20080701|2008-05-05 09:30,5,955,959,946,946,0
20080701|2008-05-05 10:00,5,948.5,950,948,948,0
20080701|2008-05-05 10:30,5,948,948,945,947,0
20080701|2008-05-05 11:00,5,947,947,947,947,0
20080701|2008-05-05 11:30,5,949,949,949,949,0
20080701|2008-05-05 12:00,5,950,950,950,950,0
20080701|2008-05-05 12:30,5,952,952,950,950,0
20080701|2008-05-05 13:00,5,947,947,945,945,0
20080701|2008-05-06 09:30,6,948,961,947,960,0
20080701|2008-05-06 10:00,6,962,969,962,969,0
20080701|2008-05-06 10:30,6,970,980,970,978,0
20080701|2008-05-06 11:00,6,980,982,976,976,0
20080701|2008-05-06 11:30,6,976,978,976,977,0
20080701|2008-05-06 12:00,6,981,984,981,983,0
20080701|2008-05-06 12:30,6,977,981,974,981,0
20080701|2008-05-06 13:00,6,975,975,975,975,0
20080701|2008-05-07 09:30,7,975,975,968,968,0
20080701|2008-05-07 10:00,7,971,971,970,970,0
20080701|2008-05-07 10:30,7,972,972,972,972,0
20080701|2008-05-07 11:00,7,972,972,972,972,0
20080701|2008-05-07 11:30,7,971,971,969,969,0
20080701|2008-05-07 12:00,7,968,971,968,971,0
20080701|2008-05-07 12:30,7,973,973,968,968,0
20080701|2008-05-07 13:00,7,969,972,969,972,0
20080701|2008-05-08 09:30,8,971,979,971,979,0
20080701|2008-05-08 10:00,8,980,991,980,991,0
20080701|2008-05-08 10:30,8,992,1009,992,1009,0
20080701|2008-05-08 11:00,8,1010,1011,1010,1011,0
20080701|2008-05-08 11:30,8,1008,1010,1005,1010,0
20080701|2008-05-08 12:00,8,1006,1009,1006,1009,0
20080701|2008-05-08 12:30,8,995,995,995,995,0
20080701|2008-05-08 13:00,8,993,1005,990,1004,0
20080701|2008-05-09 09:30,9,1010,1010,986,990,0
20080701|2008-05-09 10:00,9,990,990,990,990,0
20080701|2008-05-09 10:30,9,987,987,983,987,0
20080701|2008-05-09 11:00,9,988,991,987,987,0
20080701|2008-05-09 11:30,9,988,995,988,995,0
20080701|2008-05-09 12:00,9,1000,1010,1000,1005,0
20080701|2008-05-09 12:30,9,993,993,990,990,0
20080701|2008-05-09 13:00,9,993,1003,993,1002,0
20080701|2008-05-12 09:30,12,999,1007,996,1000,0
20080701|2008-05-12 10:00,12,996,1030,996,1030,0
20080701|2008-05-12 10:30,12,1030,1030,1020,1024,0
20080701|2008-05-12 11:00,12,1028,1028,1018,1018,0
20080701|2008-05-12 11:30,12,1018,1020,1018,1020,0
20080701|2008-05-12 12:00,12,1012,1012,1012,1012,0
20080701|2008-05-12 12:30,12,1018,1020,1018,1020,0
20080701|2008-05-12 13:00,12,1029,1048,1029,1048,0
20080701|2008-05-13 09:30,13,1055,1068,1043,1045,0
20080701|2008-05-13 10:00,13,1050,1055,1050,1055,0
20080701|2008-05-13 10:30,13,1060,1060,1053,1053,0
20080701|2008-05-13 11:00,13,1060,1060,1060,1060,0
20080701|2008-05-13 11:30,13,1057,1057,1050,1053,0
20080701|2008-05-13 12:00,13,1052,1052,1052,1052,0
20080701|2008-05-13 12:30,13,1048,1049.5,1048,1049.5,0
20080701|2008-05-13 13:00,13,1049.5,1049.5,1049.5,1049.5,0
20080701|2008-05-14 09:30,14,1048,1065,1047,1055,0
20080701|2008-05-14 10:00,14,1059,1075,1059,1074,0
20080701|2008-05-14 10:30,14,1070,1073,1070,1070,0
20080701|2008-05-14 11:00,14,1070,1080,1066,1077,0
20080701|2008-05-14 11:30,14,1080,1080,1075,1075,0
20080701|2008-05-14 12:00,14,1075,1077,1070,1070,0
20080701|2008-05-14 12:30,14,1060,1067,1060,1063,0
20080701|2008-05-14 13:00,14,1050,1050,1035,1035,0
20080701|2008-05-15 09:30,15,1045,1060,1045,1045,0
20080701|2008-05-15 10:00,15,1040,1040,1037,1037,0
20080701|2008-05-15 10:30,15,1037,1037,1030,1030,0
20080701|2008-05-15 11:00,15,1028,1028,990,1010,0
20080701|2008-05-15 11:30,15,1008,1008,990,1000,0
20080701|2008-05-15 12:00,15,1007,1016,1006,1006,0
20080701|2008-05-15 12:30,15,995,1015,995,1015,0
20080701|2008-05-15 13:00,15,1015,1022,1000,1000,0
20080701|2008-05-16 09:30,16,1015,1017,1005,1013,0
20080701|2008-05-16 10:00,16,1015,1017,1013,1013,0
20080701|2008-05-16 10:30,16,1015,1015,1000,1000,0
20080701|2008-05-16 11:00,16,1005,1010,999,1010,0
20080701|2008-05-16 12:00,16,1004,1004,1003,1003,0
20080701|2008-05-16 12:30,16,1005,1010,1005,1010,0
20080701|2008-05-16 13:00,16,1010,1012,1005,1005,0
20080701|2008-05-19 09:30,19,1002,1050,998,1050,0
20080701|2008-05-19 10:00,19,1040,1040,1040,1040,0
20080701|2008-05-19 10:30,19,1052,1064,1052,1064,0
20080701|2008-05-19 11:00,19,1064,1064,1064,1064,0
20080701|2008-05-19 12:00,19,1064,1064,1055,1055,0
20080701|2008-05-19 12:30,19,1062,1062,1062,1062,0
20080701|2008-05-19 13:00,19,1045,1045,1030,1030,0
20080701|2008-05-20 09:30,20,1055,1060,1047,1052,0
20080701|2008-05-20 10:00,20,1045,1045,1035,1045,0
20080701|2008-05-20 10:30,20,1045,1045,1045,1045,0
20080701|2008-05-20 11:00,20,1040,1044,1040,1044,0
20080701|2008-05-20 12:00,20,1045,1045,1045,1045,0
20080701|2008-05-20 12:30,20,1040,1044,1040,1040,0
20080701|2008-05-20 13:00,20,1040,1040,1033,1033,0
20080701|2008-05-21 09:30,21,1040,1040,1035,1036,0
20080701|2008-05-21 10:00,21,1030,1030,1028,1028,0
20080701|2008-05-21 10:30,21,1029,1030,1029,1030,0
20080701|2008-05-21 11:00,21,1032,1032,1032,1032,0
20080701|2008-05-21 11:30,21,1031,1031,1029.5,1029.5,0
20080701|2008-05-21 12:00,21,1036,1036,1036,1036,0
20080701|2008-05-21 12:30,21,1036,1038,1036,1038,0
20080701|2008-05-22 09:30,22,1044,1044,1024,1024,0
20080701|2008-05-22 10:30,22,1026,1026,1020,1020,0
20080701|2008-05-22 11:30,22,1015,1015,1010,1010,0
20080701|2008-05-22 12:00,22,1016,1017,1015,1017,0
20080701|2008-05-22 12:30,22,1021,1021,1021,1021,0
20080701|2008-05-22 13:00,22,1020,1020,1015,1020,0
20080701|2008-05-23 09:30,23,1030,1030,1010,1020,0
20080701|2008-05-23 10:00,23,1018.5,1020,1015,1020,0
20080701|2008-05-23 10:30,23,1020.5,1020.5,1020.5,1020.5,0
20080701|2008-05-23 11:00,23,1023,1026,1023,1024,0
20080701|2008-05-23 12:00,23,1024,1024,1024,1024,0
20080701|2008-05-23 12:30,23,1026,1031,1026,1031,0
20080701|2008-05-23 13:00,23,1033,1033,1030,1030,0
20080701|2008-05-27 09:30,27,1030,1030,1020,1021,0
20080701|2008-05-27 10:00,27,1023,1032,1023,1032,0
20080701|2008-05-27 10:30,27,1033,1035,1033,1035,0
20080701|2008-05-27 11:00,27,1040,1045,1040,1045,0
20080701|2008-05-27 12:00,27,1046,1046,1046,1046,0
20080701|2008-05-27 12:30,27,1050,1052,1050,1052,0
20080701|2008-05-27 13:00,27,1048,1048,1045,1045,0
20080701|2008-05-28 09:30,28,1028,1040,1028,1040,0
20080701|2008-05-28 10:00,28,1040,1040,1040,1040,0
20080701|2008-05-28 10:30,28,1040,1044,1040,1044,0
20080701|2008-05-28 11:00,28,1045,1054,1045,1054,0
20080701|2008-05-28 11:30,28,1055,1061,1055,1061,0
20080701|2008-05-28 12:00,28,1055,1062,1055,1062,0
20080701|2008-05-28 12:30,28,1059.5,1059.5,1059.5,1059.5,0
20080701|2008-05-28 13:00,28,1055,1055,1050,1050,0
20080701|2008-05-29 09:30,29,1045,1050,1045,1049,0
20080701|2008-05-29 10:00,29,1050,1051,1050,1051,0
20080701|2008-05-29 10:30,29,1050,1050.5,1050,1050.5,0
20080701|2008-05-29 11:30,29,1043,1044,1043,1044,0
20080701|2008-05-29 12:00,29,1046,1046,1046,1046,0
20080701|2008-05-29 12:30,29,1047,1048,1047,1048,0
20080701|2008-05-29 13:00,29,1045,1045,1040,1040,0
20080701|2008-05-30 09:30,30,1047,1050,1047,1047,0
20080701|2008-05-30 10:00,30,1052,1052,1052,1052,0
20080701|2008-05-30 10:30,30,1055,1056,1055,1056,0
20080701|2008-05-30 11:00,30,1050,1050,1045,1045,0
20080701|2008-05-30 11:30,30,1047,1049,1047,1049,0
20080701|2008-05-30 13:00,30,1053,1063,1053,1055,0
20080701|2008-06-02 09:30,2,1060,1065,1058,1065,0
20080701|2008-06-02 10:00,2,1065,1072,1065,1068,0
20080701|2008-06-02 10:30,2,1066.75,1070,1055,1070,0
20080701|2008-06-02 11:00,2,1072,1072,1072,1072,0
20080701|2008-06-02 11:30,2,1057,1057,1053,1053,0
20080701|2008-06-02 12:00,2,1054,1055,1050,1050,0
20080701|2008-06-02 12:30,2,1057,1057,1043,1043,0
20080701|2008-06-02 13:00,2,1040,1040,1035,1035,0
20080701|2008-06-03 09:30,3,1040,1040,1026,1027,0
20080701|2008-06-03 10:30,3,1030,1030,1025,1025,0
20080701|2008-06-03 11:00,3,1032,1032,1032,1032,0
20080701|2008-06-03 11:30,3,1033,1033,1033,1033,0
20080701|2008-06-03 12:00,3,1030,1030,1025,1026,0
20080701|2008-06-03 12:30,3,1023,1023,1005,1011,0
20080701|2008-06-03 13:00,3,1004,1004,975,975,0
20080701|2008-06-04 09:30,4,973,975,961,968,0
20080701|2008-06-04 10:00,4,967,967,960,964,0
20080701|2008-06-04 10:30,4,964,964,964,964,0
20080701|2008-06-04 11:00,4,962.5,962.5,962.5,962.5,0
20080701|2008-06-04 11:30,4,967,967,963,967,0
20080701|2008-06-04 12:00,4,967,967,962,962,0
20080701|2008-06-04 12:30,4,959,959,945,945,0
20080701|2008-06-04 13:00,4,940,943,938,940,0
20080701|2008-06-05 09:30,5,955,965,955,960,0
20080701|2008-06-05 10:00,5,965,965,965,965,0
20080701|2008-06-05 10:30,5,965,965,965,965,0
20080701|2008-06-05 11:00,5,965,965,962,962,0
20080701|2008-06-05 11:30,5,959,959,957,958,0
20080701|2008-06-05 12:00,5,962,962,962,962,0
20080701|2008-06-05 12:30,5,961,961,961,961,0
20080701|2008-06-05 13:00,5,964,975,964,975,0
20080701|2008-06-06 09:30,6,985,1015,980,1005,0
20080701|2008-06-06 10:00,6,1020,1040,1020,1035,0
20080701|2008-06-06 11:00,6,1035,1035,1030,1030,0
20080701|2008-06-06 12:00,6,1028,1028,1028,1028,0
20080701|2008-06-06 12:30,6,1033,1033,1033,1033,0
20080701|2008-06-06 13:00,6,1028,1028,1027,1027,0
20080701|2008-06-09 09:30,9,1045,1045,1035,1035,0
20080701|2008-06-09 10:00,9,1033,1033,1033,1033,0
20080701|2008-06-09 10:30,9,1030,1030,1013,1013,0
20080701|2008-06-09 11:00,9,1010,1010,1000,1000,0
20080701|2008-06-09 13:00,9,995,995,995,995,0
20080701|2008-06-10 09:30,10,996,996,996,996,0
20080701|2008-06-10 10:00,10,995,995,987,989,0
20080701|2008-06-10 11:30,10,987,998,987,998,0
20080701|2008-06-10 13:00,10,989,990,985,985,0
20080701|2008-06-11 09:30,11,1010,1024,1005,1024,0
20080701|2008-06-11 10:00,11,1025,1036,1025,1030,0
20080701|2008-06-11 11:00,11,1040,1045,1040,1045,0
20080701|2008-06-11 12:00,11,1046,1046,1046,1046,0
20080701|2008-06-11 12:30,11,1046,1046,1046,1046,0
20080701|2008-06-11 13:00,11,1046,1046,1046,1046,0
20080701|2008-06-12 10:30,12,1038,1038,1038,1038,0
20080701|2008-06-12 11:00,12,1040,1043,1040,1043,0
20080701|2008-06-12 12:30,12,1035,1035,1035,1035,0
20080701|2008-06-12 13:00,12,1030,1030,1026,1026,0
20080701|2008-06-13 09:30,13,1015,1025,1015,1025,0
20080701|2008-06-13 10:00,13,1020,1025,1020,1025,0
20080701|2008-06-13 10:30,13,1025,1040,1025,1040,0
20080701|2008-06-13 11:30,13,1040,1040,1040,1040,0
20080701|2008-06-13 12:00,13,1045,1050,1045,1050,0
20080701|2008-06-13 12:30,13,1053,1055,1053,1055,0
20080701|2008-06-16 09:30,16,1065,1077,1065,1077,0
20080701|2008-06-16 11:00,16,1070,1070,1068,1068,0
20080701|2008-06-16 11:30,16,1068,1068,1065,1065,0
20080701|2008-06-17 09:30,17,1065,1065,1065,1065,0
20080701|2008-06-17 10:00,17,1068,1100,1068,1100,0
20080701|2008-06-17 10:30,17,1100,1100,1100,1100,0
20080701|2008-06-17 11:00,17,1105,1115,1105,1110,0
20080701|2008-06-17 12:30,17,1090,1090,1090,1090,0
20080701|2008-06-18 09:30,18,1110,1110,1100,1100,0
20080701|2008-06-18 10:00,18,1095,1100,1095,1100,0
20080701|2008-06-18 10:30,18,1097,1097,1097,1097,0
20080701|2008-06-18 12:00,18,1103,1103,1103,1103,0
20080701|2008-06-18 13:00,18,1098,1098,1095,1095,0
20080701|2008-06-19 09:30,19,1095,1095,1085,1086,0
20080701|2008-06-19 10:30,19,1090,1090,1090,1090,0
20080701|2008-06-19 12:00,19,1080,1080,1075,1075,0
20080701|2008-06-19 13:00,19,1091,1091,1091,1091,0
20080701|2008-06-20 09:30,20,1100,1105,1100,1105,0
20080701|2008-06-20 10:30,20,1096.5,1096.5,1093.25,1094,0
20080701|2008-06-20 11:00,20,1090,1090,1090,1090,0
20080701|2008-06-23 09:30,23,1080,1095,1080,1095,0
20080701|2008-06-23 11:00,23,1098,1100,1098,1100,0
20080701|2008-06-24 09:30,24,1095,1095,1090,1090,0
20080701|2008-06-24 10:00,24,1085,1085,1085,1085,0
20080701|2008-06-24 12:30,24,1085,1085,1085,1085,0
20080701|2008-06-25 09:30,25,1095,1095,1095,1095,0
20080701|2008-06-25 12:00,25,1097,1125,1097,1125,0
20080701|2008-06-25 12:30,25,1120,1120,1120,1120,0
20080701|2008-06-25 13:00,25,1125,1130,1125,1130,0
20080701|2008-06-26 09:30,26,1140,1144,1140,1140,0
20080701|2008-06-26 10:00,26,1144,1155,1144,1155,0
20080701|2008-06-26 10:30,26,1158,1200,1158,1200,0
20080701|2008-06-26 11:00,26,1205,1225,1205,1225,0
20080701|2008-06-26 12:00,26,1200,1200,1200,1200,0
20080701|2008-06-26 12:30,26,1185,1185,1185,1185,0
20080701|2008-06-26 13:00,26,1175,1190,1175,1190,0
20080701|2008-06-27 09:30,27,1204,1204,1198,1198,0
20080701|2008-06-27 10:00,27,1195,1195,1186,1186,0
20080701|2008-06-27 10:30,27,1186,1192,1186,1192,0
20080701|2008-06-27 11:00,27,1205,1205,1195,1195,0
20080701|2008-06-27 13:00,27,1210,1220,1210,1220,0
20080701|2008-06-30 09:30,30,1190,1190,1190,1190,0
20080701|2008-06-30 10:00,30,1180,1180,1180,1180,0
20080701|2008-06-30 12:30,30,1179,1179,1175,1175,0
20080701|2008-07-01 11:30,1,1140,1140,1140,1140,0
20080701|2008-07-02 12:00,2,1100,1100,1100,1100,0
20080701|2008-07-03 09:30,3,1080,1080,1080,1080,0
20080701|2008-07-07 12:00,7,990,990,990,990,0
20080701|2008-07-08 10:00,8,985,985,985,985,0
20080701|2008-07-08 11:30,8,988,988,988,988,0
20080701|2008-07-08 12:30,8,981,981,981,981,0
20080701|2008-07-11 10:30,11,981,981,981,981,0
20080901|2008-05-05 09:30,5,887,887,885,885,0
20080901|2008-05-05 10:00,5,888,888,888,888,0
20080901|2008-05-05 10:30,5,885.5,885.5,885,885,0
20080901|2008-05-05 11:00,5,886.5,886.5,886.5,886.5,0
20080901|2008-05-05 12:00,5,889,890,889,890,0
20080901|2008-05-05 12:30,5,890,890,884,884,0
20080901|2008-05-05 13:00,5,884,884,884,884,0
20080901|2008-05-06 09:30,6,886,897,886,893,0
20080901|2008-05-06 10:00,6,893,899,893,899,0
20080901|2008-05-06 10:30,6,899,903,899,902,0
20080901|2008-05-06 11:00,6,902,905,902,902,0
20080901|2008-05-06 11:30,6,900,902,900,900,0
20080901|2008-05-06 12:00,6,905,905,905,905,0
20080901|2008-05-06 12:30,6,901,905,901,905,0
20080901|2008-05-06 13:00,6,900,900,898,898,0
20080901|2008-05-07 09:30,7,898,898,888,888,0
20080901|2008-05-07 10:00,7,890,890,890,890,0
20080901|2008-05-07 10:30,7,892,892.5,891,891,0
20080901|2008-05-07 11:00,7,892,892,892,892,0
20080901|2008-05-07 11:30,7,892,892,892,892,0
20080901|2008-05-07 12:00,7,893,893,893,893,0
20080901|2008-05-07 12:30,7,893,893,893,893,0
20080901|2008-05-07 13:00,7,894,894,894,894,0
20080901|2008-05-08 09:30,8,894,900,890,900,0
20080901|2008-05-08 10:00,8,901,908,901,908,0
20080901|2008-05-08 10:30,8,910,916,910,915,0
20080901|2008-05-08 11:00,8,915,918,915,917,0
20080901|2008-05-08 11:30,8,916,916,914,914,0
20080901|2008-05-08 12:00,8,917,917,916,916,0
20080901|2008-05-08 12:30,8,913,913,905,905,0
20080901|2008-05-08 13:00,8,905,910,905,910,0
20080901|2008-05-09 09:30,9,916,919,888,890,0
20080901|2008-05-09 10:00,9,888,891,887,889,0
20080901|2008-05-09 10:30,9,888,888,880,880,0
20080901|2008-05-09 11:00,9,886,887,886,887,0
20080901|2008-05-09 11:30,9,890,891,890,891,0
20080901|2008-05-09 12:00,9,896,896,896,896,0
20080901|2008-05-09 12:30,9,886,887,880,887,0
20080901|2008-05-09 13:00,9,888,896,888,896,0
20080901|2008-05-12 09:30,12,887,895,882,883,0
20080901|2008-05-12 10:00,12,882,884,882,884,0
20080901|2008-05-12 10:30,12,884,885,883,884,0
20080901|2008-05-12 11:00,12,888,888,886.5,886.5,0
20080901|2008-05-12 11:30,12,889,889,887,887,0
20080901|2008-05-12 12:00,12,886,887,886,887,0
20080901|2008-05-12 12:30,12,889,889,889,889,0
20080901|2008-05-12 13:00,12,890,890,880,880,0
20080901|2008-05-13 09:30,13,890,890,878,881,0
20080901|2008-05-13 10:00,13,883,883,883,883,0
20080901|2008-05-13 10:30,13,890,890,890,890,0
20080901|2008-05-13 11:00,13,889,889,888,888,0
20080901|2008-05-13 11:30,13,884,884,883,883,0
20080901|2008-05-13 12:00,13,884,884,882,882,0
20080901|2008-05-13 12:30,13,882,882,880,882,0
20080901|2008-05-13 13:00,13,886,886,886,886,0
20080901|2008-05-14 09:30,14,880,880,873,874,0
20080901|2008-05-14 10:00,14,875,880,875,880,0
20080901|2008-05-14 10:30,14,880,880,870,871,0
20080901|2008-05-14 11:00,14,870,871,864,864,0
20080901|2008-05-14 11:30,14,867,868,867,868,0
20080901|2008-05-14 12:00,14,867,868,866.5,868,0
20080901|2008-05-14 12:30,14,871,871,865,865,0
20080901|2008-05-14 13:00,14,865,865,863,863,0
20080901|2008-05-15 09:30,15,865,870,860,867,0
20080901|2008-05-15 10:00,15,864,866,864,866,0
20080901|2008-05-15 10:30,15,866,866,860,860,0
20080901|2008-05-15 11:00,15,861,867,859,866,0
20080901|2008-05-15 11:30,15,866,866,852,858,0
20080901|2008-05-15 12:00,15,859,859,859,859,0
20080901|2008-05-15 12:30,15,869,870,868,870,0
20080901|2008-05-15 13:00,15,870,872,870,872,0
20080901|2008-05-16 09:30,16,877,880,871,875,0
20080901|2008-05-16 10:00,16,875,875,875,875,0
20080901|2008-05-16 10:30,16,877,877,870,870,0
20080901|2008-05-16 11:00,16,865,865,863,865,0
20080901|2008-05-16 11:30,16,866,866,865,865,0
20080901|2008-05-16 12:00,16,865,865,865,865,0
20080901|2008-05-16 12:30,16,865,865,865,865,0
20080901|2008-05-16 13:00,16,864,864,864,864,0
20080901|2008-05-19 09:30,19,861,874,861,874,0
20080901|2008-05-19 10:00,19,870.5,870.5,870.5,870.5,0
20080901|2008-05-19 10:30,19,873,879,873,879,0
20080901|2008-05-19 11:00,19,879,884,879,880,0
20080901|2008-05-19 11:30,19,880,880,880,880,0
20080901|2008-05-19 12:00,19,882,883,882,882,0
20080901|2008-05-19 12:30,19,884,884,882,882,0
20080901|2008-05-19 13:00,19,874,876,874,874,0
20080901|2008-05-20 09:30,20,884,888,881,886.5,0
20080901|2008-05-20 10:00,20,886.5,888,881,883,0
20080901|2008-05-20 11:00,20,885,885,885,885,0
20080901|2008-05-20 11:30,20,886,888,886,888,0
20080901|2008-05-20 12:00,20,889,892,889,890,0
20080901|2008-05-20 12:30,20,889,891,888,890,0
20080901|2008-05-20 13:00,20,890,890,882,883,0
20080901|2008-05-21 09:30,21,890,890,877,877,0
20080901|2008-05-21 10:00,21,879,879,875,875,0
20080901|2008-05-21 10:30,21,878,879,877,878,0
20080901|2008-05-21 11:00,21,880,881,880,881,0
20080901|2008-05-21 11:30,21,881,881,881,881,0
20080901|2008-05-21 12:00,21,889,889,889,889,0
20080901|2008-05-21 12:30,21,887,887,887,887,0
20080901|2008-05-21 13:00,21,885,885,882,882,0
20080901|2008-05-22 09:30,22,886,886,871,871,0
20080901|2008-05-22 10:00,22,872,873,865,865,0
20080901|2008-05-22 10:30,22,864,864,855,860,0
20080901|2008-05-22 11:00,22,860,860,852,859,0
20080901|2008-05-22 11:30,22,854,854,851,851,0
20080901|2008-05-22 12:30,22,856,859,856,856,0
20080901|2008-05-22 13:00,22,852,852,852,852,0
20080901|2008-05-23 09:30,23,855,855,849,854,0
20080901|2008-05-23 10:00,23,851,851,845,846,0
20080901|2008-05-23 10:30,23,845,845,845,845,0
20080901|2008-05-23 11:00,23,845,848,845,848,0
20080901|2008-05-23 11:30,23,848.5,849,847,847,0
20080901|2008-05-23 12:00,23,850,855,850,855,0
20080901|2008-05-23 12:30,23,853,858,853,858,0
20080901|2008-05-23 13:00,23,850,857,850,857,0
20080901|2008-05-27 09:30,27,858,858,854,857,0
20080901|2008-05-27 10:00,27,857,859,857,859,0
20080901|2008-05-27 10:30,27,860,860,859,859,0
20080901|2008-05-27 11:00,27,861,865,861,865,0
20080901|2008-05-27 12:00,27,865,865,865,865,0
20080901|2008-05-27 12:30,27,866,869,862,862,0
20080901|2008-05-27 13:00,27,862,863,862,863,0
20080901|2008-05-28 09:30,28,850,852,849,850,0
20080901|2008-05-28 10:00,28,851,851,850,850,0
20080901|2008-05-28 11:00,28,854,856,854,856,0
20080901|2008-05-28 11:30,28,857,858,857,858,0
20080901|2008-05-28 12:00,28,858,866,858,863,0
20080901|2008-05-28 12:30,28,865,865,861,861,0
20080901|2008-05-28 13:00,28,861,865,860,865,0
20080901|2008-05-29 09:30,29,859,864,857,857.5,0
20080901|2008-05-29 10:30,29,858,858,854,855,0
20080901|2008-05-29 11:00,29,855,855,847,847,0
20080901|2008-05-29 11:30,29,848.5,848.5,848,848,0
20080901|2008-05-29 12:00,29,846,847,843,847,0
20080901|2008-05-29 12:30,29,847,847,847,847,0
20080901|2008-05-29 13:00,29,849,855,849,855,0
20080901|2008-05-30 09:30,30,851.5,857,850,856,0
20080901|2008-05-30 10:00,30,856,857,854,856,0
20080901|2008-05-30 10:30,30,858,859,858,858,0
20080901|2008-05-30 11:00,30,857,857,856,857,0
20080901|2008-05-30 11:30,30,856,856,851.75,852,0
20080901|2008-05-30 12:00,30,854,854,854,854,0
20080901|2008-05-30 12:30,30,857,857,856,856,0
20080901|2008-05-30 13:00,30,860,873,860,873,0
20080901|2008-06-02 09:30,2,870,888,867,888,0
20080901|2008-06-02 10:00,2,889,891,887,891,0
20080901|2008-06-02 10:30,2,890,895,890,895,0
20080901|2008-06-02 11:00,2,892,892,890,890,0
20080901|2008-06-02 11:30,2,885,885,885,885,0
20080901|2008-06-02 12:00,2,879,884,879,883,0
20080901|2008-06-02 12:30,2,890,890,886,886,0
20080901|2008-06-02 13:00,2,887,887,886,886,0
20080901|2008-06-03 09:30,3,880,883,874,877,0
20080901|2008-06-03 10:00,3,876,877,876,877,0
20080901|2008-06-03 10:30,3,878,878,877,877,0
20080901|2008-06-03 11:00,3,879,879,878,878,0
20080901|2008-06-03 11:30,3,878,879,878,878,0
20080901|2008-06-03 12:00,3,878,878,875,876,0
20080901|2008-06-03 12:30,3,873,874,861,862,0
20080901|2008-06-03 13:00,3,863,865,855,855,0
20080901|2008-06-04 09:30,4,860,867,860,862,0
20080901|2008-06-04 10:00,4,861,861,853,854,0
20080901|2008-06-04 10:30,4,852,855,852,854,0
20080901|2008-06-04 11:00,4,854,858.5,854,858.5,0
20080901|2008-06-04 11:30,4,856,860,856,860,0
20080901|2008-06-04 12:00,4,860,860,858,858,0
20080901|2008-06-04 13:00,4,851,851,847,850,0
20080901|2008-06-05 09:30,5,857,863,857,860,0
20080901|2008-06-05 10:00,5,859,863,859,863,0
20080901|2008-06-05 10:30,5,862,865,862,863,0
20080901|2008-06-05 11:00,5,859.5,863,859,859,0
20080901|2008-06-05 11:30,5,860,860,856.5,859,0
20080901|2008-06-05 12:30,5,865,868,861,868,0
20080901|2008-06-05 13:00,5,868,877,868,877,0
20080901|2008-06-06 09:30,6,883,905,883,903,0
20080901|2008-06-06 10:00,6,901,917,900,915,0
20080901|2008-06-06 10:30,6,914,916,911,912,0
20080901|2008-06-06 11:00,6,910,910,904,907,0
20080901|2008-06-06 11:30,6,910,911,902,902,0
20080901|2008-06-06 12:00,6,902,911,901,906,0
20080901|2008-06-06 12:30,6,908,910,908,909,0
20080901|2008-06-06 13:00,6,906,910,901,909,0
20080901|2008-06-09 09:30,9,935,940,922,922,0
20080901|2008-06-09 10:00,9,920,928,917,918,0
20080901|2008-06-09 10:30,9,918,918,906,906,0
20080901|2008-06-09 11:00,9,906,906,899,901,0
20080901|2008-06-09 11:30,9,903,904,902,903,0
20080901|2008-06-09 12:00,9,903,904,903,904,0
20080901|2008-06-09 12:30,9,910,910,910,910,0
20080901|2008-06-09 13:00,9,905.5,905.5,896,896,0
20080901|2008-06-10 09:30,10,902,906,898,899,0
20080901|2008-06-10 10:00,10,900,900.5,892,898,0
20080901|2008-06-10 10:30,10,898,898,897,897,0
20080901|2008-06-10 11:00,10,896,897,895,895,0
20080901|2008-06-10 11:30,10,898,906,897.5,906,0
20080901|2008-06-10 12:00,10,908,908,908,908,0
20080901|2008-06-10 12:30,10,902,904,902,904,0
20080901|2008-06-10 13:00,10,900,902,900,902,0
20080901|2008-06-11 09:30,11,910,926,910,926,0
20080901|2008-06-11 10:00,11,928,943,927,935.5,0
20080901|2008-06-11 10:30,11,935,941,935,940,0
20080901|2008-06-11 11:00,11,945,960,945,951,0
20080901|2008-06-11 11:30,11,950,954,950,954,0
20080901|2008-06-11 12:00,11,957,963,957,963,0
20080901|2008-06-11 13:00,11,963,963,961,961,0
20080901|2008-06-12 09:30,12,963,963,936,936,0
20080901|2008-06-12 10:00,12,935,943,935,943,0
20080901|2008-06-12 10:30,12,941,941,939,939,0
20080901|2008-06-12 11:00,12,950,955,950,952,0
20080901|2008-06-12 11:30,12,953,956,952,953,0
20080901|2008-06-12 12:00,12,959,959,959,959,0
20080901|2008-06-12 12:30,12,953,953,950,952,0
20080901|2008-06-12 13:00,12,953,955,944,944,0
20080901|2008-06-13 09:30,13,935,942,930,942,0
20080901|2008-06-13 10:00,13,934,936,934,935,0
20080901|2008-06-13 10:30,13,936,948,936,948,0
20080901|2008-06-13 11:00,13,945,948,945,948,0
20080901|2008-06-13 11:30,13,949,961,949,961,0
20080901|2008-06-13 12:00,13,958,968,956,964,0
20080901|2008-06-13 12:30,13,969,971,964,965,0
20080901|2008-06-13 13:00,13,963,977,963,977,0
20080901|2008-06-16 09:30,16,992,1003,987,997,0
20080901|2008-06-16 10:00,16,998,998,991.5,994,0
20080901|2008-06-16 10:30,16,995,995,992,992,0
20080901|2008-06-16 11:00,16,994,994,990,990,0
20080901|2008-06-16 11:30,16,992,992,987,987,0
20080901|2008-06-16 12:00,16,986,986,985,985,0
20080901|2008-06-16 12:30,16,984,984,976,980,0
20080901|2008-06-16 13:00,16,976,976,970,971,0
20080901|2008-06-17 09:30,17,967,980,965,977,0
20080901|2008-06-17 10:00,17,979,984,978,984,0
20080901|2008-06-17 10:30,17,982,986,982,984,0
20080901|2008-06-17 11:00,17,984,990,984,990,0
20080901|2008-06-17 11:30,17,986,991,986,991,0
20080901|2008-06-17 12:00,17,989,989,986,988,0
20080901|2008-06-17 12:30,17,986,988,986,988,0
20080901|2008-06-17 13:00,17,987,994,987,992,0
20080901|2008-06-18 09:30,18,997,1001,984,991,0
20080901|2008-06-18 10:00,18,992,996,992,993,0
20080901|2008-06-18 10:30,18,992,994,988,988,0
20080901|2008-06-18 11:00,18,990,990,990,990,0
20080901|2008-06-18 11:30,18,997,998,997,998,0
20080901|2008-06-18 12:00,18,997,997,995,995,0
20080901|2008-06-18 12:30,18,997,1001,997,1001,0
20080901|2008-06-18 13:00,18,1001,1006,1000,1005,0
20080901|2008-06-19 09:30,19,988,997,988,996,0
20080901|2008-06-19 10:00,19,996.75,996.75,992,995,0
20080901|2008-06-19 11:00,19,992,994,988,988,0
20080901|2008-06-19 11:30,19,986.5,986.5,983.5,986,0
20080901|2008-06-19 12:00,19,987,987,977,977,0
20080901|2008-06-19 12:30,19,982,982,978.5,978.5,0
20080901|2008-06-19 13:00,19,980,983,980,982,0
20080901|2008-06-20 09:30,20,982,990,982,984,0
20080901|2008-06-20 10:00,20,981,981,975,975,0
20080901|2008-06-20 10:30,20,973,973,966,966,0
20080901|2008-06-20 11:00,20,967,970,966,970,0
20080901|2008-06-20 11:30,20,970,970,970,970,0
20080901|2008-06-20 12:00,20,969,970,969,970,0
20080901|2008-06-20 12:30,20,970,970,967,968,0
20080901|2008-06-20 13:00,20,970,970,970,970,0
20080901|2008-06-23 09:30,23,955,956,950,955,0
20080901|2008-06-23 10:00,23,954,958,954,956,0
20080901|2008-06-23 10:30,23,957,957,954,954,0
20080901|2008-06-23 11:00,23,956,959,956,959,0
20080901|2008-06-23 11:30,23,959,962,959,962,0
20080901|2008-06-23 12:00,23,962,965,961,965,0
20080901|2008-06-23 12:30,23,966,967,958,958,0
20080901|2008-06-23 13:00,23,963,964,963,964,0
20080901|2008-06-24 09:30,24,964,974,962,970,0
20080901|2008-06-24 10:00,24,970,970,968,969,0
20080901|2008-06-24 10:30,24,966,966,964,966,0
20080901|2008-06-24 11:00,24,966,971,966,971,0
20080901|2008-06-24 11:30,24,973,973,968,970,0
20080901|2008-06-24 12:30,24,970,970,970,970,0
20080901|2008-06-24 13:00,24,967,969,967,969,0
20080901|2008-06-25 09:30,25,977,981,975,976,0
20080901|2008-06-25 10:00,25,976,976,973,973,0
20080901|2008-06-25 10:30,25,974,975,971,975,0
20080901|2008-06-25 11:00,25,979,979,978,978,0
20080901|2008-06-25 11:30,25,980,992,980,989,0
20080901|2008-06-25 12:00,25,993,998,992,995,0
20080901|2008-06-25 12:30,25,990,992,990,990,0
20080901|2008-06-25 13:00,25,991,998,991,993,0
20080901|2008-06-26 09:30,26,1000,1023,1000,1008,0
20080901|2008-06-26 10:00,26,1009,1012,1009,1010,0
20080901|2008-06-26 10:30,26,1013,1013,1009,1010,0
20080901|2008-06-26 11:00,26,1013,1025,1012,1025,0
20080901|2008-06-26 11:30,26,1026,1035,1025,1025,0
20080901|2008-06-26 12:00,26,1021,1026,1021,1026,0
20080901|2008-06-26 12:30,26,1020,1022,1020,1022,0
20080901|2008-06-26 13:00,26,1014,1021,1014,1020,0
20080901|2008-06-27 09:30,27,1028,1033,1022,1022,0
20080901|2008-06-27 10:00,27,1021,1021,1015,1016,0
20080901|2008-06-27 10:30,27,1012,1012,1007,1009,0
20080901|2008-06-27 11:00,27,1011,1011,1004,1008,0
20080901|2008-06-27 11:30,27,1013,1014,1012,1014,0
20080901|2008-06-27 12:00,27,1014,1015,1011,1011,0
20080901|2008-06-27 12:30,27,1011,1011,1004,1004,0
20080901|2008-06-27 13:00,27,1003,1005,1000,1000,0
20080901|2008-06-30 09:30,30,995,998,978,978,0
20080901|2008-06-30 10:00,30,976,976,953,957,0
20080901|2008-06-30 10:30,30,954,966,953,966,0
20080901|2008-06-30 11:00,30,966,966.5,964,964,0
20080901|2008-06-30 11:30,30,961,961,961,961,0
20080901|2008-06-30 12:00,30,962,973,962,973,0
20080901|2008-06-30 12:30,30,967,967,963,963,0
20080901|2008-06-30 13:00,30,955,955,950,950,0
20080901|2008-07-01 09:30,1,950,950,937,940,0
20080901|2008-07-01 10:00,1,943,946,943,946,0
20080901|2008-07-01 10:30,1,950,951,946,949,0
20080901|2008-07-01 11:00,1,948,948,947,947,0
20080901|2008-07-01 11:30,1,946,946,940,940,0
20080901|2008-07-01 12:00,1,939,939,936,936,0
20080901|2008-07-01 12:30,1,936,938,936,938,0
20080901|2008-07-01 13:00,1,940,941,937,941,0
20080901|2008-07-02 09:30,2,934,939,929,931,0
20080901|2008-07-02 10:00,2,930,931,928,931,0
20080901|2008-07-02 10:30,2,931,931,926,930,0
20080901|2008-07-02 11:00,2,932,932,929,930,0
20080901|2008-07-02 11:30,2,929,930,929,929,0
20080901|2008-07-02 12:00,2,928,931,928,931,0
20080901|2008-07-02 12:30,2,934,936,933,934,0
20080901|2008-07-02 13:00,2,934,936,931,936,0
20080901|2008-07-03 09:30,3,930,931,928,928,0
20080901|2008-07-03 10:00,3,928,934,927,934,0
20080901|2008-07-03 10:30,3,931,935,931,933,0
20080901|2008-07-03 11:00,3,933,933,930,931,0
20080901|2008-07-03 11:30,3,931,931,928,929,0
20080901|2008-07-03 12:00,3,926,930,926,930,0
20080901|2008-07-03 12:30,3,928.5,933,928.5,933,0
20080901|2008-07-03 13:00,3,935,938,935,938,0
20080901|2008-07-07 09:30,7,913,913,887,888,0
20080901|2008-07-07 10:00,7,886,891,885,890,0
20080901|2008-07-07 10:30,7,888,888,878,878,0
20080901|2008-07-07 11:00,7,878,878,878,878,0
20080901|2008-07-07 11:30,7,881,885,881,885,0
20080901|2008-07-07 12:00,7,882,884,881,881,0
20080901|2008-07-07 12:30,7,883,886,882,882,0
20080901|2008-07-07 13:00,7,886,886,884,885,0
20080901|2008-07-08 09:30,8,884,884,860,870,0
20080901|2008-07-08 10:00,8,867,871,867,871,0
20080901|2008-07-08 10:30,8,872,875,872,875,0
20080901|2008-07-08 11:00,8,880,883,879,882,0
20080901|2008-07-08 11:30,8,880,880,870,873,0
20080901|2008-07-08 12:00,8,876,882,876,882,0
20080901|2008-07-08 12:30,8,881,882,879,880.5,0
20080901|2008-07-08 13:00,8,882,885,882,885,0
20080901|2008-07-09 09:30,9,884,884,877,878,0
20080901|2008-07-09 10:00,9,876,877,875,875,0
20080901|2008-07-09 10:30,9,876,876,872,873,0
20080901|2008-07-09 11:30,9,880,880,880,880,0
20080901|2008-07-09 12:00,9,880,880,880,880,0
20080901|2008-07-09 12:30,9,880,882,880,882,0
20080901|2008-07-09 13:00,9,882,883,881,882,0
20080901|2008-07-10 09:30,10,881,881,875,876,0
20080901|2008-07-10 10:00,10,873.5,878,872,878,0
20080901|2008-07-10 10:30,10,879,879,879,879,0
20080901|2008-07-10 11:00,10,880,883,880,883,0
20080901|2008-07-10 11:30,10,881,883,881,883,0
20080901|2008-07-10 12:00,10,882,884,882,884,0
20080901|2008-07-10 12:30,10,884,885,883,883,0
20080901|2008-07-10 13:00,10,882,883,881,882,0
20080901|2008-07-11 09:30,11,885,892,880,885,0
20080901|2008-07-11 10:00,11,884,884,882.5,883,0
20080901|2008-07-11 10:30,11,881,882,881,882,0
20080901|2008-07-11 11:00,11,888,888,888,888,0
20080901|2008-07-11 11:30,11,890.5,892,890,890,0
20080901|2008-07-11 12:00,11,895,896,892.5,896,0
20080901|2008-07-11 12:30,11,898,898,898,898,0
20080901|2008-07-11 13:00,11,895,897,895,897,0
20080901|2008-07-14 09:30,14,880,882,878,882,0
20080901|2008-07-14 10:00,14,880,885,880,885,0
20080901|2008-07-14 10:30,14,885,887,885,886,0
20080901|2008-07-14 11:00,14,884.5,886,884.5,886,0
20080901|2008-07-14 11:30,14,885,885,884,884,0
20080901|2008-07-14 12:00,14,884,884,884,884,0
20080901|2008-07-14 13:00,14,881,881,879.5,879.5,0
20080901|2008-07-15 09:30,15,888,891,885,885,0
20080901|2008-07-15 10:00,15,883,884,873,873,0
20080901|2008-07-15 10:30,15,873,875,873,874.5,0
20080901|2008-07-15 11:00,15,874,875,874,875,0
20080901|2008-07-15 11:30,15,875,875.5,873,875.5,0
20080901|2008-07-15 12:30,15,875,875,875,875,0
20080901|2008-07-15 13:00,15,875,875,873,873,0
20080901|2008-07-16 09:30,16,871.5,871.5,861,869,0
20080901|2008-07-16 10:00,16,868,868,868,868,0
20080901|2008-07-16 10:30,16,866,874,866,873,0
20080901|2008-07-16 11:00,16,872,878,872,878,0
20080901|2008-07-16 11:30,16,879,891,879,891,0
20080901|2008-07-16 12:00,16,889,892,886,892,0
20080901|2008-07-16 12:30,16,893,895,893,894,0
20080901|2008-07-16 13:00,16,889,894,889,894,0
20080901|2008-07-17 09:30,17,890,898,887,887,0
20080901|2008-07-17 10:00,17,886,886,885,885,0
20080901|2008-07-17 10:30,17,886,886,875,879,0
20080901|2008-07-17 11:00,17,876,879,876,879,0
20080901|2008-07-17 11:30,17,885,890,885,890,0
20080901|2008-07-17 12:00,17,882,882,882,882,0
20080901|2008-07-17 12:30,17,878,878,878,878,0
20080901|2008-07-17 13:00,17,881,881,879,879,0
20080901|2008-07-18 09:30,18,881,890.5,879,890.5,0
20080901|2008-07-18 10:00,18,879,885,879,884,0
20080901|2008-07-18 10:30,18,885,891,885,887,0
20080901|2008-07-18 11:00,18,885,886.5,885,886.5,0
20080901|2008-07-18 11:30,18,885.5,885.5,880,880,0
20080901|2008-07-18 12:00,18,883.5,883.5,880,880,0
20080901|2008-07-18 12:30,18,879,882,879,881,0
20080901|2008-07-18 13:00,18,885,888,885,886,0
20080901|2008-07-21 09:30,21,881,882,872,872,0
20080901|2008-07-21 10:00,21,872,873,872,873,0
20080901|2008-07-21 10:30,21,875,875,875,875,0
20080901|2008-07-21 11:00,21,874,876.5,874,876,0
20080901|2008-07-21 11:30,21,876,877.5,876,877,0
20080901|2008-07-21 12:00,21,879,880,879,880,0
20080901|2008-07-21 12:30,21,879,879,878,878,0
20080901|2008-07-21 13:00,21,881,881,875,875,0
20080901|2008-07-22 09:30,22,875,875,870,870,0
20080901|2008-07-22 10:00,22,877,878.5,877,877.5,0
20080901|2008-07-22 10:30,22,876,876,872,872,0
20080901|2008-07-22 11:00,22,877,878,877,878,0
20080901|2008-07-22 11:30,22,877,877,877,877,0
20080901|2008-07-22 12:00,22,876,876,876,876,0
20080901|2008-07-22 13:00,22,876,876,876,876,0
20080901|2008-07-23 09:30,23,865,865,853.5,853.5,0
20080901|2008-07-23 10:00,23,859,859,856,856,0
20080901|2008-07-23 10:30,23,856,857.5,855,857.5,0
20080901|2008-07-23 11:00,23,860,876.5,860,876.5,0
20080901|2008-07-23 11:30,23,866,870,864,868,0
20080901|2008-07-23 12:00,23,869,869,865,865,0
20080901|2008-07-23 12:30,23,869,871,869,871,0
20080901|2008-07-23 13:00,23,865,866,864,864,0
20080901|2008-07-24 09:30,24,869,869,863,863,0
20080901|2008-07-24 10:00,24,865,868,865,868,0
20080901|2008-07-24 10:30,24,869,869,866,867,0
20080901|2008-07-24 11:00,24,867,867,866.5,866.5,0
20080901|2008-07-24 11:30,24,865,867,865,867,0
20080901|2008-07-24 12:00,24,868.5,870,868.5,869,0
20080901|2008-07-24 12:30,24,869,871,869,871,0
20080901|2008-07-24 13:00,24,871,871,870,870,0
20080901|2008-07-25 09:30,25,870,872.5,869,872,0
20080901|2008-07-25 10:00,25,869,870,868,869,0
20080901|2008-07-25 10:30,25,870,871,870,871,0
20080901|2008-07-25 11:00,25,870,872,870,872,0
20080901|2008-07-25 11:30,25,871.5,872,871.5,872,0
20080901|2008-07-25 12:00,25,871.5,871.5,871.5,871.5,0
20080901|2008-07-25 12:30,25,873,890,873,889,0
20080901|2008-07-25 13:00,25,889,889,886,886,0
20080901|2008-07-28 09:30,28,902,902,889,891,0
20080901|2008-07-28 10:00,28,891,891,886,886,0
20080901|2008-07-28 10:30,28,888,888,879,879,0
20080901|2008-07-28 11:00,28,878,878,873,873,0
20080901|2008-07-28 12:00,28,876,876,876,876,0
20080901|2008-07-28 13:00,28,877,877,876,876,0
20080901|2008-07-29 09:30,29,869,870,863,863,0
20080901|2008-07-29 10:00,29,862.5,864,861,864,0
20080901|2008-07-29 10:30,29,861,861,860.5,860.5,0
20080901|2008-07-29 11:00,29,864,864,863,863,0
20080901|2008-07-29 11:30,29,870,870,870,870,0
20080901|2008-07-29 12:00,29,869,870,869,869,0
20080901|2008-07-29 12:30,29,870,873,870,872,0
20080901|2008-07-29 13:00,29,869,874,869,874,0
20080901|2008-07-30 09:30,30,864,869,864,864,0
20080901|2008-07-30 10:00,30,866,866,865,866,0
20080901|2008-07-30 10:30,30,867,867,866.5,866.5,0
20080901|2008-07-30 11:00,30,865.5,865.5,865.5,865.5,0
20080901|2008-07-30 11:30,30,868,877,865,865,0
20080901|2008-07-30 12:00,30,865,867,865,867,0
20080901|2008-07-30 12:30,30,868,870,867,869.5,0
20080901|2008-07-30 13:00,30,870,870,870,870,0
20080901|2008-07-31 09:30,31,870,873,866,871.5,0
20080901|2008-07-31 10:00,31,869.75,873.5,869.75,873.5,0
20080901|2008-07-31 10:30,31,875,876,873,873.5,0
20080901|2008-07-31 11:00,31,876,877,876,877,0
20080901|2008-07-31 11:30,31,877,877,877,877,0
20080901|2008-07-31 12:00,31,875,875,874,874,0
20080901|2008-07-31 12:30,31,874,877,874,876,0
20080901|2008-07-31 13:00,31,874,874,870,870,0
20080901|2008-08-01 09:30,1,869,887,869,881,0
20080901|2008-08-01 10:00,1,884,886,882,882,0
20080901|2008-08-01 10:30,1,882,882,880.5,881,0
20080901|2008-08-01 11:00,1,879,879,879,879,0
20080901|2008-08-01 11:30,1,876,876,876,876,0
20080901|2008-08-01 12:00,1,874,874,874,874,0
20080901|2008-08-01 12:30,1,875,880,875,875.75,0
20080901|2008-08-01 13:00,1,872,874,870.5,874,0
20080901|2008-08-04 09:30,4,869,869,842,844,0
20080901|2008-08-04 10:00,4,848,848,845,845,0
20080901|2008-08-04 10:30,4,845,845,841,841,0
20080901|2008-08-04 11:00,4,840,842,836,838,0
20080901|2008-08-04 11:30,4,840,841,840,841,0
20080901|2008-08-04 12:00,4,845,845,845,845,0
20080901|2008-08-04 12:30,4,841,841,841,841,0
20080901|2008-08-04 13:00,4,841,841,839,839,0
20080901|2008-08-05 09:30,5,833,854,832,849,0
20080901|2008-08-05 10:00,5,847,847,847,847,0
20080901|2008-08-05 10:30,5,847,857,844,857,0
20080901|2008-08-05 11:00,5,857,862,857,859,0
20080901|2008-08-05 11:30,5,864,879,864,875,0
20080901|2008-08-05 12:00,5,875,875,867,867,0
20080901|2008-08-05 12:30,5,867,872,865,872,0
20080901|2008-08-05 13:00,5,875,875,850,850,0
20080901|2008-08-06 09:30,6,860,861,853,853,0
20080901|2008-08-06 10:00,6,854,854,834,834,0
20080901|2008-08-06 10:30,6,834,845,831,845,0
20080901|2008-08-06 11:00,6,845,850,845,848,0
20080901|2008-08-06 11:30,6,845,847,845,847,0
20080901|2008-08-06 12:00,6,847,849,846,849,0
20080901|2008-08-06 12:30,6,850,851.5,846,849,0
20080901|2008-08-06 13:00,6,848.5,856,847.5,853,0
20080901|2008-08-07 09:30,7,863,885,863,880,0
20080901|2008-08-07 10:00,7,882,886,882,886,0
20080901|2008-08-07 10:30,7,885,885,880,880.5,0
20080901|2008-08-07 11:00,7,885,897,885,894,0
20080901|2008-08-07 11:30,7,894,896,892.5,893,0
20080901|2008-08-07 12:00,7,893.75,894,890,892,0
20080901|2008-08-07 12:30,7,894,904,894,904,0
20080901|2008-08-07 13:00,7,899,913.75,899,904,0
20080901|2008-08-08 09:30,8,880,886,874,885,0
20080901|2008-08-08 10:00,8,881,881,871,874,0
20080901|2008-08-08 10:30,8,873,873,869,869,0
20080901|2008-08-08 11:00,8,869,869,853,853,0
20080901|2008-08-08 11:30,8,855,859,855,859,0
20080901|2008-08-08 12:00,8,862,862,860,860,0
20080901|2008-08-08 12:30,8,861,861,861,861,0
20080901|2008-08-08 13:00,8,859,859,857,858,0
20080901|2008-08-11 09:30,11,856,873,855,870,0
20080901|2008-08-11 10:00,11,867,876,867,876,0
20080901|2008-08-11 10:30,11,877,882,877,882,0
20080901|2008-08-11 11:00,11,883,897,883,897,0
20080901|2008-08-11 11:30,11,890,893,889,893,0
20080901|2008-08-11 12:00,11,893,895,892,893,0
20080901|2008-08-11 12:30,11,886,886,882,885.5,0
20080901|2008-08-11 13:00,11,883,884,880,881.5,0
20080901|2008-08-12 09:30,12,883,891,880,887,0
20080901|2008-08-12 10:00,12,887,887,876,880,0
20080901|2008-08-12 10:30,12,880.75,882,880,882,0
20080901|2008-08-12 11:00,12,881,888,881,885,0
20080901|2008-08-12 11:30,12,884,888,884,886,0
20080901|2008-08-12 12:00,12,887,889,887,889,0
20080901|2008-08-12 12:30,12,892,895,892,895,0
20080901|2008-08-12 13:00,12,891,891,891,891,0
20080901|2008-08-13 09:30,13,902,907,901,905,0
20080901|2008-08-13 10:00,13,906,919,906,919,0
20080901|2008-08-13 10:30,13,917,933,917,933,0
20080901|2008-08-13 11:00,13,933,934,929,934,0
20080901|2008-08-13 11:30,13,934,947,932,947,0
20080901|2008-08-13 12:00,13,951.25,951.25,949,951.25,0
20080901|2008-08-13 12:30,13,951.25,951.25,951.25,951.25,0
20080901|2008-08-13 13:00,13,951.25,951.25,947,947,0
20080901|2008-08-14 09:30,14,960,975,948,952,0
20080901|2008-08-14 10:00,14,955,963,941,952,0
20080901|2008-08-14 10:30,14,950,951,950,950,0
20080901|2008-08-14 11:00,14,948,948,933,933,0
20080901|2008-08-14 11:30,14,930,937,930,937,0
20080901|2008-08-14 12:00,14,944,946,944,946,0
20080901|2008-08-14 12:30,14,949,955,949,952,0
20080901|2008-08-14 13:00,14,951,954,946,954,0
20080901|2008-08-15 09:30,15,935,945,935,938,0
20080901|2008-08-15 10:00,15,942,942,918,920,0
20080901|2008-08-15 10:30,15,917,929.75,917,929,0
20080901|2008-08-15 11:00,15,916,920,910,910,0
20080901|2008-08-15 11:30,15,918,919,918,919,0
20080901|2008-08-15 12:00,15,919,919,919,919,0
20080901|2008-08-15 12:30,15,914,915,912,915,0
20080901|2008-08-15 13:00,15,918,918,912,913,0
20080901|2008-08-18 09:30,18,921,927,918,923,0
20080901|2008-08-18 10:00,18,922,933,921,933,0
20080901|2008-08-18 10:30,18,934,946,934,941,0
20080901|2008-08-18 11:00,18,946,952,938,938,0
20080901|2008-08-18 11:30,18,941.75,941.75,929,932,0
20080901|2008-08-18 12:00,18,933,936,931,936,0
20080901|2008-08-18 12:30,18,940,947,939,947,0
20080901|2008-08-18 13:00,18,939,939,926,926,0
20080901|2008-08-19 09:30,19,920,930,920,929,0
20080901|2008-08-19 10:00,19,926,935,926,934,0
20080901|2008-08-19 10:30,19,933,933,932,933,0
20080901|2008-08-19 11:00,19,933,935,932,932,0
20080901|2008-08-19 11:30,19,933,933,930,931,0
20080901|2008-08-19 12:00,19,931,931,920,923,0
20080901|2008-08-19 12:30,19,920,927,915,926,0
20080901|2008-08-19 13:00,19,923,923,920,920,0
20080901|2008-08-20 09:30,20,924,932,924,930,0
20080901|2008-08-20 10:00,20,930,930,928,929,0
20080901|2008-08-20 10:30,20,933,936,931,933,0
20080901|2008-08-20 11:00,20,934,936,934,936,0
20080901|2008-08-20 11:30,20,937,940,936,940,0
20080901|2008-08-20 12:00,20,941,943.5,941,943,0
20080901|2008-08-20 12:30,20,940,940,940,940,0
20080901|2008-08-20 13:00,20,940,945,937,945,0
20080901|2008-08-21 09:30,21,951.5,993,951.5,993,0
20080901|2008-08-21 10:00,21,985,985,980,981,0
20080901|2008-08-21 10:30,21,979,983,979,980,0
20080901|2008-08-21 11:00,21,977,983,977,979,0
20080901|2008-08-21 11:30,21,978,981,974,975,0
20080901|2008-08-21 12:00,21,980,980,975,976,0
20080901|2008-08-21 12:30,21,974,975,972,975,0
20080901|2008-08-21 13:00,21,976,976,968,968,0
20080901|2008-08-22 09:30,22,960,960,947,947,0
20080901|2008-08-22 10:00,22,945,946,940,946,0
20080901|2008-08-22 10:30,22,946,949,946,949,0
20080901|2008-08-22 11:00,22,945,946,944,946,0
20080901|2008-08-22 11:30,22,946,947,946,947,0
20080901|2008-08-22 12:00,22,946,946,944,944,0
20080901|2008-08-22 12:30,22,943,943,942,942,0
20080901|2008-08-22 13:00,22,941,942,937,938,0
20080901|2008-08-25 09:30,25,945,945,929,929,0
20080901|2008-08-25 10:00,25,930,930,920,920,0
20080901|2008-08-25 10:30,25,919,925,919,925,0
20080901|2008-08-25 11:30,25,922,922,921,921,0
20080901|2008-08-25 12:00,25,918,920,918,920,0
20080901|2008-08-25 12:30,25,919,919,919,919,0
20080901|2008-08-25 13:00,25,917,917,914,914,0
20080901|2008-08-26 09:30,26,900,904,892,897,0
20080901|2008-08-26 10:00,26,895,901,895,901,0
20080901|2008-08-26 10:30,26,897,897,897,897,0
20080901|2008-08-26 11:00,26,898,900,898,899,0
20080901|2008-08-26 11:30,26,898,901,890,898,0
20080901|2008-08-26 12:00,26,897,900,897,900,0
20080901|2008-08-26 12:30,26,900,901,900,900,0
20080901|2008-08-26 13:00,26,896,896,895,896,0
20080901|2008-08-27 09:30,27,900,901,880,884,0
20080901|2008-08-27 10:00,27,880,881,875,875,0
20080901|2008-08-27 10:30,27,874,877,873,876,0
20080901|2008-08-27 11:00,27,878,881,877,878,0
20080901|2008-08-27 11:30,27,878,878,878,878,0
20080901|2008-08-27 12:00,27,874,874,874,874,0
20080901|2008-08-27 12:30,27,874,875,872,875,0
20080901|2008-08-27 13:00,27,877,877,876,876,0
20080901|2008-08-28 09:30,28,868,869,855,860,0
20080901|2008-08-28 10:00,28,867,867,860,860,0
20080901|2008-08-28 10:30,28,860,860,857,857,0
20080901|2008-08-28 11:00,28,859,859,854,856,0
20080901|2008-08-28 11:30,28,857,857,857,857,0
20080901|2008-08-28 12:00,28,856,856,854,855,0
20080901|2008-08-28 12:30,28,854.25,857,854.25,857,0
20080901|2008-08-28 13:00,28,857,858,855,855,0
20080901|2008-08-29 09:30,29,858,863,858,863,0
20080901|2008-08-29 10:00,29,863,863,863,863,0
20080901|2008-08-29 10:30,29,861,861,860,860,0
20080901|2008-08-29 11:30,29,860,860,860,860,0
20080901|2008-08-29 12:00,29,861,861,861,861,0
20080901|2008-08-29 12:30,29,861,861,861,861,0
20080901|2008-09-02 09:30,2,829,830,829,830,0
20080901|2008-09-02 10:00,2,825,825,824,824,0
20080901|2008-09-02 10:30,2,825,825,825,825,0
20080901|2008-09-03 09:30,3,828,830,822,822,0
20080901|2008-09-03 10:00,3,821,821,818,818,0
20080901|2008-09-03 10:30,3,820,820,820,820,0
20080901|2008-09-03 12:30,3,833,835,833,835,0
20080901|2008-09-04 09:30,4,843,843,839,839,0
20080901|2008-09-04 10:30,4,833,834,833,834,0
20080901|2008-09-05 09:30,5,810,810,808,808,0
20080901|2008-09-05 10:30,5,806,806,798.75,798.75,0
20080901|2008-09-05 11:30,5,803,803,803,803,0
20080901|2008-09-11 11:00,11,794,795,794,795,0
20081201|2008-05-05 09:30,5,912,912,896,896,0
20081201|2008-05-05 10:00,5,895,903,895,901,0
20081201|2008-05-05 12:00,5,900,901,900,901,0
20081201|2008-05-05 12:30,5,900,900,899.5,899.5,0
20081201|2008-05-05 13:00,5,895,895,893,893,0
20081201|2008-05-06 09:30,6,898,904,896,904,0
20081201|2008-05-06 10:00,6,905,910,905,910,0
20081201|2008-05-06 10:30,6,911,915,911,914,0
20081201|2008-05-06 11:30,6,912.5,912.5,911.5,911.5,0
20081201|2008-05-06 12:00,6,916,916,913,913,0
20081201|2008-05-06 12:30,6,913,913,913,913,0
20081201|2008-05-06 13:00,6,911,911,908,908,0
20081201|2008-05-07 09:30,7,908,908,899,900,0
20081201|2008-05-07 10:30,7,902,902,902,902,0
20081201|2008-05-07 11:30,7,901,902,901,902,0
20081201|2008-05-07 12:00,7,904,904,904,904,0
20081201|2008-05-07 12:30,7,902,902,902,902,0
20081201|2008-05-07 13:00,7,902,903,902,903,0
20081201|2008-05-08 09:30,8,905,910,905,910,0
20081201|2008-05-08 10:00,8,911,917,911,917,0
20081201|2008-05-08 10:30,8,920,926,920,925,0
20081201|2008-05-08 11:00,8,924,927,924,927,0
20081201|2008-05-08 11:30,8,924,924,924,924,0
20081201|2008-05-08 12:00,8,926,926,924,924,0
20081201|2008-05-08 12:30,8,921,921,914,914,0
20081201|2008-05-08 13:00,8,915,915,915,915,0
20081201|2008-05-09 09:30,9,911,915,898,899,0
20081201|2008-05-09 10:00,9,898,898,897,898,0
20081201|2008-05-09 10:30,9,891,892,890,892,0
20081201|2008-05-09 12:00,9,906,906,906,906,0
20081201|2008-05-09 13:00,9,900,900,900,900,0
20081201|2008-05-12 09:30,12,901,901,891,891,0
20081201|2008-05-12 10:30,12,893,893,893,893,0
20081201|2008-05-12 11:00,12,896,896,895,895,0
20081201|2008-05-12 11:30,12,896,896,896,896,0
20081201|2008-05-12 12:00,12,895,895,895,895,0
20081201|2008-05-12 12:30,12,897,897,897,897,0
20081201|2008-05-12 13:00,12,890,890,890,890,0
20081201|2008-05-13 09:30,13,895,895,885,885,0
20081201|2008-05-13 10:00,13,893,893,893,893,0
20081201|2008-05-13 10:30,13,897,897,897,897,0
20081201|2008-05-13 11:00,13,896,896,896,896,0
20081201|2008-05-13 12:00,13,891,891,890,890,0
20081201|2008-05-13 12:30,13,889,889,889,889,0
20081201|2008-05-14 09:30,14,883,883,881,882,0
20081201|2008-05-14 10:00,14,882,883,882,883,0
20081201|2008-05-14 10:30,14,883,883,876,879,0
20081201|2008-05-14 11:00,14,877,877,870.5,874,0
20081201|2008-05-14 12:00,14,873,878,873,878,0
20081201|2008-05-14 12:30,14,877.5,878,877.5,878,0
20081201|2008-05-14 13:00,14,873,873,870,870,0
20081201|2008-05-15 09:30,15,875,877,874,874,0
20081201|2008-05-15 10:00,15,874,876,872,876,0
20081201|2008-05-15 10:30,15,875,876,870,870,0
20081201|2008-05-15 11:00,15,870,873,869,873,0
20081201|2008-05-15 11:30,15,870,870,840,860,0
20081201|2008-05-15 12:30,15,878,878,878,878,0
20081201|2008-05-15 13:00,15,880,880,875,875,0
20081201|2008-05-16 09:30,16,881,889,873,884,0
20081201|2008-05-16 10:00,16,884,885,884,885,0
20081201|2008-05-16 11:00,16,875,875,875,875,0
20081201|2008-05-16 12:00,16,872,872,872,872,0
20081201|2008-05-16 12:30,16,871,871,871,871,0
20081201|2008-05-16 13:00,16,870,870,870,870,0
20081201|2008-05-19 09:30,19,871,877,870,877,0
20081201|2008-05-19 10:00,19,878,878,878,878,0
20081201|2008-05-19 10:30,19,878,883,878,883,0
20081201|2008-05-19 11:00,19,884,889,884,889,0
20081201|2008-05-19 12:00,19,888,890,888,890,0
20081201|2008-05-19 12:30,19,891,892,888,888,0
20081201|2008-05-19 13:00,19,884,884,884,884,0
20081201|2008-05-20 09:30,20,890,892,890,892,0
20081201|2008-05-20 10:00,20,894,895,888,888,0
20081201|2008-05-20 10:30,20,889,889,889,889,0
20081201|2008-05-20 11:00,20,892,892,890,890,0
20081201|2008-05-20 11:30,20,895,895,895,895,0
20081201|2008-05-20 12:00,20,895,896,895,896,0
20081201|2008-05-20 12:30,20,896,898,888,898,0
20081201|2008-05-20 13:00,20,891,891,886,886,0
20081201|2008-05-21 10:00,21,882,882,882,882,0
20081201|2008-05-21 10:30,21,883,884,883,884,0
20081201|2008-05-21 12:00,21,890,890,890,890,0
20081201|2008-05-21 12:30,21,891,893,891,893,0
20081201|2008-05-21 13:00,21,883,886,883,886,0
20081201|2008-05-22 09:30,22,890,890,880,880,0
20081201|2008-05-22 10:00,22,876,876,873,873,0
20081201|2008-05-22 10:30,22,870,870,861,865,0
20081201|2008-05-22 11:00,22,865,866,860,865,0
20081201|2008-05-22 11:30,22,863,863,858,858,0
20081201|2008-05-22 12:00,22,861,863,861,863,0
20081201|2008-05-22 13:00,22,860,860.5,856,856,0
20081201|2008-05-23 10:00,23,856,856,853,853,0
20081201|2008-05-23 10:30,23,853,853,853,853,0
20081201|2008-05-23 11:00,23,854,854,854,854,0
20081201|2008-05-23 11:30,23,855,855,855,855,0
20081201|2008-05-23 12:00,23,857,860,857,860,0
20081201|2008-05-23 12:30,23,861,862,861,862,0
20081201|2008-05-23 13:00,23,856,856,856,856,0
20081201|2008-05-27 09:30,27,864.5,864.5,862,863,0
20081201|2008-05-27 11:00,27,866,870.5,866,869,0
20081201|2008-05-27 12:30,27,872,874,872,873,0
20081201|2008-05-28 09:30,28,857,857,857,857,0
20081201|2008-05-28 10:00,28,856.75,856.75,856.75,856.75,0
20081201|2008-05-28 10:30,28,856,857,856,857,0
20081201|2008-05-28 11:00,28,858,863,858,863,0
20081201|2008-05-28 11:30,28,865,865,865,865,0
20081201|2008-05-28 12:00,28,865.75,872,865.75,872,0
20081201|2008-05-28 12:30,28,871,872,871,872,0
20081201|2008-05-28 13:00,28,868,869,868,868,0
20081201|2008-05-29 09:30,29,868,868,865,865,0
20081201|2008-05-29 10:00,29,865,865,865,865,0
20081201|2008-05-29 10:30,29,864,864,862,862,0
20081201|2008-05-29 11:00,29,861,861,854,856,0
20081201|2008-05-29 11:30,29,853,853,852,852,0
20081201|2008-05-29 12:00,29,851.5,852,850,852,0
20081201|2008-05-29 12:30,29,853,855,853,855,0
20081201|2008-05-29 13:00,29,853,861,853,860,0
20081201|2008-05-30 09:30,30,860,862,859,862,0
20081201|2008-05-30 10:00,30,858,863,858,863,0
20081201|2008-05-30 10:30,30,866,866,866,866,0
20081201|2008-05-30 11:00,30,862,862,862,862,0
20081201|2008-05-30 11:30,30,861,861,861,861,0
20081201|2008-05-30 13:00,30,869,875,869,875,0
20081201|2008-06-02 09:30,2,878.5,891,876,891,0
20081201|2008-06-02 10:00,2,892,895,892,895,0
20081201|2008-06-02 10:30,2,898.5,902,890,902,0
20081201|2008-06-02 11:00,2,898,898,898,898,0
20081201|2008-06-02 11:30,2,889,889,889,889,0
20081201|2008-06-03 09:30,3,887,887,879,882,0
20081201|2008-06-03 10:00,3,882,882.5,881,882,0
20081201|2008-06-03 10:30,3,881.5,881.5,881,881,0
20081201|2008-06-03 11:30,3,883.5,883.5,883.5,883.5,0
20081201|2008-06-03 12:30,3,879,879,867,869,0
20081201|2008-06-03 13:00,3,870,870,865,865,0
20081201|2008-06-04 09:30,4,870,871,870,871,0
20081201|2008-06-04 10:00,4,869,869,863,863,0
20081201|2008-06-04 10:30,4,862,865,862,865,0
20081201|2008-06-04 11:00,4,866,867,866,867,0
20081201|2008-06-04 11:30,4,868,868,868,868,0
20081201|2008-06-04 12:00,4,867,867,867,867,0
20081201|2008-06-04 12:30,4,863,863,861,861,0
20081201|2008-06-04 13:00,4,860,861,860,860,0
20081201|2008-06-05 09:30,5,873,874,871,871,0
20081201|2008-06-05 10:30,5,876,876.5,871,871,0
20081201|2008-06-05 11:00,5,873,873,872,872,0
20081201|2008-06-05 11:30,5,870,870,868.5,868.5,0
20081201|2008-06-05 12:00,5,873,873,873,873,0
20081201|2008-06-05 12:30,5,878,878,876,876,0
20081201|2008-06-05 13:00,5,879,888,879,888,0
20081201|2008-06-06 09:30,6,914,914,905,907,0
20081201|2008-06-06 10:00,6,912,927,912,927,0
20081201|2008-06-06 10:30,6,918,918,918,918,0
20081201|2008-06-06 11:00,6,918,918,914,914,0
20081201|2008-06-06 11:30,6,921,921,914,914,0
20081201|2008-06-06 12:00,6,917,917,917,917,0
20081201|2008-06-06 12:30,6,920,920,919,919,0
20081201|2008-06-06 13:00,6,917,918,914,918,0
20081201|2008-06-09 09:30,9,950,950,934,934,0
20081201|2008-06-09 10:00,9,933,940,929,929,0
20081201|2008-06-09 10:30,9,930,933,924,924,0
20081201|2008-06-09 11:00,9,920,920,912,915,0
20081201|2008-06-09 11:30,9,916,917,916,917,0
20081201|2008-06-09 12:00,9,917,920,915.25,920,0
20081201|2008-06-09 12:30,9,920,920,919,919,0
20081201|2008-06-09 13:00,9,916,916,907,907,0
20081201|2008-06-10 09:30,10,917,917,910,912,0
20081201|2008-06-10 10:00,10,909,909,907,907,0
20081201|2008-06-10 10:30,10,912,912,912,912,0
20081201|2008-06-10 11:00,10,908,910,908,910,0
20081201|2008-06-10 11:30,10,911,912,911,912,0
20081201|2008-06-10 12:00,10,918,918,914,914.5,0
20081201|2008-06-10 12:30,10,915,916,914,916,0
20081201|2008-06-10 13:00,10,916,916,916,916,0
20081201|2008-06-11 09:30,11,930,938,930,938,0
20081201|2008-06-11 10:00,11,940,958,940,956,0
20081201|2008-06-11 10:30,11,951,957,951,957,0
20081201|2008-06-11 11:00,11,959,976,959,966,0
20081201|2008-06-11 11:30,11,966,966,966,966,0
20081201|2008-06-11 12:00,11,969,972,969,972,0
20081201|2008-06-11 12:30,11,976,976,976,976,0
20081201|2008-06-11 13:00,11,976,976,976,976,0
20081201|2008-06-12 09:30,12,970,970,953,953,0
20081201|2008-06-12 10:00,12,954,958,954,958,0
20081201|2008-06-12 10:30,12,956,956,956,956,0
20081201|2008-06-12 11:00,12,970,970,964,964,0
20081201|2008-06-12 11:30,12,969,969,969,969,0
20081201|2008-06-12 12:00,12,971,975,970,971,0
20081201|2008-06-12 12:30,12,967,971,965,971,0
20081201|2008-06-12 13:00,12,965,965,955,956,0
20081201|2008-06-13 09:30,13,948,957,947,950,0
20081201|2008-06-13 10:00,13,952,952,952,952,0
20081201|2008-06-13 10:30,13,951,960,951,960,0
20081201|2008-06-13 11:00,13,962,963,962,963,0
20081201|2008-06-13 11:30,13,965,977,964,977,0
20081201|2008-06-13 12:00,13,972,982,972,979,0
20081201|2008-06-13 12:30,13,983,990,980,983,0
20081201|2008-06-13 13:00,13,978,990,978,988,0
20081201|2008-06-16 09:30,16,1000,1016,1000,1016,0
20081201|2008-06-16 10:00,16,1011,1012,1007,1012,0
20081201|2008-06-16 10:30,16,1011,1011,1011,1011,0
20081201|2008-06-16 11:00,16,1009,1009,1005,1005,0
20081201|2008-06-16 11:30,16,1006,1008,1006,1008,0
20081201|2008-06-16 12:00,16,1002,1003,1002,1002,0
20081201|2008-06-16 12:30,16,999,999,992,998,0
20081201|2008-06-16 13:00,16,996,996,989,989,0
20081201|2008-06-17 09:30,17,983,998,983,996,0
20081201|2008-06-17 10:00,17,996,1000,996,1000,0
20081201|2008-06-17 10:30,17,999,999,999,999,0
20081201|2008-06-17 11:00,17,1000.5,1004,1000.5,1004,0
20081201|2008-06-17 11:30,17,1004,1007,1004,1005,0
20081201|2008-06-17 12:00,17,1003,1005,1002,1002,0
20081201|2008-06-17 12:30,17,1002,1003,1002,1003,0
20081201|2008-06-17 13:00,17,1005,1006,1005,1006,0
20081201|2008-06-18 09:30,18,1015,1015,1003,1005,0
20081201|2008-06-18 10:00,18,1011.5,1011.5,1011.5,1011.5,0
20081201|2008-06-18 10:30,18,1005,1006,1004,1004,0
20081201|2008-06-18 11:00,18,1006,1006,1005,1005,0
20081201|2008-06-18 11:30,18,1011,1012,1010,1010,0
20081201|2008-06-18 12:00,18,1012,1012,1012,1012,0
20081201|2008-06-18 12:30,18,1013,1017,1013,1017,0
20081201|2008-06-18 13:00,18,1018,1020,1014,1014,0
20081201|2008-06-19 09:30,19,1009,1013,1007,1010,0
20081201|2008-06-19 10:00,19,1007.5,1010,1007.5,1010,0
20081201|2008-06-19 10:30,19,1006,1006,1006,1006,0
20081201|2008-06-19 11:00,19,1006,1006,1004,1004,0
20081201|2008-06-19 11:30,19,1003,1003,998,1002,0
20081201|2008-06-19 12:00,19,998,998,993,993,0
20081201|2008-06-19 13:00,19,994,995,994,995,0
20081201|2008-06-20 09:30,20,1003,1004,994,998,0
20081201|2008-06-20 10:00,20,993,993,990,990,0
20081201|2008-06-20 10:30,20,980,984,980,984,0
20081201|2008-06-20 11:00,20,980,981,980,981,0
20081201|2008-06-20 11:30,20,983,984,982,984,0
20081201|2008-06-20 12:30,20,980,980,980,980,0
20081201|2008-06-20 13:00,20,980,983,980,980,0
20081201|2008-06-23 10:00,23,969,969,967,968,0
20081201|2008-06-23 10:30,23,970,970,970,970,0
20081201|2008-06-23 11:00,23,971,972,971,972,0
20081201|2008-06-23 11:30,23,973,975,973,975,0
20081201|2008-06-23 12:00,23,976,977,975,977,0
20081201|2008-06-23 12:30,23,978,981,972,972,0
20081201|2008-06-23 13:00,23,974,976,974,976,0
20081201|2008-06-24 09:30,24,976,990,976,984,0
20081201|2008-06-24 10:00,24,982,982.5,981,981,0
20081201|2008-06-24 11:00,24,983.5,983.5,983.5,983.5,0
20081201|2008-06-24 12:00,24,983,983,983,983,0
20081201|2008-06-24 12:30,24,983,983,983,983,0
20081201|2008-06-25 09:30,25,988,995,988,995,0
20081201|2008-06-25 10:00,25,990,990,988,988,0
20081201|2008-06-25 10:30,25,988,988,987,987,0
20081201|2008-06-25 11:00,25,994,994,994,994,0
20081201|2008-06-25 11:30,25,990,1005,990,1004,0
20081201|2008-06-25 12:00,25,1006,1011,1006,1009,0
20081201|2008-06-25 12:30,25,1005,1005,1005,1005,0
20081201|2008-06-25 13:00,25,1009,1009,1009,1009,0
20081201|2008-06-26 09:30,26,1020,1038,1020,1023,0
20081201|2008-06-26 10:00,26,1025,1025,1023,1023,0
20081201|2008-06-26 10:30,26,1026,1027,1026,1027,0
20081201|2008-06-26 11:00,26,1024,1041,1024,1041,0
20081201|2008-06-26 11:30,26,1042,1045,1035,1036,0
20081201|2008-06-26 12:00,26,1035,1038,1035,1038,0
20081201|2008-06-26 12:30,26,1034,1036,1030,1030,0
20081201|2008-06-26 13:00,26,1032,1032,1032,1032,0
20081201|2008-06-27 09:30,27,1050,1050,1035,1035,0
20081201|2008-06-27 10:00,27,1034,1034,1029,1029,0
20081201|2008-06-27 10:30,27,1027,1027,1021,1021.5,0
20081201|2008-06-27 11:00,27,1025,1025,1018,1021,0
20081201|2008-06-27 11:30,27,1027,1027,1027,1027,0
20081201|2008-06-27 12:00,27,1026,1026,1026,1026,0
20081201|2008-06-27 12:30,27,1019,1019,1017,1017,0
20081201|2008-06-27 13:00,27,1016,1016,1013,1013,0
20081201|2008-06-30 09:30,30,1000,1009,994,994,0
20081201|2008-06-30 10:00,30,992,992,962,972,0
20081201|2008-06-30 10:30,30,977,979,977,979,0
20081201|2008-06-30 11:00,30,977,977,977,977,0
20081201|2008-06-30 11:30,30,975,977,975,977,0
20081201|2008-06-30 12:00,30,985,985,985,985,0
20081201|2008-06-30 12:30,30,976,977,976,976,0
20081201|2008-06-30 13:00,30,975,975,965,965,0
20081201|2008-07-01 09:30,1,960,965,953,955,0
20081201|2008-07-01 10:00,1,954,960,954,960,0
20081201|2008-07-01 10:30,1,963,963,963,963,0
20081201|2008-07-01 11:00,1,964,964,962,962,0
20081201|2008-07-01 11:30,1,960,960,954,954,0
20081201|2008-07-01 12:00,1,958,958,951,953,0
20081201|2008-07-01 12:30,1,953,953,953,953,0
20081201|2008-07-01 13:00,1,953,957,953,957,0
20081201|2008-07-02 09:30,2,946,951,946,948,0
20081201|2008-07-02 10:00,2,947,950,945,950,0
20081201|2008-07-02 10:30,2,948,949,944,948,0
20081201|2008-07-02 11:00,2,949,949,946,946,0
20081201|2008-07-02 11:30,2,948,948,947,947,0
20081201|2008-07-02 12:00,2,947,951,945,950,0
20081201|2008-07-02 12:30,2,951.5,953,950,950,0
20081201|2008-07-02 13:00,2,951,955,949,955,0
20081201|2008-07-03 09:30,3,950,950,944,948,0
20081201|2008-07-03 10:00,3,946,946,946,946,0
20081201|2008-07-03 10:30,3,950,954,950,954,0
20081201|2008-07-03 11:00,3,953,953,951,951,0
20081201|2008-07-03 11:30,3,950,950,945,945,0
20081201|2008-07-03 12:00,3,949,949,949,949,0
20081201|2008-07-03 12:30,3,950,952,950,952,0
20081201|2008-07-03 13:00,3,953,956,953,954,0
20081201|2008-07-07 09:30,7,931,931.5,904,904,0
20081201|2008-07-07 10:00,7,903,908,902,908,0
20081201|2008-07-07 10:30,7,906,906,895.5,895.5,0
20081201|2008-07-07 11:00,7,895,897,895,896,0
20081201|2008-07-07 11:30,7,902,902,901,901,0
20081201|2008-07-07 12:00,7,900,900,900,900,0
20081201|2008-07-07 12:30,7,902,902,901,901,0
20081201|2008-07-07 13:00,7,905,906,902.75,903,0
20081201|2008-07-08 09:30,8,903,903,887,887,0
20081201|2008-07-08 10:00,8,886,890,886,890,0
20081201|2008-07-08 10:30,8,890,896,890,896,0
20081201|2008-07-08 11:00,8,897,902,897,902,0
20081201|2008-07-08 11:30,8,897,898,892,892,0
20081201|2008-07-08 12:00,8,899,901,899,901,0
20081201|2008-07-08 12:30,8,900,900,900,900,0
20081201|2008-07-08 13:00,8,899,903,899,899,0
20081201|2008-07-09 09:30,9,901,901,894,894,0
20081201|2008-07-09 10:00,9,893,893,890,890,0
20081201|2008-07-09 10:30,9,891,891,889,889.5,0
20081201|2008-07-09 11:00,9,890,897,890,897,0
20081201|2008-07-09 11:30,9,896,897.5,896,897.5,0
20081201|2008-07-09 12:00,9,898,898,896,896,0
20081201|2008-07-09 12:30,9,895,898,895,898,0
20081201|2008-07-09 13:00,9,898,898,897,898,0
20081201|2008-07-10 09:30,10,896,896,889,890,0
20081201|2008-07-10 10:00,10,893,896,893,896,0
20081201|2008-07-10 10:30,10,895,895,895,895,0
20081201|2008-07-10 11:00,10,895,900,895,900,0
20081201|2008-07-10 11:30,10,899,899,898,899,0
20081201|2008-07-10 12:00,10,897,900,897,900,0
20081201|2008-07-10 12:30,10,896,896,896,896,0
20081201|2008-07-10 13:00,10,898,898,898,898,0
20081201|2008-07-11 09:30,11,899,908,899,901,0
20081201|2008-07-11 10:00,11,899,900,898,898,0
20081201|2008-07-11 10:30,11,898,898,893,893,0
20081201|2008-07-11 11:00,11,897,901,897,901,0
20081201|2008-07-11 11:30,11,904,904.75,904,904.75,0
20081201|2008-07-11 12:00,11,905,909.5,905,906,0
20081201|2008-07-11 12:30,11,910,910,907,907,0
20081201|2008-07-11 13:00,11,907,910,907,910,0
20081201|2008-07-14 09:30,14,889,897,889,894,0
20081201|2008-07-14 10:00,14,894,901,894,901,0
20081201|2008-07-14 10:30,14,901,901,900,900,0
20081201|2008-07-14 11:00,14,899,900,898.5,900,0
20081201|2008-07-14 11:30,14,902,902,899,899,0
20081201|2008-07-14 12:00,14,897,897,896,896,0
20081201|2008-07-14 12:30,14,895,895.5,894.5,895,0
20081201|2008-07-14 13:00,14,895,895,893,894,0
20081201|2008-07-15 09:30,15,905,905,898,898,0
20081201|2008-07-15 10:00,15,897,897,886,891,0
20081201|2008-07-15 10:30,15,887,889,887,889,0
20081201|2008-07-15 11:00,15,889,890,889,890,0
20081201|2008-07-15 11:30,15,888,890,888,890,0
20081201|2008-07-15 12:00,15,888,890,888,889.5,0
20081201|2008-07-15 12:30,15,890,891,889,891,0
20081201|2008-07-15 13:00,15,891,891,889.5,889.5,0
20081201|2008-07-16 09:30,16,886,886,877,882,0
20081201|2008-07-16 10:00,16,885,885,881,881,0
20081201|2008-07-16 10:30,16,882,888,882,887,0
20081201|2008-07-16 11:00,16,885,893,885,893,0
20081201|2008-07-16 11:30,16,893,904,893,904,0
20081201|2008-07-16 12:00,16,906,906,900,906,0
20081201|2008-07-16 12:30,16,907,910,906,907,0
20081201|2008-07-16 13:00,16,908,908,906,908,0
20081201|2008-07-17 09:30,17,900,912.5,900,900,0
20081201|2008-07-17 10:00,17,899,901,898,898,0
20081201|2008-07-17 10:30,17,900,900,889,889,0
20081201|2008-07-17 11:00,17,888,891,887,891,0
20081201|2008-07-17 11:30,17,895,896,895,896,0
20081201|2008-07-17 12:00,17,889,891,889,891,0
20081201|2008-07-17 12:30,17,891,892,891,892,0
20081201|2008-07-17 13:00,17,892,893,889,889,0
20081201|2008-07-18 09:30,18,890,900,889,893,0
20081201|2008-07-18 10:00,18,893,897,893,897,0
20081201|2008-07-18 10:30,18,901,901,898.5,898.5,0
20081201|2008-07-18 11:00,18,894,894,893.5,893.5,0
20081201|2008-07-18 11:30,18,889,889,888,889,0
20081201|2008-07-18 12:00,18,890,890,889,890,0
20081201|2008-07-18 12:30,18,887,890,887,890,0
20081201|2008-07-18 13:00,18,895,895,895,895,0
20081201|2008-07-21 09:30,21,893,893,879,881,0
20081201|2008-07-21 10:30,21,882,885.5,882,885.5,0
20081201|2008-07-21 11:00,21,884,885,883,885,0
20081201|2008-07-21 11:30,21,886,887.5,886,887,0
20081201|2008-07-21 12:00,21,889,892,889,892,0
20081201|2008-07-21 12:30,21,889,889,889,889,0
20081201|2008-07-21 13:00,21,885,885,885,885,0
20081201|2008-07-22 09:30,22,887,888,881,886,0
20081201|2008-07-22 10:00,22,888,890,888,889,0
20081201|2008-07-22 10:30,22,884,885,884,885,0
20081201|2008-07-22 11:00,22,886,891,886,890,0
20081201|2008-07-22 11:30,22,888,888,888,888,0
20081201|2008-07-22 12:00,22,888.5,888.5,887,887,0
20081201|2008-07-22 12:30,22,889,889.5,888,888,0
20081201|2008-07-23 09:30,23,873,876,868,868,0
20081201|2008-07-23 10:00,23,868,872,868,871.5,0
20081201|2008-07-23 10:30,23,870,870,870,870,0
20081201|2008-07-23 11:00,23,874,889,874,889,0
20081201|2008-07-23 11:30,23,882,884,882,884,0
20081201|2008-07-23 12:00,23,881,882,880,880,0
20081201|2008-07-23 12:30,23,883,884.5,882,882,0
20081201|2008-07-23 13:00,23,883,883,877,877,0
20081201|2008-07-24 09:30,24,882,882,876,876,0
20081201|2008-07-24 10:00,24,878,880,878,880,0
20081201|2008-07-24 10:30,24,882,882,882,882,0
20081201|2008-07-24 11:00,24,879,880,879,880,0
20081201|2008-07-24 11:30,24,880,880,880,880,0
20081201|2008-07-24 12:00,24,880,884,880,882,0
20081201|2008-07-24 12:30,24,884.5,884.5,882,884,0
20081201|2008-07-24 13:00,24,883.5,883.5,882,882,0
20081201|2008-07-25 09:30,25,878,886,877,885,0
20081201|2008-07-25 10:00,25,880.5,882,880.5,882,0
20081201|2008-07-25 11:00,25,883.5,883.5,883.5,883.5,0
20081201|2008-07-25 11:30,25,883.5,883.5,882,882.5,0
20081201|2008-07-25 12:00,25,882,882,880,880,0
20081201|2008-07-25 12:30,25,887,902,887,900,0
20081201|2008-07-25 13:00,25,903,903,895,895,0
20081201|2008-07-28 09:30,28,910,910,900,901,0
20081201|2008-07-28 10:00,28,899,899,896,896,0
20081201|2008-07-28 10:30,28,897,897,886,888,0
20081201|2008-07-28 11:00,28,885,888,882,888,0
20081201|2008-07-28 11:30,28,890,890,885,885,0
20081201|2008-07-29 09:30,29,883,883,872,872,0
20081201|2008-07-29 10:00,29,872,872,871,871,0
20081201|2008-07-29 10:30,29,875,875,873,873,0
20081201|2008-07-29 11:00,29,873,874,873,874,0
20081201|2008-07-29 11:30,29,876,877.5,876,877,0
20081201|2008-07-29 12:00,29,879,879,878,878,0
20081201|2008-07-29 12:30,29,882,883,881,881,0
20081201|2008-07-29 13:00,29,881,885,881,884.5,0
20081201|2008-07-30 09:30,30,880,882,875,876,0
20081201|2008-07-30 10:00,30,876,876,876,876,0
20081201|2008-07-30 11:00,30,876,878,876,878,0
20081201|2008-07-30 11:30,30,879,879,876,876,0
20081201|2008-07-30 12:00,30,877,877,877,877,0
20081201|2008-07-30 12:30,30,880,880,880,880,0
20081201|2008-07-30 13:00,30,882,883,879,879,0
20081201|2008-07-31 09:30,31,880,883,877,878.5,0
20081201|2008-07-31 10:00,31,880,884,880,884,0
20081201|2008-07-31 10:30,31,885,887,885,885.5,0
20081201|2008-07-31 11:00,31,885,885,885,885,0
20081201|2008-07-31 11:30,31,887,887,886,886,0
20081201|2008-07-31 12:30,31,883,886,883,886,0
20081201|2008-07-31 13:00,31,883,883,880,880,0
20081201|2008-08-01 09:30,1,880,898,880,893,0
20081201|2008-08-01 10:00,1,892,898,892,895,0
20081201|2008-08-01 10:30,1,892,892,890.5,891,0
20081201|2008-08-01 11:00,1,890,891,890,891,0
20081201|2008-08-01 11:30,1,888,889,885,886,0
20081201|2008-08-01 12:00,1,888,888,886,886,0
20081201|2008-08-01 12:30,1,886,901,886,889,0
20081201|2008-08-01 13:00,1,890,890,883,887,0
20081201|2008-08-04 09:30,4,876,877,855,858,0
20081201|2008-08-04 10:00,4,862,862,861,861,0
20081201|2008-08-04 10:30,4,857,858,854,854,0
20081201|2008-08-04 11:00,4,853,854,851,854,0
20081201|2008-08-04 11:30,4,859,859,856,858,0
20081201|2008-08-04 12:00,4,860,860,860,860,0
20081201|2008-08-04 12:30,4,858,858,854,854,0
20081201|2008-08-05 09:30,5,850,869,848,866,0
20081201|2008-08-05 10:00,5,861,863,861,863,0
20081201|2008-08-05 10:30,5,863,871,861,871,0
20081201|2008-08-05 11:00,5,871,874,871,874,0
20081201|2008-08-05 11:30,5,875,898,875,890,0
20081201|2008-08-05 12:00,5,890,890,882,883,0
20081201|2008-08-05 12:30,5,882,888,881,888,0
20081201|2008-08-05 13:00,5,884,884,871,871,0
20081201|2008-08-06 09:30,6,876,876,868,872,0
20081201|2008-08-06 10:00,6,868.5,868.5,848,849,0
20081201|2008-08-06 10:30,6,848,860,845,860,0
20081201|2008-08-06 11:00,6,864,864.5,859,859,0
20081201|2008-08-06 11:30,6,859,861,859,859,0
20081201|2008-08-06 12:00,6,858,861.5,857,861.5,0
20081201|2008-08-06 12:30,6,862,864,859,862,0
20081201|2008-08-06 13:00,6,860,870,860,864,0
20081201|2008-08-07 09:30,7,880,892,877,888.5,0
20081201|2008-08-07 10:00,7,889,896,889,896,0
20081201|2008-08-07 10:30,7,894.5,894.5,889,890,0
20081201|2008-08-07 11:00,7,895,907,895,903,0
20081201|2008-08-07 11:30,7,902,902,898,898,0
20081201|2008-08-07 12:00,7,900,900.5,896,896,0
20081201|2008-08-07 12:30,7,901,912,901,909,0
20081201|2008-08-07 13:00,7,907,919,907,916,0
20081201|2008-08-08 09:30,8,894,894,883,887,0
20081201|2008-08-08 10:00,8,882,886,877,880,0
20081201|2008-08-08 10:30,8,880,882,876,876,0
20081201|2008-08-08 11:00,8,875,875,858.5,858.5,0
20081201|2008-08-08 11:30,8,863,868,861,868,0
20081201|2008-08-08 12:00,8,868,868,866,866,0
20081201|2008-08-08 12:30,8,867,867,865,866,0
20081201|2008-08-08 13:00,8,864,868,861,861,0
20081201|2008-08-11 09:30,11,866,878,862,876,0
20081201|2008-08-11 10:00,11,870,882,870,882,0
20081201|2008-08-11 10:30,11,881,884,879,884,0
20081201|2008-08-11 11:00,11,885,900,885,900,0
20081201|2008-08-11 11:30,11,893,896,893,896,0
20081201|2008-08-11 12:00,11,897,897,896,896,0
20081201|2008-08-11 12:30,11,889,890,885,887,0
20081201|2008-08-11 13:00,11,886,886,886,886,0
20081201|2008-08-12 09:30,12,883,890,879,883,0
20081201|2008-08-12 10:00,12,882,882,875,877,0
20081201|2008-08-12 10:30,12,878,878.5,877,877,0
20081201|2008-08-12 11:00,12,880,883.5,880,883.5,0
20081201|2008-08-12 11:30,12,883,884.25,882,884,0
20081201|2008-08-12 12:00,12,882,890,882,889.5,0
20081201|2008-08-12 12:30,12,891,895,891,895,0
20081201|2008-08-12 13:00,12,895,895,890,890,0
20081201|2008-08-13 09:30,13,896,907,896,904,0
20081201|2008-08-13 10:00,13,904,919,904,916,0
20081201|2008-08-13 10:30,13,915,932,915,932,0
20081201|2008-08-13 11:00,13,931,931,928,931,0
20081201|2008-08-13 11:30,13,933,951.75,931,949,0
20081201|2008-08-13 12:00,13,951.75,951.75,949,951,0
20081201|2008-08-13 12:30,13,951.75,951.75,951.75,951.75,0
20081201|2008-08-13 13:00,13,951,951,942,948,0
20081201|2008-08-14 09:30,14,959,975,948,948,0
20081201|2008-08-14 10:00,14,952,956,945,947,0
20081201|2008-08-14 10:30,14,954,954,954,954,0
20081201|2008-08-14 11:00,14,951,951,932,933,0
20081201|2008-08-14 11:30,14,934,940,930,938,0
20081201|2008-08-14 12:00,14,942,945,942,945,0
20081201|2008-08-14 12:30,14,952,955,948,955,0
20081201|2008-08-14 13:00,14,948,955,948,955,0
20081201|2008-08-15 09:30,15,942,948,942,947,0
20081201|2008-08-15 10:00,15,945,945,926,932,0
20081201|2008-08-15 10:30,15,930,930,923,929,0
20081201|2008-08-15 11:00,15,926,926,917,921,0
20081201|2008-08-15 11:30,15,923.5,926.5,919,923,0
20081201|2008-08-15 12:00,15,926,926,926,926,0
20081201|2008-08-15 12:30,15,921,923,920,923,0
20081201|2008-08-15 13:00,15,923,926,920,923,0
20081201|2008-08-18 09:30,18,933.5,937,928,933,0
20081201|2008-08-18 10:00,18,932,943,932,943,0
20081201|2008-08-18 10:30,18,946,957,946,952,0
20081201|2008-08-18 11:00,18,953,963,951,954,0
20081201|2008-08-18 11:30,18,946,950,933,943,0
20081201|2008-08-18 12:00,18,945,948,945,948,0
20081201|2008-08-18 12:30,18,951,960,951,955,0
20081201|2008-08-18 13:00,18,948,948,940,944,0
20081201|2008-08-19 09:30,19,935,943,930,941,0
20081201|2008-08-19 10:00,19,941,948,941,946,0
20081201|2008-08-19 10:30,19,947,948,945.5,946,0
20081201|2008-08-19 11:00,19,949,950,945,946,0
20081201|2008-08-19 11:30,19,946,946,942,944,0
20081201|2008-08-19 12:00,19,944,944,939,939,0
20081201|2008-08-19 12:30,19,937,942,930,937,0
20081201|2008-08-19 13:00,19,936,937,932,932,0
20081201|2008-08-20 09:30,20,939.5,947,938,944.5,0
20081201|2008-08-20 10:00,20,943,944,942,942,0
20081201|2008-08-20 10:30,20,945,950,945,945,0
20081201|2008-08-20 11:00,20,945,949,945,948,0
20081201|2008-08-20 11:30,20,950,955,950,953,0
20081201|2008-08-20 12:00,20,955,958,954,956,0
20081201|2008-08-20 12:30,20,956,957,951,952,0
20081201|2008-08-20 13:00,20,953,958,949,956,0
20081201|2008-08-21 09:30,21,965,1007,965,1004,0
20081201|2008-08-21 10:00,21,1000,1000,990,990,0
20081201|2008-08-21 10:30,21,991,994,991,992,0
20081201|2008-08-21 11:00,21,990,995,989,995,0
20081201|2008-08-21 11:30,21,991,993,986,987,0
20081201|2008-08-21 12:00,21,986.5,992,986.5,988,0
20081201|2008-08-21 12:30,21,987,989,985,989,0
20081201|2008-08-21 13:00,21,986,987,982,983,0
20081201|2008-08-22 09:30,22,975,975,962,962,0
20081201|2008-08-22 10:00,22,962,962,955,957,0
20081201|2008-08-22 10:30,22,963,966,962,962,0
20081201|2008-08-22 11:00,22,963,964,960,960,0
20081201|2008-08-22 11:30,22,959,962,958,962,0
20081201|2008-08-22 12:00,22,962,962,960,960,0
20081201|2008-08-22 12:30,22,960,960,954,954,0
20081201|2008-08-22 13:00,22,954,954,951,951,0
20081201|2008-08-25 09:30,25,960,963,945,945,0
20081201|2008-08-25 10:00,25,948,948,939.5,939.5,0
20081201|2008-08-25 10:30,25,937,940,933,940,0
20081201|2008-08-25 11:00,25,940,940,939,939,0
20081201|2008-08-25 12:00,25,934,935,934,935,0
20081201|2008-08-25 12:30,25,935,936,935,935.5,0
20081201|2008-08-25 13:00,25,934,934,928.5,929.5,0
20081201|2008-08-26 09:30,26,910,919,906,910,0
20081201|2008-08-26 10:00,26,908,914,908,913,0
20081201|2008-08-26 10:30,26,913,915,910,910,0
20081201|2008-08-26 11:00,26,912,913,910,913,0
20081201|2008-08-26 11:30,26,910,915,910,913.5,0
20081201|2008-08-26 12:00,26,914,914,910,914,0
20081201|2008-08-26 12:30,26,914,916,912,914,0
20081201|2008-08-26 13:00,26,913,913,910,910,0
20081201|2008-08-27 09:30,27,914,914,888,896,0
20081201|2008-08-27 10:00,27,896,896,886.5,886.5,0
20081201|2008-08-27 10:30,27,886,889,884,889,0
20081201|2008-08-27 11:00,27,880,892,880,889,0
20081201|2008-08-27 11:30,27,887,887,880,883,0
20081201|2008-08-27 12:00,27,884,885,884,885,0
20081201|2008-08-27 12:30,27,887,890,885,888,0
20081201|2008-08-27 13:00,27,890,890,888.5,888.5,0
20081201|2008-08-28 09:30,28,883,883,869,880,0
20081201|2008-08-28 10:00,28,883,883,875,875,0
20081201|2008-08-28 10:30,28,877,877,872,872,0
20081201|2008-08-28 11:00,28,872,876,871,872,0
20081201|2008-08-28 11:30,28,872,876,872,876,0
20081201|2008-08-28 12:00,28,874,875.5,874,875,0
20081201|2008-08-28 12:30,28,873.5,874,873,874,0
20081201|2008-08-28 13:00,28,874.5,876,873,873,0
20081201|2008-08-29 09:30,29,870,877,869,876,0
20081201|2008-08-29 10:00,29,877,877.5,874,874,0
20081201|2008-08-29 10:30,29,875,876,874.5,874.5,0
20081201|2008-08-29 11:00,29,875,875,874,874,0
20081201|2008-08-29 11:30,29,874,874,872,872,0
20081201|2008-08-29 12:00,29,872.5,873,870,870,0
20081201|2008-08-29 12:30,29,870,873,870,872,0
20081201|2008-08-29 13:00,29,871,872,866,866,0
20081201|2008-09-02 09:30,2,830,845,830,840,0
20081201|2008-09-02 10:00,2,840,840,835,838,0
20081201|2008-09-02 10:30,2,838,838,835,835,0
20081201|2008-09-02 11:00,2,835,838,835,837,0
20081201|2008-09-02 11:30,2,835,837.5,835,837,0
20081201|2008-09-02 12:00,2,837,846,837,841,0
20081201|2008-09-02 12:30,2,840.5,842,837,837,0
20081201|2008-09-02 13:00,2,838,843,838,840,0
20081201|2008-09-03 09:30,3,838,848,838,840,0
20081201|2008-09-03 10:00,3,840.5,840.5,834,835,0
20081201|2008-09-03 10:30,3,837,841,837,841,0
20081201|2008-09-03 11:00,3,842,843,841,843,0
20081201|2008-09-03 11:30,3,842,843,841,841,0
20081201|2008-09-03 12:00,3,843,846,843,846,0
20081201|2008-09-03 12:30,3,845.25,848,845,848,0
20081201|2008-09-03 13:00,3,847.5,847.5,843,844,0
20081201|2008-09-04 09:30,4,850,854,846,846,0
20081201|2008-09-04 10:00,4,846.5,846.5,840,840,0
20081201|2008-09-04 10:30,4,839,844,839,843,0
20081201|2008-09-04 11:00,4,842,849,842,846,0
20081201|2008-09-04 11:30,4,845,845,843,844,0
20081201|2008-09-04 12:00,4,842,845,842,843,0
20081201|2008-09-04 12:30,4,845,845,842,842,0
20081201|2008-09-04 13:00,4,842,842,840,842,0
20081201|2008-09-05 09:30,5,825,825,815.5,816,0
20081201|2008-09-05 10:00,5,815,817,815,817,0
20081201|2008-09-05 10:30,5,816.5,816.5,812,815,0
20081201|2008-09-05 11:00,5,814.5,817,813.5,814,0
20081201|2008-09-05 11:30,5,813.5,815.5,813,814,0
20081201|2008-09-05 12:00,5,815,815,815,815,0
20081201|2008-09-05 12:30,5,811.5,813,810,812,0
20081201|2008-09-05 13:00,5,810.5,816,810.5,816,0
20081201|2008-09-08 09:30,8,815,818,808,813.5,0
20081201|2008-09-08 10:00,8,813,814.5,813,814,0
20081201|2008-09-08 10:30,8,812,812,810,810,0
20081201|2008-09-08 11:00,8,812,812,811,811,0
20081201|2008-09-08 11:30,8,810,811.5,810,811,0
20081201|2008-09-08 12:00,8,814,815,814,815,0
20081201|2008-09-08 12:30,8,809,819,809,809.5,0
20081201|2008-09-08 13:00,8,808.5,808.5,807,807,0
20081201|2008-09-09 09:30,9,790,793,789,791.5,0
20081201|2008-09-09 10:00,9,792.5,795,792,793,0
20081201|2008-09-09 10:30,9,795,797,793,793.5,0
20081201|2008-09-09 11:00,9,793,795,792.5,794,0
20081201|2008-09-09 11:30,9,798,805,798,802,0
20081201|2008-09-09 12:00,9,802,804,801.5,804,0
20081201|2008-09-09 12:30,9,805.5,806,800,801,0
20081201|2008-09-09 13:00,9,800.5,801,797,798,0
20081201|2008-09-10 09:30,10,798,798,790,792,0
20081201|2008-09-10 10:00,10,790,791.5,788.5,789,0
20081201|2008-09-10 10:30,10,789,790,786,790,0
20081201|2008-09-10 11:00,10,788,790,787,788.75,0
20081201|2008-09-10 11:30,10,792,792,789,789,0
20081201|2008-09-10 12:00,10,789,791,788,789,0
20081201|2008-09-10 12:30,10,790,795.5,790,793,0
20081201|2008-09-10 13:00,10,794,794,788,788,0
20081201|2008-09-11 09:30,11,783,790,783,789,0
20081201|2008-09-11 10:00,11,790,798,790,798,0
20081201|2008-09-11 10:30,11,797,801,797,801,0
20081201|2008-09-11 11:00,11,798,800,798,798,0
20081201|2008-09-11 11:30,11,797.5,799,797,798,0
20081201|2008-09-11 12:00,11,797,798,794.25,794.25,0
20081201|2008-09-11 12:30,11,795,799,793.5,797,0
20081201|2008-09-11 13:00,11,795,795,791,791,0
20081201|2008-09-12 09:30,12,800,803,788,794,0
20081201|2008-09-12 10:00,12,787,787,785,787,0
20081201|2008-09-12 10:30,12,787,788,787,787,0
20081201|2008-09-12 11:00,12,787,787,787,787,0
20081201|2008-09-12 11:30,12,788,791.5,788,791.5,0
20081201|2008-09-12 12:00,12,789,790,789,789,0
20081201|2008-09-12 12:30,12,785,788.5,784,785,0
20081201|2008-09-12 13:00,12,786,790,785,785,0
20081201|2008-09-15 09:30,15,778,784,774,784,0
20081201|2008-09-15 10:00,15,784,801,784,795,0
20081201|2008-09-15 10:30,15,795,796,794,794,0
20081201|2008-09-15 11:00,15,795,797,795,797,0
20081201|2008-09-15 11:30,15,796,799,796,799,0
20081201|2008-09-15 12:00,15,797,800,797,800,0
20081201|2008-09-15 12:30,15,794,794,791,791,0
20081201|2008-09-15 13:00,15,791,791,788,788.5,0
20081201|2008-09-16 09:30,16,780,780,771,773,0
20081201|2008-09-16 10:00,16,772.5,775,772.5,773,0
20081201|2008-09-16 10:30,16,773,773,767,770,0
20081201|2008-09-16 11:00,16,774,774,765,767,0
20081201|2008-09-16 11:30,16,765,765,761,761,0
20081201|2008-09-16 12:00,16,763,763,758.5,758.5,0
20081201|2008-09-16 12:30,16,758,762,754,762,0
20081201|2008-09-16 13:00,16,760,760,755,755,0
20081201|2008-09-17 09:30,17,770,770,755,767,0
20081201|2008-09-17 10:00,17,764,769,764,765.5,0
20081201|2008-09-17 10:30,17,764,771,762,770,0
20081201|2008-09-17 11:00,17,770,779,770,777,0
20081201|2008-09-17 11:30,17,773,773,772,773,0
20081201|2008-09-17 12:00,17,772,772,770,770,0
20081201|2008-09-17 12:30,17,770,780,770,780,0
20081201|2008-09-17 13:00,17,781,790,781,788,0
20081201|2008-09-18 09:30,18,792,793,778,782,0
20081201|2008-09-18 10:00,18,781,785,779,779,0
20081201|2008-09-18 10:30,18,777,777,761,769,0
20081201|2008-09-18 11:00,18,767.5,767.5,764,766,0
20081201|2008-09-18 11:30,18,766,766,761,764,0
20081201|2008-09-18 12:00,18,763,767,762.5,762.5,0
20081201|2008-09-18 12:30,18,768,768,766,766,0
20081201|2008-09-18 13:00,18,763,765,763,764,0
20081201|2008-09-19 09:30,19,770,783,768,769,0
20081201|2008-09-19 10:00,19,772,775,772,775,0
20081201|2008-09-19 10:30,19,775,781,775,781,0
20081201|2008-09-19 11:00,19,782,786,782,784,0
20081201|2008-09-19 11:30,19,783,783,779,782,0
20081201|2008-09-19 12:00,19,788,790,785,790,0
20081201|2008-09-19 12:30,19,788,788,784,786,0
20081201|2008-09-19 13:00,19,786,786,785,785,0
20081201|2008-09-22 09:30,22,805,819,805,815,0
20081201|2008-09-22 10:00,22,811.5,811.5,809,809,0
20081201|2008-09-22 10:30,22,807,807,804,804,0
20081201|2008-09-22 11:00,22,806.5,806.5,800,800,0
20081201|2008-09-22 11:30,22,799,804,798,804,0
20081201|2008-09-22 12:00,22,804,804,804,804,0
20081201|2008-09-22 12:30,22,802,802,795,798.5,0
20081201|2008-09-22 13:00,22,797,799,797,799,0
20081201|2008-09-23 09:30,23,795,805,793,804,0
20081201|2008-09-23 10:00,23,804,804,796,796,0
20081201|2008-09-23 10:30,23,793,795,793,795,0
20081201|2008-09-23 11:00,23,800,800,798,798,0
20081201|2008-09-23 11:30,23,799.5,801,799,800,0
20081201|2008-09-23 12:00,23,797,797,795,795,0
20081201|2008-09-23 12:30,23,795,802,795,801,0
20081201|2008-09-23 13:00,23,806,811,806,811,0
20081201|2008-09-24 09:30,24,815,815,805,806,0
20081201|2008-09-24 10:00,24,804,805,800,800,0
20081201|2008-09-24 10:30,24,799,800.5,796,796,0
20081201|2008-09-24 11:00,24,795,798,795,796,0
20081201|2008-09-24 11:30,24,795,795,792,795,0
20081201|2008-09-24 12:00,24,792,798,790.5,797,0
20081201|2008-09-24 12:30,24,797,798,792,792,0
20081201|2008-09-24 13:00,24,795,798,795,796,0
20081201|2008-09-25 09:30,25,794,798,793,796,0
20081201|2008-09-25 10:00,25,796,802,796,798,0
20081201|2008-09-25 10:30,25,798,800,798,799.5,0
20081201|2008-09-25 11:00,25,799,805,799,805,0
20081201|2008-09-25 11:30,25,806,809,805,805,0
20081201|2008-09-25 12:00,25,805,807.5,805,807,0
20081201|2008-09-25 12:30,25,807,808,802,803,0
20081201|2008-09-25 13:00,25,803.5,806,803.5,806,0
20081201|2008-09-26 09:30,26,801.25,801.25,795,796,0
20081201|2008-09-26 10:00,26,797,797,794,795,0
20081201|2008-09-26 10:30,26,794.5,795,790,791,0
20081201|2008-09-26 11:00,26,791.5,791.5,790,790.5,0
20081201|2008-09-26 11:30,26,792,792.5,792,792.5,0
20081201|2008-09-26 12:00,26,792.5,792.5,791.5,791.5,0
20081201|2008-09-26 12:30,26,791,791.5,790,791,0
20081201|2008-09-26 13:00,26,790,791,789.5,790.5,0
20081201|2008-09-29 09:30,29,777,777,758,758,0
20081201|2008-09-29 10:00,29,756,759,751,754,0
20081201|2008-09-29 10:30,29,755,759,754.5,756,0
20081201|2008-09-29 11:00,29,753,753,753,753,0
20081201|2008-09-29 11:30,29,752.75,758.5,752.75,757,0
20081201|2008-09-29 12:00,29,757,757,756,756,0
20081201|2008-09-29 12:30,29,755.5,757,750,755,0
20081201|2008-09-29 13:00,29,750,752,746,747,0
20081201|2008-09-30 09:30,30,753,758,748,754,0
20081201|2008-09-30 10:00,30,743,749,743,749,0
20081201|2008-09-30 10:30,30,751,751,744,745,0
20081201|2008-09-30 11:00,30,744,748.5,744,748.5,0
20081201|2008-09-30 11:30,30,747,750.5,747,747,0
20081201|2008-09-30 12:00,30,750,753,750,750,0
20081201|2008-09-30 12:30,30,752,753,750,750,0
20081201|2008-09-30 13:00,30,745,748,743.5,746,0
20081201|2008-10-01 09:30,1,748,748,739,745,0
20081201|2008-10-01 10:00,1,742,742,738,741,0
20081201|2008-10-01 10:30,1,743,743,743,743,0
20081201|2008-10-01 11:00,1,741,741,739,739,0
20081201|2008-10-01 11:30,1,741,741,740,740,0
20081201|2008-10-01 12:00,1,739,740,739,740,0
20081201|2008-10-01 12:30,1,743,745,743,745,0
20081201|2008-10-01 13:00,1,745,745,734,734,0
20081201|2008-10-02 09:30,2,730,730,717,717,0
20081201|2008-10-02 10:00,2,716,718,712,712,0
20081201|2008-10-02 10:30,2,714.5,715,713.5,714.5,0
20081201|2008-10-02 11:00,2,713,713,711,711,0
20081201|2008-10-02 11:30,2,711,711,705.5,705.5,0
20081201|2008-10-02 12:00,2,706,708,706,706.5,0
20081201|2008-10-02 12:30,2,707,707,701,703,0
20081201|2008-10-02 13:00,2,705.5,705.5,702,704,0
20081201|2008-10-03 09:30,3,703,713.5,703,713,0
20081201|2008-10-03 10:00,3,714,714,710,710,0
20081201|2008-10-03 10:30,3,707.5,708,706,707,0
20081201|2008-10-03 11:00,3,710,711,709,710,0
20081201|2008-10-03 11:30,3,709.5,719.5,709.5,709.5,0
20081201|2008-10-03 12:00,3,710,710,710,710,0
20081201|2008-10-03 12:30,3,706,708,706,708,0
20081201|2008-10-03 13:00,3,707,707,701,701,0
20081201|2008-10-06 09:30,6,675,677,670,677,0
20081201|2008-10-06 10:00,6,680,681,675,678,0
20081201|2008-10-06 10:30,6,679,679,676,676,0
20081201|2008-10-06 11:00,6,676,678,676,678,0
20081201|2008-10-06 11:30,6,678,679,677,677,0
20081201|2008-10-06 12:00,6,675,675,668,668,0
20081201|2008-10-06 12:30,6,667,667,660,660,0
20081201|2008-10-06 13:00,6,658,666,658,666,0
20081201|2008-10-07 09:30,7,672,682,672,681,0
20081201|2008-10-07 10:00,7,678,678,675,675,0
20081201|2008-10-07 10:30,7,673,677,673,677,0
20081201|2008-10-07 11:00,7,680,680,678,678,0
20081201|2008-10-07 11:30,7,678,678,676,676,0
20081201|2008-10-07 12:00,7,674,674,670.5,670.5,0
20081201|2008-10-07 12:30,7,670,670,662,665,0
20081201|2008-10-07 13:00,7,665,665,663,663,0
20081201|2008-10-08 09:30,8,660,664,658,664,0
20081201|2008-10-08 10:00,8,664,668,664,668,0
20081201|2008-10-08 10:30,8,669,670.5,668,668,0
20081201|2008-10-08 11:00,8,670,670,670,670,0
20081201|2008-10-08 11:30,8,670,672,670,672,0
20081201|2008-10-08 12:00,8,673,678,673,678,0
20081201|2008-10-08 12:30,8,678,679,676,676,0
20081201|2008-10-08 13:00,8,677.5,677.5,677,677,0
20081201|2008-10-09 09:30,9,680,682,672,677,0
20081201|2008-10-09 10:00,9,676.5,676.5,676.5,676.5,0
20081201|2008-10-09 10:30,9,675,676,675,676,0
20081201|2008-10-09 11:00,9,675,675,675,675,0
20081201|2008-10-09 11:30,9,675.5,675.5,673.75,674.5,0
20081201|2008-10-09 12:00,9,676,676,676,676,0
20081201|2008-10-09 12:30,9,677,677,675,677,0
20081201|2008-10-09 13:00,9,676.5,678,676,678,0
20081201|2008-10-10 09:30,10,652,652,633,636,0
20081201|2008-10-10 10:00,10,636,640,636,640,0
20081201|2008-10-10 10:30,10,640,640,638,638,0
20081201|2008-10-10 11:30,10,637,641.5,637,641.5,0
20081201|2008-10-10 12:00,10,643,643,643,643,0
20081201|2008-10-10 12:30,10,640,640,640,640,0
20081201|2008-10-10 13:00,10,638,639,638,639,0
20081201|2008-10-13 09:30,13,659,665,659,665,0
20081201|2008-10-13 10:00,13,667,668,665,665,0
20081201|2008-10-13 10:30,13,664,664,663,663,0
20081201|2008-10-13 11:00,13,661,661,661,661,0
20081201|2008-10-13 11:30,13,662,662,662,662,0
20081201|2008-10-13 12:00,13,662,663,662,662,0
20081201|2008-10-13 13:00,13,665,665,665,665,0
20081201|2008-10-14 09:30,14,673,675,657,657,0
20081201|2008-10-14 10:00,14,657,659,657,658.5,0
20081201|2008-10-14 10:30,14,660,660,655,655,0
20081201|2008-10-14 11:30,14,666,666,665,665,0
20081201|2008-10-14 12:00,14,665,665,665,665,0
20081201|2008-10-14 12:30,14,663,663,662,662,0
20081201|2008-10-14 13:00,14,660,660,652,652,0
20081201|2008-10-15 09:30,15,648,648,638,646,0
20081201|2008-10-15 10:30,15,647,647,647,647,0
20081201|2008-10-15 11:00,15,646.75,646.75,644.5,644.5,0
20081201|2008-10-15 11:30,15,645,645,645,645,0
20081201|2008-10-15 12:00,15,644,644,642,642,0
20081201|2008-10-15 12:30,15,642,642,640,641,0
20081201|2008-10-15 13:00,15,639.5,641,636,636,0
20081201|2008-10-16 09:30,16,635,638,633,636,0
20081201|2008-10-16 10:00,16,631,631,622,622,0
20081201|2008-10-16 10:30,16,626,628,626,628,0
20081201|2008-10-16 11:00,16,628,631,628,631,0
20081201|2008-10-16 11:30,16,630,630,630,630,0
20081201|2008-10-16 12:30,16,631,631,631,631,0
20081201|2008-10-16 13:00,16,634,634,634,634,0
20081201|2008-10-17 09:30,17,637,637,632,636,0
20081201|2008-10-17 10:00,17,637.5,637.5,632,634,0
20081201|2008-10-17 10:30,17,635,635,634.5,634.5,0
20081201|2008-10-17 11:00,17,633,633,633,633,0
20081201|2008-10-17 11:30,17,635,635,635,635,0
20081201|2008-10-17 12:00,17,638,638,638,638,0
20081201|2008-10-17 12:30,17,639,642,639,642,0
20081201|2008-10-17 13:00,17,639,639,638,638,0
20081201|2008-10-20 09:30,20,646,646,639,639,0
20081201|2008-10-20 10:00,20,636,637,631,636,0
20081201|2008-10-20 11:00,20,638,638,638,638,0
20081201|2008-10-20 11:30,20,637,637,637,637,0
20081201|2008-10-20 12:30,20,645,645,641,641,0
20081201|2008-10-20 13:00,20,644,644,640,640,0
20081201|2008-10-21 09:30,21,640,640,634,639,0
20081201|2008-10-21 10:00,21,632,632,630,630,0
20081201|2008-10-21 10:30,21,631,631,629,629,0
20081201|2008-10-21 11:00,21,628,628,628,628,0
20081201|2008-10-21 12:00,21,627,627,625,627,0
20081201|2008-10-21 12:30,21,628.5,630,628.5,630,0
20081201|2008-10-21 13:00,21,632,632,631,631,0
20081201|2008-10-22 09:30,22,620,621,610,614,0
20081201|2008-10-22 10:00,22,615,615,614,614,0
20081201|2008-10-22 10:30,22,613,613,611.5,612.5,0
20081201|2008-10-22 11:00,22,609,611,608,611,0
20081201|2008-10-22 11:30,22,608.5,608.5,606,606,0
20081201|2008-10-22 12:00,22,605.75,606,603,606,0
20081201|2008-10-22 12:30,22,606,606,601,601,0
20081201|2008-10-22 13:00,22,600.5,600.5,600,600,0
20081201|2008-10-23 09:30,23,601,617,601,615,0
20081201|2008-10-23 10:00,23,616,616,615.5,615.5,0
20081201|2008-10-23 10:30,23,615,615,615,615,0
20081201|2008-10-23 11:00,23,615.5,617,615.5,617,0
20081201|2008-10-23 12:00,23,613,613,607,610,0
20081201|2008-10-23 12:30,23,608,608,608,608,0
20081201|2008-10-23 13:00,23,606.5,606.5,605,605,0
20081201|2008-10-24 09:30,24,589,594,589,594,0
20081201|2008-10-24 10:00,24,595,610,595,603,0
20081201|2008-10-24 10:30,24,603,604,601.5,602,0
20081201|2008-10-24 11:00,24,601,605,601,605,0
20081201|2008-10-24 11:30,24,605,605,605,605,0
20081201|2008-10-24 12:00,24,604.5,612,604.5,606,0
20081201|2008-10-24 12:30,24,605,608,601,604,0
20081201|2008-10-24 13:00,24,601,601,601,601,0
20081201|2008-10-27 09:30,27,596,611,596,610,0
20081201|2008-10-27 10:00,27,609,611.75,609,610,0
20081201|2008-10-27 10:30,27,609,609,608,608,0
20081201|2008-10-27 11:00,27,610,617.5,610,615,0
20081201|2008-10-27 11:30,27,616,618,616,617.5,0
20081201|2008-10-27 12:00,27,620,623,620,623,0
20081201|2008-10-27 12:30,27,620,621,620,620,0
20081201|2008-10-27 13:00,27,620,626,620,623,0
20081201|2008-10-28 09:30,28,637,638,622,625,0
20081201|2008-10-28 10:00,28,625,625,619,621,0
20081201|2008-10-28 10:30,28,621,622,621,622,0
20081201|2008-10-28 11:00,28,621,621,619,619,0
20081201|2008-10-28 12:00,28,619.75,621,618.5,618.5,0
20081201|2008-10-28 12:30,28,619,619,617,618,0
20081201|2008-10-28 13:00,28,620,620,616,616,0
20081201|2008-10-29 09:30,29,628,637,627,637,0
20081201|2008-10-29 10:00,29,638,668,638,660,0
20081201|2008-10-29 10:30,29,660,664,660,664,0
20081201|2008-10-29 11:00,29,669,676.75,669,676.75,0
20081201|2008-10-29 11:30,29,676.75,676.75,676.75,676.75,0
20081201|2008-10-29 12:00,29,669.5,670,651,651,0
20081201|2008-10-29 12:30,29,665,665,658,658,0
20081201|2008-10-29 13:00,29,659,662,659,662,0
20081201|2008-10-30 09:30,30,664,664,649,650,0
20081201|2008-10-30 10:00,30,652,653,640,640,0
20081201|2008-10-30 10:30,30,641,641,635,635,0
20081201|2008-10-30 11:00,30,638,638,638,638,0
20081201|2008-10-30 11:30,30,643,643,643,643,0
20081201|2008-10-30 12:00,30,645,645,645,645,0
20081201|2008-10-30 12:30,30,645,648,644.5,648,0
20081201|2008-10-31 09:30,31,642,646,635,646,0
20081201|2008-10-31 10:30,31,644,644,641,644,0
20081201|2008-10-31 11:30,31,643,643,643,643,0
20081201|2008-10-31 12:00,31,642,642,642,642,0
20081201|2008-10-31 12:30,31,644,644,644,644,0
20081201|2008-10-31 13:00,31,643,649.5,643,649,0
20081201|2008-10-31 13:30,31,649.75,649.75,649.75,649.75,0
20081201|2008-11-03 09:30,3,665,665,655,659.5,0
20081201|2008-11-03 10:00,3,670,671,670,671,0
20081201|2008-11-03 10:30,3,672,672,672,672,0
20081201|2008-11-03 12:00,3,667,667,665,665,0
20081201|2008-11-03 12:30,3,665,665,661,661,0
20081201|2008-11-03 13:00,3,663,669.25,663,669.25,0
20081201|2008-11-04 09:30,4,671,677,671,677,0
20081201|2008-11-04 10:00,4,678,678,678,678,0
20081201|2008-11-04 10:30,4,672,672,672,672,0
20081201|2008-11-04 11:00,4,678,681,678,681,0
20081201|2008-11-04 12:00,4,676,676,675,675,0
20081201|2008-11-04 12:30,4,673.5,673.5,669,669,0
20081201|2008-11-04 13:00,4,673,673,672,672,0
20081201|2008-11-05 09:30,5,672,672,658,660,0
20081201|2008-11-05 10:00,5,649,650,644,644,0
20081201|2008-11-05 10:30,5,641,641,641,641,0
20081201|2008-11-05 11:00,5,642,646,642,646,0
20081201|2008-11-05 11:30,5,646,646,646,646,0
20081201|2008-11-06 09:30,6,646,646,639.5,639.5,0
20081201|2008-11-06 10:00,6,638.5,638.5,638,638,0
20081201|2008-11-06 10:30,6,632,632,630,631,0
20081201|2008-11-06 11:00,6,630,632,630,630,0
20081201|2008-11-06 12:00,6,631,631,631,631,0
20081201|2008-11-06 13:00,6,634,635,632,632,0
20081201|2008-11-07 09:30,7,640,640,638,638,0
20081201|2008-11-07 10:00,7,637,637,637,637,0
20081201|2008-11-07 11:00,7,638,638,638,638,0
20081201|2008-11-07 11:30,7,640,641,640,641,0
20081201|2008-11-07 12:00,7,640,640,640,640,0
20081201|2008-11-10 09:30,10,652,652,652,652,0
20081201|2008-11-10 10:00,10,638,638,638,638,0
20081201|2008-11-10 10:30,10,635.5,635.5,635.5,635.5,0
20081201|2008-11-10 11:30,10,633,633,633,633,0
20081201|2008-11-10 12:30,10,637,638,637,638,0
20081201|2008-11-11 09:30,11,632,632,631,631,0
20081201|2008-11-11 10:00,11,630,635,630,635,0
20081201|2008-11-11 10:30,11,635,635,635,635,0
20081201|2008-11-11 11:30,11,636,636,636,636,0
20081201|2008-11-11 12:00,11,637,638,637,638,0
20081201|2008-11-11 12:30,11,637,637,637,637,0
20081201|2008-11-11 13:00,11,644.5,644.5,644.5,644.5,0
20081201|2008-11-12 09:30,12,635,635,635,635,0
20081201|2008-11-12 10:30,12,648,648,648,648,0
20081201|2008-11-12 11:30,12,646.5,674,646.5,665,0
20081201|2008-11-12 12:00,12,663,663,652,653,0
20081201|2008-11-12 12:30,12,651.5,651.5,650,650,0
20081201|2008-11-13 09:30,13,648,662,648,658,0
20081201|2008-11-13 10:00,13,658,660,658,660,0
20081201|2008-11-13 10:30,13,663,673,663,665,0
20081201|2008-11-13 11:00,13,653.5,653.5,653.5,653.5,0
20081201|2008-11-13 11:30,13,640,640,640,640,0
20081201|2008-11-13 13:00,13,649,649,649,649,0
20081201|2008-11-14 09:30,14,646,650,640,650,0
20081201|2008-11-14 10:00,14,650,650,648.5,648.5,0
20081201|2008-11-14 10:30,14,650,651,650,651,0
20081201|2008-11-14 11:00,14,652.5,652.5,652.5,652.5,0
20081201|2008-11-14 11:30,14,651,651,651,651,0
20081201|2008-11-14 12:00,14,653.75,655,653.75,655,0
20081201|2008-11-14 12:30,14,660,660,659,659,0
20081201|2008-11-14 13:00,14,658,658,657,657,0
20081201|2008-11-17 10:00,17,650.5,650.5,650.5,650.5,0
20081201|2008-11-17 10:30,17,644,644,644,644,0
20081201|2008-11-17 11:00,17,623,623,623,623,0
20081201|2008-11-17 11:30,17,615,625,613.5,625,0
20081201|2008-11-17 12:00,17,625,625,625,625,0
20081201|2008-11-18 09:30,18,623,623,623,623,0
20081201|2008-11-18 10:30,18,623,625,623,625,0
20081201|2008-11-18 11:30,18,621,621,615,615,0
20081201|2008-11-18 12:30,18,622,622,622,622,0
20081201|2008-11-19 09:30,19,616,616,616,616,0
20081201|2008-11-19 10:00,19,606,606,606,606,0
20081201|2008-11-19 11:30,19,612,612,612,612,0
20081201|2008-11-19 12:00,19,610,610,610,610,0
20081201|2008-11-19 13:00,19,605,605,605,605,0
20081201|2008-11-20 09:30,20,587,587,587,587,0
20081201|2008-11-20 10:00,20,596,596,595,595,0
20081201|2008-11-20 10:30,20,596,596,596,596,0
20081201|2008-11-20 11:30,20,600,600,600,600,0
20081201|2008-11-20 12:00,20,599,601,599,601,0
20081201|2008-11-20 12:30,20,600.5,602,600.5,602,0
20081201|2008-11-20 13:00,20,602,602,600,600,0
20081201|2008-11-21 09:30,21,600,600,597,599,0
20081201|2008-11-21 10:00,21,597,597,596,596,0
20081201|2008-11-21 10:30,21,596,596,596,596,0
20081201|2008-11-21 12:00,21,595,595,593,593,0
20081201|2008-11-21 12:30,21,590,590,590,590,0
20081201|2008-11-21 13:00,21,588,588,586,586,0
20081201|2008-11-24 09:30,24,596,615,596,615,0
20081201|2008-11-24 10:00,24,618,618,616,616,0
20081201|2008-11-24 12:30,24,614,614,614,614,0
20081201|2008-11-24 13:00,24,615,616,610,616,0
20081201|2008-11-25 09:30,25,608,608,607,607,0
20081201|2008-11-25 10:00,25,607.5,607.5,607.5,607.5,0
20081201|2008-11-25 10:30,25,609,609,609,609,0
20081201|2008-11-25 12:30,25,614.75,614.75,614.75,614.75,0
20081201|2008-11-25 13:00,25,603.5,603.5,603.5,603.5,0
20081201|2008-11-26 09:30,26,606,607,598,598,0
20081201|2008-11-26 10:30,26,598,598,598,598,0
20081201|2008-11-26 11:00,26,600,600,600,600,0
20081201|2008-11-26 11:30,26,601,601,600,600,0
20081201|2008-11-26 12:30,26,598,598,598,598,0
20081201|2008-11-26 13:00,26,603,603,601,601,0
20081201|2008-11-28 09:30,28,598.5,599,598.5,599,0
20081201|2008-12-02 09:30,2,592,592,592,592,0
20081201|2008-12-02 10:30,2,588,588,588,588,0
20090301|2008-05-07 10:30,7,907,907,907,907,0
20090301|2008-05-07 12:30,7,908,909,908,909,0
20090301|2008-05-07 13:00,7,909,910,909,910,0
20090301|2008-05-09 11:30,9,910,910,910,910,0
20090301|2008-05-09 12:30,9,902,902,902,902,0
20090301|2008-05-13 09:30,13,897,897,890,890,0
20090301|2008-05-14 10:30,14,890,890,885,885,0
20090301|2008-05-14 11:00,14,882,882,879,879,0
20090301|2008-05-14 11:30,14,881,881,881,881,0
20090301|2008-05-14 12:00,14,879,879,879,879,0
20090301|2008-05-15 09:30,15,885,885,883,883,0
20090301|2008-05-15 10:30,15,880,880,875,875,0
20090301|2008-05-15 11:30,15,870,870,870,870,0
20090301|2008-05-15 13:00,15,886,888,886,888,0
20090301|2008-05-16 09:30,16,889,889,889,889,0
20090301|2008-05-16 10:00,16,890,892,890,892,0
20090301|2008-05-16 10:30,16,888,888,888,888,0
20090301|2008-05-16 13:00,16,880,880,880,880,0
20090301|2008-05-19 09:30,19,882,888,882,888,0
20090301|2008-05-19 10:30,19,888,888,888,888,0
20090301|2008-05-19 11:30,19,880,880,880,880,0
20090301|2008-05-19 12:30,19,895,895,895,895,0
20090301|2008-05-20 13:00,20,895,896,895,896,0
20090301|2008-05-21 09:30,21,898,898,893,893,0
20090301|2008-05-21 10:00,21,892,892,890,890,0
20090301|2008-05-21 11:00,21,894,894,894,894,0
20090301|2008-05-22 10:00,22,887,887,881,881,0
20090301|2008-05-22 10:30,22,877,877,875,875,0
20090301|2008-05-22 11:30,22,870,870,866,866,0
20090301|2008-05-22 12:00,22,865,865,865,865,0
20090301|2008-05-23 09:30,23,865,865,865,865,0
20090301|2008-05-23 10:00,23,860,860,860,860,0
20090301|2008-05-23 12:00,23,867,868,867,868,0
20090301|2008-05-23 13:00,23,869,869,869,869,0
20090301|2008-05-27 11:00,27,874,877,874,877,0
20090301|2008-05-27 12:30,27,879,879,879,879,0
20090301|2008-05-28 09:30,28,864.5,864.5,864.5,864.5,0
20090301|2008-05-28 10:00,28,863,863,863,863,0
20090301|2008-05-28 11:00,28,866,868,866,868,0
20090301|2008-05-28 11:30,28,870,873,870,873,0
20090301|2008-05-28 12:00,28,874,874,874,874,0
20090301|2008-05-28 12:30,28,877,880,877,880,0
20090301|2008-05-29 10:00,29,872,873,872,873,0
20090301|2008-05-29 10:30,29,870,870,870,870,0
20090301|2008-05-29 11:00,29,869,869,860,860,0
20090301|2008-05-29 12:00,29,858,860,858,860,0
20090301|2008-05-29 12:30,29,862,862,862,862,0
20090301|2008-05-29 13:00,29,863,863,863,863,0
20090301|2008-05-30 10:30,30,870,872,870,872,0
20090301|2008-05-30 11:30,30,868,868,868,868,0
20090301|2008-05-30 13:00,30,874,874,874,874,0
20090301|2008-06-02 09:30,2,885,895,885,895,0
20090301|2008-06-02 10:00,2,899,900,899,900,0
20090301|2008-06-03 09:30,3,892,892,892,892,0
20090301|2008-06-03 10:00,3,897,897,889,891,0
20090301|2008-06-03 12:30,3,880,880,876,876,0
20090301|2008-06-04 10:00,4,875,875.5,875,875.5,0
20090301|2008-06-04 10:30,4,875.5,875.5,875,875,0
20090301|2008-06-04 11:30,4,877,877,877,877,0
20090301|2008-06-04 12:30,4,879,879,879,879,0
20090301|2008-06-04 13:00,4,874,874,873,873,0
20090301|2008-06-05 09:30,5,884,884,884,884,0
20090301|2008-06-05 10:30,5,887,887,887,887,0
20090301|2008-06-05 11:00,5,883,883,881,882,0
20090301|2008-06-05 12:30,5,888.5,890,888,888,0
20090301|2008-06-05 13:00,5,893,899,893,899,0
20090301|2008-06-06 11:30,6,923,923,923,923,0
20090301|2008-06-06 12:00,6,925,927,925,927,0
20090301|2008-06-06 13:00,6,923,930,923,930,0
20090301|2008-06-09 10:00,9,945,950,945,950,0
20090301|2008-06-09 10:30,9,940,940,938,938,0
20090301|2008-06-09 11:00,9,932,932,926,927,0
20090301|2008-06-09 13:00,9,923,923,923,923,0
20090301|2008-06-10 09:30,10,927,927,927,927,0
20090301|2008-06-10 10:00,10,921,921,921,921,0
20090301|2008-06-11 09:30,11,951,951,951,951,0
20090301|2008-06-11 10:00,11,954,969,954,969,0
20090301|2008-06-11 10:30,11,970,974,970,974,0
20090301|2008-06-11 11:00,11,986,986,986,986,0
20090301|2008-06-12 09:30,12,975,982,972,972,0
20090301|2008-06-12 10:00,12,967,973,967,973,0
20090301|2008-06-12 11:00,12,982,982,982,982,0
20090301|2008-06-12 12:00,12,984,984,984,984,0
20090301|2008-06-12 12:30,12,979,979,979,979,0
20090301|2008-06-12 13:00,12,977,977,974,974,0
20090301|2008-06-13 09:30,13,958,968,958,968,0
20090301|2008-06-13 11:00,13,975,975,975,975,0
20090301|2008-06-13 11:30,13,980,985,980,985,0
20090301|2008-06-13 12:30,13,986,995,986,995,0
20090301|2008-06-13 13:00,13,1000,1005,1000,1005,0
20090301|2008-06-16 09:30,16,1028,1028,1028,1028,0
20090301|2008-06-16 10:00,16,1027,1027,1026,1026,0
20090301|2008-06-16 11:00,16,1025,1025,1023,1023,0
20090301|2008-06-16 11:30,16,1023,1023,1023,1023,0
20090301|2008-06-16 12:30,16,1017,1017,1010,1010,0
20090301|2008-06-16 13:00,16,1009,1009,1002,1002,0
20090301|2008-06-17 09:30,17,1010,1011,1010,1011,0
20090301|2008-06-17 10:00,17,1017,1017,1015,1015,0
20090301|2008-06-17 11:00,17,1020,1020,1020,1020,0
20090301|2008-06-17 11:30,17,1019,1019,1019,1019,0
20090301|2008-06-17 12:30,17,1020,1020,1020,1020,0
20090301|2008-06-17 13:00,17,1021,1021,1021,1021,0
20090301|2008-06-18 09:30,18,1018,1018,1018,1018,0
20090301|2008-06-18 10:00,18,1021,1021,1021,1021,0
20090301|2008-06-18 10:30,18,1019,1019,1019,1019,0
20090301|2008-06-18 11:30,18,1024,1024,1024,1024,0
20090301|2008-06-18 12:30,18,1027,1027,1027,1027,0
20090301|2008-06-18 13:00,18,1029,1031,1029,1031,0
20090301|2008-06-19 09:30,19,1020,1024,1020,1024,0
20090301|2008-06-19 11:30,19,1019,1019,1014,1014,0
20090301|2008-06-19 12:00,19,1013,1013,1010,1010,0
20090301|2008-06-19 12:30,19,1012,1012,1012,1012,0
20090301|2008-06-19 13:00,19,1012,1012,1012,1012,0
20090301|2008-06-23 09:30,23,982,982,982,982,0
20090301|2008-06-23 11:00,23,986,986,986,986,0
20090301|2008-06-23 12:00,23,992,992,992,992,0
20090301|2008-06-24 09:30,24,996,1005,996,1003,0
20090301|2008-06-24 10:00,24,995,995,995,995,0
20090301|2008-06-24 11:30,24,1000,1000,1000,1000,0
20090301|2008-06-24 12:00,24,998,998,998,998,0
20090301|2008-06-25 09:30,25,1004,1004,1004,1004,0
20090301|2008-06-25 11:00,25,1005,1008,1003,1003,0
20090301|2008-06-25 11:30,25,1010,1023,1010,1023,0
20090301|2008-06-25 12:00,25,1024,1024,1024,1024,0
20090301|2008-06-26 12:00,26,1053,1056,1053,1056,0
20090301|2008-06-26 12:30,26,1052,1052,1046,1046,0
20090301|2008-06-27 09:30,27,1056,1056,1052,1052,0
20090301|2008-06-27 10:00,27,1048,1048,1046,1047,0
20090301|2008-06-27 10:30,27,1045,1045,1039,1040,0
20090301|2008-06-27 11:00,27,1035,1035,1035,1035,0
20090301|2008-06-27 12:00,27,1043,1043,1043,1043,0
20090301|2008-06-27 12:30,27,1037,1037,1033,1033,0
20090301|2008-06-27 13:00,27,1032,1032,1032,1032,0
20090301|2008-06-30 10:00,30,983,990,983,988,0
20090301|2008-06-30 10:30,30,994,999,994,999,0
20090301|2008-06-30 11:00,30,992,992,992,992,0
20090301|2008-06-30 13:00,30,985,985,985,985,0
20090301|2008-07-01 13:00,1,975,975,973,973,0
20090301|2008-07-02 10:30,2,968,968,966,966,0
20090301|2008-07-03 09:30,3,966,966,966,966,0
20090301|2008-07-03 12:00,3,967,969,967,969,0
20090301|2008-07-07 09:30,7,935,935,933,933,0
20090301|2008-07-07 10:00,7,921,929,921,929,0
20090301|2008-07-07 10:30,7,926,926,916,916,0
20090301|2008-07-07 11:00,7,915,915,915,915,0
20090301|2008-07-08 09:30,8,909,909,909,909,0
20090301|2008-07-08 10:30,8,910,910,910,910,0
20090301|2008-07-08 11:00,8,917,917,917,917,0
20090301|2008-07-08 11:30,8,916,916,914,914,0
20090301|2008-07-08 12:00,8,918,920,918,920,0
20090301|2008-07-08 13:00,8,920,920,920,920,0
20090301|2008-07-09 10:00,9,909,909,907,907,0
20090301|2008-07-09 10:30,9,909,909,909,909,0
20090301|2008-07-09 11:00,9,910,913,910,913,0
20090301|2008-07-09 11:30,9,917,917,917,917,0
20090301|2008-07-09 12:30,9,915,915,915,915,0
20090301|2008-07-10 13:00,10,915,915,914,914,0
20090301|2008-07-11 09:30,11,923.5,923.5,920,920,0
20090301|2008-07-11 10:00,11,917,917,917,917,0
20090301|2008-07-11 10:30,11,916,916,914,914,0
20090301|2008-07-11 11:00,11,917,917,917,917,0
20090301|2008-07-11 12:30,11,928,928,928,928,0
20090301|2008-07-14 10:00,14,913,915,913,915,0
20090301|2008-07-15 09:30,15,912.5,912.5,912.5,912.5,0
20090301|2008-07-15 10:00,15,908,908,905,905,0
20090301|2008-07-16 09:30,16,899,899,894,894,0
20090301|2008-07-16 10:30,16,900,904,900,904,0
20090301|2008-07-16 11:00,16,906,907,906,907,0
20090301|2008-07-16 11:30,16,910,915,910,915,0
20090301|2008-07-16 12:30,16,918,925,918,925,0
20090301|2008-07-17 09:30,17,915,922,915,922,0
20090301|2008-07-17 10:30,17,912,912,903,903,0
20090301|2008-07-17 11:00,17,904,904,904,904,0
20090301|2008-07-17 11:30,17,910,910,910,910,0
20090301|2008-07-17 12:30,17,901,905,901,905,0
20090301|2008-07-17 13:00,17,904,904,904,904,0
20090301|2008-07-18 09:30,18,904,908,904,908,0
20090301|2008-07-18 10:00,18,903,903,903,903,0
20090301|2008-07-18 10:30,18,910,913,910,913,0
20090301|2008-07-18 11:30,18,902,902,902,902,0
20090301|2008-07-21 11:30,21,900,900,900,900,0
20090301|2008-07-21 12:00,21,902,904,902,904,0
20090301|2008-07-21 12:30,21,904,904,904,904,0
20090301|2008-07-21 13:00,21,902,902,899,899,0
20090301|2008-07-22 09:30,22,899,899,899,899,0
20090301|2008-07-23 09:30,23,892,892,887,887,0
20090301|2008-07-23 10:00,23,889,889,889,889,0
20090301|2008-07-23 11:00,23,889,900,889,900,0
20090301|2008-07-23 12:30,23,899,903,899,903,0
20090301|2008-07-24 09:30,24,900,900,896,896,0
20090301|2008-07-24 10:30,24,898,898,898,898,0
20090301|2008-07-25 09:30,25,896,900,896,900,0
20090301|2008-07-25 12:30,25,902,917,902,917,0
20090301|2008-07-25 13:00,25,917,917,917,917,0
20090301|2008-07-28 09:30,28,920,920,920,920,0
20090301|2008-07-28 10:00,28,915,915,912,912.5,0
20090301|2008-07-28 11:00,28,910,910,899,899,0
20090301|2008-07-29 11:00,29,889,889,889,889,0
20090301|2008-07-30 09:30,30,895,895,892,892,0
20090301|2008-07-30 11:00,30,893,893,893,893,0
20090301|2008-07-30 12:30,30,893,893,893,893,0
20090301|2008-07-30 13:00,30,896,897,896,897,0
20090301|2008-07-31 11:30,31,903.5,903.5,903.5,903.5,0
20090301|2008-07-31 12:30,31,901,901,900,900,0
20090301|2008-07-31 13:00,31,899,899,897,897,0
20090301|2008-08-01 09:30,1,899,908,899,900,0
20090301|2008-08-01 11:30,1,900,900,900,900,0
20090301|2008-08-04 09:30,4,875,878,875,878,0
20090301|2008-08-04 13:00,4,873,873,872,872,0
20090301|2008-08-05 09:30,5,874,875,873,875,0
20090301|2008-08-05 10:30,5,880,884,880,884,0
20090301|2008-08-05 11:00,5,885,890,885,890,0
20090301|2008-08-05 11:30,5,889,908,889,908,0
20090301|2008-08-06 09:30,6,890,890,890,890,0
20090301|2008-08-06 10:30,6,880,880,864,864,0
20090301|2008-08-06 11:00,6,862,882,862,882,0
20090301|2008-08-06 11:30,6,875,879,875,879,0
20090301|2008-08-06 12:00,6,879,879,879,879,0
20090301|2008-08-07 09:30,7,895,909,895,905,0
20090301|2008-08-07 10:00,7,910,910,910,910,0
20090301|2008-08-07 10:30,7,904,904,904,904,0
20090301|2008-08-07 11:00,7,910,921,910,921,0
20090301|2008-08-07 13:00,7,924,928,924,928,0
20090301|2008-08-08 11:00,8,881,882,881,882,0
20090301|2008-08-08 12:30,8,883,883,882,882,0
20090301|2008-08-08 13:00,8,880,880,876,876,0
20090301|2008-08-11 09:30,11,877,893,877,893,0
20090301|2008-08-11 11:00,11,900,913,900,913,0
20090301|2008-08-11 13:00,11,897,897,897,897,0
20090301|2008-08-12 09:30,12,896.25,896.25,896.25,896.25,0
20090301|2008-08-12 10:30,12,894,894,892,892,0
20090301|2008-08-12 11:00,12,896,897,896,897,0
20090301|2008-08-12 12:00,12,899,904,899,904,0
20090301|2008-08-12 12:30,12,906,911,906,911,0
20090301|2008-08-12 13:00,12,907,909,907,909,0
20090301|2008-08-13 09:30,13,922,922,920,920,0
20090301|2008-08-13 10:00,13,921,930,921,930,0
20090301|2008-08-13 10:30,13,931,946,931,946,0
20090301|2008-08-13 11:00,13,945,945,943,943,0
20090301|2008-08-13 11:30,13,946,960,946,960,0
20090301|2008-08-13 12:00,13,965.5,965.5,965.5,965.5,0
20090301|2008-08-13 13:00,13,960,960,959,959,0
20090301|2008-08-14 09:30,14,975,990,967,967,0
20090301|2008-08-14 10:00,14,966,966,960,965,0
20090301|2008-08-14 11:00,14,957,957,950,950,0
20090301|2008-08-14 11:30,14,945,945,942,942,0
20090301|2008-08-14 12:30,14,965,965,965,965,0
20090301|2008-08-14 13:00,14,964,976,964,976,0
20090301|2008-08-15 09:30,15,960,965,960,963,0
20090301|2008-08-15 10:00,15,951,951,950,950,0
20090301|2008-08-15 10:30,15,945,947,945,946,0
20090301|2008-08-15 11:00,15,938,938,935,935,0
20090301|2008-08-15 12:00,15,942,942,938,938,0
20090301|2008-08-15 13:00,15,940,940,940,940,0
20090301|2008-08-18 09:30,18,948,948,946,946,0
20090301|2008-08-18 10:00,18,948,956,948,956,0
20090301|2008-08-18 10:30,18,965,974,965,968,0
20090301|2008-08-18 11:30,18,963,963,963,963,0
20090301|2008-08-18 12:30,18,972,972,972,972,0
20090301|2008-08-18 13:00,18,960,960,960,960,0
20090301|2008-08-19 09:30,19,950,958,950,956,0
20090301|2008-08-19 10:30,19,964,964,964,964,0
20090301|2008-08-19 11:00,19,963,967.5,963,967.5,0
20090301|2008-08-19 13:00,19,948,948,948,948,0
20090301|2008-08-20 09:30,20,960,962,959,959,0
20090301|2008-08-20 10:00,20,960,960,960,960,0
20090301|2008-08-20 10:30,20,964,964,962,962,0
20090301|2008-08-20 11:00,20,965,965,965,965,0
20090301|2008-08-20 11:30,20,966,969,966,969,0
20090301|2008-08-20 13:00,20,966,966,966,966,0
20090301|2008-08-21 09:30,21,990,1016,990,1016,0
20090301|2008-08-21 10:00,21,1014,1014,1007,1007,0
20090301|2008-08-21 10:30,21,1007,1007,1007,1007,0
20090301|2008-08-21 11:00,21,1002,1007,1001,1007,0
20090301|2008-08-21 11:30,21,1003,1003.5,1000,1000,0
20090301|2008-08-21 12:30,21,1001,1002,1001,1002,0
20090301|2008-08-21 13:00,21,997,998,997,998,0
20090301|2008-08-22 09:30,22,987,988,977,977,0
20090301|2008-08-22 10:00,22,974,974,973,973,0
20090301|2008-08-22 12:30,22,974,974,970,970,0
20090301|2008-08-22 13:00,22,968,968,968,968,0
20090301|2008-08-25 09:30,25,980,980,961,961,0
20090301|2008-08-25 10:00,25,959,959,950,950,0
20090301|2008-08-25 10:30,25,949,954,944,954,0
20090301|2008-08-25 13:00,25,944,944,943,944,0
20090301|2008-08-26 09:30,26,930,930,920,926,0
20090301|2008-08-26 10:00,26,922,922,922,922,0
20090301|2008-08-26 10:30,26,925,925,925,925,0
20090301|2008-08-26 12:00,26,928,928,928,928,0
20090301|2008-08-26 13:00,26,922,925,922,925,0
20090301|2008-08-27 10:00,27,907,907,907,907,0
20090301|2008-08-27 10:30,27,903,903,902,902,0
20090301|2008-08-27 11:30,27,902,902,900,900,0
20090301|2008-08-27 12:00,27,899,899,899,899,0
20090301|2008-08-27 13:00,27,902,902,902,902,0
20090301|2008-08-28 09:30,28,898,898,885,892,0
20090301|2008-08-28 10:30,28,889,889,889,889,0
20090301|2008-08-28 11:00,28,890,890,888,888,0
20090301|2008-08-28 11:30,28,888,888,888,888,0
20090301|2008-08-28 12:30,28,890,890,889,889,0
20090301|2008-08-28 13:00,28,890,890,890,890,0
20090301|2008-08-29 09:30,29,885,890,885,890,0
20090301|2008-08-29 10:00,29,892,892,891,891,0
20090301|2008-08-29 10:30,29,889,889,889,889,0
20090301|2008-08-29 11:30,29,888,888,888,888,0
20090301|2008-08-29 12:00,29,886,886,886,886,0
20090301|2008-08-29 12:30,29,886,886,886,886,0
20090301|2008-08-29 13:00,29,885,885,880,880,0
20090301|2008-09-02 09:30,2,860,860,855,855,0
20090301|2008-09-02 10:00,2,852,852,849,852,0
20090301|2008-09-02 10:30,2,850,850,850,850,0
20090301|2008-09-02 11:00,2,850.5,852,850,852,0
20090301|2008-09-02 12:00,2,852.5,852.5,852,852,0
20090301|2008-09-02 12:30,2,855,855,852,852,0
20090301|2008-09-02 13:00,2,860,860,860,860,0
20090301|2008-09-03 09:30,3,852,858,852,858,0
20090301|2008-09-03 10:00,3,855,855,850,850,0
20090301|2008-09-03 11:00,3,856,856,856,856,0
20090301|2008-09-03 11:30,3,856,856,856,856,0
20090301|2008-09-03 12:00,3,860,862,860,862,0
20090301|2008-09-03 12:30,3,859,862,859,862,0
20090301|2008-09-04 09:30,4,866,866,861,862,0
20090301|2008-09-04 10:00,4,860,860,856,856,0
20090301|2008-09-04 10:30,4,855,855,855,855,0
20090301|2008-09-04 11:00,4,859,859,859,859,0
20090301|2008-09-04 11:30,4,860,860,860,860,0
20090301|2008-09-04 12:00,4,859,859,859,859,0
20090301|2008-09-04 12:30,4,860,860,860,860,0
20090301|2008-09-05 09:30,5,840,840,830,832,0
20090301|2008-09-05 10:00,5,833,834,833,834,0
20090301|2008-09-05 10:30,5,834.5,834.5,831,831,0
20090301|2008-09-05 11:30,5,832,832,831.5,832,0
20090301|2008-09-05 12:00,5,833,833,833,833,0
20090301|2008-09-05 12:30,5,829,831,829,830,0
20090301|2008-09-05 13:00,5,832,834,832,834,0
20090301|2008-09-08 09:30,8,835,835,828,832.5,0
20090301|2008-09-08 10:00,8,831,831,831,831,0
20090301|2008-09-08 10:30,8,832,832,826,826,0
20090301|2008-09-08 12:00,8,829,829,827,827,0
20090301|2008-09-08 12:30,8,828,836,828,832,0
20090301|2008-09-08 13:00,8,825,825,824,824,0
20090301|2008-09-09 09:30,9,806,812,806,812,0
20090301|2008-09-09 10:00,9,810,810,810,810,0
20090301|2008-09-09 10:30,9,813,815,812,812,0
20090301|2008-09-09 11:30,9,816,823,816,820,0
20090301|2008-09-09 12:30,9,822,822,821,821,0
20090301|2008-09-09 13:00,9,818.5,818.5,818.5,818.5,0
20090301|2008-09-10 09:30,10,814,814,808,809.5,0
20090301|2008-09-10 10:00,10,808,808,807,807,0
20090301|2008-09-10 10:30,10,806,806,804,804,0
20090301|2008-09-10 11:00,10,805,807,804,807,0
20090301|2008-09-10 11:30,10,807,807,807,807,0
20090301|2008-09-10 13:00,10,809,809,806,806,0
20090301|2008-09-11 09:30,11,800,804,798,804,0
20090301|2008-09-11 10:00,11,805,808,804,808,0
20090301|2008-09-11 10:30,11,811,815,811,815,0
20090301|2008-09-11 11:00,11,814,814,812,812,0
20090301|2008-09-11 11:30,11,814,814,813,813,0
20090301|2008-09-11 12:00,11,811,811,811,811,0
20090301|2008-09-11 12:30,11,812,812,812,812,0
20090301|2008-09-11 13:00,11,810.5,810.5,807,807,0
20090301|2008-09-12 09:30,12,811,820,805,805,0
20090301|2008-09-12 10:00,12,804,804,802,803,0
20090301|2008-09-12 10:30,12,805,805,805,805,0
20090301|2008-09-12 11:00,12,805,805,805,805,0
20090301|2008-09-12 12:00,12,805,805,805,805,0
20090301|2008-09-12 12:30,12,801,801,801,801,0
20090301|2008-09-12 13:00,12,803,806,803,806,0
20090301|2008-09-15 09:30,15,790,798,790,798,0
20090301|2008-09-15 10:00,15,799,815,799,815,0
20090301|2008-09-15 10:30,15,816.75,816.75,816.75,816.75,0
20090301|2008-09-15 11:30,15,812,812,812,812,0
20090301|2008-09-15 12:30,15,811,811.5,804,807,0
20090301|2008-09-15 13:00,15,802,802,802,802,0
20090301|2008-09-16 09:30,16,793,793,785,785,0
20090301|2008-09-16 10:00,16,788,788,787,787,0
20090301|2008-09-16 10:30,16,784,787,782,787,0
20090301|2008-09-16 11:30,16,780,780,776,776,0
20090301|2008-09-16 12:00,16,776,777,775,775,0
20090301|2008-09-16 12:30,16,774,774,772,772,0
20090301|2008-09-16 13:00,16,776,776,769,769,0
20090301|2008-09-17 09:30,17,782,782,774,778.5,0
20090301|2008-09-17 10:30,17,782,785,782,784,0
20090301|2008-09-17 11:00,17,784,789,784,789,0
20090301|2008-09-17 11:30,17,786,786,785.5,785.5,0
20090301|2008-09-17 12:30,17,787,794,787,794,0
20090301|2008-09-17 13:00,17,796,803,796,803,0
20090301|2008-09-18 09:30,18,806,806,794,800.5,0
20090301|2008-09-18 10:00,18,795,795,795,795,0
20090301|2008-09-18 10:30,18,793,793,779,784,0
20090301|2008-09-18 11:30,18,786,786,776,776,0
20090301|2008-09-18 12:00,18,777,777,773,773,0
20090301|2008-09-18 12:30,18,782,782,780,780,0
20090301|2008-09-18 13:00,18,779,779,779,779,0
20090301|2008-09-19 09:30,19,790,796,783,783,0
20090301|2008-09-19 10:00,19,788,788,788,788,0
20090301|2008-09-19 11:00,19,797,800,797,800,0
20090301|2008-09-19 11:30,19,796,796,796,796,0
20090301|2008-09-19 12:00,19,802,802,798,802,0
20090301|2008-09-19 12:30,19,802,802,802,802,0
20090301|2008-09-19 13:00,19,801,801,799,799,0
20090301|2008-09-22 09:30,22,825,833,823,823,0
20090301|2008-09-22 10:00,22,828,828,825,825,0
20090301|2008-09-22 10:30,22,822,822,822,822,0
20090301|2008-09-22 11:00,22,820,820,817,817,0
20090301|2008-09-22 11:30,22,816,821,815,820,0
20090301|2008-09-22 12:00,22,819,819,819,819,0
20090301|2008-09-22 12:30,22,814,814,811,811,0
20090301|2008-09-22 13:00,22,815,815.5,814,815.25,0
20090301|2008-09-23 09:30,23,816,820,814,820,0
20090301|2008-09-23 10:00,23,815,815,811,811,0
20090301|2008-09-23 10:30,23,810,814,810,814,0
20090301|2008-09-23 11:00,23,815,815,815,815,0
20090301|2008-09-23 11:30,23,816,818,816,818,0
20090301|2008-09-23 12:30,23,823,823,823,823,0
20090301|2008-09-23 13:00,23,825,829,825,829,0
20090301|2008-09-24 09:30,24,832,832,824,825,0
20090301|2008-09-24 10:00,24,822,822,817,817,0
20090301|2008-09-24 10:30,24,815,815,815,815,0
20090301|2008-09-24 11:30,24,810,812,810,811,0
20090301|2008-09-24 12:00,24,810,811,807,807,0
20090301|2008-09-24 12:30,24,813,813,813,813,0
20090301|2008-09-25 09:30,25,806,810,806,810,0
20090301|2008-09-25 10:00,25,811,812,811,811.5,0
20090301|2008-09-25 10:30,25,812,812,812,812,0
20090301|2008-09-25 11:00,25,816,819,816,819,0
20090301|2008-09-25 11:30,25,819,827,819,827,0
20090301|2008-09-25 12:00,25,819,819,819,819,0
20090301|2008-09-25 12:30,25,821,821,821,821,0
20090301|2008-09-26 09:30,26,809,810,807,810,0
20090301|2008-09-26 10:00,26,807,807,807,807,0
20090301|2008-09-26 10:30,26,805,805,802.5,802.5,0
20090301|2008-09-26 12:30,26,802.5,803,802.5,803,0
20090301|2008-09-26 13:00,26,802,802,801,801,0
20090301|2008-09-29 09:30,29,785,785,770,770,0
20090301|2008-09-29 10:00,29,768,772.5,767,770.5,0
20090301|2008-09-29 10:30,29,774,779,771,771,0
20090301|2008-09-29 11:00,29,770,770,769,769.5,0
20090301|2008-09-29 11:30,29,767,767,767,767,0
20090301|2008-09-29 12:00,29,772,772,771,771,0
20090301|2008-09-29 12:30,29,770,770,765,768,0
20090301|2008-09-29 13:00,29,767,767,762,762,0
20090301|2008-09-30 09:30,30,765,771,765,771,0
20090301|2008-09-30 10:00,30,770,770,762,767,0
20090301|2008-09-30 10:30,30,766,766,762,762,0
20090301|2008-09-30 11:00,30,761,764,761,763.5,0
20090301|2008-09-30 11:30,30,764,765,764,765,0
20090301|2008-09-30 12:00,30,767,767,767,767,0
20090301|2008-09-30 12:30,30,768,768,768,768,0
20090301|2008-09-30 13:00,30,762,762,761,761,0
20090301|2008-10-01 09:30,1,763,763,755.25,755.25,0
20090301|2008-10-01 10:00,1,758,759,757,758,0
20090301|2008-10-01 10:30,1,759,760,759,760,0
20090301|2008-10-01 11:00,1,756,756,756,756,0
20090301|2008-10-01 12:30,1,760,760,760,760,0
20090301|2008-10-01 13:00,1,759,759,752,752,0
20090301|2008-10-02 09:30,2,750,750,733,733,0
20090301|2008-10-02 10:00,2,730.5,730.5,726,728.5,0
20090301|2008-10-02 10:30,2,728,731,728,731,0
20090301|2008-10-02 11:00,2,729,730,729,730,0
20090301|2008-10-02 11:30,2,725.5,725.5,721,722,0
20090301|2008-10-02 12:00,2,721,724.5,721,721.5,0
20090301|2008-10-02 12:30,2,720.75,722,717,721,0
20090301|2008-10-02 13:00,2,720,720,719,719,0
20090301|2008-10-03 09:30,3,720,730,720,730,0
20090301|2008-10-03 10:00,3,730,730,730,730,0
20090301|2008-10-03 10:30,3,724.5,726,724,726,0
20090301|2008-10-03 11:00,3,727,727,727,727,0
20090301|2008-10-03 12:30,3,722,722,722,722,0
20090301|2008-10-03 13:00,3,722,722,722,722,0
20090301|2008-10-06 09:30,6,690,693,687,693,0
20090301|2008-10-06 10:00,6,697,697,693,693,0
20090301|2008-10-06 11:00,6,692,693,692,693,0
20090301|2008-10-06 12:00,6,690,690,683,684,0
20090301|2008-10-06 12:30,6,683,683,674,674,0
20090301|2008-10-06 13:00,6,673,680,672.5,680,0
20090301|2008-10-07 09:30,7,690,695.5,690,695.5,0
20090301|2008-10-07 10:00,7,692,692,688,688,0
20090301|2008-10-07 10:30,7,687,694,687,694,0
20090301|2008-10-07 11:00,7,693,693,693,693,0
20090301|2008-10-07 11:30,7,691,691,691,691,0
20090301|2008-10-07 12:00,7,690,690,686,686,0
20090301|2008-10-07 12:30,7,684,684,677.75,678,0
20090301|2008-10-07 13:00,7,681,681,679,680,0
20090301|2008-10-08 09:30,8,673,678,673,678,0
20090301|2008-10-08 10:00,8,680,681,680,681,0
20090301|2008-10-08 10:30,8,684,684,684,684,0
20090301|2008-10-08 11:00,8,683,684,683,684,0
20090301|2008-10-08 11:30,8,685,685,685,685,0
20090301|2008-10-08 12:00,8,686,691,686,691,0
20090301|2008-10-08 12:30,8,691,691,691,691,0
20090301|2008-10-08 13:00,8,689,689,687.5,687.5,0
20090301|2008-10-09 09:30,9,689,694,689,694,0
20090301|2008-10-09 10:00,9,687,687,687,687,0
20090301|2008-10-09 10:30,9,686.25,686.25,686.25,686.25,0
20090301|2008-10-09 11:00,9,687,687,687,687,0
20090301|2008-10-09 11:30,9,686,686,684,685,0
20090301|2008-10-09 12:00,9,685,686,685,686,0
20090301|2008-10-09 12:30,9,685,685,685,685,0
20090301|2008-10-09 13:00,9,688,688,687,688,0
20090301|2008-10-10 09:30,10,660,660,645,645,0
20090301|2008-10-10 10:00,10,649,649.5,648.5,648.5,0
20090301|2008-10-10 10:30,10,649,649,647,647,0
20090301|2008-10-10 11:00,10,647,647,647,647,0
20090301|2008-10-10 11:30,10,648,648,647,647,0
20090301|2008-10-10 12:00,10,654,654,654,654,0
20090301|2008-10-10 12:30,10,648,648,648,648,0
20090301|2008-10-10 13:00,10,648.5,650,648.5,650,0
20090301|2008-10-13 09:30,13,667,671,667,668,0
20090301|2008-10-13 10:00,13,674,674,671,671,0
20090301|2008-10-13 10:30,13,668,668,668,668,0
20090301|2008-10-13 11:00,13,667,669,667,669,0
20090301|2008-10-13 11:30,13,668,668,667,667,0
20090301|2008-10-13 12:00,13,666,668,666,668,0
20090301|2008-10-13 12:30,13,667,667,667,667,0
20090301|2008-10-14 09:30,14,680,680,664,666,0
20090301|2008-10-14 10:00,14,666,668,666,668,0
20090301|2008-10-14 10:30,14,670,670,669,669,0
20090301|2008-10-14 11:00,14,667.5,668,666,668,0
20090301|2008-10-14 11:30,14,669,675,669,675,0
20090301|2008-10-14 12:00,14,675,675,675,675,0
20090301|2008-10-14 12:30,14,674,674,670,671,0
20090301|2008-10-14 13:00,14,670,670,670,670,0
20090301|2008-10-15 09:30,15,650,660,650,655,0
20090301|2008-10-15 10:00,15,655,655,655,655,0
20090301|2008-10-15 10:30,15,653.5,653.5,653.5,653.5,0
20090301|2008-10-15 11:00,15,653.5,653.5,653.5,653.5,0
20090301|2008-10-15 11:30,15,650,650,650,650,0
20090301|2008-10-15 12:00,15,653,653,647,647,0
20090301|2008-10-15 12:30,15,645,646,645,646,0
20090301|2008-10-15 13:00,15,645,645,645,645,0
20090301|2008-10-16 09:30,16,638,643,636,640,0
20090301|2008-10-16 10:00,16,637,637,627,627,0
20090301|2008-10-16 10:30,16,628,629,628,628,0
20090301|2008-10-16 11:00,16,630,633,629,633,0
20090301|2008-10-16 11:30,16,633,634,633,634,0
20090301|2008-10-16 12:00,16,634.5,637,634.5,637,0
20090301|2008-10-16 12:30,16,633.25,636,633.25,636,0
20090301|2008-10-16 13:00,16,636,637.5,635.5,637,0
20090301|2008-10-17 09:30,17,642,642,636,639,0
20090301|2008-10-17 10:00,17,639,639,639,639,0
20090301|2008-10-17 10:30,17,638,639,638,639,0
20090301|2008-10-17 11:00,17,635,635,635,635,0
20090301|2008-10-17 11:30,17,638,641,638,641,0
20090301|2008-10-17 12:00,17,641,642,641,641,0
20090301|2008-10-17 12:30,17,643,646,639,639,0
20090301|2008-10-17 13:00,17,642,646,642,646,0
20090301|2008-10-20 09:30,20,644,644,642,642,0
20090301|2008-10-20 10:00,20,640,640,635,635,0
20090301|2008-10-20 10:30,20,641,641,641,641,0
20090301|2008-10-20 11:00,20,639,639,639,639,0
20090301|2008-10-20 11:30,20,637,637,637,637,0
20090301|2008-10-20 12:00,20,636,636,636,636,0
20090301|2008-10-20 12:30,20,643,643,643,643,0
20090301|2008-10-20 13:00,20,645,645,645,645,0
20090301|2008-10-21 09:30,21,640,640,631,631,0
20090301|2008-10-21 10:00,21,630,630,627,628.5,0
20090301|2008-10-21 10:30,21,630,630,629,629,0
20090301|2008-10-21 11:00,21,628,628,628,628,0
20090301|2008-10-21 11:30,21,627,627,627,627,0
20090301|2008-10-21 12:00,21,626,627,625,626,0
20090301|2008-10-21 12:30,21,628,628,628,628,0
20090301|2008-10-21 13:00,21,630,630,630,630,0
20090301|2008-10-22 09:30,22,613,613,606,610.5,0
20090301|2008-10-22 10:00,22,610,610,610,610,0
20090301|2008-10-22 10:30,22,610,610,609,609,0
20090301|2008-10-22 11:00,22,608,608,605,605,0
20090301|2008-10-22 11:30,22,604,604,602,602,0
20090301|2008-10-22 12:00,22,601,602,600,602,0
20090301|2008-10-22 12:30,22,599,599,598,599,0
20090301|2008-10-22 13:00,22,596,596,596,596,0
20090301|2008-10-23 09:30,23,599,608,599,608,0
20090301|2008-10-23 10:30,23,610,611,610,611,0
20090301|2008-10-23 11:00,23,612,612,612,612,0
20090301|2008-10-23 11:30,23,611,611,609,609,0
20090301|2008-10-23 12:00,23,605,605,605,605,0
20090301|2008-10-23 12:30,23,604,604,604,604,0
20090301|2008-10-23 13:00,23,601,604,601,601,0
20090301|2008-10-24 09:30,24,583,592,583,592,0
20090301|2008-10-24 10:00,24,594,599,594,599,0
20090301|2008-10-24 10:30,24,599,600,592,592,0
20090301|2008-10-24 11:00,24,596,596,596,596,0
20090301|2008-10-24 11:30,24,595,595,595,595,0
20090301|2008-10-24 12:00,24,594.5,603,594.5,603,0
20090301|2008-10-24 12:30,24,592,592,592,592,0
20090301|2008-10-24 13:00,24,593,596,593,596,0
20090301|2008-10-27 09:30,27,590.75,597.5,590.75,597.5,0
20090301|2008-10-27 10:00,27,598,598,598,598,0
20090301|2008-10-27 11:00,27,592,605,592,605,0
20090301|2008-10-27 11:30,27,606,606,606,606,0
20090301|2008-10-27 12:00,27,607,609,607,609,0
20090301|2008-10-27 12:30,27,611,611,608,608,0
20090301|2008-10-27 13:00,27,610,612,609,612,0
20090301|2008-10-28 09:30,28,625,625,610,610,0
20090301|2008-10-28 10:00,28,614,614,609,611,0
20090301|2008-10-28 10:30,28,611,611,611,611,0
20090301|2008-10-28 11:00,28,610,610,609,609,0
20090301|2008-10-28 11:30,28,608,608,608,608,0
20090301|2008-10-28 12:00,28,608,609,607,607,0
20090301|2008-10-28 12:30,28,606.5,606.5,605,605,0
20090301|2008-10-28 13:00,28,607,607,607,607,0
20090301|2008-10-29 09:30,29,615.5,621,613,618,0
20090301|2008-10-29 10:00,29,624,650,624,650,0
20090301|2008-10-29 10:30,29,650,652,650,650,0
20090301|2008-10-29 11:00,29,653,665.5,653,665.5,0
20090301|2008-10-29 11:30,29,665.5,665.5,665.5,665.5,0
20090301|2008-10-29 12:00,29,658,659.25,649,649,0
20090301|2008-10-29 12:30,29,652,652,652,652,0
20090301|2008-10-29 13:00,29,648,650,648,649,0
20090301|2008-10-30 09:30,30,651,651,639,641,0
20090301|2008-10-30 10:00,30,642,642,630,630,0
20090301|2008-10-30 10:30,30,630,630,622,622,0
20090301|2008-10-30 11:00,30,627,627,627,627,0
20090301|2008-10-30 11:30,30,631,633,631,633,0
20090301|2008-10-30 12:00,30,635,636,632,632,0
20090301|2008-10-30 12:30,30,634,637,633,635,0
20090301|2008-10-30 13:00,30,636,636.75,634,635,0
20090301|2008-10-31 09:30,31,623,635,623,635,0
20090301|2008-10-31 10:00,31,631,632,630,632,0
20090301|2008-10-31 10:30,31,631,631,630,630,0
20090301|2008-10-31 11:00,31,630,630,630,630,0
20090301|2008-10-31 11:30,31,630,630.5,629,629,0
20090301|2008-10-31 12:00,31,631,631.5,631,631.5,0
20090301|2008-10-31 12:30,31,630,632,630,631,0
20090301|2008-10-31 13:00,31,629.5,637,629.5,637,0
20090301|2008-11-03 09:30,3,645.25,662,645.25,660,0
20090301|2008-11-03 10:00,3,658,659.5,658,659.5,0
20090301|2008-11-03 10:30,3,660,660,660,660,0
20090301|2008-11-03 11:00,3,657,657,657,657,0
20090301|2008-11-03 11:30,3,658,660,657.5,657.5,0
20090301|2008-11-03 12:00,3,657,657,656,656,0
20090301|2008-11-03 12:30,3,653,653,648,650,0
20090301|2008-11-03 13:00,3,652,656,652,656,0
20090301|2008-11-04 09:30,4,660,668,660,666,0
20090301|2008-11-04 10:00,4,666.5,666.5,665.75,665.75,0
20090301|2008-11-04 10:30,4,664,664,664,664,0
20090301|2008-11-04 11:00,4,665,666,665,666,0
20090301|2008-11-04 11:30,4,668,668,667,667,0
20090301|2008-11-04 12:00,4,675,675,666,666,0
20090301|2008-11-04 12:30,4,665,665,664.5,664.5,0
20090301|2008-11-04 13:00,4,667,667,664.5,665,0
20090301|2008-11-05 09:30,5,662,662,651,651,0
20090301|2008-11-05 10:00,5,646,646,635,635,0
20090301|2008-11-05 10:30,5,635,635,634,634,0
20090301|2008-11-05 11:00,5,632,638,632,638,0
20090301|2008-11-05 11:30,5,634,634,634,634,0
20090301|2008-11-05 12:00,5,636,637,636,637,0
20090301|2008-11-05 12:30,5,637.5,638,636,636,0
20090301|2008-11-06 09:30,6,634,634,628,628,0
20090301|2008-11-06 10:00,6,626,626,626,626,0
20090301|2008-11-06 10:30,6,622,622,621,621,0
20090301|2008-11-06 11:00,6,621,622,620,621,0
20090301|2008-11-06 11:30,6,623,623,623,623,0
20090301|2008-11-06 12:00,6,623.5,623.5,620,620,0
20090301|2008-11-06 12:30,6,623,623.5,618,622,0
20090301|2008-11-06 13:00,6,622.5,622.5,622.5,622.5,0
20090301|2008-11-07 09:30,7,625,626,620,625,0
20090301|2008-11-07 10:00,7,625,626,624,624,0
20090301|2008-11-07 10:30,7,622,622,622,622,0
20090301|2008-11-07 11:00,7,625,625,624.5,625,0
20090301|2008-11-07 11:30,7,627,628,627,628,0
20090301|2008-11-07 12:00,7,630,630,628,630,0
20090301|2008-11-07 12:30,7,630,631,630,630,0
20090301|2008-11-07 13:00,7,631,631,627,627,0
20090301|2008-11-10 09:30,10,637,637,622,622,0
20090301|2008-11-10 10:00,10,621,621,620.5,620.5,0
20090301|2008-11-10 10:30,10,619,620,619,620,0
20090301|2008-11-10 11:00,10,619.5,621,619,621,0
20090301|2008-11-10 11:30,10,617,619,617,618,0
20090301|2008-11-10 12:00,10,622,622,622,622,0
20090301|2008-11-10 12:30,10,626,626,625,625,0
20090301|2008-11-11 09:30,11,624,624,617,619,0
20090301|2008-11-11 10:00,11,618,621,611,621,0
20090301|2008-11-11 10:30,11,619,622,619,622,0
20090301|2008-11-11 11:00,11,622,622,622,622,0
20090301|2008-11-11 12:00,11,624,625,624,625,0
20090301|2008-11-11 12:30,11,624,624,624,624,0
20090301|2008-11-11 13:00,11,627,627,627,627,0
20090301|2008-11-12 09:30,12,622,634,622,632,0
20090301|2008-11-12 10:00,12,631,634,631,634,0
20090301|2008-11-12 10:30,12,639,640,638.5,639,0
20090301|2008-11-12 11:00,12,639,639,636.5,636.5,0
20090301|2008-11-12 11:30,12,642,664,642,664,0
20090301|2008-11-12 12:00,12,653,653,644,644,0
20090301|2008-11-12 12:30,12,640,643,640,643,0
20090301|2008-11-12 13:00,12,643,647,643,645,0
20090301|2008-11-13 09:30,13,639,656,639,656,0
20090301|2008-11-13 10:00,13,653,656,653,653,0
20090301|2008-11-13 10:30,13,660.5,662,655,655,0
20090301|2008-11-13 11:00,13,652,652,647,647,0
20090301|2008-11-13 11:30,13,646,646,638,639,0
20090301|2008-11-13 12:00,13,642,642,642,642,0
20090301|2008-11-13 12:30,13,641,651,641,647,0
20090301|2008-11-13 13:00,13,648,648,647,647,0
20090301|2008-11-14 09:30,14,643.5,650,643.5,648,0
20090301|2008-11-14 10:30,14,649,651,649,651,0
20090301|2008-11-14 11:00,14,649,649,647,647,0
20090301|2008-11-14 11:30,14,646,652,646,650,0
20090301|2008-11-14 12:00,14,649,651,649,651,0
20090301|2008-11-14 12:30,14,655,656,652,656,0
20090301|2008-11-14 13:00,14,655,656,652,652,0
20090301|2008-11-17 09:30,17,646,646,646,646,0
20090301|2008-11-17 10:00,17,648,648,648,648,0
20090301|2008-11-17 10:30,17,644,644,639,639,0
20090301|2008-11-17 11:00,17,633,633,627,627,0
20090301|2008-11-17 11:30,17,625,629,620,628,0
20090301|2008-11-17 12:00,17,626,628,626,628,0
20090301|2008-11-17 12:30,17,629,629,622,622,0
20090301|2008-11-17 13:00,17,623,623.5,622,623,0
20090301|2008-11-18 09:30,18,623,627,620,627,0
20090301|2008-11-18 10:00,18,626,626.5,625.5,625.5,0
20090301|2008-11-18 10:30,18,628,630,628,630,0
20090301|2008-11-18 11:00,18,627,630,626.5,630,0
20090301|2008-11-18 11:30,18,621,621,618,618,0
20090301|2008-11-18 12:00,18,622,622,622,622,0
20090301|2008-11-18 12:30,18,625,626,625,625,0
20090301|2008-11-18 13:00,18,624,624,616,616,0
20090301|2008-11-19 09:30,19,619.25,622,611,611,0
20090301|2008-11-19 10:00,19,610.5,610.5,610.5,610.5,0
20090301|2008-11-19 10:30,19,610.5,613,610,613,0
20090301|2008-11-19 11:00,19,613,614,613,614,0
20090301|2008-11-19 11:30,19,615,615,615,615,0
20090301|2008-11-19 12:00,19,617,617,614,614,0
20090301|2008-11-19 12:30,19,614,614,612,612,0
20090301|2008-11-19 13:00,19,611,611.5,611,611.5,0
20090301|2008-11-20 09:30,20,604,604,590,595,0
20090301|2008-11-20 10:00,20,602,602,601,602,0
20090301|2008-11-20 10:30,20,601,602,600,602,0
20090301|2008-11-20 11:00,20,598.25,598.25,597,597,0
20090301|2008-11-20 11:30,20,601,604,601,604,0
20090301|2008-11-20 12:00,20,601,601,601,601,0
20090301|2008-11-20 12:30,20,603.5,604,602.5,602.5,0
20090301|2008-11-20 13:00,20,605,605,603,603,0
20090301|2008-11-21 09:30,21,599,602,598,602,0
20090301|2008-11-21 10:00,21,599,599,599,599,0
20090301|2008-11-21 10:30,21,597,597,597,597,0
20090301|2008-11-21 11:00,21,597,597,596,596,0
20090301|2008-11-21 11:30,21,597,598,597,598,0
20090301|2008-11-21 12:00,21,597.5,597.5,595,595,0
20090301|2008-11-21 12:30,21,592,594,592,594,0
20090301|2008-11-21 13:00,21,595.5,595.5,594,594,0
20090301|2008-11-24 09:30,24,597,650,597,626,0
20090301|2008-11-24 10:00,24,624,632,622,632,0
20090301|2008-11-24 10:30,24,632,632,623,623,0
20090301|2008-11-24 11:00,24,626,626,620,621,0
20090301|2008-11-24 11:30,24,624,624,623,623,0
20090301|2008-11-24 12:00,24,621,621,618,618,0
20090301|2008-11-24 12:30,24,618,618.5,618,618.5,0
20090301|2008-11-24 13:00,24,617,621,617,621,0
20090301|2008-11-25 09:30,25,615,619,614,616,0
20090301|2008-11-25 10:00,25,616,616,616,616,0
20090301|2008-11-25 10:30,25,617,618.5,617,618,0
20090301|2008-11-25 11:00,25,619,621,618,621,0
20090301|2008-11-25 11:30,25,622,622,619,619,0
20090301|2008-11-25 12:00,25,619,622,619,622,0
20090301|2008-11-25 12:30,25,623,623,621,621,0
20090301|2008-11-25 13:00,25,614,615,614,615,0
20090301|2008-11-26 09:30,26,619,619,609.5,609.5,0
20090301|2008-11-26 10:00,26,609.5,612,609,612,0
20090301|2008-11-26 10:30,26,610,612,610,612,0
20090301|2008-11-26 11:00,26,612,613,611,613,0
20090301|2008-11-26 11:30,26,612,613,611,612,0
20090301|2008-11-26 12:00,26,613.5,613.5,612,612,0
20090301|2008-11-26 12:30,26,613,613,613,613,0
20090301|2008-11-26 13:00,26,613,613,612,612,0
20090301|2008-11-28 09:30,28,612,612,612,612,0
20090301|2008-11-28 10:00,28,612,613.5,612,613.5,0
20090301|2008-11-28 10:30,28,612,612,612,612,0
20090301|2008-11-28 11:00,28,608,608,608,608,0
20090301|2008-11-28 11:30,28,610.5,610.5,609,609,0
20090301|2008-12-01 09:30,1,600,600,584,584,0
20090301|2008-12-01 10:00,1,580,583,580,583,0
20090301|2008-12-01 10:30,1,583,585,583,584,0
20090301|2008-12-01 11:00,1,586,586,584.5,584.5,0
20090301|2008-12-01 11:30,1,585,585,584,584,0
20090301|2008-12-01 12:00,1,585,585,585,585,0
20090301|2008-12-01 12:30,1,585.5,588,585.5,588,0
20090301|2008-12-01 13:00,1,588,588,588,588,0
20090301|2008-12-02 09:30,2,592,597,588,588,0
20090301|2008-12-02 10:30,2,591,591,591,591,0
20090301|2008-12-02 11:00,2,592,593.5,592,593.5,0
20090301|2008-12-02 11:30,2,593.5,593.5,593,593,0
20090301|2008-12-02 12:00,2,592,592,592,592,0
20090301|2008-12-02 12:30,2,590,590,590,590,0
20090301|2008-12-02 13:00,2,593,593,590,590,0
20090301|2008-12-03 09:30,3,590,594,590,594,0
20090301|2008-12-03 10:00,3,597,597,596,596,0
20090301|2008-12-03 10:30,3,597,598,597,598,0
20090301|2008-12-03 11:30,3,595,595,594,594,0
20090301|2008-12-03 12:00,3,593,594,592,592,0
20090301|2008-12-03 12:30,3,592,592,592,592,0
20090301|2008-12-03 13:00,3,592,592,592,592,0
20090301|2008-12-04 09:30,4,588,588,578,578,0
20090301|2008-12-04 10:00,4,576,576,575,575,0
20090301|2008-12-04 10:30,4,576,576,576,576,0
20090301|2008-12-04 11:00,4,576,576,572,572,0
20090301|2008-12-04 11:30,4,567,568,567,568,0
20090301|2008-12-04 12:00,4,568,568,568,568,0
20090301|2008-12-04 12:30,4,570,571,570,571,0
20090301|2008-12-04 13:00,4,570,570,570,570,0
20090301|2008-12-05 09:30,5,557,560,555,557,0
20090301|2008-12-05 10:00,5,558,558,555,555,0
20090301|2008-12-05 10:30,5,553,556,553,556,0
20090301|2008-12-05 11:00,5,558,558,556,556,0
20090301|2008-12-05 11:30,5,556,556.5,555,556,0
20090301|2008-12-05 12:00,5,554,554,554,554,0
20090301|2008-12-05 12:30,5,554,559,554,559,0
20090301|2008-12-05 13:00,5,558,559,550,553,0
20090301|2008-12-08 09:30,8,568,573,568,571,0
20090301|2008-12-08 10:00,8,571,571,569,570.5,0
20090301|2008-12-08 10:30,8,572,572,571,571,0
20090301|2008-12-08 11:00,8,569,571,569,570,0
20090301|2008-12-08 11:30,8,571,571,569,569,0
20090301|2008-12-08 12:00,8,568,568,568,568,0
20090301|2008-12-08 12:30,8,567,567,565,565,0
20090301|2008-12-08 13:00,8,567,569,567,568,0
20090301|2008-12-09 09:30,9,566,572,566,572,0
20090301|2008-12-09 10:00,9,574,575,572,572,0
20090301|2008-12-09 10:30,9,572,573,571,573,0
20090301|2008-12-09 11:00,9,575.5,577.5,575.5,577.5,0
20090301|2008-12-09 11:30,9,575,575,575,575,0
20090301|2008-12-09 12:00,9,574,574,573,573,0
20090301|2008-12-09 12:30,9,572,572,571,572,0
20090301|2008-12-09 13:00,9,570,570,567,567,0
20090301|2008-12-10 09:30,10,574,579,574,576.5,0
20090301|2008-12-10 10:00,10,576,577,576,577,0
20090301|2008-12-10 10:30,10,578,580,578,580,0
20090301|2008-12-10 11:00,10,582,585,582,585,0
20090301|2008-12-10 11:30,10,585,589,585,588,0
20090301|2008-12-10 12:00,10,593,595.5,593,595.5,0
20090301|2008-12-10 12:30,10,597,605,593,593,0
20090301|2008-12-10 13:00,10,590,593,588,590,0
20090301|2008-12-11 09:30,11,589,592,588,590,0
20090301|2008-12-11 10:00,11,589,590,588.5,588.5,0
20090301|2008-12-11 10:30,11,590,590,590,590,0
20090301|2008-12-11 11:00,11,592,595,592,595,0
20090301|2008-12-11 11:30,11,595,595,594,595,0
20090301|2008-12-11 12:00,11,597,597,596,596,0
20090301|2008-12-11 12:30,11,594,594,593,594,0
20090301|2008-12-11 13:00,11,590,590,587,587,0
20090301|2008-12-12 09:30,12,583.5,583.5,578,581,0
20090301|2008-12-12 10:30,12,584,584,583,584,0
20090301|2008-12-12 11:00,12,585,591,584,591,0
20090301|2008-12-12 11:30,12,599,605,599,601,0
20090301|2008-12-12 12:00,12,598,598,596,596,0
20090301|2008-12-12 12:30,12,589,589,589,589,0
20090301|2008-12-12 13:00,12,591,591,591,591,0
20090301|2008-12-15 09:30,15,604,607,600,600,0
20090301|2008-12-15 10:00,15,597,600,597,599,0
20090301|2008-12-15 10:30,15,598,598,597.5,597.5,0
20090301|2008-12-15 11:00,15,598,598,598,598,0
20090301|2008-12-15 11:30,15,595,595,594,594,0
20090301|2008-12-15 12:30,15,594.5,594.5,594.5,594.5,0
20090301|2008-12-15 13:00,15,589.5,589.5,589.5,589.5,0
20090301|2008-12-16 09:30,16,586,592,585,591,0
20090301|2008-12-16 10:00,16,595,595,594,595,0
20090301|2008-12-16 10:30,16,595,603,595,601,0
20090301|2008-12-16 11:00,16,600,612,600,612,0
20090301|2008-12-16 11:30,16,607,607,606,607,0
20090301|2008-12-16 12:00,16,609,609,609,609,0
20090301|2008-12-16 12:30,16,610,610,610,610,0
20090301|2008-12-16 13:00,16,608,608,608,608,0
20090301|2008-12-17 09:30,17,616,616,610,612,0
20090301|2008-12-17 10:00,17,611,611,605,605,0
20090301|2008-12-17 10:30,17,605,605,604.5,604.5,0
20090301|2008-12-17 11:00,17,608.5,614,608.5,614,0
20090301|2008-12-17 11:30,17,610.5,611,610.5,611,0
20090301|2008-12-17 12:00,17,612,612,611,611,0
20090301|2008-12-17 12:30,17,614,616,613,614,0
20090301|2008-12-18 09:30,18,624,624,619.5,622.5,0
20090301|2008-12-18 10:00,18,619,619,618,618,0
20090301|2008-12-18 10:30,18,620,620,620,620,0
20090301|2008-12-18 11:00,18,623,623,623,623,0
20090301|2008-12-18 11:30,18,622,625,622,623.5,0
20090301|2008-12-18 12:00,18,623.5,625,622,625,0
20090301|2008-12-18 12:30,18,623,625,622,625,0
20090301|2008-12-18 13:00,18,625,634,625,632,0
20090301|2008-12-19 09:30,19,623,626,623,625,0
20090301|2008-12-19 10:30,19,623,625,622,625,0
20090301|2008-12-19 11:00,19,624,625,624,625,0
20090301|2008-12-19 11:30,19,626,628,625,626,0
20090301|2008-12-19 12:00,19,626,627,626,627,0
20090301|2008-12-19 12:30,19,625,629,625,629,0
20090301|2008-12-19 13:00,19,632,632,621,624,0
20090301|2009-01-19 18:00,20,652,659,652,659,20
20090301|2009-01-19 18:30,20,658,658,658,658,1
20090301|2009-01-19 19:30,20,654,654,652.5,652.5,4
20090301|2009-01-19 20:00,20,654.25,654.25,654.25,654.25,2
20090301|2009-01-19 23:00,20,653,653,648.75,648.75,7
20090301|2009-01-19 23:30,20,650,650,650,650,1
20090301|2009-01-20 02:30,20,651,651,651,651,1
20090301|2009-01-20 05:00,20,652,652,652,652,2
20090301|2009-01-20 09:30,20,652,654.25,648.25,649.75,198
20090301|2009-01-20 10:00,20,649.5,651.25,640.75,640.75,107
20090301|2009-01-20 10:30,20,640.25,643.75,640,642.25,117
20090301|2009-01-20 11:00,20,642.75,643.25,639,639,89
20090301|2009-01-20 11:30,20,640,641.25,637.75,637.75,62
20090301|2009-01-20 12:00,20,637.5,638.75,636,638,53
20090301|2009-01-20 12:30,20,638,638.75,629,629,335
20090301|2009-01-20 13:00,20,629.75,632.75,628,631.75,179
20090301|2009-01-20 18:00,21,630.5,630.5,630.5,630.5,3
20090301|2009-01-20 21:30,21,631.5,631.5,631.5,631.5,1
20090301|2009-01-21 05:30,21,632,632,631,631,2
20090301|2009-01-21 09:30,21,630.25,635,628.5,628.75,425
20090301|2009-01-21 10:00,21,629,631.25,628.5,628.5,75
20090301|2009-01-21 10:30,21,628.5,633.75,628,632.25,139
20090301|2009-01-21 11:00,21,632,632.25,630.75,632.25,75
20090301|2009-01-21 11:30,21,632,633.25,631,633,53
20090301|2009-01-21 12:00,21,633,641.75,633,641.75,62
20090301|2009-01-21 12:30,21,638.5,642.5,638.25,641.5,59
20090301|2009-01-21 13:00,21,642,648.5,641.5,648.5,107
20090301|2009-01-21 18:00,22,647,652.75,647,652.75,10
20090301|2009-01-21 19:00,22,650.5,650.5,650.5,650.5,2
20090301|2009-01-21 19:30,22,650.5,650.5,650.5,650.5,2
20090301|2009-01-21 20:00,22,650.5,650.5,650.5,650.5,1
20090301|2009-01-21 21:00,22,648.5,648.5,648.5,648.5,8
20090301|2009-01-22 04:30,22,649.75,649.75,649.75,649.75,1
20090301|2009-01-22 05:00,22,649.75,649.75,649.75,649.75,1
20090301|2009-01-22 09:30,22,648.75,648.75,641,641.5,422
20090301|2009-01-22 10:00,22,641,643.5,639.75,642,240
20090301|2009-01-22 10:30,22,642.5,645.5,641.5,645.5,66
20090301|2009-01-22 11:00,22,645.5,646.75,643,643,184
20090301|2009-01-22 11:30,22,643.75,651.5,643.75,650,288
20090301|2009-01-22 12:00,22,650.5,651.5,649.75,651,274
20090301|2009-01-22 12:30,22,650.5,652,648,652,179
20090301|2009-01-22 13:00,22,651.5,652,650.5,650.5,51
20090301|2009-01-22 18:00,23,651,651.5,651,651.5,11
20090301|2009-01-22 18:30,23,650,650,650,650,3
20090301|2009-01-22 19:00,23,649,649,649,649,1
20090301|2009-01-22 21:00,23,649,652,649,652,23
20090301|2009-01-22 21:30,23,652,655,652,655,15
20090301|2009-01-22 22:00,23,655.5,656.5,655.5,656.5,3
20090301|2009-01-23 04:00,23,647.5,647.5,647.5,647.5,3
20090301|2009-01-23 04:30,23,647.5,647.5,645.5,645.5,14
20090301|2009-01-23 09:30,23,650.5,660,646.5,659.25,569
20090301|2009-01-23 10:00,23,659,678.5,659,669,480
20090301|2009-01-23 10:30,23,669,671.5,662.5,664.5,220
20090301|2009-01-23 11:00,23,663.75,669.5,662.75,667.5,153
20090301|2009-01-23 11:30,23,667.5,669.75,665.75,668,127
20090301|2009-01-23 12:00,23,668,669.25,666.75,666.75,136
20090301|2009-01-23 12:30,23,667,670,663.25,664,136
20090301|2009-01-23 13:00,23,664,664.5,657.25,660.5,141
20090301|2009-01-25 18:00,26,660.75,666.25,659,659,27
20090301|2009-01-25 18:30,26,663,663,663,663,1
20090301|2009-01-26 04:30,26,666,666,666,666,1
20090301|2009-01-26 05:00,26,666.5,666.5,666.5,666.5,5
20090301|2009-01-26 09:30,26,671.5,680,671.5,679,508
20090301|2009-01-26 10:00,26,679,679,674,676,186
20090301|2009-01-26 10:30,26,676,679.75,675,678.5,178
20090301|2009-01-26 11:00,26,678,678,664,664,167
20090301|2009-01-26 11:30,26,664,667.25,660.5,665,131
20090301|2009-01-26 12:00,26,665,670,665,667,142
20090301|2009-01-26 12:30,26,667.25,670.25,666.5,667.5,61
20090301|2009-01-26 13:00,26,668,668,665,666.5,95
20090301|2009-01-26 18:00,27,664,666.5,664,666.5,19
20090301|2009-01-26 18:30,27,668,668,668,668,6
20090301|2009-01-26 21:30,27,670,670,670,670,1
20090301|2009-01-26 22:00,27,670,670,670,670,3
20090301|2009-01-27 00:00,27,668,668,667,667,4
20090301|2009-01-27 00:30,27,665.75,665.75,665.75,665.75,1
20090301|2009-01-27 09:30,27,660.25,665,656,657.5,201
20090301|2009-01-27 10:00,27,657.25,661,655.5,660.25,113
20090301|2009-01-27 10:30,27,661,664.5,659.75,661.25,114
20090301|2009-01-27 11:00,27,661,663.25,660.25,662.5,43
20090301|2009-01-27 11:30,27,662.5,665.75,662,663.5,76
20090301|2009-01-27 12:00,27,663,663.5,660.5,660.75,60
20090301|2009-01-27 12:30,27,660.75,661,660,661,131
20090301|2009-01-27 13:00,27,660.5,663,660,662,77
20090301|2009-01-27 18:00,28,661.75,662,660.5,662,5
20090301|2009-01-27 18:30,28,659.5,659.5,659.5,659.5,1
20090301|2009-01-27 19:30,28,660,660,660,660,3
20090301|2009-01-28 00:30,28,662.5,665,662.5,663.5,6
20090301|2009-01-28 03:30,28,665,665,665,665,1
20090301|2009-01-28 05:30,28,662.75,662.75,662.75,662.75,1
20090301|2009-01-28 09:30,28,662.25,667,660.5,664.25,329
20090301|2009-01-28 10:00,28,664.25,665.75,663,664.75,100
20090301|2009-01-28 10:30,28,665,669.25,664.75,669.25,109
20090301|2009-01-28 11:00,28,669,671,667.25,667.5,106
20090301|2009-01-28 11:30,28,667.75,671,667.75,670,66
20090301|2009-01-28 12:00,28,670,671.5,669.75,671.5,62
20090301|2009-01-28 12:30,28,672,674.5,671.5,674.5,64
20090301|2009-01-28 13:00,28,674,674,671.25,672.75,87
20090301|2009-01-28 18:00,29,668.5,669.75,668.5,669.75,3
20090301|2009-01-28 20:30,29,668.75,668.75,668.75,668.75,1
20090301|2009-01-29 00:30,29,668.5,668.5,668.5,668.5,1
20090301|2009-01-29 05:00,29,668.25,668.25,668.25,668.25,2
20090301|2009-01-29 09:30,29,665.5,666.25,660.25,660.75,501
20090301|2009-01-29 10:00,29,660.5,660.5,656.5,658.25,306
20090301|2009-01-29 10:30,29,658,661.5,657.75,659.5,139
20090301|2009-01-29 11:00,29,659.5,660.25,654.75,656,107
20090301|2009-01-29 11:30,29,656.75,657.75,656.5,657.75,80
20090301|2009-01-29 12:00,29,657,657,656.5,657,25
20090301|2009-01-29 12:30,29,657,657.75,656,656,87
20090301|2009-01-29 13:00,29,656,659.25,656,659,89
20090301|2009-01-29 18:00,30,658,659.25,658,659.25,5
20090301|2009-01-29 18:30,30,660,660,660,660,1
20090301|2009-01-30 00:00,30,659.5,659.5,659.5,659.5,1
20090301|2009-01-30 02:30,30,659.25,659.25,659.25,659.25,2
20090301|2009-01-30 04:00,30,654.5,654.5,654.5,654.5,3
20090301|2009-01-30 05:30,30,655,656,655,656,3
20090301|2009-01-30 09:30,30,656,662,655,660.75,272
20090301|2009-01-30 10:00,30,661.5,666.25,660.75,661,355
20090301|2009-01-30 10:30,30,660.75,666,660.75,663,167
20090301|2009-01-30 11:00,30,663,663.25,662,662.5,35
20090301|2009-01-30 11:30,30,661.75,663.5,661.25,662.75,55
20090301|2009-01-30 12:00,30,663.5,663.5,660.5,660.5,34
20090301|2009-01-30 12:30,30,660.5,660.5,657.75,657.75,77
20090301|2009-01-30 13:00,30,658.5,658.75,651.25,652,202
20090301|2009-02-01 18:00,2,652,652,651,651,9
20090301|2009-02-01 18:30,2,651,651,651,651,1
20090301|2009-02-01 19:30,2,651,651,651,651,2
20090301|2009-02-01 22:30,2,649,649,649,649,1
20090301|2009-02-02 05:30,2,651,651,651,651,2
20090301|2009-02-02 09:30,2,649,651,643.25,645,337
20090301|2009-02-02 10:00,2,643.5,644,641.75,642.75,83
20090301|2009-02-02 10:30,2,642.75,647.25,642.75,646.75,92
20090301|2009-02-02 11:00,2,646.75,654,646.75,651,137
20090301|2009-02-02 11:30,2,650.5,653,645.5,647,141
20090301|2009-02-02 12:00,2,647.5,648.5,643,643.75,146
20090301|2009-02-02 12:30,2,644.5,648,644,645.5,47
20090301|2009-02-02 13:00,2,645.5,651.5,644.75,647,129
20090301|2009-02-02 18:00,3,644,650,644,649.25,5
20090301|2009-02-02 19:00,3,649,649,649,649,5
20090301|2009-02-02 19:30,3,649,649,649,649,4
20090301|2009-02-02 20:00,3,650,650,650,650,1
20090301|2009-02-02 21:00,3,650,650,649,649,4
20090301|2009-02-02 21:30,3,649.5,650,649.5,649.5,9
20090301|2009-02-03 04:00,3,647.5,647.5,647.5,647.5,2
20090301|2009-02-03 04:30,3,642.5,642.5,642,642,4
20090301|2009-02-03 09:30,3,642.25,644.25,640,643.25,289
20090301|2009-02-03 10:00,3,644,645.5,644,645.5,103
20090301|2009-02-03 10:30,3,646,646,645,645,75
20090301|2009-02-03 11:00,3,645,646.5,644.25,644.25,54
20090301|2009-02-03 11:30,3,645,645.75,643.75,644.25,73
20090301|2009-02-03 12:00,3,643.25,644.75,641.75,642.25,82
20090301|2009-02-03 12:30,3,642,642.75,640.5,642.75,85
20090301|2009-02-03 13:00,3,643,646.5,642.25,642.5,152
20090301|2009-02-03 18:00,4,644.5,645,643.5,644.5,32
20090301|2009-02-03 19:30,4,647,647,647,647,1
20090301|2009-02-03 23:30,4,645,645,645,645,3
20090301|2009-02-04 00:00,4,645,645,645,645,1
20090301|2009-02-04 04:00,4,647.25,647.25,647.25,647.25,1
20090301|2009-02-04 09:30,4,649.25,650,645,647,359
20090301|2009-02-04 10:00,4,646.75,646.75,637,638.5,390
20090301|2009-02-04 10:30,4,638,638.75,636.5,638,155
20090301|2009-02-04 11:00,4,638,639,636.5,638.25,220
20090301|2009-02-04 11:30,4,637,638.25,636.25,637.5,36
20090301|2009-02-04 12:00,4,638,644.5,638,643,74
20090301|2009-02-04 12:30,4,643,643,637.25,640.25,90
20090301|2009-02-04 13:00,4,638,640,637,637,72
20090301|2009-02-04 18:00,5,639,639,638.25,638.25,5
20090301|2009-02-04 21:00,5,639,639,639,639,1
20090301|2009-02-04 22:30,5,638.25,638.25,638.25,638.25,1
20090301|2009-02-05 00:00,5,638.25,638.25,638.25,638.25,6
20090301|2009-02-05 05:30,5,642,642,642,642,3
20090301|2009-02-05 09:30,5,641.5,648.5,639.25,647.25,248
20090301|2009-02-05 10:00,5,648,653.75,647.25,652.75,222
20090301|2009-02-05 10:30,5,652.75,652.75,649.25,651,48
20090301|2009-02-05 11:00,5,651.5,655.25,651.5,653.25,111
20090301|2009-02-05 11:30,5,652.5,653,650.5,650.75,76
20090301|2009-02-05 12:00,5,652.75,658.25,652.75,655.25,138
20090301|2009-02-05 12:30,5,655.5,658,655,658,77
20090301|2009-02-05 13:00,5,658,659.5,654.5,654.5,109
20090301|2009-02-05 18:00,6,655,658.5,655,658.5,9
20090301|2009-02-06 04:00,6,658.5,658.5,658.5,658.5,2
20090301|2009-02-06 04:30,6,658.5,659.25,658.5,659.25,6
20090301|2009-02-06 09:30,6,659.5,662,652,654.5,337
20090301|2009-02-06 10:00,6,654,659,653.25,658.75,74
20090301|2009-02-06 10:30,6,658.25,663.5,657.5,658,149
20090301|2009-02-06 11:00,6,657.75,660.5,656,656,107
20090301|2009-02-06 11:30,6,655.5,656.25,652.75,655,61
20090301|2009-02-06 12:00,6,654.5,659.5,654,659.5,50
20090301|2009-02-06 12:30,6,658.75,663.5,658.25,663,131
20090301|2009-02-06 13:00,6,663.5,663.5,653.5,655.5,128
20090301|2009-02-08 19:30,9,658,658,658,658,2
20090301|2009-02-08 20:00,9,659,664,659,664,10
20090301|2009-02-09 05:00,9,660,660,660,660,2
20090301|2009-02-09 05:30,9,665,665,665,665,1
20090301|2009-02-09 09:30,9,665.75,670,664,667.5,206
20090301|2009-02-09 10:00,9,667.5,670.75,660.5,660.5,216
20090301|2009-02-09 10:30,9,660.25,662.5,656.5,657.25,79
20090301|2009-02-09 11:00,9,657.25,659.25,656.5,659.25,52
20090301|2009-02-09 11:30,9,659.75,662.25,659.75,661.75,48
20090301|2009-02-09 12:00,9,660.25,662.5,660.25,660.5,29
20090301|2009-02-09 12:30,9,662.75,664.5,657.25,658,102
20090301|2009-02-09 13:00,9,656.75,659,656.75,658.5,31
20090301|2009-02-09 18:00,10,652.25,652.25,649.75,650.25,5
20090301|2009-02-09 19:30,10,654,654,654,654,1
20090301|2009-02-10 09:30,10,658.25,659,645.5,647,448
20090301|2009-02-10 10:00,10,648,649.75,642.75,649.75,193
20090301|2009-02-10 10:30,10,648.5,650.75,647.25,650.75,50
20090301|2009-02-10 11:00,10,650.5,651.5,650.25,651,41
20090301|2009-02-10 11:30,10,652.5,656.5,652.5,655.25,34
20090301|2009-02-10 12:00,10,652,653,649.5,649.5,18
20090301|2009-02-10 12:30,10,651.5,655,651.5,653,45
20090301|2009-02-10 13:00,10,653.5,654,652.5,653.25,42
20090301|2009-02-10 18:00,11,649,649,649,649,4
20090301|2009-02-10 20:30,11,649.25,649.25,649.25,649.25,2
20090301|2009-02-11 04:30,11,647,647,647,647,9
20090301|2009-02-11 09:30,11,647.5,655,647,653,244
20090301|2009-02-11 10:00,11,653,653,646.5,646.75,117
20090301|2009-02-11 10:30,11,646.5,647.5,644.25,646.25,74
20090301|2009-02-11 11:00,11,645.25,647.75,645.25,647,68
20090301|2009-02-11 11:30,11,646,646,644,644,26
20090301|2009-02-11 12:00,11,643.5,645,642,642,26
20090301|2009-02-11 12:30,11,642,643.5,640,641.5,120
20090301|2009-02-11 13:00,11,641,643.25,641,641.5,80
20090301|2009-02-11 18:00,12,637.25,646,637.25,646,15
20090301|2009-02-12 01:30,12,643.75,643.75,643.75,643.75,8
20090301|2009-02-12 05:30,12,643.25,643.25,643,643,5
20090301|2009-02-12 09:30,12,642,647.5,641.5,647.25,211
20090301|2009-02-12 10:00,12,646.5,649,644.5,646.75,53
20090301|2009-02-12 10:30,12,646.25,646.25,644,644,20
20090301|2009-02-12 11:00,12,644,645.25,643.5,645.25,23
20090301|2009-02-12 11:30,12,645.75,646,642.25,642.5,45
20090301|2009-02-12 12:00,12,642.25,642.25,641.5,641.5,49
20090301|2009-02-12 12:30,12,641.25,643.25,640.25,643.25,52
20090301|2009-02-12 13:00,12,643,643,638.5,638.75,70
20090301|2009-02-12 18:00,13,640.25,640.25,640.25,640.25,3
20090301|2009-02-12 22:00,13,641.75,641.75,641.75,641.75,1
20090301|2009-02-13 09:30,13,640.75,643.75,639.25,641.5,76
20090301|2009-02-13 10:00,13,642,643,641.5,642.5,43
20090301|2009-02-13 10:30,13,642.5,642.5,640,641.5,66
20090301|2009-02-13 11:00,13,641.5,642,637.5,638.5,77
20090301|2009-02-13 11:30,13,638.5,640.5,638,638,23
20090301|2009-02-13 12:00,13,638,639,637,637,36
20090301|2009-02-13 12:30,13,636.75,637,636,636,95
20090301|2009-02-13 13:00,13,636.5,638.5,635,635.5,99
20090301|2009-02-17 02:30,17,635.5,635.5,635.5,635.5,1
20090301|2009-02-17 09:30,17,633.25,633.25,624.5,625,308
20090301|2009-02-17 10:00,17,624.25,624.75,622.5,623.75,144
20090301|2009-02-17 10:30,17,624.5,626,623.25,623.75,75
20090301|2009-02-17 11:00,17,623.75,627.5,623.5,627.5,68
20090301|2009-02-17 11:30,17,627.25,627.5,625.25,625.25,54
20090301|2009-02-17 12:00,17,625.25,625.25,624,625.25,60
20090301|2009-02-17 12:30,17,624.75,624.75,622,622,49
20090301|2009-02-17 13:00,17,621.5,621.5,619.75,621,74
20090301|2009-02-18 03:00,18,619,619,619,619,5
20090301|2009-02-18 04:00,18,619,619,619,619,19
20090301|2009-02-18 04:30,18,619,619,619,619,6
20090301|2009-02-18 05:00,18,619,619,619,619,5
20090301|2009-02-18 05:30,18,619,619,619,619,15
20090301|2009-02-18 09:30,18,615.5,620.75,615.5,619,100
20090301|2009-02-18 10:00,18,619.5,622.75,619.5,620,74
20090301|2009-02-18 10:30,18,619.75,620.5,618.25,619.75,56
20090301|2009-02-18 11:00,18,620,620.5,619.5,620.5,13
20090301|2009-02-18 11:30,18,620.5,621.5,620.25,620.25,28
20090301|2009-02-18 12:00,18,620.5,621.25,620,621,12
20090301|2009-02-18 12:30,18,620.25,621.5,619,620.75,48
20090301|2009-02-18 13:00,18,620.75,623,619.25,620,74
20090301|2009-02-18 18:00,19,622.5,622.5,622.5,622.5,2
20090301|2009-02-18 20:00,19,624,624,624,624,1
20090301|2009-02-18 23:00,19,624.5,624.5,624.5,624.5,1
20090301|2009-02-19 09:30,19,627.5,628,621,621,114
20090301|2009-02-19 10:00,19,621.75,625,621.75,625,24
20090301|2009-02-19 10:30,19,625,627.25,623.75,624,54
20090301|2009-02-19 11:00,19,622.75,624,622.75,624,12
20090301|2009-02-19 11:30,19,625,627,625,626.5,57
20090301|2009-02-19 12:00,19,626.5,628.5,624.5,624.5,30
20090301|2009-02-19 12:30,19,627.5,627.75,626.5,626.5,22
20090301|2009-02-19 13:00,19,626.25,628,624.75,628,30
20090301|2009-02-19 18:00,20,628,628.25,627.75,627.75,5
20090301|2009-02-19 23:00,20,626,626,626,626,1
20090301|2009-02-20 02:30,20,626,626,626,626,4
20090301|2009-02-20 04:00,20,625.25,625.25,625,625,12
20090301|2009-02-20 04:30,20,621,621,621,621,10
20090301|2009-02-20 09:30,20,618.5,621,618.5,619,249
20090301|2009-02-20 10:00,20,618.5,619,610,610,49
20090301|2009-02-20 10:30,20,610.5,613.75,610.5,613,64
20090301|2009-02-20 11:00,20,613.75,615.5,613.75,615,106
20090301|2009-02-20 11:30,20,615,617.75,615,617.25,19
20090301|2009-02-20 12:00,20,618.5,621.75,618.5,621,26
20090301|2009-02-20 12:30,20,619.5,622.5,619,622,46
20090301|2009-02-20 13:00,20,620.75,625.75,619.5,622,54
20090301|2009-02-22 18:00,23,623.25,623.25,622.25,622.25,5
20090301|2009-02-22 18:30,23,623,624,623,624,6
20090301|2009-02-22 19:00,23,623,623,623,623,7
20090301|2009-02-22 19:30,23,623,626,623,626,4
20090301|2009-02-22 22:30,23,626,626,626,626,1
20090301|2009-02-23 01:30,23,628,630,628,630,4
20090301|2009-02-23 04:30,23,632.75,632.75,632.75,632.75,1
20090301|2009-02-23 05:30,23,632,632,632,632,7
20090301|2009-02-23 09:30,23,628.25,633.25,619.5,619.5,118
20090301|2009-02-23 10:00,23,620,620.75,618.5,620.75,48
20090301|2009-02-23 10:30,23,621.5,621.5,619.75,620.75,24
20090301|2009-02-23 11:00,23,620,621.25,618.75,621.25,13
20090301|2009-02-23 11:30,23,621,621,617.5,617.5,12
20090301|2009-02-23 12:00,23,618.5,621.75,618.5,619.25,31
20090301|2009-02-23 12:30,23,619.75,621.75,618.75,618.75,33
20090301|2009-02-23 13:00,23,618,619.25,617.5,618,43
20090301|2009-02-23 18:00,24,617.5,617.5,617.5,617.5,6
20090301|2009-02-24 00:30,24,617.5,617.5,617.5,617.5,2
20090301|2009-02-24 04:00,24,616.5,616.5,616.5,616.5,1
20090301|2009-02-24 05:30,24,615.75,615.75,615.75,615.75,1
20090301|2009-02-24 09:30,24,615.5,617.5,613.5,614,139
20090301|2009-02-24 10:00,24,613.75,614,613.5,613.75,22
20090301|2009-02-24 10:30,24,613.5,614.25,613.5,613.75,7
20090301|2009-02-24 11:00,24,613.5,614.75,613.5,614.25,68
20090301|2009-02-24 11:30,24,614,615.25,613.75,615.25,14
20090301|2009-02-24 12:00,24,616.25,616.25,616.25,616.25,10
20090301|2009-02-24 12:30,24,616.5,618.25,616.25,618,63
20090301|2009-02-24 13:00,24,618,619.75,617.5,618.75,35
20090301|2009-02-24 18:00,25,617.5,617.5,615,617.5,5
20090301|2009-02-25 01:30,25,619.75,619.75,619.75,619.75,2
20090301|2009-02-25 05:30,25,618,618,618,618,1
20090301|2009-02-25 09:30,25,616,621.25,616,616.75,220
20090301|2009-02-25 10:00,25,616.75,623.25,616.75,623.25,54
20090301|2009-02-25 10:30,25,624,626.5,623.5,624,39
20090301|2009-02-25 11:00,25,625,625,624.25,624.75,11
20090301|2009-02-25 11:30,25,624.5,625,624.5,625,2
20090301|2009-02-25 12:00,25,625,628.5,625,628.5,16
20090301|2009-02-25 12:30,25,628,632,628,632,14
20090301|2009-02-25 13:00,25,632.5,632.5,628.5,630,75
20090301|2009-02-25 19:00,26,626.75,626.75,626.25,626.25,2
20090301|2009-02-26 09:30,26,630,638.5,630,638,84
20090301|2009-02-26 10:00,26,637.75,638,635.5,637,26
20090301|2009-02-26 10:30,26,636.75,638,633.75,633.75,25
20090301|2009-02-26 11:00,26,634,634.75,633.5,634.75,59
20090301|2009-02-26 11:30,26,633.5,633.5,631.25,631.5,41
20090301|2009-02-26 12:00,26,630.5,630.5,625.25,628.25,13
20090301|2009-02-26 12:30,26,628,630.25,627.5,630.25,31
20090301|2009-02-26 13:00,26,629.75,629.75,622.5,626,67
20090301|2009-02-26 22:00,27,625,625,625,625,1
20090301|2009-02-27 04:30,27,622.5,622.5,622.5,622.5,2
20090301|2009-02-27 09:30,27,622.75,625.75,621.5,625.75,18
20090301|2009-02-27 11:00,27,624,624,624,624,2
20090301|2009-02-27 11:30,27,624,625.75,624,625.75,4
20090301|2009-02-27 12:00,27,626.5,626.5,626.25,626.5,5
20090301|2009-02-27 12:30,27,626,626.5,626,626.5,2
20090301|2009-02-27 13:00,27,627.25,627.25,622.5,622.5,16
20090301|2009-03-02 09:30,2,620,620,620,620,12
20090301|2009-03-02 10:00,2,620.25,620.25,620.25,620.25,1
20090301|2009-03-02 10:30,2,621.75,621.75,618,618,5
20090301|2009-03-02 11:00,2,616.5,616.5,616,616,4
20090301|2009-03-02 11:30,2,610.75,610.75,610.75,610.75,1
20090301|2009-03-02 12:30,2,611.5,611.5,611,611,6
20090301|2009-03-02 13:00,2,613.5,613.5,612.25,612.25,3
20090301|2009-03-03 10:30,3,610,610,610,610,1
20090301|2009-03-03 11:30,3,610,610,610,610,1
20090301|2009-03-03 12:00,3,610,610,610,610,3
20090301|2009-03-03 12:30,3,610,610,610,610,1
20090301|2009-03-03 13:00,3,608.25,608.25,608.25,608.25,1
20090301|2009-03-04 10:30,4,626.75,627.25,626.75,627.25,5
20090301|2009-03-04 11:30,4,628.75,631,628.75,631,12
20090301|2009-03-04 12:00,4,625.75,626,625.75,626,2
20090301|2009-03-04 13:00,4,621.5,621.5,620.75,620.75,5
20090301|2009-03-05 09:30,5,624.75,624.75,624.75,624.75,2
20090301|2009-03-05 10:30,5,621.75,622,621.75,622,5
20090301|2009-03-05 11:30,5,618,618,618,618,2
20090301|2009-03-05 12:30,5,620,620,620,620,3
20090301|2009-03-05 13:00,5,620,620,620,620,1
20090301|2009-03-06 09:30,6,627.75,627.75,625.5,625.5,3
20090301|2009-03-06 11:00,6,637.25,637.25,637.25,637.25,2
20090301|2009-03-06 11:30,6,636,636,636,636,2
20090301|2009-03-06 12:30,6,635,635,635,635,2
20090301|2009-03-09 09:30,9,633.25,633.25,633.25,633.25,1
20090301|2009-03-10 10:00,10,646.75,647.5,646.75,647.5,5
20090301|2009-03-11 10:30,11,639.25,639.25,639.25,639.25,2
20090301|2009-03-11 12:00,11,628,628,628,628,2
20090501|2008-05-13 13:00,13,900,900,895,895,0
20090501|2008-05-15 11:30,15,870,870,870,870,0
20090501|2008-05-15 13:00,15,885,885,885,885,0
20090501|2008-05-23 09:30,23,875,875,875,875,0
20090501|2008-05-23 10:00,23,865,865,865,865,0
20090501|2008-05-23 10:30,23,860,860,860,860,0
20090501|2008-05-28 11:00,28,868,868,868,868,0
20090501|2008-05-28 12:00,28,870,874,870,874,0
20090501|2008-05-28 12:30,28,880,880,880,880,0
20090501|2008-05-29 12:00,29,861,861,858,858,0
20090501|2008-05-29 13:00,29,862,864,862,864,0
20090501|2008-05-30 10:30,30,870,870,870,870,0
20090501|2008-05-30 13:00,30,871,874,871,874,0
20090501|2008-06-04 10:30,4,875,875,875,875,0
20090501|2008-06-04 12:00,4,877,879,877,879,0
20090501|2008-06-05 13:00,5,888,899,888,899,0
20090501|2008-06-06 13:00,6,935,935,935,935,0
20090501|2008-06-11 10:30,11,968,974,966,974,0
20090501|2008-06-11 11:00,11,983,986,983,986,0
20090501|2008-06-11 12:00,11,988.5,988.5,988.5,988.5,0
20090501|2008-06-11 12:30,11,990,995,990,995,0
20090501|2008-06-13 13:00,13,1003,1003,1002,1002,0
20090501|2008-06-16 10:00,16,1030,1030,1030,1030,0
20090501|2008-06-16 11:00,16,1028,1028,1028,1028,0
20090501|2008-06-16 12:30,16,1020,1020,1020,1020,0
20090501|2008-06-16 13:00,16,1015,1015,1008,1008,0
20090501|2008-06-20 12:30,20,994,994,994,994,0
20090501|2008-06-20 13:00,20,995,996,995,996,0
20090501|2008-06-23 09:30,23,980,980,980,980,0
20090501|2008-06-23 11:00,23,986,986,986,986,0
20090501|2008-06-23 12:00,23,992,992,992,992,0
20090501|2008-06-23 12:30,23,996,996,996,996,0
20090501|2008-06-26 09:30,26,1045,1045,1040,1040,0
20090501|2008-06-26 10:00,26,1036,1036,1036,1036,0
20090501|2008-06-26 11:00,26,1042,1047,1042,1047,0
20090501|2008-06-26 12:00,26,1050,1055,1050,1055,0
20090501|2008-06-27 13:00,27,1035,1035,1035,1035,0
20090501|2008-06-30 10:00,30,1010,1010,1003,1003,0
20090501|2008-06-30 10:30,30,991,1003,987,1003,0
20090501|2008-06-30 11:30,30,997,997,997,997,0
20090501|2008-06-30 13:00,30,995,995,984,984,0
20090501|2008-07-02 10:00,2,973,973,973,973,0
20090501|2008-07-02 10:30,2,974,974,972,972,0
20090501|2008-07-02 12:00,2,982,982,982,982,0
20090501|2008-07-07 10:00,7,935,935,935,935,0
20090501|2008-07-07 10:30,7,934,934,925,925,0
20090501|2008-07-07 13:00,7,936,936,936,936,0
20090501|2008-07-08 09:30,8,912,912,912,912,0
20090501|2008-07-08 10:30,8,915,915,915,915,0
20090501|2008-07-08 11:30,8,922,922,922,922,0
20090501|2008-07-08 12:00,8,925,926,925,926,0
20090501|2008-07-09 10:00,9,915,916,915,916,0
20090501|2008-07-09 10:30,9,914,914,914,914,0
20090501|2008-07-09 11:00,9,915,916,915,916,0
20090501|2008-07-09 12:30,9,917,918,917,918,0
20090501|2008-07-09 13:00,9,920,920,920,920,0
20090501|2008-07-10 09:30,10,918,918,915,915,0
20090501|2008-07-10 10:00,10,912,912,912,912,0
20090501|2008-07-10 12:00,10,920,920,920,920,0
20090501|2008-07-14 10:00,14,922,922,922,922,0
20090501|2008-07-14 10:30,14,920,920,920,920,0
20090501|2008-07-14 11:00,14,920.5,920.5,920.5,920.5,0
20090501|2008-07-14 11:30,14,922.5,922.5,922.5,922.5,0
20090501|2008-07-15 09:30,15,918.5,918.5,918.5,918.5,0
20090501|2008-07-15 11:00,15,912,912,912,912,0
20090501|2008-07-16 12:00,16,926,926,926,926,0
20090501|2008-07-16 12:30,16,928,928,928,928,0
20090501|2008-07-17 11:30,17,908,908,908,908,0
20090501|2008-07-21 09:30,21,900,900,900,900,0
20090501|2008-07-21 12:00,21,904,904,904,904,0
20090501|2008-07-21 13:00,21,905,905,905,905,0
20090501|2008-07-30 09:30,30,895,895,895,895,0
20090501|2008-07-30 10:00,30,895,895,895,895,0
20090501|2008-07-30 12:30,30,896,898,896,898,0
20090501|2008-07-30 13:00,30,897,899,897,899,0
20090501|2008-07-31 09:30,31,899,899,897,897,0
20090501|2008-07-31 10:30,31,904,904,904,904,0
20090501|2008-07-31 13:00,31,899,899,897,897,0
20090501|2008-08-01 10:00,1,910,910,910,910,0
20090501|2008-08-01 11:00,1,908,908,908,908,0
20090501|2008-08-01 11:30,1,906,906,905,905,0
20090501|2008-08-04 09:30,4,878,881,878,881,0
20090501|2008-08-04 10:00,4,882,882,882,882,0
20090501|2008-08-06 09:30,6,893,893,893,893,0
20090501|2008-08-06 11:30,6,884,884,884,884,0
20090501|2008-08-06 12:30,6,880,880,880,880,0
20090501|2008-08-07 09:30,7,907,907,907,907,0
20090501|2008-08-07 10:00,7,910,913,910,913,0
20090501|2008-08-07 11:00,7,923,923,923,923,0
20090501|2008-08-12 09:30,12,897.25,897.25,897.25,897.25,0
20090501|2008-08-12 12:30,12,910,910,910,910,0
20090501|2008-08-12 13:00,12,907,907,907,907,0
20090501|2008-08-13 10:00,13,922,929,922,929,0
20090501|2008-08-13 11:00,13,943,943,943,943,0
20090501|2008-08-13 11:30,13,947,950,947,950,0
20090501|2008-08-13 12:00,13,967,967,967,967,0
20090501|2008-08-14 09:30,14,990,992,980,980,0
20090501|2008-08-14 10:00,14,975,975,975,975,0
20090501|2008-08-14 11:00,14,960,960,960,960,0
20090501|2008-08-14 13:00,14,968,968,968,968,0
20090501|2008-08-15 13:00,15,943,946,938,938,0
20090501|2008-08-18 13:00,18,966,966,966,966,0
20090501|2008-08-19 13:00,19,955,955,955,955,0
20090501|2008-08-20 12:00,20,977,977,977,977,0
20090501|2008-08-20 13:00,20,972,978,972,978,0
20090501|2008-08-21 12:30,21,1008.5,1008.5,1008.5,1008.5,0
20090501|2008-08-21 13:00,21,1005,1005,1001,1001,0
20090501|2008-08-25 13:00,25,946,946,946,946,0
20090501|2008-08-26 13:00,26,930,932,930,932,0
20090501|2008-08-27 09:30,27,920,924,920,923,0
20090501|2008-08-27 10:00,27,918,918,911,911,0
20090501|2008-08-27 12:00,27,906,906,906,906,0
20090501|2008-08-27 13:00,27,908,908,908,908,0
20090501|2008-08-28 10:30,28,893,893,893,893,0
20090501|2008-08-28 13:00,28,895,896,895,896,0
20090501|2008-08-29 11:00,29,896,896,896,896,0
20090501|2008-08-29 12:30,29,893,893,893,893,0
20090501|2008-08-29 13:00,29,892.5,892.5,888,888,0
20090501|2008-09-02 09:30,2,861,861,861,861,0
20090501|2008-09-02 10:00,2,856,856,856,856,0
20090501|2008-09-02 11:00,2,857,857,857,857,0
20090501|2008-09-02 11:30,2,855,855,855,855,0
20090501|2008-09-02 12:00,2,862,862,862,862,0
20090501|2008-09-02 12:30,2,859,859,859,859,0
20090501|2008-09-02 13:00,2,863,863,863,863,0
20090501|2008-09-03 09:30,3,861,861,861,861,0
20090501|2008-09-03 10:00,3,855,855,855,855,0
20090501|2008-09-03 12:00,3,866,868.5,866,868.5,0
20090501|2008-09-04 09:30,4,875,875,867,867,0
20090501|2008-09-04 10:30,4,864,864,864,864,0
20090501|2008-09-04 13:00,4,866,866,866,866,0
20090501|2008-09-05 09:30,5,852,852,840,840,0
20090501|2008-09-05 10:00,5,840.25,843,840,842,0
20090501|2008-09-05 10:30,5,840,840,840,840,0
20090501|2008-09-05 11:30,5,840,840,840,840,0
20090501|2008-09-05 12:30,5,838,838,838,838,0
20090501|2008-09-08 09:30,8,840,840,835,835,0
20090501|2008-09-08 10:30,8,835,835,834,834,0
20090501|2008-09-08 12:30,8,841,843,838,838,0
20090501|2008-09-09 10:00,9,820.5,820.5,820,820,0
20090501|2008-09-09 10:30,9,820,820,820,820,0
20090501|2008-09-09 11:00,9,821,823,821,823,0
20090501|2008-09-09 11:30,9,824,833,824,830,0
20090501|2008-09-09 12:00,9,830,832,830,832,0
20090501|2008-09-09 12:30,9,833,833,829,829,0
20090501|2008-09-09 13:00,9,826,828,825,825,0
20090501|2008-09-10 11:00,10,810,810,810,810,0
20090501|2008-09-10 11:30,10,812,812,812,812,0
20090501|2008-09-10 12:30,10,814,814,814,814,0
20090501|2008-09-11 09:30,11,807,807,807,807,0
20090501|2008-09-11 10:00,11,808,815,808,815,0
20090501|2008-09-11 10:30,11,820,820,820,820,0
20090501|2008-09-11 13:00,11,816,816,815,815,0
20090501|2008-09-12 09:30,12,828,828,813,813,0
20090501|2008-09-12 10:00,12,810,810,807,807,0
20090501|2008-09-12 13:00,12,809,809,809,809,0
20090501|2008-09-15 09:30,15,800,800,800,800,0
20090501|2008-09-15 10:00,15,805,816,805,816,0
20090501|2008-09-15 12:00,15,818,821,818,821,0
20090501|2008-09-16 09:30,16,799,799,795,795,0
20090501|2008-09-16 10:30,16,794,794,790,790,0
20090501|2008-09-16 11:00,16,789,789,789,789,0
20090501|2008-09-16 11:30,16,788,788,783,783,0
20090501|2008-09-16 12:00,16,785,785,781,781,0
20090501|2008-09-16 12:30,16,781,781,781,781,0
20090501|2008-09-16 13:00,16,778,778,777,777,0
20090501|2008-09-17 09:30,17,793,793,793,793,0
20090501|2008-09-17 10:00,17,790,790,790,790,0
20090501|2008-09-17 10:30,17,789,789,789,789,0
20090501|2008-09-17 11:00,17,796,796,796,796,0
20090501|2008-09-17 12:30,17,798,801,798,801,0
20090501|2008-09-17 13:00,17,803,810,803,810,0
20090501|2008-09-18 12:00,18,792,792,789,789,0
20090501|2008-09-18 13:00,18,785,785,785,785,0
20090501|2008-09-19 12:00,19,806,806,806,806,0
20090501|2008-09-22 09:30,22,832.5,834,832.5,834,0
20090501|2008-09-22 10:00,22,834,835,834,835,0
20090501|2008-09-22 10:30,22,832,832,832,832,0
20090501|2008-09-22 11:00,22,826,826,826,826,0
20090501|2008-09-22 11:30,22,825,827,825,827,0
20090501|2008-09-22 12:30,22,824,824,824,824,0
20090501|2008-09-23 10:00,23,824,824,821,821,0
20090501|2008-09-23 10:30,23,820,820,818,820,0
20090501|2008-09-23 11:30,23,826,826,826,826,0
20090501|2008-09-23 13:00,23,830,835,830,835,0
20090501|2008-09-24 09:30,24,840,840,835,835,0
20090501|2008-09-24 10:00,24,832,832,832,832,0
20090501|2008-09-24 11:00,24,822,822,819,819,0
20090501|2008-09-24 11:30,24,818,818,818,818,0
20090501|2008-09-24 12:00,24,816,816,816,816,0
20090501|2008-09-26 10:30,26,809,809,808.5,809,0
20090501|2008-09-26 11:30,26,810,810,810,810,0
20090501|2008-09-29 09:30,29,793,793,777,777,0
20090501|2008-09-29 13:00,29,776,776,775,775,0
20090501|2008-09-30 09:30,30,773,773,769,769,0
20090501|2008-09-30 10:00,30,773,773,773,773,0
20090501|2008-09-30 10:30,30,774,774,771,771,0
20090501|2008-09-30 11:00,30,772,772,772,772,0
20090501|2008-09-30 12:00,30,776,776,776,776,0
20090501|2008-09-30 12:30,30,778,778,778,778,0
20090501|2008-09-30 13:00,30,773,773,773,773,0
20090501|2008-10-01 13:00,1,769,769,761,761,0
20090501|2008-10-02 09:30,2,750,750,743,743,0
20090501|2008-10-02 10:00,2,742,742,737,737,0
20090501|2008-10-02 10:30,2,740,740,739,739.5,0
20090501|2008-10-02 12:30,2,732,732,728,730,0
20090501|2008-10-03 10:00,3,740,740,740,740,0
20090501|2008-10-03 10:30,3,737,737,737,737,0
20090501|2008-10-03 12:30,3,735,735,734,734,0
20090501|2008-10-03 13:00,3,733,733,726,726,0
20090501|2008-10-06 09:30,6,700,700,697,698,0
20090501|2008-10-06 12:00,6,701,701,696,696,0
20090501|2008-10-06 12:30,6,695,695,688,688,0
20090501|2008-10-06 13:00,6,687,687,687,687,0
20090501|2008-10-07 09:30,7,701,702,701,702,0
20090501|2008-10-07 10:00,7,699,699,698,698,0
20090501|2008-10-07 10:30,7,697,697,697,697,0
20090501|2008-10-07 11:30,7,699.5,699.5,699,699.5,0
20090501|2008-10-07 12:00,7,695,695,695,695,0
20090501|2008-10-07 12:30,7,691,691,687,687,0
20090501|2008-10-07 13:00,7,690,690,690,690,0
20090501|2008-10-08 09:30,8,683,685,683,685,0
20090501|2008-10-08 10:00,8,688,688,688,688,0
20090501|2008-10-08 11:00,8,691,693,691,693,0
20090501|2008-10-08 11:30,8,694,694,694,694,0
20090501|2008-10-08 12:00,8,695,699.5,695,699.5,0
20090501|2008-10-08 12:30,8,700,700,698.5,698.5,0
20090501|2008-10-08 13:00,8,698,698,698,698,0
20090501|2008-10-09 09:30,9,703,703,695,695,0
20090501|2008-10-09 13:00,9,699,699,698,698,0
20090501|2008-10-10 09:30,10,666,670,655,655,0
20090501|2008-10-10 10:30,10,656,656,656,656,0
20090501|2008-10-10 11:30,10,659,659,659,659,0
20090501|2008-10-10 13:00,10,656,656,656,656,0
20090501|2008-10-13 09:30,13,668,678,668,678,0
20090501|2008-10-13 10:00,13,680,680,680,680,0
20090501|2008-10-13 10:30,13,678,678,675,675,0
20090501|2008-10-13 12:00,13,668,668,668,668,0
20090501|2008-10-13 13:00,13,681,681,681,681,0
20090501|2008-10-14 10:00,14,676,676,676,676,0
20090501|2008-10-14 10:30,14,678,678,678,678,0
20090501|2008-10-14 11:00,14,676,676,676,676,0
20090501|2008-10-14 11:30,14,680,680,680,680,0
20090501|2008-10-14 12:00,14,683,685,683,685,0
20090501|2008-10-14 13:00,14,678,678,678,678,0
20090501|2008-10-15 09:30,15,663,664,663,664,0
20090501|2008-10-15 10:00,15,664,664,664,664,0
20090501|2008-10-15 11:00,15,662,662,660,660,0
20090501|2008-10-15 12:00,15,658,658,658,658,0
20090501|2008-10-15 12:30,15,656,656,653,653,0
20090501|2008-10-15 13:00,15,653,655,653,655,0
20090501|2008-10-16 09:30,16,645,651,645,651,0
20090501|2008-10-16 10:00,16,642,642,636,636,0
20090501|2008-10-16 10:30,16,635,635,635,635,0
20090501|2008-10-16 11:00,16,636,636,636,636,0
20090501|2008-10-16 13:00,16,644,645.5,644,645.5,0
20090501|2008-10-17 12:00,17,650,651,649,650,0
20090501|2008-10-17 12:30,17,650,652,650,652,0
20090501|2008-10-17 13:00,17,653,655,653,655,0
20090501|2008-10-20 09:30,20,652,652,650,650,0
20090501|2008-10-20 10:00,20,648,648,648,648,0
20090501|2008-10-20 10:30,20,649,649,647,647,0
20090501|2008-10-20 11:30,20,646,646,645,645,0
20090501|2008-10-20 13:00,20,651,651,651,651,0
20090501|2008-10-21 09:30,21,645,645,639,639,0
20090501|2008-10-21 10:00,21,636,636,635,635,0
20090501|2008-10-21 10:30,21,639,639,639,639,0
20090501|2008-10-21 12:00,21,633,633,632,632,0
20090501|2008-10-21 13:00,21,637,637,637,637,0
20090501|2008-10-22 12:30,22,609,609,609,609,0
20090501|2008-10-22 13:00,22,602,602,602,602,0
20090501|2008-10-23 09:30,23,616,616,616,616,0
20090501|2008-10-23 10:00,23,617,617,617,617,0
20090501|2008-10-23 12:00,23,613,613,612,612,0
20090501|2008-10-23 13:00,23,609,609,609,609,0
20090501|2008-10-24 09:30,24,594,596,594,596,0
20090501|2008-10-24 10:00,24,599,602,599,602,0
20090501|2008-10-24 10:30,24,600,600,600,600,0
20090501|2008-10-24 13:00,24,603,603,603,603,0
20090501|2008-10-27 12:30,27,614.5,614.5,614.5,614.5,0
20090501|2008-10-27 13:00,27,620,624,620,624,0
20090501|2008-10-28 09:30,28,617,617,617,617,0
20090501|2008-10-28 10:00,28,615,615,615,615,0
20090501|2008-10-28 10:30,28,618,618,618,618,0
20090501|2008-10-28 11:00,28,614,614,614,614,0
20090501|2008-10-28 13:00,28,613,613,611,611,0
20090501|2008-10-29 12:30,29,655,656,655,656,0
20090501|2008-10-29 13:00,29,653,657,653,657,0
20090501|2008-10-30 09:30,30,645,646,645,646,0
20090501|2008-10-30 10:00,30,643,643,636,636,0
20090501|2008-10-30 10:30,30,630,630,629,629,0
20090501|2008-10-30 12:30,30,637,637,637,637,0
20090501|2008-10-31 10:30,31,633,633,633,633,0
20090501|2008-10-31 12:00,31,631,631,631,631,0
20090501|2008-10-31 13:00,31,631,636,628,636,0
20090501|2008-11-04 10:00,4,666,666,666,666,0
20090501|2008-11-04 11:30,4,671,671,671,671,0
20090501|2008-11-05 13:00,5,640,640,640,640,0
20090501|2008-11-06 10:00,6,625,625,625,625,0
20090501|2008-11-07 09:30,7,628,628,628,628,0
20090501|2008-11-07 11:00,7,629,629,629,629,0
20090501|2008-11-07 12:30,7,633,633,633,633,0
20090501|2008-11-10 11:00,10,623,623,623,623,0
20090501|2008-11-10 12:30,10,626,626,626,626,0
20090501|2008-11-12 09:30,12,630,632,630,632,0
20090501|2008-11-17 10:30,17,646,646,644,644,0
20090501|2008-11-17 12:00,17,634,634,634,634,0
20090501|2008-11-18 10:00,18,634,634,634,634,0
20090501|2008-11-18 11:30,18,629,629,629,629,0
20090501|2008-11-18 12:30,18,632,632,632,632,0
20090501|2008-11-18 13:00,18,632,632,632,632,0
20090501|2008-11-19 09:30,19,627,630,627,630,0
20090501|2008-11-19 10:30,19,619,619,619,619,0
20090501|2008-11-19 11:00,19,621,621,620,620,0
20090501|2008-11-19 12:30,19,619,619,619,619,0
20090501|2008-11-20 09:30,20,600,600,600,600,0
20090501|2008-11-20 11:00,20,605,605,605,605,0
20090501|2008-11-25 11:30,25,621,621,621,621,0
20090501|2008-11-26 09:30,26,624,624,617,617,0
20090501|2008-12-01 09:30,1,600,601,600,601,0
20090501|2008-12-01 10:00,1,587.5,590,587.5,590,0
20090501|2008-12-01 10:30,1,588,588,588,588,0
20090501|2008-12-02 09:30,2,601,601,594,594,0
20090501|2008-12-02 10:00,2,594,594,594,594,0
20090501|2008-12-02 11:00,2,596,596,596,596,0
20090501|2008-12-03 09:30,3,594,594,594,594,0
20090501|2008-12-03 10:00,3,599.5,599.5,599.5,599.5,0
20090501|2008-12-03 10:30,3,600,600,600,600,0
20090501|2008-12-04 09:30,4,585,586,585,586,0
20090501|2008-12-04 10:00,4,578,578,578,578,0
20090501|2008-12-04 10:30,4,575,575,575,575,0
20090501|2008-12-04 11:00,4,576.5,576.5,576.5,576.5,0
20090501|2008-12-04 11:30,4,571.5,571.5,571.5,571.5,0
20090501|2008-12-04 12:00,4,570,571,570,571,0
20090501|2008-12-04 12:30,4,573,573,573,573,0
20090501|2008-12-05 10:00,5,558,558,558,558,0
20090501|2008-12-05 11:00,5,557,557,557,557,0
20090501|2008-12-05 11:30,5,558.5,558.5,558.5,558.5,0
20090501|2008-12-05 12:00,5,554,554,554,554,0
20090501|2008-12-08 09:30,8,573,573,573,573,0
20090501|2008-12-08 11:00,8,570,570,570,570,0
20090501|2008-12-08 13:00,8,569,569,568,568,0
20090501|2008-12-09 09:30,9,568,568,568,568,0
20090501|2008-12-09 11:00,9,575,575,575,575,0
20090501|2008-12-10 11:00,10,580,581,580,581,0
20090501|2008-12-10 12:30,10,596,596,596,596,0
20090501|2008-12-10 13:00,10,589,589,589,589,0
20090501|2008-12-11 09:30,11,586,586,586,586,0
20090501|2008-12-11 12:00,11,593,593,593,593,0
20090501|2008-12-11 12:30,11,588,588,588,588,0
20090501|2008-12-12 09:30,12,578,578,574,574,0
20090501|2008-12-12 11:30,12,599,599,599,599,0
20090501|2008-12-15 09:30,15,608,608,600,600,0
20090501|2008-12-16 09:30,16,586,588,586,588,0
20090501|2008-12-16 11:00,16,605,606,605,606,0
20090501|2008-12-16 11:30,16,605,605,605,605,0
20090501|2008-12-16 12:00,16,606,610,606,610,0
20090501|2008-12-16 13:00,16,611.5,611.5,611.5,611.5,0
20090501|2008-12-17 09:30,17,615,615,615,615,0
20090501|2008-12-17 11:00,17,608,608.5,608,608.5,0
20090501|2008-12-17 12:30,17,615,615,615,615,0
20090501|2008-12-17 13:00,17,613,613,613,613,0
20090501|2008-12-18 09:30,18,622,622,622,622,0
20090501|2008-12-18 10:00,18,621,621,621,621,0
20090501|2008-12-19 09:30,19,628,629,628,629,0
20090501|2008-12-19 10:30,19,627,627,626,626,0
20090501|2008-12-19 11:30,19,627,628.5,627,628.5,0
20090501|2008-12-19 12:00,19,629,629,628,628,0
20090501|2008-12-19 12:30,19,628.5,629.5,628.5,629.5,0
20090501|2008-12-19 13:00,19,633,633,625,625,0
20090501|2009-01-19 18:00,20,648,648,648,648,2
20090501|2009-01-20 09:30,20,649.75,649.75,645,646.5,21
20090501|2009-01-20 10:00,20,648,648,638,638,28
20090501|2009-01-20 10:30,20,639.75,639.75,637.75,639,20
20090501|2009-01-20 11:00,20,637.75,637.75,637,637,4
20090501|2009-01-20 11:30,20,636,636,635.5,636,10
20090501|2009-01-20 12:00,20,634.5,634.5,633.25,633.25,19
20090501|2009-01-20 12:30,20,634.75,636,627.75,628,101
20090501|2009-01-20 13:00,20,625.25,629.25,625,628,17
20090501|2009-01-20 18:00,21,626.5,626.5,626.5,626.5,2
20090501|2009-01-21 09:30,21,627,631.5,625.75,626,138
20090501|2009-01-21 10:00,21,627.25,628,625.25,625.25,77
20090501|2009-01-21 10:30,21,625,628.75,625,628.5,18
20090501|2009-01-21 11:00,21,627.75,629,627.75,629,40
20090501|2009-01-21 11:30,21,628.5,629,628.5,629,4
20090501|2009-01-21 12:00,21,630.5,636,630.5,636,19
20090501|2009-01-21 12:30,21,634.5,638,634.25,638,11
20090501|2009-01-21 13:00,21,638,644.25,638,644.25,48
20090501|2009-01-21 18:00,22,645,645,645,645,1
20090501|2009-01-21 20:00,22,646.25,646.25,646.25,646.25,1
20090501|2009-01-22 09:30,22,644.75,644.75,636.25,636.25,180
20090501|2009-01-22 10:00,22,635.75,638,635,637,31
20090501|2009-01-22 10:30,22,636.75,638,635.75,638,18
20090501|2009-01-22 11:00,22,638.5,639.5,637.75,637.75,49
20090501|2009-01-22 11:30,22,638,644.25,638,643.5,62
20090501|2009-01-22 12:00,22,642.5,643.75,642.25,642.25,23
20090501|2009-01-22 12:30,22,641.75,644.25,640.75,644.25,53
20090501|2009-01-22 13:00,22,644.5,644.75,644,644.75,15
20090501|2009-01-22 21:30,23,645,645,645,645,1
20090501|2009-01-23 09:30,23,638,649.25,637,649.25,145
20090501|2009-01-23 10:00,23,650,669.5,650,660.75,151
20090501|2009-01-23 10:30,23,660,662,653.25,655.5,83
20090501|2009-01-23 11:00,23,653.75,660,653.5,659.5,67
20090501|2009-01-23 11:30,23,660,660,656.75,658.5,60
20090501|2009-01-23 12:00,23,659.5,660,659.5,660,125
20090501|2009-01-23 12:30,23,660,662,654.5,655,36
20090501|2009-01-23 13:00,23,653.5,655.5,649.5,655.5,36
20090501|2009-01-25 18:00,26,652.5,652.5,652.5,652.5,10
20090501|2009-01-26 05:00,26,657,657,657,657,5
20090501|2009-01-26 09:30,26,661.25,672.5,661.25,671.25,233
20090501|2009-01-26 10:00,26,671,671,666.75,669,39
20090501|2009-01-26 10:30,26,668,670.75,667.75,670,48
20090501|2009-01-26 11:00,26,670,670,656.5,656.5,57
20090501|2009-01-26 11:30,26,656.5,657.5,652,653,20
20090501|2009-01-26 12:00,26,657,660,656,659.25,30
20090501|2009-01-26 12:30,26,661,661.5,657.75,658.75,18
20090501|2009-01-26 13:00,26,658,660,656.5,660,18
20090501|2009-01-26 18:00,27,660,660,660,660,2
20090501|2009-01-26 18:30,27,660,660,660,660,4
20090501|2009-01-27 00:00,27,659,659,659,659,1
20090501|2009-01-27 09:30,27,657,657,649,649.75,111
20090501|2009-01-27 10:00,27,649.25,654,648,654,28
20090501|2009-01-27 10:30,27,653.75,657.25,653.75,654,68
20090501|2009-01-27 11:00,27,654,655.25,654,655,60
20090501|2009-01-27 11:30,27,655,658.25,655,656,33
20090501|2009-01-27 12:00,27,656,656,653.25,653.5,22
20090501|2009-01-27 12:30,27,653.5,653.75,652.5,653.25,35
20090501|2009-01-27 13:00,27,652.75,654.75,652.5,654,53
20090501|2009-01-27 18:00,28,654,654,654,654,7
20090501|2009-01-28 00:30,28,656,656,656,656,3
20090501|2009-01-28 09:30,28,652.75,660,652,657,134
20090501|2009-01-28 10:00,28,657,658.25,656,656,99
20090501|2009-01-28 10:30,28,657.25,662.25,657.25,662.25,61
20090501|2009-01-28 11:00,28,662.75,664,660.5,660.5,36
20090501|2009-01-28 11:30,28,660.75,664,660.75,664,20
20090501|2009-01-28 12:00,28,662.75,664.75,662.75,664.75,29
20090501|2009-01-28 12:30,28,665,667,664.5,667,42
20090501|2009-01-28 13:00,28,666.75,666.75,664.25,665.5,36
20090501|2009-01-28 18:00,29,661,662.25,661,662.25,3
20090501|2009-01-28 22:30,29,662,662,662,662,14
20090501|2009-01-29 03:30,29,661.5,661.5,661.5,661.5,2
20090501|2009-01-29 04:00,29,661.5,661.5,661.5,661.5,5
20090501|2009-01-29 04:30,29,661.5,661.5,661.5,661.5,8
20090501|2009-01-29 05:00,29,661.5,661.5,661.5,661.5,5
20090501|2009-01-29 09:30,29,658,659.25,655.25,656.5,191
20090501|2009-01-29 10:00,29,656,656,652,653.5,121
20090501|2009-01-29 10:30,29,654,656.5,654,655.25,9
20090501|2009-01-29 11:00,29,654.75,654.75,651.5,651.75,45
20090501|2009-01-29 11:30,29,652,653,652,652.5,20
20090501|2009-01-29 12:00,29,651.5,653.25,651.5,653.25,3
20090501|2009-01-29 12:30,29,652,653.75,652,652.25,30
20090501|2009-01-29 13:00,29,651.25,654,651,653,41
20090501|2009-01-29 18:00,30,652,652,652,652,2
20090501|2009-01-30 09:30,30,652.25,656,650,654.75,188
20090501|2009-01-30 10:00,30,657,660,655.75,657.5,45
20090501|2009-01-30 10:30,30,654.5,660,654.5,659.25,14
20090501|2009-01-30 11:00,30,657.5,657.75,656.5,656.5,19
20090501|2009-01-30 11:30,30,656,656,656,656,2
20090501|2009-01-30 12:00,30,657.75,657.75,656,656,9
20090501|2009-01-30 12:30,30,654.25,654.25,651.75,651.75,15
20090501|2009-01-30 13:00,30,652.75,652.75,646,646,104
20090501|2009-02-02 09:30,2,644.25,644.25,636,637.75,134
20090501|2009-02-02 10:00,2,637.25,637.25,634,634,87
20090501|2009-02-02 10:30,2,638,640,638,640,5
20090501|2009-02-02 11:00,2,641,646.25,640.5,643.25,111
20090501|2009-02-02 11:30,2,643.75,644.75,638,639,125
20090501|2009-02-02 12:00,2,639.5,640,636.25,636.5,36
20090501|2009-02-02 12:30,2,638,638.5,638,638.5,8
20090501|2009-02-02 13:00,2,638.5,643,637,637.75,81
20090501|2009-02-02 18:00,3,639.25,639.25,639.25,639.25,1
20090501|2009-02-03 09:30,3,637,637,632,635.75,137
20090501|2009-02-03 10:00,3,636.5,637.25,636,637,28
20090501|2009-02-03 10:30,3,637.5,637.5,635.25,635.25,14
20090501|2009-02-03 11:00,3,636.25,636.25,634.75,635.25,15
20090501|2009-02-03 11:30,3,634,635,634,635,10
20090501|2009-02-03 12:00,3,633.25,634.25,632,632,14
20090501|2009-02-03 12:30,3,632,633,631,633,51
20090501|2009-02-03 13:00,3,633.25,635.25,631,631,137
20090501|2009-02-03 18:00,4,632.25,633,632.25,633,3
20090501|2009-02-04 04:00,4,635.5,635.5,635.5,635.5,1
20090501|2009-02-04 09:30,4,637.25,638,633.25,635,145
20090501|2009-02-04 10:00,4,634.75,634.75,624.25,627,102
20090501|2009-02-04 10:30,4,625.5,625.75,624,625.25,114
20090501|2009-02-04 11:00,4,625.5,625.5,623.25,623.25,156
20090501|2009-02-04 11:30,4,623.25,626,623,624,91
20090501|2009-02-04 12:00,4,624.75,631,624.5,629.5,160
20090501|2009-02-04 12:30,4,629.5,629.5,626.25,628.75,133
20090501|2009-02-04 13:00,4,628,628.5,625,625.5,47
20090501|2009-02-04 18:00,5,626,627.25,626,627.25,9
20090501|2009-02-04 18:30,5,627,627,627,627,2
20090501|2009-02-05 05:30,5,630,630,630,630,3
20090501|2009-02-05 09:30,5,631,637,628.5,636.75,332
20090501|2009-02-05 10:00,5,636.5,641.75,636.5,640,168
20090501|2009-02-05 10:30,5,639.5,640,636.5,637.25,76
20090501|2009-02-05 11:00,5,638.25,642,638.25,639.25,37
20090501|2009-02-05 11:30,5,640,640,637.25,637.25,125
20090501|2009-02-05 12:00,5,639,645.5,639,643.5,72
20090501|2009-02-05 12:30,5,643,644.75,641.5,644.75,61
20090501|2009-02-05 13:00,5,644.75,645.75,640,640.5,60
20090501|2009-02-05 18:00,6,641.75,645,641.75,645,3
20090501|2009-02-05 23:30,6,644.5,644.5,644.5,644.5,1
20090501|2009-02-06 00:00,6,645,645,645,645,1
20090501|2009-02-06 01:00,6,645,645,645,645,1
20090501|2009-02-06 04:00,6,645,645,645,645,3
20090501|2009-02-06 04:30,6,645,645,645,645,2
20090501|2009-02-06 09:30,6,645.75,645.75,638,640,200
20090501|2009-02-06 10:00,6,639.25,643,638.5,641.75,139
20090501|2009-02-06 10:30,6,642.75,646.25,641.25,641.25,53
20090501|2009-02-06 11:00,6,642,643.25,640.5,640.5,21
20090501|2009-02-06 11:30,6,640.75,640.75,638,639,15
20090501|2009-02-06 12:00,6,639.25,643.5,638.75,643.5,20
20090501|2009-02-06 12:30,6,643,647.5,643,647,83
20090501|2009-02-06 13:00,6,647.5,647.75,639,641,144
20090501|2009-02-08 18:00,9,641,641,641,641,6
20090501|2009-02-08 19:30,9,643.75,644,643.75,644,3
20090501|2009-02-08 20:00,9,646,646,646,646,1
20090501|2009-02-09 09:30,9,651.5,657.25,648,655,230
20090501|2009-02-09 10:00,9,654.75,657.5,649,649,386
20090501|2009-02-09 10:30,9,649.5,651,645.25,645.5,59
20090501|2009-02-09 11:00,9,646,648.25,645.5,648.25,212
20090501|2009-02-09 11:30,9,648.25,649,647.5,649,27
20090501|2009-02-09 12:00,9,648.25,649.5,646.25,648.25,15
20090501|2009-02-09 12:30,9,650,652,644.25,646.25,128
20090501|2009-02-09 13:00,9,644.25,648,644,644,49
20090501|2009-02-09 18:00,10,645.25,645.25,639,640,12
20090501|2009-02-10 00:00,10,643,643,643,643,1
20090501|2009-02-10 00:30,10,643,643,643,643,2
20090501|2009-02-10 09:30,10,645,646.25,634.75,635.5,309
20090501|2009-02-10 10:00,10,637.5,638,631,637,158
20090501|2009-02-10 10:30,10,636.25,638.5,635.75,638.5,27
20090501|2009-02-10 11:00,10,638,639.5,636.5,639.5,47
20090501|2009-02-10 11:30,10,639.5,642.5,638.75,641.5,35
20090501|2009-02-10 12:00,10,641.5,641.5,638,638,24
20090501|2009-02-10 12:30,10,639.25,641.75,639,639,21
20090501|2009-02-10 13:00,10,641,641,638.5,639,34
20090501|2009-02-10 18:00,11,638,638,634.5,634.5,14
20090501|2009-02-11 04:00,11,636,636,636,636,6
20090501|2009-02-11 09:30,11,637,640.5,634.75,639.25,109
20090501|2009-02-11 10:00,11,639,639.25,634,634.75,98
20090501|2009-02-11 10:30,11,635,635,633.25,634,121
20090501|2009-02-11 11:00,11,635,636,634,636,97
20090501|2009-02-11 11:30,11,634.75,634.75,633,633,51
20090501|2009-02-11 12:00,11,634,634,631.25,631.25,43
20090501|2009-02-11 12:30,11,631,632,628.25,630.5,181
20090501|2009-02-11 13:00,11,630,633.25,629.5,630.5,61
20090501|2009-02-11 18:00,12,629.75,636,629.75,636,14
20090501|2009-02-12 01:30,12,633.5,633.5,633.5,633.5,8
20090501|2009-02-12 04:00,12,633.5,633.5,633.5,633.5,9
20090501|2009-02-12 04:30,12,633.5,633.5,633,633,22
20090501|2009-02-12 05:30,12,633,633,633,633,7
20090501|2009-02-12 09:30,12,632,636,630.75,634,193
20090501|2009-02-12 10:00,12,633.25,638,632.5,635,99
20090501|2009-02-12 10:30,12,634.75,634.75,633,633,29
20090501|2009-02-12 11:00,12,632.75,633.5,631.25,633.5,30
20090501|2009-02-12 11:30,12,634,635,631,631,43
20090501|2009-02-12 12:00,12,630.75,631,630.25,630.25,49
20090501|2009-02-12 12:30,12,630.25,632,629.25,631.5,28
20090501|2009-02-12 13:00,12,631,631,627,627,73
20090501|2009-02-12 18:00,13,628,628.25,628,628.25,8
20090501|2009-02-13 09:30,13,630,633.25,628,629,103
20090501|2009-02-13 10:00,13,630.25,631.25,629.5,630,18
20090501|2009-02-13 10:30,13,630,630,627.25,630,120
20090501|2009-02-13 11:00,13,629.5,629.75,625.25,628.25,96
20090501|2009-02-13 11:30,13,628.25,628.25,626.5,626.5,32
20090501|2009-02-13 12:00,13,626,626.5,625.25,626,50
20090501|2009-02-13 12:30,13,625,625.5,625,625,81
20090501|2009-02-13 13:00,13,625.25,627.5,624,624.5,115
20090501|2009-02-17 03:30,17,622.5,622.5,620,620,41
20090501|2009-02-17 04:30,17,624,624.75,624,624.75,6
20090501|2009-02-17 09:30,17,617,617.5,610,610,532
20090501|2009-02-17 10:00,17,610,610,608,609,402
20090501|2009-02-17 10:30,17,609.5,611.5,608.75,609.75,124
20090501|2009-02-17 11:00,17,610.25,611.5,608.75,611,93
20090501|2009-02-17 11:30,17,611,611.5,610,610,104
20090501|2009-02-17 12:00,17,610,610,607,608.75,166
20090501|2009-02-17 12:30,17,608.25,608.75,605.75,605.75,87
20090501|2009-02-17 13:00,17,605.5,605.75,602,604,132
20090501|2009-02-17 18:00,18,604,604,602.25,603,13
20090501|2009-02-17 19:30,18,604,604,604,604,1
20090501|2009-02-17 20:00,18,603.5,603.5,603.5,603.5,3
20090501|2009-02-17 23:00,18,604,604,604,604,3
20090501|2009-02-17 23:30,18,604,605,604,605,3
20090501|2009-02-18 03:00,18,603,603,603,603,1
20090501|2009-02-18 04:00,18,603,603,601,601,35
20090501|2009-02-18 05:30,18,599,599,598.75,598.75,15
20090501|2009-02-18 09:30,18,598.5,602.5,598,602.5,390
20090501|2009-02-18 10:00,18,602.75,605,602.5,602.5,104
20090501|2009-02-18 10:30,18,603,603,600.25,601.5,119
20090501|2009-02-18 11:00,18,601.5,603,601.5,603,34
20090501|2009-02-18 11:30,18,603,604,602,603,41
20090501|2009-02-18 12:00,18,603,604,602.5,603.25,38
20090501|2009-02-18 12:30,18,603,604.5,602,604.5,55
20090501|2009-02-18 13:00,18,603.5,606,601.5,602,114
20090501|2009-02-18 18:00,19,603,606,603,606,43
20090501|2009-02-18 19:30,19,607,607,607,607,1
20090501|2009-02-18 20:00,19,606,606,606,606,2
20090501|2009-02-19 09:30,19,608,610,605.5,606.5,487
20090501|2009-02-19 10:00,19,606.75,610,606.75,609.75,69
20090501|2009-02-19 10:30,19,610,611.25,608,608,148
20090501|2009-02-19 11:00,19,608,609,606.25,609,92
20090501|2009-02-19 11:30,19,608.75,613.25,608.75,611.75,181
20090501|2009-02-19 12:00,19,613,613.25,610,610,114
20090501|2009-02-19 12:30,19,612,612.75,611,611,48
20090501|2009-02-19 13:00,19,611,613.25,609,612,123
20090501|2009-02-19 18:00,20,612.25,614.75,612.25,614.75,14
20090501|2009-02-19 23:00,20,612,612,612,612,1
20090501|2009-02-20 02:30,20,612,612,612,612,4
20090501|2009-02-20 04:00,20,612,612,612,612,12
20090501|2009-02-20 04:30,20,612,612,610.5,610.5,33
20090501|2009-02-20 05:30,20,608,608,608,608,5
20090501|2009-02-20 09:30,20,608,608,604.25,606.5,223
20090501|2009-02-20 10:00,20,605.5,606,596.25,596.25,368
20090501|2009-02-20 10:30,20,597.25,600.5,597.25,600,145
20090501|2009-02-20 11:00,20,600.25,602,600.25,601,85
20090501|2009-02-20 11:30,20,600.75,601,600.25,600.25,33
20090501|2009-02-20 12:00,20,600.25,602.25,599.75,601.5,68
20090501|2009-02-20 12:30,20,601.5,603.75,601,602.5,80
20090501|2009-02-20 13:00,20,603,607.75,602.25,605.75,167
20090501|2009-02-22 18:00,23,605.25,605.75,603,603,28
20090501|2009-02-22 19:00,23,603,603,603,603,7
20090501|2009-02-22 21:30,23,605,605,605,605,5
20090501|2009-02-22 22:00,23,605.75,605.75,605.75,605.75,10
20090501|2009-02-23 01:30,23,608,610,608,610,3
20090501|2009-02-23 05:30,23,613,613,613,613,1
20090501|2009-02-23 09:30,23,609.75,614.75,603.75,604.75,315
20090501|2009-02-23 10:00,23,604.75,606,603.5,606,130
20090501|2009-02-23 10:30,23,606.5,606.5,603.75,603.75,116
20090501|2009-02-23 11:00,23,604.5,605.75,602.25,605.75,91
20090501|2009-02-23 11:30,23,605,605.5,602.5,605,73
20090501|2009-02-23 12:00,23,603.75,607.25,603.75,604.5,68
20090501|2009-02-23 12:30,23,604.5,607,604,604,162
20090501|2009-02-23 13:00,23,603.5,604.25,602.5,604.25,44
20090501|2009-02-23 18:00,24,599.25,602,598.75,599,22
20090501|2009-02-23 18:30,24,599,599,599,599,1
20090501|2009-02-24 09:30,24,599,600.75,598,598.75,191
20090501|2009-02-24 10:00,24,599.5,599.5,598.25,598.75,54
20090501|2009-02-24 10:30,24,598,600,598,599.75,119
20090501|2009-02-24 11:00,24,599.25,600.75,598.5,600,101
20090501|2009-02-24 11:30,24,600.5,603,600.5,603,151
20090501|2009-02-24 12:00,24,602.75,603.25,601.5,603.25,66
20090501|2009-02-24 12:30,24,603.25,605,602.75,604.75,79
20090501|2009-02-24 13:00,24,604.75,606.75,604.5,604.75,98
20090501|2009-02-24 18:00,25,605,605.5,605,605.25,18
20090501|2009-02-24 18:30,25,605.75,606,605.75,606,12
20090501|2009-02-24 19:30,25,607,607,607,607,2
20090501|2009-02-25 09:30,25,605,606.25,601.25,601.25,240
20090501|2009-02-25 10:00,25,601.25,607.5,601.25,607,285
20090501|2009-02-25 10:30,25,607.75,610,606.25,608.75,120
20090501|2009-02-25 11:00,25,608,609.5,607.25,607.75,116
20090501|2009-02-25 11:30,25,608.5,609.75,608,608,74
20090501|2009-02-25 12:00,25,608,612.25,608,612,58
20090501|2009-02-25 12:30,25,612,616,612,616,104
20090501|2009-02-25 13:00,25,616,616,612.25,612.5,127
20090501|2009-02-25 18:00,26,612.5,613,611.5,611.5,24
20090501|2009-02-25 19:00,26,611.75,611.75,611,611,5
20090501|2009-02-25 19:30,26,612,612,611,611,10
20090501|2009-02-25 20:30,26,610,610,610,610,14
20090501|2009-02-26 02:30,26,610.5,610.5,610.5,610.5,1
20090501|2009-02-26 03:00,26,610,610,609.75,609.75,19
20090501|2009-02-26 04:00,26,611,611,611,611,2
20090501|2009-02-26 09:30,26,610.5,621.5,610.5,620,653
20090501|2009-02-26 10:00,26,620,620.25,616.5,617.75,238
20090501|2009-02-26 10:30,26,618,618.5,615.5,615.75,131
20090501|2009-02-26 11:00,26,616,617.25,615,615.25,201
20090501|2009-02-26 11:30,26,614.75,615.75,612.75,614,125
20090501|2009-02-26 12:00,26,614,614,606.75,608.75,267
20090501|2009-02-26 12:30,26,609,611.5,608.5,610.25,156
20090501|2009-02-26 13:00,26,610,610,605.75,608,153
20090501|2009-02-26 18:00,27,608.25,608.25,607,607,9
20090501|2009-02-26 18:30,27,606,606,605,605,6
20090501|2009-02-26 22:00,27,607.5,607.5,607.5,607.5,1
20090501|2009-02-27 02:00,27,606.25,606.25,606.25,606.25,1
20090501|2009-02-27 04:30,27,605,605,605,605,2
20090501|2009-02-27 09:30,27,605,610,603,607,371
20090501|2009-02-27 10:00,27,607.25,607.5,604.75,606.5,146
20090501|2009-02-27 10:30,27,606.5,606.75,604,604.25,73
20090501|2009-02-27 11:00,27,604.75,607,603.75,606.25,117
20090501|2009-02-27 11:30,27,607,607.25,605,607,96
20090501|2009-02-27 12:00,27,607,608,606.5,607,52
20090501|2009-02-27 12:30,27,607,607.75,606.25,606.75,53
20090501|2009-02-27 13:00,27,605.25,609,604,604,121
20090501|2009-03-01 18:00,2,606,608.5,606,608,14
20090501|2009-03-01 19:00,2,609.25,609.25,609,609,5
20090501|2009-03-02 05:00,2,601.5,601.5,601.5,601.5,22
20090501|2009-03-02 09:30,2,601,601.5,597,597.5,420
20090501|2009-03-02 10:00,2,597,597.75,594.5,597.75,175
20090501|2009-03-02 10:30,2,596,596,592.5,593,140
20090501|2009-03-02 11:00,2,593,595,592.75,594.5,86
20090501|2009-03-02 11:30,2,594.75,596.5,594.5,596.25,48
20090501|2009-03-02 12:00,2,594.75,595.25,594,595.25,32
20090501|2009-03-02 12:30,2,594.25,596.5,594.25,595.5,106
20090501|2009-03-02 13:00,2,596.25,598.75,595,595.25,102
20090501|2009-03-02 18:00,3,595,598,595,598,11
20090501|2009-03-02 19:30,3,596.5,598,596.5,598,6
20090501|2009-03-02 20:00,3,598,598,598,598,3
20090501|2009-03-02 20:30,3,597.5,597.5,597.5,597.5,1
20090501|2009-03-02 21:30,3,597.75,597.75,597.75,597.75,1
20090501|2009-03-02 22:00,3,597.75,597.75,597.5,597.5,3
20090501|2009-03-02 22:30,3,598,598,598,598,2
20090501|2009-03-03 09:30,3,598,598.75,593,593,414
20090501|2009-03-03 10:00,3,593,593,588.25,591.5,330
20090501|2009-03-03 10:30,3,591.5,591.5,587.5,589,138
20090501|2009-03-03 11:00,3,589,592.5,588,591.75,133
20090501|2009-03-03 11:30,3,592,592.5,590.5,592,114
20090501|2009-03-03 12:00,3,590.75,590.75,589.25,590,42
20090501|2009-03-03 12:30,3,590,590.5,588.5,589.5,79
20090501|2009-03-03 13:00,3,589.75,591.5,588.25,591.5,68
20090501|2009-03-03 18:00,4,588.25,589.25,588.25,589,15
20090501|2009-03-03 22:00,4,589.5,589.5,589.5,589.5,1
20090501|2009-03-03 22:30,4,590,590,590,590,10
20090501|2009-03-04 00:30,4,590,590,590,590,5
20090501|2009-03-04 01:00,4,591,591,591,591,6
20090501|2009-03-04 01:30,4,591,591,591,591,1
20090501|2009-03-04 02:00,4,591,591,591,591,1
20090501|2009-03-04 03:30,4,591,591,591,591,1
20090501|2009-03-04 05:00,4,591,591,591,591,1
20090501|2009-03-04 09:30,4,595.75,607,595.75,605.25,452
20090501|2009-03-04 10:00,4,605.5,605.5,602,604.5,235
20090501|2009-03-04 10:30,4,603.75,605,602.5,604,152
20090501|2009-03-04 11:00,4,603.5,605.5,603.25,605,151
20090501|2009-03-04 11:30,4,605.25,607,605,606,185
20090501|2009-03-04 12:00,4,605,607,605,607,46
20090501|2009-03-04 12:30,4,607,607.5,604.5,605,71
20090501|2009-03-04 13:00,4,604.75,607,604.5,607,97
20090501|2009-03-04 18:00,5,606.25,608,606.25,608,13
20090501|2009-03-04 18:30,5,609.5,609.5,609,609,6
20090501|2009-03-04 19:00,5,610,614,608.5,608.5,10
20090501|2009-03-04 20:30,5,610,610,608.5,608.5,4
20090501|2009-03-04 22:00,5,610,610,610,610,1
20090501|2009-03-05 01:00,5,608.5,608.5,608.5,608.5,2
20090501|2009-03-05 04:00,5,606,606,606,606,1
20090501|2009-03-05 09:30,5,603,605.75,600,603,236
20090501|2009-03-05 10:00,5,602.25,603.5,599,600,154
20090501|2009-03-05 10:30,5,600.75,601.5,600,600,63
20090501|2009-03-05 11:00,5,599.75,601.75,599.25,601.5,33
20090501|2009-03-05 11:30,5,601.5,602,600.5,601.5,39
20090501|2009-03-05 12:00,5,600.75,602.75,599.5,602.75,41
20090501|2009-03-05 12:30,5,602.25,602.25,600.25,600.75,18
20090501|2009-03-05 13:00,5,600.75,601.5,599.75,599.75,62
20090501|2009-03-05 18:00,6,599.75,600.5,598.5,598.5,33
20090501|2009-03-06 00:30,6,602,602,602,602,5
20090501|2009-03-06 09:30,6,605,609.5,603.75,605,225
20090501|2009-03-06 10:00,6,604.75,606.5,603.75,604.5,107
20090501|2009-03-06 10:30,6,605.75,613.75,605.75,613.75,182
20090501|2009-03-06 11:00,6,612.75,617.75,612,614,229
20090501|2009-03-06 11:30,6,614.5,616,614,616,126
20090501|2009-03-06 12:00,6,615,620,615,618,162
20090501|2009-03-06 12:30,6,617.75,618.75,616.25,617.5,131
20090501|2009-03-06 13:00,6,617.25,617.5,607.75,607.75,122
20090501|2009-03-08 18:00,9,613,619.75,613,617,36
20090501|2009-03-08 18:30,9,618.25,619.25,618.25,619.25,7
20090501|2009-03-08 19:00,9,618,620,618,620,14
20090501|2009-03-08 19:30,9,620.75,620.75,620.75,620.75,3
20090501|2009-03-08 20:30,9,620.75,621.5,620.75,621.5,5
20090501|2009-03-08 21:00,9,621,621,621,621,1
20090501|2009-03-09 03:30,9,618.75,618.75,618.75,618.75,1
20090501|2009-03-09 04:00,9,617,617,617,617,2
20090501|2009-03-09 05:00,9,616.5,616.5,616.5,616.5,1
20090501|2009-03-09 05:30,9,615,617,615,617,2
20090501|2009-03-09 09:30,9,618.75,621,610.75,611.25,308
20090501|2009-03-09 10:00,9,610,611.5,607,608.75,82
20090501|2009-03-09 10:30,9,610,612.75,610,612.5,77
20090501|2009-03-09 11:00,9,612.5,613,610.75,611.75,85
20090501|2009-03-09 11:30,9,612.5,612.5,610.75,610.75,62
20090501|2009-03-09 12:00,9,610,610,608,608.75,43
20090501|2009-03-09 12:30,9,609.5,611.5,608.75,611,55
20090501|2009-03-09 13:00,9,610.75,612.75,610.5,611,82
20090501|2009-03-09 18:00,10,610.75,611,610.75,611,3
20090501|2009-03-10 00:00,10,614,614,614,614,1
20090501|2009-03-10 02:00,10,613.25,613.25,613.25,613.25,1
20090501|2009-03-10 09:30,10,614.75,632,614,626,554
20090501|2009-03-10 10:00,10,626.5,627.75,625,625.5,109
20090501|2009-03-10 10:30,10,626,627.75,623.5,626.25,196
20090501|2009-03-10 11:00,10,626,629,626,627,186
20090501|2009-03-10 11:30,10,627.25,627.5,624,624,163
20090501|2009-03-10 12:00,10,625,627.5,625,626,116
20090501|2009-03-10 12:30,10,626,628.25,625,626.5,241
20090501|2009-03-10 13:00,10,626.5,628,623.25,628,279
20090501|2009-03-10 18:00,11,627,629,626,629,45
20090501|2009-03-10 18:30,11,629,629,629,629,12
20090501|2009-03-10 19:30,11,628.25,628.25,628.25,628.25,1
20090501|2009-03-10 20:00,11,628,628,628,628,2
20090501|2009-03-10 20:30,11,628,628,628,628,1
20090501|2009-03-10 22:00,11,627.5,627.5,627.5,627.5,1
20090501|2009-03-10 22:30,11,627.25,627.25,627.25,627.25,10
20090501|2009-03-11 04:30,11,626,626,626,626,2
20090501|2009-03-11 09:30,11,624,625,618.25,621.5,689
20090501|2009-03-11 10:00,11,621.5,623,618.25,618.25,73
20090501|2009-03-11 10:30,11,619.25,620,619,619.25,30
20090501|2009-03-11 11:00,11,619.5,620.5,615.75,615.75,148
20090501|2009-03-11 11:30,11,616,616,609.5,610,241
20090501|2009-03-11 12:00,11,610,610.5,606,606.25,179
20090501|2009-03-11 12:30,11,606,607.5,603.25,604,244
20090501|2009-03-11 13:00,11,606,606.25,604,605.5,167
20090501|2009-03-11 18:00,12,605.5,605.75,605.5,605.75,8
20090501|2009-03-11 21:30,12,609.5,615,609.5,615,11
20090501|2009-03-11 22:30,12,608.5,610,607.5,610,6
20090501|2009-03-12 05:00,12,607.5,607.5,607.5,607.5,4
20090501|2009-03-12 09:30,12,608.75,614.5,608.25,611.75,323
20090501|2009-03-12 10:00,12,611.5,614,611.5,611.75,70
20090501|2009-03-12 10:30,12,611.25,612.25,609.25,611.25,78
20090501|2009-03-12 11:00,12,612,613.25,610.5,612.25,110
20090501|2009-03-12 11:30,12,612.75,619.5,611.75,617.5,188
20090501|2009-03-12 12:00,12,617.25,618.5,616.5,618,96
20090501|2009-03-12 12:30,12,617.75,618,615.75,616.75,69
20090501|2009-03-12 13:00,12,617,619.75,615.25,615.25,140
20090501|2009-03-12 18:00,13,616,617,614.75,616,29
20090501|2009-03-12 18:30,13,616,616,614,614,9
20090501|2009-03-12 19:00,13,614.25,614.25,614.25,614.25,2
20090501|2009-03-13 03:30,13,617,617,617,617,4
20090501|2009-03-13 05:30,13,617,620,617,620,17
20090501|2009-03-13 09:30,13,619.25,620.5,610.25,610.25,211
20090501|2009-03-13 10:00,13,610,614.5,609,611.75,84
20090501|2009-03-13 10:30,13,611.5,613.25,609.5,612,32
20090501|2009-03-13 11:00,13,612.5,612.5,610.75,611,71
20090501|2009-03-13 11:30,13,611,611,609,609.25,47
20090501|2009-03-13 12:00,13,609,609,607.5,609,95
20090501|2009-03-13 12:30,13,609,610,607.5,609,44
20090501|2009-03-13 13:00,13,609.5,611.5,608.75,610,113
20090501|2009-03-15 18:00,16,608.5,611,608.5,610,7
20090501|2009-03-15 19:30,16,610,610,610,610,3
20090501|2009-03-15 20:00,16,607.25,607.25,605,605,10
20090501|2009-03-15 21:30,16,613,613,613,613,4
20090501|2009-03-16 09:30,16,611,631.25,611,629.75,578
20090501|2009-03-16 10:00,16,629.25,630,625.75,626.25,268
20090501|2009-03-16 10:30,16,626.75,634,626.25,631,318
20090501|2009-03-16 11:00,16,629.75,631,628.75,630.5,171
20090501|2009-03-16 11:30,16,630.5,633.75,629,632.25,159
20090501|2009-03-16 12:00,16,632.5,635.25,630.5,635.25,204
20090501|2009-03-16 12:30,16,635.5,636.75,634,636.25,291
20090501|2009-03-16 13:00,16,636.25,636.5,630.5,632.25,182
20090501|2009-03-16 18:00,17,630,630,627.25,629,32
20090501|2009-03-16 18:30,17,628.25,628.25,620,625,5
20090501|2009-03-16 19:00,17,629,629,629,629,11
20090501|2009-03-16 20:30,17,629,630,626.75,626.75,5
20090501|2009-03-16 21:00,17,624.5,624.5,624.5,624.5,1
20090501|2009-03-17 03:30,17,631.75,631.75,631.75,631.75,7
20090501|2009-03-17 04:30,17,632,632,631.75,631.75,2
20090501|2009-03-17 05:00,17,632,632,632,632,5
20090501|2009-03-17 05:30,17,632.75,633,632.75,633,33
20090501|2009-03-17 09:30,17,632.25,641,632,640,802
20090501|2009-03-17 10:00,17,639.75,640,632,632.25,233
20090501|2009-03-17 10:30,17,632,638.75,631,638,136
20090501|2009-03-17 11:00,17,638,638.75,635.75,637,138
20090501|2009-03-17 11:30,17,637,640.5,636,638.5,216
20090501|2009-03-17 12:00,17,638.5,639.75,637,639,70
20090501|2009-03-17 12:30,17,639,640,638.25,638.5,125
20090501|2009-03-17 13:00,17,638.5,640.25,637.25,637.25,228
20090501|2009-03-17 18:00,18,638.25,640,638.25,639.25,22
20090501|2009-03-17 22:00,18,637.75,640,637.75,639.5,18
20090501|2009-03-18 09:30,18,635.75,644,635.75,638.5,402
20090501|2009-03-18 10:00,18,638,638,630,631.25,157
20090501|2009-03-18 10:30,18,631.25,631.25,628.25,629,81
20090501|2009-03-18 11:00,18,628.75,630.25,628,629.25,60
20090501|2009-03-18 11:30,18,629.25,629.5,624.75,625.25,170
20090501|2009-03-18 12:00,18,625,626,622.25,625.5,167
20090501|2009-03-18 12:30,18,625,625,623,623,131
20090501|2009-03-18 13:00,18,623.75,624.5,615.75,615.75,341
20090501|2009-03-18 18:00,19,627,632.25,626.25,628,34
20090501|2009-03-18 18:30,19,628.25,628.25,628.25,628.25,2
20090501|2009-03-18 19:00,19,630,630,627.5,628.75,3
20090501|2009-03-18 22:00,19,629.5,629.5,629.5,629.5,2
20090501|2009-03-18 22:30,19,629.5,629.5,629.5,629.5,10
20090501|2009-03-19 01:30,19,630.5,630.5,630.5,630.5,5
20090501|2009-03-19 05:30,19,630.5,631.5,630.5,631.5,6
20090501|2009-03-19 09:30,19,635,641.75,635,638.25,468
20090501|2009-03-19 10:00,19,638,638.25,631.5,635,179
20090501|2009-03-19 10:30,19,635.75,638.25,634,638,59
20090501|2009-03-19 11:00,19,636.75,637.5,634.5,637,93
20090501|2009-03-19 11:30,19,637.75,639,634.75,634.75,78
20090501|2009-03-19 12:00,19,634.5,637.25,634.25,637.25,55
20090501|2009-03-19 12:30,19,637,637,635.5,636.25,36
20090501|2009-03-19 13:00,19,636,640,634.5,640,186
20090501|2009-03-19 18:00,20,639,639,637.5,638,17
20090501|2009-03-19 18:30,20,638,638,638,638,10
20090501|2009-03-19 20:00,20,640,641,640,641,11
20090501|2009-03-19 21:30,20,640,640,640,640,2
20090501|2009-03-19 23:00,20,641,641,641,641,2
20090501|2009-03-20 04:00,20,641,641,641,641,1
20090501|2009-03-20 05:30,20,641,641,641,641,2
20090501|2009-03-20 09:30,20,639,642,636,637.25,200
20090501|2009-03-20 10:00,20,636.5,637.25,630,633.25,221
20090501|2009-03-20 10:30,20,633.75,635.5,633.5,634.5,90
20090501|2009-03-20 11:00,20,634.75,634.75,633.25,633.75,59
20090501|2009-03-20 11:30,20,633,633.75,631.25,632,66
20090501|2009-03-20 12:00,20,632.25,634,632,633,51
20090501|2009-03-20 12:30,20,633,633.75,630.5,630.5,79
20090501|2009-03-20 13:00,20,630.75,637,630,637,122
20090501|2009-03-22 18:00,23,633,637.25,633,637,6
20090501|2009-03-22 18:30,23,638.75,639.75,638.75,639.5,9
20090501|2009-03-22 19:30,23,639.75,639.75,639.75,639.75,1
20090501|2009-03-22 22:00,23,645,648.5,645,648.5,10
20090501|2009-03-23 09:30,23,643.5,648,640.5,643.5,256
20090501|2009-03-23 10:00,23,643.5,644.75,641.75,643.5,40
20090501|2009-03-23 10:30,23,644.25,645.25,642.75,645.25,83
20090501|2009-03-23 11:00,23,645.5,646.75,644,644,60
20090501|2009-03-23 11:30,23,645,645,643,643.5,66
20090501|2009-03-23 12:00,23,643.75,646,643.75,645.75,71
20090501|2009-03-23 12:30,23,646,646,644.5,645.5,57
20090501|2009-03-23 13:00,23,644.75,644.75,628,630.75,182
20090501|2009-03-23 18:00,24,635.75,639.25,634,634.25,23
20090501|2009-03-23 18:30,24,634.5,634.5,634.5,634.5,1
20090501|2009-03-23 19:00,24,635.25,635.25,635.25,635.25,2
20090501|2009-03-23 20:30,24,638,638,638,638,1
20090501|2009-03-23 23:30,24,638,638,638,638,1
20090501|2009-03-24 03:00,24,640,640,640,640,1
20090501|2009-03-24 05:00,24,640,640,640,640,1
20090501|2009-03-24 05:30,24,638.5,639.5,638.5,639.5,2
20090501|2009-03-24 09:30,24,637,638,629.25,629.5,415
20090501|2009-03-24 10:00,24,629.5,632.5,629,632.5,179
20090501|2009-03-24 10:30,24,632.25,633,631,631,48
20090501|2009-03-24 11:00,24,631.5,632,628.5,629,67
20090501|2009-03-24 11:30,24,629.25,629.25,624,627.25,147
20090501|2009-03-24 12:00,24,627.5,627.5,624.25,627,47
20090501|2009-03-24 12:30,24,626.25,626.25,622,623,103
20090501|2009-03-24 13:00,24,624.5,629.5,623.75,627,258
20090501|2009-03-24 18:00,25,629,629,623,623,27
20090501|2009-03-24 18:30,25,623.25,623.25,623,623,2
20090501|2009-03-25 09:30,25,622.5,624,616,616,416
20090501|2009-03-25 10:00,25,615.75,621,615.5,620.75,132
20090501|2009-03-25 10:30,25,621,621.5,617.5,617.5,117
20090501|2009-03-25 11:00,25,616.25,619,614.5,616,160
20090501|2009-03-25 11:30,25,615.25,615.5,612.5,613,128
20090501|2009-03-25 12:00,25,613.25,613.75,607,607.25,228
20090501|2009-03-25 12:30,25,608.75,610,605,606.25,218
20090501|2009-03-25 13:00,25,606,607.25,605,605,98
20090501|2009-03-25 18:00,26,613.5,613.5,609,610,13
20090501|2009-03-25 18:30,26,610,610,610,610,3
20090501|2009-03-25 19:30,26,611.25,611.5,611.25,611.25,3
20090501|2009-03-25 21:00,26,611.25,611.25,611.25,611.25,1
20090501|2009-03-25 21:30,26,612.5,614.25,612.5,614.25,4
20090501|2009-03-26 04:30,26,612.5,612.5,612.5,612.5,1
20090501|2009-03-26 09:30,26,610.75,611.75,605.25,607.5,497
20090501|2009-03-26 10:00,26,607.5,609,607,607.5,114
20090501|2009-03-26 10:30,26,607.75,609,606.5,606.5,114
20090501|2009-03-26 11:00,26,606.25,610,606,610,88
20090501|2009-03-26 11:30,26,610.25,610.5,607.25,607.25,73
20090501|2009-03-26 12:00,26,607.75,609,607.75,609,42
20090501|2009-03-26 12:30,26,609,611,608.5,611,111
20090501|2009-03-26 13:00,26,611.25,613.5,611.25,613.5,121
20090501|2009-03-26 18:00,27,612,612.5,612,612.5,7
20090501|2009-03-27 05:00,27,612,612,612,612,1
20090501|2009-03-27 05:30,27,610,610,610,610,1
20090501|2009-03-27 09:30,27,607.75,607.75,600,603,413
20090501|2009-03-27 10:00,27,602.75,606.25,601.5,605.25,167
20090501|2009-03-27 10:30,27,603.75,605.5,602.75,605,53
20090501|2009-03-27 11:00,27,605,607.75,604.75,606,145
20090501|2009-03-27 11:30,27,607,607.75,606,607.75,62
20090501|2009-03-27 12:00,27,606.25,606.25,604,605.5,65
20090501|2009-03-27 12:30,27,605,605.25,602.5,605,53
20090501|2009-03-27 13:00,27,604.5,610.75,604.5,610,112
20090501|2009-03-29 18:00,30,607,607.75,607,607.75,2
20090501|2009-03-29 18:30,30,609,613.75,607,613.75,3
20090501|2009-03-30 04:00,30,605.25,609,605.25,609,14
20090501|2009-03-30 04:30,30,609.5,609.5,609.5,609.5,1
20090501|2009-03-30 09:30,30,605,605.75,602,604,306
20090501|2009-03-30 10:00,30,603.5,606.25,603.25,606.25,85
20090501|2009-03-30 10:30,30,605.5,606.75,605,605,98
20090501|2009-03-30 11:00,30,605,606.5,604.75,606,27
20090501|2009-03-30 11:30,30,606,610.25,606,606.75,29
20090501|2009-03-30 12:00,30,607.5,607.75,605.25,605.25,18
20090501|2009-03-30 12:30,30,606.75,607,605.25,606.75,40
20090501|2009-03-30 13:00,30,607,612.75,606,612,99
20090501|2009-03-30 18:00,31,611.25,611.25,611.25,611.25,6
20090501|2009-03-31 03:00,31,612.5,612.5,612.5,612.5,1
20090501|2009-03-31 03:30,31,611.25,611.25,611.25,611.25,1
20090501|2009-03-31 04:00,31,613.25,613.25,613.25,613.25,2
20090501|2009-03-31 04:30,31,617,617,617,617,1
20090501|2009-03-31 05:30,31,615.75,615.75,615.5,615.5,5
20090501|2009-03-31 09:30,31,617.75,623.75,611.25,614.75,312
20090501|2009-03-31 10:00,31,614.75,616,612,616,71
20090501|2009-03-31 10:30,31,615.75,620.5,615,620.5,130
20090501|2009-03-31 11:00,31,620,620,616.5,617.75,61
20090501|2009-03-31 11:30,31,617.75,617.75,614.75,616.5,116
20090501|2009-03-31 12:00,31,616.75,623,616.5,622,98
20090501|2009-03-31 12:30,31,621.5,633,621,633,280
20090501|2009-03-31 13:00,31,633.5,641.5,631.5,641.5,283
20090501|2009-03-31 18:00,1,636.5,636.5,635.75,635.75,2
20090501|2009-03-31 18:30,1,632.75,634,632.5,634,4
20090501|2009-03-31 19:00,1,635,635,634.75,634.75,2
20090501|2009-03-31 20:30,1,635,635,635,635,4
20090501|2009-03-31 21:00,1,634.25,634.25,634.25,634.25,1
20090501|2009-04-01 01:00,1,634.5,634.5,634.5,634.5,2
20090501|2009-04-01 02:30,1,635.5,637.5,635.5,637,9
20090501|2009-04-01 03:00,1,637.25,638,635.5,638,21
20090501|2009-04-01 05:00,1,638,638,638,638,1
20090501|2009-04-01 05:30,1,636.5,636.5,636.5,636.5,1
20090501|2009-04-01 09:30,1,634,640,633.25,637,523
20090501|2009-04-01 10:00,1,636,637,633.25,634,222
20090501|2009-04-01 10:30,1,633.5,634.5,630,632,250
20090501|2009-04-01 11:00,1,631.75,632.75,630.75,631.75,95
20090501|2009-04-01 11:30,1,631,635.75,630,635.75,121
20090501|2009-04-01 12:00,1,635.25,637.25,634.75,636.75,170
20090501|2009-04-01 12:30,1,636.75,644.25,636,644,215
20090501|2009-04-01 13:00,1,643.75,646,640.25,642.25,122
20090501|2009-04-01 18:00,2,641.75,642,640.75,642,9
20090501|2009-04-01 19:00,2,642,642.25,642,642.25,5
20090501|2009-04-01 19:30,2,643,643,643,643,1
20090501|2009-04-01 20:00,2,643,643,643,643,3
20090501|2009-04-01 20:30,2,643,644,643,644,4
20090501|2009-04-01 21:00,2,645,648,645,648,15
20090501|2009-04-01 21:30,2,648,649,648,649,5
20090501|2009-04-02 00:00,2,649,650.25,649,650.25,28
20090501|2009-04-02 04:30,2,649.75,649.75,649.75,649.75,3
20090501|2009-04-02 09:30,2,650.25,659.5,650.25,658,532
20090501|2009-04-02 10:00,2,658.25,659.5,655.25,657.25,192
20090501|2009-04-02 10:30,2,657.75,660,651.75,653.5,180
20090501|2009-04-02 11:00,2,653.25,657.5,652,656.5,150
20090501|2009-04-02 11:30,2,656.75,659.75,655.75,656,161
20090501|2009-04-02 12:00,2,656.5,657,654,656,98
20090501|2009-04-02 12:30,2,654.75,656.25,651.25,651.5,116
20090501|2009-04-02 13:00,2,651.25,660,651.25,658,364
20090501|2009-04-02 18:00,3,658.25,660.25,656.75,659.25,104
20090501|2009-04-02 19:30,3,659,659,659,659,8
20090501|2009-04-02 20:00,3,660.75,661,660.75,661,3
20090501|2009-04-02 21:30,3,658.75,658.75,658.75,658.75,1
20090501|2009-04-02 22:00,3,658.5,658.5,654,654,9
20090501|2009-04-02 22:30,3,653.25,656.25,653,656.25,20
20090501|2009-04-03 02:30,3,654.25,654.25,654.25,654.25,1
20090501|2009-04-03 05:00,3,657.5,657.5,657.5,657.5,1
20090501|2009-04-03 09:30,3,658.25,661.25,656,660,401
20090501|2009-04-03 10:00,3,660.25,662.25,659.5,662.25,225
20090501|2009-04-03 10:30,3,662.25,667.75,662.25,667.25,257
20090501|2009-04-03 11:00,3,668,672,664,666,334
20090501|2009-04-03 11:30,3,664.75,668,664.25,667,131
20090501|2009-04-03 12:00,3,666.5,668.75,665,668.75,137
20090501|2009-04-03 12:30,3,669,672.75,668.75,672.5,139
20090501|2009-04-03 13:00,3,672,673.5,668.5,673.5,214
20090501|2009-04-05 18:00,6,670.5,674,670.5,674,21
20090501|2009-04-05 18:30,6,669.75,669.75,669.75,669.75,2
20090501|2009-04-05 19:00,6,671.75,672,671.75,672,15
20090501|2009-04-05 19:30,6,673.5,676.25,673.5,676.25,45
20090501|2009-04-05 20:00,6,676,676,676,676,10
20090501|2009-04-05 21:00,6,676.25,676.25,676.25,676.25,1
20090501|2009-04-06 05:30,6,677,677.5,677,677.5,6
20090501|2009-04-06 09:30,6,672,676,667.75,667.75,366
20090501|2009-04-06 10:00,6,667.5,667.5,664.25,667,123
20090501|2009-04-06 10:30,6,666,670,666,667.25,73
20090501|2009-04-06 11:00,6,668,668,666,667,59
20090501|2009-04-06 11:30,6,667,669,667,669,40
20090501|2009-04-06 12:00,6,670,670.25,667,667.75,77
20090501|2009-04-06 12:30,6,667.25,670.5,667,670.25,41
20090501|2009-04-06 13:00,6,671,672.25,668.75,669,108
20090501|2009-04-06 18:00,7,669,669.25,668,668,5
20090501|2009-04-06 18:30,7,667.75,669.5,667.75,669.5,2
20090501|2009-04-07 00:00,7,671,671,671,671,1
20090501|2009-04-07 04:00,7,670,670,670,670,1
20090501|2009-04-07 05:30,7,669.25,669.25,669.25,669.25,4
20090501|2009-04-07 09:30,7,669.5,671,667,669.5,332
20090501|2009-04-07 10:00,7,669.25,673.5,669.25,673.5,169
20090501|2009-04-07 10:30,7,673.5,679,673.25,677.25,205
20090501|2009-04-07 11:00,7,678,682.5,677.25,681.5,193
20090501|2009-04-07 11:30,7,682.75,685,680.5,681.75,200
20090501|2009-04-07 12:00,7,681.75,681.75,675,678.5,72
20090501|2009-04-07 12:30,7,678.5,678.75,666.5,667.25,96
20090501|2009-04-07 13:00,7,667.75,669,660,660,247
20090501|2009-04-07 18:00,8,660.5,663.75,660.5,663.25,15
20090501|2009-04-07 20:00,8,667,667,667,667,5
20090501|2009-04-07 21:30,8,662.5,662.5,662.5,662.5,1
20090501|2009-04-07 22:00,8,662.5,662.5,661.75,661.75,19
20090501|2009-04-07 23:00,8,661.25,661.25,661.25,661.25,1
20090501|2009-04-08 02:00,8,660,660,660,660,1
20090501|2009-04-08 02:30,8,658,658,657.5,657.5,11
20090501|2009-04-08 03:30,8,659.25,659.25,659.25,659.25,1
20090501|2009-04-08 09:30,8,659.5,667.25,659,664.5,192
20090501|2009-04-08 10:00,8,666,669.75,665.25,668,124
20090501|2009-04-08 10:30,8,665.5,667,663.5,666,62
20090501|2009-04-08 11:00,8,666,669.5,666,668,98
20090501|2009-04-08 11:30,8,667.5,669.5,666,666,55
20090501|2009-04-08 12:00,8,665.75,666.5,664,664,62
20090501|2009-04-08 12:30,8,664.75,665.25,660.75,661,153
20090501|2009-04-08 13:00,8,660,660.5,655,655.5,166
20090501|2009-04-08 18:00,9,656.5,656.5,656.5,656.5,1
20090501|2009-04-08 18:30,9,656.75,656.75,656.75,656.75,2
20090501|2009-04-08 21:00,9,658,658,658,658,5
20090501|2009-04-08 21:30,9,658,658,658,658,3
20090501|2009-04-08 23:00,9,659,659,659,659,1
20090501|2009-04-09 02:30,9,660,660,660,660,1
20090501|2009-04-09 05:30,9,660.5,660.5,660.25,660.25,11
20090501|2009-04-09 09:30,9,664.75,667,655,656.75,368
20090501|2009-04-09 10:00,9,657,658,652.25,652.25,106
20090501|2009-04-09 10:30,9,653.5,654.25,652,654.25,20
20090501|2009-04-09 11:00,9,654.25,654.25,651.25,651.25,129
20090501|2009-04-09 11:30,9,651.25,651.25,648.75,648.75,63
20090501|2009-04-09 12:00,9,648.5,648.5,643.75,645.75,190
20090501|2009-04-09 12:30,9,645.25,646.25,644.5,644.5,32
20090501|2009-04-09 13:00,9,644,645.5,641.5,645.5,86
20090501|2009-04-12 18:00,13,643.5,644,643.5,644,9
20090501|2009-04-13 09:30,13,638,640.5,634,640.25,155
20090501|2009-04-13 10:00,13,639,639.5,638,639,18
20090501|2009-04-13 10:30,13,639,641,637.5,641,28
20090501|2009-04-13 11:00,13,639.75,642.75,639.25,642.25,76
20090501|2009-04-13 11:30,13,642.25,642.25,639.75,641.25,55
20090501|2009-04-13 12:00,13,641.5,642,640.25,640.25,14
20090501|2009-04-13 12:30,13,640.75,640.75,636.5,638.25,72
20090501|2009-04-13 13:00,13,637.25,641.5,637,637,41
20090501|2009-04-14 03:30,14,639,639,639,639,1
20090501|2009-04-14 04:00,14,639,639,639,639,1
20090501|2009-04-14 09:30,14,640.25,644,638,643,203
20090501|2009-04-14 10:00,14,643.5,643.5,637,639.5,118
20090501|2009-04-14 10:30,14,638.25,638.5,637.25,638,16
20090501|2009-04-14 11:00,14,639,639.5,635.25,636,47
20090501|2009-04-14 11:30,14,636.25,636.25,633.5,634.75,55
20090501|2009-04-14 12:00,14,634,634.5,632,632,18
20090501|2009-04-14 12:30,14,631.25,631.25,626.25,629.5,160
20090501|2009-04-14 13:00,14,630.5,631.5,628,631.5,81
20090501|2009-04-14 18:00,15,630,630,630,630,2
20090501|2009-04-15 02:00,15,632.25,632.25,632.25,632.25,10
20090501|2009-04-15 05:30,15,632,632,632,632,1
20090501|2009-04-15 09:30,15,630.75,630.75,626.75,627.5,148
20090501|2009-04-15 10:00,15,627.25,628.75,627.25,628,44
20090501|2009-04-15 10:30,15,630,635.5,630,635.25,122
20090501|2009-04-15 11:00,15,632.5,632.5,632.25,632.25,7
20090501|2009-04-15 11:30,15,631,631,628,629,17
20090501|2009-04-15 12:00,15,629.5,629.75,628.25,628.25,33
20090501|2009-04-15 12:30,15,628.25,628.25,628.25,628.25,6
20090501|2009-04-15 13:00,15,628,628.75,627,627,18
20090501|2009-04-15 20:30,16,633.25,633.25,633.25,633.25,1
20090501|2009-04-16 09:30,16,627.5,630,625.5,626,122
20090501|2009-04-16 10:00,16,625.5,626.25,625,625,68
20090501|2009-04-16 10:30,16,627,631.75,626.25,630,52
20090501|2009-04-16 11:00,16,628.25,632,628,629.75,20
20090501|2009-04-16 11:30,16,630.75,633,628,629,78
20090501|2009-04-16 12:00,16,628.5,628.5,627,627.25,41
20090501|2009-04-16 12:30,16,627.5,628.5,626.5,628.25,37
20090501|2009-04-16 13:00,16,629,636,629,636,51
20090501|2009-04-16 18:00,17,635,635.5,635,635.5,4
20090501|2009-04-16 20:00,17,636.75,638,636.75,638,2
20090501|2009-04-17 09:30,17,638.5,639.25,634,634,134
20090501|2009-04-17 10:00,17,633.25,637.75,633.25,636.5,36
20090501|2009-04-17 10:30,17,636.75,637,635.25,635.25,17
20090501|2009-04-17 11:00,17,635.75,636.25,635,635.25,28
20090501|2009-04-17 11:30,17,635.5,635.5,633.25,635,19
20090501|2009-04-17 12:00,17,636.5,637.5,636.5,637.5,9
20090501|2009-04-17 12:30,17,636.5,637.75,634.25,635.5,25
20090501|2009-04-17 13:00,17,635.5,639,633.25,639,45
20090501|2009-04-19 18:00,20,635.75,635.75,635.75,635.75,5
20090501|2009-04-19 20:00,20,633.5,633.5,633.5,633.5,1
20090501|2009-04-19 21:00,20,631.5,631.5,629.5,629.5,2
20090501|2009-04-20 05:30,20,627.5,627.5,627.5,627.5,1
20090501|2009-04-20 09:30,20,627,627,617.75,618,320
20090501|2009-04-20 10:00,20,617.75,621,617.75,620.75,82
20090501|2009-04-20 10:30,20,622.75,625.25,621.25,623,138
20090501|2009-04-20 11:00,20,623.5,623.5,621.75,622.5,35
20090501|2009-04-20 11:30,20,622.5,623.25,621.75,622.5,37
20090501|2009-04-20 12:00,20,622.75,622.75,621,621,5
20090501|2009-04-20 12:30,20,622.25,624.25,622.25,624.25,8
20090501|2009-04-20 13:00,20,624.5,627,623.75,625,73
20090501|2009-04-20 18:00,21,626,626,626,626,1
20090501|2009-04-20 18:30,21,628.25,628.25,628.25,628.25,1
20090501|2009-04-20 21:00,21,627.75,627.75,627.75,627.75,1
20090501|2009-04-20 21:30,21,627.75,627.75,627.25,627.25,18
20090501|2009-04-20 22:00,21,627.5,627.5,627.5,627.5,2
20090501|2009-04-21 09:30,21,626,635.5,626,628.75,210
20090501|2009-04-21 10:00,21,630.25,634.5,630.25,632.5,38
20090501|2009-04-21 10:30,21,633,634.5,633,634.5,18
20090501|2009-04-21 11:00,21,635.75,638,635.75,636.25,167
20090501|2009-04-21 11:30,21,637,639,636.75,636.75,15
20090501|2009-04-21 12:00,21,636.25,636.25,634.5,634.5,23
20090501|2009-04-21 12:30,21,633,635,632.5,635,107
20090501|2009-04-21 13:00,21,635.25,638,633,633.5,31
20090501|2009-04-21 18:00,22,635,637,635,637,3
20090501|2009-04-21 19:00,22,637,638.5,637,638.5,4
20090501|2009-04-22 09:30,22,638,650,636.75,650,290
20090501|2009-04-22 10:00,22,650,650,643.75,644.25,21
20090501|2009-04-22 10:30,22,643,649.25,643,649.25,22
20090501|2009-04-22 11:00,22,649,655.5,649,654.25,63
20090501|2009-04-22 11:30,22,654.25,655,653.5,653.75,67
20090501|2009-04-22 12:00,22,653,653,650.5,650.5,46
20090501|2009-04-22 12:30,22,652,652.75,652,652.75,144
20090501|2009-04-22 13:00,22,651.5,653.75,650.75,650.75,80
20090501|2009-04-22 18:00,23,657.25,657.25,657.25,657.25,1
20090501|2009-04-22 18:30,23,655,655,655,655,1
20090501|2009-04-22 22:30,23,651.25,651.25,651.25,651.25,1
20090501|2009-04-23 09:30,23,659,667.5,659,664.5,67
20090501|2009-04-23 10:00,23,664,665.75,663.5,663.5,100
20090501|2009-04-23 10:30,23,664,666,664,665.25,45
20090501|2009-04-23 11:00,23,665,666.75,664,666.5,66
20090501|2009-04-23 11:30,23,666.5,676.75,666.5,676.5,97
20090501|2009-04-23 12:00,23,677,678.5,675.75,677,61
20090501|2009-04-23 12:30,23,677,678.5,677,677,15
20090501|2009-04-23 13:00,23,674,675.25,668.25,669.25,15
20090501|2009-04-23 23:30,24,669,669,669,669,1
20090501|2009-04-24 09:30,24,673.25,673.5,668.5,670.25,209
20090501|2009-04-24 10:00,24,668.25,669.75,667.25,667.25,58
20090501|2009-04-24 10:30,24,665.25,665.25,665.25,665.25,2
20090501|2009-04-24 11:00,24,668,668,665,665,12
20090501|2009-04-24 11:30,24,665,665,664.5,665,5
20090501|2009-04-24 12:30,24,663,664,662,662,5
20090501|2009-04-24 13:00,24,663.25,665.25,663.25,665,15
20090501|2009-04-26 18:30,27,665,665,662.5,662.5,5
20090501|2009-04-26 21:00,27,658.5,658.5,658.5,658.5,1
20090501|2009-04-27 09:30,27,655,667.75,655,666.75,15
20090501|2009-04-27 10:00,27,660.75,662.25,660.75,662.25,33
20090501|2009-04-27 10:30,27,663.25,663.5,661.5,662.75,14
20090501|2009-04-27 11:00,27,664,668,664,664,15
20090501|2009-04-27 11:30,27,663.25,663.25,663.25,663.25,1
20090501|2009-04-27 12:00,27,662,662,660,660,4
20090501|2009-04-27 12:30,27,661,661.75,658,658,14
20090501|2009-04-27 13:00,27,658,658.75,657.5,658.75,26
20090501|2009-04-28 09:30,28,665,667,660,665,112
20090501|2009-04-28 10:00,28,667.75,668,665,665.5,31
20090501|2009-04-28 10:30,28,663.5,666,662.5,663.75,33
20090501|2009-04-28 11:00,28,665.25,665.75,665,665.75,12
20090501|2009-04-28 11:30,28,664.75,664.75,664,664,3
20090501|2009-04-28 12:00,28,666,666,665.5,665.5,23
20090501|2009-04-28 12:30,28,666,666,663,663,13
20090501|2009-04-28 13:00,28,663.25,663.75,663.25,663.75,2
20090501|2009-04-29 09:30,29,657,672,657,671.25,121
20090501|2009-04-29 10:00,29,672,673,671.5,671.5,30
20090501|2009-04-29 10:30,29,675,675.5,675,675,45
20090501|2009-04-29 11:00,29,675,676,674.25,676,20
20090501|2009-04-29 11:30,29,676,676,675,676,19
20090501|2009-04-29 12:00,29,675,680,674.25,680,12
20090501|2009-04-29 12:30,29,679,680,678,680,66
20090501|2009-04-29 13:00,29,678.5,679,676.75,676.75,24
20090501|2009-04-29 18:00,30,677.5,677.5,677.5,677.5,3
20090501|2009-04-30 09:30,30,694,694,690,690,4
20090501|2009-04-30 10:00,30,685,685,682,682,2
20090501|2009-04-30 10:30,30,681.75,681.75,681.75,681.75,1
20090501|2009-04-30 11:00,30,681.5,681.5,681.5,681.5,1
20090501|2009-04-30 13:00,30,683.5,683.5,683.5,683.5,2
20090501|2009-05-01 09:30,1,687.75,687.75,687.75,687.75,1
20090501|2009-05-01 10:00,1,696,696,696,696,1
20090501|2009-05-01 11:00,1,691.5,696,691.5,696,3
20090501|2009-05-01 13:00,1,696,696,695,695,2
20090501|2009-05-04 09:30,4,696,696,690,690,13
20090501|2009-05-05 12:30,5,695,695,695,695,1
20090501|2009-05-06 09:30,6,694,694,694,694,3
20090501|2009-05-06 10:30,6,694,694,694,694,3
20090501|2009-05-06 12:30,6,695,695,695,695,3
20090501|2009-05-06 13:00,6,695,695,695,695,4
20090501|2009-05-07 11:00,7,690,692.75,690,692.75,3
20090701|2008-05-14 09:30,14,880,880,880,880,0
20090701|2008-05-14 10:30,14,875,875,875,875,0
20090701|2008-05-14 11:30,14,870,870,870,870,0
20090701|2008-05-27 11:00,27,874,874,874,874,0
20090701|2008-05-27 12:30,27,880,880,880,880,0
20090701|2008-05-28 09:30,28,861,861,861,861,0
20090701|2008-05-28 11:30,28,865,875,865,875,0
20090701|2008-05-28 12:00,28,870,870,870,870,0
20090701|2008-05-29 12:30,29,860,860,860,860,0
20090701|2008-06-03 12:30,3,883,883,870,870,0
20090701|2008-06-05 12:30,5,888,890,888,890,0
20090701|2008-06-06 10:30,6,935,935,935,935,0
20090701|2008-06-06 11:00,6,930,930,930,930,0
20090701|2008-06-06 11:30,6,925,925,925,925,0
20090701|2008-06-06 12:00,6,922,922,922,922,0
20090701|2008-06-11 12:00,11,986,986,986,986,0
20090701|2008-06-11 12:30,11,987,992,987,990,0
20090701|2008-06-12 11:00,12,975,977,975,977,0
20090701|2008-06-12 12:00,12,980,980,980,980,0
20090701|2008-06-16 10:00,16,1029,1030,1029,1030,0
20090701|2008-06-16 11:00,16,1028,1028,1028,1028,0
20090701|2008-06-16 12:30,16,1020,1020,1020,1020,0
20090701|2008-06-16 13:00,16,1015,1015,1008,1008,0
20090701|2008-06-20 09:30,20,1010,1010,1010,1010,0
20090701|2008-06-20 10:00,20,1000,1000,1000,1000,0
20090701|2008-06-20 10:30,20,998,998,998,998,0
20090701|2008-06-20 11:00,20,992,992,992,992,0
20090701|2008-06-20 13:00,20,991,991,988,988,0
20090701|2008-06-30 10:30,30,993,993,993,993,0
20090701|2008-06-30 11:00,30,987,987,987,987,0
20090701|2008-06-30 12:30,30,985,985,985,985,0
20090701|2008-06-30 13:00,30,970,970,970,970,0
20090701|2008-07-01 12:00,1,965,965,965,965,0
20090701|2008-07-07 11:00,7,925,925,925,925,0
20090701|2008-07-09 11:00,9,915,915,915,915,0
20090701|2008-07-14 10:00,14,922,922,922,922,0
20090701|2008-07-15 09:30,15,917.5,917.5,914.5,914.5,0
20090701|2008-07-15 10:00,15,910,910,910,910,0
20090701|2008-07-15 11:00,15,908,908,906,906,0
20090701|2008-07-15 13:00,15,903,903,898,898,0
20090701|2008-07-23 09:30,23,900,900,890,890,0
20090701|2008-07-23 10:30,23,894,894,894,894,0
20090701|2008-08-01 12:30,1,895,895,895,895,0
20090701|2008-08-04 09:30,4,890,890,880,880,0
20090701|2008-08-04 10:30,4,877,879,875,879,0
20090701|2008-08-04 11:00,4,874,874,874,874,0
20090701|2008-08-04 13:00,4,870,870,869,869,0
20090701|2008-08-06 10:00,6,870,870,870,870,0
20090701|2008-08-06 10:30,6,865,865,865,865,0
20090701|2008-08-06 11:00,6,880,880,880,880,0
20090701|2008-08-07 10:30,7,910,910,910,910,0
20090701|2008-08-07 11:00,7,916,916,916,916,0
20090701|2008-08-07 13:00,7,917,917,917,917,0
20090701|2008-08-15 12:30,15,940,940,940,940,0
20090701|2008-08-15 13:00,15,935,935,935,935,0
20090701|2008-08-19 09:30,19,964,966,964,966,0
20090701|2008-08-19 10:00,19,968,968,968,968,0
20090701|2008-08-19 11:00,19,968,968,968,968,0
20090701|2008-08-19 12:30,19,960,960,960,960,0
20090701|2008-08-28 09:30,28,894,894,894,894,0
20090701|2008-08-28 13:00,28,895,895,890,890,0
20090701|2008-08-29 10:00,29,897,897,897,897,0
20090701|2008-08-29 13:00,29,895,895,890,890,0
20090701|2008-09-02 10:00,2,860,860,860,860,0
20090701|2008-09-02 12:00,2,861,861,861,861,0
20090701|2008-09-03 09:30,3,863,863,863,863,0
20090701|2008-09-03 12:00,3,870,871,870,871,0
20090701|2008-09-04 09:30,4,880,880,874,874,0
20090701|2008-09-04 10:00,4,870,870,867,867,0
20090701|2008-09-04 13:00,4,870,870,870,870,0
20090701|2008-09-05 11:30,5,846.5,846.5,846.5,846.5,0
20090701|2008-09-05 13:00,5,846,848,845,848,0
20090701|2008-09-08 12:30,8,850,850,850,850,0
20090701|2008-09-08 13:00,8,848,848,841,841,0
20090701|2008-09-09 11:00,9,827,828,827,828,0
20090701|2008-09-09 11:30,9,829,838,829,834,0
20090701|2008-09-09 12:00,9,836,836,836,836,0
20090701|2008-09-09 12:30,9,837,837,833,833,0
20090701|2008-09-09 13:00,9,831,831,830,831,0
20090701|2008-09-12 12:30,12,813,813,813,813,0
20090701|2008-09-16 12:30,16,785,793,785,793,0
20090701|2008-09-16 13:00,16,784,784,783,783,0
20090701|2008-09-17 10:00,17,784,795,783.75,795,0
20090701|2008-09-17 11:00,17,802,802,802,802,0
20090701|2008-09-17 12:30,17,805,805,805,805,0
20090701|2008-09-17 13:00,17,812,815,812,815,0
20090701|2008-09-19 10:00,19,792,802,792,802,0
20090701|2008-09-19 10:30,19,805,805,805,805,0
20090701|2008-09-19 11:00,19,810,810,810,810,0
20090701|2008-09-19 13:00,19,812,812,812,812,0
20090701|2008-09-24 09:30,24,845,845,839,839,0
20090701|2008-09-24 10:00,24,838,838,838,838,0
20090701|2008-09-24 11:00,24,830,830,830,830,0
20090701|2008-09-24 12:00,24,825,825,820,820,0
20090701|2008-09-24 13:00,24,823,823,823,823,0
20090701|2008-09-25 09:30,25,822.5,822.5,822.5,822.5,0
20090701|2008-09-25 11:30,25,832,834,832,834,0
20090701|2008-09-29 13:00,29,775,776,775,776,0
20090701|2008-09-30 13:00,30,777,777,777,777,0
20090701|2008-10-01 09:30,1,777,777,775,775,0
20090701|2008-10-01 11:00,1,773,773,773,773,0
20090701|2008-10-01 13:00,1,768,770,768,770,0
20090701|2008-10-02 09:30,2,753,753,753,753,0
20090701|2008-10-02 10:00,2,750,750,746,746,0
20090701|2008-10-02 10:30,2,748.5,748.5,739,739,0
20090701|2008-10-02 11:30,2,745,745,745,745,0
20090701|2008-10-02 12:30,2,740,740,737,740,0
20090701|2008-10-03 11:00,3,746,746,746,746,0
20090701|2008-10-03 12:30,3,743,743,743,743,0
20090701|2008-10-03 13:00,3,741,741,735,735,0
20090701|2008-10-06 09:30,6,710,710,707,707,0
20090701|2008-10-06 12:00,6,705,705,705,705,0
20090701|2008-10-06 12:30,6,704,704,695,695,0
20090701|2008-10-06 13:00,6,694,694,694,694,0
20090701|2008-10-07 09:30,7,712,712,712,712,0
20090701|2008-10-07 10:00,7,708,708,706,706,0
20090701|2008-10-07 12:00,7,705,705,705,705,0
20090701|2008-10-07 12:30,7,697,697,696,696,0
20090701|2008-10-09 11:00,9,703,703,703,703,0
20090701|2008-10-09 13:00,9,702,702,700,700,0
20090701|2008-10-10 13:00,10,662,669,662,669,0
20090701|2008-10-13 09:30,13,686,686,686,686,0
20090701|2008-10-13 10:00,13,684,684,684,684,0
20090701|2008-10-15 09:30,15,672,677,672,677,0
20090701|2008-10-15 10:00,15,672,672,672,672,0
20090701|2008-10-15 11:00,15,668,668,668,668,0
20090701|2008-10-15 11:30,15,670,670,670,670,0
20090701|2008-10-15 12:00,15,666,666,666,666,0
20090701|2008-10-15 12:30,15,663,663,663,663,0
20090701|2008-10-15 13:00,15,661,661,661,661,0
20090701|2008-10-16 12:30,16,648,649,648,649,0
20090701|2008-10-17 12:30,17,656,656,656,656,0
20090701|2008-10-17 13:00,17,653,653,653,653,0
20090701|2008-10-21 13:00,21,638,638,638,638,0
20090701|2008-10-23 09:30,23,613,625,613,625,0
20090701|2008-10-23 11:00,23,626,626,625,625,0
20090701|2008-10-23 11:30,23,625,625,624,625,0
20090701|2008-10-24 09:30,24,602,604,602,604,0
20090701|2008-10-24 10:00,24,610,613,610,613,0
20090701|2008-10-24 12:00,24,615,615,615,615,0
20090701|2008-10-24 13:00,24,608,608,608,608,0
20090701|2008-10-28 11:00,28,620,620,620,620,0
20090701|2008-10-28 12:30,28,623,623,619,619,0
20090701|2008-10-28 13:00,28,611,611,607,607,0
20090701|2008-10-30 10:30,30,640,640,635,635,0
20090701|2008-10-30 11:00,30,641,641,641,641,0
20090701|2008-11-04 12:30,4,676,676,675,675,0
20090701|2008-11-05 10:00,5,652,652,651.5,651.5,0
20090701|2008-11-05 11:00,5,644.5,648,644.5,648,0
20090701|2008-11-06 12:30,6,630,630,630,630,0
20090701|2008-11-07 11:00,7,636,636,636,636,0
20090701|2008-11-10 11:30,10,628,628,628,628,0
20090701|2008-11-17 12:30,17,642,642,642,642,0
20090701|2008-11-26 09:30,26,625,625,625,625,0
20090701|2008-11-28 09:30,28,625,625,625,625,0
20090701|2008-11-28 11:00,28,622,622,622,622,0
20090701|2008-12-03 10:30,3,607,607,607,607,0
20090701|2008-12-05 11:30,5,564.5,564.5,564.5,564.5,0
20090701|2008-12-12 10:00,12,580,580,580,580,0
20090701|2008-12-12 10:30,12,582,582,582,582,0
20090701|2008-12-12 11:00,12,589,589,589,589,0
20090701|2008-12-16 09:30,16,588,588,588,588,0
20090701|2008-12-16 10:30,16,602,603,602,603,0
20090701|2008-12-16 12:30,16,614,615,614,615,0
20090701|2008-12-17 09:30,17,619,619,619,619,0
20090701|2008-12-17 11:00,17,619.5,619.5,619.5,619.5,0
20090701|2008-12-18 09:30,18,633,633,626,626,0
20090701|2008-12-19 11:30,19,634.5,634.5,634.5,634.5,0
20090701|2009-01-20 09:30,20,648.25,650,648.25,649.5,11
20090701|2009-01-20 10:00,20,645.25,645.25,640.5,640.5,11
20090701|2009-01-20 10:30,20,640.5,642,640.5,641.75,9
20090701|2009-01-20 11:00,20,643.25,643.75,639.75,639.75,4
20090701|2009-01-20 11:30,20,638.75,638.75,638.75,638.75,2
20090701|2009-01-20 12:00,20,638.5,638.5,636.25,636.25,11
20090701|2009-01-20 12:30,20,638.25,638.75,631.5,631.5,22
20090701|2009-01-20 13:00,20,629.75,631,627.5,630,7
20090701|2009-01-21 09:30,21,631,634.5,631,631.25,9
20090701|2009-01-21 10:00,21,631.5,631.75,630,630,12
20090701|2009-01-21 10:30,21,632.75,632.75,632.75,632.75,1
20090701|2009-01-21 11:00,21,632.25,632.25,631.25,632,5
20090701|2009-01-21 12:00,21,638,638,637,637,3
20090701|2009-01-21 13:00,21,642.5,646.75,642,645.25,31
20090701|2009-01-22 09:30,22,645.25,645.25,638.25,640.75,16
20090701|2009-01-22 10:00,22,637.5,637.5,635.25,635.25,12
20090701|2009-01-22 10:30,22,635.75,636.75,635.75,636.75,9
20090701|2009-01-22 11:30,22,640.25,643.25,640.25,642.25,32
20090701|2009-01-22 12:00,22,640.5,640.5,640.25,640.25,9
20090701|2009-01-22 12:30,22,640,640,640,640,3
20090701|2009-01-22 13:00,22,642.25,642.25,642.25,642.25,3
20090701|2009-01-23 04:30,23,638,638,638,638,5
20090701|2009-01-23 09:30,23,635,644,635,643.25,17
20090701|2009-01-23 10:00,23,643.75,663.25,643.75,662.25,114
20090701|2009-01-23 10:30,23,656.25,658.75,654.5,655,20
20090701|2009-01-23 11:00,23,659,659,658.75,659,13
20090701|2009-01-23 12:30,23,659.25,661.5,658.25,658.25,21
20090701|2009-01-23 13:00,23,649.25,652.25,648,652.25,18
20090701|2009-01-26 09:30,26,665,672.5,665,672.25,131
20090701|2009-01-26 10:00,26,672.75,673,669,671.75,41
20090701|2009-01-26 10:30,26,670.5,672.75,670.5,672.75,6
20090701|2009-01-26 11:00,26,671.5,671.5,659.75,659.75,31
20090701|2009-01-26 11:30,26,658.25,660,658.25,659.5,3
20090701|2009-01-26 12:00,26,662,662,657.75,662,15
20090701|2009-01-26 12:30,26,662,662,662,662,26
20090701|2009-01-26 13:00,26,657.25,659.25,657,659.25,11
20090701|2009-01-27 09:30,27,655.5,655.5,650.5,651,21
20090701|2009-01-27 10:00,27,652.25,655.25,652.25,655.25,6
20090701|2009-01-27 10:30,27,655,658.5,655,655.5,15
20090701|2009-01-27 11:00,27,655.25,656.5,655,656.5,8
20090701|2009-01-27 11:30,27,659.75,659.75,657,657,5
20090701|2009-01-27 12:00,27,656.75,656.75,655,655,36
20090701|2009-01-27 12:30,27,655,655.75,654,654,24
20090701|2009-01-27 13:00,27,654,656.75,653.75,656.5,24
20090701|2009-01-28 09:30,28,649.5,661.25,649.5,659,70
20090701|2009-01-28 10:00,28,658.5,659.25,657.5,658,11
20090701|2009-01-28 10:30,28,658.75,663.75,658.75,663.75,97
20090701|2009-01-28 11:00,28,664,665.75,662.5,662.5,21
20090701|2009-01-28 11:30,28,662.5,666,662.25,666,9
20090701|2009-01-28 12:00,28,664.5,666.25,664.5,666.25,5
20090701|2009-01-28 12:30,28,666.25,668.25,666.25,668.25,10
20090701|2009-01-28 13:00,28,668.75,668.75,665.5,667,24
20090701|2009-01-29 03:30,29,662.5,662.5,662.5,662.5,1
20090701|2009-01-29 09:30,29,658.5,660.25,656,656.75,71
20090701|2009-01-29 10:00,29,656.25,656.25,652.25,652.5,27
20090701|2009-01-29 10:30,29,654,656.5,654,655.25,8
20090701|2009-01-29 11:00,29,651,653,651,653,4
20090701|2009-01-29 11:30,29,653,653,653,653,3
20090701|2009-01-29 12:30,29,652,652,652,652,5
20090701|2009-01-29 13:00,29,652,652,652,652,5
20090701|2009-01-30 09:30,30,651.25,655,648.25,653.5,120
20090701|2009-01-30 10:00,30,654.5,658.25,654.5,657.25,36
20090701|2009-01-30 11:00,30,656.75,656.75,655.25,655.25,5
20090701|2009-01-30 11:30,30,656.75,656.75,656.75,656.75,4
20090701|2009-01-30 12:00,30,656.75,656.75,655,655,6
20090701|2009-01-30 12:30,30,653.75,653.75,650.75,650.75,12
20090701|2009-01-30 13:00,30,651.75,651.75,644.75,644.75,85
20090701|2009-02-02 09:30,2,637.75,639.5,633.5,633.75,50
20090701|2009-02-02 10:00,2,633.5,633.5,631,631.5,37
20090701|2009-02-02 10:30,2,633.5,637,633.5,637,16
20090701|2009-02-02 11:00,2,637.25,643.25,637.25,641.5,39
20090701|2009-02-02 11:30,2,641.25,641.25,641.25,641.25,6
20090701|2009-02-02 12:00,2,638.25,638.5,634.5,635.25,16
20090701|2009-02-02 12:30,2,635,637.5,635,636.25,37
20090701|2009-02-02 13:00,2,636.75,641.25,634.5,636,16
20090701|2009-02-03 03:30,3,640.25,640.25,640.25,640.25,1
20090701|2009-02-03 09:30,3,633.5,633.5,628.5,633,41
20090701|2009-02-03 10:00,3,633,633.5,633,633.25,28
20090701|2009-02-03 10:30,3,633.25,633.25,632,632,10
20090701|2009-02-03 11:00,3,630.75,630.75,630,630,14
20090701|2009-02-03 11:30,3,630,630,629.75,629.75,2
20090701|2009-02-03 12:00,3,629.25,630,628.75,630,9
20090701|2009-02-03 12:30,3,627,628.25,626,627.75,18
20090701|2009-02-03 13:00,3,628,629.5,625.25,625.25,46
20090701|2009-02-04 09:30,4,629,632,628.5,630,91
20090701|2009-02-04 10:00,4,627.5,627.5,620.5,620.5,87
20090701|2009-02-04 10:30,4,620,620,619.5,619.5,59
20090701|2009-02-04 11:00,4,620,620,618,618,43
20090701|2009-02-04 11:30,4,618,620,618,618.5,17
20090701|2009-02-04 12:00,4,619,625.75,619,625.75,74
20090701|2009-02-04 12:30,4,623.5,624.5,623,624.5,13
20090701|2009-02-04 13:00,4,622.5,624,621,622.75,72
20090701|2009-02-05 09:30,5,625.5,632.5,624,631,267
20090701|2009-02-05 10:00,5,632,636.75,632,635.75,131
20090701|2009-02-05 10:30,5,635.75,635.75,633,633,33
20090701|2009-02-05 11:00,5,634.25,638,634.25,636.5,23
20090701|2009-02-05 11:30,5,633.75,633.75,633.75,633.75,3
20090701|2009-02-05 12:00,5,636.5,640.75,636.5,640.75,10
20090701|2009-02-05 12:30,5,637.5,637.5,636.75,637,6
20090701|2009-02-05 13:00,5,640.5,641.25,635.5,635.5,42
20090701|2009-02-05 23:30,6,639.5,639.5,639.5,639.5,1
20090701|2009-02-06 00:00,6,640,640,640,640,1
20090701|2009-02-06 00:30,6,640,640,640,640,2
20090701|2009-02-06 01:00,6,640.25,640.25,640.25,640.25,1
20090701|2009-02-06 09:30,6,640.75,640.75,634,635,28
20090701|2009-02-06 10:00,6,635,636.5,635,635,17
20090701|2009-02-06 10:30,6,637.25,638.75,636,636,8
20090701|2009-02-06 11:00,6,637.25,637.25,636,636,4
20090701|2009-02-06 11:30,6,634.5,634.5,632,633,11
20090701|2009-02-06 12:00,6,633.5,637.5,633.5,637.5,26
20090701|2009-02-06 12:30,6,638,641.25,638,641.25,70
20090701|2009-02-06 13:00,6,641.25,641.25,633,635.5,85
20090701|2009-02-09 09:30,9,645,651,643.75,649.5,91
20090701|2009-02-09 10:00,9,651.25,651.5,646.5,646.5,29
20090701|2009-02-09 10:30,9,646.5,647,642.25,642.5,10
20090701|2009-02-09 11:00,9,642.5,643.5,642.25,643.5,16
20090701|2009-02-09 12:00,9,645.25,645.25,645.25,645.25,1
20090701|2009-02-09 12:30,9,646.5,647,642,642,22
20090701|2009-02-09 13:00,9,640,643,640,642.25,14
20090701|2009-02-10 09:30,10,639.5,640.5,630.5,633,74
20090701|2009-02-10 10:00,10,632.5,634,627,634,36
20090701|2009-02-10 10:30,10,633,633,633,633,1
20090701|2009-02-10 11:00,10,632.5,632.5,632.5,632.5,1
20090701|2009-02-10 11:30,10,637.75,637.75,637.75,637.75,15
20090701|2009-02-10 12:00,10,636.5,636.5,636.5,636.5,4
20090701|2009-02-10 12:30,10,636.5,636.5,634,634,15
20090701|2009-02-10 13:00,10,636,636.5,635,635.75,18
20090701|2009-02-11 09:30,11,632,636,630.75,635,92
20090701|2009-02-11 10:00,11,634.5,634.5,629.25,630,79
20090701|2009-02-11 10:30,11,629.5,630.75,629,629,29
20090701|2009-02-11 11:00,11,631,632.5,630,632,23
20090701|2009-02-11 11:30,11,630,630,629.5,629.5,8
20090701|2009-02-11 12:00,11,629,629,628,628,8
20090701|2009-02-11 12:30,11,627.5,627.5,625,625,28
20090701|2009-02-11 13:00,11,627,628,625,625,17
20090701|2009-02-11 18:00,12,625,625,625,625,1
20090701|2009-02-12 05:30,12,628.75,629.25,628.75,629.25,2
20090701|2009-02-12 09:30,12,629,629.75,625.75,629.75,78
20090701|2009-02-12 10:00,12,629,632,628.25,632,57
20090701|2009-02-12 10:30,12,631,631,630,630,20
20090701|2009-02-12 11:00,12,630,630,628,629.25,65
20090701|2009-02-12 11:30,12,629.75,629.75,626.75,626.75,10
20090701|2009-02-12 12:00,12,626.75,626.75,626.75,626.75,1
20090701|2009-02-12 12:30,12,625,628,625,628,55
20090701|2009-02-12 13:00,12,627,627,623,625,37
20090701|2009-02-13 09:30,13,623,628,623,625.25,111
20090701|2009-02-13 10:00,13,626.5,627.25,625.5,626.25,22
20090701|2009-02-13 10:30,13,625.5,625.5,622,625,92
20090701|2009-02-13 11:00,13,624.5,624.5,623.5,623.5,16
20090701|2009-02-13 11:30,13,622.25,622.25,622.25,622.25,6
20090701|2009-02-13 12:00,13,621.75,621.75,621.75,621.75,3
20090701|2009-02-13 13:00,13,620.5,623.25,620,622,65
20090701|2009-02-17 03:30,17,618.75,618.75,618.75,618.75,1
20090701|2009-02-17 09:30,17,619.75,619.75,605.75,605.75,118
20090701|2009-02-17 10:00,17,605.25,606.25,604.25,606.25,40
20090701|2009-02-17 10:30,17,606.75,607.75,606.5,606.5,16
20090701|2009-02-17 11:00,17,608.25,608.25,608.25,608.25,1
20090701|2009-02-17 12:00,17,606.25,606.75,603.25,604.75,47
20090701|2009-02-17 12:30,17,604.25,605,601.25,601.25,41
20090701|2009-02-17 13:00,17,600.75,601.5,597,597,121
20090701|2009-02-18 05:30,18,596,596,595.25,595.25,18
20090701|2009-02-18 09:30,18,596.5,597.5,593.75,597.5,104
20090701|2009-02-18 10:00,18,598,600,597.25,597.25,21
20090701|2009-02-18 10:30,18,597,597,594.25,595.5,93
20090701|2009-02-18 11:30,18,596.75,597,595.5,596.75,18
20090701|2009-02-18 12:00,18,597.25,597.25,597.25,597.25,1
20090701|2009-02-18 12:30,18,596.5,596.5,595.5,595.5,21
20090701|2009-02-18 13:00,18,596.75,598.25,596.5,597.5,32
20090701|2009-02-19 09:30,19,602,603,598.75,599,123
20090701|2009-02-19 10:00,19,599,601.75,599,601.75,50
20090701|2009-02-19 10:30,19,602.75,603.25,601.75,601.75,34
20090701|2009-02-19 11:00,19,600,601.5,599,601.5,13
20090701|2009-02-19 11:30,19,605,605.25,605,605.25,64
20090701|2009-02-19 12:00,19,605.25,605.25,603,603,15
20090701|2009-02-19 13:00,19,603,605.5,602.75,605.25,30
20090701|2009-02-20 09:30,20,597,600.75,597,600.75,55
20090701|2009-02-20 10:00,20,599.5,599.5,591.5,592,64
20090701|2009-02-20 10:30,20,594.25,594.5,593.75,593.75,67
20090701|2009-02-20 11:00,20,594.5,596,594.25,594.25,57
20090701|2009-02-20 11:30,20,594.25,594.25,593.5,593.5,20
20090701|2009-02-20 12:00,20,593.25,594,592.5,594,25
20090701|2009-02-20 12:30,20,592.75,594.75,592.75,594.25,41
20090701|2009-02-20 13:00,20,595,597.5,594.25,597.5,122
20090701|2009-02-23 05:30,23,604.5,604.5,604.5,604.5,1
20090701|2009-02-23 09:30,23,601.25,601.25,595.25,596.75,67
20090701|2009-02-23 10:00,23,596.5,596.5,595,595,89
20090701|2009-02-23 10:30,23,597,597,595,595,17
20090701|2009-02-23 11:00,23,594.75,597,593.25,597,34
20090701|2009-02-23 11:30,23,596.25,596.25,593,595.5,26
20090701|2009-02-23 12:00,23,595.75,598,595.25,595.5,20
20090701|2009-02-23 12:30,23,596.25,597.75,595,595,68
20090701|2009-02-23 13:00,23,595,595,593.75,593.75,22
20090701|2009-02-23 18:00,24,592,592,592,592,1
20090701|2009-02-24 09:30,24,591,591.5,589.5,591,86
20090701|2009-02-24 10:00,24,591.5,591.5,590,590.5,14
20090701|2009-02-24 10:30,24,590,592.5,590,592.5,108
20090701|2009-02-24 11:00,24,592.25,593.5,592,593.5,71
20090701|2009-02-24 11:30,24,593.5,595.75,593.5,595.75,37
20090701|2009-02-24 12:00,24,595.25,596.25,594.75,596.25,9
20090701|2009-02-24 12:30,24,596.25,597.75,596.25,597.75,12
20090701|2009-02-24 13:00,24,598,599.75,598,598,27
20090701|2009-02-25 09:30,25,597.5,598.25,593,593,263
20090701|2009-02-25 10:00,25,593,599.5,593,598.5,150
20090701|2009-02-25 10:30,25,599.75,601.5,598.25,600.25,30
20090701|2009-02-25 11:00,25,600.5,600.5,598.75,600,36
20090701|2009-02-25 11:30,25,600.5,602,600.5,600.5,34
20090701|2009-02-25 12:00,25,602,605,602,605,30
20090701|2009-02-25 12:30,25,605,608.75,605,608.75,85
20090701|2009-02-25 13:00,25,608,608,605.75,606,33
20090701|2009-02-25 18:00,26,605,606.25,605,605,7
20090701|2009-02-25 19:00,26,604.75,604.75,604.5,604.5,3
20090701|2009-02-25 22:30,26,604.5,604.5,604.5,604.5,4
20090701|2009-02-25 23:00,26,604.5,604.5,604.5,604.5,1
20090701|2009-02-26 09:30,26,603.5,612,603.5,612,367
20090701|2009-02-26 10:00,26,611,611.5,608.25,608.75,27
20090701|2009-02-26 10:30,26,608.75,608.75,606.5,606.5,30
20090701|2009-02-26 11:00,26,607.5,608,606,606,47
20090701|2009-02-26 11:30,26,606,606,603.75,605.25,27
20090701|2009-02-26 12:00,26,603.25,603.25,597.5,599,83
20090701|2009-02-26 12:30,26,599.25,602,599,600.5,41
20090701|2009-02-26 13:00,26,600.75,600.75,597.5,599.5,55
20090701|2009-02-26 18:00,27,599.25,599.25,598,598,7
20090701|2009-02-26 18:30,27,597,597,596,596,7
20090701|2009-02-26 20:00,27,596,596,596,596,1
20090701|2009-02-27 02:30,27,597,597,597,597,1
20090701|2009-02-27 05:30,27,598,598,598,598,2
20090701|2009-02-27 09:30,27,597.5,602.75,595,601,319
20090701|2009-02-27 10:00,27,601,601,598,598.25,143
20090701|2009-02-27 10:30,27,598.5,599.75,597,597,143
20090701|2009-02-27 11:00,27,597.5,599,595.75,598.75,69
20090701|2009-02-27 11:30,27,598.75,599.25,597.25,598.5,54
20090701|2009-02-27 12:00,27,599.25,599.25,598.5,598.75,32
20090701|2009-02-27 12:30,27,598,599,598,598.5,39
20090701|2009-02-27 13:00,27,597,601.25,597,598.25,82
20090701|2009-03-01 18:00,2,600.75,600.75,600.75,600.75,3
20090701|2009-03-01 18:30,2,600.75,600.75,600.75,600.75,2
20090701|2009-03-01 19:00,2,602,602,602,602,5
20090701|2009-03-02 02:30,2,600,600,600,600,1
20090701|2009-03-02 03:00,2,598.75,598.75,598.75,598.75,3
20090701|2009-03-02 09:30,2,593.5,594.5,588.5,589.5,171
20090701|2009-03-02 10:00,2,588.5,589,586.25,588.75,46
20090701|2009-03-02 10:30,2,586.75,587.25,584.5,585,25
20090701|2009-03-02 11:00,2,584,586.75,584,586.75,11
20090701|2009-03-02 11:30,2,587.25,588.25,586.75,586.75,7
20090701|2009-03-02 12:30,2,587.5,587.5,587.25,587.5,6
20090701|2009-03-02 13:00,2,588.5,590.75,587.5,587.5,48
20090701|2009-03-02 18:00,3,592,592,592,592,1
20090701|2009-03-02 22:00,3,590.75,590.75,590.75,590.75,2
20090701|2009-03-03 05:30,3,589.5,589.75,589.5,589.75,9
20090701|2009-03-03 09:30,3,591.25,591.25,586.5,586.5,222
20090701|2009-03-03 10:00,3,584,584,580.5,583.25,138
20090701|2009-03-03 10:30,3,584,584,580.25,580.25,60
20090701|2009-03-03 11:00,3,580.5,584.25,580.25,584.25,36
20090701|2009-03-03 11:30,3,583.5,584,583.5,584,8
20090701|2009-03-03 12:00,3,583.25,583.25,582,582,22
20090701|2009-03-03 12:30,3,582,582,581.5,581.5,17
20090701|2009-03-03 13:00,3,581.75,583.75,580.5,583.75,11
20090701|2009-03-03 18:00,4,582,582,582,582,2
20090701|2009-03-03 22:00,4,582,582,582,582,2
20090701|2009-03-03 22:30,4,583,583,583,583,10
20090701|2009-03-04 00:30,4,583.25,584,583.25,584,5
20090701|2009-03-04 02:00,4,585,585,585,585,1
20090701|2009-03-04 09:30,4,592,599.5,590.5,598.75,102
20090701|2009-03-04 10:00,4,598.5,598.5,595.75,596.5,34
20090701|2009-03-04 10:30,4,596.75,598.25,596,596.75,56
20090701|2009-03-04 11:00,4,596.5,598,596.25,598,84
20090701|2009-03-04 11:30,4,598.25,599,597.75,598.75,22
20090701|2009-03-04 12:00,4,598.75,599.75,598.75,599.75,14
20090701|2009-03-04 12:30,4,599,600.25,597.75,599,50
20090701|2009-03-04 13:00,4,598.75,599,597.5,599,13
20090701|2009-03-04 18:00,5,598,598,598,598,1
20090701|2009-03-04 20:30,5,602.25,602.25,602.25,602.25,2
20090701|2009-03-04 22:00,5,602.25,602.25,602.25,602.25,1
20090701|2009-03-05 01:00,5,600.75,600.75,600.75,600.75,2
20090701|2009-03-05 04:00,5,598.25,598.25,598.25,598.25,1
20090701|2009-03-05 09:30,5,595,598,592.5,595.25,151
20090701|2009-03-05 10:00,5,595,595.75,592,593.75,218
20090701|2009-03-05 10:30,5,594.25,594.25,593,593,5
20090701|2009-03-05 11:00,5,593.5,594,592,594,28
20090701|2009-03-05 11:30,5,594.5,594.5,593.5,593.5,8
20090701|2009-03-05 12:00,5,594.25,595.25,594.25,595.25,28
20090701|2009-03-05 12:30,5,595.25,595.25,594.25,594.25,14
20090701|2009-03-05 13:00,5,594.25,594.5,593,593,23
20090701|2009-03-05 18:00,6,593,593,593,593,4
20090701|2009-03-06 09:30,6,597,601,597,600,59
20090701|2009-03-06 10:00,6,597.5,599.25,597,598,12
20090701|2009-03-06 10:30,6,598.75,606.25,598.75,606.25,110
20090701|2009-03-06 11:00,6,605.25,610.25,605.25,609.5,56
20090701|2009-03-06 11:30,6,607.25,608.25,606.5,608.25,27
20090701|2009-03-06 12:00,6,608,612,607.75,610,56
20090701|2009-03-06 12:30,6,610,610.25,608.75,608.75,56
20090701|2009-03-06 13:00,6,608.75,608.75,601,601,62
20090701|2009-03-08 18:00,9,608,610,608,610,3
20090701|2009-03-08 19:30,9,613.75,613.75,613.75,613.75,3
20090701|2009-03-08 20:00,9,612.25,612.25,612.25,612.25,3
20090701|2009-03-09 09:30,9,612.75,612.75,604,605.5,42
20090701|2009-03-09 10:00,9,601.5,604.25,601,603.25,16
20090701|2009-03-09 10:30,9,603.75,605.75,603.75,605.75,4
20090701|2009-03-09 11:00,9,605,605,604.25,604.75,18
20090701|2009-03-09 11:30,9,605.25,605.25,603.25,603.25,41
20090701|2009-03-09 12:00,9,602.5,602.5,601,601.5,8
20090701|2009-03-09 12:30,9,601.75,605.75,601.75,605.75,30
20090701|2009-03-09 13:00,9,604.75,607.25,604.75,604.75,110
20090701|2009-03-10 02:00,10,607.25,607.25,607.25,607.25,1
20090701|2009-03-10 09:30,10,610.75,624.25,610.75,619,117
20090701|2009-03-10 10:00,10,619.5,621,618,621,22
20090701|2009-03-10 10:30,10,619.5,620.25,616.75,616.75,99
20090701|2009-03-10 11:00,10,620,622.25,619.5,619.5,61
20090701|2009-03-10 11:30,10,620.25,620.5,617.5,617.75,120
20090701|2009-03-10 12:00,10,619.25,620.75,618.25,618.75,45
20090701|2009-03-10 12:30,10,618.75,620.75,618.25,619,78
20090701|2009-03-10 13:00,10,618.25,620.25,615.5,620.25,124
20090701|2009-03-10 18:00,11,618,618,618,618,1
20090701|2009-03-10 20:30,11,619.5,619.5,619.5,619.5,2
20090701|2009-03-11 01:00,11,617.5,617.5,617.5,617.5,10
20090701|2009-03-11 04:30,11,617.5,617.5,617.5,617.5,4
20090701|2009-03-11 09:30,11,615.75,616.5,610.5,613,210
20090701|2009-03-11 10:00,11,613.5,614.75,611.5,611.5,20
20090701|2009-03-11 10:30,11,611,611.75,611,611,3
20090701|2009-03-11 11:00,11,611.5,613,608,608,79
20090701|2009-03-11 11:30,11,608,608.25,601.5,601.5,181
20090701|2009-03-11 12:00,11,601.5,601.5,599,600,34
20090701|2009-03-11 12:30,11,600.25,600.25,594.75,595.5,73
20090701|2009-03-11 13:00,11,597.25,597.75,596,597.75,108
20090701|2009-03-12 04:30,12,600,600,600,600,2
20090701|2009-03-12 05:00,12,600,600,600,600,6
20090701|2009-03-12 09:30,12,601.5,606,600.5,603.75,153
20090701|2009-03-12 10:00,12,604.5,605,604.5,605,6
20090701|2009-03-12 10:30,12,602,603.25,601.5,602.25,50
20090701|2009-03-12 11:00,12,603.75,603.75,603.25,603.25,13
20090701|2009-03-12 11:30,12,604.5,610.75,604.5,609.25,62
20090701|2009-03-12 12:00,12,610,610.5,608,608.75,11
20090701|2009-03-12 12:30,12,607.75,608.75,607.75,608.75,11
20090701|2009-03-12 13:00,12,608.75,611,608.25,609,87
20090701|2009-03-12 18:00,13,606,606,606,606,2
20090701|2009-03-12 21:00,13,606,606,606,606,1
20090701|2009-03-13 04:30,13,609.25,609.25,609.25,609.25,1
20090701|2009-03-13 05:30,13,610.25,612.5,610.25,612.5,14
20090701|2009-03-13 09:30,13,611.25,611.25,601.75,601.75,41
20090701|2009-03-13 10:00,13,600.75,605,600.5,605,21
20090701|2009-03-13 10:30,13,603.75,604,601,602.25,35
20090701|2009-03-13 11:00,13,603.5,603.75,602.25,602.75,11
20090701|2009-03-13 11:30,13,602.25,602.25,601.5,601.75,6
20090701|2009-03-13 12:00,13,600,600.5,599.75,599.75,9
20090701|2009-03-13 12:30,13,601.25,601.25,599.25,600.5,10
20090701|2009-03-13 13:00,13,602,602.5,600,601,73
20090701|2009-03-16 09:30,16,604.5,621.75,604.5,621.5,59
20090701|2009-03-16 10:00,16,620.25,620.25,617,618.25,77
20090701|2009-03-16 10:30,16,620,626,620,622,116
20090701|2009-03-16 11:00,16,621,623,619,623,58
20090701|2009-03-16 11:30,16,621.5,626,621.25,625.75,57
20090701|2009-03-16 12:00,16,625.5,628,623.25,627.25,42
20090701|2009-03-16 12:30,16,628,628.75,626.75,628.25,113
20090701|2009-03-16 13:00,16,628.5,628.5,623.75,626.25,89
20090701|2009-03-16 18:00,17,624.75,624.75,619.75,619.75,20
20090701|2009-03-16 18:30,17,619,619,619,619,1
20090701|2009-03-16 20:30,17,625,625,625,625,1
20090701|2009-03-16 21:00,17,625.75,625.75,625.75,625.75,1
20090701|2009-03-17 05:30,17,625.75,626,625.75,626,12
20090701|2009-03-17 09:30,17,625.5,634.25,625.25,632.5,188
20090701|2009-03-17 10:00,17,632,632.75,626.25,626.25,48
20090701|2009-03-17 10:30,17,625.25,632.25,625.25,631,16
20090701|2009-03-17 11:00,17,630.5,631.5,629.5,629.5,14
20090701|2009-03-17 11:30,17,630.75,633,629.75,631,53
20090701|2009-03-17 12:00,17,631,632.25,629.5,632.25,22
20090701|2009-03-17 12:30,17,632.5,633.75,631.5,632.75,34
20090701|2009-03-17 13:00,17,632,634,631.5,631.5,97
20090701|2009-03-17 22:00,18,631.75,631.75,631.75,631.75,2
20090701|2009-03-18 05:00,18,632.5,632.5,632.5,632.5,4
20090701|2009-03-18 09:30,18,630.5,637,629.75,632,265
20090701|2009-03-18 10:00,18,631.5,631.5,623.25,626,94
20090701|2009-03-18 10:30,18,625.5,625.5,623.25,623.25,8
20090701|2009-03-18 11:00,18,623.75,624.5,623,624.5,23
20090701|2009-03-18 11:30,18,623.25,624,620.5,620.75,53
20090701|2009-03-18 12:00,18,621,621.25,618.5,620.75,39
20090701|2009-03-18 12:30,18,619,621,619,620.5,35
20090701|2009-03-18 13:00,18,620.5,621,614,614.75,71
20090701|2009-03-18 18:00,19,622,622,622,622,5
20090701|2009-03-18 18:30,19,625,628,625,628,2
20090701|2009-03-18 22:00,19,625.5,625.5,625.5,625.5,5
20090701|2009-03-19 09:30,19,635.5,638,632.75,636.5,197
20090701|2009-03-19 10:00,19,633.25,633.5,627.5,632,69
20090701|2009-03-19 10:30,19,632.5,633.75,630.75,631,27
20090701|2009-03-19 11:00,19,632.5,634.5,631.25,634.5,12
20090701|2009-03-19 11:30,19,635,635.75,632.25,632.25,32
20090701|2009-03-19 12:00,19,632,634.5,632,634.5,13
20090701|2009-03-19 12:30,19,634.5,635,633,635,40
20090701|2009-03-19 13:00,19,633.25,637,632.25,637,56
20090701|2009-03-19 18:00,20,634.5,635.75,634.5,635,8
20090701|2009-03-19 19:00,20,635.5,635.5,635.5,635.5,2
20090701|2009-03-19 22:00,20,636.75,636.75,636.75,636.75,2
20090701|2009-03-19 22:30,20,636.75,637,636.75,637,5
20090701|2009-03-20 09:30,20,636.25,638,632,634,32
20090701|2009-03-20 10:00,20,632.5,633.25,626,629,101
20090701|2009-03-20 10:30,20,629.25,631.5,629.25,630.75,86
20090701|2009-03-20 11:00,20,630.25,631.25,629.5,629.5,22
20090701|2009-03-20 11:30,20,629,629.75,627.5,629,41
20090701|2009-03-20 12:00,20,629.25,630.25,629.25,630,29
20090701|2009-03-20 12:30,20,630,630.5,627,627,53
20090701|2009-03-20 13:00,20,627,633.75,626.75,630.5,114
20090701|2009-03-22 18:30,23,635.75,637,635.75,636.75,32
20090701|2009-03-22 19:00,23,635.75,636,635.75,636,10
20090701|2009-03-22 19:30,23,639,639,639,639,1
20090701|2009-03-22 20:30,23,639.25,639.5,639.25,639.5,3
20090701|2009-03-23 05:30,23,642.5,642.5,642.5,642.5,5
20090701|2009-03-23 09:30,23,643.5,645.75,638.5,641,203
20090701|2009-03-23 10:00,23,641,642.5,639,641.5,15
20090701|2009-03-23 10:30,23,642,643.75,641.5,643.75,47
20090701|2009-03-23 11:00,23,643.75,644.75,642.25,643,50
20090701|2009-03-23 11:30,23,643.5,643.5,641.5,642,20
20090701|2009-03-23 12:00,23,642,644.25,642,644.25,39
20090701|2009-03-23 12:30,23,644,644,642.75,642.75,33
20090701|2009-03-23 13:00,23,642.5,642.5,629.25,629.25,66
20090701|2009-03-24 05:30,24,636.5,637.5,636.5,637.5,2
20090701|2009-03-24 09:30,24,634.25,635,628,628,246
20090701|2009-03-24 10:00,24,627.5,630.75,627.25,630.75,64
20090701|2009-03-24 10:30,24,630.5,631,629.5,629.5,35
20090701|2009-03-24 11:00,24,629.5,629.75,626.5,626.5,32
20090701|2009-03-24 11:30,24,626.25,626.75,622,625.5,141
20090701|2009-03-24 12:00,24,625.5,625.5,621.75,624.25,22
20090701|2009-03-24 12:30,24,623.75,624,620.5,621.75,58
20090701|2009-03-24 13:00,24,622.5,627.5,621.75,626,203
20090701|2009-03-24 18:00,25,623.5,623.5,623.5,623.5,1
20090701|2009-03-24 18:30,25,621.25,621.25,621,621,2
20090701|2009-03-24 19:30,25,623.5,623.5,623.5,623.5,2
20090701|2009-03-25 09:30,25,621.25,623,614,614,287
20090701|2009-03-25 10:00,25,613.75,618.75,613.25,618.75,73
20090701|2009-03-25 10:30,25,618.5,619,616,617,107
20090701|2009-03-25 11:00,25,614.5,616.25,612,613,68
20090701|2009-03-25 11:30,25,612.25,613.5,610,610,71
20090701|2009-03-25 12:00,25,611,611,605,605,127
20090701|2009-03-25 12:30,25,605,606.5,602.25,603.25,138
20090701|2009-03-25 13:00,25,603.75,603.75,601,603,279
20090701|2009-03-25 18:00,26,603,603,603,603,8
20090701|2009-03-25 19:30,26,606,606.5,606,606.25,5
20090701|2009-03-25 20:30,26,606.25,606.5,606.25,606.5,2
20090701|2009-03-25 21:00,26,606.75,607.25,606.75,607.25,10
20090701|2009-03-25 21:30,26,607.5,609,607.5,609,7
20090701|2009-03-26 04:30,26,607.5,607.5,607.5,607.5,1
20090701|2009-03-26 05:00,26,606.25,606.25,606.25,606.25,1
20090701|2009-03-26 09:30,26,606.75,606.75,601,603,258
20090701|2009-03-26 10:00,26,603.5,604.25,602.5,603,36
20090701|2009-03-26 10:30,26,602.75,603.25,601,601.5,129
20090701|2009-03-26 11:00,26,601,604.25,600.5,604.25,189
20090701|2009-03-26 11:30,26,603.75,603.75,601,601,47
20090701|2009-03-26 12:00,26,601.75,603.25,601,602.75,60
20090701|2009-03-26 12:30,26,602.75,605,602.25,605,79
20090701|2009-03-26 13:00,26,605.25,608.25,605.25,607,262
20090701|2009-03-26 19:00,27,608.75,608.75,608.75,608.75,2
20090701|2009-03-27 05:00,27,607.5,607.5,607.5,607.5,1
20090701|2009-03-27 09:30,27,602.75,604,595.5,597.25,338
20090701|2009-03-27 10:00,27,598,600.25,596.25,599.5,90
20090701|2009-03-27 10:30,27,598,599.5,597.25,599.25,33
20090701|2009-03-27 11:00,27,600.5,601.5,599,600,146
20090701|2009-03-27 11:30,27,600.75,601.5,599.5,600.25,50
20090701|2009-03-27 12:00,27,600.75,600.75,598.25,599.75,23
20090701|2009-03-27 12:30,27,599,599,597,598,32
20090701|2009-03-27 13:00,27,597.25,604,597.25,602.25,312
20090701|2009-03-29 18:30,30,607.75,608,607.75,608,2
20090701|2009-03-30 04:30,30,603.5,603.75,603.5,603.75,2
20090701|2009-03-30 09:30,30,601.25,601.25,595.25,596.25,244
20090701|2009-03-30 10:00,30,596.75,598.25,596.5,598.25,63
20090701|2009-03-30 10:30,30,597.5,597.75,596.75,597,26
20090701|2009-03-30 11:00,30,597,598.25,597,598.25,34
20090701|2009-03-30 11:30,30,599,602.25,599,600,45
20090701|2009-03-30 12:00,30,600,600.5,598.25,599.25,46
20090701|2009-03-30 12:30,30,599.25,600.75,598.5,600.75,89
20090701|2009-03-30 13:00,30,600.25,604,600,603.75,134
20090701|2009-03-30 18:00,31,604,604,604,604,2
20090701|2009-03-30 20:30,31,605.5,605.5,605.5,605.5,2
20090701|2009-03-31 03:00,31,605.5,605.5,605.5,605.5,6
20090701|2009-03-31 04:00,31,606.25,606.25,606.25,606.25,2
20090701|2009-03-31 04:30,31,610.25,610.25,610.25,610.25,1
20090701|2009-03-31 05:30,31,609,609,609,609,9
20090701|2009-03-31 09:30,31,610,616.75,603.5,607,264
20090701|2009-03-31 10:00,31,607,608.5,604.25,607.5,116
20090701|2009-03-31 10:30,31,608.5,612.25,607.5,612,115
20090701|2009-03-31 11:00,31,611.5,611.5,609.25,609.25,101
20090701|2009-03-31 11:30,31,610.75,610.75,607.75,609.5,51
20090701|2009-03-31 12:00,31,609.25,615.25,609.25,615.25,53
20090701|2009-03-31 12:30,31,614.75,625,613.75,625,141
20090701|2009-03-31 13:00,31,625,633.25,624,630.5,368
20090701|2009-03-31 18:00,1,626.75,626.75,624.25,624.25,3
20090701|2009-03-31 18:30,1,625.75,625.75,625.75,625.75,1
20090701|2009-03-31 19:00,1,626.75,627,625.75,625.75,10
20090701|2009-04-01 01:00,1,625.75,625.75,625.75,625.75,1
20090701|2009-04-01 02:30,1,627,627.25,627,627.25,2
20090701|2009-04-01 03:00,1,628.25,629.5,627,629.5,4
20090701|2009-04-01 05:30,1,628,628,628,628,1
20090701|2009-04-01 09:30,1,626.75,630.5,625,627.5,228
20090701|2009-04-01 10:00,1,627,627,622.75,622.75,73
20090701|2009-04-01 10:30,1,622.5,622.5,618.5,620,79
20090701|2009-04-01 11:00,1,619.5,620,617.75,619.5,44
20090701|2009-04-01 11:30,1,618.5,621.75,616.75,621.75,70
20090701|2009-04-01 12:00,1,621,622,620.5,621.5,83
20090701|2009-04-01 12:30,1,621.5,629.75,621.25,629,105
20090701|2009-04-01 13:00,1,629,631,626,629,67
20090701|2009-04-01 18:00,2,629,629,628.5,628.5,46
20090701|2009-04-01 20:00,2,629.5,629.5,629.5,629.5,1
20090701|2009-04-01 20:30,2,631,631,631,631,1
20090701|2009-04-01 21:00,2,631,633.5,631,633.5,5
20090701|2009-04-01 21:30,2,633.5,634.25,633.5,634.25,2
20090701|2009-04-02 09:30,2,638,647,638,646,324
20090701|2009-04-02 10:00,2,646.25,649,645.25,646.5,106
20090701|2009-04-02 10:30,2,647,648,641.5,642.5,88
20090701|2009-04-02 11:00,2,642.25,646.25,641.25,644.75,68
20090701|2009-04-02 11:30,2,645.25,648,644.5,645.75,92
20090701|2009-04-02 12:00,2,644.25,646,644.25,645,112
20090701|2009-04-02 12:30,2,643.75,646,641.25,642.25,65
20090701|2009-04-02 13:00,2,643.5,650,641.5,644,201
20090701|2009-04-02 18:00,3,648,650,647.75,650,51
20090701|2009-04-02 19:30,3,648.5,649.5,648.5,649.5,3
20090701|2009-04-02 20:00,3,649.75,650,649.75,650,5
20090701|2009-04-02 20:30,3,650,650,650,650,1
20090701|2009-04-02 21:30,3,649,649,649,649,2
20090701|2009-04-02 22:00,3,649,649,644.5,644.5,7
20090701|2009-04-02 22:30,3,643.75,643.75,643.75,643.75,2
20090701|2009-04-03 02:30,3,644.75,644.75,644.75,644.75,1
20090701|2009-04-03 05:00,3,648,648,648,648,4
20090701|2009-04-03 05:30,3,649,649,649,649,2
20090701|2009-04-03 09:30,3,654.5,654.5,648,650.5,469
20090701|2009-04-03 10:00,3,650.75,652.5,650.25,651.75,113
20090701|2009-04-03 10:30,3,652.75,657.75,652.75,657,132
20090701|2009-04-03 11:00,3,657.25,661.5,653.25,654.25,262
20090701|2009-04-03 11:30,3,654.75,657.5,654.5,655.75,45
20090701|2009-04-03 12:00,3,656,658,655.5,658,81
20090701|2009-04-03 12:30,3,657.75,661.75,657.75,660.25,105
20090701|2009-04-03 13:00,3,659.75,662,658,662,170
20090701|2009-04-05 18:00,6,660,663,660,661,82
20090701|2009-04-05 18:30,6,659.25,659.25,659.25,659.25,1
20090701|2009-04-05 19:00,6,660.5,661.75,660.5,661.75,43
20090701|2009-04-05 19:30,6,661.5,665.25,661.5,665,41
20090701|2009-04-05 20:00,6,665,665,665,665,8
20090701|2009-04-05 21:30,6,665.25,665.25,665.25,665.25,1
20090701|2009-04-05 23:30,6,666,666,666,666,2
20090701|2009-04-06 05:30,6,666.5,666.5,666.5,666.5,2
20090701|2009-04-06 09:30,6,663.25,664.5,655.75,656.75,298
20090701|2009-04-06 10:00,6,655.25,656.5,652.25,655.25,111
20090701|2009-04-06 10:30,6,655.75,659,655.75,655.75,146
20090701|2009-04-06 11:00,6,654.75,656.25,654,655,47
20090701|2009-04-06 11:30,6,655,657.25,655,656.5,57
20090701|2009-04-06 12:00,6,657,658.5,654.5,655.25,74
20090701|2009-04-06 12:30,6,655,658,654.75,657.5,54
20090701|2009-04-06 13:00,6,658.25,660,654.75,654.75,82
20090701|2009-04-06 18:00,7,658.5,658.5,658,658,9
20090701|2009-04-06 18:30,7,656.5,657.75,656.5,657.75,4
20090701|2009-04-07 01:00,7,659.75,660,659.75,660,9
20090701|2009-04-07 09:30,7,658.25,658.5,655,656.25,460
20090701|2009-04-07 10:00,7,656.75,659,656.75,658.75,102
20090701|2009-04-07 10:30,7,659,663.5,658.5,662.5,208
20090701|2009-04-07 11:00,7,663,667,662.25,666.5,177
20090701|2009-04-07 11:30,7,666.75,669.25,664.75,666.25,254
20090701|2009-04-07 12:00,7,666,666,660.25,662.75,137
20090701|2009-04-07 12:30,7,663,663.5,652.25,653,152
20090701|2009-04-07 13:00,7,652.5,653.75,645,645,200
20090701|2009-04-07 18:00,8,649.5,649.5,648.75,648.75,10
20090701|2009-04-07 18:30,8,649.5,649.5,649.5,649.5,1
20090701|2009-04-07 20:00,8,652,652,652,652,2
20090701|2009-04-07 21:30,8,648.25,648.25,648.25,648.25,1
20090701|2009-04-07 22:00,8,648.25,648.25,648,648,16
20090701|2009-04-07 22:30,8,648,648,647.25,647.25,37
20090701|2009-04-08 01:00,8,646.25,646.25,646.25,646.25,10
20090701|2009-04-08 02:00,8,646.25,646.25,646.25,646.25,1
20090701|2009-04-08 02:30,8,644.25,644.25,644,644,13
20090701|2009-04-08 03:30,8,644.25,644.25,644.25,644.25,5
20090701|2009-04-08 04:00,8,644.25,644.25,644.25,644.25,5
20090701|2009-04-08 09:30,8,645.75,652.75,643,650.25,384
20090701|2009-04-08 10:00,8,651.75,654.75,651,651,296
20090701|2009-04-08 10:30,8,651,651.75,649.25,650.75,140
20090701|2009-04-08 11:00,8,650.5,654.5,650.5,651.5,138
20090701|2009-04-08 11:30,8,653,653.5,651.25,651.75,75
20090701|2009-04-08 12:00,8,651,651,648.5,648.5,45
20090701|2009-04-08 12:30,8,648.75,649,644.5,644.5,109
20090701|2009-04-08 13:00,8,643.25,644,638.25,638.75,434
20090701|2009-04-08 18:00,9,639.75,640,639.75,640,7
20090701|2009-04-09 02:30,9,644,644,644,644,4
20090701|2009-04-09 09:30,9,647.25,650,639.5,640.5,487
20090701|2009-04-09 10:00,9,641.5,642,636.25,636.5,95
20090701|2009-04-09 10:30,9,637,638.5,635.5,637.75,50
20090701|2009-04-09 11:00,9,637,637.5,633.75,633.75,88
20090701|2009-04-09 11:30,9,633.75,634.5,632.25,633,36
20090701|2009-04-09 12:00,9,632.5,632.5,628.25,629.5,135
20090701|2009-04-09 12:30,9,630,630.25,628.5,629,64
20090701|2009-04-09 13:00,9,629,631.25,626,631,226
20090701|2009-04-12 18:00,13,628.25,628.5,628.25,628.5,12
20090701|2009-04-12 21:00,13,626.5,626.5,626.5,626.5,1
20090701|2009-04-12 22:30,13,627,627,627,627,2
20090701|2009-04-12 23:30,13,627,627,627,627,2
20090701|2009-04-13 09:30,13,618.5,626,618.5,624.75,433
20090701|2009-04-13 10:00,13,624,624.5,622.25,623.5,44
20090701|2009-04-13 10:30,13,624,626.25,623,626.25,67
20090701|2009-04-13 11:00,13,625.5,627.75,624.75,627.75,165
20090701|2009-04-13 11:30,13,627.75,628,624.75,628,117
20090701|2009-04-13 12:00,13,627.75,628,625.75,626.5,40
20090701|2009-04-13 12:30,13,627,627.25,622.25,623,129
20090701|2009-04-13 13:00,13,623,628.25,623,623.25,55
20090701|2009-04-13 18:00,14,623.5,624.25,622,622,9
20090701|2009-04-14 03:00,14,624,624,624,624,14
20090701|2009-04-14 03:30,14,624,624,624,624,7
20090701|2009-04-14 05:00,14,625.5,625.5,625.5,625.5,2
20090701|2009-04-14 05:30,14,624,624,624,624,3
20090701|2009-04-14 09:30,14,626,629.5,623.25,629,310
20090701|2009-04-14 10:00,14,628.75,629,623,625,206
20090701|2009-04-14 10:30,14,625,625,623,623.5,43
20090701|2009-04-14 11:00,14,625,625.5,623.25,624,91
20090701|2009-04-14 11:30,14,625,625,622,622.25,74
20090701|2009-04-14 12:00,14,621.5,623,619.5,619.5,57
20090701|2009-04-14 12:30,14,620,620,616,618,311
20090701|2009-04-14 13:00,14,619,620.75,616,620,215
20090701|2009-04-14 18:00,15,621.5,621.5,619,619,15
20090701|2009-04-14 21:00,15,620,620,620,620,10
20090701|2009-04-14 23:00,15,622,622,622,622,2
20090701|2009-04-15 00:30,15,622,622,622,622,4
20090701|2009-04-15 03:30,15,622.25,622.5,622,622,27
20090701|2009-04-15 05:30,15,619.5,619.5,619.5,619.5,1
20090701|2009-04-15 09:30,15,619,621.75,615.5,615.5,319
20090701|2009-04-15 10:00,15,615.25,616.25,615.25,616.25,43
20090701|2009-04-15 10:30,15,618.5,623,618.25,621.5,104
20090701|2009-04-15 11:00,15,620.75,621,618.75,619.5,66
20090701|2009-04-15 11:30,15,619.5,619.5,615.75,616,61
20090701|2009-04-15 12:00,15,616.25,617,616,616,30
20090701|2009-04-15 12:30,15,616,616.5,615.75,616.5,44
20090701|2009-04-15 13:00,15,616.5,616.75,614.25,614.25,98
20090701|2009-04-15 18:00,16,616,616,616,616,1
20090701|2009-04-15 19:30,16,618,618,618,618,1
20090701|2009-04-15 20:30,16,620,620,620,620,1
20090701|2009-04-15 21:00,16,620,620,620,620,1
20090701|2009-04-16 02:00,16,617,617,617,617,2
20090701|2009-04-16 03:30,16,616.5,616.5,616.5,616.5,2
20090701|2009-04-16 05:00,16,615.25,615.25,615,615,16
20090701|2009-04-16 05:30,16,615.5,615.5,615,615,7
20090701|2009-04-16 09:30,16,614.75,617,612.5,612.75,384
20090701|2009-04-16 10:00,16,613.5,614.25,611.5,614.25,124
20090701|2009-04-16 10:30,16,613.75,618.75,613,616.25,80
20090701|2009-04-16 11:00,16,616,619.5,616,617.5,121
20090701|2009-04-16 11:30,16,618,619.75,614.5,614.75,86
20090701|2009-04-16 12:00,16,615.75,615.75,613.5,614.75,49
20090701|2009-04-16 12:30,16,614,616,613.5,615.5,47
20090701|2009-04-16 13:00,16,617,623,617,623,78
20090701|2009-04-16 18:00,17,623.25,625,623.25,624.5,22
20090701|2009-04-16 18:30,17,624.5,624.5,624.5,624.5,1
20090701|2009-04-16 20:00,17,624.5,624.5,624.5,624.5,2
20090701|2009-04-16 21:30,17,624,624,624,624,3
20090701|2009-04-16 22:00,17,623.75,623.75,623.75,623.75,5
20090701|2009-04-16 23:30,17,623,623,623,623,5
20090701|2009-04-17 00:30,17,623.5,623.5,622.5,622.5,55
20090701|2009-04-17 04:30,17,622.5,622.5,622.5,622.5,10
20090701|2009-04-17 05:00,17,623,623,623,623,5
20090701|2009-04-17 05:30,17,622.5,622.5,622.5,622.5,34
20090701|2009-04-17 09:30,17,625,626.25,621,621,258
20090701|2009-04-17 10:00,17,621.5,625.5,621.5,624.25,117
20090701|2009-04-17 10:30,17,624.5,625,622.5,623,40
20090701|2009-04-17 11:00,17,623.5,623.75,623,623.25,33
20090701|2009-04-17 11:30,17,623,623.5,621,623,22
20090701|2009-04-17 12:00,17,624,625.5,623.5,624.5,19
20090701|2009-04-17 12:30,17,624.5,625,621.25,622.75,28
20090701|2009-04-17 13:00,17,621,627,620.25,626.75,227
20090701|2009-04-19 18:00,20,623,623,622.5,622.5,9
20090701|2009-04-19 20:00,20,620.75,620.75,620.75,620.75,1
20090701|2009-04-19 21:00,20,619.25,619.25,619.25,619.25,1
20090701|2009-04-19 23:30,20,616.25,616.25,616.25,616.25,1
20090701|2009-04-20 04:00,20,617.25,617.25,617.25,617.25,1
20090701|2009-04-20 05:30,20,614.75,614.75,614.75,614.75,2
20090701|2009-04-20 09:30,20,615,615,605.75,606.5,369
20090701|2009-04-20 10:00,20,606.5,610.75,606,610.75,68
20090701|2009-04-20 10:30,20,612,613.25,609.75,611.75,305
20090701|2009-04-20 11:00,20,611.75,611.75,610,610.25,89
20090701|2009-04-20 11:30,20,610,611,608.75,609.5,410
20090701|2009-04-20 12:00,20,608.75,610,608.5,610,59
20090701|2009-04-20 12:30,20,610.25,611.75,610.25,611.5,65
20090701|2009-04-20 13:00,20,611,614.75,611,612,190
20090701|2009-04-20 18:00,21,613,615,613,614,8
20090701|2009-04-20 18:30,21,615,615,615,615,1
20090701|2009-04-20 21:00,21,615,615,615,615,1
20090701|2009-04-20 21:30,21,615,615,615,615,18
20090701|2009-04-20 22:00,21,615.25,615.25,615.25,615.25,2
20090701|2009-04-20 23:30,21,615.25,615.5,615.25,615.5,4
20090701|2009-04-21 02:30,21,615,615,615,615,2
20090701|2009-04-21 03:00,21,615.5,615.5,615.5,615.5,2
20090701|2009-04-21 09:30,21,612.75,623,612.75,616.25,546
20090701|2009-04-21 10:00,21,617,622,617,619.75,106
20090701|2009-04-21 10:30,21,621.25,624.5,619.75,623.75,109
20090701|2009-04-21 11:00,21,624,626.5,624,625.75,431
20090701|2009-04-21 11:30,21,625.5,627.25,624.5,625,116
20090701|2009-04-21 12:00,21,624.25,626.75,623.5,623.5,84
20090701|2009-04-21 12:30,21,623,625,621.5,624.5,119
20090701|2009-04-21 13:00,21,625,627.75,622,622.5,236
20090701|2009-04-21 18:00,22,623.25,624.75,623.25,624.75,13
20090701|2009-04-21 18:30,22,625,626,624.25,626,10
20090701|2009-04-21 19:00,22,626,626,626,626,2
20090701|2009-04-21 22:00,22,626,626,626,626,4
20090701|2009-04-22 02:00,22,624.25,624.25,624,624,26
20090701|2009-04-22 04:00,22,626,626,626,626,2
20090701|2009-04-22 04:30,22,626,626,626,626,1
20090701|2009-04-22 05:30,22,625.25,625.25,625.25,625.25,1
20090701|2009-04-22 09:30,22,623.75,636.25,623.75,636.25,581
20090701|2009-04-22 10:00,22,636.5,636.5,631.25,631.25,308
20090701|2009-04-22 10:30,22,631,635,630.5,634.25,153
20090701|2009-04-22 11:00,22,635,641.75,634.25,640.75,373
20090701|2009-04-22 11:30,22,640.25,641.5,639,639.75,460
20090701|2009-04-22 12:00,22,639.75,640,636.5,636.5,129
20090701|2009-04-22 12:30,22,637.25,639.75,636.25,638,272
20090701|2009-04-22 13:00,22,638.5,639.75,636.5,636.5,235
20090701|2009-04-22 18:00,23,640,642.75,640,641,9
20090701|2009-04-22 18:30,23,639.75,639.75,639.5,639.5,18
20090701|2009-04-22 19:00,23,639,639,639,639,5
20090701|2009-04-22 21:00,23,637,637,637,637,1
20090701|2009-04-22 22:00,23,638.5,638.5,638.5,638.5,1
20090701|2009-04-22 22:30,23,637.5,637.5,637.5,637.5,1
20090701|2009-04-23 04:00,23,640,640,640,640,20
20090701|2009-04-23 09:30,23,642,652.25,642,649,1240
20090701|2009-04-23 10:00,23,648.5,651,647.5,647.5,281
20090701|2009-04-23 10:30,23,647.75,650.75,647.75,649.75,160
20090701|2009-04-23 11:00,23,649.5,651.25,648.25,650.25,227
20090701|2009-04-23 11:30,23,650,659,650,658,348
20090701|2009-04-23 12:00,23,658.5,661.25,656.75,658,325
20090701|2009-04-23 12:30,23,658,660.5,658,658.5,269
20090701|2009-04-23 13:00,23,657.5,659.25,651,653,154
20090701|2009-04-23 18:00,24,650.25,651.25,650,651.25,7
20090701|2009-04-23 20:30,24,652,654,652,654,15
20090701|2009-04-23 21:00,24,652,652,652,652,5
20090701|2009-04-23 22:30,24,652,652,652,652,1
20090701|2009-04-23 23:00,24,651.25,651.25,651.25,651.25,1
20090701|2009-04-23 23:30,24,651.25,652,647.5,647.5,11
20090701|2009-04-24 02:30,24,654,654,654,654,6
20090701|2009-04-24 09:30,24,654.5,658.75,650.75,652.5,660
20090701|2009-04-24 10:00,24,653,653,649.75,650.25,181
20090701|2009-04-24 10:30,24,650.25,652.75,649.25,650,158
20090701|2009-04-24 11:00,24,650.5,652,649.5,649.75,202
20090701|2009-04-24 11:30,24,651.5,652,650,651,62
20090701|2009-04-24 12:00,24,651.5,651.5,649,649.75,61
20090701|2009-04-24 12:30,24,649,650.5,648,649.5,88
20090701|2009-04-24 13:00,24,649.5,651.5,649,651,68
20090701|2009-04-26 18:00,27,653.75,654.5,653.75,654.5,10
20090701|2009-04-26 18:30,27,655,655,648,648,16
20090701|2009-04-26 19:00,27,645.75,645.75,645.75,645.75,1
20090701|2009-04-26 20:00,27,645.75,645.75,645.75,645.75,2
20090701|2009-04-26 21:00,27,645.75,645.75,642.25,642.25,8
20090701|2009-04-26 21:30,27,642.5,642.5,641,641,3
20090701|2009-04-26 22:00,27,639.75,639.75,639.75,639.75,2
20090701|2009-04-26 22:30,27,644,644,644,644,1
20090701|2009-04-26 23:00,27,639.25,639.25,638.5,638.5,3
20090701|2009-04-26 23:30,27,637.5,637.5,636.5,636.5,3
20090701|2009-04-27 04:30,27,637.25,637.25,637.25,637.25,6
20090701|2009-04-27 05:00,27,639.5,639.5,639.5,639.5,2
20090701|2009-04-27 05:30,27,639.5,641.75,639.5,640.75,39
20090701|2009-04-27 09:30,27,638.25,654.5,638.25,650.5,564
20090701|2009-04-27 10:00,27,649.75,651.75,644.5,646.75,165
20090701|2009-04-27 10:30,27,647,648.5,646,647,107
20090701|2009-04-27 11:00,27,647.25,653.5,647.25,648.5,290
20090701|2009-04-27 11:30,27,648.75,650.75,646.5,647.5,48
20090701|2009-04-27 12:00,27,646.5,647.5,644,645.25,279
20090701|2009-04-27 12:30,27,645.75,646.25,641,642,92
20090701|2009-04-27 13:00,27,641.75,643.5,640.5,641.5,167
20090701|2009-04-27 18:00,28,642.5,642.5,642.5,642.5,2
20090701|2009-04-27 19:00,28,642.5,642.5,642.5,642.5,10
20090701|2009-04-28 00:30,28,641,641,641,641,1
20090701|2009-04-28 09:30,28,650.5,651.75,643.75,649,569
20090701|2009-04-28 10:00,28,649,651.5,647.75,648.75,182
20090701|2009-04-28 10:30,28,648.5,650,645.5,648.25,156
20090701|2009-04-28 11:00,28,647.75,650,647.75,648.25,33
20090701|2009-04-28 11:30,28,648.25,649.5,647.75,648.5,139
20090701|2009-04-28 12:00,28,648.75,650,648.25,649.25,101
20090701|2009-04-28 12:30,28,649.25,649.5,645,646,117
20090701|2009-04-28 13:00,28,645.75,646.25,644,645.75,85
20090701|2009-04-28 18:00,29,645,645,645,645,2
20090701|2009-04-28 19:30,29,645,645,645,645,25
20090701|2009-04-28 20:00,29,646,646,646,646,7
20090701|2009-04-28 22:00,29,644.25,644.25,644.25,644.25,1
20090701|2009-04-29 03:00,29,647,648,647,648,7
20090701|2009-04-29 04:30,29,649.25,649.25,649.25,649.25,1
20090701|2009-04-29 05:00,29,649.25,650,649.25,650,21
20090701|2009-04-29 09:30,29,650,654.5,650,654,297
20090701|2009-04-29 10:00,29,654.5,656.5,653.25,656.25,107
20090701|2009-04-29 10:30,29,656.75,658.5,655.75,656,276
20090701|2009-04-29 11:00,29,656,656.5,653.5,655,151
20090701|2009-04-29 11:30,29,655,655.5,653.25,654,161
20090701|2009-04-29 12:00,29,654,656,651.5,655.5,104
20090701|2009-04-29 12:30,29,655,656.25,654.25,656.25,96
20090701|2009-04-29 13:00,29,656.75,659,655,655,197
20090701|2009-04-29 18:00,30,657.75,658,652.25,656.5,42
20090701|2009-04-29 18:30,30,656.5,657.5,656.5,657.5,2
20090701|2009-04-29 19:30,30,657.5,657.5,655,655,10
20090701|2009-04-29 20:00,30,659,659,659,659,1
20090701|2009-04-29 20:30,30,659,660,659,660,34
20090701|2009-04-29 21:30,30,659,659,658.5,658.5,8
20090701|2009-04-30 00:30,30,658.5,658.5,658,658,10
20090701|2009-04-30 03:30,30,662,662,662,662,3
20090701|2009-04-30 05:30,30,663,663.75,663,663.75,5
20090701|2009-04-30 09:30,30,664,668.5,663.25,666.25,444
20090701|2009-04-30 10:00,30,666,667,656.25,657.75,339
20090701|2009-04-30 10:30,30,658,661,657.5,659.25,175
20090701|2009-04-30 11:00,30,658.25,659.25,656,656.5,121
20090701|2009-04-30 11:30,30,658,658,655.25,655.25,79
20090701|2009-04-30 12:00,30,655.75,657.75,655.75,657,32
20090701|2009-04-30 12:30,30,657.75,662,657.75,659.75,122
20090701|2009-04-30 13:00,30,659,663,657,658.5,95
20090701|2009-04-30 18:00,1,657.5,658.25,655.5,658,34
20090701|2009-04-30 22:00,1,658,658,658,658,1
20090701|2009-05-01 01:00,1,660,661,660,661,7
20090701|2009-05-01 05:00,1,660,660,660,660,1
20090701|2009-05-01 05:30,1,660,660,660,660,4
20090701|2009-05-01 09:30,1,660,678.25,660,671.25,651
20090701|2009-05-01 10:00,1,671.25,673.75,670,670.25,217
20090701|2009-05-01 10:30,1,670.25,671.75,668.5,671.75,96
20090701|2009-05-01 11:00,1,671.75,674.75,671,674.75,171
20090701|2009-05-01 11:30,1,675,678,673.75,675.75,199
20090701|2009-05-01 12:00,1,675.75,676,672.75,674.75,89
20090701|2009-05-01 12:30,1,675,681.75,674.5,680,189
20090701|2009-05-01 13:00,1,680,686.75,678.25,681,476
20090701|2009-05-03 18:00,4,679,679,679,679,6
20090701|2009-05-03 18:30,4,674.25,674.25,674.25,674.25,2
20090701|2009-05-03 19:00,4,673.25,673.25,673.25,673.25,5
20090701|2009-05-03 19:30,4,673.25,673.25,673.25,673.25,1
20090701|2009-05-03 20:00,4,676,676,676,676,10
20090701|2009-05-03 21:00,4,676,676,676,676,10
20090701|2009-05-03 21:30,4,677.75,678,677.75,678,2
20090701|2009-05-03 22:00,4,679,679,679,679,8
20090701|2009-05-04 02:00,4,679.5,679.5,679.5,679.5,2
20090701|2009-05-04 04:00,4,680,680,680,680,7
20090701|2009-05-04 05:00,4,680.25,680.25,680.25,680.25,10
20090701|2009-05-04 05:30,4,679.5,680,679.5,680,39
20090701|2009-05-04 09:30,4,683.75,684,664,665.5,572
20090701|2009-05-04 10:00,4,665.25,667.75,665,665.5,102
20090701|2009-05-04 10:30,4,665.5,668,665.25,666.25,66
20090701|2009-05-04 11:00,4,667.75,668,665.25,666,87
20090701|2009-05-04 11:30,4,665,665.25,662.25,663.5,136
20090701|2009-05-04 12:00,4,663.25,663.25,658.75,659.75,155
20090701|2009-05-04 12:30,4,658.75,663.75,658.5,662.75,57
20090701|2009-05-04 13:00,4,663,669.5,661.75,668.75,549
20090701|2009-05-04 18:00,5,666,668.5,666,668.5,11
20090701|2009-05-04 22:30,5,666,666,666,666,1
20090701|2009-05-05 01:30,5,667,667.5,667,667.5,2
20090701|2009-05-05 03:30,5,667.5,667.5,667.5,667.5,1
20090701|2009-05-05 04:00,5,668,668,668,668,2
20090701|2009-05-05 05:00,5,669.75,670,669.75,670,12
20090701|2009-05-05 05:30,5,672,672,672,672,1
20090701|2009-05-05 09:30,5,671.5,671.75,666,667,202
20090701|2009-05-05 10:00,5,667,673,666.75,670,122
20090701|2009-05-05 10:30,5,670,674,670,672.5,124
20090701|2009-05-05 11:00,5,672,674,670.5,673.5,122
20090701|2009-05-05 11:30,5,674,675,673,673,53
20090701|2009-05-05 12:00,5,673,679.5,673,676.5,98
20090701|2009-05-05 12:30,5,676,676,672.75,674,92
20090701|2009-05-05 13:00,5,674,679,672.75,672.75,393
20090701|2009-05-05 18:00,6,675.75,675.75,675.75,675.75,1
20090701|2009-05-05 20:30,6,674.75,675,674.75,675,5
20090701|2009-05-06 03:00,6,674.75,675,674.75,675,5
20090701|2009-05-06 05:30,6,675.75,676,675.75,676,3
20090701|2009-05-06 09:30,6,676.25,685.75,676.25,678.5,456
20090701|2009-05-06 10:00,6,678.25,678.75,673.5,673.5,129
20090701|2009-05-06 10:30,6,674.5,678,674.5,676,57
20090701|2009-05-06 11:00,6,676,678.25,676,677.75,67
20090701|2009-05-06 11:30,6,677.5,677.75,674.25,676.5,94
20090701|2009-05-06 12:00,6,675.75,676.5,675,676,41
20090701|2009-05-06 12:30,6,675.75,677.5,674.5,677.5,76
20090701|2009-05-06 13:00,6,677.25,679,675.25,675.25,216
20090701|2009-05-06 18:00,7,677.75,679,677.25,679,24
20090701|2009-05-06 18:30,7,679,683,679,683,13
20090701|2009-05-06 19:00,7,683,683.5,683,683.5,4
20090701|2009-05-06 19:30,7,682,682,682,682,25
20090701|2009-05-06 20:30,7,682,682,682,682,15
20090701|2009-05-07 00:30,7,682,682,682,682,5
20090701|2009-05-07 01:00,7,683.5,683.5,683.5,683.5,2
20090701|2009-05-07 02:30,7,683,683,683,683,1
20090701|2009-05-07 05:00,7,683.5,683.5,683.5,683.5,5
20090701|2009-05-07 05:30,7,682.75,682.75,682.75,682.75,2
20090701|2009-05-07 09:30,7,684,684.25,675.5,684,370
20090701|2009-05-07 10:00,7,683.75,690,683.5,686,329
20090701|2009-05-07 10:30,7,686,688.5,684.5,688.25,105
20090701|2009-05-07 11:00,7,688,694.75,688,692,299
20090701|2009-05-07 11:30,7,692.5,692.5,688,688.25,195
20090701|2009-05-07 12:00,7,687.75,687.75,684.5,687,172
20090701|2009-05-07 12:30,7,687,687.5,678.5,680,283
20090701|2009-05-07 13:00,7,680.25,688,680.25,683,187
20090701|2009-05-07 18:00,8,685,686,684,684,5
20090701|2009-05-07 20:30,8,684,684,684,684,3
20090701|2009-05-08 00:30,8,684,684,684,684,2
20090701|2009-05-08 01:00,8,685,685,685,685,3
20090701|2009-05-08 03:00,8,684.25,684.25,684.25,684.25,5
20090701|2009-05-08 04:00,8,685,685,685,685,5
20090701|2009-05-08 04:30,8,684.5,685,684,685,8
20090701|2009-05-08 05:00,8,684,684,684,684,13
20090701|2009-05-08 05:30,8,686,689.25,686,689.25,20
20090701|2009-05-08 09:30,8,689.5,694.5,689.25,694.5,414
20090701|2009-05-08 10:00,8,693.5,698.5,692.25,697,246
20090701|2009-05-08 10:30,8,697,699,694.25,697.5,151
20090701|2009-05-08 11:00,8,697,699,696.75,697,221
20090701|2009-05-08 11:30,8,697,699,696,696.5,233
20090701|2009-05-08 12:00,8,696.5,698,696.25,697,102
20090701|2009-05-08 12:30,8,697,699.25,696,699.25,117
20090701|2009-05-08 13:00,8,698.75,701.75,698.25,698.25,330
20090701|2009-05-10 18:00,11,696,696,694.75,694.75,2
20090701|2009-05-10 18:30,11,697.5,697.5,697.5,697.5,3
20090701|2009-05-10 19:30,11,698,698,698,698,18
20090701|2009-05-10 20:00,11,696,696,695.75,695.75,11
20090701|2009-05-10 20:30,11,694.5,694.5,693.75,693.75,13
20090701|2009-05-11 01:30,11,695.75,695.75,695.75,695.75,1
20090701|2009-05-11 09:30,11,695.75,699,693.5,693.5,402
20090701|2009-05-11 10:00,11,693.5,693.5,690.5,691,130
20090701|2009-05-11 10:30,11,691,694,690.25,691.75,131
20090701|2009-05-11 11:00,11,691.25,691.25,689,689,78
20090701|2009-05-11 11:30,11,689.25,690.75,688,689.25,97
20090701|2009-05-11 12:00,11,689.25,694.5,689.25,694,90
20090701|2009-05-11 12:30,11,692.75,695.5,692.75,695.5,144
20090701|2009-05-11 13:00,11,696.25,698,690.25,693.75,217
20090701|2009-05-11 18:00,12,696.75,696.75,695,695,8
20090701|2009-05-11 19:30,12,697,698,697,698,14
20090701|2009-05-11 20:30,12,696,696,696,696,3
20090701|2009-05-12 03:30,12,698.25,698.25,698.25,698.25,1
20090701|2009-05-12 04:00,12,698.75,699,698.75,699,4
20090701|2009-05-12 05:30,12,700,700,700,700,5
20090701|2009-05-12 09:30,12,700.5,706.75,698,700,647
20090701|2009-05-12 10:00,12,700.25,701.75,698,700,103
20090701|2009-05-12 10:30,12,699.25,699.75,696.5,696.5,68
20090701|2009-05-12 11:00,12,697.25,698.5,695,696.5,203
20090701|2009-05-12 11:30,12,696.75,698.5,696,698,68
20090701|2009-05-12 12:00,12,698.25,703.25,698,700.5,82
20090701|2009-05-12 12:30,12,701.75,707,701,701.5,130
20090701|2009-05-12 13:00,12,702.75,705.75,700.5,702,134
20090701|2009-05-12 18:00,13,702,704,701,701,23
20090701|2009-05-12 18:30,13,705,707,705,707,7
20090701|2009-05-12 19:00,13,709.5,709.5,709.5,709.5,4
20090701|2009-05-12 19:30,13,710,710,707,707,3
20090701|2009-05-12 22:30,13,709.5,709.5,709.5,709.5,1
20090701|2009-05-13 00:30,13,709.5,710,709.5,710,12
20090701|2009-05-13 05:30,13,709,709,709,709,2
20090701|2009-05-13 09:30,13,708.5,711,706.25,706.25,285
20090701|2009-05-13 10:00,13,705.75,711,704,705.25,161
20090701|2009-05-13 10:30,13,705.25,707.75,705.25,705.25,53
20090701|2009-05-13 11:00,13,705,707.5,703.25,703.25,209
20090701|2009-05-13 11:30,13,704,708.25,703,706.75,124
20090701|2009-05-13 12:00,13,706.5,708.75,704,706,160
20090701|2009-05-13 12:30,13,706.5,707.75,702.5,707,259
20090701|2009-05-13 13:00,13,707.5,715.25,707.5,710,692
20090701|2009-05-13 18:00,14,712.75,712.75,706,706,7
20090701|2009-05-13 18:30,14,706.25,706.25,705,705,8
20090701|2009-05-13 20:30,14,705,705,705,705,1
20090701|2009-05-13 21:00,14,706,706,706,706,2
20090701|2009-05-13 23:00,14,708.25,708.25,707.5,707.5,3
20090701|2009-05-14 05:30,14,707.5,707.5,707.5,707.5,1
20090701|2009-05-14 09:30,14,708,719,707.25,717.75,615
20090701|2009-05-14 10:00,14,717.25,718.25,715,716.75,233
20090701|2009-05-14 10:30,14,717.25,723,716.75,722,243
20090701|2009-05-14 11:00,14,722.25,730,722.25,723,345
20090701|2009-05-14 11:30,14,723,726,722.75,724.5,116
20090701|2009-05-14 12:00,14,723.5,726,723.25,723.75,57
20090701|2009-05-14 12:30,14,723.5,724.75,722.75,724.75,65
20090701|2009-05-14 13:00,14,724.5,726.75,723.25,724,160
20090701|2009-05-14 18:00,15,721.25,725,721.25,725,26
20090701|2009-05-14 20:30,15,725,725,725,725,1
20090701|2009-05-14 22:00,15,725,725,725,725,5
20090701|2009-05-15 00:00,15,725.5,725.5,725.5,725.5,1
20090701|2009-05-15 04:30,15,726,726,726,726,1
20090701|2009-05-15 05:30,15,724,724,724,724,1
20090701|2009-05-15 09:30,15,725.75,725.75,721,725.25,380
20090701|2009-05-15 10:00,15,725.25,725.75,720.75,720.75,178
20090701|2009-05-15 10:30,15,720.25,722,717.5,718,170
20090701|2009-05-15 11:00,15,718,719.5,712.5,713.75,236
20090701|2009-05-15 11:30,15,712.75,714,711.5,711.75,143
20090701|2009-05-15 12:00,15,712.5,712.5,710,710.25,95
20090701|2009-05-15 12:30,15,711.5,711.5,705.25,705.25,148
20090701|2009-05-15 13:00,15,705.25,710.5,703.25,708,238
20090701|2009-05-17 18:00,18,703.5,703.5,696.25,703,64
20090701|2009-05-17 18:30,18,700.25,700.25,700,700,7
20090701|2009-05-17 19:00,18,696,696.25,696,696,6
20090701|2009-05-17 19:30,18,695,696.25,693,696.25,18
20090701|2009-05-17 20:00,18,696.25,696.25,694,694,3
20090701|2009-05-18 00:00,18,699.25,699.25,699.25,699.25,1
20090701|2009-05-18 00:30,18,699.5,699.5,699.5,699.5,2
20090701|2009-05-18 01:00,18,700,700,700,700,1
20090701|2009-05-18 05:00,18,698,698,698,698,5
20090701|2009-05-18 09:30,18,697.5,709.25,697.5,708.75,295
20090701|2009-05-18 10:00,18,709,709,706,706.5,54
20090701|2009-05-18 10:30,18,706,707.25,705.25,706.5,105
20090701|2009-05-18 11:00,18,706.5,712,706.5,711.5,133
20090701|2009-05-18 11:30,18,712.75,716.75,712.25,713,171
20090701|2009-05-18 12:00,18,713,713.75,711,713.75,15
20090701|2009-05-18 12:30,18,713.5,721,711.75,721,265
20090701|2009-05-18 13:00,18,720.5,724.25,714,714,146
20090701|2009-05-18 18:00,19,715.25,720,715.25,719,16
20090701|2009-05-18 21:30,19,717.5,717.5,717.5,717.5,2
20090701|2009-05-18 22:30,19,716,716,716,716,1
20090701|2009-05-18 23:00,19,717.5,717.5,717.5,717.5,5
20090701|2009-05-19 00:30,19,717.5,717.5,717.5,717.5,1
20090701|2009-05-19 01:00,19,716,716,716,716,5
20090701|2009-05-19 02:00,19,716,716,716,716,5
20090701|2009-05-19 02:30,19,716,716,716,716,5
20090701|2009-05-19 04:00,19,718.5,718.5,718.5,718.5,3
20090701|2009-05-19 04:30,19,718.5,718.5,718.5,718.5,5
20090701|2009-05-19 05:30,19,716,717,715,715,34
20090701|2009-05-19 09:30,19,712.25,718,712.25,714.5,626
20090701|2009-05-19 10:00,19,713.25,717.75,713.25,715.25,374
20090701|2009-05-19 10:30,19,714.75,720,714.75,720,186
20090701|2009-05-19 11:00,19,719.5,719.5,716,717,86
20090701|2009-05-19 11:30,19,718.5,719,713.75,714.75,119
20090701|2009-05-19 12:00,19,713.75,715.25,713,714.75,31
20090701|2009-05-19 12:30,19,713,714,712,712.5,63
20090701|2009-05-19 13:00,19,712.25,714.75,712,713,117
20090701|2009-05-19 18:00,20,712,713,712,713,27
20090701|2009-05-19 18:30,20,713,713,713,713,2
20090701|2009-05-19 19:00,20,712,712,712,712,14
20090701|2009-05-19 20:00,20,711,711,711,711,1
20090701|2009-05-19 23:30,20,713.5,713.5,713.5,713.5,2
20090701|2009-05-20 00:00,20,714,714,714,714,2
20090701|2009-05-20 03:00,20,716,716.25,716,716.25,15
20090701|2009-05-20 05:30,20,716,716.5,716,716.5,4
20090701|2009-05-20 09:30,20,718.5,725.75,718.5,723.75,438
20090701|2009-05-20 10:00,20,724,724,720.75,721.75,153
20090701|2009-05-20 10:30,20,722,723.25,720.5,720.75,95
20090701|2009-05-20 11:00,20,720.5,723,716.75,718.5,110
20090701|2009-05-20 11:30,20,718.5,719.75,716,717.5,38
20090701|2009-05-20 12:00,20,718,722,718,721.25,73
20090701|2009-05-20 12:30,20,722,724,720.25,724,101
20090701|2009-05-20 13:00,20,723.75,726.5,723.25,724,299
20090701|2009-05-20 18:00,21,724,724,723,724,6
20090701|2009-05-20 18:30,21,724,724,724,724,3
20090701|2009-05-20 19:30,21,724,724,724,724,10
20090701|2009-05-20 22:00,21,724,724,724,724,5
20090701|2009-05-20 22:30,21,724,724,724,724,5
20090701|2009-05-20 23:30,21,724.5,724.5,724.5,724.5,5
20090701|2009-05-21 00:30,21,724.5,725,724.5,725,7
20090701|2009-05-21 01:00,21,725,725,725,725,9
20090701|2009-05-21 01:30,21,725.5,725.5,725.5,725.5,10
20090701|2009-05-21 02:00,21,725.5,725.5,725.5,725.5,13
20090701|2009-05-21 02:30,21,725.5,725.5,725.5,725.5,7
20090701|2009-05-21 03:30,21,723.5,723.5,723,723,5
20090701|2009-05-21 04:00,21,722,723,721,722,21
20090701|2009-05-21 04:30,21,721,722,720,722,14
20090701|2009-05-21 05:00,21,720.5,720.5,720.5,720.5,4
20090701|2009-05-21 05:30,21,720.5,720.5,718.25,719.5,4
20090701|2009-05-21 09:30,21,723.25,724,715.5,719.5,530
20090701|2009-05-21 10:00,21,719.5,720.25,718,719,35
20090701|2009-05-21 10:30,21,720.5,725,720.5,723.5,107
20090701|2009-05-21 11:00,21,723.25,726,723.25,726,117
20090701|2009-05-21 11:30,21,725.25,726,722,724.75,89
20090701|2009-05-21 12:00,21,725.25,729.5,724.75,728.75,124
20090701|2009-05-21 12:30,21,729.5,729.5,725.75,728,84
20090701|2009-05-21 13:00,21,728.5,729.75,724.5,724.75,149
20090701|2009-05-21 18:00,22,726.5,729.75,725.5,729.75,40
20090701|2009-05-21 19:00,22,729.25,729.25,729.25,729.25,1
20090701|2009-05-21 19:30,22,730,730,730,730,13
20090701|2009-05-21 20:30,22,730,735,730,733,26
20090701|2009-05-21 21:00,22,733.25,733.25,733.25,733.25,2
20090701|2009-05-21 22:00,22,734.75,734.75,734.75,734.75,1
20090701|2009-05-22 03:00,22,735,735,735,735,1
20090701|2009-05-22 09:30,22,733.25,738,731.25,735.25,331
20090701|2009-05-22 10:00,22,736.5,738.75,734,736.5,163
20090701|2009-05-22 10:30,22,737,740.75,737,739,206
20090701|2009-05-22 11:00,22,740,745.5,739.75,744.5,185
20090701|2009-05-22 11:30,22,744.5,745.75,742,742.25,128
20090701|2009-05-22 12:00,22,742.5,745,742,744.75,74
20090701|2009-05-22 12:30,22,744.5,744.5,740.75,741.5,129
20090701|2009-05-22 13:00,22,741.25,747,739,747,346
20090701|2009-05-25 18:00,26,745,745,742.25,745,60
20090701|2009-05-25 18:30,26,745,745,745,745,18
20090701|2009-05-25 19:30,26,749,751.5,748,748,15
20090701|2009-05-25 21:00,26,748,748,746,746,2
20090701|2009-05-25 21:30,26,747,747,747,747,1
20090701|2009-05-25 22:30,26,745.75,745.75,742.75,742.75,5
20090701|2009-05-25 23:00,26,743.25,743.25,743.25,743.25,1
20090701|2009-05-26 00:00,26,746.75,746.75,746.75,746.75,1
20090701|2009-05-26 01:30,26,744,744,744,744,1
20090701|2009-05-26 02:00,26,744,744,744,744,1
20090701|2009-05-26 02:30,26,744.5,744.5,744.5,744.5,1
20090701|2009-05-26 03:30,26,743,743,739,739,6
20090701|2009-05-26 04:00,26,738.75,738.75,738.5,738.5,2
20090701|2009-05-26 04:30,26,739.5,739.5,739.5,739.5,1
20090701|2009-05-26 05:30,26,739.5,739.5,739,739,8
20090701|2009-05-26 09:30,26,742.25,750.25,740.5,747,377
20090701|2009-05-26 10:00,26,747.25,750,745.75,749.5,185
20090701|2009-05-26 10:30,26,749,750,746,747.25,121
20090701|2009-05-26 11:00,26,748,748.25,746,747.5,116
20090701|2009-05-26 11:30,26,747.5,749,747.5,749,3
20090701|2009-05-26 12:00,26,749,749,743.75,747.25,133
20090701|2009-05-26 12:30,26,746,750,742.5,750,119
20090701|2009-05-26 13:00,26,750.25,757.75,748,757.75,657
20090701|2009-05-26 18:00,27,754,755,753.5,754,26
20090701|2009-05-26 20:00,27,753.5,753.5,753.5,753.5,3
20090701|2009-05-26 22:00,27,753.5,753.5,753.5,753.5,6
20090701|2009-05-26 23:30,27,752.75,752.75,752.75,752.75,1
20090701|2009-05-27 00:30,27,753,753,753,753,1
20090701|2009-05-27 03:30,27,756,761,756,761,11
20090701|2009-05-27 04:00,27,759,759,759,759,1
20090701|2009-05-27 05:00,27,761,761,761,761,1
20090701|2009-05-27 05:30,27,764,764,762.5,762.5,12
20090701|2009-05-27 09:30,27,766.5,777,763.5,772.75,647
20090701|2009-05-27 10:00,27,773.75,777.25,773,773.5,363
20090701|2009-05-27 10:30,27,774.5,777.75,773,775,220
20090701|2009-05-27 11:00,27,776.5,778.75,774.5,778.75,239
20090701|2009-05-27 11:30,27,778.75,780,777.75,778.5,152
20090701|2009-05-27 12:00,27,779.25,780.5,775.75,775.75,310
20090701|2009-05-27 12:30,27,777,778,775,777,174
20090701|2009-05-27 13:00,27,776.75,781.5,775,775,631
20090701|2009-05-27 18:00,28,777,777,772.75,772.75,13
20090701|2009-05-27 19:30,28,772,772,770,770,3
20090701|2009-05-27 22:30,28,771,771,771,771,1
20090701|2009-05-28 05:30,28,775.25,775.25,775,775,16
20090701|2009-05-28 09:30,28,777,785.75,774,784.5,519
20090701|2009-05-28 10:00,28,785.5,793.25,785.5,791.75,303
20090701|2009-05-28 10:30,28,791.5,793,788.5,788.75,189
20090701|2009-05-28 11:00,28,789,791,788,788.25,71
20090701|2009-05-28 11:30,28,788.25,789.25,774,774.5,244
20090701|2009-05-28 12:00,28,775,777,774.75,775.5,126
20090701|2009-05-28 12:30,28,775,775,764.75,764.75,185
20090701|2009-05-28 13:00,28,765,769.25,761.5,767,554
20090701|2009-05-28 18:00,29,767,767,763.75,763.75,9
20090701|2009-05-28 18:30,29,763.5,763.5,763.5,763.5,1
20090701|2009-05-28 19:00,29,761,761,757.5,757.5,3
20090701|2009-05-28 19:30,29,757.75,757.75,757.75,757.75,1
20090701|2009-05-28 20:00,29,758,758,750.5,750.5,9
20090701|2009-05-28 20:30,29,750.5,750.5,739.5,743.25,9
20090701|2009-05-28 21:00,29,762.5,765,762.5,765,6
20090701|2009-05-28 22:00,29,765,765,765,765,2
20090701|2009-05-29 00:00,29,766,766,766,766,1
20090701|2009-05-29 01:30,29,766.25,766.75,766.25,766.75,5
20090701|2009-05-29 03:30,29,767.5,767.5,767.5,767.5,9
20090701|2009-05-29 05:30,29,770,770,768.5,768.5,10
20090701|2009-05-29 09:30,29,770,776,770,774,291
20090701|2009-05-29 10:00,29,774,774.75,771.5,773.5,112
20090701|2009-05-29 10:30,29,773.75,774,772,772.5,57
20090701|2009-05-29 11:00,29,772.5,772.5,771,771.75,85
20090701|2009-05-29 11:30,29,772,773.25,772,772,43
20090701|2009-05-29 12:00,29,772.25,774,771.75,773.75,80
20090701|2009-05-29 12:30,29,773.75,774,770.5,772.25,123
20090701|2009-05-29 13:00,29,772.5,773.5,770.5,770.75,369
20090701|2009-05-31 18:00,1,770.25,773.25,770.25,772.5,14
20090701|2009-05-31 18:30,1,772.5,772.5,772.5,772.5,3
20090701|2009-05-31 20:00,1,772.5,772.5,772.5,772.5,3
20090701|2009-05-31 21:00,1,773.25,773.75,773.25,773.75,3
20090701|2009-05-31 21:30,1,774,774,774,774,2
20090701|2009-05-31 22:00,1,774.5,775,774.5,775,5
20090701|2009-06-01 00:00,1,776,777.25,776,777.25,15
20090701|2009-06-01 03:30,1,779.5,779.75,779.5,779.75,3
20090701|2009-06-01 04:00,1,780,780.25,780,780.25,3
20090701|2009-06-01 05:30,1,779.25,780,778,780,12
20090701|2009-06-01 09:30,1,780,787,777.75,786,272
20090701|2009-06-01 10:00,1,786,790,785.5,788.5,178
20090701|2009-06-01 10:30,1,787,792,787,791.25,73
20090701|2009-06-01 11:00,1,792.75,796.25,791.25,793.5,130
20090701|2009-06-01 11:30,1,792,797.25,791.25,791.25,101
20090701|2009-06-01 12:00,1,791.25,795,791,793.75,41
20090701|2009-06-01 12:30,1,793.5,793.5,787,791.5,100
20090701|2009-06-01 13:00,1,791.5,797,787.5,796,69
20090701|2009-06-01 18:00,2,793,793,793,793,7
20090701|2009-06-01 18:30,2,787,787,787,787,1
20090701|2009-06-01 20:00,2,785.5,785.5,783,783.25,8
20090701|2009-06-01 23:30,2,785.25,785.25,785.25,785.25,3
20090701|2009-06-02 01:00,2,787.5,787.75,787.5,787.75,3
20090701|2009-06-02 02:30,2,786,786,786,786,3
20090701|2009-06-02 03:30,2,788.5,788.75,788.5,788.75,2
20090701|2009-06-02 05:30,2,788.5,788.5,785.25,785.25,6
20090701|2009-06-02 09:30,2,789.75,791.5,786.75,789,276
20090701|2009-06-02 10:00,2,789,790.25,787.25,788.75,112
20090701|2009-06-02 10:30,2,788.5,793.75,787.5,793,76
20090701|2009-06-02 11:00,2,793.75,794.75,787,788,73
20090701|2009-06-02 11:30,2,788,791,786.5,790.5,34
20090701|2009-06-02 12:00,2,790.75,790.75,786.75,787.25,55
20090701|2009-06-02 12:30,2,786.5,788.25,780.25,787,220
20090701|2009-06-02 13:00,2,787,794.5,785,785,324
20090701|2009-06-02 18:00,3,790.25,790.25,786.25,786.25,11
20090701|2009-06-02 19:00,3,788,788,788,788,1
20090701|2009-06-02 20:00,3,785.5,785.5,785.5,785.5,3
20090701|2009-06-02 21:30,3,785.75,785.75,785.75,785.75,1
20090701|2009-06-03 01:00,3,789.25,789.25,789.25,789.25,2
20090701|2009-06-03 02:30,3,789,789,789,789,2
20090701|2009-06-03 03:30,3,785.5,785.5,785,785,4
20090701|2009-06-03 04:00,3,785,785,785,785,5
20090701|2009-06-03 04:30,3,785,785,785,785,3
20090701|2009-06-03 05:00,3,785,785,784.25,784.25,2
20090701|2009-06-03 05:30,3,785,785,777.5,777.5,14
20090701|2009-06-03 09:30,3,773,779,765.25,770.25,441
20090701|2009-06-03 10:00,3,770.75,772,768,768.75,63
20090701|2009-06-03 10:30,3,768,768,761,762.25,266
20090701|2009-06-03 11:00,3,764,765.25,755.5,756,305
20090701|2009-06-03 11:30,3,755.5,756.5,745,746,547
20090701|2009-06-03 12:00,3,746,749.5,740.25,743.25,196
20090701|2009-06-03 12:30,3,745.5,745.75,734,736.5,293
20090701|2009-06-03 13:00,3,736.5,739,733,734.25,515
20090701|2009-06-03 18:00,4,733.25,737.5,733,735.5,19
20090701|2009-06-03 18:30,4,737.5,737.5,737.25,737.25,2
20090701|2009-06-03 19:00,4,735.25,735.25,735.25,735.25,1
20090701|2009-06-03 20:30,4,736.25,736.25,736.25,736.25,13
20090701|2009-06-03 21:00,4,737,737,737,737,2
20090701|2009-06-03 21:30,4,740,740,740,740,1
20090701|2009-06-03 22:00,4,742.5,742.5,742.5,742.5,1
20090701|2009-06-03 22:30,4,743.5,743.5,742.5,742.5,2
20090701|2009-06-04 05:30,4,743.25,745,743.25,745,18
20090701|2009-06-04 09:30,4,745,758.25,745,758.25,272
20090701|2009-06-04 10:00,4,758.75,764,758.75,762.25,141
20090701|2009-06-04 10:30,4,763.5,768.25,762.75,767.5,178
20090701|2009-06-04 11:00,4,767,767.75,765.75,766.25,97
20090701|2009-06-04 11:30,4,766.25,770.5,766.25,768.5,169
20090701|2009-06-04 12:00,4,769,772.5,769,769.5,388
20090701|2009-06-04 12:30,4,771,774,769.5,770.5,142
20090701|2009-06-04 13:00,4,769.75,769.75,758.75,761.25,360
20090701|2009-06-04 18:00,5,762.5,763,761.25,761.25,7
20090701|2009-06-04 18:30,5,757,759,757,759,3
20090701|2009-06-04 21:00,5,762.5,762.5,762.5,762.5,14
20090701|2009-06-05 00:30,5,760,760,760,760,1
20090701|2009-06-05 03:00,5,760.5,760.5,760.5,760.5,20
20090701|2009-06-05 03:30,5,760,760,760,760,50
20090701|2009-06-05 04:00,5,760,760,760,760,10
20090701|2009-06-05 04:30,5,760,760,760,760,20
20090701|2009-06-05 05:30,5,757.5,757.5,757.5,757.5,5
20090701|2009-06-05 09:30,5,754.75,754.75,750.75,751.5,268
20090701|2009-06-05 10:00,5,753,756.75,752.25,753,197
20090701|2009-06-05 10:30,5,753,754,750.25,753.75,101
20090701|2009-06-05 11:00,5,754,756.25,752.75,752.75,114
20090701|2009-06-05 11:30,5,753.5,753.5,751.5,752,75
20090701|2009-06-05 12:00,5,752.5,756,751.5,751.5,52
20090701|2009-06-05 12:30,5,751.75,755,751,752.25,51
20090701|2009-06-05 13:00,5,752.5,752.5,740.5,745,563
20090701|2009-06-07 18:00,8,744,744,743.5,743.75,7
20090701|2009-06-07 18:30,8,741,741.75,740.5,741.75,6
20090701|2009-06-07 22:00,8,740.75,740.75,740.75,740.75,1
20090701|2009-06-07 22:30,8,739.5,744,739.5,744,3
20090701|2009-06-08 02:30,8,739.25,739.25,739.25,739.25,1
20090701|2009-06-08 03:00,8,737.75,737.75,736,736,7
20090701|2009-06-08 03:30,8,736,736,736,736,2
20090701|2009-06-08 04:00,8,735.5,735.5,734,734,18
20090701|2009-06-08 05:30,8,734,734,734,734,3
20090701|2009-06-08 09:30,8,735,738.5,724.25,724.5,278
20090701|2009-06-08 10:00,8,724,729,722.25,726.25,633
20090701|2009-06-08 10:30,8,727,731,725.5,730.25,300
20090701|2009-06-08 11:00,8,730,730,725.75,726.25,215
20090701|2009-06-08 11:30,8,726.5,728,726,726,182
20090701|2009-06-08 12:00,8,726.5,728,724.75,725.75,101
20090701|2009-06-08 12:30,8,724.75,725.75,718.75,718.75,202
20090701|2009-06-08 13:00,8,718.75,724,717.25,718.75,465
20090701|2009-06-08 18:00,9,720.25,725.75,720.25,725.75,5
20090701|2009-06-08 18:30,9,726,726,725,725,2
20090701|2009-06-08 21:30,9,728.5,728.5,728.5,728.5,1
20090701|2009-06-08 22:30,9,725,725,725,725,1
20090701|2009-06-09 00:30,9,723.5,723.5,722.5,722.5,3
20090701|2009-06-09 02:00,9,724.25,725.5,724.25,725.5,15
20090701|2009-06-09 02:30,9,725.5,728,725.5,728,50
20090701|2009-06-09 03:00,9,729,729,729,729,1
20090701|2009-06-09 05:30,9,726,726,726,726,3
20090701|2009-06-09 09:30,9,727,734,724.75,734,361
20090701|2009-06-09 10:00,9,735,738,729.75,730,253
20090701|2009-06-09 10:30,9,730.25,733.75,730.25,733.75,48
20090701|2009-06-09 11:00,9,735,738.25,733,737.75,237
20090701|2009-06-09 11:30,9,738.75,739.5,736.25,738,100
20090701|2009-06-09 12:00,9,738,738,734.75,737.25,122
20090701|2009-06-09 12:30,9,738,746,737.25,742,245
20090701|2009-06-09 13:00,9,742.75,745,739.25,743,135
20090701|2009-06-09 18:00,10,743,743,738.75,741.5,10
20090701|2009-06-09 20:00,10,737.75,737.75,737.75,737.75,1
20090701|2009-06-09 22:00,10,741.25,741.25,741.25,741.25,2
20090701|2009-06-10 03:30,10,742.25,742.25,742.25,742.25,8
20090701|2009-06-10 05:00,10,742.25,743,742.25,743,13
20090701|2009-06-10 09:30,10,743,746.25,731,731,318
20090701|2009-06-10 10:00,10,730,732.25,726.5,729,69
20090701|2009-06-10 10:30,10,732,732,730,731,33
20090701|2009-06-10 11:00,10,730.5,731.75,730,730,74
20090701|2009-06-10 11:30,10,730,730,727.75,728.5,79
20090701|2009-06-10 12:00,10,728.5,729.25,727.5,728,35
20090701|2009-06-10 12:30,10,728,728.5,725,727,137
20090701|2009-06-10 13:00,10,727,729.25,726,729.25,118
20090701|2009-06-10 18:00,11,726.75,727.75,726.75,727.75,6
20090701|2009-06-10 19:30,11,730,730,730,730,1
20090701|2009-06-10 20:00,11,730,730,730,730,3
20090701|2009-06-10 22:00,11,732.5,732.5,732.5,732.5,1
20090701|2009-06-11 05:30,11,733,733,733,733,7
20090701|2009-06-11 09:30,11,730.75,738,730.75,732.75,243
20090701|2009-06-11 10:00,11,733.5,733.75,732.25,732.5,25
20090701|2009-06-11 10:30,11,733.75,737.25,732,736.5,162
20090701|2009-06-11 11:00,11,736.25,736.25,732.75,735.75,98
20090701|2009-06-11 11:30,11,735,736.5,732.75,736.5,57
20090701|2009-06-11 12:00,11,736,739,736,736.25,100
20090701|2009-06-11 12:30,11,735,738,731.75,738,146
20090701|2009-06-11 13:00,11,738,738,730.5,730.5,191
20090701|2009-06-11 18:00,12,733.75,736,733.75,736,22
20090701|2009-06-12 05:00,12,730,730,727.5,727.5,3
20090701|2009-06-12 09:30,12,726.75,726.75,719.5,722,254
20090701|2009-06-12 10:00,12,723.75,725.5,722.5,724,92
20090701|2009-06-12 10:30,12,723,727,722.75,727,44
20090701|2009-06-12 11:00,12,727.75,729.75,723.75,723.75,110
20090701|2009-06-12 11:30,12,723.75,725.25,723.5,725.25,75
20090701|2009-06-12 12:00,12,726,727.25,725.75,726.5,23
20090701|2009-06-12 12:30,12,728.25,731,727.5,729,66
20090701|2009-06-12 13:00,12,729,735,728.75,735,138
20090701|2009-06-14 18:00,15,730.25,733,727.25,733,13
20090701|2009-06-14 20:00,15,731.75,731.75,731.75,731.75,1
20090701|2009-06-14 20:30,15,729.5,729.5,729.5,729.5,1
20090701|2009-06-14 22:30,15,730.25,730.25,730.25,730.25,3
20090701|2009-06-15 00:30,15,726.25,726.25,725.25,725.25,2
20090701|2009-06-15 02:30,15,725.25,725.25,725,725,2
20090701|2009-06-15 03:00,15,725,725,725,725,2
20090701|2009-06-15 03:30,15,725,725,724,724,15
20090701|2009-06-15 04:00,15,724,724,724,724,1
20090701|2009-06-15 05:00,15,722,722,722,722,2
20090701|2009-06-15 09:30,15,722,727.75,720,726,161
20090701|2009-06-15 10:00,15,725.25,729.25,725,728.75,27
20090701|2009-06-15 10:30,15,728,728,726,726,43
20090701|2009-06-15 11:00,15,725.5,725.5,722.5,723,99
20090701|2009-06-15 11:30,15,724.25,724.25,722.75,723,22
20090701|2009-06-15 12:00,15,722.25,724.5,722.25,724.5,21
20090701|2009-06-15 12:30,15,724,725.5,723.5,724.25,39
20090701|2009-06-15 13:00,15,724,725.75,719.5,720,92
20090701|2009-06-15 18:00,16,722,724.25,722,724,6
20090701|2009-06-15 20:00,16,724,724,724,724,5
20090701|2009-06-15 22:30,16,724,724,724,724,1
20090701|2009-06-16 04:00,16,725,725,725,725,10
20090701|2009-06-16 05:30,16,727,727,727,727,1
20090701|2009-06-16 09:30,16,728,730.25,722.25,725.75,204
20090701|2009-06-16 10:00,16,725.5,727,722.5,725.5,67
20090701|2009-06-16 10:30,16,724,724.75,722,722,31
20090701|2009-06-16 11:00,16,721.25,721.5,718.5,719.5,77
20090701|2009-06-16 11:30,16,718.5,718.5,714,714.75,154
20090701|2009-06-16 12:00,16,714,714,710.75,711,74
20090701|2009-06-16 12:30,16,711,712.25,709.25,709.25,115
20090701|2009-06-16 13:00,16,708.75,713.25,706.75,712.5,117
20090701|2009-06-16 18:00,17,711.75,712.25,711.75,712.25,4
20090701|2009-06-16 19:00,17,712.5,712.5,712.5,712.5,10
20090701|2009-06-16 20:00,17,713,713,713,713,10
20090701|2009-06-16 20:30,17,712.25,712.25,712.25,712.25,3
20090701|2009-06-16 22:00,17,711.75,711.75,711.75,711.75,2
20090701|2009-06-17 04:30,17,710,710,710,710,1
20090701|2009-06-17 05:00,17,710,710,710,710,2
20090701|2009-06-17 05:30,17,708,708,708,708,5
20090701|2009-06-17 09:30,17,704.75,707.5,702.75,707.25,127
20090701|2009-06-17 10:00,17,705.75,713.5,705.5,712.25,198
20090701|2009-06-17 10:30,17,712.5,712.75,710,710,97
20090701|2009-06-17 11:00,17,710,710,708.75,710,15
20090701|2009-06-17 11:30,17,709.75,710,708,708,53
20090701|2009-06-17 12:00,17,708,709.5,706,707.5,36
20090701|2009-06-17 12:30,17,707.5,709.75,707,709,114
20090701|2009-06-17 13:00,17,710,713.25,710,710.5,74
20090701|2009-06-17 18:00,18,711.25,711.25,711.25,711.25,4
20090701|2009-06-17 20:00,18,713,713,713,713,1
20090701|2009-06-18 09:30,18,712,713.5,702.5,703.5,220
20090701|2009-06-18 10:00,18,703,706,703,706,108
20090701|2009-06-18 10:30,18,707.25,709,705.25,705.25,76
20090701|2009-06-18 11:00,18,704.25,705.5,701.5,702.75,103
20090701|2009-06-18 11:30,18,702.5,702.5,702,702.25,4
20090701|2009-06-18 12:00,18,704.75,704.75,704,704.5,15
20090701|2009-06-18 12:30,18,704,709,704,709,68
20090701|2009-06-18 13:00,18,707.5,707.5,706.25,706.75,29
20090701|2009-06-18 18:00,19,706,706,702.25,702.25,2
20090701|2009-06-18 23:30,19,702.5,702.5,702,702,2
20090701|2009-06-19 09:30,19,716,716,699.5,700.25,155
20090701|2009-06-19 10:00,19,700,700.75,698.75,699.75,56
20090701|2009-06-19 10:30,19,701.25,701.5,699.75,701.5,68
20090701|2009-06-19 11:00,19,701.75,701.75,699.25,699.75,58
20090701|2009-06-19 11:30,19,699,702,697.5,702,54
20090701|2009-06-19 12:00,19,701.5,702,701.5,702,7
20090701|2009-06-19 12:30,19,702,702,697.75,699,16
20090701|2009-06-19 13:00,19,698,700,698,698,58
20090701|2009-06-22 02:30,22,695.5,695.5,695.5,695.5,5
20090701|2009-06-22 03:30,22,695.5,695.5,695.5,695.5,5
20090701|2009-06-22 04:00,22,694.5,694.5,694,694,2
20090701|2009-06-22 09:30,22,692.5,692.5,688,691.5,98
20090701|2009-06-22 10:00,22,691,691.5,690.5,690.75,33
20090701|2009-06-22 10:30,22,691.5,693.25,690.75,690.75,27
20090701|2009-06-22 11:00,22,690.75,691,689.75,690,27
20090701|2009-06-22 11:30,22,689.25,690,687.5,687.5,8
20090701|2009-06-22 12:00,22,689.75,689.75,688.25,689,16
20090701|2009-06-22 12:30,22,691,694,690,693,28
20090701|2009-06-22 13:00,22,693,695,690.5,691,105
20090701|2009-06-22 18:00,23,693,693,693,693,1
20090701|2009-06-22 19:30,23,693,693,693,693,3
20090701|2009-06-22 23:30,23,693,693.5,693,693.5,11
20090701|2009-06-23 09:30,23,693.5,694,690,693,98
20090701|2009-06-23 10:00,23,692.25,693.25,692,692,21
20090701|2009-06-23 10:30,23,694.75,697.75,693.5,697,25
20090701|2009-06-23 11:00,23,697,700.75,696.5,700,79
20090701|2009-06-23 11:30,23,701.75,703.5,701.75,703,14
20090701|2009-06-23 12:00,23,703.75,703.75,698,698,49
20090701|2009-06-23 12:30,23,699.75,700.25,699.25,699.25,59
20090701|2009-06-23 13:00,23,699.25,702.5,698,699,109
20090701|2009-06-23 18:00,24,700.5,701.25,700.5,701.25,4
20090701|2009-06-23 22:00,24,700.5,700.5,700.5,700.5,1
20090701|2009-06-24 02:30,24,701,701,701,701,2
20090701|2009-06-24 03:00,24,701.5,701.5,701.5,701.5,4
20090701|2009-06-24 03:30,24,701.5,701.5,701.5,701.5,1
20090701|2009-06-24 05:00,24,703,704.5,703,704.5,8
20090701|2009-06-24 09:30,24,703.25,705.75,700,705.5,180
20090701|2009-06-24 10:00,24,705.75,706.25,704,704.5,130
20090701|2009-06-24 10:30,24,704,704.25,702,702.25,76
20090701|2009-06-24 11:00,24,702,702,699.25,700.25,32
20090701|2009-06-24 11:30,24,699.5,699.5,696,697,84
20090701|2009-06-24 12:00,24,697.25,699,697.25,699,36
20090701|2009-06-24 12:30,24,698.25,698.25,695.5,696,29
20090701|2009-06-24 13:00,24,696,696,687.5,691,55
20090701|2009-06-24 18:00,25,688.5,688.5,688.5,688.5,1
20090701|2009-06-24 18:30,25,690.5,690.5,690.5,690.5,2
20090701|2009-06-25 09:30,25,690.25,691,681.25,682.5,85
20090701|2009-06-25 10:00,25,683,687.5,683,687.5,128
20090701|2009-06-25 10:30,25,687.25,688,686,687.5,55
20090701|2009-06-25 11:00,25,687.5,687.5,687.5,687.5,10
20090701|2009-06-25 11:30,25,684.75,684.75,684.5,684.5,3
20090701|2009-06-25 12:00,25,684.5,684.5,680.5,680.5,85
20090701|2009-06-25 12:30,25,681,681,677,677,107
20090701|2009-06-25 13:00,25,679,680,675.25,675.25,81
20090701|2009-06-25 18:00,26,675.5,675.5,675,675,2
20090701|2009-06-26 03:00,26,678.5,678.5,678.5,678.5,1
20090701|2009-06-26 03:30,26,678.5,678.5,678.5,678.5,1
20090701|2009-06-26 04:00,26,678.5,678.5,678.5,678.5,2
20090701|2009-06-26 09:30,26,676.5,676.5,670,671.5,244
20090701|2009-06-26 10:00,26,671.5,672.5,667.5,668,376
20090701|2009-06-26 10:30,26,668,669,666.75,666.75,86
20090701|2009-06-26 11:00,26,669,670,667.25,667.25,13
20090701|2009-06-26 11:30,26,669.5,671,668.5,671,32
20090701|2009-06-26 12:00,26,670,672,670,671.5,49
20090701|2009-06-26 12:30,26,671.25,671.25,669,670.75,58
20090701|2009-06-26 13:00,26,670,671.5,666,666,206
20090701|2009-06-28 18:30,29,670,670,670,670,1
20090701|2009-06-29 03:30,29,666,666.5,663,663,20
20090701|2009-06-29 04:00,29,663,663,663,663,3
20090701|2009-06-29 09:30,29,667,668.75,660.25,663.5,129
20090701|2009-06-29 10:00,29,663.5,663.5,656.75,657.5,55
20090701|2009-06-29 10:30,29,657.5,657.5,657,657,69
20090701|2009-06-29 11:00,29,656,656.5,652.75,654,33
20090701|2009-06-29 11:30,29,654.25,654.25,654,654,3
20090701|2009-06-29 12:00,29,655,656.75,655,656.75,3
20090701|2009-06-29 12:30,29,655,655,655,655,15
20090701|2009-06-29 13:00,29,654.25,655,651.75,651.75,21
20090701|2009-06-29 18:00,30,651.75,651.75,651.75,651.75,2
20090701|2009-06-30 04:00,30,655.5,655.5,655.5,655.5,1
20090701|2009-06-30 09:30,30,651,651,627,627,115
20090701|2009-06-30 10:00,30,629.5,636,629.5,636,6
20090701|2009-06-30 10:30,30,639,642,639,642,4
20090701|2009-06-30 11:30,30,636,636,635.75,635.75,2
20090701|2009-06-30 12:30,30,634,637,634,637,35
20090701|2009-06-30 13:00,30,636.5,638.75,636,636,14
20090701|2009-07-01 09:30,1,633.75,634,631,631,9
20090701|2009-07-01 11:00,1,624,624,624,624,1
20090701|2009-07-01 11:30,1,622.75,626.75,622.75,625,10
20090701|2009-07-01 12:00,1,625,625,622.75,622.75,19
20090701|2009-07-01 12:30,1,622.5,623.5,622.5,623.5,9
20090701|2009-07-02 09:30,2,620.75,620.75,620.75,620.75,1
20090701|2009-07-02 13:00,2,622.25,622.25,618,618,2
20090701|2009-07-07 09:30,7,607,607,607,607,1
20090701|2009-07-07 10:30,7,612,612,609,609,4
20090701|2009-07-08 09:30,8,599.5,605.5,599.5,605.5,8
20090701|2009-07-09 13:00,9,605,605,605,605,2
20090701|2009-07-13 09:30,13,603,603.5,603,603.5,4
20090701|2009-07-14 10:00,14,618,621,618,621,4
20090701|2009-07-14 11:30,14,618,618,618,618,2
20090901|2008-05-05 10:00,5,875,880,875,880,0
20090901|2008-05-07 11:30,7,884,884,884,884,0
20090901|2008-05-08 12:30,8,900,900,899,899,0
20090901|2008-05-15 11:30,15,850,850,850,850,0
20090901|2008-05-15 12:00,15,860,860,860,860,0
20090901|2008-05-15 12:30,15,870,870,870,870,0
20090901|2008-05-15 13:00,15,885,885,885,885,0
20090901|2008-05-16 10:00,16,885,885,884,884,0
20090901|2008-05-16 13:00,16,880,880,880,880,0
20090901|2008-05-20 12:00,20,900,900,900,900,0
20090901|2008-05-22 09:30,22,900,900,900,900,0
20090901|2008-05-22 13:00,22,880,880,880,880,0
20090901|2008-05-23 09:30,23,880,880,880,880,0
20090901|2008-05-29 12:30,29,859,859,859,859,0
20090901|2008-05-30 12:30,30,873,873,873,873,0
20090901|2008-05-30 13:00,30,875,880,875,880,0
20090901|2008-06-05 13:00,5,890,890,890,890,0
20090901|2008-06-06 10:00,6,920,920,920,920,0
20090901|2008-06-11 09:30,11,930,930,930,930,0
20090901|2008-06-11 10:00,11,940,954,940,954,0
20090901|2008-06-11 10:30,11,955,960,955,960,0
20090901|2008-06-11 11:00,11,965,970,960,960,0
20090901|2008-06-11 12:00,11,962,975,962,975,0
20090901|2008-06-11 12:30,11,980,980,980,980,0
20090901|2008-06-11 13:00,11,975,975,975,975,0
20090901|2008-06-13 12:30,13,985,990,985,990,0
20090901|2008-06-13 13:00,13,982,990,982,990,0
20090901|2008-06-16 09:30,16,1000,1000,1000,1000,0
20090901|2008-06-17 09:30,17,998,998,988,988,0
20090901|2008-06-17 10:00,17,997,997,997,997,0
20090901|2008-06-17 11:00,17,1000,1000,1000,1000,0
20090901|2008-06-17 13:00,17,993,1000,993,1000,0
20090901|2008-06-18 10:00,18,1005,1005,1005,1005,0
20090901|2008-06-18 10:30,18,1000,1000,1000,1000,0
20090901|2008-06-18 12:30,18,1006,1009,1006,1009,0
20090901|2008-06-19 11:00,19,988,988,988,988,0
20090901|2008-06-19 12:00,19,985,985,982,982,0
20090901|2008-06-20 11:00,20,988,988,988,988,0
20090901|2008-06-25 09:30,25,980,980,980,980,0
20090901|2008-06-25 11:00,25,984,984,984,984,0
20090901|2008-06-25 11:30,25,1000,1000,990,990,0
20090901|2008-06-26 09:30,26,1000,1020,1000,1020,0
20090901|2008-06-26 10:00,26,1015,1020,1015,1020,0
20090901|2008-06-26 11:30,26,1030,1030,1030,1030,0
20090901|2008-06-27 09:30,27,1025,1025,1025,1025,0
20090901|2008-06-27 11:30,27,1015,1015,1015,1015,0
20090901|2008-06-27 13:00,27,1005,1005,1000,1000,0
20090901|2008-07-07 11:00,7,925,925,925,925,0
20090901|2008-07-09 10:00,9,900,900,900,900,0
20090901|2008-07-09 11:00,9,914,914,914,914,0
20090901|2008-07-10 10:00,10,901,910,901,910,0
20090901|2008-07-11 11:00,11,910,910,910,910,0
20090901|2008-07-11 12:30,11,915,918,915,918,0
20090901|2008-07-15 09:30,15,917,917,913,913,0
20090901|2008-07-15 10:00,15,909,909,909,909,0
20090901|2008-07-15 11:00,15,904,904,902,902,0
20090901|2008-07-15 12:00,15,900,900,899,900,0
20090901|2008-07-16 10:30,16,893,893,893,893,0
20090901|2008-07-16 11:00,16,903,905,903,905,0
20090901|2008-07-16 11:30,16,910,913,910,913,0
20090901|2008-07-16 12:00,16,914,916,914,916,0
20090901|2008-07-16 12:30,16,924,925,924,925,0
20090901|2008-07-16 13:00,16,921,921,921,921,0
20090901|2008-07-17 11:00,17,901,901,901,901,0
20090901|2008-07-17 13:00,17,903,904,903,904,0
20090901|2008-07-21 11:00,21,890,890,890,890,0
20090901|2008-07-21 12:00,21,892,892,892,892,0
20090901|2008-07-21 13:00,21,894,894,894,894,0
20090901|2008-07-22 10:30,22,895,895,895,895,0
20090901|2008-07-22 11:30,22,895,895,895,895,0
20090901|2008-07-23 09:30,23,890,890,880,880,0
20090901|2008-07-23 10:30,23,885,885,885,885,0
20090901|2008-07-23 11:00,23,890,890,887,887,0
20090901|2008-07-23 13:00,23,891,892,891,892,0
20090901|2008-07-24 10:00,24,890,890,890,890,0
20090901|2008-07-24 12:30,24,900,902,900,902,0
20090901|2008-07-25 12:30,25,907,912,907,912,0
20090901|2008-07-28 09:30,28,920,920,920,920,0
20090901|2008-07-28 11:00,28,910,910,910,910,0
20090901|2008-07-28 12:30,28,905,905,900,900,0
20090901|2008-08-01 11:30,1,900,900,900,900,0
20090901|2008-08-04 09:30,4,880,880,880,880,0
20090901|2008-08-04 10:30,4,872,872,870,870,0
20090901|2008-08-05 10:30,5,874,874,874,874,0
20090901|2008-08-05 11:00,5,882,882,882,882,0
20090901|2008-08-05 11:30,5,890,890,890,890,0
20090901|2008-08-05 12:00,5,895,896,895,896,0
20090901|2008-08-05 12:30,5,897,897,897,897,0
20090901|2008-08-06 10:00,6,870,870,865,865,0
20090901|2008-08-06 10:30,6,860,860,860,860,0
20090901|2008-08-06 13:00,6,874,876,874,876,0
20090901|2008-08-07 12:30,7,905,908,905,908,0
20090901|2008-08-11 12:00,11,900,905,900,905,0
20090901|2008-08-11 12:30,11,895,895,895,895,0
20090901|2008-08-12 12:30,12,900,905,900,905,0
20090901|2008-08-12 13:00,12,908,908,908,908,0
20090901|2008-08-13 10:30,13,920,930,920,930,0
20090901|2008-08-13 11:30,13,934,950,934,950,0
20090901|2008-08-13 12:00,13,957.25,957.25,957.25,957.25,0
20090901|2008-08-14 13:00,14,945,960,945,960,0
20090901|2008-08-15 11:30,15,935,935,935,935,0
20090901|2008-08-15 12:30,15,934,934,933,933,0
20090901|2008-08-19 12:30,19,948,952,948,952,0
20090901|2008-08-20 11:00,20,958,958,958,958,0
20090901|2008-08-20 12:00,20,967,968,967,968,0
20090901|2008-08-20 12:30,20,970,970,970,970,0
20090901|2008-08-20 13:00,20,972,972,972,972,0
20090901|2008-08-21 09:30,21,995,1012,995,1012,0
20090901|2008-08-21 11:30,21,1010,1010,1000,1000,0
20090901|2008-08-22 09:30,22,976,976,976,976,0
20090901|2008-08-22 10:00,22,975,975,974,974,0
20090901|2008-08-22 10:30,22,975,975,975,975,0
20090901|2008-08-22 12:30,22,973,973,973,973,0
20090901|2008-08-26 09:30,26,920,920,920,920,0
20090901|2008-08-26 10:00,26,930,930,930,930,0
20090901|2008-08-26 11:30,26,932,932,932,932,0
20090901|2008-08-26 13:00,26,935,940,935,940,0
20090901|2008-08-29 09:30,29,885.25,895,885,895,0
20090901|2008-09-02 09:30,2,875,875,875,875,0
20090901|2008-09-02 11:00,2,861,861,858,858,0
20090901|2008-09-03 09:30,3,870,870,870,870,0
20090901|2008-09-03 10:00,3,865,865,865,865,0
20090901|2008-09-03 11:00,3,868,868,868,868,0
20090901|2008-09-03 11:30,3,868,868,868,868,0
20090901|2008-09-03 12:00,3,872,875,872,875,0
20090901|2008-09-04 10:00,4,878,878,878,878,0
20090901|2008-09-04 11:30,4,877,877,876,876,0
20090901|2008-09-04 12:30,4,880,880,880,880,0
20090901|2008-09-05 11:00,5,851,851,851,851,0
20090901|2008-09-05 11:30,5,850,850,850,850,0
20090901|2008-09-08 09:30,8,850,850,850,850,0
20090901|2008-09-08 10:30,8,849,849,849,849,0
20090901|2008-09-08 11:00,8,849,850,849,850,0
20090901|2008-09-08 12:30,8,854,854,854,854,0
20090901|2008-09-08 13:00,8,845,845,845,845,0
20090901|2008-09-09 09:30,9,825,827,825,827,0
20090901|2008-09-09 11:30,9,830,830,830,830,0
20090901|2008-09-09 12:00,9,838,838,838,838,0
20090901|2008-09-09 13:00,9,838,838,837,837,0
20090901|2008-09-10 09:30,10,824,824,824,824,0
20090901|2008-09-10 10:00,10,823.5,823.5,823.5,823.5,0
20090901|2008-09-10 11:00,10,822,822,819,819,0
20090901|2008-09-10 11:30,10,825,825,823,823,0
20090901|2008-09-11 09:30,11,817,819,817,819,0
20090901|2008-09-11 10:00,11,822,822,822,822,0
20090901|2008-09-11 11:00,11,828,828,827,827,0
20090901|2008-09-12 09:30,12,835,835,825,825,0
20090901|2008-09-12 10:00,12,823,823,823,823,0
20090901|2008-09-12 11:00,12,820,820,820,820,0
20090901|2008-09-12 12:00,12,819,819,819,819,0
20090901|2008-09-15 11:30,15,826,826,826,826,0
20090901|2008-09-15 12:00,15,830,830,830,830,0
20090901|2008-09-15 13:00,15,825,825,820,820,0
20090901|2008-09-16 11:00,16,798,798,798,798,0
20090901|2008-09-16 12:30,16,789,789,789,789,0
20090901|2008-09-16 13:00,16,788,788,788,788,0
20090901|2008-09-18 12:00,18,795,795,795,795,0
20090901|2008-09-18 13:00,18,794,796,794,796,0
20090901|2008-09-19 13:00,19,817.75,819,817.75,819,0
20090901|2008-09-22 09:30,22,845,845,845,845,0
20090901|2008-09-22 11:00,22,837,837,837,837,0
20090901|2008-09-22 13:00,22,836,836,835,835,0
20090901|2008-09-23 09:30,23,835,835,835,835,0
20090901|2008-09-23 10:00,23,832,832,831,831,0
20090901|2008-09-23 13:00,23,841,844,841,844,0
20090901|2008-09-24 09:30,24,850,850,844,844,0
20090901|2008-09-24 10:00,24,843,843,842,842,0
20090901|2008-09-24 11:00,24,834,834,830,832,0
20090901|2008-09-24 12:00,24,825,830,822,830,0
20090901|2008-09-24 13:00,24,827,827,827,827,0
20090901|2008-09-25 09:30,25,826,826,826,826,0
20090901|2008-09-25 11:30,25,834,834,834,834,0
20090901|2008-09-29 09:30,29,795,796,791,791,0
20090901|2008-09-29 10:00,29,787,787,787,787,0
20090901|2008-09-29 10:30,29,785,785,785,785,0
20090901|2008-09-29 11:30,29,784,787,784,787,0
20090901|2008-09-29 13:00,29,785,785,780,780,0
20090901|2008-09-30 10:00,30,783,783,783,783,0
20090901|2008-09-30 11:00,30,784,784,784,784,0
20090901|2008-09-30 11:30,30,785,786,785,786,0
20090901|2008-09-30 12:30,30,787,789,787,789,0
20090901|2008-09-30 13:00,30,781,781,780,780,0
20090901|2008-10-01 09:30,1,781,781,781,781,0
20090901|2008-10-01 11:00,1,780,780,777,777,0
20090901|2008-10-01 13:00,1,781,781,775,775,0
20090901|2008-10-02 09:30,2,770,770,761,761,0
20090901|2008-10-02 10:00,2,754,754,752,752,0
20090901|2008-10-02 10:30,2,752,752,752,752,0
20090901|2008-10-02 11:00,2,753,753,753,753,0
20090901|2008-10-02 11:30,2,750,750,749,749,0
20090901|2008-10-02 12:30,2,746,746,743,743,0
20090901|2008-10-03 11:00,3,755,755,752,752,0
20090901|2008-10-03 12:30,3,748,748,748,748,0
20090901|2008-10-03 13:00,3,745,745,742,742,0
20090901|2008-10-06 09:30,6,716,716,712,712,0
20090901|2008-10-06 10:30,6,717,717,717,717,0
20090901|2008-10-06 12:00,6,712,712,712,712,0
20090901|2008-10-06 12:30,6,709,709,702,702,0
20090901|2008-10-06 13:00,6,700,702,700,702,0
20090901|2008-10-07 09:30,7,718,718,718,718,0
20090901|2008-10-07 10:00,7,714,714,711,711,0
20090901|2008-10-07 12:00,7,710,710,710,710,0
20090901|2008-10-07 12:30,7,709,709,702,702,0
20090901|2008-10-08 09:30,8,695,700,695,700,0
20090901|2008-10-08 12:00,8,710,711,710,711,0
20090901|2008-10-09 11:00,9,709,709,708,708,0
20090901|2008-10-09 13:00,9,707,707,705,705,0
20090901|2008-10-10 13:00,10,667,668,667,668,0
20090901|2008-10-13 13:00,13,680,680,680,680,0
20090901|2008-10-15 10:00,15,674,674,674,674,0
20090901|2008-10-15 11:00,15,672,672,672,672,0
20090901|2008-10-15 11:30,15,674,674,674,674,0
20090901|2008-10-15 12:00,15,669,669,668,668,0
20090901|2008-10-15 13:00,15,665,665,660,660,0
20090901|2008-10-16 09:30,16,662,662,662,662,0
20090901|2008-10-16 10:00,16,659,659,649,649,0
20090901|2008-10-16 13:00,16,657,657,657,657,0
20090901|2008-10-17 12:30,17,660,660,660,660,0
20090901|2008-10-17 13:00,17,658,658,658,658,0
20090901|2008-10-20 11:30,20,658,658,655,655,0
20090901|2008-10-20 13:00,20,660,660,660,660,0
20090901|2008-10-21 13:00,21,644,645,644,645,0
20090901|2008-10-22 13:00,22,612,612,612,612,0
20090901|2008-10-23 09:30,23,610,630,610,630,0
20090901|2008-10-24 12:00,24,617,618,617,618,0
20090901|2008-10-24 12:30,24,616,616,615,615,0
20090901|2008-10-24 13:00,24,613,613,610,610,0
20090901|2008-10-28 09:30,28,627.5,627.5,627.5,627.5,0
20090901|2008-10-28 12:00,28,627,627,627,627,0
20090901|2008-10-28 12:30,28,628,628,624,624,0
20090901|2008-10-28 13:00,28,622,622,619,619,0
20090901|2008-11-04 12:00,4,681,681,681,681,0
20090901|2008-11-05 11:00,5,655,655,655,655,0
20090901|2008-11-06 10:00,6,645,645,645,645,0
20090901|2008-11-06 10:30,6,638,638,638,638,0
20090901|2008-11-10 09:30,10,636,636,636,636,0
20090901|2008-11-10 10:00,10,636,636,636,636,0
20090901|2008-11-11 11:00,11,634,634,634,634,0
20090901|2008-11-13 10:00,13,672,673,672,673,0
20090901|2008-11-13 12:30,13,661,661,661,661,0
20090901|2008-11-18 13:00,18,636,636,636,636,0
20090901|2008-11-21 09:30,21,618.5,618.5,618.5,618.5,0
20090901|2008-11-24 10:00,24,647,647,647,647,0
20090901|2008-11-24 13:00,24,638,638,638,638,0
20090901|2008-12-02 09:30,2,617,617,617,617,0
20090901|2008-12-02 11:00,2,610,610,610,610,0
20090901|2008-12-03 10:30,3,614,614,614,614,0
20090901|2008-12-03 12:00,3,608,608,608,608,0
20090901|2008-12-04 12:00,4,583,583,583,583,0
20090901|2008-12-04 13:00,4,583,583,583,583,0
20090901|2008-12-05 09:30,5,574,574,574,574,0
20090901|2008-12-05 12:00,5,569,569,569,569,0
20090901|2008-12-05 12:30,5,569,569,569,569,0
20090901|2008-12-09 11:00,9,585,585,585,585,0
20090901|2008-12-15 09:30,15,613,613,613,613,0
20090901|2008-12-15 11:00,15,598,608,598,606,0
20090901|2008-12-18 09:30,18,635,635,635,635,0
20090901|2008-12-18 10:00,18,632,632,632,632,0
20090901|2008-12-18 12:00,18,636,638,636,638,0
20090901|2008-12-19 10:00,19,638,638,638,638,0
20090901|2008-12-19 10:30,19,640,640,640,640,0
20090901|2009-01-20 09:30,20,655.25,659.75,655.25,659.75,4
20090901|2009-01-20 10:00,20,656,656,648.25,648.25,9
20090901|2009-01-20 10:30,20,648,649.5,648,649.5,5
20090901|2009-01-20 12:00,20,644.25,644.25,643.75,643.75,4
20090901|2009-01-20 12:30,20,645.75,645.75,644.75,644.75,5
20090901|2009-01-20 13:00,20,638.75,638.75,634.25,634.25,4
20090901|2009-01-20 21:30,21,639,639,639,639,1
20090901|2009-01-21 01:30,21,639,639,639,639,1
20090901|2009-01-21 09:30,21,637,642,637,637.75,29
20090901|2009-01-21 10:00,21,639,639,639,639,1
20090901|2009-01-21 10:30,21,640,641,640,641,3
20090901|2009-01-21 11:00,21,639,640,639,640,6
20090901|2009-01-21 11:30,21,640,640,640,640,4
20090901|2009-01-21 12:00,21,644,644.25,643.5,643.5,4
20090901|2009-01-21 12:30,21,647,647,647,647,1
20090901|2009-01-21 13:00,21,648.75,649.5,648.75,649.5,3
20090901|2009-01-22 09:30,22,650.5,650.5,644.75,644.75,5
20090901|2009-01-22 10:00,22,644.25,644.25,642,643.25,9
20090901|2009-01-22 10:30,22,643,644,642.5,644,29
20090901|2009-01-22 11:00,22,645,645,645,645,1
20090901|2009-01-22 11:30,22,647.25,649.5,647,649.25,10
20090901|2009-01-22 12:00,22,647.5,648.75,646.25,646.25,13
20090901|2009-01-22 12:30,22,645.75,646.75,645.75,646.75,5
20090901|2009-01-22 13:00,22,647.25,647.25,647.25,647.25,1
20090901|2009-01-23 09:30,23,644.75,650,642.75,648.75,34
20090901|2009-01-23 10:00,23,650,669,650,665.5,42
20090901|2009-01-23 10:30,23,663,665,660,660,17
20090901|2009-01-23 11:00,23,660.25,666.25,660.25,664,4
20090901|2009-01-23 11:30,23,664,664,664,664,1
20090901|2009-01-23 12:00,23,665,666,665,666,3
20090901|2009-01-23 12:30,23,664.5,667,664.25,667,7
20090901|2009-01-23 13:00,23,657,658.75,657,658.75,3
20090901|2009-01-26 09:30,26,675,680.5,673,680,64
20090901|2009-01-26 10:00,26,680.5,680.5,677.25,679.5,17
20090901|2009-01-26 10:30,26,679,680.5,678,680.5,14
20090901|2009-01-26 11:00,26,679.25,679.25,668.5,668.5,20
20090901|2009-01-26 11:30,26,665.25,665.25,664.5,664.5,2
20090901|2009-01-26 12:00,26,668.5,668.5,667,667,2
20090901|2009-01-26 12:30,26,669.5,670.25,669.5,670.25,4
20090901|2009-01-26 13:00,26,667,667,666.75,666.75,2
20090901|2009-01-27 09:30,27,658.5,665,658.5,660.5,18
20090901|2009-01-27 10:00,27,657.25,660.75,657.25,660.75,5
20090901|2009-01-27 10:30,27,663.75,663.75,663.75,663.75,1
20090901|2009-01-27 11:00,27,662.75,664.75,662.75,664.75,7
20090901|2009-01-27 11:30,27,664,667,664,667,2
20090901|2009-01-27 12:00,27,665,665,662.5,662.5,4
20090901|2009-01-27 12:30,27,662.25,662.25,662,662,19
20090901|2009-01-27 13:00,27,662,664,662,662.25,32
20090901|2009-01-28 09:30,28,665.75,669.25,665.75,669.25,8
20090901|2009-01-28 10:00,28,666.25,666.25,665.25,666,6
20090901|2009-01-28 10:30,28,670,670.25,670,670.25,2
20090901|2009-01-28 11:00,28,672,672,671.5,671.5,3
20090901|2009-01-28 11:30,28,670,672,669.75,672,5
20090901|2009-01-28 12:00,28,673,673,673,673,2
20090901|2009-01-28 13:00,28,673.75,674.5,673.75,674.5,4
20090901|2009-01-29 09:30,29,666.25,667,664.5,664.5,22
20090901|2009-01-29 10:00,29,663.25,663.25,659.25,659.25,3
20090901|2009-01-29 11:00,29,658.25,658.25,658,658,4
20090901|2009-01-29 12:00,29,660.25,660.25,660.25,660.25,2
20090901|2009-01-29 13:00,29,659.25,660.75,659.25,660.75,5
20090901|2009-01-30 04:00,30,658,658,658,658,3
20090901|2009-01-30 05:30,30,658,658,658,658,4
20090901|2009-01-30 09:30,30,658.25,660,656.5,660,19
20090901|2009-01-30 10:00,30,662.5,662.75,662.5,662.75,2
20090901|2009-01-30 10:30,30,664.75,666,664.75,665.5,4
20090901|2009-01-30 12:30,30,660.5,660.5,660,660,4
20090901|2009-01-30 13:00,30,656.5,656.5,651.5,652.25,39
20090901|2009-02-02 09:30,2,643,647,640.25,641,88
20090901|2009-02-02 10:00,2,638.5,638.5,638.5,638.5,1
20090901|2009-02-02 10:30,2,640,641,640,641,6
20090901|2009-02-02 11:00,2,643.75,650,643.75,650,32
20090901|2009-02-02 11:30,2,648.25,648.25,648.25,648.25,9
20090901|2009-02-02 12:00,2,643.5,643.75,641,641,90
20090901|2009-02-02 12:30,2,641.25,643.25,641,643.25,20
20090901|2009-02-02 13:00,2,644.75,647.25,642,642,12
20090901|2009-02-03 09:30,3,640,640,635.5,636,21
20090901|2009-02-03 10:00,3,640,640,638.75,638.75,7
20090901|2009-02-03 11:00,3,637.75,637.75,636.5,636.5,7
20090901|2009-02-03 11:30,3,636.75,636.75,636.75,636.75,1
20090901|2009-02-03 12:00,3,634.5,636,634.5,636,7
20090901|2009-02-03 12:30,3,634,634.25,633.5,633.5,7
20090901|2009-02-03 13:00,3,634.5,636,632,632,14
20090901|2009-02-03 18:00,4,633.5,633.5,633.5,633.5,8
20090901|2009-02-04 09:30,4,633.5,637.25,633.5,636.5,53
20090901|2009-02-04 10:00,4,633.25,633.25,623.75,626.5,40
20090901|2009-02-04 10:30,4,625,625,625,625,4
20090901|2009-02-04 11:00,4,624.5,624.5,623.5,623.5,6
20090901|2009-02-04 11:30,4,624,624,624,624,1
20090901|2009-02-04 12:00,4,624,625,624,624.75,26
20090901|2009-02-04 12:30,4,629,630.5,627.75,630.5,30
20090901|2009-02-04 13:00,4,628.75,628.75,627,627,4
20090901|2009-02-05 09:30,5,630.25,637.5,630.25,637.5,27
20090901|2009-02-05 10:00,5,638,642.5,637.25,640.75,24
20090901|2009-02-05 10:30,5,638,638,638,638,1
20090901|2009-02-05 11:00,5,640.75,643,640.75,642,10
20090901|2009-02-05 11:30,5,638.75,640,638.75,640,6
20090901|2009-02-05 12:00,5,642.25,645.75,642.25,643.75,10
20090901|2009-02-05 12:30,5,644,645.25,643.5,643.75,11
20090901|2009-02-05 13:00,5,645.5,646.5,645.25,645.25,4
20090901|2009-02-06 09:30,6,642,646.5,639,640.25,14
20090901|2009-02-06 10:00,6,640.5,641.25,640.5,641.25,3
20090901|2009-02-06 10:30,6,641.75,641.75,641.75,641.75,1
20090901|2009-02-06 11:00,6,638.75,638.75,638.75,638.75,4
20090901|2009-02-06 12:00,6,639,639,639,639,1
20090901|2009-02-06 12:30,6,644,645.25,644,645.25,7
20090901|2009-02-06 13:00,6,646,646,638.25,640,17
20090901|2009-02-09 09:30,9,647.5,655,647.5,655,21
20090901|2009-02-09 10:00,9,653.75,654.25,650.75,650.75,12
20090901|2009-02-09 10:30,9,652,652,647.5,647.5,4
20090901|2009-02-09 11:00,9,647.75,650.75,647.75,650.75,9
20090901|2009-02-09 11:30,9,651,651.5,651,651,8
20090901|2009-02-09 12:00,9,651.25,651.25,651.25,651.25,1
20090901|2009-02-09 12:30,9,647.5,650.75,647.5,650.5,14
20090901|2009-02-09 13:00,9,646.5,646.5,646.5,646.5,5
20090901|2009-02-10 00:00,10,644.75,644.75,644.75,644.75,1
20090901|2009-02-10 09:30,10,645.25,645.75,633.25,636.25,34
20090901|2009-02-10 10:00,10,634.75,638,633.25,638,5
20090901|2009-02-10 10:30,10,637,637,637,637,2
20090901|2009-02-10 11:00,10,637.75,638.75,637.75,638.75,2
20090901|2009-02-10 11:30,10,642.25,642.25,641.5,642.25,25
20090901|2009-02-10 12:00,10,639.5,639.5,639.5,639.5,1
20090901|2009-02-10 13:00,10,640,641,639.25,641,3
20090901|2009-02-11 09:30,11,637,640.75,635.75,639.5,46
20090901|2009-02-11 10:00,11,636.5,636.5,634.5,634.5,79
20090901|2009-02-11 10:30,11,635,635,634.25,634.75,27
20090901|2009-02-11 11:00,11,635,636.5,634.75,635.25,21
20090901|2009-02-11 11:30,11,636,636,634.25,634.25,32
20090901|2009-02-11 12:00,11,633.5,633.5,632.75,632.75,2
20090901|2009-02-11 12:30,11,632,632.25,629.25,630,81
20090901|2009-02-11 13:00,11,631.75,632.25,628.5,628.5,37
20090901|2009-02-12 09:30,12,629.25,631.25,629,629.75,31
20090901|2009-02-12 10:00,12,631.75,634,631.5,634,10
20090901|2009-02-12 11:00,12,633,633,633,633,1
20090901|2009-02-12 11:30,12,632.25,632.25,632.25,632.25,1
20090901|2009-02-12 12:00,12,630.5,630.5,630.5,630.5,1
20090901|2009-02-12 13:00,12,626.5,626.5,626.5,626.5,3
20090901|2009-02-13 09:30,13,628.25,631,628.25,631,7
20090901|2009-02-13 10:00,13,628,630.5,628,630.5,32
20090901|2009-02-13 10:30,13,627,627,627,627,5
20090901|2009-02-13 11:00,13,625,625,624.75,624.75,11
20090901|2009-02-13 11:30,13,625.25,625.25,625.25,625.25,3
20090901|2009-02-13 12:00,13,625,625,625,625,3
20090901|2009-02-13 13:00,13,626,626,623.5,623.5,16
20090901|2009-02-17 09:30,17,620,620,609,609.25,100
20090901|2009-02-17 10:00,17,606.5,607.25,606.5,607.25,16
20090901|2009-02-17 10:30,17,608.75,610,608.75,609.5,4
20090901|2009-02-17 11:00,17,611,611,611,611,1
20090901|2009-02-17 11:30,17,610.25,610.5,609.75,609.75,5
20090901|2009-02-17 12:00,17,608.75,608.75,607,607.5,44
20090901|2009-02-17 12:30,17,606.75,606.75,605,605,14
20090901|2009-02-17 13:00,17,603.75,603.75,601.5,602.25,24
20090901|2009-02-18 05:30,18,600,600,600,600,30
20090901|2009-02-18 09:30,18,598,601.25,598,601.25,18
20090901|2009-02-18 10:00,18,602.25,602.25,600.5,600.5,3
20090901|2009-02-18 10:30,18,599.5,600,598.25,599,11
20090901|2009-02-18 11:00,18,600,600.5,600,600,4
20090901|2009-02-18 11:30,18,600,600,600,600,1
20090901|2009-02-18 12:00,18,599.25,599.25,599.25,599.25,1
20090901|2009-02-18 12:30,18,598.5,600.5,598.5,600.5,13
20090901|2009-02-18 13:00,18,601.5,601.5,600,600,6
20090901|2009-02-19 09:30,19,605.75,606,602.25,602.25,31
20090901|2009-02-19 10:00,19,603,606,603,605.5,15
20090901|2009-02-19 10:30,19,606.5,606.75,605.5,605.75,10
20090901|2009-02-19 11:30,19,608.5,609.75,608.25,609,10
20090901|2009-02-19 12:00,19,609,609,609,609,4
20090901|2009-02-19 12:30,19,608.75,608.75,608.75,608.75,1
20090901|2009-02-19 13:00,19,607.75,608,607,607,18
20090901|2009-02-20 04:30,20,607,607,607,607,15
20090901|2009-02-20 09:30,20,600.75,603,600.75,602,25
20090901|2009-02-20 10:00,20,603,603,597.25,597.75,40
20090901|2009-02-20 10:30,20,598,599.75,598,598.25,21
20090901|2009-02-20 11:00,20,599.5,600.5,599.25,599.25,13
20090901|2009-02-20 11:30,20,598.75,598.75,598,598,11
20090901|2009-02-20 12:00,20,597.75,597.75,596.75,596.75,19
20090901|2009-02-20 12:30,20,597,599,597,598.75,16
20090901|2009-02-20 13:00,20,598.75,602,598.5,602,19
20090901|2009-02-22 18:30,23,595.75,595.75,595.75,595.75,1
20090901|2009-02-23 09:30,23,605.25,605.5,599.75,601.5,65
20090901|2009-02-23 10:00,23,601.5,601.5,599.5,601.5,21
20090901|2009-02-23 10:30,23,601.75,601.75,600.5,600.5,3
20090901|2009-02-23 11:00,23,599.25,601,597.75,601,23
20090901|2009-02-23 11:30,23,600.25,600.5,597.25,599.75,22
20090901|2009-02-23 12:00,23,599.5,600.25,599,599.5,12
20090901|2009-02-23 12:30,23,600.5,601.75,599.5,600,12
20090901|2009-02-23 13:00,23,599,599,598,598,13
20090901|2009-02-23 18:00,24,596,596,595.5,595.5,7
20090901|2009-02-24 09:30,24,595.5,596.25,594.5,596.25,54
20090901|2009-02-24 10:00,24,595.5,595.5,594.25,594.75,24
20090901|2009-02-24 10:30,24,594.75,597,594,597,32
20090901|2009-02-24 11:00,24,597,598,596.5,598,33
20090901|2009-02-24 11:30,24,598.5,599.5,598.5,599.5,11
20090901|2009-02-24 12:00,24,599.75,600.5,599,600.5,15
20090901|2009-02-24 12:30,24,601.25,602,601.25,602,49
20090901|2009-02-24 13:00,24,602.5,604,602.5,602.5,16
20090901|2009-02-25 09:30,25,601.5,602.25,597.5,597.5,55
20090901|2009-02-25 10:00,25,597.5,604,597.5,604,22
20090901|2009-02-25 10:30,25,604.75,606,604.75,605,19
20090901|2009-02-25 11:00,25,606,606,603.75,605,35
20090901|2009-02-25 11:30,25,605.75,605.75,605.75,605.75,2
20090901|2009-02-25 12:00,25,608.5,609.25,608,609.25,3
20090901|2009-02-25 12:30,25,612,613,611.75,613,7
20090901|2009-02-25 13:00,25,612.75,612.75,610.75,610.75,6
20090901|2009-02-25 20:30,26,608,608,608,608,2
20090901|2009-02-26 03:00,26,608,608,608,608,11
20090901|2009-02-26 04:00,26,608,608,608,608,2
20090901|2009-02-26 09:30,26,609.25,618.25,609.25,616.75,33
20090901|2009-02-26 10:00,26,615.25,615.75,612.75,613,27
20090901|2009-02-26 10:30,26,613,613,611,611,16
20090901|2009-02-26 11:00,26,611.75,612.5,610.5,610.5,10
20090901|2009-02-26 11:30,26,610,610,608.75,609,17
20090901|2009-02-26 12:00,26,608,608,601.5,603,21
20090901|2009-02-26 12:30,26,605,606.5,605,606,15
20090901|2009-02-26 13:00,26,602,602,602,602,30
20090901|2009-02-26 18:00,27,603,603,602.75,602.75,6
20090901|2009-02-27 09:30,27,599.75,605,598.75,604,30
20090901|2009-02-27 10:00,27,604,604,601,601,8
20090901|2009-02-27 10:30,27,601.5,601.5,601.5,601.5,1
20090901|2009-02-27 11:00,27,599.75,601.5,599.25,601.5,5
20090901|2009-02-27 11:30,27,601.5,601.5,599,601,97
20090901|2009-02-27 12:00,27,601,601.25,601,601.25,11
20090901|2009-02-27 12:30,27,601,601,601,601,5
20090901|2009-02-27 13:00,27,599.25,604,599.25,599.75,14
20090901|2009-03-01 18:30,2,603.5,603.5,603.5,603.5,1
20090901|2009-03-02 09:30,2,598.5,598.5,590.75,591.5,82
20090901|2009-03-02 10:00,2,590.75,590.75,589,590.75,20
20090901|2009-03-02 10:30,2,589.25,589.25,589,589,6
20090901|2009-03-02 11:00,2,587,589.25,586.75,589,37
20090901|2009-03-02 11:30,2,589.5,590,589.25,589.5,7
20090901|2009-03-02 12:30,2,589.25,590.25,589.25,590.25,10
20090901|2009-03-02 13:00,2,590.25,592.75,589.5,589.5,39
20090901|2009-03-03 09:30,3,592.25,593.25,587,587,121
20090901|2009-03-03 10:00,3,587,587,582.5,585.75,55
20090901|2009-03-03 10:30,3,586.75,586.75,582.75,582.75,24
20090901|2009-03-03 12:30,3,584,584.5,584,584.5,13
20090901|2009-03-03 13:00,3,585,585,584,584.5,20
20090901|2009-03-03 18:00,4,584.75,584.75,584.75,584.75,1
20090901|2009-03-04 09:30,4,590,603.25,590,602,66
20090901|2009-03-04 10:00,4,602.25,602.25,599,601.5,15
20090901|2009-03-04 10:30,4,600.25,602,600,601,16
20090901|2009-03-04 11:00,4,601,601.5,600.5,601,18
20090901|2009-03-04 11:30,4,602,602.25,600.75,600.75,8
20090901|2009-03-04 12:00,4,602,603,602,603,5
20090901|2009-03-04 12:30,4,603.5,604.25,601.75,602,6
20090901|2009-03-04 13:00,4,602,602.5,602,602.5,7
20090901|2009-03-05 09:30,5,598.5,601.25,597,598.75,41
20090901|2009-03-05 10:00,5,598.75,598.75,595.75,595.75,43
20090901|2009-03-05 10:30,5,598,598,598,598,1
20090901|2009-03-05 11:00,5,596.75,596.75,596.25,596.25,5
20090901|2009-03-05 11:30,5,597.25,597.25,597.25,597.25,3
20090901|2009-03-05 12:00,5,597.75,598.5,597.75,598.5,3
20090901|2009-03-05 12:30,5,598.5,598.5,598,598,9
20090901|2009-03-05 13:00,5,597.75,598.25,597.5,597.75,7
20090901|2009-03-06 09:30,6,603,603.75,601.5,603.5,18
20090901|2009-03-06 10:00,6,601.75,602,600.5,602,8
20090901|2009-03-06 10:30,6,603,608.5,603,608.5,30
20090901|2009-03-06 11:00,6,613,614,611.25,611.25,17
20090901|2009-03-06 11:30,6,611.25,611.5,610.5,610.5,21
20090901|2009-03-06 12:00,6,612,615.5,611.75,614.75,11
20090901|2009-03-06 12:30,6,614,614,614,614,10
20090901|2009-03-06 13:00,6,612.25,612.25,605.5,605.5,19
20090901|2009-03-08 18:00,9,610,614.5,610,614.5,4
20090901|2009-03-09 04:00,9,614,614,614,614,2
20090901|2009-03-09 09:30,9,614.75,617.75,609.5,609.5,22
20090901|2009-03-09 10:00,9,605.5,605.5,605,605,3
20090901|2009-03-09 10:30,9,608.25,609.75,608.25,609.75,25
20090901|2009-03-09 11:30,9,607.75,607.75,607.5,607.5,2
20090901|2009-03-09 12:00,9,607.25,607.25,605.5,606,13
20090901|2009-03-09 12:30,9,607,609.75,607,609.75,21
20090901|2009-03-09 13:00,9,609.5,611.25,608.75,608.75,32
20090901|2009-03-10 09:30,10,616.75,627.5,616.5,622.25,57
20090901|2009-03-10 10:30,10,622.25,622.25,619.75,619.75,3
20090901|2009-03-10 11:00,10,623,625.25,623,625,22
20090901|2009-03-10 11:30,10,623.25,623.5,622,622,4
20090901|2009-03-10 12:00,10,622,622,621.5,621.5,3
20090901|2009-03-10 13:00,10,621.5,621.5,618.25,620.5,17
20090901|2009-03-11 01:30,11,622,622,622,622,13
20090901|2009-03-11 09:30,11,616.75,617.5,615.25,615.5,37
20090901|2009-03-11 10:00,11,616,617.25,615,615.5,15
20090901|2009-03-11 11:00,11,614,615.25,610.75,610.75,16
20090901|2009-03-11 11:30,11,610.75,610.75,605,605,29
20090901|2009-03-11 12:00,11,605,605,601.75,603,19
20090901|2009-03-11 12:30,11,603.25,603.25,599,599.75,36
20090901|2009-03-11 13:00,11,598.75,600.25,598.5,600,27
20090901|2009-03-12 09:30,12,602,609.25,602,606.25,54
20090901|2009-03-12 10:00,12,607.75,607.75,607.5,607.5,5
20090901|2009-03-12 10:30,12,604.75,606.25,604.75,606.25,3
20090901|2009-03-12 11:00,12,607,607,607,607,6
20090901|2009-03-12 11:30,12,609.5,614.5,609.5,614.5,24
20090901|2009-03-12 12:30,12,611.5,612.5,611.5,612.5,5
20090901|2009-03-12 13:00,12,612.75,614.5,611.75,611.75,19
20090901|2009-03-13 04:30,13,612,612,612,612,1
20090901|2009-03-13 09:30,13,615,615,605.25,605.25,26
20090901|2009-03-13 10:00,13,605.75,606.5,605.75,606.5,4
20090901|2009-03-13 10:30,13,605.25,606.5,605,606.5,8
20090901|2009-03-13 11:00,13,606.75,606.75,606.5,606.5,2
20090901|2009-03-13 11:30,13,605,605.25,605,605,8
20090901|2009-03-13 12:00,13,603.75,603.75,603.75,603.75,2
20090901|2009-03-13 12:30,13,603.5,603.5,603.5,603.5,2
20090901|2009-03-13 13:00,13,605.75,606.25,604.25,604.5,15
20090901|2009-03-16 09:30,16,608,625.25,608,625,25
20090901|2009-03-16 10:00,16,622,623,620.5,622.25,19
20090901|2009-03-16 10:30,16,622,630,622,626,23
20090901|2009-03-16 11:00,16,625.5,625.75,623.5,625.25,15
20090901|2009-03-16 11:30,16,625.25,630.75,625,630.25,15
20090901|2009-03-16 12:00,16,630.5,632,627,632,15
20090901|2009-03-16 12:30,16,632,633.25,631.5,633.25,47
20090901|2009-03-16 13:00,16,633.5,633.5,628.5,631.75,33
20090901|2009-03-16 18:00,17,625,625,625,625,2
20090901|2009-03-17 09:30,17,630.75,638.5,630.75,638.5,40
20090901|2009-03-17 10:00,17,635.75,635.75,632.25,632.25,9
20090901|2009-03-17 10:30,17,628.5,637,628.25,637,33
20090901|2009-03-17 11:00,17,636,636,636,636,2
20090901|2009-03-17 11:30,17,635.75,637.5,635,636,26
20090901|2009-03-17 12:00,17,635.5,636.5,634.25,636.5,15
20090901|2009-03-17 12:30,17,637,638.75,636,637,55
20090901|2009-03-17 13:00,17,636.75,639,636.75,637,17
20090901|2009-03-17 18:00,18,637,637,637,637,1
20090901|2009-03-18 09:30,18,635.25,641.25,634.75,638.25,88
20090901|2009-03-18 10:00,18,636.5,636.5,628.75,630,49
20090901|2009-03-18 10:30,18,628.25,630,628.25,630,12
20090901|2009-03-18 11:00,18,629,629.5,628.25,629.5,26
20090901|2009-03-18 11:30,18,628.25,628.25,625.5,626.5,26
20090901|2009-03-18 12:00,18,625,626.75,625,626.75,11
20090901|2009-03-18 12:30,18,626.25,627,626.25,627,17
20090901|2009-03-18 13:00,18,626.75,626.75,619.25,619.5,192
20090901|2009-03-19 09:30,19,640,644,639.5,642.5,127
20090901|2009-03-19 10:00,19,639.75,640,635,636.75,30
20090901|2009-03-19 10:30,19,637.25,637.25,636,636,11
20090901|2009-03-19 11:00,19,638.75,640,636.25,640,5
20090901|2009-03-19 11:30,19,640,642,639,639,14
20090901|2009-03-19 12:00,19,637,637,637,637,1
20090901|2009-03-19 12:30,19,639,639,638.75,638.75,2
20090901|2009-03-19 13:00,19,638,642,638,642,14
20090901|2009-03-19 18:00,20,641,641,640,640,7
20090901|2009-03-20 09:30,20,640,642.5,637.5,639,21
20090901|2009-03-20 10:00,20,638.5,638.5,633.25,634.25,53
20090901|2009-03-20 10:30,20,637,637,635.25,635.25,15
20090901|2009-03-20 11:00,20,635.75,636,635.5,636,8
20090901|2009-03-20 11:30,20,632.75,634.5,632.75,634.5,15
20090901|2009-03-20 12:00,20,634.75,635.75,634.5,634.5,10
20090901|2009-03-20 12:30,20,635.5,636.25,633.75,633.75,36
20090901|2009-03-20 13:00,20,633.25,639.25,633.25,636.75,36
20090901|2009-03-22 18:00,23,640,640,640,640,2
20090901|2009-03-22 18:30,23,640,642,640,642,6
20090901|2009-03-22 20:30,23,645,645,645,645,2
20090901|2009-03-22 21:00,23,646,646,646,646,2
20090901|2009-03-22 22:00,23,650,650,650,650,1
20090901|2009-03-23 05:30,23,648,648,648,648,5
20090901|2009-03-23 09:30,23,648,651,645.5,648,94
20090901|2009-03-23 10:00,23,647.25,648.25,647.25,648,5
20090901|2009-03-23 10:30,23,647,648.75,646,648.75,10
20090901|2009-03-23 11:00,23,649,649.75,647.75,647.75,10
20090901|2009-03-23 11:30,23,647.75,647.75,646.5,647,10
20090901|2009-03-23 12:00,23,647.25,649,647.25,649,7
20090901|2009-03-23 12:30,23,648,650,648,649,31
20090901|2009-03-23 13:00,23,648.25,648.75,640,640,42
20090901|2009-03-23 18:00,24,640,640,640,640,1
20090901|2009-03-23 19:00,24,639.75,640,639.75,640,3
20090901|2009-03-23 20:30,24,640,640,640,640,1
20090901|2009-03-24 03:00,24,642,642,642,642,1
20090901|2009-03-24 05:00,24,642,642,642,642,1
20090901|2009-03-24 09:30,24,639,640,634,634,90
20090901|2009-03-24 10:00,24,633.25,636.25,633,636.25,39
20090901|2009-03-24 10:30,24,636,636.25,634.5,634.5,8
20090901|2009-03-24 11:00,24,635,635,631.5,631.5,44
20090901|2009-03-24 11:30,24,630,631,627,627,49
20090901|2009-03-24 12:00,24,628.75,630.5,627.75,630.5,7
20090901|2009-03-24 12:30,24,628.5,628.5,626.25,626.25,24
20090901|2009-03-24 13:00,24,626,631.5,626,630.5,67
20090901|2009-03-24 18:00,25,631,631,630.75,630.75,3
20090901|2009-03-25 05:30,25,628,628,628,628,1
20090901|2009-03-25 09:30,25,625.5,627,619,619,160
20090901|2009-03-25 10:00,25,618.5,623.5,618.5,623.5,52
20090901|2009-03-25 10:30,25,622.25,622.75,619.5,619.5,66
20090901|2009-03-25 11:00,25,619.5,620.5,616.25,616.25,18
20090901|2009-03-25 11:30,25,617,617.25,615,615,12
20090901|2009-03-25 12:00,25,615.25,615.25,610,610,65
20090901|2009-03-25 12:30,25,610.25,610.5,606.25,607.25,35
20090901|2009-03-25 13:00,25,607.75,607.75,605.5,605.5,57
20090901|2009-03-25 18:30,26,609,609.25,609,609.25,3
20090901|2009-03-25 19:30,26,609.25,609.5,609.25,609.5,2
20090901|2009-03-25 21:00,26,609.75,611.5,609.75,611.5,8
20090901|2009-03-25 21:30,26,611.75,612,610.5,611.5,8
20090901|2009-03-26 05:00,26,610.75,610.75,610.75,610.75,1
20090901|2009-03-26 09:30,26,610.75,610.75,605,607.75,90
20090901|2009-03-26 10:00,26,608,609,606.5,606.5,31
20090901|2009-03-26 10:30,26,607,607.25,605,605,25
20090901|2009-03-26 11:00,26,605,608,605,608,64
20090901|2009-03-26 11:30,26,608.25,608.25,605.75,605.75,7
20090901|2009-03-26 12:00,26,605.5,606.25,605,606.25,33
20090901|2009-03-26 12:30,26,606.25,608.5,606.25,608.5,82
20090901|2009-03-26 13:00,26,608.75,611.25,608.75,609.5,71
20090901|2009-03-27 05:30,27,609.5,609.5,609.5,609.5,1
20090901|2009-03-27 09:30,27,605.75,605.75,599.25,601.5,103
20090901|2009-03-27 10:00,27,600.75,603,600,602.75,41
20090901|2009-03-27 10:30,27,601.25,603.25,601.25,602.5,22
20090901|2009-03-27 11:00,27,602.75,605,602.75,604.25,108
20090901|2009-03-27 11:30,27,604.5,605.75,604,604.25,8
20090901|2009-03-27 12:00,27,604,604,602.5,603.75,18
20090901|2009-03-27 12:30,27,603,603,601.25,601.25,7
20090901|2009-03-27 13:00,27,601.25,607.25,601.25,605.25,78
20090901|2009-03-29 18:00,30,604,604,604,604,1
20090901|2009-03-30 09:30,30,601,601.75,599,600.25,54
20090901|2009-03-30 10:00,30,600.75,602,600.5,601,8
20090901|2009-03-30 10:30,30,601,601,601,601,6
20090901|2009-03-30 11:30,30,606,606,604.5,604.5,21
20090901|2009-03-30 12:00,30,602.75,602.75,602.75,602.75,1
20090901|2009-03-30 12:30,30,602.75,604.75,602.75,604.75,15
20090901|2009-03-30 13:00,30,604.5,606.25,603.5,606.25,21
20090901|2009-03-30 19:00,31,607.5,607.5,607.5,607.5,9
20090901|2009-03-31 09:30,31,617.5,620,608,611.25,267
20090901|2009-03-31 10:00,31,610.25,611.5,608,611.5,45
20090901|2009-03-31 10:30,31,613,615.5,612.25,614.75,34
20090901|2009-03-31 11:00,31,614.25,614.25,612,614,47
20090901|2009-03-31 11:30,31,614,614,612,612.5,45
20090901|2009-03-31 12:00,31,612.25,615.75,612.25,615.75,20
20090901|2009-03-31 12:30,31,617.25,626.25,617.25,625.5,64
20090901|2009-03-31 13:00,31,626.75,633.5,626.75,632.5,36
20090901|2009-03-31 18:00,1,632,632,626.25,626.25,2
20090901|2009-03-31 18:30,1,626.25,626.25,626.25,626.25,1
20090901|2009-04-01 09:30,1,627,631.75,627,628.5,226
20090901|2009-04-01 10:00,1,628,628,624,624,50
20090901|2009-04-01 10:30,1,620.25,622.5,620,621,43
20090901|2009-04-01 11:00,1,621.25,621.25,619.75,621,8
20090901|2009-04-01 11:30,1,620.25,623.25,619,623.25,23
20090901|2009-04-01 12:00,1,622.75,623.25,622,622,14
20090901|2009-04-01 12:30,1,623,631,622.75,631,35
20090901|2009-04-01 13:00,1,630,632,629,629,17
20090901|2009-04-01 21:00,2,635,635,635,635,1
20090901|2009-04-01 21:30,2,636,636,636,636,2
20090901|2009-04-02 00:00,2,638,638,638,638,1
20090901|2009-04-02 04:30,2,638,638,638,638,3
20090901|2009-04-02 09:30,2,640,649.25,640,647.75,94
20090901|2009-04-02 10:00,2,648,651,647.75,649.25,55
20090901|2009-04-02 10:30,2,649.5,650,644,644.75,53
20090901|2009-04-02 11:00,2,644.75,648,644.75,646.75,29
20090901|2009-04-02 11:30,2,648,650,647.75,648.5,28
20090901|2009-04-02 12:00,2,647,648.75,647,647.5,21
20090901|2009-04-02 12:30,2,647.5,648.25,644.25,645,13
20090901|2009-04-02 13:00,2,644.5,652,644.5,652,94
20090901|2009-04-02 18:00,3,650,652,650,652,16
20090901|2009-04-02 20:00,3,652,652,652,652,4
20090901|2009-04-03 09:30,3,652,655.5,651.25,653.25,134
20090901|2009-04-03 10:00,3,653.5,654.75,652.5,654.75,49
20090901|2009-04-03 10:30,3,655,660,655,659.25,41
20090901|2009-04-03 11:00,3,659.5,663.5,655.75,656.5,99
20090901|2009-04-03 11:30,3,657,659.5,656,658.5,19
20090901|2009-04-03 12:00,3,659,660,657.75,660,17
20090901|2009-04-03 12:30,3,660.5,664,660.5,662.5,57
20090901|2009-04-03 13:00,3,662,664,660.75,664,50
20090901|2009-04-05 18:00,6,663,665,663,664,21
20090901|2009-04-05 19:30,6,666,667.25,666,667,7
20090901|2009-04-05 20:00,6,667,667,667,667,1
20090901|2009-04-05 23:30,6,668.5,668.5,668.5,668.5,1
20090901|2009-04-06 09:30,6,667.75,667.75,660.25,660.25,52
20090901|2009-04-06 10:00,6,657.75,658.25,654.75,657.5,33
20090901|2009-04-06 10:30,6,658.5,660.75,658,658,35
20090901|2009-04-06 11:00,6,657,657,656.5,656.5,15
20090901|2009-04-06 11:30,6,656.75,659.25,656.75,658.75,13
20090901|2009-04-06 12:00,6,660,660.5,657,657,20
20090901|2009-04-06 12:30,6,657,660,656.5,660,19
20090901|2009-04-06 13:00,6,660,662,656.25,657.75,102
20090901|2009-04-06 18:00,7,659,660,659,660,5
20090901|2009-04-07 09:30,7,659,660,656.25,658.75,97
20090901|2009-04-07 10:00,7,658.25,660,658.25,660,25
20090901|2009-04-07 10:30,7,660,664.5,660,663.25,52
20090901|2009-04-07 11:00,7,663,667,663,667,88
20090901|2009-04-07 11:30,7,667.25,669.25,665,666.5,49
20090901|2009-04-07 12:00,7,666.25,666.25,659.5,662,43
20090901|2009-04-07 12:30,7,664,664,652.5,653.25,55
20090901|2009-04-07 13:00,7,653.5,654.25,645.25,645.25,154
20090901|2009-04-07 18:00,8,647,647,647,647,1
20090901|2009-04-08 09:30,8,645.75,652,643.5,651,127
20090901|2009-04-08 10:00,8,652.25,653.75,650.25,650.5,68
20090901|2009-04-08 10:30,8,650.5,651,647.5,649.75,35
20090901|2009-04-08 11:00,8,649.75,653.75,649.75,651.5,27
20090901|2009-04-08 11:30,8,652.5,652.5,650.75,650.75,14
20090901|2009-04-08 12:00,8,650.5,650.5,648.5,648.5,33
20090901|2009-04-08 12:30,8,648,649,644.25,644.5,48
20090901|2009-04-08 13:00,8,643.25,643.5,639,639,56
20090901|2009-04-08 18:00,9,639,639,639,639,9
20090901|2009-04-09 09:30,9,647.75,649.25,640.75,641,106
20090901|2009-04-09 10:00,9,641,641.75,638,638,11
20090901|2009-04-09 10:30,9,636.5,637,636.25,636.75,15
20090901|2009-04-09 11:00,9,636,636,634.5,634.5,7
20090901|2009-04-09 11:30,9,632.5,633.25,632.5,633,4
20090901|2009-04-09 12:00,9,633,633,629.5,631,23
20090901|2009-04-09 12:30,9,631.25,631.25,630.5,630.5,6
20090901|2009-04-09 13:00,9,629.75,631,626.75,630.5,72
20090901|2009-04-12 18:00,13,628,628,627.25,627.5,10
20090901|2009-04-13 09:30,13,623.75,627,619.75,625.5,149
20090901|2009-04-13 10:00,13,623.25,625.5,623.25,624.5,19
20090901|2009-04-13 10:30,13,624.25,627.5,624.25,627.5,32
20090901|2009-04-13 11:00,13,627,629.75,626,629.75,59
20090901|2009-04-13 11:30,13,629.75,630.25,627.75,630.25,64
20090901|2009-04-13 12:00,13,630.25,630.75,628.5,629.25,45
20090901|2009-04-13 12:30,13,629.5,629.5,624.75,625.75,42
20090901|2009-04-13 13:00,13,625.75,630.75,625.25,625.25,29
20090901|2009-04-13 18:00,14,626.75,626.75,626.75,626.75,2
20090901|2009-04-14 09:30,14,629.75,631.5,626.25,631,108
20090901|2009-04-14 10:00,14,631,631.25,626,626.75,45
20090901|2009-04-14 10:30,14,626.5,626.5,626,626,6
20090901|2009-04-14 11:00,14,627,627,626,626.5,11
20090901|2009-04-14 11:30,14,627.5,627.5,624.75,625,30
20090901|2009-04-14 12:00,14,624.5,624.5,623.25,623.25,5
20090901|2009-04-14 12:30,14,622.25,622.25,619.25,619.25,10
20090901|2009-04-14 13:00,14,622.25,623.5,619,623.5,14
20090901|2009-04-14 18:00,15,623,625,623,625,3
20090901|2009-04-14 19:00,15,622.25,622.25,622.25,622.25,5
20090901|2009-04-15 09:30,15,622.25,626,619.75,620.75,93
20090901|2009-04-15 10:00,15,618.75,619.5,618.75,619.5,8
20090901|2009-04-15 10:30,15,622,626.25,622,626.25,139
20090901|2009-04-15 11:00,15,624.25,624.25,622.75,622.75,8
20090901|2009-04-15 11:30,15,622.5,623,619.75,619.75,19
20090901|2009-04-15 12:00,15,621,621,620.75,621,17
20090901|2009-04-15 12:30,15,619.5,620.25,619.5,620.25,2
20090901|2009-04-15 13:00,15,620,620,617.75,617.75,59
20090901|2009-04-16 09:30,16,618.5,620.25,616,616,133
20090901|2009-04-16 10:00,16,615.5,617.5,615.5,617.5,11
20090901|2009-04-16 10:30,16,616.5,621.75,616.5,620,10
20090901|2009-04-16 11:00,16,620.75,622,619.5,621,75
20090901|2009-04-16 11:30,16,622.5,623,618,618,32
20090901|2009-04-16 12:00,16,618.5,618.5,617.25,617.25,26
20090901|2009-04-16 12:30,16,617,619,617,619,34
20090901|2009-04-16 13:00,16,620.75,625.75,620.75,624.75,23
20090901|2009-04-16 18:00,17,625,625,625,625,1
20090901|2009-04-16 18:30,17,627,627,627,627,1
20090901|2009-04-17 05:30,17,625.25,625.25,625.25,625.25,12
20090901|2009-04-17 09:30,17,628,629.75,625.25,626.5,86
20090901|2009-04-17 10:00,17,626.75,628.25,626.75,627,20
20090901|2009-04-17 10:30,17,627.25,627.5,627,627.25,8
20090901|2009-04-17 11:00,17,626.25,627,626.25,627,4
20090901|2009-04-17 11:30,17,626.25,626.25,625,625,2
20090901|2009-04-17 12:00,17,627.75,628.5,626.5,627.25,11
20090901|2009-04-17 12:30,17,627.5,627.5,624.25,625.25,13
20090901|2009-04-17 13:00,17,623.5,627.25,623,627.25,41
20090901|2009-04-20 05:30,20,618,618,618,618,1
20090901|2009-04-20 09:30,20,616.25,616.25,609.25,610,96
20090901|2009-04-20 10:00,20,610,611.25,609.75,611.25,7
20090901|2009-04-20 10:30,20,612.5,615.75,612.5,615,46
20090901|2009-04-20 11:00,20,613,613,611.75,611.75,9
20090901|2009-04-20 11:30,20,612,612,611,611.75,24
20090901|2009-04-20 12:00,20,611,611,609.5,611,16
20090901|2009-04-20 12:30,20,610.75,612.75,610.75,612,15
20090901|2009-04-20 13:00,20,612.5,615.25,612,614.5,54
20090901|2009-04-20 18:00,21,615.5,615.5,615.5,615.5,3
20090901|2009-04-20 23:30,21,616,616,616,616,2
20090901|2009-04-21 03:00,21,616,616,616,616,2
20090901|2009-04-21 09:30,21,613.75,621.75,612.25,615,186
20090901|2009-04-21 10:00,21,617.5,621,617.5,618.25,12
20090901|2009-04-21 10:30,21,619.25,622.25,618.75,622.25,17
20090901|2009-04-21 11:00,21,622.5,624.25,622.5,623.5,117
20090901|2009-04-21 11:30,21,621.75,624.5,621.75,623,42
20090901|2009-04-21 12:00,21,622.75,623.5,622.25,622.25,90
20090901|2009-04-21 12:30,21,622,623.75,620.5,623.75,17
20090901|2009-04-21 13:00,21,624,626.25,621,621.25,169
20090901|2009-04-21 18:30,22,625,625.25,625,625.25,2
20090901|2009-04-22 04:30,22,625,625.25,625,625.25,2
20090901|2009-04-22 09:30,22,624,634.5,623.75,633.75,315
20090901|2009-04-22 10:00,22,634,634,629.5,629.5,64
20090901|2009-04-22 10:30,22,630.75,633,630.25,632,70
20090901|2009-04-22 11:00,22,632.25,637,631,636.25,156
20090901|2009-04-22 11:30,22,635.75,637,635.25,637,26
20090901|2009-04-22 12:00,22,634.25,634.25,633.75,633.75,2
20090901|2009-04-22 12:30,22,633.25,635.25,633.25,634.25,35
20090901|2009-04-22 13:00,22,635,636.25,633,636.25,38
20090901|2009-04-22 18:00,23,636.25,637,636.25,637,6
20090901|2009-04-22 18:30,23,636.25,636.25,636.25,636.25,2
20090901|2009-04-23 09:30,23,638,646.5,637.75,643,176
20090901|2009-04-23 10:00,23,643,644.75,642,642,51
20090901|2009-04-23 10:30,23,641.75,643.75,641.75,643.25,20
20090901|2009-04-23 11:00,23,643,644.25,642.25,644.25,36
20090901|2009-04-23 11:30,23,644.75,652,644.75,651.25,52
20090901|2009-04-23 12:00,23,653.25,654,649.5,650.25,57
20090901|2009-04-23 12:30,23,651,651.5,650.25,651.25,14
20090901|2009-04-23 13:00,23,650.75,651.75,645,646.75,73
20090901|2009-04-23 18:00,24,645,645,645,645,4
20090901|2009-04-23 23:30,24,646.25,646.25,642,642,4
20090901|2009-04-24 02:30,24,648.5,650,648.5,650,8
20090901|2009-04-24 09:30,24,650,651.25,645,647.25,292
20090901|2009-04-24 10:00,24,647.5,648,644,644.5,142
20090901|2009-04-24 10:30,24,644.5,645.5,643.25,643.25,95
20090901|2009-04-24 11:00,24,644.75,645,643.5,643.5,60
20090901|2009-04-24 11:30,24,644.75,645.75,644.75,645,15
20090901|2009-04-24 12:00,24,644.75,644.75,642.25,642.5,8
20090901|2009-04-24 12:30,24,643.5,643.5,642,643,39
20090901|2009-04-24 13:00,24,642.5,645.25,642.5,645.25,22
20090901|2009-04-26 18:30,27,645,645,645,645,2
20090901|2009-04-26 19:00,27,638.25,640,638.25,640,2
20090901|2009-04-26 21:30,27,634.5,634.5,633.5,633.5,3
20090901|2009-04-26 23:00,27,632.5,632.5,632.5,632.5,2
20090901|2009-04-27 09:30,27,635.25,647.25,633.25,642.75,165
20090901|2009-04-27 10:00,27,643.5,644.75,638.25,640.75,38
20090901|2009-04-27 10:30,27,640,641.75,639.25,640.25,44
20090901|2009-04-27 11:00,27,640.5,645,640.5,640.5,89
20090901|2009-04-27 11:30,27,641,642.25,639.25,639.25,7
20090901|2009-04-27 12:00,27,639,639.5,636.25,637.5,45
20090901|2009-04-27 12:30,27,637.75,638,634,634.5,21
20090901|2009-04-27 13:00,27,633.75,635.25,633.5,633.75,42
20090901|2009-04-27 23:00,28,633.75,633.75,633.75,633.75,1
20090901|2009-04-28 00:30,28,632,632,632,632,1
20090901|2009-04-28 09:30,28,637,644,636,641.25,201
20090901|2009-04-28 10:00,28,642,643.5,640.25,640.75,39
20090901|2009-04-28 10:30,28,639.25,640.25,637.75,640,20
20090901|2009-04-28 11:00,28,639.75,639.75,639.75,639.75,1
20090901|2009-04-28 11:30,28,639.25,639.5,639,639.25,34
20090901|2009-04-28 12:00,28,639,640.25,638.75,640.25,21
20090901|2009-04-28 12:30,28,640.25,640.25,636,637,38
20090901|2009-04-28 13:00,28,636.25,637,635,635,33
20090901|2009-04-28 18:00,29,636.75,637,636.75,637,2
20090901|2009-04-28 20:00,29,637,637,637,637,1
20090901|2009-04-28 22:00,29,636,636,636,636,1
20090901|2009-04-29 04:00,29,640,640,640,640,1
20090901|2009-04-29 09:30,29,640.5,644,639,641,160
20090901|2009-04-29 10:00,29,641.5,643.5,640.75,643.5,59
20090901|2009-04-29 10:30,29,643.75,645.25,643,643,198
20090901|2009-04-29 11:00,29,642,643,641.5,641.75,46
20090901|2009-04-29 11:30,29,641.5,642.75,641,642,20
20090901|2009-04-29 12:00,29,642,642.75,641.25,641.25,18
20090901|2009-04-29 12:30,29,643.75,643.75,643,643.5,9
20090901|2009-04-29 13:00,29,644.75,646.5,644.75,645.5,23
20090901|2009-04-29 18:00,30,641.5,642.25,640,642.25,4
20090901|2009-04-29 20:00,30,645.5,645.5,645.5,645.5,1
20090901|2009-04-29 21:00,30,644,644,644,644,1
20090901|2009-04-29 21:30,30,643.25,643.25,642.75,642.75,4
20090901|2009-04-30 03:30,30,646,646,646,646,1
20090901|2009-04-30 05:30,30,647,650.75,647,650.75,18
20090901|2009-04-30 09:30,30,650.25,656,650.25,652,162
20090901|2009-04-30 10:00,30,652,652,646.25,646.25,34
20090901|2009-04-30 10:30,30,647,650,647,647.5,79
20090901|2009-04-30 11:00,30,647.25,647.25,645,645.5,100
20090901|2009-04-30 11:30,30,644,644,643,643,10
20090901|2009-04-30 12:00,30,645,646.5,645,646.25,6
20090901|2009-04-30 12:30,30,648,650,646.75,649,74
20090901|2009-04-30 13:00,30,648.5,650,646,649.25,25
20090901|2009-04-30 18:00,1,650,650,650,650,1
20090901|2009-05-01 05:30,1,652,652,652,652,1
20090901|2009-05-01 09:30,1,651,665,651,661.5,207
20090901|2009-05-01 10:00,1,662,664.5,660.5,660.75,50
20090901|2009-05-01 10:30,1,660.75,663.75,659.75,663.75,31
20090901|2009-05-01 11:00,1,663.5,666,662.75,666,38
20090901|2009-05-01 11:30,1,666.75,669,664.75,667.25,81
20090901|2009-05-01 12:00,1,667.75,668.25,665.75,667,58
20090901|2009-05-01 12:30,1,667,673.25,666.25,671.75,104
20090901|2009-05-01 13:00,1,672.25,678,670,674,98
20090901|2009-05-03 21:00,4,668,668,668,668,1
20090901|2009-05-04 04:00,4,671,671,671,671,2
20090901|2009-05-04 05:00,4,671,671,671,671,20
20090901|2009-05-04 05:30,4,671,671,671,671,2
20090901|2009-05-04 09:30,4,674,675,655.5,658,229
20090901|2009-05-04 10:00,4,660,660.75,658.75,660,9
20090901|2009-05-04 10:30,4,659,661.25,659,659.75,10
20090901|2009-05-04 11:00,4,659.75,660.5,658.75,659.5,52
20090901|2009-05-04 11:30,4,658.75,658.75,655.75,657,17
20090901|2009-05-04 12:00,4,655.25,656,653.5,654,29
20090901|2009-05-04 12:30,4,652.5,657,652.5,657,37
20090901|2009-05-04 13:00,4,656,660,655.25,659,108
20090901|2009-05-04 19:00,5,660.75,660.75,660.75,660.75,1
20090901|2009-05-05 03:30,5,661,661,661,661,1
20090901|2009-05-05 09:30,5,663.25,665,658,661,43
20090901|2009-05-05 10:00,5,658.5,664.5,658.5,660.5,31
20090901|2009-05-05 10:30,5,663,665,663,664,31
20090901|2009-05-05 11:00,5,662.5,664.25,662,664.25,9
20090901|2009-05-05 11:30,5,664,666,664,664,8
20090901|2009-05-05 12:00,5,664,670.25,663.25,670,21
20090901|2009-05-05 12:30,5,668,668,664.25,664.75,22
20090901|2009-05-05 13:00,5,664,668,664,665,84
20090901|2009-05-05 19:00,6,664.25,665.25,664.25,665.25,2
20090901|2009-05-05 19:30,6,664.25,664.25,664.25,664.25,1
20090901|2009-05-05 20:30,6,665.25,665.5,664.75,664.75,7
20090901|2009-05-05 22:30,6,666,666,666,666,1
20090901|2009-05-06 03:00,6,666,666,666,666,1
20090901|2009-05-06 04:00,6,666,666,666,666,3
20090901|2009-05-06 05:30,6,666.5,666.5,666.5,666.5,2
20090901|2009-05-06 09:30,6,667,674,667,668.25,78
20090901|2009-05-06 10:00,6,669,669,664.5,665,54
20090901|2009-05-06 10:30,6,667.25,667.5,666.25,667.25,11
20090901|2009-05-06 11:00,6,668.75,670,668,668.5,21
20090901|2009-05-06 11:30,6,669,669,665.75,667.5,41
20090901|2009-05-06 12:00,6,666,667.5,666,667,9
20090901|2009-05-06 12:30,6,667.5,668,665.25,668,26
20090901|2009-05-06 13:00,6,668.25,669.25,668.25,668.25,90
20090901|2009-05-06 18:00,7,668,668,668,668,2
20090901|2009-05-06 18:30,7,670,670,670,670,1
20090901|2009-05-06 19:00,7,674,674,674,674,3
20090901|2009-05-07 00:30,7,672.5,672.5,672.5,672.5,1
20090901|2009-05-07 01:00,7,674,674,674,674,2
20090901|2009-05-07 02:30,7,673.5,673.5,673.5,673.5,1
20090901|2009-05-07 09:30,7,673,675.75,667.5,675.75,102
20090901|2009-05-07 10:00,7,675.75,682,675.5,679,99
20090901|2009-05-07 10:30,7,678.5,681,677.25,679.5,40
20090901|2009-05-07 11:00,7,681,687.25,681,684.75,68
20090901|2009-05-07 11:30,7,684.25,685,680.5,681,91
20090901|2009-05-07 12:00,7,679.75,681.25,678.5,681,41
20090901|2009-05-07 12:30,7,680.25,680.75,672.5,674.25,68
20090901|2009-05-07 13:00,7,675,681.75,674,674,57
20090901|2009-05-07 18:00,8,677,677,677,677,2
20090901|2009-05-08 04:30,8,677.75,677.75,677,677,7
20090901|2009-05-08 05:30,8,679,679,679,679,1
20090901|2009-05-08 09:30,8,681.25,688.75,681.25,688.75,174
20090901|2009-05-08 10:00,8,686.75,692.5,686.5,692.5,69
20090901|2009-05-08 10:30,8,692,693,689,692.75,19
20090901|2009-05-08 11:00,8,691.75,695.25,691.75,693,59
20090901|2009-05-08 11:30,8,693,695,691,692.25,72
20090901|2009-05-08 12:00,8,691.75,693.75,691.75,693,13
20090901|2009-05-08 12:30,8,693,695,693,695,53
20090901|2009-05-08 13:00,8,694,697,693.5,695,57
20090901|2009-05-11 09:30,11,686.5,695,686.5,690.25,152
20090901|2009-05-11 10:00,11,689.5,690,687.75,688.75,38
20090901|2009-05-11 10:30,11,689.5,691,687,689.25,66
20090901|2009-05-11 11:00,11,689,689.25,686,687,34
20090901|2009-05-11 11:30,11,688.5,688.5,685.75,686.75,23
20090901|2009-05-11 12:00,11,686.25,690.75,686.25,690.25,24
20090901|2009-05-11 12:30,11,690.5,694,690.5,694,46
20090901|2009-05-11 13:00,11,694,695,689.75,690.75,140
20090901|2009-05-11 18:00,12,694.75,695.75,694.75,695.75,3
20090901|2009-05-11 19:00,12,695,695.25,695,695.25,3
20090901|2009-05-12 04:00,12,698,698,698,698,3
20090901|2009-05-12 09:30,12,697.75,702,695,698,307
20090901|2009-05-12 10:00,12,698.5,699.5,696.5,697.75,40
20090901|2009-05-12 10:30,12,697.25,697.75,695,695,75
20090901|2009-05-12 11:00,12,696,696,692.25,694.5,499
20090901|2009-05-12 11:30,12,694.5,696.5,694,696,69
20090901|2009-05-12 12:00,12,696,700.25,696,700.25,100
20090901|2009-05-12 12:30,12,699,703.5,698.25,699,103
20090901|2009-05-12 13:00,12,699.75,701.75,696.5,700,62
20090901|2009-05-12 18:30,13,700,700,700,700,1
20090901|2009-05-12 19:00,13,705,705,705,705,17
20090901|2009-05-12 19:30,13,706,706,703.5,703.5,3
20090901|2009-05-13 05:00,13,706.25,706.25,706.25,706.25,2
20090901|2009-05-13 09:30,13,706.25,707,702.5,702.5,169
20090901|2009-05-13 10:00,13,703.25,708,701,701.5,62
20090901|2009-05-13 10:30,13,701.5,704.25,701.5,702.25,34
20090901|2009-05-13 11:00,13,701,704.75,699.5,699.5,61
20090901|2009-05-13 11:30,13,700,704.5,700,702.75,72
20090901|2009-05-13 12:00,13,700.75,704.5,700.75,701.5,55
20090901|2009-05-13 12:30,13,702.5,704,699.5,702,81
20090901|2009-05-13 13:00,13,703.25,710.5,702.75,706.25,178
20090901|2009-05-13 18:00,14,706.5,706.5,702.25,702.25,4
20090901|2009-05-13 18:30,14,701.25,701.25,701.25,701.25,1
20090901|2009-05-14 00:30,14,702.75,702.75,702.75,702.75,1
20090901|2009-05-14 09:30,14,703.5,713.5,703.5,713,194
20090901|2009-05-14 10:00,14,710.5,713,710.5,712.25,41
20090901|2009-05-14 10:30,14,712.25,717,712.25,716.25,163
20090901|2009-05-14 11:00,14,717,723.25,717,718,116
20090901|2009-05-14 11:30,14,717.25,720.5,717,718.75,48
20090901|2009-05-14 12:00,14,718.5,720.5,717.75,718,38
20090901|2009-05-14 12:30,14,718,720.25,717.75,720,36
20090901|2009-05-14 13:00,14,718.75,720.5,718.25,719,32
20090901|2009-05-14 18:00,15,717,719,717,719,4
20090901|2009-05-14 20:30,15,719.5,719.5,719.5,719.5,1
20090901|2009-05-14 21:00,15,719.5,719.75,719.5,719.75,4
20090901|2009-05-15 04:00,15,719.75,719.75,719.75,719.75,2
20090901|2009-05-15 04:30,15,720,720.75,720,720.75,2
20090901|2009-05-15 09:30,15,719.5,720.75,716.5,720,200
20090901|2009-05-15 10:00,15,720.25,721,716.5,716.5,77
20090901|2009-05-15 10:30,15,716.5,717,713.5,713.5,86
20090901|2009-05-15 11:00,15,713.5,713.5,708.75,709.25,106
20090901|2009-05-15 11:30,15,709,709,707.25,707.25,28
20090901|2009-05-15 12:00,15,708.5,708.5,706.5,706.5,37
20090901|2009-05-15 12:30,15,706.75,707.25,701,701,170
20090901|2009-05-15 13:00,15,701.75,703.5,700.25,701.5,113
20090901|2009-05-17 18:00,18,698.5,698.5,696,696,5
20090901|2009-05-18 00:00,18,695,695,695,695,1
20090901|2009-05-18 00:30,18,695,695,695,695,1
20090901|2009-05-18 09:30,18,693,705.5,693,704.5,162
20090901|2009-05-18 10:00,18,705,705,702.5,702.5,39
20090901|2009-05-18 10:30,18,702.75,704.25,702,702.5,43
20090901|2009-05-18 11:00,18,702.75,708.5,702.5,707.5,52
20090901|2009-05-18 11:30,18,708.5,712.75,708.5,709,71
20090901|2009-05-18 12:00,18,708.5,710.75,708.5,709.75,35
20090901|2009-05-18 12:30,18,709.75,716.5,708,716.5,118
20090901|2009-05-18 13:00,18,716.5,719.75,709,709,74
20090901|2009-05-18 18:00,19,710,710,710,710,1
20090901|2009-05-18 20:00,19,711.75,711.75,711.75,711.75,1
20090901|2009-05-19 05:30,19,712,712,710.5,710.5,2
20090901|2009-05-19 09:30,19,712,715,710,710,210
20090901|2009-05-19 10:00,19,711.5,713.75,710.25,712.75,30
20090901|2009-05-19 10:30,19,711.75,717,711.75,717,57
20090901|2009-05-19 11:00,19,715,715.25,713.25,715.25,57
20090901|2009-05-19 11:30,19,716,717,712,712,62
20090901|2009-05-19 12:00,19,712,712,711,711,40
20090901|2009-05-19 12:30,19,710.75,711,709.75,709.75,20
20090901|2009-05-19 13:00,19,709.5,712.25,709.5,712,78
20090901|2009-05-19 18:00,20,709,710,709,710,12
20090901|2009-05-19 19:00,20,709,709,709,709,4
20090901|2009-05-19 20:00,20,709,709,709,709,1
20090901|2009-05-20 03:00,20,713,713,713,713,16
20090901|2009-05-20 05:30,20,713,714,713,714,3
20090901|2009-05-20 09:30,20,716.25,724,716.25,720.25,256
20090901|2009-05-20 10:00,20,720.25,720.25,717.5,717.5,33
20090901|2009-05-20 10:30,20,718.25,719,717.5,717.5,50
20090901|2009-05-20 11:00,20,717.5,719,714.25,715.5,52
20090901|2009-05-20 11:30,20,715.25,715.25,712.75,714,9
20090901|2009-05-20 12:00,20,715,719,714.75,717.75,37
20090901|2009-05-20 12:30,20,718,720.5,718,720.25,40
20090901|2009-05-20 13:00,20,721.75,723,720.25,721.75,71
20090901|2009-05-20 22:00,21,719.5,719.5,719.5,719.5,1
20090901|2009-05-20 23:30,21,721,721,721,721,1
20090901|2009-05-21 00:30,21,721.25,721.75,721.25,721.75,5
20090901|2009-05-21 01:30,21,722,722,722,722,1
20090901|2009-05-21 02:00,21,722.5,723,722.5,723,10
20090901|2009-05-21 02:30,21,723,723,723,723,1
20090901|2009-05-21 09:30,21,721.25,721.5,713,715.75,184
20090901|2009-05-21 10:00,21,716,716.25,714.5,715,13
20090901|2009-05-21 10:30,21,717,721,717,720.25,30
20090901|2009-05-21 11:00,21,720,722.25,720,722,41
20090901|2009-05-21 11:30,21,722,723,719.5,721.75,50
20090901|2009-05-21 12:00,21,722.75,726,721.5,725.5,47
20090901|2009-05-21 12:30,21,725.25,726,722,725,35
20090901|2009-05-21 13:00,21,725.5,727.25,721.75,721.75,83
20090901|2009-05-21 18:00,22,721,723,721,723,6
20090901|2009-05-21 20:30,22,729,731,729,729.75,11
20090901|2009-05-22 09:30,22,731.5,736,728.5,734,113
20090901|2009-05-22 10:00,22,734.25,735,732,734.5,76
20090901|2009-05-22 10:30,22,734,738.25,734,736.25,48
20090901|2009-05-22 11:00,22,738,742.5,738,741.75,64
20090901|2009-05-22 11:30,22,741.75,743.5,739.5,740,50
20090901|2009-05-22 12:00,22,739.5,742.75,739,742.25,77
20090901|2009-05-22 12:30,22,742.25,742.25,738.25,738.75,151
20090901|2009-05-22 13:00,22,738.25,744,736.25,743,80
20090901|2009-05-25 18:00,26,740,741,740,741,6
20090901|2009-05-25 19:00,26,745,746,745,746,5
20090901|2009-05-25 19:30,26,748,748,746,746,2
20090901|2009-05-25 22:30,26,741,741,741,741,3
20090901|2009-05-26 09:30,26,736.75,746.75,736.75,742.75,206
20090901|2009-05-26 10:00,26,742.75,746.25,742.25,745.5,95
20090901|2009-05-26 10:30,26,745.5,746.75,743,744,116
20090901|2009-05-26 11:00,26,744,744.75,742,743.75,69
20090901|2009-05-26 11:30,26,744.5,746.5,744.5,745,58
20090901|2009-05-26 12:00,26,745.25,746.25,741,743.5,38
20090901|2009-05-26 12:30,26,743.5,747.5,740.5,747.5,105
20090901|2009-05-26 13:00,26,746.75,754,744.25,753,241
20090901|2009-05-26 18:00,27,747,751,747,751,20
20090901|2009-05-26 20:00,27,749.25,749.25,749.25,749.25,3
20090901|2009-05-26 20:30,27,751,751,751,751,1
20090901|2009-05-26 23:30,27,749,749,749,749,1
20090901|2009-05-27 03:00,27,752,752,752,752,2
20090901|2009-05-27 03:30,27,753.5,757,753.5,757,9
20090901|2009-05-27 05:30,27,760,760,760,760,2
20090901|2009-05-27 09:30,27,760,772.5,760,769,375
20090901|2009-05-27 10:00,27,769,772,768.25,769.5,87
20090901|2009-05-27 10:30,27,769.5,772.75,768.5,769.75,122
20090901|2009-05-27 11:00,27,771,773.75,770.5,773.75,123
20090901|2009-05-27 11:30,27,773.75,775,773,775,76
20090901|2009-05-27 12:00,27,774,775.75,771.75,773,253
20090901|2009-05-27 12:30,27,773.5,775,772,774.25,57
20090901|2009-05-27 13:00,27,774.25,777.75,772,775.5,100
20090901|2009-05-27 18:00,28,770,770,770,770,2
20090901|2009-05-27 19:00,28,769,769,769,769,1
20090901|2009-05-27 19:30,28,768,768,766,766,4
20090901|2009-05-28 05:30,28,772,772,772,772,1
20090901|2009-05-28 09:30,28,771,784.75,770.75,783.5,189
20090901|2009-05-28 10:00,28,783,792.5,783,792,82
20090901|2009-05-28 10:30,28,792,793,788,788,96
20090901|2009-05-28 11:00,28,789,790.5,788,788.25,44
20090901|2009-05-28 11:30,28,788.5,789.25,776,777,156
20090901|2009-05-28 12:00,28,777,778,776,776.75,230
20090901|2009-05-28 12:30,28,776.25,777,767.5,768,87
20090901|2009-05-28 13:00,28,766,772,764.5,769.5,181
20090901|2009-05-28 19:00,29,763,763,762.75,762.75,15
20090901|2009-05-28 20:00,29,761,761,756.75,756.75,8
20090901|2009-05-28 20:30,29,747,747,743,743,4
20090901|2009-05-28 21:00,29,760.5,767,760.5,767,8
20090901|2009-05-28 22:00,29,767,767,767,767,1
20090901|2009-05-29 01:30,29,768.5,769,768.5,769,4
20090901|2009-05-29 03:30,29,769,769,769,769,4
20090901|2009-05-29 04:00,29,772,772,772,772,13
20090901|2009-05-29 09:30,29,773.75,780,773.75,778,177
20090901|2009-05-29 10:00,29,779,779,775.75,778.25,126
20090901|2009-05-29 10:30,29,778.5,779,776,777.25,67
20090901|2009-05-29 11:00,29,777,777,775.5,776,43
20090901|2009-05-29 11:30,29,776.25,778.25,776.25,776.75,43
20090901|2009-05-29 12:00,29,776.5,778,776.25,778,68
20090901|2009-05-29 12:30,29,778,778.25,774.5,777.75,101
20090901|2009-05-29 13:00,29,777,777.25,774,774,148
20090901|2009-05-31 18:00,1,773.75,777,773.75,777,18
20090901|2009-05-31 18:30,1,777,777.75,777,777.75,7
20090901|2009-05-31 21:00,1,776.75,777.25,776.75,777.25,4
20090901|2009-05-31 21:30,1,777.5,777.75,777.5,777.75,2
20090901|2009-05-31 22:00,1,778,778.25,778,778.25,2
20090901|2009-05-31 22:30,1,778.5,778.5,778.5,778.5,1
20090901|2009-05-31 23:00,1,778.75,779,778.75,779,3
20090901|2009-06-01 00:00,1,779,780,779,780,5
20090901|2009-06-01 00:30,1,780.25,780.5,780.25,780.5,4
20090901|2009-06-01 01:00,1,780.75,781.25,780.75,781.25,6
20090901|2009-06-01 02:00,1,781.5,782.25,780.75,780.75,16
20090901|2009-06-01 03:30,1,782.5,782.5,782.5,782.5,1
20090901|2009-06-01 04:00,1,782.75,783,782.75,783,2
20090901|2009-06-01 05:00,1,783.25,783.25,783.25,783.25,2
20090901|2009-06-01 05:30,1,783.25,783.5,783.25,783.5,10
20090901|2009-06-01 09:30,1,783,791.75,782,789.5,238
20090901|2009-06-01 10:00,1,790.75,794,790.75,792.5,105
20090901|2009-06-01 10:30,1,791,797,791,795,104
20090901|2009-06-01 11:00,1,797,801.25,796,796,83
20090901|2009-06-01 11:30,1,796.5,802.25,796,796.5,81
20090901|2009-06-01 12:00,1,797,799.5,796,798,21
20090901|2009-06-01 12:30,1,798.25,798.25,791.75,796.75,56
20090901|2009-06-01 13:00,1,796.25,801,793,799.75,55
20090901|2009-06-01 18:00,2,791.75,792,791.75,792,2
20090901|2009-06-01 18:30,2,792.25,792.25,792.25,792.25,2
20090901|2009-06-01 20:00,2,791,791,788.25,788.25,4
20090901|2009-06-01 21:00,2,793.5,793.5,793.5,793.5,3
20090901|2009-06-01 21:30,2,793.5,793.5,793.5,793.5,2
20090901|2009-06-01 22:00,2,793,793,793,793,2
20090901|2009-06-01 22:30,2,794.5,794.5,794.5,794.5,2
20090901|2009-06-01 23:30,2,790.75,790.75,790.75,790.75,2
20090901|2009-06-02 01:00,2,793,793.25,793,793.25,3
20090901|2009-06-02 05:30,2,793.75,793.75,790.5,790.5,5
20090901|2009-06-02 09:30,2,790.5,797,790.5,794,122
20090901|2009-06-02 10:00,2,794.75,795.5,793,795.25,40
20090901|2009-06-02 10:30,2,794,798,793.25,798,75
20090901|2009-06-02 11:00,2,799.25,800,792.75,792.75,16
20090901|2009-06-02 11:30,2,793.25,795.75,792,795.25,33
20090901|2009-06-02 12:00,2,795.25,795.75,792,792.25,80
20090901|2009-06-02 12:30,2,791,794.25,786,793,181
20090901|2009-06-02 13:00,2,792.25,800,791,791,107
20090901|2009-06-02 18:00,3,794,794,792,794,8
20090901|2009-06-02 18:30,3,794.25,794.25,794.25,794.25,1
20090901|2009-06-02 20:00,3,791.5,791.5,791.5,791.5,3
20090901|2009-06-03 01:00,3,795.25,795.25,795.25,795.25,2
20090901|2009-06-03 03:30,3,791.5,791.5,791.5,791.5,2
20090901|2009-06-03 04:00,3,790.75,790.75,790.75,790.75,2
20090901|2009-06-03 05:00,3,790,790,790,790,10
20090901|2009-06-03 09:30,3,780,782,770.25,776.25,177
20090901|2009-06-03 10:00,3,776.5,776.5,774,774,21
20090901|2009-06-03 10:30,3,773.75,773.75,766,767.75,86
20090901|2009-06-03 11:00,3,767.5,770.25,760.5,760.5,51
20090901|2009-06-03 11:30,3,758.75,761.25,750.75,751,126
20090901|2009-06-03 12:00,3,751.5,752.75,746,748,61
20090901|2009-06-03 12:30,3,748,750,739,739,58
20090901|2009-06-03 13:00,3,744,744,739,739.5,67
20090901|2009-06-03 18:00,4,739,741,739,741,6
20090901|2009-06-03 18:30,4,742,742.25,742,742.25,2
20090901|2009-06-03 20:30,4,741.25,741.25,741,741.25,10
20090901|2009-06-04 04:30,4,749.25,749.25,749.25,749.25,1
20090901|2009-06-04 09:30,4,750,761,750,759.5,109
20090901|2009-06-04 10:00,4,761,766,761,763,33
20090901|2009-06-04 10:30,4,765,769,763.75,768.5,61
20090901|2009-06-04 11:00,4,768.25,769,766.75,767,7
20090901|2009-06-04 11:30,4,768.25,770.25,768.25,770.25,25
20090901|2009-06-04 12:00,4,771,773.75,770.25,773.75,28
20090901|2009-06-04 12:30,4,773,775,772,774,52
20090901|2009-06-04 13:00,4,765.5,765.75,761,762,97
20090901|2009-06-04 18:30,5,760,762,760,762,3
20090901|2009-06-04 21:00,5,764,764,764,764,1
20090901|2009-06-05 09:30,5,756.75,756.75,753.25,753.75,92
20090901|2009-06-05 10:00,5,755.25,758,754.75,754.75,30
20090901|2009-06-05 10:30,5,755,755.75,753,755.75,77
20090901|2009-06-05 11:00,5,756,758.75,755,755.5,296
20090901|2009-06-05 11:30,5,755,755,755,755,6
20090901|2009-06-05 12:00,5,756.5,757.5,754,754,10
20090901|2009-06-05 12:30,5,753.75,757,753.25,755.5,41
20090901|2009-06-05 13:00,5,755.25,755.25,745,748.5,91
20090901|2009-06-08 03:00,8,739.5,739.5,738.25,738.25,3
20090901|2009-06-08 04:00,8,737,737,731,731,4
20090901|2009-06-08 04:30,8,729,729,727.75,727.75,8
20090901|2009-06-08 05:00,8,727.75,727.75,727.75,727.75,4
20090901|2009-06-08 09:30,8,737,740,726.5,726.5,244
20090901|2009-06-08 10:00,8,725,730.5,725,727.75,185
20090901|2009-06-08 10:30,8,728.25,732.25,728,731.5,49
20090901|2009-06-08 11:00,8,731.25,731.25,727,727.5,14
20090901|2009-06-08 11:30,8,728.5,729.5,727.5,727.5,40
20090901|2009-06-08 12:00,8,728.5,728.75,726,727.5,33
20090901|2009-06-08 12:30,8,726.5,727,721,721,314
20090901|2009-06-08 13:00,8,720.5,726,719.75,719.75,96
20090901|2009-06-08 18:00,9,721.75,721.75,721.75,721.75,2
20090901|2009-06-09 09:30,9,730,735.5,726.5,735.5,205
20090901|2009-06-09 10:00,9,736.5,739.75,731.25,731.75,223
20090901|2009-06-09 10:30,9,732.5,734.5,732.5,734.5,51
20090901|2009-06-09 11:00,9,736.25,739.25,734,738.5,145
20090901|2009-06-09 11:30,9,738.75,739.75,736.25,736.25,27
20090901|2009-06-09 12:00,9,735.5,736,734,735.75,36
20090901|2009-06-09 12:30,9,734.75,743,734.75,739,205
20090901|2009-06-09 13:00,9,740,743,736,739.25,107
20090901|2009-06-09 18:00,10,739.75,739.75,739.75,739.75,5
20090901|2009-06-09 22:00,10,738,738,738,738,2
20090901|2009-06-10 02:30,10,739,739,739,739,4
20090901|2009-06-10 05:00,10,740,741.25,740,741.25,22
20090901|2009-06-10 09:30,10,742,744,728,728,179
20090901|2009-06-10 10:00,10,727,728.5,723.5,727,110
20090901|2009-06-10 10:30,10,727.25,728.75,726.75,727,97
20090901|2009-06-10 11:00,10,727,727.75,726,726,110
20090901|2009-06-10 11:30,10,726.25,726.5,724,725.25,70
20090901|2009-06-10 12:00,10,725.25,726,724,724.5,42
20090901|2009-06-10 12:30,10,724.5,725,720.5,723.25,220
20090901|2009-06-10 13:00,10,723.25,724.75,722.25,724.75,175
20090901|2009-06-10 18:00,11,723.25,725,723.25,725,5
20090901|2009-06-10 19:30,11,726.5,726.5,726.5,726.5,1
20090901|2009-06-11 05:30,11,728.5,728.5,728.5,728.5,1
20090901|2009-06-11 09:30,11,732.25,732.25,726,728.5,320
20090901|2009-06-11 10:00,11,728.5,729.5,727.25,729,66
20090901|2009-06-11 10:30,11,729,732.25,728.25,731.25,132
20090901|2009-06-11 11:00,11,731,732,727.5,729,112
20090901|2009-06-11 11:30,11,728.25,729.25,727.5,729.25,20
20090901|2009-06-11 12:00,11,728.75,732.25,728.75,729.5,68
20090901|2009-06-11 12:30,11,728.25,729.5,725.25,729.5,74
20090901|2009-06-11 13:00,11,731,731.25,724,724,179
20090901|2009-06-11 18:00,12,727,729.25,727,729.25,2
20090901|2009-06-11 19:00,12,731.25,731.25,731.25,731.25,35
20090901|2009-06-11 23:00,12,726,726,726,726,19
20090901|2009-06-12 03:00,12,723.5,723.5,723.5,723.5,2
20090901|2009-06-12 05:00,12,723.75,723.75,723,723,22
20090901|2009-06-12 09:30,12,722,722,714,714,496
20090901|2009-06-12 10:00,12,717.5,719.5,717.5,719.5,196
20090901|2009-06-12 10:30,12,718.5,721,717.5,721,82
20090901|2009-06-12 11:00,12,722,723.75,718.75,718.75,116
20090901|2009-06-12 11:30,12,718.5,719.75,717.5,719,135
20090901|2009-06-12 12:00,12,719.25,720.5,719,719.5,17
20090901|2009-06-12 12:30,12,721,724,719,722,53
20090901|2009-06-12 13:00,12,722.25,728,722.25,728,200
20090901|2009-06-14 18:00,15,727.25,727.25,727.25,727.25,6
20090901|2009-06-14 19:00,15,727,727,727,727,3
20090901|2009-06-15 00:30,15,720.5,720.5,718.25,718.25,3
20090901|2009-06-15 03:00,15,718,718,718,718,2
20090901|2009-06-15 03:30,15,718,718,718,718,13
20090901|2009-06-15 04:00,15,718.5,718.5,717.5,717.5,4
20090901|2009-06-15 09:30,15,716,721.25,714.25,719.25,286
20090901|2009-06-15 10:00,15,719.25,723.75,718.75,722.25,117
20090901|2009-06-15 10:30,15,721.75,722,720.5,720.5,31
20090901|2009-06-15 11:00,15,721.75,721.75,717.75,717.75,104
20090901|2009-06-15 11:30,15,718,719,717.25,717.25,48
20090901|2009-06-15 12:00,15,717,720,716.75,720,25
20090901|2009-06-15 12:30,15,718,720,718,719,39
20090901|2009-06-15 13:00,15,718.5,720.5,714.25,714.25,61
20090901|2009-06-15 18:00,16,717,718.75,717,718.75,2
20090901|2009-06-15 20:00,16,719,719,719,719,3
20090901|2009-06-15 20:30,16,719,721,719,721,2
20090901|2009-06-16 04:00,16,719.5,719.5,719.5,719.5,10
20090901|2009-06-16 05:30,16,721.5,721.5,721.5,721.5,1
20090901|2009-06-16 09:30,16,720,725.25,716.5,719.75,228
20090901|2009-06-16 10:00,16,718.25,720.25,716.5,719,52
20090901|2009-06-16 10:30,16,718.25,719,715.25,716.25,99
20090901|2009-06-16 11:00,16,715.5,716.25,712,713.25,180
20090901|2009-06-16 11:30,16,713.25,713.25,707.75,708.5,168
20090901|2009-06-16 12:00,16,709,709,705.5,706,93
20090901|2009-06-16 12:30,16,705.25,706.5,703.75,703.75,64
20090901|2009-06-16 13:00,16,703.5,708,701.5,707.5,107
20090901|2009-06-16 18:00,17,706.25,706.25,706.25,706.25,5
20090901|2009-06-16 19:00,17,707,707,706.75,706.75,19
20090901|2009-06-16 20:00,17,707.5,707.5,707.5,707.5,20
20090901|2009-06-16 21:00,17,706.25,706.25,706.25,706.25,23
20090901|2009-06-16 22:00,17,705,705,705,705,11
20090901|2009-06-16 23:00,17,704,704,704,704,2
20090901|2009-06-17 04:30,17,704,704,704,704,2
20090901|2009-06-17 05:00,17,703.5,703.5,703.5,703.5,2
20090901|2009-06-17 09:30,17,701.5,701.75,698,701,293
20090901|2009-06-17 10:00,17,700.5,708.75,700.5,707.75,355
20090901|2009-06-17 10:30,17,708,708.75,704.75,704.75,59
20090901|2009-06-17 11:00,17,704,704.5,703,704.25,27
20090901|2009-06-17 11:30,17,704.25,704.5,702,702,23
20090901|2009-06-17 12:00,17,702.25,704.5,701.25,702,29
20090901|2009-06-17 12:30,17,702,704.25,702,703.5,48
20090901|2009-06-17 13:00,17,703.5,708.25,703.5,704.75,101
20090901|2009-06-17 18:00,18,707.5,707.5,707,707,22
20090901|2009-06-17 19:00,18,708,708.5,708,708.5,30
20090901|2009-06-17 19:30,18,708,708,708,708,10
20090901|2009-06-17 20:00,18,708.75,708.75,708.75,708.75,1
20090901|2009-06-17 22:30,18,707,707,707,707,5
20090901|2009-06-18 09:30,18,708,708,698.75,698.75,373
20090901|2009-06-18 10:00,18,698.75,702.75,698.5,702.75,100
20090901|2009-06-18 10:30,18,703,705,702.5,702.75,141
20090901|2009-06-18 11:00,18,702.25,703.25,699,700.5,126
20090901|2009-06-18 11:30,18,700.5,702.5,700,701.5,92
20090901|2009-06-18 12:00,18,701,703,701,702,94
20090901|2009-06-18 12:30,18,702.25,706.5,702,705,166
20090901|2009-06-18 13:00,18,704.5,706.5,700,700,85
20090901|2009-06-18 18:00,19,703,703,703,703,11
20090901|2009-06-18 18:30,19,702.5,702.5,702.5,702.5,5
20090901|2009-06-18 19:00,19,703,703,703,703,2
20090901|2009-06-18 21:30,19,702.75,702.75,702.75,702.75,1
20090901|2009-06-18 22:30,19,702.5,702.5,702.5,702.5,5
20090901|2009-06-19 09:30,19,704.25,706.25,695.5,697.75,290
20090901|2009-06-19 10:00,19,697.5,698.5,696.25,697.5,103
20090901|2009-06-19 10:30,19,698.5,700,697,699,129
20090901|2009-06-19 11:00,19,699.25,700.25,697,697.5,134
20090901|2009-06-19 11:30,19,697.5,700.5,695.75,700,284
20090901|2009-06-19 12:00,19,699.5,700,699,699.25,33
20090901|2009-06-19 12:30,19,698,699,695.5,696.5,46
20090901|2009-06-19 13:00,19,697.5,698,695.25,696.25,68
20090901|2009-06-21 20:00,22,693.5,693.5,693.5,693.5,1
20090901|2009-06-22 04:00,22,691.5,691.5,691,691,7
20090901|2009-06-22 05:00,22,690,690,690,690,11
20090901|2009-06-22 05:30,22,690,690,690,690,50
20090901|2009-06-22 09:30,22,685,688.25,684.75,686.75,437
20090901|2009-06-22 10:00,22,687.75,690,687.5,688.5,74
20090901|2009-06-22 10:30,22,688.5,690,688.25,689,76
20090901|2009-06-22 11:00,22,688.75,689.5,688,688.5,68
20090901|2009-06-22 11:30,22,689,689.75,688,688.75,49
20090901|2009-06-22 12:00,22,689.5,689.5,687,689.25,38
20090901|2009-06-22 12:30,22,689.5,691.75,689.25,691,84
20090901|2009-06-22 13:00,22,691,692.25,688.25,688.25,276
20090901|2009-06-22 18:00,23,689.75,689.75,689.75,689.75,17
20090901|2009-06-22 22:30,23,690,690,690,690,5
20090901|2009-06-22 23:30,23,690.25,690.25,690.25,690.25,6
20090901|2009-06-23 04:30,23,690.25,690.25,690.25,690.25,4
20090901|2009-06-23 05:00,23,690.25,690.25,690.25,690.25,2
20090901|2009-06-23 05:30,23,691.25,691.25,691.25,691.25,2
20090901|2009-06-23 09:30,23,690,690,687,689,150
20090901|2009-06-23 10:00,23,688.5,689.5,688,689.5,81
20090901|2009-06-23 10:30,23,689.5,692,688.5,691.5,85
20090901|2009-06-23 11:00,23,690.25,694.25,690,694.25,142
20090901|2009-06-23 11:30,23,695,697,695,696.75,129
20090901|2009-06-23 12:00,23,696.5,697.5,690.75,690.75,140
20090901|2009-06-23 12:30,23,692,693,691,691.25,33
20090901|2009-06-23 13:00,23,691,695,689.75,691,136
20090901|2009-06-23 18:00,24,693.5,693.5,693.5,693.5,17
20090901|2009-06-23 22:00,24,692.75,692.75,692,692,2
20090901|2009-06-24 03:30,24,697.25,697.25,697.25,697.25,2
20090901|2009-06-24 05:00,24,696.75,696.75,696.5,696.5,2
20090901|2009-06-24 09:30,24,695.25,696.5,690.75,696.5,258
20090901|2009-06-24 10:00,24,696.5,696.75,694.75,695.5,127
20090901|2009-06-24 10:30,24,695.25,695.25,693.75,693.75,51
20090901|2009-06-24 11:00,24,693.5,693.5,691.5,691.5,78
20090901|2009-06-24 11:30,24,691.5,691.5,688.25,688.5,83
20090901|2009-06-24 12:00,24,688.5,691.25,688.5,690.75,50
20090901|2009-06-24 12:30,24,690.75,690.75,688.5,688.5,31
20090901|2009-06-24 13:00,24,690,690,682.5,682.75,217
20090901|2009-06-24 18:00,25,686,686.75,686,686.25,28
20090901|2009-06-24 18:30,25,683,683,683,683,3
20090901|2009-06-25 00:00,25,686.25,686.25,686.25,686.25,3
20090901|2009-06-25 05:00,25,684,684,684,684,1
20090901|2009-06-25 09:30,25,684,684.75,676,676.5,313
20090901|2009-06-25 10:00,25,678.5,680.5,677.75,680.5,166
20090901|2009-06-25 10:30,25,680.5,681,679.5,680.5,97
20090901|2009-06-25 11:00,25,680.5,681.5,678,679,146
20090901|2009-06-25 11:30,25,678.5,678.75,676.75,678,80
20090901|2009-06-25 12:00,25,679,679.25,676,676.5,113
20090901|2009-06-25 12:30,25,676.75,677,674,674,148
20090901|2009-06-25 13:00,25,674,674.5,672.75,673,176
20090901|2009-06-25 18:00,26,673,673,671,671,10
20090901|2009-06-25 21:30,26,672,672,672,672,2
20090901|2009-06-25 22:00,26,672,672,672,672,2
20090901|2009-06-26 03:00,26,673,673.75,673,673.75,2
20090901|2009-06-26 03:30,26,673.75,673.75,673,673,5
20090901|2009-06-26 04:00,26,672,672,672,672,13
20090901|2009-06-26 04:30,26,672,672,672,672,2
20090901|2009-06-26 09:30,26,672.25,672.25,667,670,423
20090901|2009-06-26 10:00,26,670,672.5,668.5,669,175
20090901|2009-06-26 10:30,26,668.5,669.75,667.5,668.5,63
20090901|2009-06-26 11:00,26,669.5,670,668,670,116
20090901|2009-06-26 11:30,26,669.5,671.75,668.75,671.75,59
20090901|2009-06-26 12:00,26,670,672,670,671,96
20090901|2009-06-26 12:30,26,670.75,670.75,668.75,670.75,131
20090901|2009-06-26 13:00,26,669.5,671,667,667,190
20090901|2009-06-28 18:00,29,667,667.25,666,667.25,45
20090901|2009-06-28 18:30,29,670,671.75,670,671.75,6
20090901|2009-06-29 03:30,29,666,666,665,665,17
20090901|2009-06-29 04:00,29,665,665,665,665,3
20090901|2009-06-29 09:30,29,667.75,671.75,663.5,666.25,394
20090901|2009-06-29 10:00,29,665.5,665.5,659,660.75,278
20090901|2009-06-29 10:30,29,660,660,657.25,659,388
20090901|2009-06-29 11:00,29,657.5,658.75,655.25,656.75,242
20090901|2009-06-29 11:30,29,656.75,658.75,656.75,658.5,72
20090901|2009-06-29 12:00,29,658.5,659.75,658.25,658.25,63
20090901|2009-06-29 12:30,29,657.25,660,657.25,658.5,79
20090901|2009-06-29 13:00,29,658.75,659.5,655.75,656.25,119
20090901|2009-06-29 18:00,30,655.75,656.5,655.75,656.5,10
20090901|2009-06-29 18:30,30,656.25,656.25,656.25,656.25,1
20090901|2009-06-29 19:00,30,656.25,656.25,656.25,656.25,8
20090901|2009-06-29 19:30,30,657,657,657,657,1
20090901|2009-06-29 20:00,30,657.75,659,657.75,659,11
20090901|2009-06-29 20:30,30,659,659,659,659,1
20090901|2009-06-29 21:00,30,657.75,657.75,657.75,657.75,1
20090901|2009-06-29 22:30,30,659.75,659.75,659.75,659.75,2
20090901|2009-06-30 01:00,30,660,660,660,660,1
20090901|2009-06-30 02:30,30,660,660,660,660,2
20090901|2009-06-30 04:00,30,660,660,660,660,5
20090901|2009-06-30 04:30,30,660.75,660.75,660.75,660.75,2
20090901|2009-06-30 09:30,30,646.5,646.5,625.5,628,1381
20090901|2009-06-30 10:00,30,629.25,637,629,637,418
20090901|2009-06-30 10:30,30,636,642,635.5,638,439
20090901|2009-06-30 11:00,30,637.25,639.25,635.5,635.5,299
20090901|2009-06-30 11:30,30,636,637.25,633.75,637,321
20090901|2009-06-30 12:00,30,637,639,637,637.25,58
20090901|2009-06-30 12:30,30,637.25,640,637.25,639.75,193
20090901|2009-06-30 13:00,30,639.75,641.25,630,641,525
20090901|2009-06-30 18:00,1,636.5,640,636,636,78
20090901|2009-06-30 18:30,1,636,636,636,636,6
20090901|2009-06-30 19:00,1,638,638,637.25,637.25,11
20090901|2009-06-30 20:00,1,639,639,639,639,3
20090901|2009-06-30 21:00,1,636.25,636.25,636.25,636.25,5
20090901|2009-06-30 22:00,1,636.25,636.25,636.25,636.25,14
20090901|2009-06-30 23:00,1,638.5,640,638.5,639.25,20
20090901|2009-06-30 23:30,1,639.25,639.25,638.5,638.5,12
20090901|2009-07-01 00:00,1,638.5,640.25,638.5,639.25,16
20090901|2009-07-01 00:30,1,638.5,638.5,638.5,638.5,1
20090901|2009-07-01 01:30,1,637.75,637.75,637.75,637.75,2
20090901|2009-07-01 04:00,1,639.5,639.5,639.5,639.5,4
20090901|2009-07-01 05:30,1,640.5,641,640.5,641,41
20090901|2009-07-01 06:00,1,641.5,641.75,641.5,641.5,50
20090901|2009-07-01 06:30,1,641,641,641,641,9
20090901|2009-07-01 09:30,1,640.75,641.25,632.5,632.5,511
20090901|2009-07-01 10:00,1,632,633.75,630,630,208
20090901|2009-07-01 10:30,1,629,631.25,628,629.25,283
20090901|2009-07-01 11:00,1,630,631,629,629.25,92
20090901|2009-07-01 11:30,1,628.75,632.25,628.75,630.5,46
20090901|2009-07-01 12:00,1,630.5,632.5,629,629,148
20090901|2009-07-01 12:30,1,629,631,629,631,99
20090901|2009-07-01 13:00,1,632.25,633.75,629,632.75,189
20090901|2009-07-01 18:00,2,633.5,633.5,633.5,633.5,2
20090901|2009-07-02 00:00,2,634,634,634,634,5
20090901|2009-07-02 02:30,2,635.5,635.5,634,634,3
20090901|2009-07-02 05:00,2,634,634,633,633,16
20090901|2009-07-02 05:30,2,633,633,630.25,630.25,9
20090901|2009-07-02 06:30,2,633,634.25,633,634.25,10
20090901|2009-07-02 07:00,2,630.25,630.25,629,629,15
20090901|2009-07-02 09:30,2,628.75,634,628,630.75,666
20090901|2009-07-02 10:00,2,630.75,631.5,629.5,630,83
20090901|2009-07-02 10:30,2,629.5,629.75,627,627.5,174
20090901|2009-07-02 11:00,2,627.25,629.5,627,628.5,81
20090901|2009-07-02 11:30,2,628.75,632,628.75,632,67
20090901|2009-07-02 12:00,2,632.25,633,631.25,632.25,135
20090901|2009-07-02 12:30,2,632.75,632.75,629,630,91
20090901|2009-07-02 13:00,2,629.25,629.5,618.25,623.5,422
20090901|2009-07-05 18:00,6,621.5,625,621,625,7
20090901|2009-07-05 20:00,6,618.5,618.5,618.5,618.5,1
20090901|2009-07-05 20:30,6,619.25,619.25,619.25,619.25,1
20090901|2009-07-06 02:00,6,615,615,615,615,1
20090901|2009-07-06 04:30,6,615,615,611,612,15
20090901|2009-07-06 05:00,6,611,611,609.5,609.5,25
20090901|2009-07-06 09:30,6,610,616,609.5,615,578
20090901|2009-07-06 10:00,6,615.25,617.5,615,617,137
20090901|2009-07-06 10:30,6,616.75,619,616.75,618,77
20090901|2009-07-06 11:00,6,618,618,617,617.5,50
20090901|2009-07-06 11:30,6,617.25,617.25,614,616.25,63
20090901|2009-07-06 12:00,6,614.25,616.25,614,614.75,68
20090901|2009-07-06 12:30,6,614.75,616.5,614.75,616,101
20090901|2009-07-06 13:00,6,615.5,615.5,612,614.25,274
20090901|2009-07-06 18:00,7,612.25,614.5,612.25,614.5,17
20090901|2009-07-06 21:30,7,616.75,617.25,616.75,617.25,16
20090901|2009-07-06 22:00,7,615.25,615.25,615.25,615.25,3
20090901|2009-07-07 02:30,7,615,615,615,615,1
20090901|2009-07-07 03:30,7,615.5,615.5,615.5,615.5,5
20090901|2009-07-07 04:00,7,615.5,615.5,615.5,615.5,3
20090901|2009-07-07 06:00,7,615.5,615.5,614.75,614.75,3
20090901|2009-07-07 06:30,7,617.75,617.75,617.75,617.75,8
20090901|2009-07-07 07:00,7,617.75,617.75,617.25,617.25,3
20090901|2009-07-07 09:30,7,615,620.5,612.5,617,224
20090901|2009-07-07 10:00,7,617.25,617.25,614,615,138
20090901|2009-07-07 10:30,7,616,616.75,612.5,612.5,161
20090901|2009-07-07 11:00,7,613,613.5,611,611,80
20090901|2009-07-07 11:30,7,610.5,614.5,608.5,614.5,96
20090901|2009-07-07 12:00,7,613.5,615.75,613.5,614.75,35
20090901|2009-07-07 12:30,7,615.5,616,612,612.25,87
20090901|2009-07-07 13:00,7,612.25,612.75,605.5,606.5,168
20090901|2009-07-07 18:00,8,607,607,607,607,7
20090901|2009-07-08 02:30,8,609,609,609,609,2
20090901|2009-07-08 04:30,8,608.25,608.25,607.5,607.5,22
20090901|2009-07-08 06:30,8,607.5,607.75,607.5,607.5,13
20090901|2009-07-08 07:00,8,607.5,607.5,607.5,607.5,15
20090901|2009-07-08 09:30,8,607,613.25,606,611.75,418
20090901|2009-07-08 10:00,8,611.5,613.5,609.25,609.25,190
20090901|2009-07-08 10:30,8,609.25,611.5,608,610,55
20090901|2009-07-08 11:00,8,610.25,610.5,609,610,54
20090901|2009-07-08 11:30,8,610,611.75,610,611.75,68
20090901|2009-07-08 12:00,8,611,611.75,609.75,611,101
20090901|2009-07-08 12:30,8,610.75,611,606,606,71
20090901|2009-07-08 13:00,8,607.75,607.75,604,606.5,142
20090901|2009-07-08 18:00,9,605.25,610,605.25,610,33
20090901|2009-07-08 18:30,9,610,610,609,609,8
20090901|2009-07-09 00:00,9,609,609,609,609,1
20090901|2009-07-09 01:30,9,608,608,608,608,1
20090901|2009-07-09 03:30,9,608.25,608.25,608.25,608.25,1
20090901|2009-07-09 05:00,9,608.75,609,608.75,609,2
20090901|2009-07-09 06:00,9,610,610,604,604,19
20090901|2009-07-09 06:30,9,609,609.25,609,609.25,3
20090901|2009-07-09 07:00,9,606.25,606.25,605.25,605.25,11
20090901|2009-07-09 09:30,9,609.5,612.25,606,607.5,220
20090901|2009-07-09 10:00,9,605.75,607,604.5,606.25,114
20090901|2009-07-09 10:30,9,606.25,611.5,606.25,611,185
20090901|2009-07-09 11:00,9,611,611.75,606.5,608,89
20090901|2009-07-09 11:30,9,609.75,610.5,609,610,141
20090901|2009-07-09 12:00,9,610,610.5,610,610,33
20090901|2009-07-09 12:30,9,612,614,610,610.5,96
20090901|2009-07-09 13:00,9,610,611.75,606.5,609,168
20090901|2009-07-09 18:00,10,607.5,608.75,607,607,24
20090901|2009-07-09 20:30,10,607.25,607.25,607.25,607.25,2
20090901|2009-07-10 03:00,10,607.25,607.25,607.25,607.25,1
20090901|2009-07-10 05:30,10,606.75,606.75,606.75,606.75,2
20090901|2009-07-10 07:00,10,605.25,605.25,605,605,2
20090901|2009-07-10 09:30,10,603,606,600.75,600.75,172
20090901|2009-07-10 10:00,10,601,602.5,601,602,55
20090901|2009-07-10 10:30,10,602,606.25,601.5,604.5,256
20090901|2009-07-10 11:00,10,604.5,606,604.5,605,56
20090901|2009-07-10 11:30,10,605.75,607.5,605.5,606.5,84
20090901|2009-07-10 12:00,10,606,606,603.5,605,122
20090901|2009-07-10 12:30,10,604,605.25,603.25,605,132
20090901|2009-07-10 13:00,10,605.25,605.25,601.5,603,74
20090901|2009-07-12 18:00,13,603,606.75,603,606.25,4
20090901|2009-07-12 18:30,13,607,607,607,607,1
20090901|2009-07-12 23:00,13,601.25,601.25,601,601,2
20090901|2009-07-13 05:00,13,601,601,598.25,601,29
20090901|2009-07-13 09:30,13,601,605,600.5,603.5,283
20090901|2009-07-13 10:00,13,605.25,606.5,604.25,605.75,81
20090901|2009-07-13 10:30,13,606,614.75,606,612,224
20090901|2009-07-13 11:00,13,612.75,614,611.5,614,213
20090901|2009-07-13 11:30,13,613.5,622.25,613.5,619.25,334
20090901|2009-07-13 12:00,13,619,619,617,617,166
20090901|2009-07-13 12:30,13,616.75,620.75,614.5,619.5,322
20090901|2009-07-13 13:00,13,618.5,622.75,618,622.25,164
20090901|2009-07-13 18:00,14,620.75,621,620.75,621,22
20090901|2009-07-13 18:30,14,620,620,620,620,1
20090901|2009-07-13 21:00,14,620.25,620.25,620.25,620.25,1
20090901|2009-07-13 22:00,14,620.5,620.5,620.5,620.5,1
20090901|2009-07-14 00:30,14,621,621,621,621,1
20090901|2009-07-14 05:00,14,620.25,620.25,620.25,620.25,1
20090901|2009-07-14 05:30,14,620,620,620,620,1
20090901|2009-07-14 06:00,14,620.75,623.75,616.25,616.25,41
20090901|2009-07-14 09:30,14,618.5,620.25,615.5,615.5,544
20090901|2009-07-14 10:00,14,615,617.75,614.5,616.75,89
20090901|2009-07-14 10:30,14,616.75,619,615.5,615.75,58
20090901|2009-07-14 11:00,14,615.75,616,614.25,615,38
20090901|2009-07-14 11:30,14,613.5,615,612.5,612.5,71
20090901|2009-07-14 12:00,14,611.25,611.5,610,610.25,51
20090901|2009-07-14 12:30,14,611,613.25,610.25,610.25,38
20090901|2009-07-14 13:00,14,612.5,616,612.25,613,155
20090901|2009-07-14 18:00,15,613.25,613.25,612.25,612.75,51
20090901|2009-07-14 18:30,15,613,613,613,613,1
20090901|2009-07-14 19:00,15,613.5,613.5,613.5,613.5,1
20090901|2009-07-14 20:00,15,613.5,613.5,613.5,613.5,2
20090901|2009-07-14 21:00,15,614,614,614,614,10
20090901|2009-07-14 22:00,15,615.5,616.5,615.5,616.5,4
20090901|2009-07-14 22:30,15,616.5,616.75,616.5,616.75,6
20090901|2009-07-15 03:30,15,616.5,616.75,616.5,616.75,4
20090901|2009-07-15 04:30,15,617,617,617,617,1
20090901|2009-07-15 05:00,15,617,617,616.5,616.5,3
20090901|2009-07-15 05:30,15,617,617,617,617,7
20090901|2009-07-15 09:30,15,620.75,626.5,620.25,624,376
20090901|2009-07-15 10:00,15,624,624.75,623,623.5,57
20090901|2009-07-15 10:30,15,622,622,619.25,619.25,180
20090901|2009-07-15 11:00,15,620.5,620.5,616.25,617.5,181
20090901|2009-07-15 11:30,15,616.5,618,615,615,83
20090901|2009-07-15 12:00,15,615,616.75,613,613,98
20090901|2009-07-15 12:30,15,614.75,618.25,613,614.5,151
20090901|2009-07-15 13:00,15,614.75,619.75,614.75,617.75,120
20090901|2009-07-15 18:00,16,619,619,618.75,619,16
20090901|2009-07-15 19:30,16,618.25,619,618.25,619,3
20090901|2009-07-16 00:30,16,619.5,619.5,619.5,619.5,2
20090901|2009-07-16 02:00,16,619,619,619,619,2
20090901|2009-07-16 03:30,16,618.25,618.25,618,618,5
20090901|2009-07-16 04:00,16,618,618,618,618,9
20090901|2009-07-16 04:30,16,617,617,613,613,64
20090901|2009-07-16 05:00,16,613,613,613,613,1
20090901|2009-07-16 05:30,16,613.5,613.5,613.5,613.5,1
20090901|2009-07-16 06:00,16,612.5,612.5,612.5,612.5,2
20090901|2009-07-16 09:30,16,613.5,624,613.25,623,345
20090901|2009-07-16 10:00,16,623,626.75,621.5,622,300
20090901|2009-07-16 10:30,16,622,622,617.5,621.5,60
20090901|2009-07-16 11:00,16,621,623.25,620,621.5,33
20090901|2009-07-16 11:30,16,623,623,618,619,40
20090901|2009-07-16 12:00,16,620,620,619,619,48
20090901|2009-07-16 12:30,16,619.25,619.25,614.5,614.5,76
20090901|2009-07-16 13:00,16,615.5,616.5,613.5,616.25,82
20090901|2009-07-16 18:00,17,615,615,614,615,10
20090901|2009-07-16 18:30,17,614.5,614.5,614.5,614.5,1
20090901|2009-07-16 21:30,17,615.25,615.25,615.25,615.25,1
20090901|2009-07-17 00:00,17,616.75,617,616.75,617,11
20090901|2009-07-17 01:30,17,617.25,618,617.25,618,14
20090901|2009-07-17 03:30,17,618.25,618.25,618.25,618.25,1
20090901|2009-07-17 04:00,17,618.25,618.25,618.25,618.25,1
20090901|2009-07-17 06:00,17,619,619,619,619,1
20090901|2009-07-17 09:30,17,618.5,618.5,612.5,613,179
20090901|2009-07-17 10:00,17,613,616.25,613,616.25,56
20090901|2009-07-17 10:30,17,616.25,618,615,618,142
20090901|2009-07-17 11:00,17,617,624.25,616.5,622.5,219
20090901|2009-07-17 11:30,17,622,622,619,619.25,43
20090901|2009-07-17 12:00,17,618.25,621,617,620,84
20090901|2009-07-17 12:30,17,619,619.75,618.5,619,30
20090901|2009-07-17 13:00,17,619,619.75,616,616,121
20090901|2009-07-19 18:00,20,616,617,615,616.5,28
20090901|2009-07-20 03:30,20,620,621,620,621,3
20090901|2009-07-20 07:00,20,620,620,620,620,1
20090901|2009-07-20 09:30,20,620.25,624,612.5,616,273
20090901|2009-07-20 10:00,20,616,617,612.5,617,25
20090901|2009-07-20 10:30,20,615,615,613,614.75,85
20090901|2009-07-20 11:00,20,615,615,610.75,611.5,49
20090901|2009-07-20 11:30,20,611.5,614.5,611.5,612,45
20090901|2009-07-20 12:00,20,611.25,611.25,608,608,137
20090901|2009-07-20 12:30,20,609,610,608.75,609,77
20090901|2009-07-20 13:00,20,609.5,614.5,609.5,612,57
20090901|2009-07-20 18:00,21,613,615,611,611,19
20090901|2009-07-20 19:00,21,612.5,612.5,612.5,612.5,4
20090901|2009-07-21 09:30,21,609,611,605.75,607,189
20090901|2009-07-21 10:00,21,606.75,608.5,606.25,606.5,113
20090901|2009-07-21 10:30,21,606.5,606.5,603.25,603.25,189
20090901|2009-07-21 11:00,21,604.25,605.75,604,605.25,39
20090901|2009-07-21 11:30,21,605.5,606,604,604,29
20090901|2009-07-21 12:00,21,603.75,604,602.25,603,113
20090901|2009-07-21 12:30,21,602.5,602.5,600.5,601,83
20090901|2009-07-21 13:00,21,600.75,601.25,600,600.5,159
20090901|2009-07-21 18:00,22,600,600,600,600,156
20090901|2009-07-21 18:30,22,599.5,599.5,599.5,599.5,1
20090901|2009-07-21 19:00,22,599.5,599.5,599.5,599.5,4
20090901|2009-07-21 19:30,22,599,599,599,599,39
20090901|2009-07-21 21:30,22,599.5,599.5,599.5,599.5,1
20090901|2009-07-21 22:00,22,598.75,598.75,598.75,598.75,1
20090901|2009-07-21 22:30,22,598.75,598.75,598.75,598.75,5
20090901|2009-07-22 00:00,22,598.25,598.25,598.25,598.25,1
20090901|2009-07-22 06:30,22,598,600.25,598,600.25,23
20090901|2009-07-22 09:30,22,597,600,589.25,592.25,423
20090901|2009-07-22 10:00,22,592.75,593,588,589.5,42
20090901|2009-07-22 10:30,22,588.5,590,588.5,590,27
20090901|2009-07-22 11:00,22,590,592,589.5,592,53
20090901|2009-07-22 11:30,22,592.5,592.5,590.5,590.5,67
20090901|2009-07-22 12:00,22,590.5,595.5,590.5,594,212
20090901|2009-07-22 12:30,22,593.75,596,591.5,596,61
20090901|2009-07-22 13:00,22,596.5,601.75,596.25,600,205
20090901|2009-07-22 18:00,23,598,604.25,598,604.25,112
20090901|2009-07-22 18:30,23,602.5,604,602.5,603,11
20090901|2009-07-22 19:30,23,601.75,601.75,601,601,12
20090901|2009-07-22 20:00,23,601.75,601.75,601.75,601.75,1
20090901|2009-07-22 20:30,23,601.5,601.5,601.5,601.5,1
20090901|2009-07-22 22:00,23,601,601,601,601,8
20090901|2009-07-22 22:30,23,602.5,603.5,602.5,603.25,5
20090901|2009-07-22 23:00,23,603.75,603.75,602.5,602.5,12
20090901|2009-07-22 23:30,23,603.75,603.75,603.75,603.75,1
20090901|2009-07-23 02:00,23,603,603,601.75,601.75,7
20090901|2009-07-23 05:30,23,602.5,602.5,602.5,602.5,1
20090901|2009-07-23 06:00,23,603,603,603,603,1
20090901|2009-07-23 07:00,23,601.25,601.25,601.25,601.25,1
20090901|2009-07-23 09:30,23,604,605.75,598,598.25,476
20090901|2009-07-23 10:00,23,599,601,598.25,600.5,80
20090901|2009-07-23 10:30,23,601,601,600,600,18
20090901|2009-07-23 11:00,23,600.75,602.75,600,601,163
20090901|2009-07-23 11:30,23,601.5,606.5,601.5,606.5,202
20090901|2009-07-23 12:00,23,606.5,609.75,604.5,604.5,111
20090901|2009-07-23 12:30,23,605.25,606,601.75,602.25,52
20090901|2009-07-23 13:00,23,602.75,604.75,599.5,601,96
20090901|2009-07-23 18:00,24,599.75,599.75,599.75,599.75,2
20090901|2009-07-24 00:00,24,600,600,600,600,3
20090901|2009-07-24 01:30,24,604,604,604,604,1
20090901|2009-07-24 02:30,24,602.75,602.75,602.75,602.75,2
20090901|2009-07-24 05:00,24,602,602,602,602,42
20090901|2009-07-24 06:00,24,602,602,602,602,5
20090901|2009-07-24 06:30,24,602,602,601.75,601.75,13
20090901|2009-07-24 09:30,24,600,602.5,597,597,185
20090901|2009-07-24 10:00,24,596.25,597.25,595,596.5,81
20090901|2009-07-24 10:30,24,596.5,597,595,597,54
20090901|2009-07-24 11:00,24,595,595.25,592,592,40
20090901|2009-07-24 11:30,24,591.25,593,590,591,114
20090901|2009-07-24 12:00,24,591,594,591,593.75,11
20090901|2009-07-24 12:30,24,594.75,595.5,593.75,594,72
20090901|2009-07-24 13:00,24,594,595.25,591.5,591.5,74
20090901|2009-07-26 18:00,27,592,592,590.5,590.5,7
20090901|2009-07-26 18:30,27,590,590,590,590,1
20090901|2009-07-27 09:30,27,590.75,594.25,590.75,593.5,235
20090901|2009-07-27 10:00,27,593.25,595,592,594.5,67
20090901|2009-07-27 10:30,27,594.75,598,594.75,595.25,62
20090901|2009-07-27 11:00,27,595.5,596,594,595.75,33
20090901|2009-07-27 11:30,27,595.75,597,595.75,596.25,28
20090901|2009-07-27 12:00,27,596.75,599,596.75,598.75,53
20090901|2009-07-27 12:30,27,598.75,598.75,597,598.5,64
20090901|2009-07-27 13:00,27,598.5,598.75,595,595,115
20090901|2009-07-27 18:00,28,597,597,597,597,2
20090901|2009-07-27 18:30,28,597.5,597.5,597.5,597.5,2
20090901|2009-07-27 20:30,28,597.5,597.5,597.5,597.5,3
20090901|2009-07-27 21:00,28,598,598,598,598,1
20090901|2009-07-27 22:30,28,599,599,599,599,1
20090901|2009-07-27 23:00,28,599,599,599,599,22
20090901|2009-07-28 01:00,28,599,599,599,599,3
20090901|2009-07-28 02:00,28,600,600,600,600,5
20090901|2009-07-28 03:30,28,600.25,600.25,600.25,600.25,1
20090901|2009-07-28 09:30,28,597.5,601.5,595.25,598.75,224
20090901|2009-07-28 10:00,28,597.75,598.75,597.75,598,82
20090901|2009-07-28 10:30,28,599.25,604,599,603.75,75
20090901|2009-07-28 11:00,28,604,605.25,603.75,604.75,50
20090901|2009-07-28 11:30,28,605.5,605.5,604.25,605,34
20090901|2009-07-28 12:00,28,604.25,605,602,602,43
20090901|2009-07-28 12:30,28,601.25,602,598.75,601,75
20090901|2009-07-28 13:00,28,601,602,599,599.25,152
20090901|2009-07-28 18:00,29,600,600,598,598,35
20090901|2009-07-28 18:30,29,598,598,598,598,2
20090901|2009-07-28 20:30,29,598,598,598,598,2
20090901|2009-07-28 21:30,29,599.75,599.75,599.75,599.75,2
20090901|2009-07-28 22:30,29,600,600,600,600,6
20090901|2009-07-29 02:00,29,600,600,600,600,1
20090901|2009-07-29 04:00,29,600.25,600.25,600,600,5
20090901|2009-07-29 05:00,29,600.25,600.25,600.25,600.25,1
20090901|2009-07-29 06:00,29,598.75,599.5,598.75,599.5,3
20090901|2009-07-29 07:00,29,598.5,598.5,598.5,598.5,1
20090901|2009-07-29 09:30,29,600,600,595.5,596.5,238
20090901|2009-07-29 10:00,29,596.5,596.5,592.5,593,145
20090901|2009-07-29 10:30,29,593.25,594,592.75,593.5,22
20090901|2009-07-29 11:00,29,594.25,595.5,593,593,95
20090901|2009-07-29 11:30,29,593.5,594,592.5,592.75,49
20090901|2009-07-29 12:00,29,592.25,592.75,592,592.25,42
20090901|2009-07-29 12:30,29,592.75,595,592.75,594.5,31
20090901|2009-07-29 13:00,29,595,599,594.75,597.5,157
20090901|2009-07-29 18:00,30,597.75,598.25,597.75,597.75,10
20090901|2009-07-29 18:30,30,598,598.75,598,598.75,2
20090901|2009-07-29 22:30,30,598.75,598.75,598.75,598.75,2
20090901|2009-07-30 03:00,30,600,600.5,600,600.5,23
20090901|2009-07-30 09:30,30,604,608.75,601,606,391
20090901|2009-07-30 10:00,30,605.75,608,604.25,604.25,71
20090901|2009-07-30 10:30,30,603.5,605,600,600,89
20090901|2009-07-30 11:00,30,601.75,601.75,599,599.25,67
20090901|2009-07-30 11:30,30,599.75,604,599.75,601.25,173
20090901|2009-07-30 12:00,30,601,602.25,600.5,602,111
20090901|2009-07-30 12:30,30,600.25,602,600.25,600.75,105
20090901|2009-07-30 13:00,30,599.75,600.75,598.75,600,85
20090901|2009-07-30 17:30,31,599,599,599,599,5
20090901|2009-07-30 18:00,31,599,599,599,599,9
20090901|2009-07-30 18:30,31,598.5,599,598.5,599,6
20090901|2009-07-30 19:00,31,599.5,600,599.5,600,24
20090901|2009-07-30 23:00,31,600.5,600.75,600.5,600.75,2
20090901|2009-07-31 01:00,31,601.75,602,601.75,602,4
20090901|2009-07-31 05:00,31,604,604,604,604,2
20090901|2009-07-31 06:30,31,604.5,605,604.5,605,2
20090901|2009-07-31 09:00,31,602,602,602,602,2
20090901|2009-07-31 09:30,31,604,604,596,597,415
20090901|2009-07-31 10:00,31,596.25,600.5,596.25,600.5,70
20090901|2009-07-31 10:30,31,600.75,603,599.25,601.5,237
20090901|2009-07-31 11:00,31,601.75,605,601.5,605,116
20090901|2009-07-31 11:30,31,604.5,604.5,602,603.25,33
20090901|2009-07-31 12:00,31,602,602.75,601,601,70
20090901|2009-07-31 12:30,31,601,603,600.25,600.25,95
20090901|2009-07-31 13:00,31,600.75,611.5,600.25,607.5,170
20090901|2009-08-02 18:00,3,605,615.5,605,607,53
20090901|2009-08-02 19:00,3,609.5,609.5,609.25,609.25,2
20090901|2009-08-02 19:30,3,610,610,610,610,1
20090901|2009-08-02 20:00,3,611.5,611.5,611.5,611.5,1
20090901|2009-08-02 20:30,3,612,612,612,612,1
20090901|2009-08-03 02:00,3,609.5,609.5,609.5,609.5,1
20090901|2009-08-03 03:30,3,607.5,607.75,607.5,607.75,2
20090901|2009-08-03 04:00,3,607.75,607.75,607.75,607.75,1
20090901|2009-08-03 05:30,3,607.75,610.5,607.5,610.5,4
20090901|2009-08-03 07:00,3,610.5,610.5,610.5,610.5,2
20090901|2009-08-03 09:30,3,612.25,631.5,606,625.5,521
20090901|2009-08-03 10:00,3,625.5,625.5,619.75,620,321
20090901|2009-08-03 10:30,3,620,620.5,615.5,619.5,122
20090901|2009-08-03 11:00,3,619,627,619,623.5,226
20090901|2009-08-03 11:30,3,623.5,623.5,621.5,622,48
20090901|2009-08-03 12:00,3,622.25,625,621.5,625,76
20090901|2009-08-03 12:30,3,625,627.5,623.75,626,125
20090901|2009-08-03 13:00,3,626,627.5,620.5,625.25,346
20090901|2009-08-03 18:00,4,624,624,623.75,623.75,19
20090901|2009-08-03 18:30,4,621.5,621.5,620.25,620.25,3
20090901|2009-08-03 19:00,4,620,620,620,620,10
20090901|2009-08-03 20:00,4,620,620,620,620,2
20090901|2009-08-04 06:30,4,618.5,618.5,618.5,618.5,1
20090901|2009-08-04 07:00,4,617.25,617.25,617,617,5
20090901|2009-08-04 09:30,4,616.25,620,616,618,153
20090901|2009-08-04 10:00,4,618.75,622.25,618.75,621.5,108
20090901|2009-08-04 10:30,4,622.5,624.75,622,622.5,59
20090901|2009-08-04 11:00,4,621.5,623,621.5,622,66
20090901|2009-08-04 11:30,4,621.75,622,620.75,621,37
20090901|2009-08-04 12:00,4,619,619.5,615.5,617,37
20090901|2009-08-04 12:30,4,617,618,616.5,616.75,83
20090901|2009-08-04 13:00,4,617.5,621,617.25,619,76
20090901|2009-08-04 18:00,5,620,620.25,619,619,35
20090901|2009-08-04 19:30,5,620.5,620.5,620.5,620.5,1
20090901|2009-08-04 20:00,5,620.75,620.75,620.75,620.75,1
20090901|2009-08-04 20:30,5,621,621,621,621,2
20090901|2009-08-04 21:30,5,621,621,621,621,1
20090901|2009-08-04 22:00,5,621.5,621.5,621.5,621.5,1
20090901|2009-08-05 04:30,5,621.5,621.5,621.5,621.5,1
20090901|2009-08-05 09:30,5,620,620,616,617,68
20090901|2009-08-05 10:00,5,617,617,612.5,612.75,59
20090901|2009-08-05 10:30,5,612.5,613.5,609,609,69
20090901|2009-08-05 11:00,5,608.5,610.25,607,608,76
20090901|2009-08-05 11:30,5,608,608,600.75,600.75,77
20090901|2009-08-05 12:00,5,601,605.25,600.75,605,68
20090901|2009-08-05 12:30,5,605,605,602,603,80
20090901|2009-08-05 13:00,5,603,607.25,602,605,177
20090901|2009-08-05 18:00,6,606,606,606,606,1
20090901|2009-08-05 20:30,6,602.5,603,602.5,602.5,4
20090901|2009-08-05 21:30,6,600.5,600.5,598,598,11
20090901|2009-08-05 22:00,6,597.5,597.5,597.5,597.5,1
20090901|2009-08-05 22:30,6,600,600,600,600,2
20090901|2009-08-06 02:30,6,601.75,601.75,601.75,601.75,5
20090901|2009-08-06 03:30,6,605,606,605,605.25,16
20090901|2009-08-06 05:00,6,606,606,603.25,606,10
20090901|2009-08-06 05:30,6,602,602,602,602,25
20090901|2009-08-06 06:00,6,601.75,601.75,601,601,26
20090901|2009-08-06 09:30,6,599,600,596,597.5,192
20090901|2009-08-06 10:00,6,596.25,596.25,592,592.75,69
20090901|2009-08-06 10:30,6,592,592.25,587.75,588,217
20090901|2009-08-06 11:00,6,588,588.5,587.5,587.75,99
20090901|2009-08-06 11:30,6,587.5,587.5,584,585.5,230
20090901|2009-08-06 12:00,6,585.5,586.25,579,580,153
20090901|2009-08-06 12:30,6,580,583.5,580,582.75,95
20090901|2009-08-06 13:00,6,583.5,585,577.25,577.75,77
20090901|2009-08-06 18:00,7,578.5,580.5,578.5,580.5,24
20090901|2009-08-06 18:30,7,577,577,577,577,1
20090901|2009-08-06 19:30,7,580.25,580.5,580.25,580.5,11
20090901|2009-08-06 20:00,7,579,579,579,579,1
20090901|2009-08-06 21:00,7,580.5,580.5,580.5,580.5,1
20090901|2009-08-06 21:30,7,580.5,580.5,580.5,580.5,1
20090901|2009-08-06 22:30,7,581,581,581,581,2
20090901|2009-08-06 23:00,7,581,581,581,581,3
20090901|2009-08-07 09:30,7,582.75,582.75,576.5,580.75,164
20090901|2009-08-07 10:00,7,581.5,582.75,580.5,581.75,121
20090901|2009-08-07 10:30,7,581.25,581.75,580.5,581.75,106
20090901|2009-08-07 11:00,7,581,582.25,579.5,582.25,65
20090901|2009-08-07 11:30,7,582.25,582.5,580.25,580.25,18
20090901|2009-08-07 12:00,7,580.5,580.5,578.25,579.25,17
20090901|2009-08-07 12:30,7,579.5,581,577.5,578.25,74
20090901|2009-08-07 13:00,7,578.25,578.5,571.25,571.25,113
20090901|2009-08-09 18:00,10,573,573,572,572,16
20090901|2009-08-09 19:00,10,573,574,573,574,2
20090901|2009-08-09 20:00,10,575.75,576,575.5,576,7
20090901|2009-08-09 20:30,10,576.75,576.75,576.75,576.75,1
20090901|2009-08-09 23:00,10,573.75,573.75,573.75,573.75,1
20090901|2009-08-09 23:30,10,574,574,574,574,1
20090901|2009-08-10 09:30,10,573,583.25,573,577.75,149
20090901|2009-08-10 10:00,10,578,578.75,577.75,578.5,37
20090901|2009-08-10 10:30,10,579,579.5,578,579.5,28
20090901|2009-08-10 11:00,10,578,578.75,578,578,55
20090901|2009-08-10 11:30,10,579,580.75,579,579.25,25
20090901|2009-08-10 12:00,10,578.5,579.25,576,576,44
20090901|2009-08-10 12:30,10,575.5,576.25,573.75,573.75,61
20090901|2009-08-10 13:00,10,574.5,576.25,573,575.75,92
20090901|2009-08-10 18:00,11,574.75,575,574.75,575,11
20090901|2009-08-10 23:00,11,577,577,577,577,1
20090901|2009-08-11 04:00,11,577,577,577,577,2
20090901|2009-08-11 06:30,11,577.5,577.5,577.5,577.5,2
20090901|2009-08-11 09:30,11,577.5,580,572.5,573.25,134
20090901|2009-08-11 10:00,11,572.75,573.5,571.5,571.5,67
20090901|2009-08-11 10:30,11,571,572.25,570.75,571,12
20090901|2009-08-11 11:00,11,571,572.5,570.5,571.5,41
20090901|2009-08-11 11:30,11,571.25,573,570,571,60
20090901|2009-08-11 12:00,11,571,572.5,571,572,16
20090901|2009-08-11 12:30,11,572,572.25,570.5,570.5,18
20090901|2009-08-11 13:00,11,570.5,570.5,568,568,61
20090901|2009-08-11 18:00,12,568,568,568,568,22
20090901|2009-08-11 20:30,12,568,568,568,568,1
20090901|2009-08-12 02:30,12,566,566,566,566,8
20090901|2009-08-12 03:00,12,566,566,566,566,1
20090901|2009-08-12 03:30,12,566,566,564.5,564.5,2
20090901|2009-08-12 07:00,12,564.5,565,561.5,561.5,13
20090901|2009-08-12 09:30,12,563,563,557.5,558.25,291
20090901|2009-08-12 10:00,12,557.5,559,556,556.75,56
20090901|2009-08-12 10:30,12,558.25,560,556.25,560,58
20090901|2009-08-12 11:00,12,560,565.5,558,565,245
20090901|2009-08-12 11:30,12,565.75,565.75,562,563,54
20090901|2009-08-12 12:00,12,563.75,565,563.75,565,8
20090901|2009-08-12 12:30,12,565.75,565.75,563.25,563.25,12
20090901|2009-08-12 13:00,12,564,565,561.5,563,102
20090901|2009-08-12 18:00,13,563,565,562.5,562.5,36
20090901|2009-08-12 18:30,13,562,563,562,563,3
20090901|2009-08-12 19:00,13,562,562,562,562,9
20090901|2009-08-12 19:30,13,561,561,561,561,1
20090901|2009-08-12 21:00,13,563,563,563,563,1
20090901|2009-08-13 02:30,13,563.25,563.25,563.25,563.25,1
20090901|2009-08-13 04:00,13,563.5,564.25,563.5,564.25,9
20090901|2009-08-13 04:30,13,565,565,565,565,3
20090901|2009-08-13 06:30,13,563.5,563.5,563.5,563.5,1
20090901|2009-08-13 09:30,13,562.75,563,556.5,559.75,453
20090901|2009-08-13 10:00,13,559.5,559.5,550.75,552,209
20090901|2009-08-13 10:30,13,552.25,555.5,552,552.25,80
20090901|2009-08-13 11:00,13,552,552,550,550.5,154
20090901|2009-08-13 11:30,13,550.5,551.5,550,551,62
20090901|2009-08-13 12:00,13,552.5,555.25,552.5,553,68
20090901|2009-08-13 12:30,13,551.5,554.25,551.5,553,20
20090901|2009-08-13 13:00,13,553.25,553.25,550,550,128
20090901|2009-08-13 18:00,14,550,550,550,550,6
20090901|2009-08-13 18:30,14,550.5,550.5,549.5,549.5,4
20090901|2009-08-13 19:30,14,550.5,550.5,550.5,550.5,3
20090901|2009-08-13 22:00,14,549.75,549.75,549.75,549.75,1
20090901|2009-08-13 23:30,14,549.5,549.5,548.25,548.25,2
20090901|2009-08-14 00:30,14,549.5,549.5,549.5,549.5,1
20090901|2009-08-14 02:30,14,550.5,550.5,550.5,550.5,8
20090901|2009-08-14 03:30,14,550.75,550.75,550.75,550.75,1
20090901|2009-08-14 05:00,14,550.5,550.5,550.5,550.5,2
20090901|2009-08-14 06:00,14,549.25,549.25,549.25,549.25,1
20090901|2009-08-14 09:30,14,544.75,549.25,540.75,549.25,172
20090901|2009-08-14 10:00,14,549.5,552.25,547.75,547.75,126
20090901|2009-08-14 10:30,14,550,550,548,548,116
20090901|2009-08-14 11:00,14,549.75,552,548.5,550.75,51
20090901|2009-08-14 11:30,14,552.25,553.75,551.25,551.5,52
20090901|2009-08-14 12:00,14,551.5,552,550.25,550.25,38
20090901|2009-08-14 12:30,14,551,551,548.5,548.75,75
20090901|2009-08-14 13:00,14,549.25,550,547.25,549,100
20090901|2009-08-16 21:00,17,546,546,546,546,2
20090901|2009-08-16 21:30,17,546,546,546,546,1
20090901|2009-08-17 04:00,17,542.5,542.5,542.25,542.25,2
20090901|2009-08-17 04:30,17,541.5,541.5,541.5,541.5,1
20090901|2009-08-17 05:30,17,541.5,541.5,541.5,541.5,12
20090901|2009-08-17 09:30,17,536,541,536,538,108
20090901|2009-08-17 10:00,17,539,539,537,537.25,28
20090901|2009-08-17 10:30,17,536.5,538.75,536.25,538,49
20090901|2009-08-17 11:00,17,537.25,539,536.5,537,31
20090901|2009-08-17 11:30,17,538,539.75,538,539.75,18
20090901|2009-08-17 12:00,17,539,540,538,540,10
20090901|2009-08-17 12:30,17,540,540,538.5,539.75,17
20090901|2009-08-17 13:00,17,539,541.5,534,534,106
20090901|2009-08-17 18:00,18,537.75,537.75,537.75,537.75,1
20090901|2009-08-17 21:00,18,540,540,540,540,11
20090901|2009-08-18 00:00,18,540,540,540,540,4
20090901|2009-08-18 02:30,18,540.5,540.5,540.5,540.5,3
20090901|2009-08-18 06:00,18,539.75,540.5,539.75,540.5,9
20090901|2009-08-18 06:30,18,539.75,539.75,539.75,539.75,2
20090901|2009-08-18 09:30,18,539.5,544,539.25,544,92
20090901|2009-08-18 10:00,18,544,544.75,542,542.25,26
20090901|2009-08-18 10:30,18,542,542.75,541,541.25,59
20090901|2009-08-18 11:00,18,541.75,543.25,541.5,543,19
20090901|2009-08-18 11:30,18,542.25,543.25,542.25,542.5,17
20090901|2009-08-18 12:00,18,543,543,540.5,540.5,21
20090901|2009-08-18 12:30,18,541.25,541.25,540.5,540.5,7
20090901|2009-08-18 13:00,18,541,542.5,539.25,539.25,113
20090901|2009-08-18 18:00,19,540,543,540,543,29
20090901|2009-08-18 19:00,19,544,544,544,544,1
20090901|2009-08-18 19:30,19,543.75,543.75,543.75,543.75,4
20090901|2009-08-18 20:00,19,543,543,543,543,10
20090901|2009-08-18 20:30,19,543.75,543.75,543.75,543.75,2
20090901|2009-08-18 23:00,19,541.75,541.75,541.75,541.75,1
20090901|2009-08-19 09:30,19,539,542.5,538.75,542,206
20090901|2009-08-19 10:00,19,542.5,543.5,540.5,540.75,32
20090901|2009-08-19 10:30,19,541,542,539.5,542,46
20090901|2009-08-19 11:00,19,542.25,548.25,542.25,546.25,133
20090901|2009-08-19 11:30,19,547.25,547.25,539,539,70
20090901|2009-08-19 12:00,19,539.5,539.5,528,528,91
20090901|2009-08-19 12:30,19,528,534,528,533,38
20090901|2009-08-19 13:00,19,534,539.5,534,537.25,81
20090901|2009-08-19 18:00,20,538,538.5,537.5,537.5,19
20090901|2009-08-19 21:30,20,535.25,535.25,535.25,535.25,9
20090901|2009-08-19 22:00,20,536.5,536.5,536.5,536.5,1
20090901|2009-08-20 01:30,20,535.75,535.75,535.5,535.5,15
20090901|2009-08-20 03:00,20,538.5,538.5,538.5,538.5,10
20090901|2009-08-20 03:30,20,538.5,538.5,538.5,538.5,8
20090901|2009-08-20 09:30,20,538.5,538.5,535.5,536.5,124
20090901|2009-08-20 10:00,20,537.5,538.25,536,536,14
20090901|2009-08-20 10:30,20,536.25,540.5,536.25,540.25,57
20090901|2009-08-20 11:00,20,539.75,540.5,537.75,537.75,36
20090901|2009-08-20 11:30,20,539.25,540,539,540,6
20090901|2009-08-20 12:00,20,539.25,539.25,538,538,57
20090901|2009-08-20 12:30,20,539,539,537.5,537.5,51
20090901|2009-08-20 13:00,20,537.5,540,537.25,540,135
20090901|2009-08-20 18:00,21,538,538.75,538,538.75,2
20090901|2009-08-21 05:30,21,538.75,539,538.75,539,10
20090901|2009-08-21 06:30,21,539,543,539,543,11
20090901|2009-08-21 09:30,21,543,543.25,531.75,531.75,141
20090901|2009-08-21 10:00,21,532.75,534,532.25,532.25,24
20090901|2009-08-21 10:30,21,531.75,533.25,531.5,531.5,52
20090901|2009-08-21 11:00,21,531.5,531.5,528.5,528.5,40
20090901|2009-08-21 11:30,21,529.25,530,528,528.5,58
20090901|2009-08-21 12:00,21,528.5,532,528,531.75,28
20090901|2009-08-21 12:30,21,531.5,532.75,531.5,531.75,48
20090901|2009-08-21 13:00,21,531.5,533.5,529,529,76
20090901|2009-08-23 18:00,24,529.25,532,529.25,532,21
20090901|2009-08-23 18:30,24,531,532,531,532,5
20090901|2009-08-23 20:30,24,531,531,531,531,1
20090901|2009-08-24 09:30,24,531.25,538,531.25,535.5,104
20090901|2009-08-24 10:00,24,537,538,536.25,536.25,11
20090901|2009-08-24 10:30,24,537,538,534.5,535,69
20090901|2009-08-24 11:00,24,534.5,535.75,534,535.25,36
20090901|2009-08-24 11:30,24,536,537.5,535.5,536,29
20090901|2009-08-24 12:00,24,536.25,538,535.5,537.75,101
20090901|2009-08-24 12:30,24,537.75,538,537,537.75,37
20090901|2009-08-24 13:00,24,538,539,537,539,128
20090901|2009-08-24 21:00,25,535,535,535,535,4
20090901|2009-08-25 09:30,25,536,550,536,546,215
20090901|2009-08-25 10:00,25,546.25,552.5,546.25,549.25,38
20090901|2009-08-25 10:30,25,549.25,549.5,544.25,545,143
20090901|2009-08-25 11:00,25,545,546,544.5,544.75,43
20090901|2009-08-25 11:30,25,544.75,545.25,541.25,541.5,40
20090901|2009-08-25 12:00,25,538,539,536.5,536.5,57
20090901|2009-08-25 12:30,25,536.75,537.25,535,536,31
20090901|2009-08-25 13:00,25,534,537.75,533.25,537.75,21
20090901|2009-08-26 07:00,26,538,538,536.25,536.25,13
20090901|2009-08-26 09:30,26,536.25,545,536.25,541,177
20090901|2009-08-26 10:00,26,542,542.25,537.25,539,99
20090901|2009-08-26 10:30,26,540,541,539,540.75,50
20090901|2009-08-26 11:00,26,540,541,538,539,66
20090901|2009-08-26 11:30,26,538,542.75,538,541.75,84
20090901|2009-08-26 12:00,26,542.5,543,540.5,540.5,31
20090901|2009-08-26 12:30,26,542,544,542,544,38
20090901|2009-08-26 13:00,26,544,544.25,542.75,544,51
20090901|2009-08-26 18:00,27,543,543,543,543,2
20090901|2009-08-26 18:30,27,542.5,542.5,542.5,542.5,2
20090901|2009-08-26 21:30,27,543,543,543,543,14
20090901|2009-08-26 22:00,27,544.25,544.25,544.25,544.25,4
20090901|2009-08-27 04:30,27,545,545,545,545,4
20090901|2009-08-27 06:30,27,545,545,545,545,1
20090901|2009-08-27 09:30,27,547,547,542.5,542.5,87
20090901|2009-08-27 10:00,27,541.25,541.75,536,537.5,118
20090901|2009-08-27 10:30,27,537,537,533.25,535,142
20090901|2009-08-27 11:00,27,535,535,535,535,1
20090901|2009-08-27 11:30,27,535.5,535.5,533.75,535,60
20090901|2009-08-27 12:00,27,534.5,535.25,533,535.25,26
20090901|2009-08-27 12:30,27,534.25,539.25,533.25,539.25,41
20090901|2009-08-27 13:00,27,537.75,539,537.25,539,33
20090901|2009-08-27 18:00,28,537.25,537.25,535,535,5
20090901|2009-08-28 01:00,28,536,536,534.5,534.5,3
20090901|2009-08-28 09:30,28,535,539,535,536.5,171
20090901|2009-08-28 10:00,28,536.75,537,531,531.25,24
20090901|2009-08-28 10:30,28,531.75,531.75,521.25,522.5,64
20090901|2009-08-28 11:00,28,522.25,522.25,520.5,520.5,23
20090901|2009-08-28 11:30,28,517.25,522.5,517,522.5,21
20090901|2009-08-28 12:00,28,520.5,521.75,520.25,521.5,38
20090901|2009-08-28 12:30,28,522,522,522,522,4
20090901|2009-08-28 13:00,28,520,525,517,525,110
20090901|2009-08-30 19:00,31,520.5,520.5,518,518.5,21
20090901|2009-08-30 19:30,31,520,520,520,520,4
20090901|2009-08-31 00:00,31,514,514,514,514,1
20090901|2009-08-31 07:00,31,512.5,512.5,511.25,511.25,14
20090901|2009-08-31 09:30,31,511.5,511.5,507.5,510.25,14
20090901|2009-08-31 10:00,31,508.25,511.5,507.75,511.5,12
20090901|2009-08-31 10:30,31,508.75,510.5,508.75,510.5,24
20090901|2009-08-31 11:00,31,511.25,511.25,511.25,511.25,1
20090901|2009-08-31 11:30,31,512.75,522,512.75,522,69
20090901|2009-08-31 12:00,31,522,525,522,524,27
20090901|2009-08-31 12:30,31,520.25,520.25,520.25,520.25,3
20090901|2009-08-31 13:00,31,518,521.5,518,520.5,25
20090901|2009-09-01 09:30,1,511,511,509.5,509.5,56
20090901|2009-09-01 10:00,1,511.5,511.5,511.5,511.5,1
20090901|2009-09-01 11:00,1,504,504.5,504,504.5,15
20090901|2009-09-01 12:00,1,503.25,503.25,503.25,503.25,1
20090901|2009-09-01 12:30,1,502.25,502.25,502,502,10
20090901|2009-09-01 13:00,1,503.75,504,503.75,504,23
20090901|2009-09-02 09:30,2,502,502,502,502,12
20090901|2009-09-02 11:30,2,500,500,500,500,1
20090901|2009-09-02 12:00,2,499.75,499.75,499.75,499.75,1
20090901|2009-09-02 13:00,2,500.5,500.5,499.75,499.75,3
20090901|2009-09-02 18:00,3,499.5,499.5,499.5,499.5,1
20090901|2009-09-03 10:00,3,492.25,495.75,492.25,495.75,4
20090901|2009-09-04 11:00,4,487.75,488,487.75,488,4
20090901|2009-09-08 12:30,8,476,476,476,476,1
20090901|2009-09-08 13:00,8,474,474,474,474,10
20090901|2009-09-09 09:30,9,465.5,465.5,465.5,465.5,1
20090901|2009-09-09 11:30,9,474,474,474,474,4
20090901|2009-09-09 13:00,9,474,474,474,474,5
20091201|2008-05-05 12:00,5,885,885,885,885,0
20091201|2008-05-05 13:00,5,882,882,882,882,0
20091201|2008-05-15 11:30,15,840,840,840,840,0
20091201|2008-05-15 12:00,15,860,860,860,860,0
20091201|2008-05-15 12:30,15,870,870,870,870,0
20091201|2008-05-15 13:00,15,880,880,880,880,0
20091201|2008-05-16 10:00,16,892,892,892,892,0
20091201|2008-05-16 12:00,16,875,875,875,875,0
20091201|2008-05-22 09:30,22,900,900,900,900,0
20091201|2008-05-22 12:00,22,885,885,880,880,0
20091201|2008-05-30 12:30,30,878,878,878,878,0
20091201|2008-05-30 13:00,30,880,887,880,887,0
20091201|2008-06-02 13:00,2,905,905,905,905,0
20091201|2008-06-03 13:00,3,885,885,885,885,0
20091201|2008-06-04 13:00,4,890,890,890,890,0
20091201|2008-06-05 13:00,5,900,900,900,900,0
20091201|2008-06-06 09:30,6,910,924,910,924,0
20091201|2008-06-06 10:00,6,928,930,928,930,0
20091201|2008-06-06 12:00,6,925,925,925,925,0
20091201|2008-06-06 13:00,6,930,930,930,930,0
20091201|2008-06-09 13:00,9,920,920,920,920,0
20091201|2008-06-10 11:30,10,915,915,915,915,0
20091201|2008-06-10 13:00,10,920,925,920,925,0
20091201|2008-06-11 12:30,11,990,990,990,990,0
20091201|2008-06-13 10:30,13,975,975,975,975,0
20091201|2008-06-13 11:30,13,983,983,983,983,0
20091201|2008-06-13 12:30,13,990,1000,990,1000,0
20091201|2008-06-13 13:00,13,987,1005,987,1005,0
20091201|2008-06-16 10:30,16,1010,1010,1010,1010,0
20091201|2008-06-16 13:00,16,1005,1005,1005,1005,0
20091201|2008-06-18 09:30,18,1010,1010,1010,1010,0
20091201|2008-06-18 11:00,18,1015,1015,1015,1015,0
20091201|2008-06-18 12:30,18,1016,1016,1016,1016,0
20091201|2008-06-25 12:30,25,1005,1005,1004,1004,0
20091201|2008-06-26 09:30,26,1010,1010,1010,1010,0
20091201|2008-06-26 11:30,26,1040,1040,1040,1040,0
20091201|2008-07-01 10:00,1,962,962,962,962,0
20091201|2008-07-09 11:00,9,925,925,925,925,0
20091201|2008-07-11 09:30,11,920,925,920,925,0
20091201|2008-07-15 09:30,15,927,927,923,923,0
20091201|2008-07-15 11:00,15,918,918,912,912,0
20091201|2008-07-15 13:00,15,910,910,908,908,0
20091201|2008-07-22 10:30,22,905,905,905,905,0
20091201|2008-07-22 13:00,22,904,904,903,903,0
20091201|2008-07-23 09:30,23,900,900,890,890,0
20091201|2008-07-23 10:30,23,895,895,895,895,0
20091201|2008-07-28 09:30,28,925,925,925,925,0
20091201|2008-07-28 11:00,28,915,915,915,915,0
20091201|2008-07-28 13:00,28,912,912,912,912,0
20091201|2008-07-30 13:00,30,910,910,910,910,0
20091201|2008-07-31 10:00,31,913,913,913,913,0
20091201|2008-07-31 11:00,31,914,914,914,914,0
20091201|2008-07-31 13:00,31,910,910,910,910,0
20091201|2008-08-01 11:30,1,912,912,912,912,0
20091201|2008-08-01 12:00,1,911,911,911,911,0
20091201|2008-08-01 13:00,1,907,907,906,906,0
20091201|2008-08-04 09:30,4,890,890,880,880,0
20091201|2008-08-04 10:00,4,887,887,887,887,0
20091201|2008-08-04 10:30,4,883,883,880,880,0
20091201|2008-08-04 11:30,4,880,880,880,880,0
20091201|2008-08-05 12:30,5,882.5,913,882.5,913,0
20091201|2008-08-06 10:00,6,875,875,875,875,0
20091201|2008-08-06 11:00,6,883,883,883,883,0
20091201|2008-08-06 11:30,6,885,885,885,885,0
20091201|2008-08-06 13:00,6,886,886,886,886,0
20091201|2008-08-07 09:30,7,900,903,900,903,0
20091201|2008-08-07 10:00,7,905,910,905,910,0
20091201|2008-08-07 11:00,7,920,920,920,920,0
20091201|2008-08-07 13:00,7,925,925,925,925,0
20091201|2008-08-08 10:30,8,907,907,905,905,0
20091201|2008-08-08 11:00,8,898,898,888,888,0
20091201|2008-08-08 11:30,8,885,886,885,886,0
20091201|2008-08-08 13:00,8,883,883,883,883,0
20091201|2008-08-11 11:00,11,917,917,917,917,0
20091201|2008-08-11 12:00,11,915,915,915,915,0
20091201|2008-08-11 12:30,11,908,908,908,908,0
20091201|2008-08-11 13:00,11,905,905,905,905,0
20091201|2008-08-12 11:00,12,901,906,901,906,0
20091201|2008-08-12 11:30,12,906,909,906,907,0
20091201|2008-08-12 12:00,12,910,910,910,910,0
20091201|2008-08-12 12:30,12,912,916,912,916,0
20091201|2008-08-12 13:00,12,917,917,912,914,0
20091201|2008-08-13 09:30,13,920,928,920,928,0
20091201|2008-08-13 10:00,13,928,939,928,939,0
20091201|2008-08-13 10:30,13,939,951,938.5,951,0
20091201|2008-08-13 11:30,13,952,963,952,963,0
20091201|2008-08-13 12:00,13,964,967,964,967,0
20091201|2008-08-13 13:00,13,967.25,967.25,967.25,967.25,0
20091201|2008-08-14 09:30,14,976,997,976,997,0
20091201|2008-08-14 10:30,14,975,975,975,975,0
20091201|2008-08-14 11:00,14,960,960,960,960,0
20091201|2008-08-14 12:00,14,962,962,962,962,0
20091201|2008-08-15 09:30,15,962,962,962,962,0
20091201|2008-08-15 10:00,15,949.5,949.5,949.5,949.5,0
20091201|2008-08-15 10:30,15,953,953,953,953,0
20091201|2008-08-15 11:30,15,947,947,947,947,0
20091201|2008-08-15 12:30,15,942,942,942,942,0
20091201|2008-08-20 10:30,20,980,980,980,980,0
20091201|2008-08-20 11:30,20,980,980,980,980,0
20091201|2008-08-21 09:30,21,1030,1030,1030,1030,0
20091201|2008-08-21 10:00,21,1025,1025,1025,1025,0
20091201|2008-08-21 10:30,21,1020,1022,1020,1022,0
20091201|2008-08-21 11:00,21,1022,1022,1022,1022,0
20091201|2008-08-21 12:00,21,1020,1020,1020,1020,0
20091201|2008-08-21 12:30,21,1015,1015,1015,1015,0
20091201|2008-08-21 13:00,21,1006,1006,1006,1006,0
20091201|2008-08-22 12:00,22,992,992,992,992,0
20091201|2008-08-22 12:30,22,991,991,989,989,0
20091201|2008-08-22 13:00,22,988,988,988,988,0
20091201|2008-08-25 12:00,25,971,971,971,971,0
20091201|2008-08-25 13:00,25,965,965,965,965,0
20091201|2008-08-26 09:30,26,940,940,940,940,0
20091201|2008-08-26 10:00,26,950,950,950,950,0
20091201|2008-08-27 10:30,27,923,923,923,923,0
20091201|2008-08-27 11:30,27,924,924.25,924,924.25,0
20091201|2008-08-28 11:00,28,910,910,910,910,0
20091201|2008-08-29 13:00,29,905,905,900,900,0
20091201|2008-09-02 10:00,2,880,880,880,880,0
20091201|2008-09-02 11:00,2,874,874,874,874,0
20091201|2008-09-02 13:00,2,880,880,880,880,0
20091201|2008-09-08 13:00,8,860,860,860,860,0
20091201|2008-09-09 11:30,9,851,851,851,851,0
20091201|2008-09-09 12:00,9,853,854,853,854,0
20091201|2008-09-09 13:00,9,850,850,850,850,0
20091201|2008-09-10 11:30,10,835,835,835,835,0
20091201|2008-09-10 12:30,10,837,837,837,837,0
20091201|2008-09-11 12:30,11,842,842,842,842,0
20091201|2008-09-11 13:00,11,840,840,840,840,0
20091201|2008-09-12 09:30,12,845,845,840,840,0
20091201|2008-09-12 10:30,12,837,837,837,837,0
20091201|2008-09-12 11:00,12,832,832,832,832,0
20091201|2008-09-12 12:00,12,830,830,830,830,0
20091201|2008-09-17 12:00,17,815,815,815,815,0
20091201|2008-09-17 12:30,17,820,820,820,820,0
20091201|2008-09-17 13:00,17,827,832,827,832,0
20091201|2008-09-18 12:00,18,810,810,810,810,0
20091201|2008-09-22 09:30,22,855,855,855,855,0
20091201|2008-09-22 11:00,22,852,852,852,852,0
20091201|2008-09-22 13:00,22,851,851,851,851,0
20091201|2008-09-24 12:00,24,843,843,843,843,0
20091201|2008-09-24 13:00,24,842,842,839,839,0
20091201|2008-09-26 09:30,26,838,838,836,836,0
20091201|2008-09-26 13:00,26,835,835,830,830,0
20091201|2008-09-29 09:30,29,808,808,808,808,0
20091201|2008-09-29 10:00,29,799,799,799,799,0
20091201|2008-09-29 10:30,29,800,800,800,800,0
20091201|2008-09-29 13:00,29,798,798,798,798,0
20091201|2008-09-30 10:00,30,796,796,796,796,0
20091201|2008-09-30 11:00,30,799,801,799,801,0
20091201|2008-10-01 09:30,1,797,797,797,797,0
20091201|2008-10-01 11:00,1,791,791,791,791,0
20091201|2008-10-01 13:00,1,793,793,793,793,0
20091201|2008-10-02 11:30,2,761,761,761,761,0
20091201|2008-10-02 12:30,2,756,756,756,756,0
20091201|2008-10-06 12:00,6,729,729,726,726,0
20091201|2008-10-06 12:30,6,717,717,717,717,0
20091201|2008-10-06 13:00,6,715,715,714,714,0
20091201|2008-10-07 09:30,7,728,728,727,727,0
20091201|2008-10-07 10:00,7,725,725,723,723,0
20091201|2008-10-07 12:30,7,715,715,714,714,0
20091201|2008-10-08 11:00,8,721,721,721,721,0
20091201|2008-10-08 11:30,8,721,721,721,721,0
20091201|2008-10-09 12:30,9,723.5,723.5,723.5,723.5,0
20091201|2008-10-10 12:30,10,685,685,685,685,0
20091201|2008-10-10 13:00,10,684,684,684,684,0
20091201|2008-10-13 10:00,13,700,700,700,700,0
20091201|2008-10-13 13:00,13,699,705,699,704,0
20091201|2008-10-14 12:00,14,711,711,711,711,0
20091201|2008-10-14 12:30,14,710,710,708,708,0
20091201|2008-10-14 13:00,14,707,707,706,706,0
20091201|2008-10-17 12:30,17,681,681,681,681,0
20091201|2008-10-17 13:00,17,680,680,679,679,0
20091201|2008-10-20 13:00,20,674,674,671,671,0
20091201|2008-10-22 09:30,22,650,650,641,641,0
20091201|2008-10-22 11:30,22,638,638,638,638,0
20091201|2008-10-22 12:00,22,636,636,635,635,0
20091201|2008-10-22 13:00,22,631,631,628,628,0
20091201|2008-10-28 12:30,28,643,643,637,637,0
20091201|2008-10-28 13:00,28,636,636,633,633,0
20091201|2008-11-04 09:30,4,688,688,688,688,0
20091201|2008-11-04 10:30,4,695,695,695,695,0
20091201|2008-11-04 13:00,4,693,693,693,693,0
20091201|2008-11-10 09:30,10,648,648,648,648,0
20091201|2008-11-10 10:00,10,648,648,648,648,0
20091201|2008-11-12 13:00,12,672,672,672,672,0
20091201|2008-11-14 09:30,14,681,681,681,681,0
20091201|2008-11-19 10:30,19,649,650.5,649,650.5,0
20091201|2008-11-19 11:00,19,650,650,650,650,0
20091201|2008-11-19 12:00,19,650,650,650,650,0
20091201|2008-11-21 09:30,21,633,633,633,633,0
20091201|2008-12-02 09:30,2,632,632,632,632,0
20091201|2008-12-03 10:30,3,627,627,627,627,0
20091201|2008-12-04 09:30,4,606,606,606,606,0
20091201|2008-12-04 10:00,4,606,606,606,606,0
20091201|2008-12-04 12:30,4,600,600,600,600,0
20091201|2008-12-05 13:00,5,575,575,575,575,0
20091201|2008-12-10 11:30,10,606,606,606,606,0
20091201|2008-12-18 10:30,18,645,645,645,645,0
20091201|2009-01-20 09:30,20,672.5,672.5,672.5,672.5,3
20091201|2009-01-20 10:00,20,667.5,667.5,660.25,660.75,8
20091201|2009-01-20 10:30,20,660.75,662,660.75,662,4
20091201|2009-01-20 12:00,20,656.75,656.75,656.75,656.75,3
20091201|2009-01-20 12:30,20,658,658,652,652.75,7
20091201|2009-01-20 13:00,20,646.75,651,646,646,6
20091201|2009-01-21 01:30,21,651,651,651,651,3
20091201|2009-01-21 09:30,21,650,655.25,649.25,649.25,22
20091201|2009-01-21 10:00,21,651.5,651.75,651.5,651.75,8
20091201|2009-01-21 10:30,21,653,653,653,653,1
20091201|2009-01-21 11:00,21,651.25,651.5,651,651.5,9
20091201|2009-01-21 11:30,21,654.75,654.75,653,653,12
20091201|2009-01-21 12:00,21,655,655,655,655,5
20091201|2009-01-21 13:00,21,661.5,661.75,661.5,661.75,2
20091201|2009-01-22 09:30,22,663.5,663.5,655,655,28
20091201|2009-01-22 10:00,22,656.25,656.5,654.75,656.25,33
20091201|2009-01-22 10:30,22,655.5,657.25,655.25,657.25,23
20091201|2009-01-22 11:00,22,657.5,657.75,657.5,657.75,3
20091201|2009-01-22 11:30,22,656.5,662,656.5,662,8
20091201|2009-01-22 12:00,22,660.25,660.25,658.75,658.75,6
20091201|2009-01-22 13:00,22,661,661,661,661,1
20091201|2009-01-23 09:30,23,656.25,662.25,656.25,661.5,45
20091201|2009-01-23 10:00,23,662.25,682.75,662.25,674.5,128
20091201|2009-01-23 10:30,23,676.75,679,674,674,74
20091201|2009-01-23 11:00,23,675,680.5,675,680.25,28
20091201|2009-01-23 12:00,23,678.75,680,678,680,26
20091201|2009-01-23 12:30,23,680.5,682.5,675.5,675.5,26
20091201|2009-01-23 13:00,23,673.75,673.75,669.25,671,6
20091201|2009-01-26 09:30,26,683.75,695,683.75,694.5,112
20091201|2009-01-26 10:00,26,694.5,695,691.25,693.75,30
20091201|2009-01-26 10:30,26,693,694.75,692.25,694.75,24
20091201|2009-01-26 11:00,26,693.25,693.25,682.25,682.25,19
20091201|2009-01-26 11:30,26,681.25,681.25,678.25,680.25,10
20091201|2009-01-26 12:00,26,683.75,683.75,679,679,10
20091201|2009-01-26 12:30,26,684.25,684.25,684.25,684.25,3
20091201|2009-01-26 13:00,26,681,681,680.75,680.75,5
20091201|2009-01-27 09:30,27,675.5,675.5,673,673,16
20091201|2009-01-27 10:00,27,672.5,677,672.5,677,4
20091201|2009-01-27 10:30,27,677,679,676.5,677.25,9
20091201|2009-01-27 11:00,27,676.25,676.25,676,676,6
20091201|2009-01-27 11:30,27,678,681.25,678,681.25,8
20091201|2009-01-27 12:00,27,676.75,677.75,676,676,10
20091201|2009-01-27 12:30,27,675.5,675.5,675.5,675.5,5
20091201|2009-01-27 13:00,27,675.5,676.5,675.25,676,13
20091201|2009-01-28 02:00,28,675,675,675,675,3
20091201|2009-01-28 09:30,28,674.75,683.25,674.75,682.75,35
20091201|2009-01-28 10:00,28,678,680,678,679.75,5
20091201|2009-01-28 10:30,28,680.75,683.5,680.75,683.25,8
20091201|2009-01-28 11:00,28,685,685,685,685,2
20091201|2009-01-28 12:30,28,687,688.75,687,688.5,5
20091201|2009-01-28 13:00,28,687,687,687,687,1
20091201|2009-01-29 03:30,29,682.75,682.75,682.75,682.75,1
20091201|2009-01-29 04:00,29,682.75,682.75,682.5,682.5,5
20091201|2009-01-29 04:30,29,682.5,682.5,682.5,682.5,8
20091201|2009-01-29 09:30,29,679,680,676.5,676.5,29
20091201|2009-01-29 10:00,29,676.25,676.5,672.5,673.5,19
20091201|2009-01-29 10:30,29,676.5,676.5,676.5,676.5,1
20091201|2009-01-29 11:00,29,675,675,671.25,673.5,8
20091201|2009-01-29 11:30,29,673,673,673,673,1
20091201|2009-01-29 12:00,29,673,673,673,673,1
20091201|2009-01-29 12:30,29,673.25,673.25,672.5,672.5,4
20091201|2009-01-29 13:00,29,671.75,674.25,671.75,674.25,2
20091201|2009-01-30 09:30,30,668.75,670.25,668.5,670.25,11
20091201|2009-01-30 12:00,30,675.25,675.25,675.25,675.25,3
20091201|2009-01-30 13:00,30,669,669,664.5,664.5,11
20091201|2009-02-02 09:30,2,657.25,659.5,652,653,61
20091201|2009-02-02 10:00,2,650,652.25,650,652.25,5
20091201|2009-02-02 10:30,2,654.25,656,654.25,656,2
20091201|2009-02-02 11:00,2,658,663,657.5,662.5,17
20091201|2009-02-02 11:30,2,661.75,661.75,660,660,5
20091201|2009-02-02 12:00,2,658.75,659.5,653.5,653.5,51
20091201|2009-02-02 12:30,2,654.75,657.75,654,655,78
20091201|2009-02-02 13:00,2,661.25,661.25,658,658,5
20091201|2009-02-03 03:30,3,660,660,660,660,1
20091201|2009-02-03 09:30,3,647.5,652.75,647.25,652.25,13
20091201|2009-02-03 10:00,3,653.25,654,652,652,12
20091201|2009-02-03 11:00,3,651.5,651.5,650.5,650.5,3
20091201|2009-02-03 11:30,3,649.25,650.25,649.25,650.25,3
20091201|2009-02-03 12:00,3,648.25,648.25,647.25,647.25,21
20091201|2009-02-03 12:30,3,647.25,647.25,646.75,646.75,10
20091201|2009-02-03 13:00,3,649,650,645,645,61
20091201|2009-02-04 09:30,4,648,650,646.75,646.75,35
20091201|2009-02-04 10:00,4,647.25,648,637.5,637.5,27
20091201|2009-02-04 10:30,4,637.25,637.25,637.25,637.25,2
20091201|2009-02-04 11:30,4,635,635.5,635,635.5,7
20091201|2009-02-04 12:00,4,636,641,635.75,641,28
20091201|2009-02-04 12:30,4,641,642.25,639.25,642.25,33
20091201|2009-02-04 13:00,4,642,642,636.5,636.5,17
20091201|2009-02-04 18:00,5,639.25,639.25,639.25,639.25,2
20091201|2009-02-04 22:30,5,638.5,638.5,638.5,638.5,1
20091201|2009-02-05 09:30,5,642,650,641.75,650,17
20091201|2009-02-05 10:00,5,650,655,649,653.25,48
20091201|2009-02-05 10:30,5,653.25,653.5,652,652,6
20091201|2009-02-05 11:00,5,652.75,656.5,652.75,654.75,42
20091201|2009-02-05 11:30,5,654.5,654.75,654.5,654.75,5
20091201|2009-02-05 12:00,5,656,659.25,655.25,658.25,29
20091201|2009-02-05 12:30,5,656.25,658,655.75,658,18
20091201|2009-02-05 13:00,5,658.25,658.25,654.75,654.75,2
20091201|2009-02-06 00:30,6,657,657,657,657,2
20091201|2009-02-06 09:30,6,659,659,652.75,652.75,5
20091201|2009-02-06 10:00,6,652.5,654,652.5,652.5,24
20091201|2009-02-06 10:30,6,654,654,654,654,4
20091201|2009-02-06 11:30,6,650,650,648,648,7
20091201|2009-02-06 12:30,6,653.75,656.75,653.75,656.75,10
20091201|2009-02-06 13:00,6,658.5,658.5,647.5,647.5,11
20091201|2009-02-09 09:30,9,659,666.5,659,664,14
20091201|2009-02-09 10:00,9,663.25,663.5,662.5,663,8
20091201|2009-02-09 10:30,9,664.5,664.5,658.5,658.5,12
20091201|2009-02-09 11:00,9,660.25,662.75,660,662.75,12
20091201|2009-02-09 12:00,9,661.75,663.5,661.75,663.5,4
20091201|2009-02-09 12:30,9,663.5,664.5,662.25,662.75,18
20091201|2009-02-09 13:00,9,658.5,660.25,658,659.5,8
20091201|2009-02-09 18:00,10,654,654,654,654,5
20091201|2009-02-10 00:00,10,657,657,657,657,1
20091201|2009-02-10 09:30,10,655.5,655.5,645.25,648,50
20091201|2009-02-10 10:00,10,649.25,651.25,644.5,651.25,41
20091201|2009-02-10 10:30,10,650,651,649.25,651,7
20091201|2009-02-10 11:00,10,650,650,650,650,1
20091201|2009-02-10 11:30,10,650,654.75,650,654.75,5
20091201|2009-02-10 12:00,10,651.75,651.75,651.75,651.75,1
20091201|2009-02-10 12:30,10,650.5,650.5,650.5,650.5,1
20091201|2009-02-10 13:00,10,652,652,651.5,651.5,7
20091201|2009-02-11 09:30,11,649.25,652.75,648,652.25,46
20091201|2009-02-11 10:00,11,651,651.25,646.25,647.25,29
20091201|2009-02-11 10:30,11,646.25,647.25,645.25,646.75,9
20091201|2009-02-11 11:00,11,647.25,648.75,647.25,647.25,8
20091201|2009-02-11 11:30,11,648.25,648.75,647,647,10
20091201|2009-02-11 12:00,11,645,645,645,645,3
20091201|2009-02-11 12:30,11,645,645,641,641,12
20091201|2009-02-12 09:30,12,642.5,645,641.25,645,35
20091201|2009-02-12 10:00,12,644.25,647.75,644.25,646.75,14
20091201|2009-02-12 10:30,12,645.25,645.25,645.25,645.25,1
20091201|2009-02-12 11:30,12,644.25,644.25,642.5,642.75,4
20091201|2009-02-12 12:30,12,640.5,643.25,640.5,643.25,8
20091201|2009-02-12 13:00,12,643.5,643.5,638.5,638.5,22
20091201|2009-02-13 09:30,13,640,641.25,639,640.5,16
20091201|2009-02-13 10:00,13,639.75,642.25,639.75,642.25,7
20091201|2009-02-13 10:30,13,639.5,640,638,639.5,39
20091201|2009-02-13 11:00,13,639,639.25,636,638.25,95
20091201|2009-02-13 11:30,13,638.25,638.25,637.75,638.25,5
20091201|2009-02-13 12:00,13,636,637.5,636,637.5,6
20091201|2009-02-13 13:00,13,636.75,637.25,635,636,67
20091201|2009-02-17 09:30,17,633,633,620.25,620.25,262
20091201|2009-02-17 10:00,17,620,620.25,619,620.25,32
20091201|2009-02-17 10:30,17,621.25,622.25,621.25,622.25,12
20091201|2009-02-17 11:00,17,623.25,623.25,623.25,623.25,1
20091201|2009-02-17 11:30,17,622,622,620.75,620.75,4
20091201|2009-02-17 12:00,17,620,620.25,618.5,620,18
20091201|2009-02-17 12:30,17,619.5,619.5,616,616,13
20091201|2009-02-17 13:00,17,615,615,613.5,613.5,15
20091201|2009-02-18 05:30,18,611.75,611.75,611.75,611.75,3
20091201|2009-02-18 09:30,18,610,613.5,610,613,37
20091201|2009-02-18 10:00,18,614.25,614.25,613,613,6
20091201|2009-02-18 10:30,18,613,613,611,611,31
20091201|2009-02-18 11:00,18,612.25,612.25,612.25,612.25,1
20091201|2009-02-18 11:30,18,611.5,612,611,611,6
20091201|2009-02-18 12:00,18,612.25,612.25,612.25,612.25,1
20091201|2009-02-18 12:30,18,611.25,613.25,611,613.25,30
20091201|2009-02-18 13:00,18,612.5,614.25,611,612.25,42
20091201|2009-02-19 09:30,19,614,618.5,613.75,614.5,37
20091201|2009-02-19 10:00,19,615,618.25,615,617.75,26
20091201|2009-02-19 10:30,19,619,620,617.5,617.5,30
20091201|2009-02-19 11:00,19,617.25,618,616.5,618,14
20091201|2009-02-19 11:30,19,619,622.5,619,621.5,31
20091201|2009-02-19 12:00,19,622.25,622.5,620.5,622,10
20091201|2009-02-19 12:30,19,622,622,620.75,620.75,2
20091201|2009-02-19 13:00,19,620,621.75,619.75,621.5,10
20091201|2009-02-20 09:30,20,613.5,615.75,613.5,615.75,8
20091201|2009-02-20 10:00,20,614.5,614.5,608.5,608.5,38
20091201|2009-02-20 10:30,20,610,611.75,610,610.25,39
20091201|2009-02-20 11:00,20,611.75,613,611.5,611.5,18
20091201|2009-02-20 11:30,20,611.25,611.25,610.5,610.5,10
20091201|2009-02-20 12:00,20,610.25,610.25,609.25,609.25,19
20091201|2009-02-20 12:30,20,609.5,611.5,609.5,611.5,46
20091201|2009-02-20 13:00,20,611.5,615.25,611.5,615.25,55
20091201|2009-02-22 18:30,23,611,611,611,611,1
20091201|2009-02-23 09:30,23,615.25,616.75,613.25,614,75
20091201|2009-02-23 10:00,23,614,614,611.75,614,29
20091201|2009-02-23 11:00,23,610.25,613.75,610.25,613.75,13
20091201|2009-02-23 11:30,23,613.25,613.25,611,611,13
20091201|2009-02-23 12:00,23,612.5,613,612,612.25,6
20091201|2009-02-23 12:30,23,613.5,614.25,612.25,612.25,13
20091201|2009-02-23 13:00,23,612,612.5,610.75,612.5,5
20091201|2009-02-23 18:00,24,608.75,608.75,608.75,608.75,6
20091201|2009-02-23 20:00,24,607.75,607.75,607.75,607.75,4
20091201|2009-02-24 09:30,24,607.75,609.5,607,608,38
20091201|2009-02-24 10:00,24,608.5,608.5,607,607,26
20091201|2009-02-24 10:30,24,607.25,610,607.25,610,49
20091201|2009-02-24 11:00,24,610,611.5,609.5,611.5,62
20091201|2009-02-24 11:30,24,611,613.5,611,613,71
20091201|2009-02-24 12:00,24,613,614,612.5,614,11
20091201|2009-02-24 12:30,24,614.25,615.25,614.25,615.25,16
20091201|2009-02-24 13:00,24,615.5,617,615.5,616.25,20
20091201|2009-02-24 19:30,25,616,616,616,616,1
20091201|2009-02-25 09:30,25,613,615.25,611,611,44
20091201|2009-02-25 10:00,25,611.5,617.5,611.5,616.75,24
20091201|2009-02-25 10:30,25,617.75,619.25,617.75,619,10
20091201|2009-02-25 11:00,25,618,618.25,617.25,618,8
20091201|2009-02-25 11:30,25,619,619.75,618.75,618.75,8
20091201|2009-02-25 12:00,25,620,622.5,620,622.5,19
20091201|2009-02-25 12:30,25,622.75,626.75,622.75,626.75,28
20091201|2009-02-25 13:00,25,626,626,623.5,625.5,13
20091201|2009-02-26 09:30,26,622,631,622,629.25,44
20091201|2009-02-26 10:00,26,628.25,629,626,626,53
20091201|2009-02-26 10:30,26,626,626,624,624,19
20091201|2009-02-26 11:00,26,624,624,623,623,31
20091201|2009-02-26 11:30,26,622.5,622.5,621,621,9
20091201|2009-02-26 12:00,26,621,621,616,616,58
20091201|2009-02-26 12:30,26,618,619.25,618,619.25,8
20091201|2009-02-26 13:00,26,614.5,616,613.75,616,8
20091201|2009-02-26 18:00,27,615.75,615.75,615.75,615.75,1
20091201|2009-02-27 09:30,27,612.25,617,611.5,616.25,42
20091201|2009-02-27 10:00,27,616.25,616.25,614.75,615,34
20091201|2009-02-27 10:30,27,614.5,614.5,614.5,614.5,11
20091201|2009-02-27 11:00,27,612.25,614.75,612.25,614,7
20091201|2009-02-27 11:30,27,614,614.25,612,613.75,46
20091201|2009-02-27 12:00,27,613.75,613.75,613.75,613.75,3
20091201|2009-02-27 12:30,27,613.25,613.25,613.25,613.25,1
20091201|2009-02-27 13:00,27,611.5,616,611.5,613.25,19
20091201|2009-03-02 09:30,2,607.75,608,603,603.5,59
20091201|2009-03-02 10:00,2,603,603.25,601,603.25,22
20091201|2009-03-02 10:30,2,601.5,601.5,601,601,18
20091201|2009-03-02 11:00,2,599.25,601.5,598.5,601.5,21
20091201|2009-03-02 11:30,2,601.75,602,601.75,601.75,4
20091201|2009-03-02 12:30,2,602.25,602.5,602.25,602.5,2
20091201|2009-03-02 13:00,2,602.75,604.25,601.5,601.5,13
20091201|2009-03-03 09:30,3,602.5,605.25,598.5,598.5,103
20091201|2009-03-03 10:00,3,598.25,598.75,594,597.75,39
20091201|2009-03-03 10:30,3,598.25,598.75,594.25,594.25,34
20091201|2009-03-03 11:00,3,596.75,598.25,596.75,598.25,4
20091201|2009-03-03 12:30,3,595.5,595.5,595.5,595.5,4
20091201|2009-03-03 13:00,3,596.5,598.25,596.5,598.25,45
20091201|2009-03-03 18:00,4,598.25,598.25,598.25,598.25,58
20091201|2009-03-04 05:30,4,598.5,598.5,598.5,598.5,4
20091201|2009-03-04 09:30,4,608.75,616,608.75,614.75,43
20091201|2009-03-04 10:00,4,615.25,615.25,611.5,613,12
20091201|2009-03-04 10:30,4,613.5,614.25,613.5,614,11
20091201|2009-03-04 11:00,4,613.75,614.75,613,614.75,75
20091201|2009-03-04 11:30,4,615,615,613.75,613.75,16
20091201|2009-03-04 12:00,4,615,616.75,615,616.75,26
20091201|2009-03-04 12:30,4,616.5,616.5,614.75,615,13
20091201|2009-03-04 13:00,4,614.5,616.5,614.5,616.5,14
20091201|2009-03-05 09:30,5,609.25,614.25,608.75,614.25,17
20091201|2009-03-05 10:00,5,610.75,610.75,608,608,29
20091201|2009-03-05 12:30,5,610.5,610.5,610.5,610.5,4
20091201|2009-03-05 13:00,5,611.25,611.25,610.25,610.25,2
20091201|2009-03-06 09:30,6,615,617,614.5,614.75,15
20091201|2009-03-06 10:00,6,614,614,613,613,2
20091201|2009-03-06 10:30,6,616.5,623.5,616.5,623.5,16
20091201|2009-03-06 11:00,6,625.25,626,624,624,6
20091201|2009-03-06 11:30,6,624,624,622.5,622.5,15
20091201|2009-03-06 12:00,6,626,627.5,626,626,5
20091201|2009-03-06 13:00,6,624.75,624.75,623.75,623.75,3
20091201|2009-03-08 18:00,9,627.25,627.25,627.25,627.25,1
20091201|2009-03-09 02:00,9,627,627,627,627,5
20091201|2009-03-09 09:30,9,628,628.25,622.75,622.75,36
20091201|2009-03-09 10:00,9,620,620,618.25,618.75,13
20091201|2009-03-09 10:30,9,620,621,620,621,2
20091201|2009-03-09 11:00,9,621.75,621.75,621.25,621.25,5
20091201|2009-03-09 12:00,9,619,619,618.25,618.25,5
20091201|2009-03-09 12:30,9,620.25,622,620,621.75,7
20091201|2009-03-09 13:00,9,621.75,623.5,621,621,33
20091201|2009-03-10 03:30,10,624.75,625.25,624.75,625.25,5
20091201|2009-03-10 09:30,10,634,640,630.5,634.5,51
20091201|2009-03-10 10:00,10,635,635,635,635,2
20091201|2009-03-10 10:30,10,634.5,635.25,634.5,635.25,2
20091201|2009-03-10 11:00,10,635.5,637.25,635.5,636,7
20091201|2009-03-10 11:30,10,635.75,635.75,633,633,8
20091201|2009-03-10 12:00,10,635.5,635.5,633.75,633.75,7
20091201|2009-03-10 13:00,10,632.25,633,631,633,6
20091201|2009-03-10 23:00,11,632,632,632,632,1
20091201|2009-03-11 01:30,11,634,634,634,634,13
20091201|2009-03-11 09:30,11,627,629.25,625.75,627.25,34
20091201|2009-03-11 10:00,11,627.5,628.75,627,628.25,14
20091201|2009-03-11 11:00,11,625.25,625.25,622.25,622.25,17
20091201|2009-03-11 11:30,11,621.5,621.5,616.75,617.25,16
20091201|2009-03-11 12:00,11,616.75,616.75,613.25,614.5,10
20091201|2009-03-11 12:30,11,613.5,613.5,609.5,611.25,38
20091201|2009-03-11 13:00,11,611.25,612,609.5,611.25,48
20091201|2009-03-11 22:30,12,613.75,615,612.75,615,6
20091201|2009-03-12 09:30,12,615.25,620.5,615.25,618.25,53
20091201|2009-03-12 10:00,12,618.5,618.75,618.5,618.75,7
20091201|2009-03-12 10:30,12,617.25,617.25,617.25,617.25,1
20091201|2009-03-12 11:00,12,618,618.5,618,618.5,7
20091201|2009-03-12 11:30,12,619.75,626,619,624,47
20091201|2009-03-12 12:00,12,623.75,623.75,623.25,623.25,3
20091201|2009-03-12 12:30,12,623,624,623,624,2
20091201|2009-03-12 13:00,12,624.75,625.75,623.25,623.25,19
20091201|2009-03-13 09:30,13,622,622,617,617.25,7
20091201|2009-03-13 10:00,13,615.75,617.75,615.75,617.75,10
20091201|2009-03-13 10:30,13,616.75,618.75,616.75,618.75,7
20091201|2009-03-13 11:00,13,617.25,618,617.25,618,3
20091201|2009-03-13 11:30,13,617.25,617.75,617.25,617.75,3
20091201|2009-03-13 12:30,13,616.5,617,615,615,4
20091201|2009-03-13 13:00,13,617.75,618,616,616.25,15
20091201|2009-03-15 20:00,16,615.5,615.5,615.5,615.5,1
20091201|2009-03-16 09:30,16,621.75,636.5,621.75,636.5,52
20091201|2009-03-16 10:00,16,633.5,633.75,632.75,633.75,10
20091201|2009-03-16 10:30,16,636.75,641,636.75,638.5,23
20091201|2009-03-16 11:00,16,637.5,637.5,635.75,637.25,20
20091201|2009-03-16 11:30,16,637.75,643,637.5,642.75,37
20091201|2009-03-16 12:00,16,643.25,644,639.5,644,21
20091201|2009-03-16 12:30,16,644.5,645,643.5,644.75,26
20091201|2009-03-16 13:00,16,644.75,644.75,640.25,643.25,22
20091201|2009-03-17 09:30,17,638,651,638,649.25,70
20091201|2009-03-17 10:00,17,648.75,649.5,644.75,644.75,17
20091201|2009-03-17 10:30,17,643,648.75,643,648.75,13
20091201|2009-03-17 11:00,17,647,647,646.75,646.75,3
20091201|2009-03-17 11:30,17,648.25,649,647.25,647.25,19
20091201|2009-03-17 12:00,17,647.25,649.25,646.75,649.25,14
20091201|2009-03-17 12:30,17,649,650,648,648,57
20091201|2009-03-17 13:00,17,649,651,648.75,648.75,32
20091201|2009-03-18 09:30,18,647,653.5,647,649.25,75
20091201|2009-03-18 10:00,18,649,649,642,642,12
20091201|2009-03-18 10:30,18,640.5,642,640.5,641.5,6
20091201|2009-03-18 11:00,18,641,641.25,641,641.25,4
20091201|2009-03-18 11:30,18,640.75,641,637,638,20
20091201|2009-03-18 12:00,18,638,638,636.75,638,10
20091201|2009-03-18 12:30,18,637.5,638.25,637.5,638,16
20091201|2009-03-18 13:00,18,637.75,637.75,629.25,629.5,149
20091201|2009-03-18 18:00,19,633.25,640,633.25,640,37
20091201|2009-03-18 18:30,19,639.5,645.75,639.5,645.75,7
20091201|2009-03-19 09:30,19,650,654.75,650,652.75,63
20091201|2009-03-19 10:00,19,650.5,651,646.5,648.25,65
20091201|2009-03-19 10:30,19,649.5,650,649.5,650,5
20091201|2009-03-19 11:00,19,649.75,650,649.25,650,13
20091201|2009-03-19 11:30,19,650.5,652.5,649.5,649.5,7
20091201|2009-03-19 12:00,19,650,650,650,650,1
20091201|2009-03-19 12:30,19,650,650,649.5,650,7
20091201|2009-03-19 13:00,19,649.75,652,649.75,652,19
20091201|2009-03-19 18:00,20,652,652,652,652,6
20091201|2009-03-19 22:00,20,654.75,654.75,654.75,654.75,2
20091201|2009-03-20 09:30,20,653,653,649.25,650.25,12
20091201|2009-03-20 10:00,20,648.25,648.5,643.75,644.5,50
20091201|2009-03-20 10:30,20,645.25,647,645.25,646,18
20091201|2009-03-20 11:00,20,646.25,646.75,646,646.75,9
20091201|2009-03-20 11:30,20,646.25,646.25,643.25,644.25,7
20091201|2009-03-20 12:00,20,644.75,646.25,644.75,645.5,9
20091201|2009-03-20 12:30,20,645.5,646.25,644,644,17
20091201|2009-03-20 13:00,20,644,649.25,643.5,648.75,49
20091201|2009-03-22 19:30,23,654.75,654.75,654.75,654.75,1
20091201|2009-03-22 20:30,23,655,655,655,655,1
20091201|2009-03-22 22:00,23,658,658,658,658,1
20091201|2009-03-23 09:30,23,659.75,661.25,656.25,656.25,48
20091201|2009-03-23 10:00,23,658.5,660.25,657.5,657.5,22
20091201|2009-03-23 10:30,23,658,660,658,660,12
20091201|2009-03-23 11:00,23,660.25,660.75,658.75,658.75,12
20091201|2009-03-23 11:30,23,658.75,658.75,657.75,657.75,5
20091201|2009-03-23 12:00,23,659.5,659.75,659.5,659.75,2
20091201|2009-03-23 12:30,23,660.25,660.5,659.5,659.5,7
20091201|2009-03-23 13:00,23,659.5,659.5,647.25,647.25,67
20091201|2009-03-24 09:30,24,648.25,648.5,644.25,644.25,119
20091201|2009-03-24 10:00,24,644,646.5,643.75,646,42
20091201|2009-03-24 10:30,24,646.75,646.75,645.25,645.25,24
20091201|2009-03-24 11:00,24,646,646,641,641,79
20091201|2009-03-24 11:30,24,639.75,640.75,636.25,640.5,48
20091201|2009-03-24 12:00,24,638.5,639.75,637,637,21
20091201|2009-03-24 12:30,24,638,638.25,636,636.5,11
20091201|2009-03-24 13:00,24,636,641.75,636,640.5,79
20091201|2009-03-24 18:00,25,641,641,641,641,1
20091201|2009-03-25 05:30,25,637.25,637.25,637.25,637.25,1
20091201|2009-03-25 09:30,25,635.75,635.75,627.5,628.25,111
20091201|2009-03-25 10:00,25,628.25,631.5,628.25,631.5,42
20091201|2009-03-25 10:30,25,631.25,632.25,627.75,628.25,39
20091201|2009-03-25 11:00,25,628.75,630.25,625.5,625.5,46
20091201|2009-03-25 11:30,25,626,626.5,624.75,624.75,39
20091201|2009-03-25 12:00,25,624.5,625.25,619.5,619.5,17
20091201|2009-03-25 12:30,25,620.25,620.25,615,615.75,72
20091201|2009-03-25 13:00,25,616.25,616.25,613.5,613.5,50
20091201|2009-03-25 18:30,26,620,620,620,620,11
20091201|2009-03-25 21:30,26,621.25,621.25,621.25,621.25,1
20091201|2009-03-25 22:30,26,621,621,621,621,1
20091201|2009-03-26 09:30,26,618.5,619.25,615,616.75,128
20091201|2009-03-26 10:00,26,618,618,615.5,616.5,51
20091201|2009-03-26 10:30,26,616.75,617,615,615,111
20091201|2009-03-26 11:00,26,614.5,617.25,614.5,617.25,56
20091201|2009-03-26 11:30,26,617.5,617.5,617.5,617.5,1
20091201|2009-03-26 12:00,26,615.25,616.25,615.25,616.25,5
20091201|2009-03-26 12:30,26,616,617.75,616,617.75,26
20091201|2009-03-26 13:00,26,618,619.75,618,619.75,26
20091201|2009-03-26 18:00,27,619.75,619.75,619.75,619.75,6
20091201|2009-03-27 05:30,27,619,619,619,619,2
20091201|2009-03-27 09:30,27,616.5,616.5,608.25,610.75,110
20091201|2009-03-27 10:00,27,610.25,613.25,610,612,23
20091201|2009-03-27 10:30,27,612,613.25,610,612.25,93
20091201|2009-03-27 11:00,27,612.75,615.25,612.25,614,119
20091201|2009-03-27 11:30,27,615,615.75,615,615.75,15
20091201|2009-03-27 12:00,27,612.75,612.75,611.5,611.5,3
20091201|2009-03-27 12:30,27,611.75,612,611.25,611.25,11
20091201|2009-03-27 13:00,27,611,616,611,616,26
20091201|2009-03-29 18:00,30,617.75,617.75,617.75,617.75,1
20091201|2009-03-29 18:30,30,618.25,618.25,618.25,618.25,1
20091201|2009-03-30 04:30,30,614.25,614.25,614.25,614.25,1
20091201|2009-03-30 09:30,30,610,611,608.25,609.75,84
20091201|2009-03-30 10:00,30,610,612,610,611.5,17
20091201|2009-03-30 10:30,30,609.5,611,609.5,611,7
20091201|2009-03-30 11:00,30,610.5,612.25,610.5,612.25,5
20091201|2009-03-30 12:00,30,614,614,612.75,612.75,4
20091201|2009-03-30 12:30,30,613.25,614,612,614,13
20091201|2009-03-30 13:00,30,614,616,613.75,616,15
20091201|2009-03-31 09:30,31,636.25,636.25,616.75,620.25,164
20091201|2009-03-31 10:00,31,618.5,621,616.5,621,101
20091201|2009-03-31 10:30,31,620.75,623.25,620.75,623,16
20091201|2009-03-31 11:00,31,622.5,622.5,619.25,622.25,65
20091201|2009-03-31 11:30,31,622,622.25,620,621.25,35
20091201|2009-03-31 12:00,31,622.5,626.25,622,626.25,18
20091201|2009-03-31 12:30,31,625.25,635.5,625,635.5,96
20091201|2009-03-31 13:00,31,634.75,642,634.75,640.25,56
20091201|2009-03-31 18:00,1,634.5,634.5,634,634,3
20091201|2009-04-01 09:30,1,637,638.75,635.25,636,142
20091201|2009-04-01 10:00,1,635.5,636.75,632,632.75,34
20091201|2009-04-01 10:30,1,633.25,633.25,627.75,629.5,54
20091201|2009-04-01 11:00,1,628,629,627.5,629,11
20091201|2009-04-01 11:30,1,628,631,626.75,630.25,16
20091201|2009-04-01 12:00,1,630.25,631.5,630,630,33
20091201|2009-04-01 12:30,1,630.5,638,630.25,637.5,52
20091201|2009-04-01 13:00,1,637.25,639.5,636,637,15
20091201|2009-04-01 18:00,2,639.25,639.25,639.25,639.25,1
20091201|2009-04-01 21:30,2,641.75,641.75,641.75,641.75,1
20091201|2009-04-02 09:30,2,645.25,657,645.25,657,56
20091201|2009-04-02 10:00,2,656,659.25,656,658.75,52
20091201|2009-04-02 10:30,2,657.75,658.5,653,654,48
20091201|2009-04-02 11:00,2,653.75,657.5,653.75,657.5,49
20091201|2009-04-02 11:30,2,659,659,657,657,17
20091201|2009-04-02 12:00,2,656,657,656,656.5,8
20091201|2009-04-02 12:30,2,656.5,657.25,656.5,657.25,10
20091201|2009-04-02 13:00,2,655.5,661,655.5,659.5,49
20091201|2009-04-02 18:00,3,659.75,660,659.5,660,22
20091201|2009-04-03 09:30,3,660.75,664.5,659.5,663.5,81
20091201|2009-04-03 10:00,3,663,664.25,662,663,22
20091201|2009-04-03 10:30,3,665,669,665,668.75,11
20091201|2009-04-03 11:00,3,669,672.75,665,665.5,58
20091201|2009-04-03 11:30,3,666,666.5,666,666.5,6
20091201|2009-04-03 12:00,3,668,668.5,667,668.5,18
20091201|2009-04-03 12:30,3,669,672.25,669,672.25,16
20091201|2009-04-03 13:00,3,671,673.25,669.5,673.25,25
20091201|2009-04-05 18:00,6,672,672,672,672,10
20091201|2009-04-05 19:30,6,673.75,675,673.75,675,8
20091201|2009-04-05 21:00,6,675,675,675,675,6
20091201|2009-04-06 05:00,6,677,677,677,677,1
20091201|2009-04-06 09:30,6,675.75,675.75,668,669.25,61
20091201|2009-04-06 10:00,6,665.5,666.25,664.75,666,37
20091201|2009-04-06 10:30,6,666.25,670,666.25,667.25,6
20091201|2009-04-06 11:00,6,666,666.25,665.5,666.25,16
20091201|2009-04-06 11:30,6,667.5,668.75,667.5,668.25,11
20091201|2009-04-06 12:00,6,669.25,669.5,665.25,665.25,16
20091201|2009-04-06 12:30,6,666,669.75,666,669.75,18
20091201|2009-04-06 13:00,6,669.75,671,667.25,667.25,82
20091201|2009-04-06 18:00,7,669,669.25,669,669.25,5
20091201|2009-04-06 23:00,7,668.25,668.25,668.25,668.25,5
20091201|2009-04-07 01:00,7,669.25,669.25,669.25,669.25,2
20091201|2009-04-07 09:30,7,667.75,668.75,665.25,665.75,68
20091201|2009-04-07 10:00,7,667,668,667,668,58
20091201|2009-04-07 10:30,7,668.25,672,668.25,672,67
20091201|2009-04-07 11:00,7,670.5,673.75,670.5,673.75,27
20091201|2009-04-07 11:30,7,673.75,675.25,672.25,673.75,40
20091201|2009-04-07 12:00,7,672,672,666.75,669,33
20091201|2009-04-07 12:30,7,670.5,670.5,659,659,34
20091201|2009-04-07 13:00,7,661.25,661.5,654.25,655,67
20091201|2009-04-07 22:00,8,654.25,654.25,654.25,654.25,1
20091201|2009-04-07 22:30,8,653.75,653.75,653.75,653.75,5
20091201|2009-04-08 09:30,8,651.75,659,651.75,657.25,19
20091201|2009-04-08 10:00,8,659.5,661.25,657.25,657.75,27
20091201|2009-04-08 10:30,8,657.5,658.5,655,656.5,66
20091201|2009-04-08 11:00,8,657.75,660.5,657.75,658.75,21
20091201|2009-04-08 11:30,8,658.5,658.5,658,658,7
20091201|2009-04-08 12:00,8,657.75,657.75,655.5,655.5,20
20091201|2009-04-08 12:30,8,655.75,656.25,651,651.75,62
20091201|2009-04-08 13:00,8,650.25,650.25,645.75,645.75,87
20091201|2009-04-09 09:30,9,652.75,656.25,648.5,648.75,55
20091201|2009-04-09 10:00,9,648.75,650.5,645.75,645.75,9
20091201|2009-04-09 10:30,9,644.25,646.25,644.25,646.25,11
20091201|2009-04-09 11:00,9,643,643,643,643,2
20091201|2009-04-09 11:30,9,641,641.75,641,641,11
20091201|2009-04-09 12:00,9,640.75,640.75,638.5,639.25,44
20091201|2009-04-09 12:30,9,639.5,640.75,639,639.5,51
20091201|2009-04-09 13:00,9,639.5,639.75,636.25,639.75,117
20091201|2009-04-12 18:00,13,636.25,637,636.25,637,12
20091201|2009-04-12 18:30,13,636,636,636,636,1
20091201|2009-04-12 19:30,13,635.25,635.25,635.25,635.25,1
20091201|2009-04-12 21:00,13,636.75,637,636.75,637,2
20091201|2009-04-13 09:30,13,633.5,636.75,630.25,636,54
20091201|2009-04-13 10:00,13,635.25,635.75,633.5,634.75,26
20091201|2009-04-13 10:30,13,634.75,638,634.75,638,41
20091201|2009-04-13 11:00,13,637.5,640.75,636.5,640.75,30
20091201|2009-04-13 11:30,13,639.75,641,638.25,641,45
20091201|2009-04-13 12:00,13,641,641,639.25,639.25,7
20091201|2009-04-13 12:30,13,638.25,638.25,636.5,637,41
20091201|2009-04-13 13:00,13,637,637.5,635.5,635.75,19
20091201|2009-04-14 09:30,14,637.75,641.25,635.25,639,161
20091201|2009-04-14 10:00,14,640.5,640.5,635,638.25,116
20091201|2009-04-14 11:00,14,636,636,635.5,635.75,4
20091201|2009-04-14 11:30,14,635.75,636.5,633.25,635,35
20091201|2009-04-14 12:00,14,633.5,633.5,632.5,632.5,6
20091201|2009-04-14 12:30,14,631.25,631.25,628.25,628.25,37
20091201|2009-04-14 13:00,14,631.75,632.25,628.25,632.25,16
20091201|2009-04-14 18:00,15,632.25,632.25,632.25,632.25,2
20091201|2009-04-14 19:00,15,632.25,632.25,632.25,632.25,5
20091201|2009-04-15 09:30,15,633.25,633.25,628.75,630.25,70
20091201|2009-04-15 10:00,15,628.25,629,628.25,629,6
20091201|2009-04-15 10:30,15,631.75,635.25,631.75,635.25,15
20091201|2009-04-15 11:00,15,633.75,633.75,632.25,632.5,8
20091201|2009-04-15 11:30,15,632,632,629.25,629.25,12
20091201|2009-04-15 12:00,15,630.5,630.5,630.25,630.25,8
20091201|2009-04-15 12:30,15,629.75,630.25,629.75,630.25,2
20091201|2009-04-15 13:00,15,628.25,629.5,628,628,24
20091201|2009-04-16 09:30,16,629.25,630.25,626,626,32
20091201|2009-04-16 10:00,16,627,627,627,627,1
20091201|2009-04-16 10:30,16,627,630.25,627,630.25,12
20091201|2009-04-16 11:00,16,630,632,629.75,631.5,70
20091201|2009-04-16 11:30,16,632.25,633,629.25,629.25,38
20091201|2009-04-16 12:30,16,627,629,627,628.75,8
20091201|2009-04-16 13:00,16,630.5,635.75,630.5,635.75,18
20091201|2009-04-16 18:00,17,635,635,635,635,1
20091201|2009-04-17 09:30,17,638,639.5,634.5,635.5,106
20091201|2009-04-17 10:00,17,637.25,637.25,637,637,10
20091201|2009-04-17 10:30,17,637,637,637,637,1
20091201|2009-04-17 11:00,17,636,636,636,636,3
20091201|2009-04-17 11:30,17,636,636,636,636,1
20091201|2009-04-17 12:00,17,637.5,638.25,637.5,638.25,7
20091201|2009-04-17 12:30,17,637.5,637.5,634,635.5,16
20091201|2009-04-17 13:00,17,633.5,639,633,639,29
20091201|2009-04-19 18:00,20,632.75,632.75,632,632,2
20091201|2009-04-20 09:30,20,626,626,618.25,618.5,289
20091201|2009-04-20 10:00,20,620.25,622.5,620,622.5,14
20091201|2009-04-20 10:30,20,622.25,624.5,621.5,622.25,79
20091201|2009-04-20 11:00,20,622.25,622.25,620.75,620.75,20
20091201|2009-04-20 11:30,20,619.75,620.5,619.5,620.5,42
20091201|2009-04-20 12:00,20,618.75,619.75,618.75,619.75,6
20091201|2009-04-20 12:30,20,619,621,619,620.75,4
20091201|2009-04-20 13:00,20,620.75,623.75,620.75,622.5,32
20091201|2009-04-20 18:00,21,624,624,624,624,1
20091201|2009-04-21 09:30,21,622,629.75,620.75,623.75,51
20091201|2009-04-21 10:00,21,626,630,626,627,19
20091201|2009-04-21 10:30,21,628,630.75,626.25,630.75,27
20091201|2009-04-21 11:00,21,630.5,632.25,629.5,629.5,76
20091201|2009-04-21 11:30,21,629,632.25,629,630,12
20091201|2009-04-21 12:00,21,629.75,631,629.75,630.25,18
20091201|2009-04-21 12:30,21,629.5,631.5,628,630.75,34
20091201|2009-04-21 13:00,21,631.25,634,628.25,628.5,177
20091201|2009-04-22 09:30,22,632.25,641,631.5,641,146
20091201|2009-04-22 10:00,22,639,639,636.75,636.75,17
20091201|2009-04-22 10:30,22,636.5,636.5,635.75,635.75,6
20091201|2009-04-22 11:00,22,639,643.75,638,642.25,61
20091201|2009-04-22 11:30,22,643.5,644,641.75,642.5,58
20091201|2009-04-22 12:00,22,641.25,641.25,641.25,641.25,1
20091201|2009-04-22 12:30,22,640.75,642.5,640.75,641.25,25
20091201|2009-04-22 13:00,22,643.25,643.25,640.5,643,46
20091201|2009-04-23 09:30,23,644.75,652.5,644.75,650,135
20091201|2009-04-23 10:00,23,648.75,650.75,648,648,58
20091201|2009-04-23 10:30,23,648.5,649.75,648,649.5,15
20091201|2009-04-23 11:00,23,649,650.5,647.5,650.5,90
20091201|2009-04-23 11:30,23,650.25,658.25,650.25,658.25,33
20091201|2009-04-23 12:00,23,658.25,660,655.25,656.5,62
20091201|2009-04-23 12:30,23,657.25,658,656,658,16
20091201|2009-04-23 13:00,23,656.5,658.25,651,652.5,63
20091201|2009-04-24 09:30,24,653.5,657.5,652,654,158
20091201|2009-04-24 10:00,24,654,654.75,650,650,184
20091201|2009-04-24 10:30,24,651.25,652.75,650.75,650.75,33
20091201|2009-04-24 11:00,24,652.25,652.5,650.5,650.75,12
20091201|2009-04-24 11:30,24,652,652.5,650.5,652.5,14
20091201|2009-04-24 12:00,24,652.5,652.5,650,650,11
20091201|2009-04-24 12:30,24,650.75,651,650.5,650.5,24
20091201|2009-04-24 13:00,24,650.5,653,650.5,653,11
20091201|2009-04-26 19:00,27,647,647,647,647,1
20091201|2009-04-26 21:30,27,643,643,642.75,642.75,2
20091201|2009-04-27 05:30,27,640.25,640.25,640.25,640.25,4
20091201|2009-04-27 09:30,27,640,653.75,639.25,650.75,113
20091201|2009-04-27 10:00,27,651.25,651.25,645.5,647.25,41
20091201|2009-04-27 10:30,27,647.25,649.25,646.75,647,72
20091201|2009-04-27 11:00,27,648.5,652,648.25,649,47
20091201|2009-04-27 11:30,27,649,649.25,647.25,647.25,4
20091201|2009-04-27 12:00,27,646.25,646.5,643,644.25,83
20091201|2009-04-27 12:30,27,645.25,645.25,640,640,11
20091201|2009-04-27 13:00,27,640,642,640,640,95
20091201|2009-04-27 23:00,28,641,641,641,641,1
20091201|2009-04-28 09:30,28,644.5,650.75,643,647.75,102
20091201|2009-04-28 10:00,28,648,649,646.25,647,15
20091201|2009-04-28 10:30,28,645.5,647,645.5,647,3
20091201|2009-04-28 11:00,28,646.5,646.5,646.5,646.5,1
20091201|2009-04-28 11:30,28,645.5,645.5,644.75,645.25,11
20091201|2009-04-28 12:00,28,646,646,645.75,645.75,4
20091201|2009-04-28 12:30,28,643.75,643.75,642,642.5,21
20091201|2009-04-28 13:00,28,642.25,643,639.5,639.75,62
20091201|2009-04-29 04:00,29,645,645,645,645,1
20091201|2009-04-29 05:00,29,645,645,645,645,4
20091201|2009-04-29 09:30,29,646,649,645,646,124
20091201|2009-04-29 10:00,29,647,648.5,645.5,648,95
20091201|2009-04-29 10:30,29,648.25,649.25,647.75,648,79
20091201|2009-04-29 11:00,29,648,648.75,646.25,648.5,36
20091201|2009-04-29 11:30,29,648.25,648.5,646.75,647.75,17
20091201|2009-04-29 12:00,29,648.75,649.5,648.25,649.5,8
20091201|2009-04-29 12:30,29,650,650.75,649.5,649.5,26
20091201|2009-04-29 13:00,29,650.5,652.5,650,651.5,104
20091201|2009-04-29 21:30,30,647,647,646.75,646.75,4
20091201|2009-04-30 05:30,30,653.5,653.5,653.5,653.5,1
20091201|2009-04-30 09:30,30,654.25,660,654.25,659.25,53
20091201|2009-04-30 10:00,30,659.5,659.5,653.25,653.25,41
20091201|2009-04-30 10:30,30,653.75,656.25,653.25,653.25,38
20091201|2009-04-30 11:00,30,653.25,653.25,652.25,653,22
20091201|2009-04-30 11:30,30,650.75,650.75,650,650,19
20091201|2009-04-30 12:00,30,652,653.25,652,653.25,6
20091201|2009-04-30 12:30,30,654.25,657.5,654.25,657.5,15
20091201|2009-04-30 13:00,30,656.25,658,654.75,654.75,22
20091201|2009-04-30 18:00,1,655,655,655,655,1
20091201|2009-05-01 09:30,1,658,672.25,658,669.75,275
20091201|2009-05-01 10:00,1,670,673.25,669.25,669.5,60
20091201|2009-05-01 10:30,1,669.5,672,668,672,80
20091201|2009-05-01 11:00,1,672.25,676.25,672,676.25,74
20091201|2009-05-01 11:30,1,676.25,678.25,673.5,676.25,55
20091201|2009-05-01 12:00,1,676.5,677.25,674.5,676.25,40
20091201|2009-05-01 12:30,1,676.25,681.5,675.5,681.5,139
20091201|2009-05-01 13:00,1,680.25,687.5,679.25,681,117
20091201|2009-05-03 22:00,4,677.5,677.5,677.5,677.5,1
20091201|2009-05-04 04:00,4,678.5,679.25,678.5,679.25,2
20091201|2009-05-04 05:30,4,677.25,677.25,677.25,677.25,1
20091201|2009-05-04 09:30,4,680,683.5,664.5,667.25,104
20091201|2009-05-04 10:00,4,669.5,670.5,668.25,668.25,33
20091201|2009-05-04 10:30,4,668.25,670,668.25,668.25,9
20091201|2009-05-04 11:00,4,669.5,669.5,667.25,668.75,32
20091201|2009-05-04 11:30,4,668,668,664.5,666.25,13
20091201|2009-05-04 12:00,4,664,664.25,662.5,664.25,12
20091201|2009-05-04 12:30,4,661,666,661,666,15
20091201|2009-05-04 13:00,4,665,669,664.25,668,69
20091201|2009-05-04 18:00,5,668.25,668.25,668.25,668.25,1
20091201|2009-05-05 02:30,5,668.5,668.5,668.5,668.5,1
20091201|2009-05-05 05:00,5,672.75,672.75,672.75,672.75,2
20091201|2009-05-05 09:30,5,671.25,674.5,668.5,668.5,56
20091201|2009-05-05 10:00,5,667.5,673.5,667,669.5,65
20091201|2009-05-05 10:30,5,672.25,674.25,671.5,673.75,52
20091201|2009-05-05 11:00,5,671.75,673,671.25,673,18
20091201|2009-05-05 11:30,5,673.75,675.25,673,673,11
20091201|2009-05-05 12:00,5,674,677.75,674,677,22
20091201|2009-05-05 12:30,5,672.75,674.75,672.75,673.75,26
20091201|2009-05-05 13:00,5,673,677,672,676.25,67
20091201|2009-05-05 19:00,6,673.75,674.75,673.75,674.75,2
20091201|2009-05-05 19:30,6,673.75,673.75,673.75,673.75,1
20091201|2009-05-05 20:30,6,674.75,674.75,674.75,674.75,1
20091201|2009-05-05 22:30,6,675.5,675.5,675.5,675.5,1
20091201|2009-05-05 23:00,6,673.75,673.75,673.75,673.75,3
20091201|2009-05-06 02:30,6,675.25,675.25,675.25,675.25,1
20091201|2009-05-06 03:00,6,675,675.5,675,675.5,4
20091201|2009-05-06 04:00,6,676,676,676,676,4
20091201|2009-05-06 09:30,6,675.5,682.5,675.5,677.75,54
20091201|2009-05-06 10:00,6,676.25,676.25,672.5,672.75,60
20091201|2009-05-06 10:30,6,673.75,676.5,673.75,675.25,85
20091201|2009-05-06 11:00,6,676.25,677.5,676.25,677.25,12
20091201|2009-05-06 11:30,6,677,677,673.5,675,38
20091201|2009-05-06 12:00,6,673.5,675.25,673.5,675.25,8
20091201|2009-05-06 12:30,6,675.5,676.5,674.5,676.5,6
20091201|2009-05-06 13:00,6,676.75,677.75,675.25,677.25,44
20091201|2009-05-06 18:00,7,677.25,677.25,677.25,677.25,1
20091201|2009-05-06 18:30,7,680,680,680,680,1
20091201|2009-05-06 19:00,7,682,682,682,682,1
20091201|2009-05-06 20:00,7,682,682,682,682,2
20091201|2009-05-07 09:30,7,680,683.5,675.25,683.5,84
20091201|2009-05-07 10:00,7,683.75,690,683.75,686.25,68
20091201|2009-05-07 10:30,7,686,689.5,686,689.5,18
20091201|2009-05-07 11:00,7,690,695,690,693.25,48
20091201|2009-05-07 11:30,7,692.25,693,689.5,689.5,12
20091201|2009-05-07 12:00,7,687.5,689.75,687,689.5,17
20091201|2009-05-07 12:30,7,689.25,689.5,680.5,682.25,85
20091201|2009-05-07 13:00,7,685.5,689.25,685.25,686,44
20091201|2009-05-08 09:30,8,689.5,697.5,689.5,697.5,92
20091201|2009-05-08 10:00,8,696,701,695.75,701,59
20091201|2009-05-08 10:30,8,698.75,700.5,698.75,700.5,10
20091201|2009-05-08 11:00,8,700.25,703,699.5,701.5,51
20091201|2009-05-08 11:30,8,700.5,702.75,699.75,700,36
20091201|2009-05-08 12:00,8,700,702,700,702,20
20091201|2009-05-08 12:30,8,701.75,703,701.5,701.5,31
20091201|2009-05-08 13:00,8,702.75,705,701.5,701.75,57
20091201|2009-05-10 20:30,11,700.25,700.25,700.25,700.25,2
20091201|2009-05-11 01:30,11,699.5,699.5,699.5,699.5,1
20091201|2009-05-11 09:30,11,699.75,705.5,699.25,700,165
20091201|2009-05-11 10:00,11,700,700,698.75,699.25,17
20091201|2009-05-11 10:30,11,699.5,701.5,697.75,699.5,29
20091201|2009-05-11 11:00,11,698.75,698.75,696.5,696.5,10
20091201|2009-05-11 11:30,11,696.5,697.25,696,696.25,27
20091201|2009-05-11 12:00,11,700,700,700,700,1
20091201|2009-05-11 12:30,11,700,703.5,700,703.5,16
20091201|2009-05-11 13:00,11,703.25,704.5,698.25,698.25,44
20091201|2009-05-12 04:00,12,707.25,708,707.25,708,7
20091201|2009-05-12 05:00,12,707.25,707.25,707.25,707.25,2
20091201|2009-05-12 05:30,12,707.25,707.25,707.25,707.25,15
20091201|2009-05-12 09:30,12,703,710,702.25,704.25,123
20091201|2009-05-12 10:00,12,705.5,707,705,706,12
20091201|2009-05-12 10:30,12,705,706,704.25,704.5,50
20091201|2009-05-12 11:00,12,704.75,705,699.5,700.5,90
20091201|2009-05-12 11:30,12,700.75,703,700.75,702.25,28
20091201|2009-05-12 12:00,12,702.25,707.25,702.25,705,47
20091201|2009-05-12 12:30,12,705.5,710.5,705.25,705.5,66
20091201|2009-05-12 13:00,12,706.75,709.5,704.5,707.75,27
20091201|2009-05-12 18:00,13,705,705,705,705,2
20091201|2009-05-12 18:30,13,710,712,710,712,10
20091201|2009-05-13 05:00,13,713.5,713.5,713.5,713.5,2
20091201|2009-05-13 09:30,13,712.25,714.5,709.25,710.75,116
20091201|2009-05-13 10:00,13,710.75,715.5,708.5,708.5,66
20091201|2009-05-13 10:30,13,709.75,712.5,709.75,710,29
20091201|2009-05-13 11:00,13,711,712.25,709.25,709.25,15
20091201|2009-05-13 11:30,13,708.25,711.75,708.25,710.25,25
20091201|2009-05-13 12:00,13,709.25,712,707.75,709,65
20091201|2009-05-13 12:30,13,709.5,711,705,709,85
20091201|2009-05-13 13:00,13,709.75,716,709.5,712.75,139
20091201|2009-05-13 18:00,14,719.75,719.75,719.75,719.75,2
20091201|2009-05-14 09:30,14,709.75,717.5,708.75,717.5,70
20091201|2009-05-14 10:00,14,715.5,718.75,715.5,716.5,53
20091201|2009-05-14 10:30,14,718,721,718,720.25,37
20091201|2009-05-14 11:00,14,721.5,726.25,721,721,86
20091201|2009-05-14 11:30,14,721.75,724,721.25,723,25
20091201|2009-05-14 12:00,14,723,725,722.75,723.5,51
20091201|2009-05-14 12:30,14,722.5,725.5,722.5,724,39
20091201|2009-05-14 13:00,14,722.5,727.25,722.5,724,52
20091201|2009-05-14 22:00,15,725,725,725,725,2
20091201|2009-05-15 04:00,15,725,725.25,725,725.25,2
20091201|2009-05-15 04:30,15,725.5,726.25,725.5,726.25,7
20091201|2009-05-15 09:30,15,721.75,725.5,721,725.5,97
20091201|2009-05-15 10:00,15,725.25,725.25,720.75,722,62
20091201|2009-05-15 10:30,15,719.25,721.75,718.5,721.75,39
20091201|2009-05-15 11:00,15,717.75,717.75,713.75,715.25,52
20091201|2009-05-15 11:30,15,715,715,713.5,713.5,5
20091201|2009-05-15 12:00,15,713.75,713.75,713.25,713.5,18
20091201|2009-05-15 12:30,15,712,712,709.5,709.5,29
20091201|2009-05-15 13:00,15,708.25,710.25,707,707.75,69
20091201|2009-05-18 09:30,18,700.25,711.25,700.25,711.25,71
20091201|2009-05-18 10:00,18,711.5,712.25,709.25,709.25,13
20091201|2009-05-18 10:30,18,709.25,711.5,709.25,710.75,22
20091201|2009-05-18 11:00,18,711.25,716,711.25,714.5,28
20091201|2009-05-18 11:30,18,719.5,719.5,716.25,716.5,36
20091201|2009-05-18 12:00,18,715.75,717,714.75,716,14
20091201|2009-05-18 12:30,18,716,722.5,714.75,722.5,56
20091201|2009-05-18 13:00,18,722.75,725.25,716.75,716.75,20
20091201|2009-05-18 18:00,19,715,720.5,715,720.5,6
20091201|2009-05-18 22:30,19,718.75,718.75,718.75,718.75,1
20091201|2009-05-19 05:30,19,719,719,718.5,718.5,4
20091201|2009-05-19 09:30,19,718.25,722,717.75,717.75,106
20091201|2009-05-19 10:00,19,718,720.5,716.75,718.5,37
20091201|2009-05-19 10:30,19,717.5,724.5,717.5,724.5,85
20091201|2009-05-19 11:00,19,722.75,722.75,720.75,722.5,30
20091201|2009-05-19 11:30,19,723.75,724.75,721,721,60
20091201|2009-05-19 12:00,19,720,720,720,720,4
20091201|2009-05-19 12:30,19,718.5,718.5,717.25,718,9
20091201|2009-05-19 13:00,19,717.75,718,716.75,718,10
20091201|2009-05-19 18:00,20,715,715,715,715,6
20091201|2009-05-20 05:30,20,721,721.75,721,721.75,4
20091201|2009-05-20 09:30,20,722,730.5,722,728.5,114
20091201|2009-05-20 10:00,20,726.5,728,725.5,727,36
20091201|2009-05-20 10:30,20,725.5,725.5,724.75,724.75,5
20091201|2009-05-20 11:00,20,725.5,726.25,722,722,52
20091201|2009-05-20 11:30,20,722,722,720,720,16
20091201|2009-05-20 12:00,20,723.25,725,723.25,725,6
20091201|2009-05-20 12:30,20,725.5,727.25,725.5,726.75,13
20091201|2009-05-20 13:00,20,728,729.75,727.5,728.75,92
20091201|2009-05-20 22:00,21,727,727,727,727,1
20091201|2009-05-21 00:30,21,728.5,728.5,728.5,728.5,2
20091201|2009-05-21 02:30,21,729.75,730,729.75,730,7
20091201|2009-05-21 05:30,21,724,724,724,724,1
20091201|2009-05-21 09:30,21,726.5,727,720,724.5,67
20091201|2009-05-21 10:00,21,723,723,721,723,39
20091201|2009-05-21 10:30,21,724.5,726.5,724.5,726.5,11
20091201|2009-05-21 11:00,21,726.5,729,726.5,729,64
20091201|2009-05-21 11:30,21,728.75,729,726.5,727.75,24
20091201|2009-05-21 12:00,21,730,733.25,729,733,39
20091201|2009-05-21 12:30,21,734,734,729.5,732.75,50
20091201|2009-05-21 13:00,21,733,734,728.75,731,64
20091201|2009-05-21 18:00,22,728,731,728,731,16
20091201|2009-05-21 19:30,22,735,735,735,735,3
20091201|2009-05-21 20:30,22,739,740,739,740,4
20091201|2009-05-21 22:00,22,739.75,739.75,739.75,739.75,1
20091201|2009-05-22 04:00,22,739.75,739.75,739.75,739.75,2
20091201|2009-05-22 09:30,22,740,741.5,736,741.5,57
20091201|2009-05-22 10:00,22,741.75,742,739,741,46
20091201|2009-05-22 10:30,22,741.75,745.5,741.75,743,14
20091201|2009-05-22 11:00,22,745.5,749.75,745,748.5,65
20091201|2009-05-22 11:30,22,749.25,750,746.25,746.75,31
20091201|2009-05-22 12:00,22,747.25,749,746,749,57
20091201|2009-05-22 12:30,22,749,749,745,745.75,63
20091201|2009-05-22 13:00,22,745,750.75,742.75,749.25,72
20091201|2009-05-25 18:00,26,745,747,745,747,6
20091201|2009-05-25 18:30,26,750,750,750,750,24
20091201|2009-05-25 19:30,26,753.75,755,753.75,755,7
20091201|2009-05-25 20:30,26,752.25,752.25,752.25,752.25,1
20091201|2009-05-25 22:30,26,751,751,747.75,747.75,3
20091201|2009-05-26 03:30,26,744,744,744,744,11
20091201|2009-05-26 04:00,26,744,744,744,744,2
20091201|2009-05-26 05:30,26,744,744,742,742,18
20091201|2009-05-26 09:30,26,747.25,754,745.75,750.75,65
20091201|2009-05-26 10:00,26,750.5,754,749.75,753.5,31
20091201|2009-05-26 10:30,26,752.5,753.5,749.75,751.25,33
20091201|2009-05-26 11:00,26,751.25,752,749.25,752,59
20091201|2009-05-26 11:30,26,752.5,754,752.5,752.5,8
20091201|2009-05-26 12:00,26,752.75,754,748.25,748.25,19
20091201|2009-05-26 12:30,26,749.5,754,747.5,754,109
20091201|2009-05-26 13:00,26,754.25,762,753,760.5,180
20091201|2009-05-26 18:00,27,758,758,758,758,2
20091201|2009-05-26 18:30,27,758.75,758.75,758.75,758.75,2
20091201|2009-05-27 03:00,27,760,760,760,760,6
20091201|2009-05-27 03:30,27,760.5,765,760.5,765,19
20091201|2009-05-27 04:00,27,764,764,764,764,1
20091201|2009-05-27 05:00,27,766,766,766,766,1
20091201|2009-05-27 05:30,27,768,768,768,768,1
20091201|2009-05-27 09:30,27,768,780,767.5,776.25,271
20091201|2009-05-27 10:00,27,776.25,780,774.75,774.75,92
20091201|2009-05-27 10:30,27,777.5,779.5,775.5,777,144
20091201|2009-05-27 11:00,27,778.5,780.5,776.5,780.5,180
20091201|2009-05-27 11:30,27,779.5,781,779.25,780.5,59
20091201|2009-05-27 12:00,27,780.25,782,779.5,780.25,138
20091201|2009-05-27 12:30,27,781,782.75,779,780.5,136
20091201|2009-05-27 13:00,27,782,783,778,778,151
20091201|2009-05-27 18:00,28,780,780,777,777,16
20091201|2009-05-27 20:00,28,773,773,772,772,4
20091201|2009-05-27 22:30,28,773.25,773.25,773.25,773.25,1
20091201|2009-05-28 09:30,28,777,790.75,777,790.75,116
20091201|2009-05-28 10:00,28,792,798.75,792,798.25,90
20091201|2009-05-28 10:30,28,797.75,799.5,795,795,99
20091201|2009-05-28 11:00,28,795.25,796.75,794.25,794.5,28
20091201|2009-05-28 11:30,28,795.25,795.5,783.5,785,121
20091201|2009-05-28 12:00,28,785,786.5,784,784,71
20091201|2009-05-28 12:30,28,784.25,784.5,777,777,78
20091201|2009-05-28 13:00,28,777,781.25,774,776.5,122
20091201|2009-05-28 18:00,29,776,776,776,776,2
20091201|2009-05-28 19:00,29,772,772,770,770,4
20091201|2009-05-28 19:30,29,770,770,770,770,1
20091201|2009-05-28 20:00,29,770,770,762.5,762.5,15
20091201|2009-05-28 20:30,29,761,768,751.75,768,12
20091201|2009-05-28 21:00,29,768,768,768,768,3
20091201|2009-05-29 00:00,29,776.5,776.5,776.5,776.5,1
20091201|2009-05-29 01:30,29,776.5,776.5,776.5,776.5,1
20091201|2009-05-29 03:30,29,777,779.75,777,779.75,15
20091201|2009-05-29 04:00,29,781,781.25,781,781.25,13
20091201|2009-05-29 05:30,29,782.5,782.5,781,781,10
20091201|2009-05-29 09:30,29,781,788,781,786.5,37
20091201|2009-05-29 10:00,29,788.25,788.25,784.75,785.5,60
20091201|2009-05-29 10:30,29,785.5,786,785,785.75,28
20091201|2009-05-29 11:00,29,785.5,785.75,784.5,785.25,30
20091201|2009-05-29 11:30,29,785.5,787,785.5,785.75,37
20091201|2009-05-29 12:00,29,786,786.75,785,786.5,36
20091201|2009-05-29 12:30,29,786.5,786.5,784,785.75,48
20091201|2009-05-29 13:00,29,785.75,786,781,782.75,162
20091201|2009-05-31 18:00,1,783,784.5,783,784.5,7
20091201|2009-05-31 18:30,1,785.75,785.75,785.75,785.75,6
20091201|2009-05-31 21:00,1,784.75,785.25,784.75,785.25,3
20091201|2009-05-31 21:30,1,785.5,785.5,785.5,785.5,1
20091201|2009-05-31 22:00,1,786,786.25,786,786.25,2
20091201|2009-05-31 22:30,1,786.5,786.5,786.5,786.5,1
20091201|2009-06-01 00:00,1,786.75,787.25,786.75,787.25,4
20091201|2009-06-01 00:30,1,787.5,787.75,787.5,787.75,2
20091201|2009-06-01 01:00,1,788,788.5,788,788.5,3
20091201|2009-06-01 02:00,1,788.75,790,788.75,788.75,14
20091201|2009-06-01 03:30,1,789.5,789.75,789.5,789.75,2
20091201|2009-06-01 04:00,1,790,790,790,790,1
20091201|2009-06-01 05:00,1,790.25,790.25,790.25,790.25,1
20091201|2009-06-01 05:30,1,790.5,791.25,790.5,791.25,4
20091201|2009-06-01 09:30,1,791.5,800,790.5,799,267
20091201|2009-06-01 10:00,1,799.25,802,799,800,108
20091201|2009-06-01 10:30,1,799.5,805.75,799,805.75,141
20091201|2009-06-01 11:00,1,806,810,805.25,810,24
20091201|2009-06-01 11:30,1,806,811,806,806,126
20091201|2009-06-01 12:00,1,805.5,809,805,806.75,22
20091201|2009-06-01 12:30,1,807,807,801,805,14
20091201|2009-06-01 13:00,1,805,810,802.5,809.5,52
20091201|2009-06-01 18:00,2,805,805,801.5,801.5,2
20091201|2009-06-01 18:30,2,802,802,802,802,1
20091201|2009-06-01 20:00,2,800,800,797.25,797.25,8
20091201|2009-06-02 02:30,2,801.25,801.25,801.25,801.25,1
20091201|2009-06-02 03:30,2,804,804,804,804,1
20091201|2009-06-02 09:30,2,800.75,807.75,800.75,806.5,180
20091201|2009-06-02 10:00,2,806.5,808,804.75,806.75,48
20091201|2009-06-02 10:30,2,805,810,804.5,810,69
20091201|2009-06-02 11:00,2,810,811.5,802.75,803.5,31
20091201|2009-06-02 11:30,2,804,807,802.75,806.5,51
20091201|2009-06-02 12:00,2,806.5,806.5,802.75,803,39
20091201|2009-06-02 12:30,2,802.5,806.5,797.5,806.5,112
20091201|2009-06-02 13:00,2,806,812.25,805,806,46
20091201|2009-06-03 09:30,3,798.25,798.25,785.5,789.75,114
20091201|2009-06-03 10:00,3,789.5,790.25,786.5,787.5,33
20091201|2009-06-03 10:30,3,786,786,779,781.5,56
20091201|2009-06-03 11:00,3,781.25,784,774.5,774.5,66
20091201|2009-06-03 11:30,3,773.75,774.5,763.5,764.5,125
20091201|2009-06-03 12:00,3,764.75,767.25,760,760,48
20091201|2009-06-03 12:30,3,761.5,763.25,752,754.5,42
20091201|2009-06-03 13:00,3,757.5,757.5,751.75,753,38
20091201|2009-06-03 18:00,4,753,753,752.75,752.75,2
20091201|2009-06-03 21:00,4,755,755,755,755,1
20091201|2009-06-03 21:30,4,757,758.25,757,758.25,3
20091201|2009-06-03 22:00,4,760,760,760,760,1
20091201|2009-06-04 04:30,4,762.25,762.25,762.25,762.25,1
20091201|2009-06-04 05:30,4,762.25,762.25,762.25,762.25,17
20091201|2009-06-04 09:30,4,765,773,764,772.25,93
20091201|2009-06-04 10:00,4,773.5,779,773.5,777,28
20091201|2009-06-04 10:30,4,778,782.5,778,781,70
20091201|2009-06-04 11:00,4,781,782.25,779.5,780,31
20091201|2009-06-04 11:30,4,780.25,782,780,781.5,24
20091201|2009-06-04 12:00,4,782,786,782,785.75,28
20091201|2009-06-04 12:30,4,786,787.25,783.5,785,25
20091201|2009-06-04 13:00,4,781.5,781.5,772.75,775.25,40
20091201|2009-06-04 18:00,5,775,776,775,776,3
20091201|2009-06-04 21:00,5,776.5,776.5,776.5,776.5,15
20091201|2009-06-05 05:30,5,772,772,772,772,5
20091201|2009-06-05 09:30,5,769.5,769.5,765.25,766,42
20091201|2009-06-05 10:00,5,767,771.25,767,767,35
20091201|2009-06-05 10:30,5,765.5,768,765,768,45
20091201|2009-06-05 11:00,5,768.25,770,766.75,767.25,48
20091201|2009-06-05 11:30,5,768.25,768.5,766.5,768.5,23
20091201|2009-06-05 12:00,5,768.25,770.75,765.25,765.25,20
20091201|2009-06-05 12:30,5,765.5,766.25,765.25,765.75,36
20091201|2009-06-05 13:00,5,765.75,765.75,756.5,756.5,45
20091201|2009-06-07 18:00,8,757.5,757.5,757.5,757.5,3
20091201|2009-06-08 03:00,8,751.5,751.5,750,750,5
20091201|2009-06-08 03:30,8,750,750,750,750,8
20091201|2009-06-08 04:00,8,749,749,749,749,10
20091201|2009-06-08 04:30,8,740.5,740.5,740,740,7
20091201|2009-06-08 05:00,8,740,740,740,740,4
20091201|2009-06-08 09:30,8,749,751.75,739,739.5,148
20091201|2009-06-08 10:00,8,737,741.5,737,738.5,61
20091201|2009-06-08 10:30,8,739,744.5,739,743,50
20091201|2009-06-08 11:00,8,742,742,739,739,101
20091201|2009-06-08 11:30,8,740,740.25,738.5,738.5,119
20091201|2009-06-08 12:00,8,740,740,738,738.75,60
20091201|2009-06-08 12:30,8,738.5,739,732.5,732.5,143
20091201|2009-06-08 13:00,8,732.25,737.25,731.5,731.5,19
20091201|2009-06-09 09:30,9,743.25,745.25,737.5,745,118
20091201|2009-06-09 10:00,9,745.75,749.25,742.25,743,110
20091201|2009-06-09 10:30,9,743.5,746,743.5,746,27
20091201|2009-06-09 11:00,9,746.25,750,745,748.5,38
20091201|2009-06-09 11:30,9,748.75,749.25,746.5,748.25,23
20091201|2009-06-09 12:00,9,746.25,746.25,744.25,745.5,29
20091201|2009-06-09 12:30,9,744.5,752.5,744.25,748.75,94
20091201|2009-06-09 13:00,9,747.25,752.25,745.25,752,90
20091201|2009-06-09 18:00,10,750.25,750.25,750.25,750.25,6
20091201|2009-06-09 19:30,10,748,748,748,748,2
20091201|2009-06-10 03:30,10,749.75,749.75,749.75,749.75,1
20091201|2009-06-10 09:30,10,751.25,752,736,736,210
20091201|2009-06-10 10:00,10,736.25,737.75,732.5,735,46
20091201|2009-06-10 10:30,10,736.5,738,735.5,735.5,29
20091201|2009-06-10 11:00,10,735.5,737,735.25,735.25,42
20091201|2009-06-10 11:30,10,735,735,733.75,734.25,33
20091201|2009-06-10 12:00,10,734.25,735.5,733,733,20
20091201|2009-06-10 12:30,10,731,732.5,730,732.5,50
20091201|2009-06-10 13:00,10,732,733,731.25,733,186
20091201|2009-06-10 22:00,11,736,736,736,736,1
20091201|2009-06-11 09:30,11,740,742.25,734,737.25,75
20091201|2009-06-11 10:00,11,738.25,738.25,736.75,737,19
20091201|2009-06-11 10:30,11,739,741.5,739,740.75,63
20091201|2009-06-11 11:00,11,740.75,741,737,739,94
20091201|2009-06-11 11:30,11,739.25,739.25,737.5,739.25,41
20091201|2009-06-11 12:00,11,739,742.25,739,739.75,141
20091201|2009-06-11 12:30,11,739.25,741,735,741,199
20091201|2009-06-11 13:00,11,740,740,737.25,737.25,51
20091201|2009-06-11 18:00,12,738.5,740,738.5,740,4
20091201|2009-06-12 05:00,12,733,733,730.5,730.5,2
20091201|2009-06-12 09:30,12,730,730,725,726.5,137
20091201|2009-06-12 10:00,12,729,729.75,728,728,84
20091201|2009-06-12 10:30,12,728,731,728,731,17
20091201|2009-06-12 11:00,12,732,734,728.75,728.75,36
20091201|2009-06-12 11:30,12,728.75,729.75,728,728,59
20091201|2009-06-12 12:00,12,729,730.5,729,730.25,144
20091201|2009-06-12 12:30,12,731,734.75,729,732.75,120
20091201|2009-06-12 13:00,12,733.75,737.5,732.5,737.5,176
20091201|2009-06-14 19:30,15,735,735,735,735,1
20091201|2009-06-14 21:30,15,735,735,735,735,1
20091201|2009-06-15 02:00,15,728.5,728.5,728.5,728.5,4
20091201|2009-06-15 02:30,15,729.25,729.25,729.25,729.25,1
20091201|2009-06-15 03:00,15,728.5,728.5,728,728,12
20091201|2009-06-15 04:00,15,729,729,729,729,1
20091201|2009-06-15 04:30,15,727,727,727,727,5
20091201|2009-06-15 09:30,15,722.25,731.5,722.25,729.5,149
20091201|2009-06-15 10:00,15,729.5,733.75,729.5,733.75,13
20091201|2009-06-15 10:30,15,731.75,731.75,730.5,730.5,16
20091201|2009-06-15 11:00,15,730,730,728,728,32
20091201|2009-06-15 11:30,15,727.75,727.75,727,727,2
20091201|2009-06-15 12:00,15,726.75,730,726.25,730,15
20091201|2009-06-15 12:30,15,728.75,729.5,728.25,729.5,7
20091201|2009-06-15 13:00,15,729.5,730.5,725,725,80
20091201|2009-06-15 20:00,16,729,729,729,729,2
20091201|2009-06-15 20:30,16,729,731.75,727.25,731.75,3
20091201|2009-06-16 09:30,16,733.5,736,727.5,730,101
20091201|2009-06-16 10:00,16,729.75,731,728,728.5,80
20091201|2009-06-16 10:30,16,728,729.5,725.75,726.25,96
20091201|2009-06-16 11:00,16,726,726,722.5,724,31
20091201|2009-06-16 11:30,16,723.25,723.5,719.75,719.75,70
20091201|2009-06-16 12:00,16,718,718.5,715.75,715.75,65
20091201|2009-06-16 12:30,16,716.5,716.5,714,714,57
20091201|2009-06-16 13:00,16,714,717.5,712.25,716.5,61
20091201|2009-06-16 18:00,17,717.25,717.25,717.25,717.25,3
20091201|2009-06-16 22:00,17,715.75,715.75,715,715,20
20091201|2009-06-16 23:00,17,714.75,714.75,714.75,714.75,2
20091201|2009-06-17 04:30,17,714.75,714.75,714.75,714.75,2
20091201|2009-06-17 09:30,17,710.75,711.75,708.5,711.75,49
20091201|2009-06-17 10:00,17,711.5,719,711.5,716.75,173
20091201|2009-06-17 10:30,17,718.25,719,715,715,39
20091201|2009-06-17 11:00,17,714,715,714,715,54
20091201|2009-06-17 11:30,17,713.75,715,712.75,712.75,11
20091201|2009-06-17 12:00,17,712.5,714.75,711.75,712.5,34
20091201|2009-06-17 12:30,17,712.75,714.5,712.5,713.5,76
20091201|2009-06-17 13:00,17,713.5,718.25,713.5,715.5,86
20091201|2009-06-18 09:30,18,716.75,717,708.75,709.5,226
20091201|2009-06-18 10:00,18,709,711.75,708.25,711.5,35
20091201|2009-06-18 10:30,18,712.75,715.5,712.75,713.25,91
20091201|2009-06-18 11:00,18,713,714.25,710.75,712.25,69
20091201|2009-06-18 11:30,18,712,714,711.5,713.5,47
20091201|2009-06-18 12:00,18,714,714.5,712.5,713.75,35
20091201|2009-06-18 12:30,18,714.25,718,714,716.75,141
20091201|2009-06-18 13:00,18,717.75,717.75,712,712,49
20091201|2009-06-18 18:00,19,716.5,716.5,712,712,2
20091201|2009-06-18 22:30,19,714.25,714.25,714.25,714.25,2
20091201|2009-06-18 23:30,19,712,712,711.5,711.5,2
20091201|2009-06-19 09:30,19,715.5,718,707,709.25,177
20091201|2009-06-19 10:00,19,709.25,710.5,708.25,710.5,32
20091201|2009-06-19 10:30,19,710.5,712.5,709.25,711.5,42
20091201|2009-06-19 11:00,19,711.75,712.75,709.25,710.5,61
20091201|2009-06-19 11:30,19,710.5,712.75,708.75,711.5,101
20091201|2009-06-19 12:00,19,711.5,712.25,711.5,712,23
20091201|2009-06-19 12:30,19,711,711,708.25,708.25,67
20091201|2009-06-19 13:00,19,708.25,710,707,708,142
20091201|2009-06-21 23:30,22,705,705,705,705,1
20091201|2009-06-22 03:00,22,705,705,705,705,26
20091201|2009-06-22 03:30,22,705,705,704.75,704.75,21
20091201|2009-06-22 05:00,22,701.75,701.75,701.75,701.75,9
20091201|2009-06-22 05:30,22,701.5,701.5,701,701,35
20091201|2009-06-22 09:30,22,700,700,697,699,176
20091201|2009-06-22 10:00,22,700.25,702,700,700.5,34
20091201|2009-06-22 10:30,22,702,702,700.5,701.5,61
20091201|2009-06-22 11:00,22,700.75,701,700,700.5,76
20091201|2009-06-22 11:30,22,701.5,701.5,699.5,701.25,24
20091201|2009-06-22 12:00,22,700.75,701.75,699.5,701.75,8
20091201|2009-06-22 12:30,22,702,703.5,702,703.25,74
20091201|2009-06-22 13:00,22,704,705,700,700.25,45
20091201|2009-06-22 18:00,23,701.5,701.5,701.5,701.5,9
20091201|2009-06-22 18:30,23,700,700.5,700,700,12
20091201|2009-06-22 19:30,23,702.75,703.25,702.75,703.25,3
20091201|2009-06-22 20:00,23,699.5,699.5,699.5,699.5,4
20091201|2009-06-22 21:30,23,699.5,699.5,699.5,699.5,7
20091201|2009-06-22 22:30,23,701.5,701.5,701.5,701.5,1
20091201|2009-06-22 23:00,23,702.25,702.25,702.25,702.25,5
20091201|2009-06-22 23:30,23,702.5,704.75,702.5,704.75,18
20091201|2009-06-23 00:00,23,704.75,704.75,704.75,704.75,2
20091201|2009-06-23 04:30,23,702.75,702.75,702.75,702.75,4
20091201|2009-06-23 05:00,23,702.75,702.75,702.25,702.25,5
20091201|2009-06-23 05:30,23,703,703,703,703,2
20091201|2009-06-23 09:30,23,699.25,701.75,699,700.5,76
20091201|2009-06-23 10:00,23,701,701.5,700,701,58
20091201|2009-06-23 10:30,23,701.75,704.75,700.5,703.5,66
20091201|2009-06-23 11:00,23,702.75,705.75,702.75,705.75,57
20091201|2009-06-23 11:30,23,706.25,708,706.25,708,78
20091201|2009-06-23 12:00,23,706.5,706.5,702.5,702.5,31
20091201|2009-06-23 12:30,23,703,704.75,702.75,703,51
20091201|2009-06-23 13:00,23,702,706,701,703,76
20091201|2009-06-23 18:30,24,704.5,704.5,704.5,704.5,1
20091201|2009-06-23 19:30,24,706.5,706.5,706.5,706.5,1
20091201|2009-06-23 22:30,24,703.25,703.25,702.75,702.75,5
20091201|2009-06-24 03:00,24,707.75,708,707.75,708,3
20091201|2009-06-24 03:30,24,708,708,708,708,2
20091201|2009-06-24 04:00,24,708,708,708,708,1
20091201|2009-06-24 05:00,24,708,708,708,708,6
20091201|2009-06-24 09:30,24,707.5,707.5,701.5,706.75,95
20091201|2009-06-24 10:00,24,707,707.25,704.75,705.25,94
20091201|2009-06-24 10:30,24,704.75,704.75,704,704.25,14
20091201|2009-06-24 11:00,24,703.75,703.75,702,702.25,39
20091201|2009-06-24 11:30,24,701.5,701.5,699,700,75
20091201|2009-06-24 12:00,24,698.75,701.5,698.5,701.5,75
20091201|2009-06-24 12:30,24,699.5,701,699.5,699.5,14
20091201|2009-06-24 13:00,24,700,700,692.75,692.75,151
20091201|2009-06-24 18:00,25,697,698.5,697,698,22
20091201|2009-06-25 00:00,25,696.5,696.5,696.5,696.5,2
20091201|2009-06-25 05:00,25,694.25,694.25,694.25,694.25,1
20091201|2009-06-25 09:30,25,693.25,694.75,686.75,687,280
20091201|2009-06-25 10:00,25,689,690.5,688.25,690.5,115
20091201|2009-06-25 10:30,25,691,691,689.25,690,62
20091201|2009-06-25 11:00,25,691,691,689,689,14
20091201|2009-06-25 11:30,25,688.5,689,686.75,688.75,52
20091201|2009-06-25 12:00,25,689,689,689,689,3
20091201|2009-06-25 12:30,25,686,688,685.25,686.5,61
20091201|2009-06-25 13:00,25,685,685.25,682.5,682.5,161
20091201|2009-06-25 18:00,26,685.5,685.5,685.5,685.5,4
20091201|2009-06-25 19:30,26,681,681,681,681,5
20091201|2009-06-25 21:30,26,683.5,683.5,682.25,682.25,7
20091201|2009-06-25 23:30,26,683.5,683.5,683.5,683.5,2
20091201|2009-06-26 02:30,26,684,684,684,684,6
20091201|2009-06-26 03:00,26,684,684,684,684,3
20091201|2009-06-26 03:30,26,684,684,684,684,4
20091201|2009-06-26 09:30,26,683.25,683.25,679.25,680.75,132
20091201|2009-06-26 10:00,26,681.5,683,679.5,680,51
20091201|2009-06-26 10:30,26,680.75,680.75,679.25,680,47
20091201|2009-06-26 11:00,26,680.5,681,680,680.5,32
20091201|2009-06-26 11:30,26,680.75,683,680.75,683,5
20091201|2009-06-26 12:00,26,681.25,681.25,681,681,4
20091201|2009-06-26 12:30,26,681,682,680,682,54
20091201|2009-06-26 13:00,26,681.75,681.75,678,678,77
20091201|2009-06-28 18:00,29,678,679,678,679,6
20091201|2009-06-29 03:30,29,678.25,678.5,678.25,678.5,4
20091201|2009-06-29 05:00,29,678.5,678.75,678.5,678.75,5
20091201|2009-06-29 09:30,29,679,682.75,674.5,678,110
20091201|2009-06-29 10:00,29,675.5,675.5,671.5,671.5,62
20091201|2009-06-29 10:30,29,672,672,669,669.25,87
20091201|2009-06-29 11:00,29,669.25,670,666.5,668,73
20091201|2009-06-29 11:30,29,668.25,670.5,668,670,56
20091201|2009-06-29 12:00,29,669,670,669,670,31
20091201|2009-06-29 12:30,29,669,670,668.5,670,25
20091201|2009-06-29 13:00,29,669.75,670.75,668,668.5,61
20091201|2009-06-29 18:00,30,668.25,668.25,668,668,3
20091201|2009-06-29 20:00,30,669.5,669.5,669.5,669.5,1
20091201|2009-06-29 21:00,30,669.5,669.5,669.5,669.5,1
20091201|2009-06-30 00:30,30,670,671,670,671,4
20091201|2009-06-30 01:00,30,671,671,671,671,4
20091201|2009-06-30 01:30,30,671.75,671.75,671.75,671.75,4
20091201|2009-06-30 04:00,30,671.75,672.25,671.75,672.25,8
20091201|2009-06-30 04:30,30,672.75,672.75,672.75,672.75,2
20091201|2009-06-30 05:00,30,671.25,671.25,671.25,671.25,10
20091201|2009-06-30 09:30,30,653.25,659.25,638.5,641,393
20091201|2009-06-30 10:00,30,642,650,642,650,252
20091201|2009-06-30 10:30,30,649,654.25,648,650.75,175
20091201|2009-06-30 11:00,30,650,651.5,648,648,53
20091201|2009-06-30 11:30,30,649.5,649.75,645.75,648,55
20091201|2009-06-30 12:00,30,650.5,651.25,648.5,650,28
20091201|2009-06-30 12:30,30,650.5,652.5,650.25,652.5,47
20091201|2009-06-30 13:00,30,651.5,654.25,642,654,254
20091201|2009-06-30 18:00,1,648.25,653,648.25,649,29
20091201|2009-06-30 20:30,1,652.25,652.25,652.25,652.25,4
20091201|2009-06-30 21:00,1,648,648,648,648,5
20091201|2009-06-30 23:00,1,650.25,650.25,650.25,650.25,15
20091201|2009-07-01 01:30,1,649.25,649.25,649.25,649.25,2
20091201|2009-07-01 04:30,1,652.25,652.25,652.25,652.25,13
20091201|2009-07-01 05:30,1,652.25,652.25,652.25,652.25,31
20091201|2009-07-01 06:00,1,652.75,653,652.75,652.75,44
20091201|2009-07-01 09:30,1,653,653.5,644.25,644.25,247
20091201|2009-07-01 10:00,1,644.5,646.25,641,642,208
20091201|2009-07-01 10:30,1,641,642.5,639.5,641.5,104
20091201|2009-07-01 11:00,1,642,642.5,641.5,641.5,78
20091201|2009-07-01 11:30,1,643.5,644,642.75,642.75,38
20091201|2009-07-01 12:00,1,643,644.25,641.5,641.5,26
20091201|2009-07-01 12:30,1,642.25,644.75,642,644.75,24
20091201|2009-07-01 13:00,1,644.5,647,642.25,647,38
20091201|2009-07-01 18:00,2,646.5,646.5,646.5,646.5,1
20091201|2009-07-02 00:00,2,646,646,646,646,5
20091201|2009-07-02 00:30,2,646.5,646.5,646.5,646.5,3
20091201|2009-07-02 01:00,2,647.25,647.25,647.25,647.25,1
20091201|2009-07-02 02:30,2,647.25,647.25,647.25,647.25,1
20091201|2009-07-02 04:00,2,647,647,647,647,1
20091201|2009-07-02 05:00,2,645.25,645.25,644.5,644.5,13
20091201|2009-07-02 05:30,2,642.5,642.5,642.5,642.5,1
20091201|2009-07-02 06:30,2,645.25,645.5,645.25,645.5,9
20091201|2009-07-02 09:30,2,640,644.75,640,642.25,162
20091201|2009-07-02 10:00,2,642.25,643,640.5,641.25,41
20091201|2009-07-02 10:30,2,640.5,640.5,637.25,637.25,52
20091201|2009-07-02 11:00,2,638.25,640.5,638.25,640.5,37
20091201|2009-07-02 11:30,2,639.5,643,639.5,643,72
20091201|2009-07-02 12:00,2,643.25,643.75,642.25,643.25,31
20091201|2009-07-02 12:30,2,643.75,643.75,640,640.25,44
20091201|2009-07-02 13:00,2,640,640,628.25,631,275
20091201|2009-07-05 18:00,6,632.25,632.25,630,630,4
20091201|2009-07-05 20:00,6,630,630,630,630,4
20091201|2009-07-05 22:30,6,630,630,630,630,6
20091201|2009-07-05 23:00,6,631,631,631,631,15
20091201|2009-07-06 02:00,6,630,630,625,630,8
20091201|2009-07-06 02:30,6,625.25,625.25,625.25,625.25,6
20091201|2009-07-06 05:00,6,620,620,620,620,5
20091201|2009-07-06 09:30,6,624,626,620,625.5,255
20091201|2009-07-06 10:00,6,625.5,626,625.25,625.25,42
20091201|2009-07-06 10:30,6,626.5,627.75,626.5,627.25,29
20091201|2009-07-06 11:00,6,627,627,626,626.5,25
20091201|2009-07-06 11:30,6,625,625,622.25,622.25,32
20091201|2009-07-06 12:00,6,622.5,624,622.5,624,28
20091201|2009-07-06 12:30,6,623.75,625.25,623.75,624.5,43
20091201|2009-07-06 13:00,6,624.5,624.5,620,622,216
20091201|2009-07-06 18:00,7,622,623,622,623,6
20091201|2009-07-06 19:30,7,622,622,622,622,5
20091201|2009-07-06 21:30,7,624.75,624.75,624.75,624.75,6
20091201|2009-07-07 02:30,7,622.5,622.5,622,622,5
20091201|2009-07-07 03:30,7,624,624,624,624,5
20091201|2009-07-07 04:00,7,624.25,624.25,624.25,624.25,3
20091201|2009-07-07 06:00,7,624,624,622,622,113
20091201|2009-07-07 06:30,7,625.25,625.25,625.25,625.25,7
20091201|2009-07-07 09:30,7,624,627.5,620.75,625.25,245
20091201|2009-07-07 10:00,7,624.25,625,622,623.5,57
20091201|2009-07-07 10:30,7,623.75,625,620.5,620.5,78
20091201|2009-07-07 11:00,7,620.75,622.5,619,619,127
20091201|2009-07-07 11:30,7,618.5,623.5,618,623.5,108
20091201|2009-07-07 12:00,7,623.5,624.75,622.5,624.5,30
20091201|2009-07-07 12:30,7,624,625,620.25,621,68
20091201|2009-07-07 13:00,7,622,622,615,615,144
20091201|2009-07-07 19:30,8,616,616,616,616,1
20091201|2009-07-07 23:00,8,618,618,618,618,1
20091201|2009-07-08 02:00,8,617.5,618,617.5,618,23
20091201|2009-07-08 02:30,8,618.25,619,618.25,619,3
20091201|2009-07-08 03:30,8,619,619,619,619,8
20091201|2009-07-08 06:30,8,616,616,616,616,1
20091201|2009-07-08 09:30,8,616,622,615.5,620,440
20091201|2009-07-08 10:00,8,621,622.5,618,618.25,88
20091201|2009-07-08 10:30,8,618,621,617.75,620,91
20091201|2009-07-08 11:00,8,619,620.25,618.25,620.25,45
20091201|2009-07-08 11:30,8,619,621,619,620.25,22
20091201|2009-07-08 12:00,8,621,621.25,618.75,620.5,71
20091201|2009-07-08 12:30,8,620,620,616,616,95
20091201|2009-07-08 13:00,8,615.5,615.5,613.5,615.25,57
20091201|2009-07-08 18:00,9,618,621,618,621,54
20091201|2009-07-09 00:00,9,618,618,618,618,1
20091201|2009-07-09 01:30,9,617,617,617,617,1
20091201|2009-07-09 03:30,9,617.25,617.25,617.25,617.25,1
20091201|2009-07-09 05:00,9,617.75,618,617.5,618,7
20091201|2009-07-09 06:00,9,619.75,619.75,612,612,111
20091201|2009-07-09 06:30,9,618.5,618.5,617.75,617.75,10
20091201|2009-07-09 07:00,9,615.5,615.5,613.5,613.5,35
20091201|2009-07-09 09:30,9,619.5,620.5,615.25,617,360
20091201|2009-07-09 10:00,9,616,617,613.5,615.5,158
20091201|2009-07-09 10:30,9,616,621,615.5,620.5,139
20091201|2009-07-09 11:00,9,620.5,620.5,615.25,619,83
20091201|2009-07-09 11:30,9,619,619,618.25,618.5,8
20091201|2009-07-09 12:00,9,619,620,619,619,20
20091201|2009-07-09 12:30,9,620,623,619,619,96
20091201|2009-07-09 13:00,9,619,620,616,617.25,119
20091201|2009-07-09 18:00,10,617,617,617,617,8
20091201|2009-07-09 20:30,10,616,616,616,616,2
20091201|2009-07-10 06:30,10,615,615,615,615,10
20091201|2009-07-10 07:00,10,615,615,615,615,10
20091201|2009-07-10 09:30,10,614,615,610,610,213
20091201|2009-07-10 10:00,10,610.5,612.5,610,610.75,89
20091201|2009-07-10 10:30,10,611.75,615,611,614,130
20091201|2009-07-10 11:00,10,614,615.75,614,614.75,120
20091201|2009-07-10 11:30,10,615.25,617.25,615.25,615.75,51
20091201|2009-07-10 12:00,10,615,615,613.5,613.75,56
20091201|2009-07-10 12:30,10,613.25,614.5,613,614.25,32
20091201|2009-07-10 13:00,10,613.5,614,612,614,39
20091201|2009-07-12 18:00,13,612,616.5,612,616,33
20091201|2009-07-12 23:00,13,611,611,611,611,1
20091201|2009-07-13 05:00,13,610.75,611,610,611,11
20091201|2009-07-13 09:30,13,611.75,613.75,610,611,300
20091201|2009-07-13 10:00,13,614,614.5,612.25,614,69
20091201|2009-07-13 10:30,13,614.75,624,614.75,621,196
20091201|2009-07-13 11:00,13,621,623,620.5,623,102
20091201|2009-07-13 11:30,13,623.5,630.25,623.5,628,169
20091201|2009-07-13 12:00,13,627.75,628.75,625.5,625.5,104
20091201|2009-07-13 12:30,13,625,629.25,622.25,627.5,214
20091201|2009-07-13 13:00,13,626.75,631.5,626.75,630,131
20091201|2009-07-13 19:30,14,629,629,629,629,1
20091201|2009-07-13 21:00,14,629,629,629,629,1
20091201|2009-07-14 06:00,14,630,630,623,625,31
20091201|2009-07-14 09:30,14,627.5,628,622.25,622.25,256
20091201|2009-07-14 10:00,14,624,624.25,621.5,623,35
20091201|2009-07-14 10:30,14,623.25,625.75,622,622,181
20091201|2009-07-14 11:00,14,623,623,621.5,622.25,71
20091201|2009-07-14 11:30,14,621,621.5,620,620,69
20091201|2009-07-14 12:00,14,618.5,619.25,617.75,618.25,51
20091201|2009-07-14 12:30,14,618.5,621.25,617.5,617.5,59
20091201|2009-07-14 13:00,14,621.75,622.25,619.5,619.5,81
20091201|2009-07-14 18:30,15,620.75,620.75,620.75,620.75,1
20091201|2009-07-14 19:00,15,620.75,620.75,620.75,620.75,1
20091201|2009-07-14 21:30,15,620.75,620.75,620.75,620.75,1
20091201|2009-07-14 22:00,15,622.25,623,622.25,623,2
20091201|2009-07-14 22:30,15,623.25,623.25,623.25,623.25,1
20091201|2009-07-15 03:30,15,623.5,623.75,623.5,623.75,4
20091201|2009-07-15 04:30,15,624,624,624,624,1
20091201|2009-07-15 05:00,15,624,624.5,624,624.5,6
20091201|2009-07-15 09:30,15,626,634,626,632,100
20091201|2009-07-15 10:00,15,632,632.75,630.5,631,33
20091201|2009-07-15 10:30,15,630.5,630.5,627.25,627.25,124
20091201|2009-07-15 11:00,15,629,629,624.5,625.25,102
20091201|2009-07-15 11:30,15,624.5,625.5,623,623,60
20091201|2009-07-15 12:00,15,623,624.75,621.25,622.5,54
20091201|2009-07-15 12:30,15,623,626,621,622,67
20091201|2009-07-15 13:00,15,623.5,627,623.5,626,50
20091201|2009-07-15 22:00,16,627,627,627,627,1
20091201|2009-07-16 01:00,16,627,627,627,627,1
20091201|2009-07-16 03:30,16,625.5,625.5,625,625,5
20091201|2009-07-16 04:00,16,625,625,625,625,8
20091201|2009-07-16 04:30,16,624,624,621,621,6
20091201|2009-07-16 05:00,16,621,621,620,620,41
20091201|2009-07-16 06:00,16,621,621,621,621,4
20091201|2009-07-16 09:30,16,622,631,621.75,631,73
20091201|2009-07-16 10:00,16,632.75,635,630,630,67
20091201|2009-07-16 10:30,16,630,630,625,626.5,49
20091201|2009-07-16 11:00,16,629.5,631,628,630,37
20091201|2009-07-16 11:30,16,629.75,630.25,627.5,627.5,14
20091201|2009-07-16 12:00,16,627.75,628.75,627,627,23
20091201|2009-07-16 12:30,16,628.75,628.75,623.5,623.5,37
20091201|2009-07-16 13:00,16,624,625.25,621.75,625,66
20091201|2009-07-16 18:00,17,621.25,622.75,621.25,622.5,4
20091201|2009-07-16 18:30,17,623,623,623,623,1
20091201|2009-07-16 21:30,17,623,623,623,623,3
20091201|2009-07-16 22:00,17,622.5,622.5,622.5,622.5,1
20091201|2009-07-16 23:30,17,623.5,624,623.5,624,8
20091201|2009-07-17 00:00,17,624,624.75,624,624.75,10
20091201|2009-07-17 01:30,17,625,625.75,625,625.75,13
20091201|2009-07-17 03:30,17,626,626,626,626,2
20091201|2009-07-17 04:00,17,626,626,626,626,1
20091201|2009-07-17 05:00,17,626.25,626.5,626.25,626.5,6
20091201|2009-07-17 06:00,17,627.75,627.75,627.75,627.75,1
20091201|2009-07-17 09:30,17,626,626,620.5,620.5,166
20091201|2009-07-17 10:00,17,620.75,624.5,620.75,624.5,23
20091201|2009-07-17 10:30,17,625,626.25,624.75,626.25,41
20091201|2009-07-17 11:00,17,626.25,632.5,626,632,83
20091201|2009-07-17 11:30,17,631,631.5,628.5,628.5,42
20091201|2009-07-17 12:00,17,627.5,630.5,627.5,629.5,32
20091201|2009-07-17 12:30,17,627.75,629.75,627.5,629,38
20091201|2009-07-17 13:00,17,627.75,627.75,625.5,625.75,55
20091201|2009-07-19 18:00,20,626,626,623.75,623.75,6
20091201|2009-07-19 20:00,20,626,626,623.5,623.5,5
20091201|2009-07-19 21:00,20,626,626,626,626,5
20091201|2009-07-20 09:30,20,630,632.75,622,625.5,153
20091201|2009-07-20 10:00,20,625.5,626,622,626,34
20091201|2009-07-20 10:30,20,624,624,622.25,622.25,15
20091201|2009-07-20 11:00,20,624,624,619.5,621.75,119
20091201|2009-07-20 11:30,20,622.5,623.5,621,621,50
20091201|2009-07-20 12:00,20,620,620.75,617.25,618,83
20091201|2009-07-20 12:30,20,618.5,619.5,618,618.25,54
20091201|2009-07-20 13:00,20,619,623.25,619,621.5,78
20091201|2009-07-20 18:00,21,624.75,624.75,621,623,16
20091201|2009-07-20 19:00,21,621.5,622.25,621.5,622.25,4
20091201|2009-07-20 21:30,21,622.25,622.25,622.25,622.25,1
20091201|2009-07-20 22:00,21,621,621,621,621,2
20091201|2009-07-21 05:30,21,621.25,621.25,621.25,621.25,5
20091201|2009-07-21 06:00,21,620.5,620.5,620,620,6
20091201|2009-07-21 07:00,21,618,618,618,618,5
20091201|2009-07-21 09:30,21,619,620,615.5,617.5,266
20091201|2009-07-21 10:00,21,617.25,619.5,617,617.25,211
20091201|2009-07-21 10:30,21,616.5,617.5,614.5,614.5,94
20091201|2009-07-21 11:00,21,615,617,615,617,28
20091201|2009-07-21 11:30,21,616.75,616.75,615.25,616,21
20091201|2009-07-21 12:00,21,615.25,615.5,614,615.25,82
20091201|2009-07-21 12:30,21,614.25,614.25,613,613.75,75
20091201|2009-07-21 13:00,21,614,614.75,612.75,613.25,207
20091201|2009-07-21 18:00,22,613.25,615.75,613.25,615.75,21
20091201|2009-07-21 21:30,22,613,613,613,613,1
20091201|2009-07-22 06:30,22,612.75,612.75,612.75,612.75,1
20091201|2009-07-22 09:30,22,611,611.5,602.5,606.5,449
20091201|2009-07-22 10:00,22,606.5,606.5,602,603.5,163
20091201|2009-07-22 10:30,22,602.75,604.5,602.75,604,36
20091201|2009-07-22 11:00,22,604,606.25,603.25,606,118
20091201|2009-07-22 11:30,22,606.25,606.25,604,604.5,140
20091201|2009-07-22 12:00,22,604.5,610.5,604.5,607.75,215
20091201|2009-07-22 12:30,22,607.5,610,605.75,609.75,152
20091201|2009-07-22 13:00,22,611,615,609.25,612,424
20091201|2009-07-22 18:00,23,611.5,617.75,611.5,617.75,21
20091201|2009-07-22 18:30,23,615.75,615.75,615.75,615.75,1
20091201|2009-07-22 19:00,23,616.5,616.5,616.5,616.5,2
20091201|2009-07-22 19:30,23,615.75,615.75,614,614,13
20091201|2009-07-22 20:00,23,614.25,614.25,614.25,614.25,2
20091201|2009-07-22 20:30,23,614.75,614.75,614.75,614.75,1
20091201|2009-07-22 21:00,23,614.75,614.75,614.75,614.75,2
20091201|2009-07-22 21:30,23,615,615,615,615,20
20091201|2009-07-22 22:00,23,615,615,614,614,3
20091201|2009-07-22 22:30,23,615,616.75,615,616.75,23
20091201|2009-07-22 23:00,23,616,616,615.5,615.5,10
20091201|2009-07-23 02:00,23,615.5,615.5,614.25,615,11
20091201|2009-07-23 05:00,23,615,615,615,615,3
20091201|2009-07-23 05:30,23,615,615,615,615,6
20091201|2009-07-23 09:30,23,618,618.75,611,611.25,292
20091201|2009-07-23 10:00,23,612.75,614,612.75,614,14
20091201|2009-07-23 10:30,23,614.75,614.75,613,613,23
20091201|2009-07-23 11:00,23,615,616.75,614,614.75,149
20091201|2009-07-23 11:30,23,615.25,620,615.25,620,135
20091201|2009-07-23 12:00,23,619.75,622.5,619.75,621.25,52
20091201|2009-07-23 12:30,23,617,619.75,615,616,119
20091201|2009-07-23 13:00,23,616.25,618,613,617.75,101
20091201|2009-07-23 21:00,24,612.5,612.5,612.5,612.5,1
20091201|2009-07-24 06:30,24,615.75,615.75,615.75,615.75,2
20091201|2009-07-24 09:30,24,613.25,615.25,610.25,610.25,56
20091201|2009-07-24 10:00,24,610,610.5,608.5,610.5,64
20091201|2009-07-24 10:30,24,609.5,611,608.5,611,64
20091201|2009-07-24 11:00,24,610.5,610.75,605.25,605.25,90
20091201|2009-07-24 11:30,24,605.25,605.75,603.25,604.75,58
20091201|2009-07-24 12:00,24,604.75,608.25,604.75,607.75,52
20091201|2009-07-24 12:30,24,608.75,609.25,607.75,608.5,61
20091201|2009-07-24 13:00,24,608,609,604.5,607.5,202
20091201|2009-07-26 18:00,27,604.5,604.5,603.5,603.5,8
20091201|2009-07-26 20:00,27,605,605,605,605,1
20091201|2009-07-26 20:30,27,605.75,605.75,605.75,605.75,1
20091201|2009-07-26 22:30,27,606,606,606,606,3
20091201|2009-07-27 09:30,27,605.75,608,605.25,606.5,163
20091201|2009-07-27 10:00,27,608,609.25,606.75,608.25,43
20091201|2009-07-27 10:30,27,608.5,611.75,608.5,609.5,66
20091201|2009-07-27 11:00,27,609,609.75,608,608.75,16
20091201|2009-07-27 11:30,27,610,611,609.75,610.25,15
20091201|2009-07-27 12:00,27,611,612.75,611,612.5,14
20091201|2009-07-27 12:30,27,612,613,612,612,30
20091201|2009-07-27 13:00,27,612,612.5,610,610,67
20091201|2009-07-27 13:30,27,610.5,610.75,610.5,610.75,5
20091201|2009-07-27 18:00,28,611,611.25,611,611.25,13
20091201|2009-07-27 18:30,28,611.5,611.5,611.5,611.5,1
20091201|2009-07-27 21:00,28,611.75,612,611.75,612,3
20091201|2009-07-27 22:30,28,611,613.25,611,613.25,6
20091201|2009-07-27 23:00,28,613.25,613.25,613.25,613.25,22
20091201|2009-07-28 01:00,28,613.25,613.5,613.25,613.5,4
20091201|2009-07-28 02:00,28,614,614.25,614,614.25,6
20091201|2009-07-28 02:30,28,614.5,614.5,614.5,614.5,1
20091201|2009-07-28 03:30,28,614.5,614.5,614.5,614.5,1
20091201|2009-07-28 06:30,28,615,615,615,615,1
20091201|2009-07-28 07:00,28,614.75,615,614.75,615,4
20091201|2009-07-28 09:30,28,613.75,615,610.5,612.25,336
20091201|2009-07-28 10:00,28,612,613,611.75,613,64
20091201|2009-07-28 10:30,28,613.25,617.75,612.5,617.75,117
20091201|2009-07-28 11:00,28,618,618.75,617.25,618.5,73
20091201|2009-07-28 11:30,28,618.5,619.5,618.25,618.25,47
20091201|2009-07-28 12:00,28,617.5,617.5,615.25,615.25,12
20091201|2009-07-28 12:30,28,615.25,616,612.5,615,78
20091201|2009-07-28 13:00,28,614.25,616,612.75,612.75,146
20091201|2009-07-28 18:00,29,612.5,612.5,612.5,612.5,1
20091201|2009-07-28 21:30,29,613,613,613,613,3
20091201|2009-07-28 22:30,29,613,614,613,614,25
20091201|2009-07-29 04:00,29,614,614,614,614,1
20091201|2009-07-29 05:00,29,613.75,613.75,613.75,613.75,1
20091201|2009-07-29 06:00,29,612.75,613,612.75,613,2
20091201|2009-07-29 06:30,29,614,614,614,614,5
20091201|2009-07-29 09:30,29,613,613.5,608.75,609,243
20091201|2009-07-29 10:00,29,609,609.5,606,607,236
20091201|2009-07-29 10:30,29,607.25,607.25,606.5,606.75,57
20091201|2009-07-29 11:00,29,608,609.5,606.5,606.5,81
20091201|2009-07-29 11:30,29,607.25,607.5,606,606.25,32
20091201|2009-07-29 12:00,29,605.75,606.25,605.5,606.25,39
20091201|2009-07-29 12:30,29,606.25,608.5,606.25,608.25,12
20091201|2009-07-29 13:00,29,608.75,611.5,608,610.75,122
20091201|2009-07-29 20:00,30,611.25,611.25,611.25,611.25,1
20091201|2009-07-30 03:00,30,613.5,613.5,613.5,613.5,1
20091201|2009-07-30 06:00,30,615,615,615,615,1
20091201|2009-07-30 06:30,30,615,615,615,615,2
20091201|2009-07-30 09:30,30,615,622.5,615,618.75,262
20091201|2009-07-30 10:00,30,619.5,619.5,618.75,619.5,54
20091201|2009-07-30 10:30,30,617,618.5,613,614.25,108
20091201|2009-07-30 11:00,30,612.5,614,612.5,613,16
20091201|2009-07-30 11:30,30,614.75,617.75,614,614,70
20091201|2009-07-30 12:00,30,614,616.25,614,615.5,37
20091201|2009-07-30 12:30,30,614,615.25,613.75,614,17
20091201|2009-07-30 13:00,30,614.5,614.5,612.25,613.75,36
20091201|2009-07-30 17:30,31,612,612,612,612,5
20091201|2009-07-30 18:00,31,612.5,612.5,612.5,612.5,1
20091201|2009-07-30 23:00,31,613.5,613.5,613.5,613.5,4
20091201|2009-07-31 00:30,31,614.5,614.5,614.5,614.5,2
20091201|2009-07-31 01:00,31,615.75,615.75,615.75,615.75,4
20091201|2009-07-31 05:00,31,616,618,616,618,11
20091201|2009-07-31 06:30,31,618.5,619,618.5,619,2
20091201|2009-07-31 09:00,31,614,614,614,614,40
20091201|2009-07-31 09:30,31,616,616.5,610,610,603
20091201|2009-07-31 10:00,31,611,614.5,611,614.5,43
20091201|2009-07-31 10:30,31,614,617,613.5,615,128
20091201|2009-07-31 11:00,31,616.25,619.5,615.5,619.5,77
20091201|2009-07-31 11:30,31,618.75,618.75,616.5,618,88
20091201|2009-07-31 12:00,31,617.5,617.5,615.75,615.75,64
20091201|2009-07-31 12:30,31,615.75,617.75,615.75,617.5,36
20091201|2009-07-31 13:00,31,615.5,625.75,615,622.5,192
20091201|2009-08-02 18:00,3,620,626,620,626,3
20091201|2009-08-02 19:00,3,624.25,624.25,624.25,624.25,1
20091201|2009-08-02 19:30,3,624.25,626.5,624.25,626.5,21
20091201|2009-08-02 20:00,3,626.25,626.25,626.25,626.25,1
20091201|2009-08-02 20:30,3,627,627,627,627,1
20091201|2009-08-02 21:30,3,623.75,623.75,623.75,623.75,16
20091201|2009-08-02 22:00,3,623.75,623.75,623.75,623.75,4
20091201|2009-08-03 02:00,3,624,624,624,624,1
20091201|2009-08-03 03:30,3,622,622.25,622,622,4
20091201|2009-08-03 04:00,3,622.25,622.25,622.25,622.25,1
20091201|2009-08-03 04:30,3,622,622,622,622,3
20091201|2009-08-03 05:30,3,622.25,625.25,622,625.25,68
20091201|2009-08-03 06:00,3,626,626,626,626,10
20091201|2009-08-03 06:30,3,625.25,625.25,625,625,13
20091201|2009-08-03 07:00,3,625.25,625.25,625,625,46
20091201|2009-08-03 09:30,3,625.75,645.5,624,642,602
20091201|2009-08-03 10:00,3,640,640,634.5,635.5,286
20091201|2009-08-03 10:30,3,634.5,635,631.5,634,145
20091201|2009-08-03 11:00,3,634,641.5,634,638,173
20091201|2009-08-03 11:30,3,637.5,638,636.5,637,51
20091201|2009-08-03 12:00,3,636.75,640.5,636.25,640.5,61
20091201|2009-08-03 12:30,3,640,641,639,641,70
20091201|2009-08-03 13:00,3,641,642,636,640,457
20091201|2009-08-03 18:00,4,638,638,637,637,12
20091201|2009-08-03 18:30,4,635,635,635,635,2
20091201|2009-08-03 20:00,4,635.25,635.25,634.5,634.5,3
20091201|2009-08-03 22:30,4,634.5,634.5,634.5,634.5,5
20091201|2009-08-04 02:30,4,635.75,635.75,635.75,635.75,2
20091201|2009-08-04 03:30,4,635.25,635.25,635.25,635.25,1
20091201|2009-08-04 04:00,4,633.25,633.25,633.25,633.25,3
20091201|2009-08-04 05:00,4,633.25,633.25,633.25,633.25,3
20091201|2009-08-04 06:00,4,633.25,633.25,633.25,633.25,6
20091201|2009-08-04 06:30,4,633,633,633,633,1
20091201|2009-08-04 07:00,4,632,632,630,630,11
20091201|2009-08-04 09:30,4,633,634.75,631,631.5,54
20091201|2009-08-04 10:00,4,633.25,636,633.25,636,36
20091201|2009-08-04 10:30,4,637.25,639.5,636.5,637,47
20091201|2009-08-04 11:00,4,636.5,637.75,636,636,18
20091201|2009-08-04 11:30,4,635.75,636.75,633.5,633.5,27
20091201|2009-08-04 12:00,4,633,633,629.5,629.5,41
20091201|2009-08-04 12:30,4,631.75,632,631,631.5,48
20091201|2009-08-04 13:00,4,631.75,634.75,631.25,633.5,85
20091201|2009-08-04 19:30,5,634.5,634.5,634.5,634.5,1
20091201|2009-08-04 20:00,5,634.75,634.75,634.75,634.75,1
20091201|2009-08-04 20:30,5,635,635,635,635,1
20091201|2009-08-04 21:30,5,635.25,635.25,635.25,635.25,1
20091201|2009-08-04 22:00,5,635.5,635.5,635.5,635.5,4
20091201|2009-08-05 07:00,5,635.75,636.25,635.75,636.25,3
20091201|2009-08-05 09:30,5,634.25,634.25,630.5,630.75,71
20091201|2009-08-05 10:00,5,630.75,630.75,626,628.25,101
20091201|2009-08-05 10:30,5,627.25,628,623.75,623.75,61
20091201|2009-08-05 11:00,5,623,624,621.25,622.75,49
20091201|2009-08-05 11:30,5,621.75,621.75,615,615.75,110
20091201|2009-08-05 12:00,5,615.75,618.25,614.75,618.25,159
20091201|2009-08-05 12:30,5,618,618,615.75,616.5,100
20091201|2009-08-05 13:00,5,617.5,621,616,620.75,314
20091201|2009-08-05 18:30,6,620.75,620.75,620.75,620.75,2
20091201|2009-08-05 20:30,6,617.5,617.5,616.5,616.5,4
20091201|2009-08-05 21:00,6,616,616,616,616,10
20091201|2009-08-05 21:30,6,616,616,612,612,26
20091201|2009-08-05 22:00,6,611.5,611.5,611.5,611.5,1
20091201|2009-08-05 22:30,6,614,614,614,614,1
20091201|2009-08-06 00:30,6,614.5,614.75,614.5,614.75,4
20091201|2009-08-06 02:30,6,615.75,615.75,615.75,615.75,5
20091201|2009-08-06 03:30,6,618.75,620.5,618.75,620.5,51
20091201|2009-08-06 04:30,6,620,620,620,620,22
20091201|2009-08-06 05:00,6,620,620,617.75,619.75,10
20091201|2009-08-06 05:30,6,617.75,618,615.75,615.75,64
20091201|2009-08-06 06:00,6,615.5,615.5,614.75,614.75,26
20091201|2009-08-06 06:30,6,614.75,615.25,614.75,615.25,22
20091201|2009-08-06 07:00,6,615,615,615,615,6
20091201|2009-08-06 09:30,6,613.75,613.75,610,611.25,298
20091201|2009-08-06 10:00,6,610.25,610.25,605,606.25,169
20091201|2009-08-06 10:30,6,605.25,605.25,601,601.5,333
20091201|2009-08-06 11:00,6,602.5,602.5,601,601.5,100
20091201|2009-08-06 11:30,6,601,601,597.5,599.5,276
20091201|2009-08-06 12:00,6,597.5,597.5,592.5,593.5,410
20091201|2009-08-06 12:30,6,593.75,597.25,593.75,595.75,151
20091201|2009-08-06 13:00,6,595.75,597,590,593.25,167
20091201|2009-08-06 18:00,7,594.75,594.75,592,592,31
20091201|2009-08-06 18:30,7,592,592,590,590,18
20091201|2009-08-06 20:00,7,592,592,592,592,1
20091201|2009-08-06 21:00,7,592,592,592,592,11
20091201|2009-08-06 22:30,7,594,594,594,594,2
20091201|2009-08-06 23:00,7,594,594,594,594,3
20091201|2009-08-06 23:30,7,595,595,595,595,1
20091201|2009-08-07 00:00,7,595,595,595,595,1
20091201|2009-08-07 01:30,7,594.5,594.5,594.5,594.5,1
20091201|2009-08-07 02:00,7,595,595,595,595,2
20091201|2009-08-07 04:00,7,595,595.25,595,595.25,5
20091201|2009-08-07 04:30,7,594,594,593,593,44
20091201|2009-08-07 06:00,7,594.25,594.25,592.75,594.25,12
20091201|2009-08-07 07:00,7,594.5,594.5,594.5,594.5,5
20091201|2009-08-07 09:30,7,594.75,596,590,594,658
20091201|2009-08-07 10:00,7,594.25,595,593,593.75,194
20091201|2009-08-07 10:30,7,594,594,592.75,593,156
20091201|2009-08-07 11:00,7,593.25,593.75,592,593.75,152
20091201|2009-08-07 11:30,7,593.75,594,591,591,61
20091201|2009-08-07 12:00,7,592,592,589.25,591.25,113
20091201|2009-08-07 12:30,7,591,591.75,588.25,588.75,154
20091201|2009-08-07 13:00,7,589,590.5,583.75,584.75,328
20091201|2009-08-09 18:00,10,584,584.25,583.5,583.5,3
20091201|2009-08-09 18:30,10,585,586.75,585,585.5,36
20091201|2009-08-09 19:00,10,585.5,585.5,585.5,585.5,1
20091201|2009-08-09 19:30,10,587,587,587,587,9
20091201|2009-08-09 20:00,10,587,587.25,587,587.25,11
20091201|2009-08-09 20:30,10,587.75,587.75,587.75,587.75,2
20091201|2009-08-09 23:00,10,584.75,584.75,584.75,584.75,1
20091201|2009-08-09 23:30,10,585,585,585,585,1
20091201|2009-08-10 00:30,10,585.75,585.75,585,585,3
20091201|2009-08-10 03:30,10,583.5,583.5,583.5,583.5,1
20091201|2009-08-10 04:00,10,583.5,583.5,583.5,583.5,5
20091201|2009-08-10 05:30,10,586,586,586,586,6
20091201|2009-08-10 07:00,10,587.5,587.5,587.5,587.5,10
20091201|2009-08-10 09:30,10,584.5,594.5,584.5,588,363
20091201|2009-08-10 10:00,10,588,590.5,588,589,136
20091201|2009-08-10 10:30,10,589.5,590,588.5,590,28
20091201|2009-08-10 11:00,10,588,588.75,588,588.75,12
20091201|2009-08-10 11:30,10,589.5,591.25,589.5,589.5,28
20091201|2009-08-10 12:00,10,588.75,588.75,586.5,586.75,39
20091201|2009-08-10 12:30,10,585.5,586.75,584.25,584.75,48
20091201|2009-08-10 13:00,10,585,587.75,584,586.5,495
20091201|2009-08-10 18:00,11,585.5,586,585.5,585.75,29
20091201|2009-08-10 18:30,11,585.75,585.75,585.75,585.75,6
20091201|2009-08-10 19:30,11,585.5,585.5,585.5,585.5,1
20091201|2009-08-10 20:00,11,586.25,586.25,586.25,586.25,5
20091201|2009-08-10 21:30,11,586.25,586.25,586.25,586.25,5
20091201|2009-08-10 23:00,11,588,588,588,588,1
20091201|2009-08-11 04:30,11,588,588,588,588,10
20091201|2009-08-11 05:30,11,588,588,588,588,3
20091201|2009-08-11 06:00,11,588,588,588,588,2
20091201|2009-08-11 06:30,11,587.5,587.5,587.5,587.5,2
20091201|2009-08-11 09:30,11,587.75,591,583.5,585,215
20091201|2009-08-11 10:00,11,584.25,584.5,582.75,583,143
20091201|2009-08-11 10:30,11,583,584,581.5,583,53
20091201|2009-08-11 11:00,11,582.5,583.75,582.5,583,55
20091201|2009-08-11 11:30,11,582.5,584,581,581.75,102
20091201|2009-08-11 12:00,11,581.75,583.75,581.75,582.75,42
20091201|2009-08-11 12:30,11,583.75,584,581.75,583,146
20091201|2009-08-11 13:00,11,581.75,581.75,579,579.5,304
20091201|2009-08-11 18:00,12,579,579,579,579,8
20091201|2009-08-11 18:30,12,577,577.25,577,577.25,2
20091201|2009-08-11 19:00,12,577,577,577,577,8
20091201|2009-08-11 19:30,12,577,577,577,577,2
20091201|2009-08-12 02:30,12,577,577,576.75,576.75,26
20091201|2009-08-12 03:00,12,576.75,576.75,576.75,576.75,1
20091201|2009-08-12 03:30,12,576.5,576.5,576.25,576.25,2
20091201|2009-08-12 04:00,12,576.75,576.75,576.75,576.75,1
20091201|2009-08-12 05:00,12,576.5,576.5,576.5,576.5,1
20091201|2009-08-12 06:30,12,576.25,576.25,576.25,576.25,6
20091201|2009-08-12 07:00,12,575,575.5,573.5,573.5,61
20091201|2009-08-12 09:30,12,570.75,573.75,570,571,583
20091201|2009-08-12 10:00,12,570,571,568,570,152
20091201|2009-08-12 10:30,12,570,571.75,568.25,571.75,82
20091201|2009-08-12 11:00,12,571.75,577,570,577,367
20091201|2009-08-12 11:30,12,577,577,574.25,575,157
20091201|2009-08-12 12:00,12,575,576.75,575,576.25,63
20091201|2009-08-12 12:30,12,577.5,577.5,575,575,54
20091201|2009-08-12 13:00,12,574.75,577,573.5,575,127
20091201|2009-08-12 18:00,13,575,577,573.5,574.5,27
20091201|2009-08-12 18:30,13,575,575,575,575,1
20091201|2009-08-12 19:00,13,574,574,574,574,10
20091201|2009-08-12 19:30,13,573,573,573,573,1
20091201|2009-08-12 21:30,13,574,574,574,574,2
20091201|2009-08-12 22:00,13,574,574,574,574,4
20091201|2009-08-13 02:30,13,575,575.25,575,575.25,7
20091201|2009-08-13 03:00,13,575.25,575.25,575.25,575.25,1
20091201|2009-08-13 03:30,13,575.25,575.25,575.25,575.25,3
20091201|2009-08-13 04:00,13,575.25,577,573.5,577,17
20091201|2009-08-13 04:30,13,577.25,577.75,577.25,577.75,35
20091201|2009-08-13 05:00,13,577.75,578,577.75,578,15
20091201|2009-08-13 06:30,13,575.75,575.75,575.75,575.75,1
20091201|2009-08-13 09:30,13,575,575,569,572.5,629
20091201|2009-08-13 10:00,13,572,572.5,564,565,190
20091201|2009-08-13 10:30,13,565,568.5,565,565,112
20091201|2009-08-13 11:00,13,566,566,563,563.25,242
20091201|2009-08-13 11:30,13,563.5,565,563.25,565,196
20091201|2009-08-13 12:00,13,565,568,565,565.75,171
20091201|2009-08-13 12:30,13,566,566,564.25,565.75,52
20091201|2009-08-13 13:00,13,565.5,565.5,562.25,563,507
20091201|2009-08-13 18:00,14,563,563,563,563,7
20091201|2009-08-13 18:30,14,563.25,563.5,562.5,562.5,6
20091201|2009-08-13 21:30,14,563.5,563.5,563.5,563.5,3
20091201|2009-08-13 22:00,14,562.75,562.75,562,562,10
20091201|2009-08-13 23:00,14,561.5,561.5,561.5,561.5,4
20091201|2009-08-13 23:30,14,561.25,561.25,561.25,561.25,1
20091201|2009-08-14 00:30,14,562.5,562.5,562.5,562.5,1
20091201|2009-08-14 01:00,14,563,563,563,563,3
20091201|2009-08-14 02:30,14,563,563,563,563,7
20091201|2009-08-14 03:30,14,563,563,563,563,3
20091201|2009-08-14 04:00,14,563.5,563.5,563,563,5
20091201|2009-08-14 04:30,14,563,563,563,563,2
20091201|2009-08-14 05:00,14,562.75,562.75,561.5,561.5,3
20091201|2009-08-14 05:30,14,561.5,561.5,561,561,11
20091201|2009-08-14 06:00,14,561.5,561.5,561.5,561.5,1
20091201|2009-08-14 07:00,14,561,561,560.5,560.5,8
20091201|2009-08-14 09:30,14,555.75,562.5,553.75,562.5,824
20091201|2009-08-14 10:00,14,562.5,565.5,560,561,456
20091201|2009-08-14 10:30,14,561.5,563,560.75,562,149
20091201|2009-08-14 11:00,14,562.75,565.5,562,565.5,87
20091201|2009-08-14 11:30,14,564,567.25,564,565.5,47
20091201|2009-08-14 12:00,14,565.25,565.5,564,564,41
20091201|2009-08-14 12:30,14,564,564,562,562.5,65
20091201|2009-08-14 13:00,14,562.25,563.75,560.75,562.5,247
20091201|2009-08-16 18:00,17,561.5,561.5,561.5,561.5,4
20091201|2009-08-16 20:00,17,559.75,559.75,557.75,557.75,20
20091201|2009-08-16 21:00,17,560.25,560.25,558.75,558.75,4
20091201|2009-08-17 03:30,17,558,558,557.25,557.25,12
20091201|2009-08-17 04:00,17,556,556,556,556,5
20091201|2009-08-17 04:30,17,555.25,555.25,555.25,555.25,1
20091201|2009-08-17 05:30,17,555.25,555.25,554.25,554.25,38
20091201|2009-08-17 06:00,17,554.25,554.25,554.25,554.25,4
20091201|2009-08-17 09:30,17,553.5,554,550.25,552.5,343
20091201|2009-08-17 10:00,17,552.5,552.75,550.25,551,89
20091201|2009-08-17 10:30,17,550.25,551.75,549.75,550.75,206
20091201|2009-08-17 11:00,17,551,552.75,550,550.5,99
20091201|2009-08-17 11:30,17,550.75,552.75,550.75,552.25,134
20091201|2009-08-17 12:00,17,551.75,553.25,551.5,553.25,39
20091201|2009-08-17 12:30,17,553.25,553.5,552,553.5,94
20091201|2009-08-17 13:00,17,552,554.75,546,546,260
20091201|2009-08-17 18:00,18,551.5,553,550.5,552,57
20091201|2009-08-17 18:30,18,552,552,552,552,10
20091201|2009-08-17 19:00,18,552,552,552,552,2
20091201|2009-08-17 19:30,18,551,551,551,551,1
20091201|2009-08-17 21:00,18,553.75,553.75,553.75,553.75,1
20091201|2009-08-18 00:00,18,553.75,553.75,553.75,553.75,9
20091201|2009-08-18 00:30,18,554,554,554,554,1
20091201|2009-08-18 01:00,18,554,554,554,554,2
20091201|2009-08-18 01:30,18,554,554,554,554,2
20091201|2009-08-18 03:00,18,554,554,554,554,2
20091201|2009-08-18 04:00,18,553.75,553.75,553.75,553.75,1
20091201|2009-08-18 04:30,18,554,554,554,554,2
20091201|2009-08-18 05:00,18,554,554,553.75,553.75,6
20091201|2009-08-18 06:00,18,553.5,553.5,553,553,12
20091201|2009-08-18 06:30,18,552.75,552.75,552,552,9
20091201|2009-08-18 07:00,18,550.25,550.25,550.25,550.25,1
20091201|2009-08-18 09:30,18,553,556.75,552.5,556.75,294
20091201|2009-08-18 10:00,18,557.25,558.25,555.5,555.5,88
20091201|2009-08-18 10:30,18,555.25,555.75,553.75,554.25,247
20091201|2009-08-18 11:00,18,554.25,556.25,554.25,555.25,46
20091201|2009-08-18 11:30,18,555,556.25,555,555.75,98
20091201|2009-08-18 12:00,18,554.5,555.5,553,554,68
20091201|2009-08-18 12:30,18,554,554.5,553.25,554,41
20091201|2009-08-18 13:00,18,554,556,551.5,551.5,247
20091201|2009-08-18 18:00,19,552.75,555,552.75,555,22
20091201|2009-08-18 19:30,19,556,556,556,556,8
20091201|2009-08-18 20:30,19,556,556,556,556,2
20091201|2009-08-18 22:00,19,556,556,556,556,1
20091201|2009-08-18 23:00,19,554,554,554,554,1
20091201|2009-08-19 01:30,19,551,551.25,550.75,550.75,3
20091201|2009-08-19 02:00,19,550.5,550.5,550.5,550.5,1
20091201|2009-08-19 02:30,19,551,551,551,551,1
20091201|2009-08-19 03:00,19,550.75,550.75,550.5,550.5,14
20091201|2009-08-19 05:00,19,553.25,553.25,553.25,553.25,1
20091201|2009-08-19 09:30,19,553,556.5,551,554.25,669
20091201|2009-08-19 10:00,19,554,555.5,553,553.25,199
20091201|2009-08-19 10:30,19,553,555,552,555,148
20091201|2009-08-19 11:00,19,554.75,560,553.75,558.25,276
20091201|2009-08-19 11:30,19,558,559.5,550.25,551.5,266
20091201|2009-08-19 12:00,19,550.5,551,540.5,540.75,443
20091201|2009-08-19 12:30,19,540.75,546,540,545,205
20091201|2009-08-19 13:00,19,544.75,551.25,544.75,549.75,199
20091201|2009-08-19 18:00,20,550.5,551.5,547.75,548,121
20091201|2009-08-19 18:30,20,548,548,548,548,4
20091201|2009-08-19 19:00,20,548,548,547.75,547.75,11
20091201|2009-08-19 19:30,20,547.75,547.75,547.75,547.75,1
20091201|2009-08-19 20:00,20,546.75,546.75,546.75,546.75,1
20091201|2009-08-19 21:00,20,547,547,547,547,1
20091201|2009-08-19 21:30,20,547,547,547,547,9
20091201|2009-08-19 22:00,20,548.25,548.25,548.25,548.25,1
20091201|2009-08-20 00:30,20,548,548,548,548,10
20091201|2009-08-20 01:00,20,548.5,548.5,548.5,548.5,2
20091201|2009-08-20 01:30,20,548.25,548.25,548,548,15
20091201|2009-08-20 02:30,20,548,550,548,550,18
20091201|2009-08-20 03:00,20,550,550.5,550,550.5,24
20091201|2009-08-20 03:30,20,550.5,552.25,550.5,552.25,20
20091201|2009-08-20 04:00,20,552.25,552.25,552.25,552.25,9
20091201|2009-08-20 09:30,20,550.75,551.25,548,549,520
20091201|2009-08-20 10:00,20,549.25,550.5,548.25,548.75,90
20091201|2009-08-20 10:30,20,549,552.75,548,552,121
20091201|2009-08-20 11:00,20,552.5,552.75,549.25,551.25,275
20091201|2009-08-20 11:30,20,551.5,552.5,551,552.5,120
20091201|2009-08-20 12:00,20,551.25,551.25,550,550,114
20091201|2009-08-20 12:30,20,550.75,551.5,549.75,549.75,101
20091201|2009-08-20 13:00,20,549.75,552.5,549.5,552.5,143
20091201|2009-08-20 18:00,21,551,551.25,550.75,551.25,16
20091201|2009-08-20 20:00,21,548.5,548.5,548.5,548.5,1
20091201|2009-08-20 21:00,21,548.5,548.5,548.5,548.5,5
20091201|2009-08-20 21:30,21,549.5,549.5,549.5,549.5,2
20091201|2009-08-20 22:30,21,551,551,551,551,2
20091201|2009-08-21 04:30,21,550,550,550,550,1
20091201|2009-08-21 05:30,21,550.5,551,550.5,551,10
20091201|2009-08-21 06:00,21,551.25,551.25,551.25,551.25,5
20091201|2009-08-21 06:30,21,551.25,557,551.25,557,25
20091201|2009-08-21 07:00,21,552.25,553,552.25,552.25,10
20091201|2009-08-21 09:30,21,555.25,556.25,543.25,545.25,611
20091201|2009-08-21 10:00,21,545,546.5,544,545.25,195
20091201|2009-08-21 10:30,21,545,545.5,543.75,545,151
20091201|2009-08-21 11:00,21,544.25,544.25,540.25,541,170
20091201|2009-08-21 11:30,21,541.25,542,539.5,540.25,227
20091201|2009-08-21 12:00,21,540,543.75,540,543.25,129
20091201|2009-08-21 12:30,21,543.5,544.5,543,543,195
20091201|2009-08-21 13:00,21,543.25,545.75,540.5,540.5,308
20091201|2009-08-23 18:00,24,539.5,544,539.5,544,22
20091201|2009-08-23 18:30,24,543,543,543,543,3
20091201|2009-08-23 19:30,24,543.5,544.5,543.5,544.5,6
20091201|2009-08-23 20:00,24,545,545,545,545,1
20091201|2009-08-23 20:30,24,543.5,543.5,543,543,2
20091201|2009-08-23 21:00,24,544.75,544.75,544.75,544.75,2
20091201|2009-08-23 22:00,24,544.25,544.25,544.25,544.25,1
20091201|2009-08-23 23:30,24,544,544,544,544,1
20091201|2009-08-24 01:30,24,545,545,545,545,6
20091201|2009-08-24 04:30,24,545,545,545,545,1
20091201|2009-08-24 09:30,24,543.75,551,543.75,548.25,284
20091201|2009-08-24 10:00,24,548.5,550.25,548.5,549,63
20091201|2009-08-24 10:30,24,549.75,550.5,547,547.5,204
20091201|2009-08-24 11:00,24,547,548,546.25,548,74
20091201|2009-08-24 11:30,24,548.25,550,547.5,548.25,79
20091201|2009-08-24 12:00,24,548.75,551,548,550.75,171
20091201|2009-08-24 12:30,24,550,550.75,549,550,101
20091201|2009-08-24 13:00,24,550.5,551.25,549,550,353
20091201|2009-08-24 18:00,25,549,550,547.25,547.25,28
20091201|2009-08-24 21:00,25,547,548.5,547,548.5,6
20091201|2009-08-24 23:00,25,548,548,548,548,1
20091201|2009-08-25 03:00,25,548,548,548,548,1
20091201|2009-08-25 06:00,25,548.5,548.5,548.5,548.5,1
20091201|2009-08-25 06:30,25,548.25,548.5,546.25,546.25,18
20091201|2009-08-25 07:00,25,549,549,549,549,5
20091201|2009-08-25 09:30,25,548.75,563,548.25,558.5,835
20091201|2009-08-25 10:00,25,558.25,566,558.25,561.25,343
20091201|2009-08-25 10:30,25,561.25,562,556.75,557,451
20091201|2009-08-25 11:00,25,557.5,558.25,556.5,558.25,133
20091201|2009-08-25 11:30,25,557.25,557.5,550.75,551,110
20091201|2009-08-25 12:00,25,550.25,551.5,546,547.25,202
20091201|2009-08-25 12:30,25,547.25,549,545.5,545.5,166
20091201|2009-08-25 13:00,25,546,550.75,545,550.5,254
20091201|2009-08-25 18:00,26,549.25,549.25,547.75,547.75,4
20091201|2009-08-25 18:30,26,549,549,549,549,2
20091201|2009-08-25 19:00,26,549,549,549,549,1
20091201|2009-08-25 22:30,26,551,551,551,551,1
20091201|2009-08-26 02:00,26,551,551,551,551,1
20091201|2009-08-26 03:30,26,552.75,552.75,552.75,552.75,1
20091201|2009-08-26 04:00,26,552.5,552.5,552.5,552.5,1
20091201|2009-08-26 05:00,26,552.75,552.75,550,551.25,6
20091201|2009-08-26 06:30,26,551.5,551.5,551.5,551.5,3
20091201|2009-08-26 07:00,26,550.5,550.5,548.25,548.25,18
20091201|2009-08-26 09:30,26,550,556.25,550,552.5,752
20091201|2009-08-26 10:00,26,554,554.25,549,551,264
20091201|2009-08-26 10:30,26,552,553,550.5,552,184
20091201|2009-08-26 11:00,26,552.25,552.75,549.75,550,85
20091201|2009-08-26 11:30,26,550.5,555,550,553.5,186
20091201|2009-08-26 12:00,26,554.25,555.25,551,553,268
20091201|2009-08-26 12:30,26,553.5,556,553.25,555.5,218
20091201|2009-08-26 13:00,26,555.75,557,554.5,557,334
20091201|2009-08-26 18:00,27,554.75,554.75,554,554,16
20091201|2009-08-26 18:30,27,554.25,554.25,554.25,554.25,2
20091201|2009-08-26 19:00,27,553.75,553.75,553.5,553.5,3
20091201|2009-08-26 21:30,27,554.75,555.75,554.75,555.75,38
20091201|2009-08-26 22:00,27,555.75,556.25,555.75,556,14
20091201|2009-08-26 22:30,27,556,556,556,556,1
20091201|2009-08-26 23:00,27,556,556,556,556,1
20091201|2009-08-27 00:00,27,556,556,556,556,1
20091201|2009-08-27 02:30,27,556,556,556,556,2
20091201|2009-08-27 04:30,27,557,557,557,557,2
20091201|2009-08-27 09:30,27,557.75,559.5,554.25,554.25,718
20091201|2009-08-27 10:00,27,554.25,554.25,547.75,549,649
20091201|2009-08-27 10:30,27,549,549,545,548,282
20091201|2009-08-27 11:00,27,547.75,548.5,546.25,548,116
20091201|2009-08-27 11:30,27,547.5,547.75,546,547,167
20091201|2009-08-27 12:00,27,546.25,547.5,545.75,546.75,183
20091201|2009-08-27 12:30,27,546.75,553,546,552,245
20091201|2009-08-27 13:00,27,552,552,549.5,551.25,168
20091201|2009-08-27 18:00,28,550,550.5,549,549,18
20091201|2009-08-27 18:30,28,549,549,549,549,4
20091201|2009-08-27 20:00,28,550.75,551,550.75,551,19
20091201|2009-08-27 20:30,28,551.5,551.5,551.5,551.5,1
20091201|2009-08-27 22:00,28,552.75,552.75,552.75,552.75,2
20091201|2009-08-28 00:00,28,552,552,552,552,2
20091201|2009-08-28 01:00,28,549.25,549.25,548.5,548.5,2
20091201|2009-08-28 02:00,28,552.5,553.25,552.5,553.25,5
20091201|2009-08-28 03:00,28,553.5,553.5,553.5,553.5,1
20091201|2009-08-28 04:00,28,554.75,554.75,554.75,554.75,1
20091201|2009-08-28 09:30,28,551,554,550,551.5,776
20091201|2009-08-28 10:00,28,552,552,545.75,547.5,123
20091201|2009-08-28 10:30,28,547.25,547.5,537.75,539.25,345
20091201|2009-08-28 11:00,28,539,540,536,536,159
20091201|2009-08-28 11:30,28,535.75,539,533.75,538.5,237
20091201|2009-08-28 12:00,28,537.75,539.25,537.25,538.75,139
20091201|2009-08-28 12:30,28,538.5,539.5,536.75,536.75,87
20091201|2009-08-28 13:00,28,537.5,543,535.75,539.25,418
20091201|2009-08-30 18:00,31,539.5,539.5,537.5,537.5,3
20091201|2009-08-30 18:30,31,539.5,539.5,539,539,13
20091201|2009-08-30 19:00,31,538.5,538.5,536.5,537.5,19
20091201|2009-08-30 19:30,31,539.5,539.75,539.25,539.25,6
20091201|2009-08-30 20:00,31,538,538,538,538,2
20091201|2009-08-30 21:00,31,539.25,539.25,539.25,539.25,10
20091201|2009-08-30 21:30,31,539.25,539.25,539.25,539.25,22
20091201|2009-08-30 23:30,31,535,535,535,535,5
20091201|2009-08-31 00:00,31,534,534,534,534,1
20091201|2009-08-31 07:00,31,534,534,532.5,532.5,7
20091201|2009-08-31 09:30,31,532,532,523.25,528,744
20091201|2009-08-31 10:00,31,527.5,529.25,526.25,528,235
20091201|2009-08-31 10:30,31,527.25,528.25,526,528,126
20091201|2009-08-31 11:00,31,528.75,530,528.25,530,169
20091201|2009-08-31 11:30,31,530,539,529.5,538.75,284
20091201|2009-08-31 12:00,31,538.75,543.25,538.5,540.75,294
20091201|2009-08-31 12:30,31,540.5,540.75,533.5,537,352
20091201|2009-08-31 13:00,31,536.25,539,533.75,537.75,183
20091201|2009-08-31 18:00,1,535.5,538,534.75,536.25,37
20091201|2009-08-31 18:30,1,534.25,534.25,532.75,532.75,3
20091201|2009-08-31 19:00,1,535,535,535,535,10
20091201|2009-08-31 20:00,1,535,536.75,535,536.75,25
20091201|2009-08-31 22:00,1,535.25,535.25,535.25,535.25,1
20091201|2009-08-31 22:30,1,535.5,535.5,535.5,535.5,6
20091201|2009-09-01 02:30,1,533,533,532.25,532.25,6
20091201|2009-09-01 03:00,1,532.25,532.25,532.25,532.25,23
20091201|2009-09-01 03:30,1,532.25,533.75,532.25,533.75,26
20091201|2009-09-01 04:00,1,533.5,533.75,533.5,533.75,8
20091201|2009-09-01 05:00,1,532.5,532.75,532.5,532.75,6
20091201|2009-09-01 05:30,1,532.5,533,532.5,533,3
20091201|2009-09-01 06:30,1,532.75,532.75,532,532,3
20091201|2009-09-01 07:00,1,532.25,532.25,531.5,531.75,14
20091201|2009-09-01 09:30,1,528.5,530.5,520.5,523,1176
20091201|2009-09-01 10:00,1,523,526.5,522.5,523.75,355
20091201|2009-09-01 10:30,1,523.5,525,522.5,523.25,232
20091201|2009-09-01 11:00,1,522.75,523.5,520.75,521.5,196
20091201|2009-09-01 11:30,1,521.5,522.5,521,521.5,145
20091201|2009-09-01 12:00,1,522,523.75,520.75,523.75,142
20091201|2009-09-01 12:30,1,524,524,521.5,522.25,108
20091201|2009-09-01 13:00,1,522,523,521.25,523,298
20091201|2009-09-01 18:00,2,520.25,520.75,520,520,73
20091201|2009-09-01 18:30,2,520,520,520,520,20
20091201|2009-09-01 19:30,2,519.25,520,519.25,520,24
20091201|2009-09-01 20:00,2,518.25,519.5,517.75,519.5,3
20091201|2009-09-01 23:00,2,518.25,518.25,518.25,518.25,1
20091201|2009-09-02 01:00,2,520,520,520,520,32
20091201|2009-09-02 01:30,2,520,520.75,520,520.75,15
20091201|2009-09-02 02:00,2,520.5,521.25,520.5,521.25,6
20091201|2009-09-02 03:00,2,519,519,519,519,30
20091201|2009-09-02 03:30,2,521.5,521.75,521.5,521.75,20
20091201|2009-09-02 05:00,2,519,519,519,519,21
20091201|2009-09-02 05:30,2,518.5,518.5,518.5,518.5,2
20091201|2009-09-02 06:00,2,519,519,519,519,52
20091201|2009-09-02 06:30,2,519,519,519,519,4
20091201|2009-09-02 09:30,2,519.5,522,517.5,519,724
20091201|2009-09-02 10:00,2,520,520,517.25,517.5,147
20091201|2009-09-02 10:30,2,518.5,519,517.5,518.25,245
20091201|2009-09-02 11:00,2,518.5,520,518,518,131
20091201|2009-09-02 11:30,2,518,518.5,517.25,517.75,94
20091201|2009-09-02 12:00,2,517.75,518.5,517.5,518,72
20091201|2009-09-02 12:30,2,518,518,516.25,516.25,212
20091201|2009-09-02 13:00,2,516.25,517,514.5,515.25,339
20091201|2009-09-02 18:00,3,515.5,515.5,513.5,514.5,22
20091201|2009-09-02 18:30,3,514.75,515,514.5,514.5,21
20091201|2009-09-03 01:00,3,515,515,515,515,9
20091201|2009-09-03 02:00,3,515.5,516,515.5,516,30
20091201|2009-09-03 03:00,3,514.75,514.75,514.5,514.5,5
20091201|2009-09-03 03:30,3,514.75,515.5,514.75,515.5,8
20091201|2009-09-03 04:00,3,515.5,516.25,515.5,516.25,24
20091201|2009-09-03 04:30,3,515.25,515.25,514.75,514.75,11
20091201|2009-09-03 05:00,3,513.75,514,513.5,513.5,35
20091201|2009-09-03 05:30,3,516.25,516.25,516.25,516.25,5
20091201|2009-09-03 06:00,3,516.5,518,516.5,518,31
20091201|2009-09-03 06:30,3,517,517.25,515.5,517.25,33
20091201|2009-09-03 07:00,3,516.5,517.25,516.5,517.25,21
20091201|2009-09-03 09:30,3,516.5,516.5,510.25,510.25,600
20091201|2009-09-03 10:00,3,510.25,512,507,507.5,344
20091201|2009-09-03 10:30,3,507,509,505,505,272
20091201|2009-09-03 11:00,3,505,507,505,505.5,206
20091201|2009-09-03 11:30,3,505.25,505.75,504.5,505,173
20091201|2009-09-03 12:00,3,504.75,506.5,503.75,506,202
20091201|2009-09-03 12:30,3,506.25,509.75,505.5,509.5,141
20091201|2009-09-03 13:00,3,509,509,504.75,504.75,375
20091201|2009-09-03 18:00,4,503.5,505,502.5,502.5,22
20091201|2009-09-03 18:30,4,502.75,503,501.25,502,21
20091201|2009-09-03 19:00,4,502,502,501,501,14
20091201|2009-09-03 19:30,4,502,502,500.25,502,13
20091201|2009-09-03 21:30,4,502.5,502.5,501.75,501.75,5
20091201|2009-09-03 22:00,4,500.75,500.75,500.75,500.75,1
20091201|2009-09-04 06:30,4,501,502,500.25,501,89
20091201|2009-09-04 07:00,4,500.75,502,500.75,502,50
20091201|2009-09-04 09:30,4,500,502.5,498.5,500,1100
20091201|2009-09-04 10:00,4,500.25,500.25,498.25,498.5,427
20091201|2009-09-04 10:30,4,498.5,501,498,500,335
20091201|2009-09-04 11:00,4,501,503,500.75,502,163
20091201|2009-09-04 11:30,4,502,503,500.5,501.25,73
20091201|2009-09-04 12:00,4,501.25,502,500.25,501,111
20091201|2009-09-04 12:30,4,501.75,502,500.5,501,140
20091201|2009-09-04 13:00,4,501,502,496.25,496.25,293
20091201|2009-09-07 18:00,8,494,495,494,494.25,89
20091201|2009-09-07 18:30,8,494.5,494.5,494.25,494.25,11
20091201|2009-09-07 19:00,8,494.25,495,494.25,495,24
20091201|2009-09-07 19:30,8,495,496,495,496,9
20091201|2009-09-07 21:00,8,494.25,494.25,494.25,494.25,2
20091201|2009-09-07 23:30,8,495,495,495,495,1
20091201|2009-09-08 00:30,8,495,495,495,495,1
20091201|2009-09-08 01:30,8,495,497,495,497,13
20091201|2009-09-08 02:00,8,497.75,498,497.75,498,27
20091201|2009-09-08 02:30,8,497.5,497.5,497.5,497.5,5
20091201|2009-09-08 03:30,8,497.5,497.5,497.5,497.5,5
20091201|2009-09-08 04:30,8,498,498,498,498,7
20091201|2009-09-08 05:00,8,498,498,496.25,496.25,2
20091201|2009-09-08 06:00,8,496.5,496.5,496.5,496.5,1
20091201|2009-09-08 06:30,8,496.5,496.5,496.5,496.5,1
20091201|2009-09-08 07:00,8,495.75,495.75,495.5,495.5,3
20091201|2009-09-08 09:30,8,495,499,492.5,493,486
20091201|2009-09-08 10:00,8,493.25,494.75,492.5,493.5,196
20091201|2009-09-08 10:30,8,493.75,494.25,488.5,491.25,181
20091201|2009-09-08 11:00,8,491.25,493.25,490,492.75,87
20091201|2009-09-08 11:30,8,493,494.5,492.25,492.75,188
20091201|2009-09-08 12:00,8,493,493.5,492,493,91
20091201|2009-09-08 12:30,8,493.75,493.75,490.75,490.75,165
20091201|2009-09-08 13:00,8,490.75,491.25,482,483.5,309
20091201|2009-09-08 18:00,9,485.5,485.5,483.5,483.5,30
20091201|2009-09-08 18:30,9,483.5,483.5,483.5,483.5,10
20091201|2009-09-08 19:00,9,483.5,483.5,483.25,483.25,29
20091201|2009-09-08 19:30,9,482,482,482,482,1
20091201|2009-09-08 21:00,9,483,483,482,482,13
20091201|2009-09-08 21:30,9,482.25,483.25,482.25,483.25,6
20091201|2009-09-08 22:00,9,483.25,483.25,483.25,483.25,2
20091201|2009-09-09 01:00,9,482.5,482.5,482.5,482.5,3
20091201|2009-09-09 02:00,9,483.5,483.5,483.5,483.5,1
20091201|2009-09-09 04:00,9,483.5,483.75,483.5,483.75,15
20091201|2009-09-09 05:00,9,483.25,483.25,483.25,483.25,5
20091201|2009-09-09 05:30,9,482.75,482.75,482.75,482.75,2
20091201|2009-09-09 06:00,9,482.75,482.75,482.75,482.75,2
20091201|2009-09-09 06:30,9,483.25,483.25,483.25,483.25,1
20091201|2009-09-09 09:30,9,483.5,488.25,483,488.25,472
20091201|2009-09-09 10:00,9,488.25,490.5,488,488,380
20091201|2009-09-09 10:30,9,487.25,490.5,487.25,490.25,228
20091201|2009-09-09 11:00,9,489.75,490.5,489,489,153
20091201|2009-09-09 11:30,9,489,490,488,488,103
20091201|2009-09-09 12:00,9,487.5,488.25,486,487.75,198
20091201|2009-09-09 12:30,9,488,488.5,487.5,488,89
20091201|2009-09-09 13:00,9,488,489.25,486,487.5,327
20091201|2009-09-09 18:00,10,485.75,485.75,485,485.75,19
20091201|2009-09-09 18:30,10,485.5,486,485.5,486,21
20091201|2009-09-09 19:00,10,486.25,486.5,485.5,486.5,19
20091201|2009-09-09 20:00,10,487,487,487,487,16
20091201|2009-09-09 20:30,10,486.5,486.5,486.5,486.5,6
20091201|2009-09-09 21:00,10,486.5,486.5,486.5,486.5,2
20091201|2009-09-09 21:30,10,486.5,486.5,486.5,486.5,7
20091201|2009-09-09 22:30,10,486.75,486.75,486.75,486.75,1
20091201|2009-09-09 23:00,10,486.75,487,486.75,487,15
20091201|2009-09-10 02:00,10,486.75,486.75,486.5,486.5,3
20091201|2009-09-10 03:30,10,486.5,487,486.5,487,22
20091201|2009-09-10 04:00,10,488,488,488,488,20
20091201|2009-09-10 06:30,10,487.25,487.5,487,487,14
20091201|2009-09-10 07:00,10,487,487.75,487,487.75,2
20091201|2009-09-10 09:30,10,487.5,488,483.25,484.5,338
20091201|2009-09-10 10:00,10,484,486.75,483.5,486,407
20091201|2009-09-10 10:30,10,485.5,486,484.75,486,307
20091201|2009-09-10 11:00,10,486,486.5,484.5,485,207
20091201|2009-09-10 11:30,10,485.5,486.25,484.75,485.75,117
20091201|2009-09-10 12:00,10,485.5,486.75,485.25,486.25,70
20091201|2009-09-10 12:30,10,486.5,487.5,485.75,486,168
20091201|2009-09-10 13:00,10,486.5,486.5,483,484,172
20091201|2009-09-10 18:00,11,484,484,483.25,483.25,34
20091201|2009-09-10 18:30,11,483,483,483,483,22
20091201|2009-09-10 19:00,11,482.5,482.5,481.75,481.75,3
20091201|2009-09-10 19:30,11,481.75,481.75,481.75,481.75,10
20091201|2009-09-10 20:00,11,482,482,482,482,1
20091201|2009-09-10 21:00,11,481.5,481.5,481.5,481.5,8
20091201|2009-09-10 21:30,11,481.5,481.5,481.25,481.25,14
20091201|2009-09-10 23:00,11,482.5,482.5,482.5,482.5,1
20091201|2009-09-10 23:30,11,482.5,483.5,482.5,483.5,3
20091201|2009-09-11 01:30,11,483.75,488,483.75,488,16
20091201|2009-09-11 03:00,11,484.5,484.5,484.5,484.5,7
20091201|2009-09-11 07:00,11,484.75,484.75,484.75,484.75,2
20091201|2009-09-11 09:30,11,484,485.5,479.5,481.25,713
20091201|2009-09-11 10:00,11,482,484.25,479.75,480.5,249
20091201|2009-09-11 10:30,11,480.5,481.5,480,481,50
20091201|2009-09-11 11:00,11,481,484.5,481,484,180
20091201|2009-09-11 11:30,11,484,486.75,483,486.75,171
20091201|2009-09-11 12:00,11,486.75,488.5,485.5,486,301
20091201|2009-09-11 12:30,11,486.5,495.5,486.5,495.5,588
20091201|2009-09-11 13:00,11,495.5,495.75,492,493,290
20091201|2009-09-13 18:00,14,494,494,492,492,32
20091201|2009-09-13 18:30,14,493.5,494,493.5,494,33
20091201|2009-09-13 19:00,14,493.75,493.75,493.75,493.75,3
20091201|2009-09-13 19:30,14,491,491,490,490,3
20091201|2009-09-13 20:00,14,489.5,489.5,489,489,4
20091201|2009-09-13 20:30,14,490,490,490,490,1
20091201|2009-09-14 01:30,14,489,489,488.5,488.5,8
20091201|2009-09-14 02:30,14,489,490,489,490,2
20091201|2009-09-14 03:00,14,490,491.75,490,491.75,5
20091201|2009-09-14 04:00,14,488,488,488,488,1
20091201|2009-09-14 09:30,14,486.75,490.25,485.5,489,377
20091201|2009-09-14 10:00,14,489.25,490.25,487.25,487.25,175
20091201|2009-09-14 10:30,14,487.5,488,486.25,486.75,159
20091201|2009-09-14 11:00,14,486.75,487,482.75,483.25,255
20091201|2009-09-14 11:30,14,483.5,485.75,483.5,484.75,119
20091201|2009-09-14 12:00,14,485.5,485.5,482.75,484,79
20091201|2009-09-14 12:30,14,484,486.5,484,486.5,65
20091201|2009-09-14 13:00,14,486,488,483,486,89
20091201|2009-09-14 18:00,15,483,483,481.5,481.75,14
20091201|2009-09-14 18:30,15,481.5,481.5,481.5,481.5,2
20091201|2009-09-14 21:00,15,482.75,483,482.75,483,2
20091201|2009-09-14 22:30,15,483,483,483,483,1
20091201|2009-09-15 01:30,15,483.75,483.75,483.75,483.75,1
20091201|2009-09-15 02:00,15,484,484,484,484,2
20091201|2009-09-15 03:00,15,484,484,484,484,1
20091201|2009-09-15 03:30,15,484,485.5,484,485.5,37
20091201|2009-09-15 04:00,15,485.5,486.75,485.5,486.75,3
20091201|2009-09-15 06:30,15,486.75,486.75,486.75,486.75,8
20091201|2009-09-15 09:30,15,487.25,512.75,487.25,502,1230
20091201|2009-09-15 10:00,15,501.5,504,499.75,501.5,588
20091201|2009-09-15 10:30,15,502,505,499.25,502.5,294
20091201|2009-09-15 11:00,15,503,506.5,500.5,502,353
20091201|2009-09-15 11:30,15,502,506,502,503,396
20091201|2009-09-15 12:00,15,503.5,507,501,503,563
20091201|2009-09-15 12:30,15,503,507.25,499.75,499.75,234
20091201|2009-09-15 13:00,15,500,502.25,498,498,293
20091201|2009-09-15 18:00,16,498.25,501.5,498.25,500.5,88
20091201|2009-09-15 18:30,16,499,499.5,499,499.5,5
20091201|2009-09-15 19:00,16,500,500.5,500,500.5,11
20091201|2009-09-15 19:30,16,500.5,500.5,499.5,499.5,2
20091201|2009-09-15 20:00,16,499.25,499.25,497.25,497.5,19
20091201|2009-09-15 20:30,16,497,497,495,495,5
20091201|2009-09-15 21:00,16,495,495,494.25,494.25,7
20091201|2009-09-15 22:00,16,494.25,494.25,494.25,494.25,1
20091201|2009-09-15 22:30,16,495,496,495,496,15
20091201|2009-09-15 23:00,16,497,497,497,497,1
20091201|2009-09-15 23:30,16,496.5,496.5,496.5,496.5,1
20091201|2009-09-16 01:00,16,497.75,497.75,497.75,497.75,1
20091201|2009-09-16 05:00,16,498.5,498.5,498.5,498.5,2
20091201|2009-09-16 05:30,16,498.5,498.5,498.5,498.5,5
20091201|2009-09-16 06:00,16,497,497,495.5,495.5,3
20091201|2009-09-16 06:30,16,495.5,495.5,495.25,495.25,13
20091201|2009-09-16 07:00,16,495,496,495,496,22
20091201|2009-09-16 09:30,16,492.75,498,492,496,580
20091201|2009-09-16 10:00,16,496,496,494.5,495.25,153
20091201|2009-09-16 10:30,16,495,498.5,494,497,171
20091201|2009-09-16 11:00,16,497.25,498.5,494,494,267
20091201|2009-09-16 11:30,16,494,495.5,490,494,209
20091201|2009-09-16 12:00,16,494.25,496.5,491.75,496.5,173
20091201|2009-09-16 12:30,16,496.25,498.5,494.25,496,198
20091201|2009-09-16 13:00,16,496.5,501,496.5,500.25,356
20091201|2009-09-16 18:00,17,499,499,494,494,28
20091201|2009-09-16 19:00,17,494.25,494.25,494.25,494.25,2
20091201|2009-09-16 20:00,17,495,495,495,495,1
20091201|2009-09-16 20:30,17,495.75,496.75,495.75,496.75,11
20091201|2009-09-16 21:00,17,497.25,497.25,497.25,497.25,1
20091201|2009-09-16 21:30,17,498.25,498.5,498,498,3
20091201|2009-09-16 23:00,17,498.75,500,498.75,500,48
20091201|2009-09-17 01:00,17,501,501,501,501,1
20091201|2009-09-17 01:30,17,500.5,500.5,499,499,56
20091201|2009-09-17 02:00,17,499,499,498.75,498.75,14
20091201|2009-09-17 03:30,17,502,503.5,502,503.25,45
20091201|2009-09-17 04:00,17,504.5,508,504.5,508,7
20091201|2009-09-17 04:30,17,508.5,508.5,508.5,508.5,5
20091201|2009-09-17 05:00,17,508.5,508.5,508.5,508.5,4
20091201|2009-09-17 05:30,17,509,509,509,509,1
20091201|2009-09-17 06:00,17,509.5,509.5,509.5,509.5,4
20091201|2009-09-17 07:00,17,502.5,502.5,498,498,18
20091201|2009-09-17 09:30,17,500,502.25,497.75,501.25,441
20091201|2009-09-17 10:00,17,501.25,504,499.25,502,237
20091201|2009-09-17 10:30,17,500.5,502.5,498.5,500,266
20091201|2009-09-17 11:00,17,500.5,500.75,496.75,498.5,158
20091201|2009-09-17 11:30,17,498,500,498,498,111
20091201|2009-09-17 12:00,17,498.5,500.5,498.25,499.75,218
20091201|2009-09-17 12:30,17,499.75,500.75,499,500.5,144
20091201|2009-09-17 13:00,17,500,504,498.5,499,252
20091201|2009-09-17 18:00,18,500,501,499.25,500,24
20091201|2009-09-17 18:30,18,497.5,501,497.5,501,16
20091201|2009-09-17 19:30,18,501,501,501,501,5
20091201|2009-09-17 21:00,18,500.5,500.5,500.5,500.5,1
20091201|2009-09-17 21:30,18,502,502,502,502,1
20091201|2009-09-17 22:00,18,502,502,502,502,1
20091201|2009-09-17 23:00,18,502.25,502.25,502.25,502.25,2
20091201|2009-09-17 23:30,18,503,503,503,503,2
20091201|2009-09-18 01:30,18,502,502,501.75,501.75,3
20091201|2009-09-18 02:30,18,503,503,503,503,1
20091201|2009-09-18 03:30,18,498.5,498.5,498.5,498.5,1
20091201|2009-09-18 06:30,18,500.75,501,500.75,501,2
20091201|2009-09-18 09:30,18,499,501,497,499.25,722
20091201|2009-09-18 10:00,18,499,499.25,495.5,498,300
20091201|2009-09-18 10:30,18,499,500,498.25,499.5,188
20091201|2009-09-18 11:00,18,498.75,499,496,499,236
20091201|2009-09-18 11:30,18,499.5,500,498.25,498.75,91
20091201|2009-09-18 12:00,18,498.25,498.75,497,497,148
20091201|2009-09-18 12:30,18,497,499,496.75,496.75,106
20091201|2009-09-18 13:00,18,496.5,497.75,494.5,495,354
20091201|2009-09-20 18:00,21,495.75,495.75,494.5,494.75,44
20091201|2009-09-20 18:30,21,495,495,494.5,494.5,23
20091201|2009-09-20 19:00,21,494.5,494.5,494.5,494.5,1
20091201|2009-09-20 19:30,21,495,495,495,495,1
20091201|2009-09-20 20:00,21,494.5,494.5,494.5,494.5,1
20091201|2009-09-20 20:30,21,494.5,494.5,494.5,494.5,2
20091201|2009-09-20 22:30,21,494.75,494.75,494.75,494.75,1
20091201|2009-09-21 01:30,21,495.75,495.75,494.25,494.25,16
20091201|2009-09-21 02:00,21,494.25,494.25,494,494,28
20091201|2009-09-21 05:00,21,496,496,496,496,1
20091201|2009-09-21 09:30,21,494,496.5,492,492.75,612
20091201|2009-09-21 10:00,21,492.5,496.25,492.5,495,241
20091201|2009-09-21 10:30,21,495,497.5,494.75,496.75,144
20091201|2009-09-21 11:00,21,497,499.25,497,499,219
20091201|2009-09-21 11:30,21,499,499,493.25,494.75,183
20091201|2009-09-21 12:00,21,495.75,495.75,491.5,492.5,123
20091201|2009-09-21 12:30,21,492.25,494,492,492.75,53
20091201|2009-09-21 13:00,21,492.5,494.75,492.25,492.5,220
20091201|2009-09-21 18:00,22,491.25,492,491.25,492,26
20091201|2009-09-21 18:30,22,491.5,493.25,491.5,493.25,74
20091201|2009-09-21 19:00,22,492.75,492.75,492.75,492.75,1
20091201|2009-09-21 20:30,22,493,493,493,493,5
20091201|2009-09-22 01:30,22,494,494,494,494,1
20091201|2009-09-22 03:00,22,495,495,495,495,1
20091201|2009-09-22 03:30,22,495,495,495,495,4
20091201|2009-09-22 04:00,22,495,495,495,495,22
20091201|2009-09-22 04:30,22,493.75,493.75,493.75,493.75,1
20091201|2009-09-22 05:00,22,493.75,493.75,493.75,493.75,1
20091201|2009-09-22 05:30,22,493.75,496,493.75,496,13
20091201|2009-09-22 06:30,22,497,497.25,497,497.25,14
20091201|2009-09-22 07:00,22,497.25,498,497.25,498,7
20091201|2009-09-22 09:30,22,497.25,498.5,492.75,492.75,577
20091201|2009-09-22 10:00,22,493.5,494,492,493,203
20091201|2009-09-22 10:30,22,493,494.25,492,493,290
20091201|2009-09-22 11:00,22,494,494.25,489.25,490,268
20091201|2009-09-22 11:30,22,490.75,493.5,490.5,493.5,224
20091201|2009-09-22 12:00,22,493.5,497,493,494.5,218
20091201|2009-09-22 12:30,22,495.25,495.5,490.5,493,60
20091201|2009-09-22 13:00,22,492.75,493.75,490.5,491,290
20091201|2009-09-22 18:00,23,490,491,490,491,47
20091201|2009-09-22 18:30,23,491,491,491,491,19
20091201|2009-09-22 20:30,23,489.5,489.5,489.5,489.5,2
20091201|2009-09-22 21:00,23,489.5,489.5,489.25,489.25,7
20091201|2009-09-22 22:30,23,490.25,490.25,490.25,490.25,3
20091201|2009-09-23 02:00,23,488.25,488.25,487.5,487.5,35
20091201|2009-09-23 03:00,23,488,488,488,488,1
20091201|2009-09-23 07:00,23,489.75,489.75,489,489,4
20091201|2009-09-23 09:30,23,487.5,498.5,486.5,492.5,856
20091201|2009-09-23 10:00,23,492.5,494.75,492.25,492.25,353
20091201|2009-09-23 10:30,23,492.25,494,489.25,494,175
20091201|2009-09-23 11:00,23,493.25,498,493.25,497.25,337
20091201|2009-09-23 11:30,23,497.5,499,496.75,497.5,433
20091201|2009-09-23 12:00,23,497.5,498.5,494.25,495.75,318
20091201|2009-09-23 12:30,23,494.75,496.75,492.75,493.25,274
20091201|2009-09-23 13:00,23,493.75,494.25,485.75,488.25,483
20091201|2009-09-23 18:00,24,488,488,484.5,484.5,58
20091201|2009-09-23 18:30,24,486.25,486.25,484.5,485,27
20091201|2009-09-23 19:00,24,486,486,486,486,4
20091201|2009-09-23 20:30,24,486.5,486.5,486.5,486.5,1
20091201|2009-09-23 21:00,24,486,486,486,486,1
20091201|2009-09-23 21:30,24,485.5,485.5,485.5,485.5,1
20091201|2009-09-23 22:00,24,486.25,486.25,486.25,486.25,1
20091201|2009-09-24 01:30,24,485,489.5,485,489.5,22
20091201|2009-09-24 02:00,24,488,488,488,488,3
20091201|2009-09-24 03:30,24,488.5,488.5,488.5,488.5,3
20091201|2009-09-24 04:00,24,489,489.5,489,489.5,12
20091201|2009-09-24 05:30,24,489.5,489.5,489.5,489.5,3
20091201|2009-09-24 06:00,24,489.25,489.5,489.25,489.5,3
20091201|2009-09-24 06:30,24,489.25,489.25,489.25,489.25,1
20091201|2009-09-24 07:00,24,488,488,488,488,1
20091201|2009-09-24 09:30,24,485.5,490,484.25,488.25,285
20091201|2009-09-24 10:00,24,488.5,491.75,487,491.5,210
20091201|2009-09-24 10:30,24,491,495.25,489,495,290
20091201|2009-09-24 11:00,24,493.5,495,493.25,494.5,267
20091201|2009-09-24 11:30,24,495,500.75,494.5,498,384
20091201|2009-09-24 12:00,24,498.25,502.5,495.75,495.75,209
20091201|2009-09-24 12:30,24,496,497.5,494,495.25,124
20091201|2009-09-24 13:00,24,495.5,501,493.75,499,171
20091201|2009-09-24 18:00,25,499,500,498.25,499,62
20091201|2009-09-24 18:30,25,499,500,498.5,498.5,39
20091201|2009-09-24 19:00,25,498.5,498.5,498.5,498.5,4
20091201|2009-09-24 20:30,25,499.5,502,499.25,499.25,21
20091201|2009-09-24 21:30,25,499.25,499.25,499,499,3
20091201|2009-09-24 22:00,25,500.25,500.25,500.25,500.25,1
20091201|2009-09-24 22:30,25,498.5,500,498.5,499,31
20091201|2009-09-24 23:00,25,500,500,500,500,5
20091201|2009-09-25 02:00,25,500,500,500,500,2
20091201|2009-09-25 02:30,25,500,500,500,500,3
20091201|2009-09-25 03:00,25,499,499,499,499,2
20091201|2009-09-25 05:30,25,500.25,500.25,500.25,500.25,4
20091201|2009-09-25 06:30,25,500,500,500,500,4
20091201|2009-09-25 07:00,25,500,500,500,500,1
20091201|2009-09-25 09:30,25,500,509.25,498.5,502.5,304
20091201|2009-09-25 10:00,25,503.25,503.25,498.5,501,237
20091201|2009-09-25 10:30,25,501.25,501.25,499.5,499.5,48
20091201|2009-09-25 11:00,25,498.75,498.75,490,492.5,237
20091201|2009-09-25 11:30,25,492.75,493.75,491.5,492,79
20091201|2009-09-25 12:00,25,491.5,493,486,492,273
20091201|2009-09-25 12:30,25,490,493.75,490,491.5,112
20091201|2009-09-25 13:00,25,491.25,491.25,485,485,89
20091201|2009-09-27 18:00,28,492,495,488,492.5,54
20091201|2009-09-27 18:30,28,490.5,490.5,490.5,490.5,4
20091201|2009-09-27 19:00,28,490,490,490,490,2
20091201|2009-09-27 19:30,28,490,490,490,490,1
20091201|2009-09-27 21:30,28,489.5,490,489.5,490,2
20091201|2009-09-28 03:30,28,489.5,489.5,489.5,489.5,4
20091201|2009-09-28 06:00,28,486.25,486.25,486.25,486.25,1
20091201|2009-09-28 07:00,28,486.5,486.5,486.5,486.5,3
20091201|2009-09-28 09:30,28,489,493.5,488.5,490.5,279
20091201|2009-09-28 10:00,28,490.25,492.75,489.75,491.75,90
20091201|2009-09-28 10:30,28,491.5,492,489.5,490,88
20091201|2009-09-28 11:00,28,490.25,490.5,488.75,488.75,157
20091201|2009-09-28 11:30,28,489.25,489.25,487.25,487.75,117
20091201|2009-09-28 12:00,28,487.75,491.5,487,490.75,169
20091201|2009-09-28 12:30,28,490,490,487.5,488.75,109
20091201|2009-09-28 13:00,28,488.5,491,487,490,172
20091201|2009-09-28 18:00,29,487.75,490.25,487.75,490.25,52
20091201|2009-09-28 20:30,29,490,490,490,490,10
20091201|2009-09-28 21:30,29,490,490,490,490,1
20091201|2009-09-28 22:30,29,490,490,490,490,7
20091201|2009-09-28 23:00,29,491.5,492.25,491.5,492.25,53
20091201|2009-09-28 23:30,29,492.25,492.25,492.25,492.25,2
20091201|2009-09-29 00:30,29,492.25,492.25,492.25,492.25,1
20091201|2009-09-29 05:00,29,492.25,492.25,492.25,492.25,7
20091201|2009-09-29 06:00,29,491.5,491.5,491.5,491.5,2
20091201|2009-09-29 06:30,29,493,493,493,493,1
20091201|2009-09-29 09:30,29,492,492,489,489.5,238
20091201|2009-09-29 10:00,29,489.5,490.5,488.25,489,155
20091201|2009-09-29 10:30,29,489,489.5,488,488,85
20091201|2009-09-29 11:00,29,488,488.5,483,483.75,449
20091201|2009-09-29 11:30,29,484.25,485,482.25,484.5,144
20091201|2009-09-29 12:00,29,485,485.25,483.75,484.25,76
20091201|2009-09-29 12:30,29,484.25,486.5,483,485.75,326
20091201|2009-09-29 13:00,29,486,486.75,483,484.25,587
20091201|2009-09-29 18:00,30,483,483,482.25,482.25,40
20091201|2009-09-29 19:30,30,482.25,482.25,482.25,482.25,1
20091201|2009-09-29 20:00,30,482.75,482.75,482.75,482.75,1
20091201|2009-09-29 20:30,30,482.5,483,482.25,483,13
20091201|2009-09-29 21:00,30,482.25,482.25,482.25,482.25,1
20091201|2009-09-29 21:30,30,483,483,483,483,3
20091201|2009-09-29 22:00,30,482.25,482.25,482.25,482.25,2
20091201|2009-09-30 01:00,30,482.25,482.25,482,482,12
20091201|2009-09-30 01:30,30,482,482,482,482,1
20091201|2009-09-30 02:00,30,481.75,482,481.25,482,14
20091201|2009-09-30 02:30,30,482,482,482,482,2
20091201|2009-09-30 03:00,30,482,482,482,482,36
20091201|2009-09-30 03:30,30,482,482,481.5,481.5,13
20091201|2009-09-30 04:00,30,482,482,482,482,2
20091201|2009-09-30 04:30,30,482,482,482,482,23
20091201|2009-09-30 05:00,30,481.25,481.25,481,481,34
20091201|2009-09-30 06:00,30,481,481,481,481,9
20091201|2009-09-30 06:30,30,481,481.5,480.75,481.5,8
20091201|2009-09-30 09:30,30,480,482.5,477,477.25,900
20091201|2009-09-30 10:00,30,477.25,480,477,479.5,237
20091201|2009-09-30 10:30,30,479.5,481.25,479.5,481.25,120
20091201|2009-09-30 11:00,30,482,482.5,480.5,482,141
20091201|2009-09-30 11:30,30,482.25,482.75,482,482.5,37
20091201|2009-09-30 12:00,30,482.75,486.25,482.75,486.25,410
20091201|2009-09-30 12:30,30,486.25,488.75,484.5,487.25,419
20091201|2009-09-30 13:00,30,486.5,495,484.25,490.25,522
20091201|2009-09-30 18:00,1,488,488.5,483.5,484.5,38
20091201|2009-09-30 18:30,1,483.25,483.25,483,483,2
20091201|2009-09-30 19:00,1,483.5,483.5,483.5,483.5,1
20091201|2009-09-30 20:00,1,483.5,483.5,482.5,482.5,3
20091201|2009-09-30 20:30,1,483.5,483.5,483,483,5
20091201|2009-09-30 21:30,1,484.25,484.25,484.25,484.25,1
20091201|2009-09-30 22:00,1,485,485,485,485,1
20091201|2009-09-30 23:30,1,485,485,485,485,12
20091201|2009-10-01 01:00,1,485,485,485,485,1
20091201|2009-10-01 01:30,1,485,485,485,485,1
20091201|2009-10-01 02:30,1,484,484,483.5,483.5,6
20091201|2009-10-01 03:00,1,485.5,485.5,485.5,485.5,1
20091201|2009-10-01 04:00,1,485.5,485.5,485.5,485.5,1
20091201|2009-10-01 04:30,1,485.5,485.5,485.5,485.5,2
20091201|2009-10-01 05:00,1,485.5,486,483.75,483.75,22
20091201|2009-10-01 05:30,1,483.75,483.75,483.75,483.75,4
20091201|2009-10-01 06:00,1,483.75,484.25,483.75,484.25,24
20091201|2009-10-01 06:30,1,484.25,484.25,484,484,7
20091201|2009-10-01 07:00,1,483,486,483,484,35
20091201|2009-10-01 09:30,1,485.75,489.5,483.5,484.75,679
20091201|2009-10-01 10:00,1,484.25,485.5,483.5,484.75,191
20091201|2009-10-01 10:30,1,484.5,487.5,483.75,484.5,141
20091201|2009-10-01 11:00,1,485.25,485.25,480.5,483.75,327
20091201|2009-10-01 11:30,1,484.25,485.75,483.75,485,88
20091201|2009-10-01 12:00,1,484.25,485.75,484.25,485.75,70
20091201|2009-10-01 12:30,1,486,488.25,484.75,487,112
20091201|2009-10-01 13:00,1,487,488.5,486,487.5,112
20091201|2009-10-01 18:00,2,486,486.25,486,486.25,11
20091201|2009-10-01 18:30,2,484.25,484.25,484.25,484.25,1
20091201|2009-10-01 20:00,2,486.25,487,486.25,486.5,9
20091201|2009-10-01 23:00,2,486.5,486.5,486.5,486.5,4
20091201|2009-10-02 06:00,2,485,485,485,485,1
20091201|2009-10-02 09:30,2,481.25,487.5,481.25,482.5,457
20091201|2009-10-02 10:00,2,482,483.75,480,481.5,122
20091201|2009-10-02 10:30,2,482.25,482.25,479,481.5,165
20091201|2009-10-02 11:00,2,481.25,482.5,479,480.5,240
20091201|2009-10-02 11:30,2,481,482.25,480.25,480.5,57
20091201|2009-10-02 12:00,2,480.5,481.75,480.25,481.25,59
20091201|2009-10-02 12:30,2,481,481.5,480,480,46
20091201|2009-10-02 13:00,2,480,480.75,477.25,479,238
20091201|2009-10-04 18:00,5,477.25,478,477.25,477.25,27
20091201|2009-10-04 18:30,5,477,477,477,477,3
20091201|2009-10-04 21:30,5,479.25,479.25,479.25,479.25,1
20091201|2009-10-05 06:00,5,481.75,482,481.75,482,2
20091201|2009-10-05 06:30,5,480,480,480,480,1
20091201|2009-10-05 09:30,5,482,483.25,480,480,401
20091201|2009-10-05 10:00,5,481,483.75,480.25,481,178
20091201|2009-10-05 10:30,5,481,483.5,480.5,482.75,94
20091201|2009-10-05 11:00,5,482.5,483.25,481.25,481.5,70
20091201|2009-10-05 11:30,5,481.25,488,481.25,487,237
20091201|2009-10-05 12:00,5,487.5,489.25,486,488.5,293
20091201|2009-10-05 12:30,5,489,490.75,487.25,487.25,266
20091201|2009-10-05 13:00,5,487.25,487.75,480,481,214
20091201|2009-10-05 18:00,6,480.75,483.75,480.5,483.75,18
20091201|2009-10-05 18:30,6,484.25,485,484.25,485,2
20091201|2009-10-05 21:00,6,484,484,484,484,1
20091201|2009-10-05 21:30,6,484,484,484,484,1
20091201|2009-10-06 01:30,6,485,485,485,485,7
20091201|2009-10-06 02:30,6,486.5,486.5,486.5,486.5,1
20091201|2009-10-06 04:00,6,487,487,487,487,5
20091201|2009-10-06 05:30,6,488,488,487,487,42
20091201|2009-10-06 06:30,6,489,489,489,489,1
20091201|2009-10-06 09:30,6,491,500.25,489.5,499.75,568
20091201|2009-10-06 10:00,6,499.75,506.5,498.75,500,669
20091201|2009-10-06 10:30,6,499.5,500,492.5,492.75,501
20091201|2009-10-06 11:00,6,493.25,496,492.5,495,157
20091201|2009-10-06 11:30,6,496.25,500.5,495.5,500.5,328
20091201|2009-10-06 12:00,6,500.25,501,498.25,498.5,131
20091201|2009-10-06 12:30,6,498.25,499.5,495,495.5,154
20091201|2009-10-06 13:00,6,495.5,498.25,494,494,195
20091201|2009-10-06 18:00,7,495.5,495.5,494.25,495,13
20091201|2009-10-06 18:30,7,495.5,497.5,495.5,497.5,39
20091201|2009-10-07 02:00,7,497,498,497,498,38
20091201|2009-10-07 06:30,7,497,497,497,497,4
20091201|2009-10-07 09:30,7,496.5,497.25,490.75,492.75,405
20091201|2009-10-07 10:00,7,493,493.5,490.5,491.75,61
20091201|2009-10-07 10:30,7,491.5,492.5,491.5,491.5,49
20091201|2009-10-07 11:00,7,492,493.25,490.75,493,99
20091201|2009-10-07 11:30,7,492,496.5,492,494,165
20091201|2009-10-07 12:00,7,494,494.25,491.25,491.5,74
20091201|2009-10-07 12:30,7,491.5,492.5,490.25,491.25,106
20091201|2009-10-07 13:00,7,491.25,499,489.5,496,514
20091201|2009-10-07 18:00,8,495.25,495.5,495,495,27
20091201|2009-10-07 18:30,8,495,495,495,495,1
20091201|2009-10-07 19:00,8,495.5,495.5,495.5,495.5,5
20091201|2009-10-07 19:30,8,495.5,496,495.5,496,24
20091201|2009-10-07 20:00,8,496.5,498,496.5,497.5,5
20091201|2009-10-07 20:30,8,497,497,497,497,1
20091201|2009-10-07 21:00,8,499.5,500,499.5,500,2
20091201|2009-10-07 22:00,8,499.75,500,499.75,500,3
20091201|2009-10-08 03:00,8,499.75,500,499.75,500,61
20091201|2009-10-08 05:00,8,500.25,500.25,500,500,2
20091201|2009-10-08 05:30,8,500.25,500.25,500.25,500.25,10
20091201|2009-10-08 06:00,8,501,501,501,501,4
20091201|2009-10-08 06:30,8,500.5,500.5,500.5,500.5,1
20091201|2009-10-08 07:00,8,500.5,500.5,500.5,500.5,4
20091201|2009-10-08 09:30,8,501,507,498.5,506.75,445
20091201|2009-10-08 10:00,8,506.75,508.5,504,506.25,199
20091201|2009-10-08 10:30,8,506,508,504.25,506,146
20091201|2009-10-08 11:00,8,505.5,512,505.5,510.25,440
20091201|2009-10-08 11:30,8,510,513,508.75,511,542
20091201|2009-10-08 12:00,8,511,511,506.75,508.75,137
20091201|2009-10-08 12:30,8,508.5,512.5,508,511.5,272
20091201|2009-10-08 13:00,8,511.75,512,505.25,506.25,333
20091201|2009-10-08 18:00,9,505.25,506,503,503.5,55
20091201|2009-10-08 18:30,9,503.75,503.75,502.25,502.25,17
20091201|2009-10-08 19:00,9,502.25,502.25,502,502,4
20091201|2009-10-11 18:00,12,503,508,502.75,506.75,72
20091201|2009-10-11 18:30,12,507,514.5,507,514.5,35
20091201|2009-10-11 19:00,12,512.5,512.5,512.5,512.5,1
20091201|2009-10-11 20:00,12,509,509,509,509,1
20091201|2009-10-11 20:30,12,509,509,509,509,5
20091201|2009-10-11 21:00,12,509.75,509.75,509.75,509.75,1
20091201|2009-10-11 21:30,12,507.25,512,507,512,3
20091201|2009-10-12 02:00,12,512,514.5,512,514.5,10
20091201|2009-10-12 02:30,12,514.5,515,514.5,515,18
20091201|2009-10-12 04:30,12,515,515,515,515,1
20091201|2009-10-12 05:30,12,513.75,513.75,513.75,513.75,1
20091201|2009-10-12 06:00,12,514,516.5,514,516.5,4
20091201|2009-10-12 07:00,12,513.75,513.75,513.75,513.75,6
20091201|2009-10-12 09:30,12,511.5,519.25,511.5,517.5,327
20091201|2009-10-12 10:00,12,517.5,518,516.75,517.5,77
20091201|2009-10-12 10:30,12,517.75,518,516,516.5,103
20091201|2009-10-12 11:00,12,516.25,518,515.75,517.5,72
20091201|2009-10-12 11:30,12,518,518.5,516.75,518.25,109
20091201|2009-10-12 12:00,12,518,522.25,517.75,522,263
20091201|2009-10-12 12:30,12,522,529.5,521,524.25,260
20091201|2009-10-12 13:00,12,526,527.5,524,525.5,294
20091201|2009-10-12 18:00,13,523,523,519.75,520.5,28
20091201|2009-10-12 18:30,13,520.5,520.5,520.5,520.5,1
20091201|2009-10-12 19:00,13,520,520,520,520,22
20091201|2009-10-12 20:00,13,519.75,519.75,519.75,519.75,2
20091201|2009-10-12 20:30,13,520.75,520.75,519.75,519.75,5
20091201|2009-10-12 21:00,13,519.75,519.75,519.75,519.75,13
20091201|2009-10-12 21:30,13,519.75,519.75,519.75,519.75,3
20091201|2009-10-12 23:30,13,519,519,519,519,1
20091201|2009-10-13 00:30,13,519,519,519,519,12
20091201|2009-10-13 01:30,13,520,520,520,520,1
20091201|2009-10-13 03:30,13,522,522,522,522,1
20091201|2009-10-13 04:00,13,522,522,522,522,11
20091201|2009-10-13 04:30,13,523,523,523,523,1
20091201|2009-10-13 05:00,13,524,525.5,524,525.5,36
20091201|2009-10-13 05:30,13,525.5,525.5,524,525.5,21
20091201|2009-10-13 06:00,13,525.5,526,525.5,526,14
20091201|2009-10-13 06:30,13,526.75,533,526.75,533,14
20091201|2009-10-13 09:30,13,525.75,534.25,522.75,531.75,681
20091201|2009-10-13 10:00,13,531.25,531.25,525.5,526.5,317
20091201|2009-10-13 10:30,13,527.25,532.25,526.75,530.75,179
20091201|2009-10-13 11:00,13,531,537,530.25,534.25,468
20091201|2009-10-13 11:30,13,534.5,536,532.75,534.75,189
20091201|2009-10-13 12:00,13,534.75,539,533.75,537.5,297
20091201|2009-10-13 12:30,13,537.5,541.25,537.5,539.5,243
20091201|2009-10-13 13:00,13,539,540,530,538,468
20091201|2009-10-13 18:00,14,536,537,534,534,88
20091201|2009-10-13 18:30,14,533.5,534,533,533,5
20091201|2009-10-13 19:00,14,533.5,533.5,533,533,3
20091201|2009-10-13 19:30,14,533,533,533,533,1
20091201|2009-10-13 20:00,14,535.5,535.5,535.5,535.5,2
20091201|2009-10-13 20:30,14,535.5,535.75,535.5,535.75,6
20091201|2009-10-13 21:00,14,536,536.5,536,536,9
20091201|2009-10-13 22:00,14,536.75,537,536.75,537,9
20091201|2009-10-13 22:30,14,536.25,537,536.25,537,26
20091201|2009-10-14 00:00,14,537,537,537,537,1
20091201|2009-10-14 00:30,14,537,537,537,537,1
20091201|2009-10-14 01:00,14,536.75,536.75,536.75,536.75,1
20091201|2009-10-14 01:30,14,535.75,535.75,535,535,6
20091201|2009-10-14 03:30,14,537,538,537,538,61
20091201|2009-10-14 04:30,14,538,538.5,537.5,537.5,7
20091201|2009-10-14 06:00,14,540,540,538.5,538.5,5
20091201|2009-10-14 06:30,14,540,540,540,540,10
20091201|2009-10-14 09:30,14,538,553.75,538,552.75,837
20091201|2009-10-14 10:00,14,554.25,554.25,547.75,548,278
20091201|2009-10-14 10:30,14,548.25,549.75,546,546,175
20091201|2009-10-14 11:00,14,547,547.75,545.5,545.5,131
20091201|2009-10-14 11:30,14,545.75,546,534,540,249
20091201|2009-10-14 12:00,14,539.75,539.75,533.25,536,100
20091201|2009-10-14 12:30,14,538.25,538.25,533.5,533.75,112
20091201|2009-10-14 13:00,14,533.75,542.5,533,538.75,290
20091201|2009-10-14 18:00,15,538,539,535,536.75,23
20091201|2009-10-14 18:30,15,536,536,536,536,5
20091201|2009-10-14 19:00,15,535.5,535.5,535.5,535.5,1
20091201|2009-10-14 20:00,15,536,538.25,536,538.25,3
20091201|2009-10-14 20:30,15,538,539.75,538,539.75,29
20091201|2009-10-14 21:00,15,539,539.75,539,539.75,4
20091201|2009-10-15 01:30,15,538,538,538,538,14
20091201|2009-10-15 02:00,15,538,538,538,538,1
20091201|2009-10-15 02:30,15,538.5,538.5,538,538,11
20091201|2009-10-15 03:00,15,538,538.25,537,537,18
20091201|2009-10-15 04:00,15,537,537,537,537,15
20091201|2009-10-15 04:30,15,536.25,536.25,536.25,536.25,1
20091201|2009-10-15 05:00,15,536.25,536.25,535.75,535.75,22
20091201|2009-10-15 06:00,15,538,538,535,536.25,22
20091201|2009-10-15 06:30,15,535,535,535,535,5
20091201|2009-10-15 09:30,15,536,539,528.5,530.5,714
20091201|2009-10-15 10:00,15,530.5,532.5,526.5,528.5,157
20091201|2009-10-15 10:30,15,528,532,527.75,530.5,183
20091201|2009-10-15 11:00,15,531,535,529.5,533.5,98
20091201|2009-10-15 11:30,15,534,534.25,531,532.75,39
20091201|2009-10-15 12:00,15,531,532.5,530,530.25,55
20091201|2009-10-15 12:30,15,530,531,527.25,529.5,83
20091201|2009-10-15 13:00,15,528.75,532.25,528.75,530.5,189
20091201|2009-10-15 18:00,16,529.75,530,526,529,41
20091201|2009-10-15 19:00,16,529,529,527.5,527.5,3
20091201|2009-10-15 20:00,16,529,529,529,529,1
20091201|2009-10-15 20:30,16,529,531,529,531,29
20091201|2009-10-15 21:00,16,531,534,531,534,37
20091201|2009-10-15 21:30,16,534.5,534.5,534.5,534.5,1
20091201|2009-10-15 23:00,16,534.25,534.25,534.25,534.25,1
20091201|2009-10-15 23:30,16,532.25,532.25,532,532,2
20091201|2009-10-16 00:00,16,533,533,533,533,1
20091201|2009-10-16 02:00,16,533,533,533,533,2
20091201|2009-10-16 03:00,16,533.25,533.25,533.25,533.25,1
20091201|2009-10-16 04:30,16,534.5,534.75,534.5,534.75,5
20091201|2009-10-16 05:00,16,533.5,534.75,533.5,534.75,11
20091201|2009-10-16 06:00,16,533.75,537,533.75,535,11
20091201|2009-10-16 06:30,16,535.5,535.5,535.5,535.5,5
20091201|2009-10-16 07:00,16,534.75,535,534.75,534.75,25
20091201|2009-10-16 09:30,16,532.75,533,528.25,529.25,379
20091201|2009-10-16 10:00,16,529.5,530,525.25,525.75,335
20091201|2009-10-16 10:30,16,525.25,525.25,524,524.75,132
20091201|2009-10-16 11:00,16,524.5,526.75,524.25,524.25,111
20091201|2009-10-16 11:30,16,524.5,527,524.25,525,39
20091201|2009-10-16 12:00,16,524.75,527,524.25,527,108
20091201|2009-10-16 12:30,16,527,527.75,523.75,523.75,69
20091201|2009-10-16 13:00,16,524,527.5,523.25,525.5,230
20091201|2009-10-18 19:00,19,523.75,523.75,523.75,523.75,1
20091201|2009-10-18 19:30,19,522.75,522.75,522.75,522.75,1
20091201|2009-10-18 20:00,19,524.25,524.25,524.25,524.25,1
20091201|2009-10-18 21:00,19,525.5,526.5,525.25,526.5,48
20091201|2009-10-18 21:30,19,529.25,529.25,529.25,529.25,1
20091201|2009-10-18 23:00,19,529.75,530,529.75,530,20
20091201|2009-10-19 02:00,19,530,530,530,530,1
20091201|2009-10-19 05:00,19,531.75,531.75,531.75,531.75,1
20091201|2009-10-19 05:30,19,532,532.5,532,532.5,6
20091201|2009-10-19 06:00,19,533.25,535,533.25,535,8
20091201|2009-10-19 06:30,19,533.5,533.5,533.5,533.5,1
20091201|2009-10-19 09:30,19,534,541,532,541,472
20091201|2009-10-19 10:00,19,541.75,542.5,537.75,541,116
20091201|2009-10-19 10:30,19,541.75,542,539,541,119
20091201|2009-10-19 11:00,19,541,543.25,540.75,542,110
20091201|2009-10-19 11:30,19,542.75,548.25,542.25,545.25,221
20091201|2009-10-19 12:00,19,545.75,546,542.75,542.75,124
20091201|2009-10-19 12:30,19,543,548,543,547.75,183
20091201|2009-10-19 13:00,19,547.75,548.5,538,540,330
20091201|2009-10-19 18:00,20,540.5,544,540.5,543.5,96
20091201|2009-10-19 18:30,20,543.75,543.75,543.75,543.75,7
20091201|2009-10-19 19:00,20,545.25,545.5,545.25,545.5,4
20091201|2009-10-19 19:30,20,546,549.5,544.25,544.25,13
20091201|2009-10-19 21:30,20,546,546,545.75,545.75,3
20091201|2009-10-19 22:00,20,544.25,544.25,542.25,542.25,12
20091201|2009-10-19 23:00,20,541.5,541.5,541.5,541.5,1
20091201|2009-10-20 01:30,20,541,542,540,542,13
20091201|2009-10-20 02:00,20,542,542,542,542,15
20091201|2009-10-20 03:00,20,539.5,539.5,539.5,539.5,1
20091201|2009-10-20 04:00,20,539.25,539.25,539,539,2
20091201|2009-10-20 05:30,20,540.5,540.5,540.5,540.5,1
20091201|2009-10-20 06:00,20,540.75,540.75,540.75,540.75,7
20091201|2009-10-20 07:00,20,540.75,541.25,540.75,541,15
20091201|2009-10-20 09:30,20,538.75,545,534.5,541,842
20091201|2009-10-20 10:00,20,541,541,533.5,535,229
20091201|2009-10-20 10:30,20,535.25,536.25,529.25,533,122
20091201|2009-10-20 11:00,20,533,535,533,535,84
20091201|2009-10-20 11:30,20,536,539.5,535.5,538.25,199
20091201|2009-10-20 12:00,20,538.5,540.5,535.75,538.5,386
20091201|2009-10-20 12:30,20,538.5,543,537.75,538,177
20091201|2009-10-20 13:00,20,537.75,537.75,533.75,536.5,314
20091201|2009-10-20 18:00,21,535.5,538.25,535.5,538,46
20091201|2009-10-20 18:30,21,538,540,538,538,19
20091201|2009-10-20 19:00,21,539.25,539.25,538,538,2
20091201|2009-10-20 20:30,21,537,537,537,537,1
20091201|2009-10-20 23:00,21,538,538,538,538,2
20091201|2009-10-20 23:30,21,537.75,537.75,537.75,537.75,1
20091201|2009-10-21 00:00,21,538,540,537,537,24
20091201|2009-10-21 02:00,21,536.25,536.25,535.5,535.5,26
20091201|2009-10-21 03:00,21,535.25,535.25,535.25,535.25,12
20091201|2009-10-21 03:30,21,535.25,536.25,535.25,536.25,2
20091201|2009-10-21 05:00,21,534.75,534.75,534.75,534.75,1
20091201|2009-10-21 05:30,21,534.5,534.5,534.5,534.5,1
20091201|2009-10-21 06:00,21,533.5,533.5,533.5,533.5,2
20091201|2009-10-21 06:30,21,535,535,535,535,1
20091201|2009-10-21 07:00,21,535,535,534.75,534.75,2
20091201|2009-10-21 09:30,21,535,543.5,535,542,596
20091201|2009-10-21 10:00,21,541.75,545,541.5,544,296
20091201|2009-10-21 10:30,21,545,548,544,545.5,155
20091201|2009-10-21 11:00,21,545.5,548.5,545.5,545.75,150
20091201|2009-10-21 11:30,21,545.75,550,545.75,549,169
20091201|2009-10-21 12:00,21,548.75,556,548.25,555.75,268
20091201|2009-10-21 12:30,21,555.5,560.5,553,559.75,320
20091201|2009-10-21 13:00,21,559.75,559.75,550,551,471
20091201|2009-10-21 18:00,22,550.25,550.25,545.75,549,63
20091201|2009-10-21 18:30,22,548.5,548.5,548.5,548.5,5
20091201|2009-10-21 19:00,22,548.5,548.5,548.5,548.5,10
20091201|2009-10-21 19:30,22,546.75,546.75,546.75,546.75,1
20091201|2009-10-21 20:00,22,548.5,548.75,548,548.75,17
20091201|2009-10-21 21:00,22,549,549,548,548,4
20091201|2009-10-21 21:30,22,548,548,548,548,14
20091201|2009-10-21 23:30,22,548,548,548,548,28
20091201|2009-10-22 02:30,22,548.75,548.75,548.75,548.75,1
20091201|2009-10-22 04:30,22,546.75,546.75,546.75,546.75,1
20091201|2009-10-22 06:00,22,549.75,550,549.75,550,5
20091201|2009-10-22 06:30,22,550,551.75,550,551.25,5
20091201|2009-10-22 07:00,22,548.25,549.5,547,549.5,7
20091201|2009-10-22 09:30,22,551.75,559.25,551.5,555,570
20091201|2009-10-22 10:00,22,555.75,556.25,552,554.75,93
20091201|2009-10-22 10:30,22,554.5,558,554.5,557.5,219
20091201|2009-10-22 11:00,22,555.5,559,552.5,552.75,204
20091201|2009-10-22 11:30,22,553.75,559,553.75,558.25,146
20091201|2009-10-22 12:00,22,558,558.75,555.75,557.25,191
20091201|2009-10-22 12:30,22,558,562.5,558,562.25,347
20091201|2009-10-22 13:00,22,562,564,557.75,563,500
20091201|2009-10-22 18:00,23,560,560.25,558.25,560.25,164
20091201|2009-10-22 18:30,23,560.5,562,560.5,562,33
20091201|2009-10-22 19:00,23,562.5,564.75,562.5,564.75,13
20091201|2009-10-22 20:00,23,562.75,562.75,562.75,562.75,9
20091201|2009-10-22 21:00,23,562.75,564.75,562.75,564.75,10
20091201|2009-10-22 21:30,23,565,565,565,565,26
20091201|2009-10-22 23:30,23,565,565,565,565,1
20091201|2009-10-23 03:00,23,565,565,565,565,4
20091201|2009-10-23 04:30,23,566.25,569.75,566.25,569.75,36
20091201|2009-10-23 05:00,23,568,569,568,569,51
20091201|2009-10-23 06:00,23,568.75,568.75,568.75,568.75,1
20091201|2009-10-23 06:30,23,568.75,568.75,568.25,568.5,20
20091201|2009-10-23 07:00,23,568.75,570.5,568.75,570.5,38
20091201|2009-10-23 09:30,23,569.75,579,566.75,579,835
20091201|2009-10-23 10:00,23,579.25,583,573.5,577.25,761
20091201|2009-10-23 10:30,23,575.25,576.5,567,572.5,331
20091201|2009-10-23 11:00,23,572,576,568,568.5,299
20091201|2009-10-23 11:30,23,570,572.25,569.5,571,419
20091201|2009-10-23 12:00,23,570.5,573.5,569.25,570,292
20091201|2009-10-23 12:30,23,569.75,571,568,569.5,211
20091201|2009-10-23 13:00,23,569.25,569.25,557.75,559,627
20091201|2009-10-25 18:00,26,559.5,561.5,558.5,560.5,66
20091201|2009-10-25 18:30,26,560.5,560.5,560.5,560.5,2
20091201|2009-10-25 19:00,26,561.75,562,561.75,562,6
20091201|2009-10-25 19:30,26,563.25,563.75,562.5,563.75,5
20091201|2009-10-25 20:00,26,564.75,568,564.75,567.75,6
20091201|2009-10-25 20:30,26,567.75,567.75,567.75,567.75,2
20091201|2009-10-25 21:00,26,568.5,568.5,568.5,568.5,1
20091201|2009-10-26 00:30,26,568.5,569,568.5,569,3
20091201|2009-10-26 01:00,26,569.5,569.5,569.5,569.5,2
20091201|2009-10-26 01:30,26,569.5,569.5,569.5,569.5,1
20091201|2009-10-26 03:30,26,564.5,564.5,564.5,564.5,7
20091201|2009-10-26 04:00,26,563,563,562.5,562.5,11
20091201|2009-10-26 05:00,26,560.75,560.75,560.75,560.75,1
20091201|2009-10-26 05:30,26,561.25,561.25,561.25,561.25,9
20091201|2009-10-26 06:00,26,561,564.75,560.5,564.75,40
20091201|2009-10-26 06:30,26,564.75,564.75,564.75,564.75,1
20091201|2009-10-26 07:00,26,564.25,567.5,564.25,567.5,3
20091201|2009-10-26 09:30,26,570,571,558,558,307
20091201|2009-10-26 10:00,26,557.5,557.5,551,552,280
20091201|2009-10-26 10:30,26,551,553.25,548.5,550,240
20091201|2009-10-26 11:00,26,549.5,552,546.5,548.5,140
20091201|2009-10-26 11:30,26,548,551.75,547,549.25,143
20091201|2009-10-26 12:00,26,549.25,549.25,546.25,547.75,56
20091201|2009-10-26 12:30,26,548.75,552.5,548.25,550.75,186
20091201|2009-10-26 13:00,26,550.5,550.75,540.75,541.5,344
20091201|2009-10-26 18:00,27,543.5,544.5,537,539.75,34
20091201|2009-10-26 18:30,27,539.5,540.5,538.75,540.5,5
20091201|2009-10-26 19:00,27,542,542.75,542,542.75,3
20091201|2009-10-26 20:30,27,542,542,542,542,3
20091201|2009-10-26 21:00,27,542.25,542.25,542.25,542.25,20
20091201|2009-10-27 00:30,27,543.75,543.75,543.75,543.75,2
20091201|2009-10-27 03:00,27,544.5,544.5,544.5,544.5,3
20091201|2009-10-27 04:00,27,543,543,543,543,8
20091201|2009-10-27 04:30,27,543,544.5,543,544.5,8
20091201|2009-10-27 06:00,27,543.25,543.25,543.25,543.25,19
20091201|2009-10-27 06:30,27,543.25,543.25,540.5,540.5,59
20091201|2009-10-27 07:00,27,542.25,542.25,542.25,542.25,1
20091201|2009-10-27 09:30,27,541.5,545.75,538.75,540.5,554
20091201|2009-10-27 10:00,27,540.5,540.5,532.75,536.25,238
20091201|2009-10-27 10:30,27,536.5,540,536.5,537.25,165
20091201|2009-10-27 11:00,27,538,538.25,535.25,536.5,312
20091201|2009-10-27 11:30,27,536.5,536.5,532,532,166
20091201|2009-10-27 12:00,27,533,534,531,532,283
20091201|2009-10-27 12:30,27,532.75,532.75,528.75,530.5,217
20091201|2009-10-27 13:00,27,530.25,531.25,525,525.25,441
20091201|2009-10-27 18:00,28,526,526.5,524.75,526.5,77
20091201|2009-10-27 18:30,28,527,528.5,527,528.5,23
20091201|2009-10-27 19:30,28,527.5,527.5,527.5,527.5,5
20091201|2009-10-27 20:00,28,527.75,528,527.75,527.75,3
20091201|2009-10-27 20:30,28,528,528,527.5,527.5,11
20091201|2009-10-27 21:00,28,527.5,527.5,527.25,527.25,11
20091201|2009-10-27 21:30,28,528,528.25,528,528.25,7
20091201|2009-10-27 22:00,28,527,527,527,527,1
20091201|2009-10-27 22:30,28,527,527,527,527,5
20091201|2009-10-27 23:00,28,527,527,527,527,2
20091201|2009-10-27 23:30,28,527,527,527,527,13
20091201|2009-10-28 03:00,28,526.25,526.25,526.25,526.25,6
20091201|2009-10-28 03:30,28,525.5,525.5,524.25,524.25,7
20091201|2009-10-28 04:00,28,524.75,524.75,522.5,522.5,13
20091201|2009-10-28 04:30,28,521.5,521.5,521.5,521.5,10
20091201|2009-10-28 05:00,28,521,521,521,521,7
20091201|2009-10-28 05:30,28,520.25,520.25,519,519,16
20091201|2009-10-28 06:00,28,521,521,521,521,1
20091201|2009-10-28 06:30,28,519,519,518.75,518.75,5
20091201|2009-10-28 07:00,28,518,518.75,518,518,5
20091201|2009-10-28 09:30,28,520,525.75,518,525.75,454
20091201|2009-10-28 10:00,28,525.75,531.5,523.75,528.75,258
20091201|2009-10-28 10:30,28,530,530,526.25,526.25,166
20091201|2009-10-28 11:00,28,525.75,525.75,520.25,520.75,218
20091201|2009-10-28 11:30,28,521.5,522.5,519,519.75,164
20091201|2009-10-28 12:00,28,520.75,523.5,520.25,521,202
20091201|2009-10-28 12:30,28,521.25,521.5,520.25,521,100
20091201|2009-10-28 13:00,28,520.75,522,516.25,517.5,285
20091201|2009-10-28 18:00,29,519.5,521,518.75,519,25
20091201|2009-10-28 18:30,29,519,519,519,519,5
20091201|2009-10-28 19:00,29,519.25,519.25,518.5,518.5,3
20091201|2009-10-28 20:00,29,519.5,519.5,519.5,519.5,1
20091201|2009-10-28 21:30,29,518.25,518.25,518.25,518.25,2
20091201|2009-10-28 23:30,29,519.5,519.5,519.5,519.5,16
20091201|2009-10-29 00:00,29,519.5,519.5,519.5,519.5,1
20091201|2009-10-29 01:30,29,519.5,519.5,519.5,519.5,3
20091201|2009-10-29 05:30,29,519.5,519.5,519.5,519.5,5
20091201|2009-10-29 06:00,29,519.5,519.5,519.5,519.5,5
20091201|2009-10-29 06:30,29,519,519,519,519,5
20091201|2009-10-29 07:00,29,519,519,519,519,5
20091201|2009-10-29 09:30,29,523,527,523,525.5,518
20091201|2009-10-29 10:00,29,526,527,524.75,526.5,146
20091201|2009-10-29 10:30,29,526.5,528.25,524.75,526,218
20091201|2009-10-29 11:00,29,526,529.25,526,529.25,251
20091201|2009-10-29 11:30,29,529,529.75,526.75,528.75,226
20091201|2009-10-29 12:00,29,528.75,530,527.75,529.5,177
20091201|2009-10-29 12:30,29,529.25,529.75,527.5,527.5,126
20091201|2009-10-29 13:00,29,527.25,528.25,523.25,525.75,224
20091201|2009-10-29 18:00,30,523.75,526,523.75,525.5,27
20091201|2009-10-29 19:00,30,524,524,524,524,20
20091201|2009-10-29 19:30,30,524,524,524,524,6
20091201|2009-10-29 20:00,30,523,523,523,523,1
20091201|2009-10-29 20:30,30,523,523.75,523,523.75,3
20091201|2009-10-29 21:00,30,521.5,521.5,521.5,521.5,1
20091201|2009-10-29 21:30,30,522.5,528.25,522.5,528.25,12
20091201|2009-10-29 22:00,30,525,525,525,525,1
20091201|2009-10-29 22:30,30,524.5,524.5,524.5,524.5,2
20091201|2009-10-29 23:00,30,525.75,525.75,524.25,524.25,2
20091201|2009-10-29 23:30,30,523.75,523.75,523.75,523.75,1
20091201|2009-10-30 01:30,30,525,525,525,525,1
20091201|2009-10-30 06:30,30,524.5,524.5,523.75,523.75,7
20091201|2009-10-30 07:00,30,523,523,521.5,521.5,2
20091201|2009-10-30 09:30,30,518.75,522,514.25,521.5,537
20091201|2009-10-30 10:00,30,521.75,521.75,519.25,519.75,84
20091201|2009-10-30 10:30,30,519.5,519.5,516.25,517.25,173
20091201|2009-10-30 11:00,30,518,520.5,516.5,517.75,171
20091201|2009-10-30 11:30,30,517.25,517.75,514.25,515.25,79
20091201|2009-10-30 12:00,30,514.5,515.75,512.75,515,112
20091201|2009-10-30 12:30,30,516,517,513.5,517,70
20091201|2009-10-30 13:00,30,517,518,510.5,513.5,397
20091201|2009-11-01 18:00,2,511.75,512,510,510.5,56
20091201|2009-11-01 18:30,2,511,511,511,511,1
20091201|2009-11-01 19:00,2,509.75,509.75,509.75,509.75,3
20091201|2009-11-01 19:30,2,509.75,509.75,509.75,509.75,1
20091201|2009-11-01 20:00,2,511.5,511.5,511.5,511.5,2
20091201|2009-11-01 20:30,2,512,512,512,512,2
20091201|2009-11-01 21:00,2,512,512.75,512,512.75,2
20091201|2009-11-01 22:30,2,512.75,512.75,511.75,511.75,13
20091201|2009-11-02 02:00,2,512.25,513,512.25,513,3
20091201|2009-11-02 02:30,2,513.75,513.75,513.75,513.75,20
20091201|2009-11-02 04:00,2,514.25,514.25,514.25,514.25,26
20091201|2009-11-02 05:30,2,513,513,513,513,5
20091201|2009-11-02 06:30,2,512,512,511,511,4
20091201|2009-11-02 09:30,2,512.75,522.5,512.75,515.5,486
20091201|2009-11-02 10:00,2,515.75,518.25,511.75,516.75,175
20091201|2009-11-02 10:30,2,516.5,518.5,515.5,518.5,104
20091201|2009-11-02 11:00,2,518,518.5,515.75,515.75,97
20091201|2009-11-02 11:30,2,516.25,516.25,513.75,514.25,175
20091201|2009-11-02 12:00,2,514,518,513.5,515.75,49
20091201|2009-11-02 12:30,2,516,519,515.25,517,103
20091201|2009-11-02 13:00,2,517.5,532.25,517.5,528,344
20091201|2009-11-02 18:00,3,529,529,526.25,526.25,34
20091201|2009-11-02 18:30,3,528.75,529,528.5,528.5,51
20091201|2009-11-02 19:00,3,527.75,527.75,527.75,527.75,1
20091201|2009-11-02 20:30,3,527.5,527.5,527.5,527.5,1
20091201|2009-11-02 23:00,3,527,527,527,527,1
20091201|2009-11-02 23:30,3,527,527,527,527,1
20091201|2009-11-03 00:30,3,527,527,527,527,3
20091201|2009-11-03 01:30,3,526.25,526.25,526.25,526.25,1
20091201|2009-11-03 02:00,3,526.75,527,524.75,525,9
20091201|2009-11-03 03:00,3,524.5,524.5,524.25,524.25,2
20091201|2009-11-03 04:00,3,522.5,522.5,522.5,522.5,1
20091201|2009-11-03 04:30,3,525,526.75,525,526.5,18
20091201|2009-11-03 05:00,3,524.75,525.25,522,522,3
20091201|2009-11-03 05:30,3,524.25,524.75,524.25,524.75,2
20091201|2009-11-03 07:00,3,524,524,524,524,1
20091201|2009-11-03 09:30,3,522,531,521.5,524.25,788
20091201|2009-11-03 10:00,3,524.25,529.25,523.75,524.75,450
20091201|2009-11-03 10:30,3,525.5,527,524.5,527,151
20091201|2009-11-03 11:00,3,526.5,530.5,525.75,528,115
20091201|2009-11-03 11:30,3,529,534.5,528.75,528.75,140
20091201|2009-11-03 12:00,3,528.5,529.25,526.5,529.25,38
20091201|2009-11-03 12:30,3,529.5,532,529.25,530,125
20091201|2009-11-03 13:00,3,529.75,531,527,527.5,128
20091201|2009-11-03 18:00,4,528,529,528,528.5,25
20091201|2009-11-03 18:30,4,528.5,528.5,528.5,528.5,4
20091201|2009-11-03 19:00,4,528.75,528.75,528.75,528.75,1
20091201|2009-11-03 20:00,4,530,530,529.5,529.5,16
20091201|2009-11-03 20:30,4,528.5,528.5,528.5,528.5,4
20091201|2009-11-03 21:00,4,529,529,529,529,1
20091201|2009-11-03 23:00,4,530.5,530.5,530.5,530.5,1
20091201|2009-11-04 01:00,4,531,532.5,531,532.5,6
20091201|2009-11-04 02:30,4,533,533,533,533,2
20091201|2009-11-04 03:00,4,533,533.75,533,533.75,2
20091201|2009-11-04 04:00,4,534,536,534,536,22
20091201|2009-11-04 04:30,4,536,536,536,536,5
20091201|2009-11-04 05:00,4,535,535,535,535,2
20091201|2009-11-04 06:00,4,537.75,537.75,537.75,537.75,1
20091201|2009-11-04 06:30,4,538,538,538,538,1
20091201|2009-11-04 07:00,4,537,537.75,536.75,537.75,4
20091201|2009-11-04 09:30,4,535.5,539.75,526,529,376
20091201|2009-11-04 10:00,4,529,531,519.75,525.75,197
20091201|2009-11-04 10:30,4,525.75,529,525.75,527,95
20091201|2009-11-04 11:00,4,527.5,536,527,535,286
20091201|2009-11-04 11:30,4,534.5,535.5,531.75,532.75,55
20091201|2009-11-04 12:00,4,532,534,529,529.75,105
20091201|2009-11-04 12:30,4,531.5,534.5,530.25,533.5,108
20091201|2009-11-04 13:00,4,533.5,538,531,534.25,141
20091201|2009-11-04 18:00,5,535,536,533.25,535,41
20091201|2009-11-04 19:00,5,534.5,534.5,534.5,534.5,1
20091201|2009-11-04 20:00,5,535,535,535,535,1
20091201|2009-11-04 21:00,5,535,535,535,535,2
20091201|2009-11-05 03:00,5,533.75,533.75,533.75,533.75,1
20091201|2009-11-05 05:30,5,533,533,533,533,1
20091201|2009-11-05 06:00,5,532.75,532.75,532.75,532.75,1
20091201|2009-11-05 06:30,5,533,533,533,533,5
20091201|2009-11-05 09:30,5,534,534,527.5,529.5,234
20091201|2009-11-05 10:00,5,529.75,533,529,532.5,162
20091201|2009-11-05 10:30,5,531.5,535,531,533,202
20091201|2009-11-05 11:00,5,532.5,533.75,530,531.5,84
20091201|2009-11-05 11:30,5,531.5,532.25,529.5,530.75,108
20091201|2009-11-05 12:00,5,531.5,533.75,531.25,533,71
20091201|2009-11-05 12:30,5,532.75,533.5,531.5,532.5,87
20091201|2009-11-05 13:00,5,531.75,533,527.75,528.25,217
20091201|2009-11-05 18:00,6,527,527.25,526.25,526.5,52
20091201|2009-11-05 18:30,6,526.25,526.25,526.25,526.25,3
20091201|2009-11-05 20:00,6,528,528,528,528,2
20091201|2009-11-05 20:30,6,527.5,527.5,527.5,527.5,1
20091201|2009-11-05 23:00,6,527.5,527.5,527.5,527.5,1
20091201|2009-11-06 01:00,6,527.5,527.5,527.5,527.5,1
20091201|2009-11-06 03:00,6,527.75,527.75,527.75,527.75,1
20091201|2009-11-06 04:00,6,527.75,527.75,527.75,527.75,3
20091201|2009-11-06 05:30,6,530,530,530,530,2
20091201|2009-11-06 07:00,6,530.25,530.25,529.75,529.75,38
20091201|2009-11-06 09:30,6,529,529,524,527,305
20091201|2009-11-06 10:00,6,526,526,522.75,524,163
20091201|2009-11-06 10:30,6,524.5,526,524.5,525,61
20091201|2009-11-06 11:00,6,524.75,525.5,521.25,523.5,77
20091201|2009-11-06 11:30,6,522.5,523.25,521.75,521.75,40
20091201|2009-11-06 12:00,6,522,522.25,521.25,521.25,11
20091201|2009-11-06 12:30,6,521.25,521.5,519.5,519.5,106
20091201|2009-11-06 13:00,6,519,520.5,517.75,519.25,230
20091201|2009-11-08 18:00,9,518.5,519.5,518.25,519.5,15
20091201|2009-11-08 18:30,9,521.5,521.5,521.5,521.5,2
20091201|2009-11-08 19:00,9,521.5,523.5,521.5,521.5,14
20091201|2009-11-08 19:30,9,521.5,522,521.5,521.5,9
20091201|2009-11-08 21:00,9,522,522,522,522,4
20091201|2009-11-08 21:30,9,522,522,522,522,1
20091201|2009-11-08 22:00,9,522,522,522,522,5
20091201|2009-11-09 02:30,9,524.75,525,524.75,525,14
20091201|2009-11-09 04:00,9,525,525,524.5,524.5,6
20091201|2009-11-09 04:30,9,525,525.25,525,525.25,4
20091201|2009-11-09 06:30,9,525,525,525,525,3
20091201|2009-11-09 09:30,9,523.5,527,521.5,523,522
20091201|2009-11-09 10:00,9,523.75,526.5,521.75,522.25,175
20091201|2009-11-09 10:30,9,522.25,523.5,521.5,523.25,196
20091201|2009-11-09 11:00,9,523.5,525.5,523.5,525,118
20091201|2009-11-09 11:30,9,525.5,527.25,524.75,527,142
20091201|2009-11-09 12:00,9,526.75,527,522.5,524,101
20091201|2009-11-09 12:30,9,524,530.5,524,530.25,306
20091201|2009-11-09 13:00,9,530,549,530,540.75,3611
20091201|2009-11-09 18:00,10,538.25,540.75,537.75,539.5,123
20091201|2009-11-09 19:00,10,539.5,539.5,538.75,538.75,8
20091201|2009-11-09 19:30,10,538.25,538.25,538.25,538.25,2
20091201|2009-11-09 20:00,10,538.25,538.25,536.75,536.75,4
20091201|2009-11-09 21:30,10,538.5,538.5,538.5,538.5,1
20091201|2009-11-09 22:30,10,539,539,539,539,1
20091201|2009-11-10 00:30,10,537.75,537.75,537,537,2
20091201|2009-11-10 04:00,10,538,538.25,538,538.25,2
20091201|2009-11-10 05:30,10,539,539,539,539,3
20091201|2009-11-10 06:00,10,537.25,537.25,537.25,537.25,2
20091201|2009-11-10 07:00,10,539,540,539,540,8
20091201|2009-11-10 09:30,10,537,541.5,534.75,536.25,963
20091201|2009-11-10 10:00,10,536.5,536.5,532.5,532.5,152
20091201|2009-11-10 10:30,10,532.25,534.5,531.5,532,129
20091201|2009-11-10 11:00,10,532,533.5,532,533,77
20091201|2009-11-10 11:30,10,532,537,532,537,51
20091201|2009-11-10 12:00,10,537,543.25,537,538.75,274
20091201|2009-11-10 12:30,10,539,548.75,539,548,506
20091201|2009-11-10 13:00,10,549,549,543,543.75,200
20091201|2009-11-10 18:00,11,541.75,542,541,541,7
20091201|2009-11-10 18:30,11,542.5,543,542.5,543,17
20091201|2009-11-11 01:30,11,541,541,541,541,1
20091201|2009-11-11 02:30,11,543,543,543,543,17
20091201|2009-11-11 03:30,11,544,544,544,544,4
20091201|2009-11-11 04:00,11,544.5,545,544.5,545,20
20091201|2009-11-11 04:30,11,546,549,546,549,12
20091201|2009-11-11 05:00,11,549,549,549,549,3
20091201|2009-11-11 06:00,11,549,549,549,549,1
20091201|2009-11-11 07:00,11,549.5,550,549.5,550,15
20091201|2009-11-11 09:30,11,549.75,558,545,549.25,588
20091201|2009-11-11 10:00,11,548.75,550.75,546,548.25,93
20091201|2009-11-11 10:30,11,547.75,551.75,547,549,195
20091201|2009-11-11 11:00,11,548.25,551.75,547,547.25,195
20091201|2009-11-11 11:30,11,547.25,553.5,547.25,551.75,216
20091201|2009-11-11 12:00,11,552,557,551,556.25,164
20091201|2009-11-11 12:30,11,557,557.75,553.25,556,155
20091201|2009-11-11 13:00,11,556,558,549.75,549.75,355
20091201|2009-11-11 18:00,12,548,548.5,547.75,548,5
20091201|2009-11-11 18:30,12,549,549,549,549,1
20091201|2009-11-11 19:30,12,549,550,549,550,4
20091201|2009-11-11 20:30,12,549,549,549,549,1
20091201|2009-11-12 00:00,12,550,550.25,550,550.25,8
20091201|2009-11-12 01:30,12,550.25,550.5,550.25,550.5,7
20091201|2009-11-12 02:00,12,548.25,548.25,548.25,548.25,1
20091201|2009-11-12 03:00,12,548.25,548.25,548.25,548.25,2
20091201|2009-11-12 03:30,12,548.25,548.25,548.25,548.25,1
20091201|2009-11-12 04:00,12,548,548,548,548,4
20091201|2009-11-12 05:30,12,548.25,548.75,548,548.75,3
20091201|2009-11-12 06:00,12,548,549,548,549,4
20091201|2009-11-12 06:30,12,547,547,546.25,546.25,8
20091201|2009-11-12 09:30,12,544,550,543,546.75,306
20091201|2009-11-12 10:00,12,546.25,552.25,545,551.75,202
20091201|2009-11-12 10:30,12,551,556.75,551,553.5,173
20091201|2009-11-12 11:00,12,553.25,558.5,553,554.75,107
20091201|2009-11-12 11:30,12,554.25,555.25,553.5,554,82
20091201|2009-11-12 12:00,12,554.5,554.5,551.25,551.25,87
20091201|2009-11-12 12:30,12,551,552.5,548,552.5,64
20091201|2009-11-12 13:00,12,553.5,554.5,547.5,549.75,114
20091201|2009-11-12 18:00,13,546.5,547,545,547,39
20091201|2009-11-12 19:30,13,546,546,546,546,5
20091201|2009-11-12 20:30,13,546.75,546.75,546.75,546.75,1
20091201|2009-11-12 22:00,13,547.5,547.5,547.5,547.5,1
20091201|2009-11-12 22:30,13,547.5,547.5,547.5,547.5,1
20091201|2009-11-13 00:30,13,547,547.25,547,547.25,7
20091201|2009-11-13 01:00,13,546.25,546.25,546.25,546.25,1
20091201|2009-11-13 01:30,13,546.5,546.5,546.5,546.5,1
20091201|2009-11-13 02:00,13,547.75,548,547.75,548,13
20091201|2009-11-13 02:30,13,547.75,547.75,547.75,547.75,1
20091201|2009-11-13 03:00,13,548,548.5,548,548.5,11
20091201|2009-11-13 07:00,13,547.75,547.75,547,547,2
20091201|2009-11-13 09:30,13,547.25,556.5,547.25,556.5,523
20091201|2009-11-13 10:00,13,555.75,557,554.75,555.75,158
20091201|2009-11-13 10:30,13,554.75,557.75,553.25,555,186
20091201|2009-11-13 11:00,13,554.25,555,552,552.25,81
20091201|2009-11-13 11:30,13,553.75,554.5,553,553.5,61
20091201|2009-11-13 12:00,13,553,553,551.25,552.5,66
20091201|2009-11-13 12:30,13,551.75,552.25,548.5,551.75,161
20091201|2009-11-13 13:00,13,552.25,557.75,551.75,555,230
20091201|2009-11-15 18:00,16,555.75,558.75,555.75,558.75,85
20091201|2009-11-15 18:30,16,557.5,557.5,557.5,557.5,1
20091201|2009-11-15 19:30,16,559,559.25,559,559.25,10
20091201|2009-11-15 21:30,16,560,560,560,560,4
20091201|2009-11-15 22:00,16,560,562,560,562,30
20091201|2009-11-16 01:30,16,558.25,558.25,557.5,557.5,2
20091201|2009-11-16 04:30,16,560.25,560.25,560.25,560.25,1
20091201|2009-11-16 05:00,16,559.5,559.5,559.25,559.5,6
20091201|2009-11-16 09:30,16,561.75,573.5,561.75,571.5,653
20091201|2009-11-16 10:00,16,571.5,571.5,566.25,568.25,173
20091201|2009-11-16 10:30,16,568.75,569.5,567.25,568,95
20091201|2009-11-16 11:00,16,568,572.25,565.25,568.75,276
20091201|2009-11-16 11:30,16,568.25,571.5,566.75,571.5,134
20091201|2009-11-16 12:00,16,571.75,574.25,571.5,573.25,279
20091201|2009-11-16 12:30,16,573.25,574.5,571.5,574,140
20091201|2009-11-16 13:00,16,574,575,571.5,571.5,246
20091201|2009-11-16 18:00,17,572,572,570.5,572,57
20091201|2009-11-16 18:30,17,571.75,571.75,571.75,571.75,2
20091201|2009-11-16 21:00,17,571.5,572,570.75,571.5,15
20091201|2009-11-16 21:30,17,571.75,572,571.25,571.25,6
20091201|2009-11-16 23:00,17,570.75,570.75,570.75,570.75,1
20091201|2009-11-16 23:30,17,570,570,570,570,6
20091201|2009-11-17 01:30,17,569.75,570.25,569.75,570.25,2
20091201|2009-11-17 02:00,17,570.25,570.25,570.25,570.25,1
20091201|2009-11-17 03:00,17,569.25,569.25,569.25,569.25,6
20091201|2009-11-17 03:30,17,568.25,568.25,568.25,568.25,2
20091201|2009-11-17 04:00,17,568.25,568.25,568.25,568.25,6
20091201|2009-11-17 04:30,17,569.25,569.25,569.25,569.25,31
20091201|2009-11-17 05:00,17,569.75,570,569.75,570,2
20091201|2009-11-17 06:00,17,568.75,568.75,568.5,568.5,2
20091201|2009-11-17 06:30,17,569,569,568.25,568.25,2
20091201|2009-11-17 07:00,17,568.25,568.5,568.25,568.5,5
20091201|2009-11-17 09:30,17,567.5,573.25,566.5,573,529
20091201|2009-11-17 10:00,17,573.25,578.25,571.75,576,432
20091201|2009-11-17 10:30,17,576,577.5,575,576,146
20091201|2009-11-17 11:00,17,576.5,579.25,576.25,579,179
20091201|2009-11-17 11:30,17,579,580.25,574.75,575,206
20091201|2009-11-17 12:00,17,575,575.75,573,573.5,125
20091201|2009-11-17 12:30,17,573.5,580.25,572.25,579.5,197
20091201|2009-11-17 13:00,17,580.5,582.5,578.25,579.5,192
20091201|2009-11-17 18:00,18,579.75,580,578,578,11
20091201|2009-11-17 18:30,18,578.5,578.75,578.5,578.75,3
20091201|2009-11-17 19:30,18,579.25,580,579.25,580,5
20091201|2009-11-17 20:00,18,579.75,579.75,579.75,579.75,1
20091201|2009-11-17 20:30,18,579.25,579.25,579.25,579.25,1
20091201|2009-11-17 21:00,18,579.25,579.25,579,579,18
20091201|2009-11-17 21:30,18,579.25,579.25,578.25,578.25,3
20091201|2009-11-17 22:00,18,578,578,577.25,577.25,11
20091201|2009-11-17 22:30,18,577.25,577.25,577.25,577.25,65
20091201|2009-11-18 01:30,18,578,578,577.25,577.25,7
20091201|2009-11-18 02:30,18,578.5,579,578.5,579,2
20091201|2009-11-18 03:30,18,580,580.75,580,580.75,2
20091201|2009-11-18 04:30,18,580.75,580.75,580.75,580.75,1
20091201|2009-11-18 05:00,18,580.75,580.75,580.75,580.75,2
20091201|2009-11-18 05:30,18,580.75,581.75,580.75,581,48
20091201|2009-11-18 06:00,18,582,582,581.75,581.75,6
20091201|2009-11-18 06:30,18,581.75,582,581.75,581.75,17
20091201|2009-11-18 07:00,18,582,584,582,584,44
20091201|2009-11-18 09:30,18,582.75,587,581.5,581.5,476
20091201|2009-11-18 10:00,18,581.5,582.75,578.75,579.75,118
20091201|2009-11-18 10:30,18,580,582,578.75,582,93
20091201|2009-11-18 11:00,18,581.75,582.25,578,579,166
20091201|2009-11-18 11:30,18,578.75,580.75,577.25,578.5,326
20091201|2009-11-18 12:00,18,579,581.75,576.25,580.25,140
20091201|2009-11-18 12:30,18,581,584,580.5,581.5,202
20091201|2009-11-18 13:00,18,581.75,582.25,562,564.25,336
20091201|2009-11-18 18:00,19,568.25,568.75,565.75,566.25,15
20091201|2009-11-18 18:30,19,565.75,565.75,565,565,5
20091201|2009-11-18 19:00,19,566.25,566.25,566.25,566.25,2
20091201|2009-11-18 19:30,19,566.5,566.5,566.5,566.5,2
20091201|2009-11-18 20:00,19,566.75,566.75,566.75,566.75,1
20091201|2009-11-18 20:30,19,566.75,567,566.75,567,8
20091201|2009-11-19 00:00,19,567,567.5,567,567.5,8
20091201|2009-11-19 01:00,19,566,566,566,566,6
20091201|2009-11-19 02:00,19,565,565,565,565,19
20091201|2009-11-19 03:00,19,564.5,564.5,564.5,564.5,2
20091201|2009-11-19 03:30,19,564.5,564.5,564,564,23
20091201|2009-11-19 04:00,19,564,565.25,564,565.25,3
20091201|2009-11-19 05:00,19,565.25,565.25,565,565,7
20091201|2009-11-19 05:30,19,565,565,565,565,7
20091201|2009-11-19 06:00,19,565,565,560.5,560.5,17
20091201|2009-11-19 06:30,19,561,561,559,560,21
20091201|2009-11-19 07:00,19,561,561.5,559.75,559.75,18
20091201|2009-11-19 09:30,19,561,568,559.75,560.5,634
20091201|2009-11-19 10:00,19,560.75,564,560.5,563,180
20091201|2009-11-19 10:30,19,563.25,570.5,562.5,570.5,270
20091201|2009-11-19 11:00,19,570,573.25,567,573.25,141
20091201|2009-11-19 11:30,19,573.5,575.75,571.5,573,203
20091201|2009-11-19 12:00,19,572.5,572.5,568,569.25,112
20091201|2009-11-19 12:30,19,569.25,571.5,569.25,570.5,54
20091201|2009-11-19 13:00,19,570.5,573,566.75,566.75,117
20091201|2009-11-19 18:00,20,566.75,570.5,566.75,570,42
20091201|2009-11-19 18:30,20,570,570,570,570,5
20091201|2009-11-19 19:00,20,570,570,570,570,2
20091201|2009-11-19 19:30,20,570,571.5,570,571.5,10
20091201|2009-11-19 21:30,20,572,572,572,572,1
20091201|2009-11-19 22:00,20,572.5,574,572.5,574,11
20091201|2009-11-19 22:30,20,574.5,575,574.5,575,4
20091201|2009-11-20 01:30,20,572.5,572.5,570.5,570.5,7
20091201|2009-11-20 02:00,20,570.25,570.25,569.5,569.5,7
20091201|2009-11-20 02:30,20,570.25,570.25,570.25,570.25,1
20091201|2009-11-20 03:30,20,571.25,571.25,570.75,570.75,2
20091201|2009-11-20 04:00,20,568.5,568.5,568.5,568.5,1
20091201|2009-11-20 05:00,20,568.5,568.5,568.25,568.25,13
20091201|2009-11-20 05:30,20,568.25,568.25,567,567,8
20091201|2009-11-20 06:00,20,567,567,565,565,35
20091201|2009-11-20 06:30,20,565,565.25,563,563.25,30
20091201|2009-11-20 09:30,20,563,567,561.75,563.25,228
20091201|2009-11-20 10:00,20,563.25,565,561.5,562,167
20091201|2009-11-20 10:30,20,561.75,564.5,561.5,564.25,51
20091201|2009-11-20 11:00,20,564,565.75,562.5,565.25,161
20091201|2009-11-20 11:30,20,565.5,565.5,563.25,565,72
20091201|2009-11-20 12:00,20,565.25,566,563.25,564.5,97
20091201|2009-11-20 12:30,20,564.5,567.5,564.5,566.5,69
20091201|2009-11-20 13:00,20,566,568.25,560,563,566
20091201|2009-11-22 18:00,23,562.5,566.75,562,566.75,18
20091201|2009-11-22 18:30,23,566,566.25,566,566.25,4
20091201|2009-11-22 19:00,23,565.5,566.25,565.5,566.25,5
20091201|2009-11-22 20:30,23,568,568,568,568,3
20091201|2009-11-22 21:00,23,568.5,568.5,567.25,567.25,2
20091201|2009-11-22 21:30,23,567.75,567.75,567.75,567.75,1
20091201|2009-11-22 22:00,23,568.25,568.25,568.25,568.25,1
20091201|2009-11-22 23:00,23,567.75,567.75,567.75,567.75,1
20091201|2009-11-23 01:30,23,568.75,569.75,568.75,569.75,10
20091201|2009-11-23 04:00,23,570,571,570,571,5
20091201|2009-11-23 04:30,23,573,573,573,573,1
20091201|2009-11-23 06:00,23,574,574,574,574,1
20091201|2009-11-23 06:30,23,575,575,575,575,1
20091201|2009-11-23 07:00,23,574.25,574.25,574,574,2
20091201|2009-11-23 09:30,23,575,580.75,573.25,577.75,857
20091201|2009-11-23 10:00,23,578,579,576.25,576.25,156
20091201|2009-11-23 10:30,23,576.25,577.25,575.25,575.75,121
20091201|2009-11-23 11:00,23,575.5,576.5,573.75,573.75,39
20091201|2009-11-23 11:30,23,574,576.25,573,575.75,110
20091201|2009-11-23 12:00,23,575.5,575.5,569.25,569.25,241
20091201|2009-11-23 12:30,23,568.25,571,566.75,567.25,120
20091201|2009-11-23 13:00,23,567,568.5,562.75,562.75,143
20091201|2009-11-23 18:00,24,563.5,563.5,562.5,562.5,2
20091201|2009-11-23 20:30,24,563.25,563.25,563.25,563.25,4
20091201|2009-11-23 21:00,24,563.25,563.25,563.25,563.25,1
20091201|2009-11-23 21:30,24,562.75,562.75,562.75,562.75,1
20091201|2009-11-23 23:00,24,563.25,563.25,563.25,563.25,2
20091201|2009-11-23 23:30,24,563.25,563.25,563.25,563.25,2
20091201|2009-11-24 00:30,24,561.5,561.5,561.5,561.5,1
20091201|2009-11-24 01:30,24,562.25,562.25,562.25,562.25,1
20091201|2009-11-24 04:30,24,561,561,561,561,1
20091201|2009-11-24 07:00,24,561,561,560.5,560.5,3
20091201|2009-11-24 09:30,24,560.25,561.25,549.25,551,388
20091201|2009-11-24 10:00,24,551,551.25,545.5,549.75,211
20091201|2009-11-24 10:30,24,549.75,553.25,547.75,552.25,210
20091201|2009-11-24 11:00,24,553.25,553.25,548.75,548.75,65
20091201|2009-11-24 11:30,24,548.75,548.75,545.25,546.75,70
20091201|2009-11-24 12:00,24,547.5,548.25,545,545.75,12
20091201|2009-11-24 12:30,24,547.5,547.5,541.25,541.25,68
20091201|2009-11-24 13:00,24,541.25,544.25,539.25,540,68
20091201|2009-11-24 18:00,25,540.5,541.5,540.5,541.5,6
20091201|2009-11-25 01:30,25,544,544,544,544,2
20091201|2009-11-25 02:00,25,544,545.25,544,545.25,8
20091201|2009-11-25 02:30,25,544.25,544.25,544.25,544.25,2
20091201|2009-11-25 04:30,25,544.75,544.75,544.75,544.75,4
20091201|2009-11-25 09:30,25,549.75,551.75,545,545,81
20091201|2009-11-25 10:00,25,545,556,545,553,114
20091201|2009-11-25 10:30,25,556.25,560.75,554.75,557,56
20091201|2009-11-25 11:00,25,557.25,561.5,557.25,559.25,18
20091201|2009-11-25 11:30,25,558.5,558.5,555.5,555.5,9
20091201|2009-11-25 12:00,25,555,555.75,555,555,16
20091201|2009-11-25 12:30,25,555,555.75,555,555.25,27
20091201|2009-11-25 13:00,25,556.75,559,554.5,554.5,50
20091201|2009-11-27 00:30,27,540,540,540,540,8
20091201|2009-11-27 05:00,27,545,545,545,545,13
20091201|2009-11-27 09:30,27,546,550.5,541.5,545.5,193
20091201|2009-11-27 10:00,27,545.75,550.75,544.25,548.25,44
20091201|2009-11-27 10:30,27,548.5,552,548.5,551,44
20091201|2009-11-27 11:00,27,551,553,551,553,13
20091201|2009-11-27 11:30,27,551,554.5,550.75,554.5,23
20091201|2009-11-27 12:00,27,553.5,553.5,553.5,553.5,1
20091201|2009-11-29 18:00,30,553.5,554,553.5,554,8
20091201|2009-11-29 19:00,30,556,556,556,556,1
20091201|2009-11-30 04:00,30,561.25,561.25,561.25,561.25,1
20091201|2009-11-30 05:30,30,561.25,561.25,561.25,561.25,14
20091201|2009-11-30 09:30,30,560.25,564,560.25,562,126
20091201|2009-11-30 10:00,30,562.5,564.25,562.5,563.75,13
20091201|2009-11-30 10:30,30,562.75,563.25,562.75,563.25,4
20091201|2009-11-30 11:00,30,564,564,564,564,7
20091201|2009-11-30 11:30,30,564.25,565.25,564.25,565.25,17
20091201|2009-11-30 12:00,30,565.5,565.5,565.5,565.5,2
20091201|2009-11-30 12:30,30,568,571.5,567.5,571.5,19
20091201|2009-11-30 13:00,30,571,571,568,570,26
20091201|2009-12-01 09:30,1,572.75,574.75,572.75,574.75,4
20091201|2009-12-01 10:00,1,578.5,578.5,578.5,578.5,6
20091201|2009-12-01 10:30,1,578.25,578.25,578.25,578.25,15
20091201|2009-12-01 11:00,1,576.25,576.25,575,575,7
20091201|2009-12-01 11:30,1,573.75,573.75,565.75,565.75,25
20091201|2009-12-01 12:00,1,574,574,574,574,1
20091201|2009-12-01 12:30,1,575,575,575,575,2
20091201|2009-12-02 06:00,2,567,568,567,568,6
20091201|2009-12-02 09:30,2,563,563,563,563,2
20091201|2009-12-02 10:00,2,563.5,563.5,562,562,4
20091201|2009-12-02 10:30,2,562.25,563,562.25,563,5
20091201|2009-12-04 09:30,4,558,558,558,558,1
20091201|2009-12-04 10:00,4,551,551,551,551,1
20091201|2009-12-04 10:30,4,551,551,549,549.75,26
20091201|2009-12-04 11:00,4,552,552,549.5,549.5,3
20091201|2009-12-04 11:30,4,549,549,549,549,24
20091201|2009-12-04 12:30,4,551.25,551.5,551.25,551.5,7
20091201|2009-12-04 13:00,4,550.5,550.5,545,545,30
20091201|2009-12-07 09:30,7,547.25,547.25,547.25,547.25,1
20091201|2009-12-07 10:00,7,546.25,546.25,546.25,546.25,1
20091201|2009-12-07 11:30,7,540,540,540,540,15
20091201|2009-12-07 12:00,7,542.5,544.75,542.5,544.75,2
20091201|2009-12-07 12:30,7,543.5,543.5,543,543,3
20091201|2009-12-08 09:30,8,539,539,539,539,2
20091201|2009-12-08 10:00,8,536,536,536,536,1
20091201|2009-12-08 13:00,8,533.75,533.75,533.75,533.75,3
20091201|2009-12-09 12:30,9,531.25,531.25,531.25,531.25,5
20091201|2009-12-11 09:30,11,529.75,529.75,529.75,529.75,2
20091201|2009-12-11 11:00,11,526.5,528,526.5,528,2
20091201|2009-12-11 12:30,11,530,530.5,527.5,527.5,19
20091201|2009-12-14 09:30,14,533,533,533,533,2
20100301|2008-07-09 11:00,9,933,933,933,933,0
20100301|2008-08-01 09:30,1,908,908,908,908,0
20100301|2008-09-02 10:00,2,895,895,895,895,0
20100301|2008-09-02 10:30,2,896,896,890,890,0
20100301|2008-09-02 11:00,2,885,885,885,885,0
20100301|2008-09-22 11:30,22,860,860,860,860,0
20100301|2008-09-22 13:00,22,856,856,856,856,0
20100301|2008-11-04 11:30,4,712,712,712,712,0
20100301|2008-12-03 10:30,3,639,639,639,639,0
20100301|2008-12-05 09:30,5,597,597,597,597,0
20100301|2008-12-11 09:30,11,623,623,623,623,0
20100301|2008-12-15 09:30,15,644,644,644,644,0
20100301|2009-01-15 12:30,15,674.25,674.25,674.25,674.25,3
20100301|2009-01-16 09:30,16,682.75,682.75,681.75,681.75,6
20100301|2009-01-16 10:30,16,682.75,682.75,682.75,682.75,3
20100301|2009-01-16 12:00,16,680,680,680,680,1
20100301|2009-01-16 13:00,16,680,680,680,680,2
20100301|2009-01-20 10:00,20,673.75,673.75,673,673,6
20100301|2009-01-20 12:30,20,668.25,668.25,661.75,661.75,6
20100301|2009-01-21 09:30,21,662.75,662.75,662.5,662.5,6
20100301|2009-01-21 10:30,21,665,665.25,665,665.25,2
20100301|2009-01-22 10:30,22,668,668.25,668,668.25,5
20100301|2009-01-22 12:00,22,669.75,669.75,669.75,669.75,3
20100301|2009-01-23 09:30,23,665.25,665.25,665.25,665.25,3
20100301|2009-01-23 10:30,23,686.25,686.25,686.25,686.25,3
20100301|2009-01-23 12:00,23,691.5,691.5,690,690,10
20100301|2009-01-26 09:30,26,701.25,706,701.25,706,17
20100301|2009-01-26 10:00,26,706,706,706,706,3
20100301|2009-01-26 11:00,26,705,705,694,694,3
20100301|2009-01-27 09:30,27,689,689,689,689,1
20100301|2009-01-27 12:30,27,688,688,687.75,687.75,3
20100301|2009-01-27 13:00,27,687.75,688.5,687.75,688.5,4
20100301|2009-01-28 09:30,28,686.75,691.25,686.75,691,3
20100301|2009-01-28 10:30,28,694,694,694,694,2
20100301|2009-01-29 09:30,29,691.5,692,689,689,21
20100301|2009-01-29 10:00,29,688.75,688.75,688.75,688.75,3
20100301|2009-01-30 09:30,30,682,683.5,682,683.5,3
20100301|2009-01-30 12:30,30,685.75,685.75,685.75,685.75,1
20100301|2009-02-02 09:30,2,670,670,669.25,669.75,6
20100301|2009-02-02 11:00,2,671.5,675.75,670.25,675.75,6
20100301|2009-02-02 11:30,2,673.75,673.75,673.75,673.75,2
20100301|2009-02-02 12:00,2,668.75,668.75,667,667,12
20100301|2009-02-02 12:30,2,667.5,668.75,667.5,668,9
20100301|2009-02-03 10:00,3,664.75,664.75,664.75,664.75,3
20100301|2009-02-04 10:00,4,654.75,654.75,653.25,653.25,6
20100301|2009-02-05 09:30,5,654.25,654.25,653,653,5
20100301|2009-02-05 10:00,5,665.5,666,665.5,666,3
20100301|2009-02-05 11:00,5,665.25,665.25,665.25,665.25,1
20100301|2009-02-05 12:00,5,670,670,669.25,669.25,4
20100301|2009-02-06 09:30,6,670,670,670,670,3
20100301|2009-02-06 12:30,6,668,668,668,668,1
20100301|2009-02-06 13:00,6,670,670,664.75,664.75,4
20100301|2009-02-09 09:30,9,670,676,670,676,6
20100301|2009-02-09 10:00,9,676,676,674.25,674.75,5
20100301|2009-02-09 12:30,9,675,675,675,675,2
20100301|2009-02-10 09:30,10,667,667,659.75,659.75,9
20100301|2009-02-10 10:00,10,658.75,659.75,658.75,658.75,6
20100301|2009-02-11 10:00,11,660.5,660.5,658.5,658.5,4
20100301|2009-02-11 10:30,11,658.5,658.5,658.5,658.5,1
20100301|2009-02-12 13:00,12,654.25,654.25,650.75,650.75,5
20100301|2009-02-13 10:00,13,653,653.75,653,653.75,4
20100301|2009-02-13 10:30,13,651.25,651.25,651.25,651.25,2
20100301|2009-02-13 11:00,13,648.25,648.25,648.25,648.25,1
20100301|2009-02-17 09:30,17,636.5,636.5,633.75,633.75,13
20100301|2009-02-17 10:30,17,633,633,633,633,2
20100301|2009-02-17 13:00,17,626.25,626.25,626.25,626.25,1
20100301|2009-02-18 09:30,18,623.75,625.25,623.75,625.25,9
20100301|2009-02-18 12:30,18,623,625,623,625,5
20100301|2009-02-18 13:00,18,624.25,624.25,622.75,622.75,4
20100301|2009-02-19 09:30,19,626.5,629.5,626.5,627.25,6
20100301|2009-02-19 10:00,19,628.5,629.5,628.5,629.5,2
20100301|2009-02-19 10:30,19,630.5,631,630.5,631,2
20100301|2009-02-19 11:00,19,629.25,629.5,628.25,629.5,3
20100301|2009-02-19 11:30,19,630.5,634.5,630.5,634.5,6
20100301|2009-02-19 12:00,19,634,634,632.25,632.25,4
20100301|2009-02-19 12:30,19,632.25,632.25,631.75,631.75,2
20100301|2009-02-19 13:00,19,633.5,633.5,633.5,633.5,1
20100301|2009-02-20 09:30,20,626.25,626.25,626.25,626.25,2
20100301|2009-02-20 10:00,20,625.25,625.25,621.25,621.25,10
20100301|2009-02-20 10:30,20,624,624,624,624,5
20100301|2009-02-20 11:30,20,622.75,623,622.75,623,2
20100301|2009-02-20 12:30,20,622.25,623.25,621.75,623.25,13
20100301|2009-02-20 13:00,20,625,627,625,627,5
20100301|2009-02-23 09:30,23,628.5,628.5,627.25,627.25,8
20100301|2009-02-23 10:00,23,625.5,625.5,625.25,625.25,3
20100301|2009-02-23 11:00,23,625,625,625,625,2
20100301|2009-02-23 11:30,23,623,623,623,623,1
20100301|2009-02-23 12:30,23,626.5,626.5,626.5,626.5,1
20100301|2009-02-23 13:00,23,623,623,622,622,4
20100301|2009-02-23 18:00,24,621,621,621,621,7
20100301|2009-02-23 18:30,24,621,621,621,621,7
20100301|2009-02-23 20:00,24,620,620,620,620,4
20100301|2009-02-24 09:30,24,620,620,620,620,112
20100301|2009-02-24 10:30,24,619,621.75,619,621.75,10
20100301|2009-02-24 11:00,24,621.5,623.25,621.5,623.25,9
20100301|2009-02-24 11:30,24,623.5,625.5,623.5,624.75,11
20100301|2009-02-24 12:00,24,624.25,625.75,624.25,625.75,4
20100301|2009-02-24 12:30,24,626,627,626,627,8
20100301|2009-02-24 13:00,24,627.25,628.5,627.25,628.25,8
20100301|2009-02-25 09:30,25,625,625,624,624,4
20100301|2009-02-25 10:00,25,628,629.5,628,629.5,6
20100301|2009-02-25 10:30,25,630,630.5,630,630.5,5
20100301|2009-02-25 11:00,25,628.75,628.75,628.75,628.75,1
20100301|2009-02-25 12:30,25,635,637.5,635,637.25,4
20100301|2009-02-26 09:30,26,633.75,640,633.75,640,4
20100301|2009-02-26 10:00,26,639.75,639.75,639.75,639.75,3
20100301|2009-02-26 11:00,26,635.25,635.25,634.25,634.25,2
20100301|2009-02-26 11:30,26,633.75,633.75,632.75,632.75,13
20100301|2009-02-26 12:00,26,632.25,632.25,628.25,629.25,7
20100301|2009-02-26 13:00,26,626,626,626,626,1
20100301|2009-02-27 09:30,27,623,623.75,623,623.75,3
20100301|2009-02-27 10:00,27,627.5,627.5,627.5,627.5,1
20100301|2009-02-27 11:00,27,624,624,624,624,1
20100301|2009-02-27 11:30,27,624.5,624.5,623,623,8
20100301|2009-02-27 13:00,27,626.5,626.5,623.75,623.75,3
20100301|2009-03-02 09:30,2,618,618,616,616,9
20100301|2009-03-02 10:00,2,612.75,612.75,611.5,611.5,11
20100301|2009-03-02 13:00,2,614,614,612,612,4
20100301|2009-03-03 09:30,3,613.25,613.25,611.75,611.75,49
20100301|2009-03-03 10:00,3,608.25,608.5,608.25,608.5,2
20100301|2009-03-03 11:00,3,607.75,609.5,607.75,609.5,2
20100301|2009-03-03 13:00,3,608.5,608.5,608.5,608.5,1
20100301|2009-03-04 09:30,4,622.25,622.25,621,621.5,13
20100301|2009-03-04 10:00,4,624.75,624.75,622,622,3
20100301|2009-03-04 10:30,4,623.5,625.75,623.5,624.5,49
20100301|2009-03-04 11:00,4,624.75,625.5,624,624.5,29
20100301|2009-03-04 13:00,4,626.25,626.25,626.25,626.25,3
20100301|2009-03-05 09:30,5,623,625.5,623,625.5,2
20100301|2009-03-05 10:00,5,620.75,620.75,620,620,4
20100301|2009-03-05 13:00,5,620.75,620.75,620.75,620.75,2
20100301|2009-03-06 09:30,6,625.25,625.25,625.25,625.25,1
20100301|2009-03-06 10:30,6,630.5,631,630.25,631,4
20100301|2009-03-06 11:30,6,635.25,635.25,633.75,633.75,4
20100301|2009-03-06 13:00,6,635.5,635.5,635,635,3
20100301|2009-03-08 20:30,9,640,640,640,640,2
20100301|2009-03-09 09:30,9,635,635.25,634.25,635.25,3
20100301|2009-03-09 10:00,9,629,629.5,629,629.5,3
20100301|2009-03-09 13:00,9,634,634,632,632,3
20100301|2009-03-10 09:30,10,640,650.5,640,645.5,29
20100301|2009-03-10 10:00,10,645.5,645.5,645.5,645.5,1
20100301|2009-03-10 11:00,10,645.75,647.5,645.75,647,7
20100301|2009-03-10 13:00,10,644.75,644.75,641.75,643,6
20100301|2009-03-11 09:30,11,636.25,636.75,636.25,636.75,4
20100301|2009-03-11 10:00,11,637,638.5,637,638,9
20100301|2009-03-11 11:00,11,634.25,634.25,634.25,634.25,2
20100301|2009-03-11 11:30,11,626.75,626.75,626.75,626.75,2
20100301|2009-03-11 12:00,11,623.25,623.25,623.25,623.25,1
20100301|2009-03-11 12:30,11,624.75,624.75,620,620,3
20100301|2009-03-11 13:00,11,620.5,621.5,620.5,621.5,6
20100301|2009-03-12 09:30,12,625.25,627.25,625.25,627.25,3
20100301|2009-03-12 11:00,12,628,628.5,628,628.5,3
20100301|2009-03-12 11:30,12,632,636,632,634.25,16
20100301|2009-03-12 13:00,12,633.5,635.25,633.5,635.25,4
20100301|2009-03-13 11:30,13,628,628,628,628,2
20100301|2009-03-13 13:00,13,626.25,628.25,626.25,627.5,4
20100301|2009-03-16 09:30,16,634.75,640.75,634.75,640.75,6
20100301|2009-03-16 10:30,16,647.25,651,647.25,651,5
20100301|2009-03-16 11:00,16,647.5,647.75,647.5,647.75,3
20100301|2009-03-16 11:30,16,650,653.5,650,653,8
20100301|2009-03-16 12:00,16,654,654.75,652.5,654.75,4
20100301|2009-03-16 12:30,16,655,656,654,655.25,6
20100301|2009-03-16 13:00,16,655.25,655.25,654.25,654.25,6
20100301|2009-03-17 09:30,17,655.25,658.5,653,658.5,19
20100301|2009-03-17 10:00,17,658.5,658.5,656.5,656.5,3
20100301|2009-03-17 10:30,17,657,657,657,657,2
20100301|2009-03-17 11:30,17,656.75,656.75,656.75,656.75,1
20100301|2009-03-17 12:30,17,659,659,658,658,3
20100301|2009-03-17 13:00,17,660,660,658.25,658.25,7
20100301|2009-03-18 09:30,18,660.25,661,659,659,7
20100301|2009-03-18 10:00,18,651.75,651.75,651.75,651.75,2
20100301|2009-03-18 10:30,18,650.75,651,650.25,651,6
20100301|2009-03-18 11:00,18,650.5,650.5,650.5,650.5,1
20100301|2009-03-18 11:30,18,651.25,651.5,648.5,648.5,6
20100301|2009-03-18 12:30,18,647.25,648.25,647.25,648.25,5
20100301|2009-03-18 13:00,18,645.5,645.5,640.25,640.25,6
20100301|2009-03-19 09:30,19,663,663,660.75,662.25,11
20100301|2009-03-19 10:00,19,657.25,658.5,657.25,657.5,5
20100301|2009-03-19 11:00,19,660,660,660,660,1
20100301|2009-03-19 11:30,19,660,660,659,659,2
20100301|2009-03-19 12:30,19,659.5,659.5,659.5,659.5,1
20100301|2009-03-19 13:00,19,660,660,660,660,1
20100301|2009-03-20 10:00,20,655.25,655.25,653,653,6
20100301|2009-03-20 10:30,20,655.25,655.25,655.25,655.25,1
20100301|2009-03-20 11:00,20,655.75,655.75,655.75,655.75,1
20100301|2009-03-20 11:30,20,655.25,655.25,652.75,653,4
20100301|2009-03-20 12:00,20,654.25,655.25,654.25,655.25,4
20100301|2009-03-20 12:30,20,655.75,655.75,653.75,653.75,5
20100301|2009-03-20 13:00,20,654.5,658.75,654.5,656.25,12
20100301|2009-03-23 09:30,23,670,671,667.75,669.75,12
20100301|2009-03-23 10:00,23,668,668,668,668,1
20100301|2009-03-23 10:30,23,668,668,668,668,1
20100301|2009-03-23 11:00,23,670,670,668.25,668.25,2
20100301|2009-03-23 11:30,23,668,668,667,667,2
20100301|2009-03-23 12:00,23,669,669,669,669,2
20100301|2009-03-23 13:00,23,667.75,667.75,663.25,663.25,7
20100301|2009-03-24 09:30,24,656.25,656.25,654,654,8
20100301|2009-03-24 10:00,24,654,654,654,654,9
20100301|2009-03-24 11:00,24,652,652,651,651,4
20100301|2009-03-24 11:30,24,649.25,649.25,648.75,648.75,2
20100301|2009-03-24 12:00,24,648,648,648,648,2
20100301|2009-03-24 12:30,24,645.75,645.75,645,645,4
20100301|2009-03-24 13:00,24,649.25,650,649.25,650,7
20100301|2009-03-25 09:30,25,644,644,639,639.25,10
20100301|2009-03-25 10:00,25,638,640,638,640,4
20100301|2009-03-25 10:30,25,641,641.5,638.25,638.25,28
20100301|2009-03-25 11:00,25,637,637,637,637,1
20100301|2009-03-25 11:30,25,635.75,635.75,634.25,634.25,6
20100301|2009-03-25 12:30,25,626,626,624.5,624.5,4
20100301|2009-03-26 09:30,26,624.5,626,623,623,13
20100301|2009-03-26 10:00,26,624.5,624.5,624.5,624.5,2
20100301|2009-03-26 10:30,26,623.25,623.25,623.25,623.25,1
20100301|2009-03-26 11:00,26,623.25,623.75,622.75,622.75,4
20100301|2009-03-26 11:30,26,626.5,626.5,626.5,626.5,1
20100301|2009-03-26 12:30,26,624.75,626.5,624.75,626.5,3
20100301|2009-03-26 13:00,26,627.75,627.75,627.75,627.75,1
20100301|2009-03-27 09:30,27,624.75,624.75,616.75,619.5,14
20100301|2009-03-27 10:30,27,622,622,621.25,621.25,4
20100301|2009-03-27 11:00,27,623,623,623,623,2
20100301|2009-03-27 11:30,27,624.25,624.25,624.25,624.25,2
20100301|2009-03-27 13:00,27,622,623.75,622,623.25,6
20100301|2009-03-30 09:30,30,618.5,620.25,618.5,620.25,6
20100301|2009-03-30 10:30,30,619.75,619.75,619.75,619.75,1
20100301|2009-03-30 12:00,30,622.25,622.25,622.25,622.25,1
20100301|2009-03-30 12:30,30,621.75,621.75,621.75,621.75,1
20100301|2009-03-30 13:00,30,623,623,623,623,1
20100301|2009-03-31 09:30,31,637,638.25,626,629,21
20100301|2009-03-31 10:30,31,629,629,629,629,1
20100301|2009-03-31 11:00,31,628,630,628,630,12
20100301|2009-03-31 11:30,31,630.25,630.25,629.5,629.75,7
20100301|2009-03-31 12:30,31,633.5,642,633.5,642,8
20100301|2009-03-31 13:00,31,647.25,647.75,647.25,647.75,3
20100301|2009-04-01 09:30,1,644.25,645.25,644.25,644.25,7
20100301|2009-04-01 10:00,1,643.75,643.75,643.75,643.75,1
20100301|2009-04-01 10:30,1,638,638,635.5,635.5,2
20100301|2009-04-01 11:30,1,635.25,638.25,635.25,637.5,6
20100301|2009-04-01 12:00,1,639,639,638.75,638.75,8
20100301|2009-04-01 12:30,1,644,644,644,644,2
20100301|2009-04-01 13:00,1,646.25,646.25,645.75,645.75,2
20100301|2009-04-02 09:30,2,659,665,659,665,9
20100301|2009-04-02 10:00,2,664.25,667.5,664.25,667.25,14
20100301|2009-04-02 10:30,2,666.5,666.75,660.75,662.25,19
20100301|2009-04-02 11:00,2,663,665,663,665,5
20100301|2009-04-02 11:30,2,667,667,665.5,665.5,2
20100301|2009-04-02 12:00,2,665.75,665.75,665.75,665.75,2
20100301|2009-04-02 12:30,2,665.75,665.75,663,663,6
20100301|2009-04-02 13:00,2,665.25,667.5,665.25,667.5,4
20100301|2009-04-03 09:30,3,670,671.25,668.75,671.25,8
20100301|2009-04-03 10:00,3,672.25,672.25,672.25,672.25,2
20100301|2009-04-03 10:30,3,674,675,674,675,3
20100301|2009-04-03 11:00,3,680,681,674.25,674.25,13
20100301|2009-04-03 11:30,3,675.25,675.5,675.25,675.5,2
20100301|2009-04-03 12:00,3,677,677.75,677,677.75,3
20100301|2009-04-03 12:30,3,680,680.75,680,680.75,2
20100301|2009-04-03 13:00,3,679.5,681.75,679.5,681.75,6
20100301|2009-04-06 10:00,6,675,675.5,674,675.5,5
20100301|2009-04-06 11:00,6,674.75,674.75,674.75,674.75,1
20100301|2009-04-06 11:30,6,677.5,677.5,676.5,677,5
20100301|2009-04-06 12:00,6,678,678,677,677,4
20100301|2009-04-06 12:30,6,676,676,676,676,1
20100301|2009-04-06 13:00,6,678,680,676.5,676.5,25
20100301|2009-04-07 09:30,7,676.75,676.75,674,674,6
20100301|2009-04-07 10:00,7,675.75,675.75,675.75,675.75,4
20100301|2009-04-07 10:30,7,678.25,679.5,677.5,679.5,10
20100301|2009-04-07 11:30,7,681.5,681.5,681.5,681.5,1
20100301|2009-04-07 12:00,7,678.75,678.75,675,676.25,10
20100301|2009-04-07 12:30,7,675.75,675.75,667,667,12
20100301|2009-04-07 13:00,7,669.25,669.75,663,664.5,33
20100301|2009-04-08 09:30,8,665.25,667,665.25,667,3
20100301|2009-04-08 10:00,8,666.25,666.25,666,666,3
20100301|2009-04-08 10:30,8,665.75,666.75,663.75,665,18
20100301|2009-04-08 11:00,8,667,668.75,667,668.75,2
20100301|2009-04-08 12:00,8,665.5,665.5,664.5,664.5,4
20100301|2009-04-08 12:30,8,664.75,664.75,660,661,19
20100301|2009-04-08 13:00,8,659.25,659.5,655.5,655.5,14
20100301|2009-04-09 12:00,9,650,650,650,650,5
20100301|2009-04-09 12:30,9,649.75,649.75,649.75,649.75,4
20100301|2009-04-09 13:00,9,647.5,647.75,647.5,647.75,4
20100301|2009-04-12 18:00,13,648,648,648,648,39
20100301|2009-04-13 09:30,13,645.5,647.75,644.5,646.75,61
20100301|2009-04-13 10:00,13,646.75,647,645,646,26
20100301|2009-04-13 10:30,13,649,649.25,649,649.25,9
20100301|2009-04-13 11:00,13,649,652.25,649,652.25,15
20100301|2009-04-13 12:30,13,647.75,647.75,647.25,647.25,5
20100301|2009-04-13 13:00,13,652,652,648,648,2
20100301|2009-04-14 09:30,14,649,652.5,647.75,651.5,25
20100301|2009-04-14 10:00,14,652,652,649.75,649.75,21
20100301|2009-04-14 12:30,14,642,642,639,639,5
20100301|2009-04-14 13:00,14,639.75,643.5,639.75,643.5,9
20100301|2009-04-14 18:00,15,645,645,645,645,2
20100301|2009-04-15 09:30,15,642.5,642.5,640.25,640.25,2
20100301|2009-04-15 10:30,15,642.75,647.5,642.75,647.5,4
20100301|2009-04-15 11:00,15,643.75,644,643.75,644,5
20100301|2009-04-15 11:30,15,642.75,642.75,640,640,8
20100301|2009-04-15 13:00,15,639.75,640.25,639.75,640.25,4
20100301|2009-04-16 09:30,16,637.25,639.25,637.25,639,6
20100301|2009-04-16 10:00,16,638,638,638,638,1
20100301|2009-04-16 10:30,16,639.5,641.75,639.5,641.75,4
20100301|2009-04-16 11:00,16,641.5,642.25,640.5,642.25,12
20100301|2009-04-16 11:30,16,643,643.75,642.5,642.5,12
20100301|2009-04-16 12:30,16,637.75,637.75,637.75,637.75,2
20100301|2009-04-16 13:00,16,642,645.5,642,645.5,4
20100301|2009-04-17 09:30,17,650,650,646,646,5
20100301|2009-04-17 10:00,17,649,649,649,649,1
20100301|2009-04-17 12:00,17,649,649.5,649,649.5,3
20100301|2009-04-17 12:30,17,649,649,645.5,646.75,9
20100301|2009-04-17 13:00,17,644.25,647.25,644.25,647.25,5
20100301|2009-04-20 09:30,20,632.75,632.75,627.75,627.75,4
20100301|2009-04-20 10:30,20,632.75,634,632.75,633,6
20100301|2009-04-20 11:00,20,631.5,631.5,631.5,631.5,1
20100301|2009-04-20 11:30,20,630,630,628.75,629,8
20100301|2009-04-20 12:00,20,629.5,629.75,629.5,629.75,2
20100301|2009-04-20 13:00,20,632,633.75,631.75,631.75,11
20100301|2009-04-20 18:00,21,634,634,634,634,1
20100301|2009-04-21 09:30,21,632.75,638.25,632.75,636.75,11
20100301|2009-04-21 10:00,21,639.25,639.5,639.25,639.5,4
20100301|2009-04-21 10:30,21,636.5,636.5,636,636,2
20100301|2009-04-21 11:00,21,639.75,640.5,637.25,637.75,20
20100301|2009-04-21 11:30,21,639,640,639,639.5,5
20100301|2009-04-21 12:00,21,638.25,638.25,637.75,637.75,4
20100301|2009-04-21 13:00,21,640,641.75,639,639,27
20100301|2009-04-22 09:30,22,644.25,647.75,644.25,647,25
20100301|2009-04-22 10:00,22,644.5,644.5,644.5,644.5,4
20100301|2009-04-22 11:00,22,645.75,650.25,645.5,649.5,15
20100301|2009-04-22 11:30,22,649.25,650.75,649.25,650,13
20100301|2009-04-22 12:30,22,649,649,648,648,4
20100301|2009-04-22 13:00,22,648.25,648.25,648.25,648.25,1
20100301|2009-04-23 09:30,23,660,660,656.75,656.75,30
20100301|2009-04-23 11:00,23,656,657.5,655.25,656,8
20100301|2009-04-23 11:30,23,660,663.75,660,663.75,3
20100301|2009-04-23 12:00,23,665,665,665,665,3
20100301|2009-04-23 12:30,23,664.5,664.5,664.5,664.5,1
20100301|2009-04-23 13:00,23,664,664,658.5,659,6
20100301|2009-04-24 09:30,24,660,664.75,660,663,27
20100301|2009-04-24 10:00,24,662.25,662.25,659.5,659.5,31
20100301|2009-04-24 10:30,24,661.25,665,660.75,661,34
20100301|2009-04-24 11:00,24,661.75,662,660,660.25,19
20100301|2009-04-24 11:30,24,661.5,662,661.5,662,6
20100301|2009-04-24 12:00,24,662,662,660,660,2
20100301|2009-04-24 12:30,24,660.5,660.5,660.5,660.5,23
20100301|2009-04-24 13:00,24,660.75,662.75,660.75,662.75,7
20100301|2009-04-26 18:00,27,662,662,662,662,1
20100301|2009-04-27 09:30,27,653.25,662,653.25,662,16
20100301|2009-04-27 10:00,27,654.5,654.5,654.5,654.5,2
20100301|2009-04-27 10:30,27,655.5,658,655.5,656.5,47
20100301|2009-04-27 11:00,27,658,660.75,658,660.25,15
20100301|2009-04-27 12:00,27,653,653.25,651,653.25,16
20100301|2009-04-27 12:30,27,648.25,648.25,648.25,648.25,1
20100301|2009-04-27 13:00,27,649.25,649.75,649.25,649.5,3
20100301|2009-04-28 09:30,28,654.75,657.5,652.25,655.5,14
20100301|2009-04-28 11:30,28,652,652,652,652,1
20100301|2009-04-28 12:00,28,652.75,652.75,652.5,652.75,3
20100301|2009-04-28 12:30,28,650.5,650.5,650.5,650.5,8
20100301|2009-04-28 13:00,28,648.75,648.75,647.75,647.75,6
20100301|2009-04-29 09:30,29,654,654,653.5,653.5,3
20100301|2009-04-29 10:00,29,653.5,653.5,653.5,653.5,23
20100301|2009-04-29 10:30,29,655,655,655,655,3
20100301|2009-04-29 11:00,29,655,655,654.25,655,10
20100301|2009-04-29 12:00,29,656,656.25,656,656,5
20100301|2009-04-29 12:30,29,658,658,658,658,1
20100301|2009-04-29 13:00,29,658.75,660.25,658,659.75,35
20100301|2009-04-30 09:30,30,662,667.5,662,666.25,21
20100301|2009-04-30 10:00,30,661,661,661,661,1
20100301|2009-04-30 10:30,30,662.5,662.5,661.75,661.75,3
20100301|2009-04-30 11:30,30,657.75,657.75,657.75,657.75,3
20100301|2009-04-30 18:00,1,662,662,662,662,1
20100301|2009-05-01 09:30,1,666,680,666,678.25,44
20100301|2009-05-01 10:00,1,679.25,680,677,677,9
20100301|2009-05-01 10:30,1,677.25,677.25,675.75,675.75,8
20100301|2009-05-01 11:00,1,680.5,684,680.5,684,6
20100301|2009-05-01 11:30,1,685,685,683.25,683.25,3
20100301|2009-05-01 12:00,1,685,685,684.25,684.25,2
20100301|2009-05-01 12:30,1,685.25,687,684.25,687,13
20100301|2009-05-01 13:00,1,690,694,689.75,693.5,17
20100301|2009-05-04 09:30,4,691.5,691.5,672.75,672.75,21
20100301|2009-05-04 10:00,4,676.75,676.75,676.75,676.75,3
20100301|2009-05-04 10:30,4,676.25,678,676.25,677.5,6
20100301|2009-05-04 11:00,4,676.5,676.5,675.5,675.5,3
20100301|2009-05-04 11:30,4,676.25,676.25,673.75,673.75,5
20100301|2009-05-04 12:00,4,672,672.5,672,672.5,10
20100301|2009-05-04 12:30,4,671.25,671.25,671.25,671.25,1
20100301|2009-05-04 13:00,4,675.25,677,675.25,676.5,12
20100301|2009-05-05 09:30,5,678.5,679.25,677.5,677.5,5
20100301|2009-05-05 10:00,5,675.75,681.5,675,677.75,22
20100301|2009-05-05 11:00,5,680.5,680.5,680.5,680.5,1
20100301|2009-05-05 12:00,5,683.25,683.75,683.25,683.75,2
20100301|2009-05-05 12:30,5,680.5,684.5,680.5,682.5,44
20100301|2009-05-05 13:00,5,682.25,684.75,681.5,684.5,42
20100301|2009-05-06 02:30,6,683.25,683.25,683.25,683.25,1
20100301|2009-05-06 09:30,6,688,689,688,689,7
20100301|2009-05-06 10:00,6,682.75,682.75,680.75,682,10
20100301|2009-05-06 10:30,6,682,684,682,683.5,15
20100301|2009-05-06 11:00,6,685,685.5,685,685.5,3
20100301|2009-05-06 12:00,6,682,682,682,682,3
20100301|2009-05-06 13:00,6,686,686.25,683.25,685.5,12
20100301|2009-05-06 19:00,7,689,689,689,689,5
20100301|2009-05-07 09:30,7,690,691.75,683.75,691.5,9
20100301|2009-05-07 10:00,7,693.25,698,693.25,695,26
20100301|2009-05-07 11:00,7,699,703,699,702.25,30
20100301|2009-05-07 11:30,7,701.25,701.75,701,701,9
20100301|2009-05-07 12:00,7,696,696,696,696,1
20100301|2009-05-07 12:30,7,696.25,696.25,689.25,690.5,13
20100301|2009-05-07 13:00,7,694,696.5,691.25,691.25,12
20100301|2009-05-07 18:00,8,700,700,700,700,1
20100301|2009-05-08 09:30,8,700,705.5,700,702.5,27
20100301|2009-05-08 10:00,8,704.75,710,704,709.75,14
20100301|2009-05-08 10:30,8,706,709,706,709,4
20100301|2009-05-08 11:00,8,710,710,709,709.5,6
20100301|2009-05-08 11:30,8,708.5,708.5,708.25,708.5,7
20100301|2009-05-08 12:00,8,710.5,710.75,710.5,710.75,10
20100301|2009-05-08 13:00,8,710.5,714.5,709.75,712.25,9
20100301|2009-05-11 09:30,11,711.75,715.25,711.25,714,36
20100301|2009-05-11 10:00,11,710,710,709.5,709.5,5
20100301|2009-05-11 10:30,11,710.5,710.5,708.25,708.25,10
20100301|2009-05-11 11:00,11,709,709,709,709,2
20100301|2009-05-11 11:30,11,706.25,706.25,706.25,706.25,4
20100301|2009-05-11 12:30,11,713.75,713.75,713.25,713.25,3
20100301|2009-05-11 13:00,11,713.75,714,713.25,714,4
20100301|2009-05-12 09:30,12,717.25,718.25,712,713,34
20100301|2009-05-12 10:30,12,714,715,713.5,714,7
20100301|2009-05-12 11:00,12,712.5,712.5,708.75,710,22
20100301|2009-05-12 11:30,12,710.75,710.75,710.75,710.75,1
20100301|2009-05-12 12:00,12,710.5,715,710.25,715,11
20100301|2009-05-12 12:30,12,715,719.25,714,716.5,16
20100301|2009-05-12 13:00,12,718.25,719.25,715,715,10
20100301|2009-05-13 09:30,13,719,723.5,718.25,720.25,42
20100301|2009-05-13 10:00,13,720,724.75,718.25,718.25,42
20100301|2009-05-13 10:30,13,719,720.5,719,720.25,11
20100301|2009-05-13 11:30,13,720,720.25,720,720,3
20100301|2009-05-13 12:00,13,717.5,721,716.75,719,27
20100301|2009-05-13 12:30,13,718,720,715.5,720,11
20100301|2009-05-13 13:00,13,720,723.75,719.75,721,43
20100301|2009-05-14 09:30,14,722,725,721.75,725,23
20100301|2009-05-14 10:00,14,725,725,725,725,3
20100301|2009-05-14 10:30,14,725,727.75,725,726.75,12
20100301|2009-05-14 11:00,14,731,733,730,730,21
20100301|2009-05-14 11:30,14,729.25,729.75,729.25,729.75,3
20100301|2009-05-14 12:00,14,732,732.5,732,732.5,3
20100301|2009-05-14 12:30,14,730.75,730.75,730.75,730.75,1
20100301|2009-05-14 13:00,14,730,733,730,730,3
20100301|2009-05-14 18:00,15,727,727,727,727,2
20100301|2009-05-15 09:30,15,729,731,729,729,6
20100301|2009-05-15 10:00,15,728,728,728,728,2
20100301|2009-05-15 10:30,15,725.25,725.5,724,725.5,5
20100301|2009-05-15 11:00,15,722.25,722.75,722.25,722.75,2
20100301|2009-05-15 12:00,15,721.75,721.75,721.5,721.75,4
20100301|2009-05-15 12:30,15,717.75,717.75,717.75,717.75,3
20100301|2009-05-15 13:00,15,718.75,719,713.75,716.75,23
20100301|2009-05-18 09:30,18,709.25,718.5,709.25,717,16
20100301|2009-05-18 10:00,18,719,719,718,718,2
20100301|2009-05-18 10:30,18,717.5,718,717.5,718,6
20100301|2009-05-18 11:00,18,720.75,723.75,719.5,723.75,15
20100301|2009-05-18 11:30,18,723.75,723.75,723.75,723.75,3
20100301|2009-05-18 12:30,18,723.75,724.25,723.75,724.25,6
20100301|2009-05-18 13:00,18,728.5,728.5,724.5,725,7
20100301|2009-05-18 20:00,19,727,727,727,727,1
20100301|2009-05-18 22:30,19,727,727,727,727,1
20100301|2009-05-19 05:30,19,727,727,727,727,2
20100301|2009-05-19 09:30,19,727,727,727,727,16
20100301|2009-05-19 10:00,19,725.75,727,725,725,13
20100301|2009-05-19 10:30,19,726.25,731.25,726.25,729,33
20100301|2009-05-19 11:00,19,730.75,730.75,730.75,730.75,10
20100301|2009-05-19 11:30,19,732.25,732.25,728.75,728.75,14
20100301|2009-05-19 12:30,19,726,726,726,726,3
20100301|2009-05-19 13:00,19,724.25,724.25,724.25,724.25,2
20100301|2009-05-19 18:00,20,723.5,724,723.5,724,3
20100301|2009-05-20 09:30,20,727,739,727,738,49
20100301|2009-05-20 10:00,20,735,735,734,734,2
20100301|2009-05-20 10:30,20,732.75,732.75,732.75,732.75,1
20100301|2009-05-20 11:00,20,732.25,733.75,732,732,7
20100301|2009-05-20 12:00,20,732,732,732,732,1
20100301|2009-05-20 12:30,20,734.25,734.25,733.75,733.75,4
20100301|2009-05-20 13:00,20,736.25,736.5,735.25,736.25,23
20100301|2009-05-21 09:30,21,733.5,733.5,727,730,26
20100301|2009-05-21 10:30,21,730,731.5,730,731.5,7
20100301|2009-05-21 11:00,21,734.75,734.75,734.75,734.75,1
20100301|2009-05-21 11:30,21,734.75,734.75,732.75,733.25,9
20100301|2009-05-21 12:00,21,737.5,738,737.5,738,7
20100301|2009-05-21 12:30,21,739.5,739.5,735.75,738,10
20100301|2009-05-21 13:00,21,739.5,740.75,736,737,17
20100301|2009-05-21 20:30,22,741,741,741,741,1
20100301|2009-05-22 09:30,22,744.75,747.75,743.5,747.75,13
20100301|2009-05-22 10:00,22,746.75,746.75,746.75,746.75,3
20100301|2009-05-22 10:30,22,749.25,750,749.25,750,4
20100301|2009-05-22 11:00,22,752,755.5,751,755.25,24
20100301|2009-05-22 11:30,22,755.25,755.25,752.25,752.25,13
20100301|2009-05-22 12:00,22,754,755.25,753.75,755.25,11
20100301|2009-05-22 12:30,22,755,755,751,751.75,24
20100301|2009-05-22 13:00,22,752.75,756,751.25,756,14
20100301|2009-05-25 18:30,26,755,755,755,755,1
20100301|2009-05-26 09:30,26,753.25,758.75,753.25,757.5,11
20100301|2009-05-26 10:00,26,757,757,757,757,3
20100301|2009-05-26 10:30,26,758,758,756,756,9
20100301|2009-05-26 11:00,26,755.5,757.25,754.25,757,22
20100301|2009-05-26 11:30,26,758.5,760,758.5,758.75,4
20100301|2009-05-26 12:30,26,755.25,755.25,754.25,754.5,8
20100301|2009-05-26 13:00,26,760,765,759.25,763.75,40
20100301|2009-05-27 09:30,27,779.25,783.5,778.5,781.75,55
20100301|2009-05-27 10:00,27,784.75,784.75,781.75,782,8
20100301|2009-05-27 10:30,27,783,784.5,781.25,784.5,30
20100301|2009-05-27 11:00,27,784.75,786.5,784.75,786.5,4
20100301|2009-05-27 11:30,27,786,786.75,785.75,786.75,10
20100301|2009-05-27 12:00,27,786.25,787.25,785.25,785.5,29
20100301|2009-05-27 12:30,27,787.25,788.75,786.25,787,9
20100301|2009-05-27 13:00,27,788.5,789.25,787.25,788.25,20
20100301|2009-05-28 09:30,28,785,793.5,785,793.5,22
20100301|2009-05-28 10:00,28,800,803,800,800.5,14
20100301|2009-05-28 10:30,28,803,803,800,800,14
20100301|2009-05-28 11:00,28,800.5,800.5,800.5,800.5,1
20100301|2009-05-28 11:30,28,800.25,800.25,790.75,791,18
20100301|2009-05-28 12:00,28,793,793.5,791.5,791.5,10
20100301|2009-05-28 12:30,28,791.5,791.5,784,784.5,16
20100301|2009-05-28 13:00,28,782,789,781.25,789,28
20100301|2009-05-29 09:30,29,790,795.25,790,795.25,5
20100301|2009-05-29 10:00,29,795,795.75,792.75,792.75,4
20100301|2009-05-29 10:30,29,792.5,793.25,792.5,793.25,2
20100301|2009-05-29 11:30,29,792.5,793.75,792.5,793,4
20100301|2009-05-29 12:00,29,793.25,794,792,793.25,9
20100301|2009-05-29 12:30,29,793.5,793.5,791.75,793,13
20100301|2009-05-29 13:00,29,793,793,788.5,790,20
20100301|2009-06-01 09:30,1,799.5,800.75,799.5,800.75,4
20100301|2009-06-01 10:00,1,806.75,808.25,806.75,808.25,24
20100301|2009-06-01 11:00,1,813.5,816.25,812.5,816,9
20100301|2009-06-01 11:30,1,813,818.5,811.5,811.5,21
20100301|2009-06-01 12:00,1,813.5,815,812,815,8
20100301|2009-06-01 12:30,1,810,810,810,810,1
20100301|2009-06-01 13:00,1,812,814.75,811.5,814.75,8
20100301|2009-06-02 09:30,2,812,815.5,812,814,45
20100301|2009-06-02 10:00,2,814,814.75,812.5,814.75,7
20100301|2009-06-02 10:30,2,813,815.25,813,815.25,6
20100301|2009-06-02 11:00,2,818,818,810.75,810.75,2
20100301|2009-06-02 11:30,2,811,814.25,810.25,814.25,21
20100301|2009-06-02 12:00,2,812.5,812.5,811,811,2
20100301|2009-06-02 12:30,2,807.25,810,805.5,810,26
20100301|2009-06-02 13:00,2,814.25,822.5,813.5,820.25,28
20100301|2009-06-03 09:30,3,805.5,805.75,796,798.75,36
20100301|2009-06-03 10:00,3,800.25,801,798.25,798.5,16
20100301|2009-06-03 10:30,3,795.5,795.5,789.25,792.5,22
20100301|2009-06-03 11:00,3,794.5,795.25,785.75,785.75,9
20100301|2009-06-03 11:30,3,783.25,784.25,779.5,783.75,21
20100301|2009-06-03 12:00,3,775.5,776.25,770.75,770.75,14
20100301|2009-06-03 12:30,3,774,774,764.25,765.25,9
20100301|2009-06-03 13:00,3,767,767,764.75,764.75,18
20100301|2009-06-04 09:30,4,778,783.5,778,783.5,24
20100301|2009-06-04 10:00,4,784.5,788.75,784.5,788.5,15
20100301|2009-06-04 10:30,4,789.5,793,789.5,793,10
20100301|2009-06-04 11:00,4,792.5,793,791.5,791.5,8
20100301|2009-06-04 11:30,4,793,794.5,793,794.5,6
20100301|2009-06-04 12:00,4,795,796.5,795,796.5,11
20100301|2009-06-04 12:30,4,797.5,798.5,795,797.5,8
20100301|2009-06-04 13:00,4,786,789,785.5,789,20
20100301|2009-06-05 09:30,5,778,778,778,778,3
20100301|2009-06-05 10:00,5,779.25,781.75,779.25,781.75,2
20100301|2009-06-05 11:00,5,781.25,782,780.5,780.5,7
20100301|2009-06-05 11:30,5,779.25,780,779.25,780,3
20100301|2009-06-05 12:00,5,780,780,780,780,4
20100301|2009-06-05 12:30,5,779.5,779.5,777.5,777.5,9
20100301|2009-06-05 13:00,5,776.75,776.75,767.25,767.25,47
20100301|2009-06-08 09:30,8,760.5,763.5,750.5,750.5,11
20100301|2009-06-08 10:00,8,750,752.25,748.75,752,7
20100301|2009-06-08 10:30,8,754.5,754.75,754.5,754.75,5
20100301|2009-06-08 11:00,8,753.75,753.75,753.75,753.75,4
20100301|2009-06-08 11:30,8,749.75,751,749.75,751,4
20100301|2009-06-08 12:30,8,750.75,750.75,746,746,13
20100301|2009-06-08 13:00,8,748,748.25,743.75,743.75,17
20100301|2009-06-09 09:30,9,756.5,756.5,750,755.5,32
20100301|2009-06-09 10:00,9,758,761,753.5,753.5,16
20100301|2009-06-09 10:30,9,754.5,756.5,754.25,756.5,9
20100301|2009-06-09 11:00,9,757.5,759.5,755.5,759.5,12
20100301|2009-06-09 11:30,9,760,760.25,758.25,759,8
20100301|2009-06-09 12:00,9,757.25,757.25,755,756.25,17
20100301|2009-06-09 12:30,9,756.5,763,755.25,759,39
20100301|2009-06-09 13:00,9,758.25,763.5,755.5,763.5,53
20100301|2009-06-10 09:30,10,760,762,747,748,289
20100301|2009-06-10 10:00,10,746.25,747.25,744,746.25,12
20100301|2009-06-10 10:30,10,747.25,747.25,745.75,745.75,20
20100301|2009-06-10 11:00,10,746,746,745.25,745.75,22
20100301|2009-06-10 13:00,10,742.25,742.25,741.5,741.5,11
20100301|2009-06-11 09:30,11,750,752,745.25,748,21
20100301|2009-06-11 10:00,11,748.75,748.75,747.5,747.75,8
20100301|2009-06-11 10:30,11,749.5,752,749.5,751.25,32
20100301|2009-06-11 11:00,11,751.5,751.5,748.5,750,43
20100301|2009-06-11 11:30,11,750.25,750.25,748.75,750.25,10
20100301|2009-06-11 12:00,11,751,754,751,751.25,34
20100301|2009-06-11 12:30,11,750.75,751.5,746.75,751.5,30
20100301|2009-06-11 13:00,11,752,752,746.75,746.75,35
20100301|2009-06-12 03:00,12,745,745,745,745,2
20100301|2009-06-12 05:00,12,745,745,745,745,48
20100301|2009-06-12 09:30,12,740.25,740.25,736,737.5,149
20100301|2009-06-12 10:00,12,739.5,739.5,738.75,738.75,3
20100301|2009-06-12 10:30,12,739.5,739.5,739.5,739.5,20
20100301|2009-06-12 11:00,12,743.5,743.5,740,740,52
20100301|2009-06-12 11:30,12,739.75,739.75,739.75,739.75,6
20100301|2009-06-12 12:00,12,740.25,740.5,740.25,740.5,2
20100301|2009-06-12 12:30,12,741.25,745,741.25,742.75,46
20100301|2009-06-12 13:00,12,745,747.5,745,747,18
20100301|2009-06-15 02:00,15,739,739,739,739,4
20100301|2009-06-15 03:00,15,739,739,739,739,10
20100301|2009-06-15 03:30,15,739,739,739,739,12
20100301|2009-06-15 04:00,15,739,739,739,739,4
20100301|2009-06-15 04:30,15,739,739,739,739,20
20100301|2009-06-15 09:30,15,735.75,742,735.5,740,77
20100301|2009-06-15 10:00,15,742,744,742,744,2
20100301|2009-06-15 10:30,15,742.75,742.75,741,741,9
20100301|2009-06-15 11:00,15,741,741,738.75,738.75,62
20100301|2009-06-15 12:00,15,737,740.75,737,740.75,9
20100301|2009-06-15 12:30,15,738.75,739,738.75,739,4
20100301|2009-06-15 13:00,15,739,741,735.75,735.75,57
20100301|2009-06-16 09:30,16,744.25,744.25,737.5,741,26
20100301|2009-06-16 10:00,16,739.75,741,738.25,739,14
20100301|2009-06-16 10:30,16,738.75,738.75,736.5,737,24
20100301|2009-06-16 11:00,16,733.75,733.75,732.75,733,19
20100301|2009-06-16 11:30,16,731.75,731.75,730.5,730.5,21
20100301|2009-06-16 12:00,16,728,728,726.75,727,21
20100301|2009-06-16 12:30,16,724.75,724.75,724.75,724.75,2
20100301|2009-06-16 13:00,16,724,727,722.25,727,21
20100301|2009-06-17 09:30,17,719.75,721.75,718.5,721.75,14
20100301|2009-06-17 10:00,17,722.75,728.75,722.75,727.75,47
20100301|2009-06-17 10:30,17,728.75,729,724.25,724.25,7
20100301|2009-06-17 11:00,17,725.75,725.75,724.5,725,4
20100301|2009-06-17 11:30,17,724.75,724.75,723.5,723.5,2
20100301|2009-06-17 12:00,17,724.75,725.5,723.5,723.5,4
20100301|2009-06-17 13:00,17,724.75,727.75,724.75,727.5,10
20100301|2009-06-17 18:00,18,726,726,726,726,1
20100301|2009-06-18 09:30,18,724.5,724.5,719,719.5,24
20100301|2009-06-18 10:00,18,719.25,721.75,719.25,721.75,7
20100301|2009-06-18 10:30,18,722.75,725.5,722.75,724.25,16
20100301|2009-06-18 11:00,18,723.5,724.75,721.25,722.5,41
20100301|2009-06-18 11:30,18,723.25,724.75,722.75,724.75,29
20100301|2009-06-18 12:00,18,723.5,725.25,723.5,724.5,16
20100301|2009-06-18 12:30,18,725,729,725,727.75,60
20100301|2009-06-18 13:00,18,727.25,729.25,725.25,725.25,20
20100301|2009-06-19 09:30,19,722.25,723.25,718.25,720.5,38
20100301|2009-06-19 10:00,19,720.75,721.5,719.5,721.5,26
20100301|2009-06-19 10:30,19,721.5,723.5,721,723.5,16
20100301|2009-06-19 11:00,19,722.75,724.25,720.75,721.5,67
20100301|2009-06-19 11:30,19,721,724.5,720.25,724.5,68
20100301|2009-06-19 12:30,19,722.5,722.5,719.25,719.75,25
20100301|2009-06-19 13:00,19,719.5,719.75,718.75,719.5,34
20100301|2009-06-22 09:30,22,710,711.5,708.5,711.5,36
20100301|2009-06-22 10:00,22,712.25,713.5,712,713.5,22
20100301|2009-06-22 10:30,22,712.25,713,712.25,712.25,4
20100301|2009-06-22 11:00,22,712.25,712.25,712.25,712.25,36
20100301|2009-06-22 11:30,22,711.75,711.75,711.75,711.75,1
20100301|2009-06-22 12:00,22,711.25,713,711.25,713,3
20100301|2009-06-22 12:30,22,713.5,715.25,713.5,715.25,10
20100301|2009-06-22 13:00,22,715.5,716.25,712,712.25,15
20100301|2009-06-22 18:00,23,713,713,713,713,3
20100301|2009-06-23 09:30,23,712.25,713.5,711,712,27
20100301|2009-06-23 10:30,23,712.5,716,712.5,716,22
20100301|2009-06-23 11:00,23,716,716,716,716,25
20100301|2009-06-23 11:30,23,717.5,719.25,717.5,719.25,10
20100301|2009-06-23 12:00,23,717.75,717.75,717.75,717.75,3
20100301|2009-06-23 13:00,23,712.75,716,712.25,716,10
20100301|2009-06-24 09:30,24,718,718,713,717.75,30
20100301|2009-06-24 10:00,24,716.5,716.5,716,716,3
20100301|2009-06-24 10:30,24,715,715,715,715,5
20100301|2009-06-24 11:30,24,712,712,712,712,7
20100301|2009-06-24 12:00,24,709,711.5,708.75,711.5,34
20100301|2009-06-24 12:30,24,711,711,709.75,709.75,11
20100301|2009-06-24 13:00,24,709.5,709.5,704.75,704.75,19
20100301|2009-06-24 18:00,25,708.5,708.5,708.5,708.5,6
20100301|2009-06-25 09:30,25,703.25,704.5,698.25,699,26
20100301|2009-06-25 10:00,25,699.5,699.5,699.5,699.5,52
20100301|2009-06-25 10:30,25,700.5,700.5,700.5,700.5,2
20100301|2009-06-25 11:00,25,701,701,701,701,2
20100301|2009-06-25 11:30,25,698.5,699,698.5,698.5,14
20100301|2009-06-25 12:00,25,697.75,697.75,697.75,697.75,7
20100301|2009-06-25 12:30,25,696.25,696.25,695.75,695.75,6
20100301|2009-06-25 13:00,25,695,695.75,694.25,694.25,19
20100301|2009-06-26 09:30,26,691.75,693,689,691,46
20100301|2009-06-26 10:00,26,691.75,693,690,690,24
20100301|2009-06-26 10:30,26,691.25,691.25,689,689,5
20100301|2009-06-26 11:00,26,689,690.75,689,690.75,44
20100301|2009-06-26 11:30,26,691,692.75,689.75,692.75,10
20100301|2009-06-26 12:30,26,690.5,690.5,690.5,690.5,3
20100301|2009-06-26 13:00,26,691,691.25,689,689.75,49
20100301|2009-06-28 18:00,29,688.5,688.75,688.5,688.75,7
20100301|2009-06-29 09:30,29,690.75,691.25,687.5,688,42
20100301|2009-06-29 10:00,29,685.75,685.75,682.75,682.75,5
20100301|2009-06-29 10:30,29,680,680,679.25,679.25,20
20100301|2009-06-29 11:00,29,679.25,680,677.25,680,13
20100301|2009-06-29 11:30,29,680.5,680.5,680,680,4
20100301|2009-06-29 12:30,29,681,681,680.25,680.5,11
20100301|2009-06-29 13:00,29,678.5,678.5,678.5,678.5,3
20100301|2009-06-29 18:00,30,678.75,678.75,678.75,678.75,2
20100301|2009-06-30 09:30,30,673.5,673.5,652,652,65
20100301|2009-06-30 10:00,30,654,661.5,654,660.75,30
20100301|2009-06-30 10:30,30,663,665,659.75,662.75,36
20100301|2009-06-30 11:00,30,661.75,661.75,660,660,20
20100301|2009-06-30 11:30,30,659.5,659.5,658.5,659,4
20100301|2009-06-30 12:00,30,662.25,662.5,662.25,662.25,6
20100301|2009-06-30 12:30,30,663.5,663.75,662.75,662.75,6
20100301|2009-06-30 13:00,30,663.5,666.25,654,666.25,50
20100301|2009-06-30 20:00,1,663.5,663.5,663.5,663.5,3
20100301|2009-06-30 20:30,1,664,664,664,664,4
20100301|2009-07-01 06:00,1,664.5,664.5,664.5,664.5,5
20100301|2009-07-01 06:30,1,664.5,664.5,664.5,664.5,6
20100301|2009-07-01 09:30,1,663,663.25,659.25,660,19
20100301|2009-07-01 10:00,1,656,658.5,653,653,80
20100301|2009-07-01 10:30,1,654,654,651,652,41
20100301|2009-07-01 11:00,1,653,654,653,653,47
20100301|2009-07-01 11:30,1,653.5,653.5,653.5,653.5,1
20100301|2009-07-01 12:00,1,656,656,656,656,6
20100301|2009-07-01 12:30,1,654,657,654,657,80
20100301|2009-07-01 13:00,1,657,659.25,657,659.25,15
20100301|2009-07-02 09:30,2,653,655.5,653,653.5,80
20100301|2009-07-02 10:30,2,650,650,650,650,7
20100301|2009-07-02 11:30,2,654.75,654.75,654.75,654.75,2
20100301|2009-07-02 12:00,2,655.25,655.25,653.25,654,14
20100301|2009-07-02 12:30,2,655,655,652.75,652.75,10
20100301|2009-07-02 13:00,2,651,652,640,640,50
20100301|2009-07-06 02:00,6,640,640,640,640,1
20100301|2009-07-06 04:30,6,636.5,636.5,633.75,633.75,2
20100301|2009-07-06 05:00,6,631.5,631.5,631.5,631.5,1
20100301|2009-07-06 09:30,6,636,636,632.25,635.5,25
20100301|2009-07-06 10:30,6,638,638,637.25,637.75,14
20100301|2009-07-06 11:00,6,637,637,636.25,637,10
20100301|2009-07-06 12:30,6,635.25,635.25,634.75,634.75,5
20100301|2009-07-06 13:00,6,632.5,633,631.5,632.25,27
20100301|2009-07-07 09:30,7,633.25,637.5,633.25,637.25,13
20100301|2009-07-07 10:00,7,633,634,633,634,19
20100301|2009-07-07 10:30,7,632.75,632.75,632.25,632.25,3
20100301|2009-07-07 11:00,7,632.5,632.5,630,630,4
20100301|2009-07-07 11:30,7,628.75,634,628.5,634,29
20100301|2009-07-07 12:00,7,633,633.75,633,633.75,8
20100301|2009-07-07 12:30,7,635,635,631.5,631.5,14
20100301|2009-07-07 13:00,7,632,632.5,625,625,26
20100301|2009-07-08 09:30,8,626.5,632.25,626,631.75,23
20100301|2009-07-08 12:00,8,630.75,630.75,629.25,629.25,3
20100301|2009-07-08 12:30,8,629.25,629.25,625.75,625.75,21
20100301|2009-07-08 13:00,8,625,625,624,625,43
20100301|2009-07-09 06:00,9,625,625,623,623,54
20100301|2009-07-09 09:30,9,629.5,631.25,626.25,626.25,56
20100301|2009-07-09 10:00,9,627,627,624.5,625,37
20100301|2009-07-09 10:30,9,627.5,630.75,627.5,630.75,16
20100301|2009-07-09 11:00,9,630.5,630.5,627,627,15
20100301|2009-07-09 11:30,9,630.25,630.25,629.5,629.75,4
20100301|2009-07-09 12:00,9,630.25,630.25,630.25,630.25,4
20100301|2009-07-09 12:30,9,630.75,633.5,630.75,631.75,14
20100301|2009-07-09 13:00,9,630.5,631,628.25,628.75,31
20100301|2009-07-10 07:00,10,625,625,625,625,1
20100301|2009-07-10 09:30,10,625,625,621.5,621.5,91
20100301|2009-07-10 10:30,10,623,626.5,623,625,20
20100301|2009-07-10 11:00,10,626.25,627.5,626,627.5,16
20100301|2009-07-10 11:30,10,627.25,628,627,627.5,12
20100301|2009-07-10 12:00,10,626.25,626.5,625.25,625.25,19
20100301|2009-07-10 12:30,10,625,625.75,625,625.75,26
20100301|2009-07-10 13:00,10,624,624.75,623.75,624.75,10
20100301|2009-07-12 18:00,13,627.25,627.5,627.25,627.5,2
20100301|2009-07-13 05:00,13,620,620,620,620,3
20100301|2009-07-13 09:30,13,623.75,625.75,622.75,625.75,13
20100301|2009-07-13 10:00,13,625,625,625,625,5
20100301|2009-07-13 10:30,13,627.5,634.75,627.5,633,20
20100301|2009-07-13 11:00,13,634.75,634.75,632.75,633.75,9
20100301|2009-07-13 11:30,13,635.25,642,635.25,637.75,52
20100301|2009-07-13 12:00,13,638.75,638.75,637.25,637.25,8
20100301|2009-07-13 12:30,13,636.5,640.75,634.25,635.25,49
20100301|2009-07-13 13:00,13,639,641.75,639,640.25,22
20100301|2009-07-14 09:30,14,638,639.25,632.75,633,43
20100301|2009-07-14 10:00,14,632.75,634.25,632.75,634,27
20100301|2009-07-14 10:30,14,634,636.75,634,636.5,43
20100301|2009-07-14 11:30,14,630.75,632.5,630.75,631,9
20100301|2009-07-14 12:00,14,628.5,628.5,628.5,628.5,1
20100301|2009-07-14 13:00,14,633,633,630.5,631,11
20100301|2009-07-15 09:30,15,642.5,642.5,642.5,642.5,5
20100301|2009-07-15 10:00,15,643.5,644,643.5,644,2
20100301|2009-07-15 10:30,15,641,641,639.5,639.5,23
20100301|2009-07-15 11:30,15,637.5,637.5,637.5,637.5,1
20100301|2009-07-15 12:00,15,634,634,633,633,5
20100301|2009-07-15 12:30,15,635.5,635.75,634,634,7
20100301|2009-07-15 13:00,15,638.75,639,638.75,639,2
20100301|2009-07-16 05:00,16,632,632,632,632,10
20100301|2009-07-16 09:30,16,635,642.5,634,642.5,106
20100301|2009-07-16 10:00,16,643,643,641,641.25,3
20100301|2009-07-16 10:30,16,641,641,638.5,638.5,24
20100301|2009-07-16 12:00,16,640,640,640,640,2
20100301|2009-07-16 12:30,16,640,640,635.5,635.5,8
20100301|2009-07-16 13:00,16,634,634,633.25,634,19
20100301|2009-07-17 09:30,17,635.25,635.25,632,632,43
20100301|2009-07-17 10:00,17,632,632,632,632,10
20100301|2009-07-17 10:30,17,636.75,637.5,636.75,637.5,13
20100301|2009-07-17 11:00,17,638,642.5,638,642.5,10
20100301|2009-07-17 12:00,17,639.5,642.5,639.5,641.5,12
20100301|2009-07-17 12:30,17,641.25,641.25,640.5,640.5,15
20100301|2009-07-17 13:00,17,639.5,639.5,639.5,639.5,21
20100301|2009-07-20 09:30,20,641,644.5,635.25,635.5,44
20100301|2009-07-20 10:30,20,635.25,635.25,635.25,635.25,2
20100301|2009-07-20 11:00,20,633,633,633,633,12
20100301|2009-07-20 11:30,20,634.75,634.75,634.5,634.5,8
20100301|2009-07-20 12:00,20,633,633,631,631,34
20100301|2009-07-20 12:30,20,632.5,632.5,631,631.5,48
20100301|2009-07-20 13:00,20,636,636.25,635.75,636.25,5
20100301|2009-07-21 05:30,21,635,635,635,635,5
20100301|2009-07-21 09:30,21,631.25,634.25,630,631.5,131
20100301|2009-07-21 10:00,21,633.25,633.5,631.5,632.25,63
20100301|2009-07-21 10:30,21,632,632,629,629,58
20100301|2009-07-21 11:00,21,630.25,631.25,630.25,631.25,4
20100301|2009-07-21 11:30,21,631.5,631.5,630,630.25,20
20100301|2009-07-21 12:00,21,629.75,630,629,629,42
20100301|2009-07-21 12:30,21,628.5,628.75,627.5,628.75,48
20100301|2009-07-21 13:00,21,628.5,629,628,629,18
20100301|2009-07-21 19:30,22,627,627,627,627,26
20100301|2009-07-21 22:00,22,627,627,627,627,1
20100301|2009-07-21 22:30,22,627,627,627,627,5
20100301|2009-07-21 23:30,22,627,627,627,627,14
20100301|2009-07-22 09:30,22,626,626.25,617.5,620.25,272
20100301|2009-07-22 10:00,22,620,620,617,618.25,40
20100301|2009-07-22 10:30,22,617.5,619,617.5,619,17
20100301|2009-07-22 11:00,22,618.75,621,618,618,44
20100301|2009-07-22 11:30,22,619.75,620,619.25,620,15
20100301|2009-07-22 12:00,22,621,626.25,621,623.5,125
20100301|2009-07-22 12:30,22,623.5,625.25,621,625,126
20100301|2009-07-22 13:00,22,626,629,626,629,114
20100301|2009-07-22 18:30,23,630.75,630.75,630.75,630.75,1
20100301|2009-07-23 09:30,23,630.5,631.75,628.25,628.25,23
20100301|2009-07-23 10:00,23,628,628.25,627.5,628.25,5
20100301|2009-07-23 11:00,23,629,630.25,628.75,630.25,10
20100301|2009-07-23 11:30,23,632,634.75,632,634.75,16
20100301|2009-07-23 12:00,23,634.75,636.75,634.25,634.25,10
20100301|2009-07-23 12:30,23,630,630,629.75,630,4
20100301|2009-07-23 13:00,23,630.25,632.75,628,628,25
20100301|2009-07-24 09:30,24,629.5,630,625,625,29
20100301|2009-07-24 10:00,24,624.25,624.75,623.5,624.75,21
20100301|2009-07-24 10:30,24,624,625.5,623,625.25,16
20100301|2009-07-24 11:00,24,625,625,622.75,622.75,9
20100301|2009-07-24 11:30,24,620,620,617.25,617.25,12
20100301|2009-07-24 12:00,24,620,622,620,621.75,8
20100301|2009-07-24 12:30,24,622.75,624,622,622,44
20100301|2009-07-24 13:00,24,623,623,619.25,619.25,33
20100301|2009-07-27 09:30,27,621.75,622,620.25,620.75,11
20100301|2009-07-27 10:00,27,623,623,621.75,621.75,5
20100301|2009-07-27 10:30,27,623.25,626,623.25,624,8
20100301|2009-07-27 11:00,27,623.75,623.75,623.75,623.75,2
20100301|2009-07-27 12:00,27,626,627,626,627,3
20100301|2009-07-27 12:30,27,627,627.5,626.5,626.5,15
20100301|2009-07-27 13:00,27,626.75,627,626.5,626.75,14
20100301|2009-07-28 09:30,28,627,627,624.75,626.75,32
20100301|2009-07-28 10:00,28,627.25,627.25,627.25,627.25,2
20100301|2009-07-28 10:30,28,627.75,632,627.75,632,32
20100301|2009-07-28 11:00,28,632,633.25,632,633,25
20100301|2009-07-28 11:30,28,633,634,633,633.5,4
20100301|2009-07-28 12:00,28,632,632,630,630,4
20100301|2009-07-28 12:30,28,630,630,627.25,629.75,24
20100301|2009-07-28 13:00,28,629.25,630.5,628,628,54
20100301|2009-07-29 09:30,29,626,628,623.25,623.25,21
20100301|2009-07-29 10:00,29,622,622,620.75,621.25,15
20100301|2009-07-29 10:30,29,621,621,621,621,4
20100301|2009-07-29 11:00,29,622.25,622.25,622.25,622.25,3
20100301|2009-07-29 11:30,29,622,622,622,622,1
20100301|2009-07-29 12:00,29,620.5,620.5,620.5,620.5,4
20100301|2009-07-29 12:30,29,622.75,623,622.75,623,3
20100301|2009-07-29 13:00,29,624,626,623.25,626,32
20100301|2009-07-30 09:30,30,628.5,636,628.5,634,35
20100301|2009-07-30 10:00,30,633.5,633.5,633.5,633.5,10
20100301|2009-07-30 10:30,30,631.75,632,630,630,20
20100301|2009-07-30 11:00,30,627.75,628,627.75,628,12
20100301|2009-07-30 11:30,30,629,632.5,629,631.25,17
20100301|2009-07-30 12:00,30,630.5,630.5,630,630,13
20100301|2009-07-30 12:30,30,629,629,629,629,5
20100301|2009-07-30 13:00,30,627.5,627.75,627,627,6
20100301|2009-07-31 05:00,31,632,632,632,632,1
20100301|2009-07-31 09:30,31,629.5,629.5,625.5,625.5,18
20100301|2009-07-31 10:00,31,628.25,628.75,628.25,628.75,14
20100301|2009-07-31 10:30,31,629.75,631,629.5,630.5,16
20100301|2009-07-31 11:00,31,631.75,632.25,630.75,632,13
20100301|2009-07-31 11:30,31,632.75,632.75,632.75,632.75,1
20100301|2009-07-31 12:00,31,633,633,631.25,631.5,11
20100301|2009-07-31 12:30,31,632.5,633,630.75,630.75,34
20100301|2009-07-31 13:00,31,631.25,635,631.25,635,5
20100301|2009-08-02 18:00,3,645,645,645,645,1
20100301|2009-08-03 07:00,3,640.25,640.25,640.25,640.25,1
20100301|2009-08-03 09:30,3,643.25,659.75,643,656,70
20100301|2009-08-03 10:00,3,652.25,653,650.5,650.5,17
20100301|2009-08-03 10:30,3,648.75,650.5,647,650.5,39
20100301|2009-08-03 11:00,3,650,656.5,650,653,51
20100301|2009-08-03 11:30,3,652,652,652,652,1
20100301|2009-08-03 12:00,3,651.75,655.75,651.75,655.75,4
20100301|2009-08-03 12:30,3,655.75,655.75,654.25,655.75,20
20100301|2009-08-03 13:00,3,656,656,652,655.25,51
20100301|2009-08-04 09:30,4,649,649,647.25,648.25,6
20100301|2009-08-04 10:00,4,650,650,649.5,649.5,17
20100301|2009-08-04 10:30,4,654.25,654.25,652,652,8
20100301|2009-08-04 11:00,4,652,652,651.5,651.5,2
20100301|2009-08-04 11:30,4,652,652,649,650.25,30
20100301|2009-08-04 12:00,4,649.25,649.25,645.5,645.5,14
20100301|2009-08-04 12:30,4,647,647,646.75,647,6
20100301|2009-08-04 13:00,4,647.5,650,647,650,37
20100301|2009-08-04 18:00,5,650,650,650,650,26
20100301|2009-08-05 09:30,5,648.25,648.25,647.75,648,9
20100301|2009-08-05 10:00,5,645.75,645.75,642,643,35
20100301|2009-08-05 10:30,5,643.5,643.5,639.5,639.5,32
20100301|2009-08-05 11:00,5,639,640,639,639,21
20100301|2009-08-05 11:30,5,636,636,636,636,20
20100301|2009-08-05 12:00,5,630.5,633.5,630.5,633.5,2
20100301|2009-08-05 13:00,5,632,636.5,632,636.25,18
20100301|2009-08-05 18:30,6,636,636.5,636,636.5,2
20100301|2009-08-05 20:30,6,633.5,633.5,633.5,633.5,1
20100301|2009-08-05 21:30,6,630,630,628,628,2
20100301|2009-08-06 00:30,6,630.25,630.25,630.25,630.25,1
20100301|2009-08-06 09:30,6,629.5,629.5,627,627,8
20100301|2009-08-06 10:00,6,626,626,622.5,622.5,48
20100301|2009-08-06 10:30,6,618.75,619,618.75,618.75,12
20100301|2009-08-06 11:00,6,618,618.5,618,618.25,8
20100301|2009-08-06 11:30,6,616.5,616.5,614.75,616,16
20100301|2009-08-06 12:00,6,613.5,613.5,609.5,609.5,30
20100301|2009-08-06 12:30,6,613.75,613.75,612.25,612.25,7
20100301|2009-08-06 13:00,6,610,610,609.25,609.25,4
20100301|2009-08-06 18:00,7,609.5,609.5,609.5,609.5,10
20100301|2009-08-07 09:30,7,611.5,611.5,607.25,611.25,152
20100301|2009-08-07 10:00,7,611.5,611.5,610.25,610.25,8
20100301|2009-08-07 10:30,7,609.5,610,609.5,610,2
20100301|2009-08-07 11:00,7,609.75,610.25,609.75,610.25,16
20100301|2009-08-07 11:30,7,609,609,608,608,6
20100301|2009-08-07 12:00,7,606.25,607.5,606,607.5,11
20100301|2009-08-07 12:30,7,605,606.5,605,606.5,23
20100301|2009-08-07 13:00,7,605,606.75,600,600,106
20100301|2009-08-09 18:00,10,601.75,601.75,601.75,601.75,6
20100301|2009-08-10 09:30,10,602,610,602,604.5,75
20100301|2009-08-10 10:00,10,605.5,605.5,605.25,605.25,15
20100301|2009-08-10 11:00,10,604.75,604.75,604.75,604.75,1
20100301|2009-08-10 11:30,10,606,607.5,606,607.5,3
20100301|2009-08-10 12:00,10,605,605,603,603,3
20100301|2009-08-10 13:00,10,601,604.25,601,604.25,10
20100301|2009-08-11 09:30,11,605,607,601,601,23
20100301|2009-08-11 10:00,11,600,600.25,599.5,599.5,27
20100301|2009-08-11 10:30,11,599.5,600.75,599.5,599.75,12
20100301|2009-08-11 11:00,11,599.5,599.5,599.5,599.5,1
20100301|2009-08-11 11:30,11,599.25,599.75,598.75,599.25,13
20100301|2009-08-11 12:00,11,599,600.25,599,599,17
20100301|2009-08-11 12:30,11,599.25,600.25,598.5,599.75,9
20100301|2009-08-11 13:00,11,598,598,596,596,12
20100301|2009-08-11 18:00,12,596,596,595,595,11
20100301|2009-08-12 06:30,12,591.75,591.75,591.75,591.75,6
20100301|2009-08-12 07:00,12,591.25,591.25,590,590,210
20100301|2009-08-12 09:30,12,589.5,590,586.5,587.25,117
20100301|2009-08-12 10:00,12,585.25,586,585,586,15
20100301|2009-08-12 10:30,12,586,587,586,587,2
20100301|2009-08-12 11:00,12,587.5,593.25,587.5,592.25,61
20100301|2009-08-12 11:30,12,593,593,591,592,8
20100301|2009-08-12 12:00,12,592,593,592,593,4
20100301|2009-08-12 12:30,12,594.25,594.25,593.75,593.75,7
20100301|2009-08-12 13:00,12,591.25,592,591,592,35
20100301|2009-08-12 18:00,13,594,594,590.5,590.5,46
20100301|2009-08-13 09:30,13,591.5,591.5,586,589.75,68
20100301|2009-08-13 10:00,13,589,589.5,581,581.5,79
20100301|2009-08-13 10:30,13,582.75,582.75,582.75,582.75,3
20100301|2009-08-13 11:00,13,581.5,581.5,581,581,111
20100301|2009-08-13 11:30,13,580.25,580.25,580.25,580.25,1
20100301|2009-08-13 12:00,13,582.5,584.5,582.5,583,32
20100301|2009-08-13 12:30,13,581.5,582.75,581.5,582.5,13
20100301|2009-08-13 13:00,13,582.25,582.25,579,580,48
20100301|2009-08-13 17:30,14,579.5,579.5,579.5,579.5,1
20100301|2009-08-13 18:30,14,579.5,579.5,579.5,579.5,4
20100301|2009-08-13 22:00,14,579.5,579.5,579.5,579.5,4
20100301|2009-08-14 09:30,14,575,576.25,572,576.25,172
20100301|2009-08-14 10:00,14,579.25,581,578.5,578.5,37
20100301|2009-08-14 10:30,14,579.5,579.75,578.25,579.25,59
20100301|2009-08-14 11:00,14,579.25,582.5,579.25,582.5,43
20100301|2009-08-14 11:30,14,581.25,584,581.25,583,17
20100301|2009-08-14 12:30,14,579.75,579.75,579,579.5,9
20100301|2009-08-14 13:00,14,579,580.25,577.75,579.5,32
20100301|2009-08-16 20:00,17,575,575,575,575,2
20100301|2009-08-17 03:30,17,575,575,575,575,1
20100301|2009-08-17 09:30,17,570,570,567,568.25,69
20100301|2009-08-17 10:00,17,568,568,567.25,567.25,23
20100301|2009-08-17 10:30,17,567.75,568.75,567,568,37
20100301|2009-08-17 11:00,17,568,569.25,567,568,22
20100301|2009-08-17 11:30,17,568.75,570,568.75,570,18
20100301|2009-08-17 12:00,17,569.75,569.75,569.75,569.75,1
20100301|2009-08-17 12:30,17,570,570,570,570,19
20100301|2009-08-17 13:00,17,572,572,563.5,563.5,32
20100301|2009-08-17 18:00,18,569.25,569.25,568,568,13
20100301|2009-08-18 01:00,18,571,571,571,571,2
20100301|2009-08-18 02:30,18,571.5,571.5,571.5,571.5,3
20100301|2009-08-18 07:00,18,567.5,567.5,567.5,567.5,1
20100301|2009-08-18 09:30,18,570,574,570,574,37
20100301|2009-08-18 10:00,18,575,575.5,572.75,572.75,31
20100301|2009-08-18 10:30,18,572.25,573.25,570.5,570.75,12
20100301|2009-08-18 11:00,18,571,573.75,571,573.25,6
20100301|2009-08-18 11:30,18,572.5,573,572.5,573,10
20100301|2009-08-18 12:00,18,572,572,570.5,571.75,16
20100301|2009-08-18 12:30,18,571,571,570,570,6
20100301|2009-08-18 13:00,18,570,573,569,569,14
20100301|2009-08-19 03:00,19,568.25,568.25,568,568,2
20100301|2009-08-19 09:30,19,568,573,568,573,27
20100301|2009-08-19 10:00,19,571,572,571,571,14
20100301|2009-08-19 10:30,19,570,570.25,569.5,569.5,25
20100301|2009-08-19 11:00,19,572.25,572.25,572.25,572.25,1
20100301|2009-08-19 11:30,19,570,570,567.75,567.75,25
20100301|2009-08-19 12:00,19,567.5,567.5,558,558,49
20100301|2009-08-19 12:30,19,563,563,563,563,1
20100301|2009-08-19 13:00,19,563,568.25,563,568.25,5
20100301|2009-08-19 18:00,20,568,568,566,566,10
20100301|2009-08-20 09:30,20,567,568,566,567,68
20100301|2009-08-20 10:00,20,567,568,566,566,15
20100301|2009-08-20 10:30,20,566,570.25,566,570.25,19
20100301|2009-08-20 11:00,20,570,570,567,567,72
20100301|2009-08-20 11:30,20,569.5,570,569,570,45
20100301|2009-08-20 12:00,20,567.75,568.25,567,567.75,13
20100301|2009-08-20 12:30,20,568.5,568.5,567,567.25,16
20100301|2009-08-20 13:00,20,567.25,568.75,567,568.75,28
20100301|2009-08-21 06:30,21,570,570,570,570,1
20100301|2009-08-21 09:30,21,572.75,572.75,561.5,561.75,305
20100301|2009-08-21 10:00,21,563.75,564,562.75,562.75,56
20100301|2009-08-21 10:30,21,563,563,561.25,562.5,45
20100301|2009-08-21 11:00,21,561.75,561.75,558.5,558.5,22
20100301|2009-08-21 11:30,21,559,559.5,557.75,558,24
20100301|2009-08-21 12:00,21,558,561.75,558,561.5,33
20100301|2009-08-21 12:30,21,561.25,561.75,560.5,560.75,24
20100301|2009-08-21 13:00,21,560.5,562.75,560.5,561.25,13
20100301|2009-08-24 09:30,24,560.75,566.5,560.75,565.5,31
20100301|2009-08-24 10:00,24,566,567,566,566.5,12
20100301|2009-08-24 10:30,24,566,566,564.75,564.75,25
20100301|2009-08-24 11:00,24,563.75,563.75,563.75,563.75,2
20100301|2009-08-24 11:30,24,565.75,566.25,565.5,566.25,10
20100301|2009-08-24 12:00,24,566,567.5,566,566.25,22
20100301|2009-08-24 12:30,24,567.75,568,567,567,32
20100301|2009-08-24 13:00,24,568.5,568.5,567.5,567.5,25
20100301|2009-08-24 18:00,25,567.75,567.75,565.5,565.5,9
20100301|2009-08-25 03:00,25,565,565,565,565,1
20100301|2009-08-25 09:30,25,566.5,579.5,566.5,578.25,116
20100301|2009-08-25 10:00,25,577.25,583.5,577.25,579,124
20100301|2009-08-25 10:30,25,578.5,579.5,574.75,574.75,26
20100301|2009-08-25 11:00,25,575,575.25,573.75,574.75,10
20100301|2009-08-25 11:30,25,572.5,572.5,568.5,568.5,5
20100301|2009-08-25 12:00,25,568,568,564.75,564.75,12
20100301|2009-08-25 12:30,25,564.75,565.75,564,565.75,58
20100301|2009-08-25 13:00,25,562.25,567.25,562.25,567.25,43
20100301|2009-08-26 09:30,26,568.5,574,568.5,570,96
20100301|2009-08-26 10:00,26,570.25,570.25,567.75,567.75,4
20100301|2009-08-26 10:30,26,569.5,570.75,568.5,569.75,13
20100301|2009-08-26 11:00,26,570,570,567.5,567.5,9
20100301|2009-08-26 11:30,26,569,571,569,571,12
20100301|2009-08-26 12:00,26,571.5,573,570,570.25,24
20100301|2009-08-26 12:30,26,571,573,571,573,25
20100301|2009-08-26 13:00,26,573,573.25,572.25,572.75,32
20100301|2009-08-26 18:00,27,572.25,572.25,572.25,572.25,4
20100301|2009-08-27 09:30,27,574.25,576.25,571.5,571.5,66
20100301|2009-08-27 10:00,27,571.25,571.25,564.5,566,163
20100301|2009-08-27 10:30,27,566.25,566.25,562.25,563.25,37
20100301|2009-08-27 11:00,27,563.75,565.25,563.25,565.25,17
20100301|2009-08-27 11:30,27,564.25,564.75,563.5,564.5,45
20100301|2009-08-27 12:00,27,564.25,564.25,563,564,12
20100301|2009-08-27 12:30,27,563.75,570,563.75,570,35
20100301|2009-08-27 13:00,27,569.25,569.25,567,568.25,12
20100301|2009-08-28 09:30,28,567,570.75,567,569.5,119
20100301|2009-08-28 10:00,28,568.75,568.75,563,564.75,42
20100301|2009-08-28 10:30,28,563.25,563.25,555.5,557,65
20100301|2009-08-28 11:00,28,556.5,556.5,554.75,554.75,46
20100301|2009-08-28 11:30,28,553.5,555,551.5,555,27
20100301|2009-08-28 12:00,28,555.25,556.25,555,555.75,29
20100301|2009-08-28 12:30,28,556.75,556.75,554.25,554.25,13
20100301|2009-08-28 13:00,28,555.25,558.5,553.25,558.5,46
20100301|2009-08-30 18:00,31,558.5,558.5,558.5,558.5,1
20100301|2009-08-31 07:00,31,551.25,551.25,550,550,21
20100301|2009-08-31 09:30,31,549.25,549.25,541.25,546,159
20100301|2009-08-31 10:00,31,544.75,546.75,544,545,36
20100301|2009-08-31 10:30,31,544.75,545.25,544.25,544.75,20
20100301|2009-08-31 11:00,31,546.25,547.25,545.5,547.25,20
20100301|2009-08-31 11:30,31,548,555.75,547.25,555.75,25
20100301|2009-08-31 12:00,31,556.75,560.25,556.25,558.75,40
20100301|2009-08-31 12:30,31,557.25,557.25,550.75,554.25,46
20100301|2009-08-31 13:00,31,554,556.5,551.5,555.25,30
20100301|2009-09-01 03:30,1,550,550,550,550,4
20100301|2009-09-01 09:30,1,548.25,548.5,538.75,541,207
20100301|2009-09-01 10:00,1,540.75,543.25,540.75,541.5,48
20100301|2009-09-01 10:30,1,541.5,543.25,540.75,541.25,59
20100301|2009-09-01 11:00,1,541.25,541.75,539,539.5,23
20100301|2009-09-01 11:30,1,539.75,540,539.25,540,26
20100301|2009-09-01 12:00,1,540,541.25,540,541.25,16
20100301|2009-09-01 12:30,1,540.75,541,539.5,539.5,27
20100301|2009-09-01 13:00,1,539.5,540.25,539,540.25,113
20100301|2009-09-01 18:00,2,539.5,539.5,539.5,539.5,1
20100301|2009-09-01 19:00,2,537.5,537.5,537.5,537.5,1
20100301|2009-09-01 19:30,2,537,537,537,537,2
20100301|2009-09-02 01:30,2,538,538.5,538,538.5,4
20100301|2009-09-02 09:30,2,538,540,536.25,536.25,220
20100301|2009-09-02 10:00,2,537.25,537.25,535.25,535.75,32
20100301|2009-09-02 10:30,2,535.75,537,535.75,536.25,61
20100301|2009-09-02 11:00,2,536.75,537.75,536.5,536.75,49
20100301|2009-09-02 11:30,2,536,536,535.25,535.5,37
20100301|2009-09-02 12:00,2,536,536.75,536,536.5,13
20100301|2009-09-02 12:30,2,536,536,534.5,534.5,41
20100301|2009-09-02 13:00,2,534.75,534.75,533.25,533.75,26
20100301|2009-09-02 18:30,3,532.75,532.75,532.75,532.75,2
20100301|2009-09-03 02:00,3,533.25,533.25,533.25,533.25,3
20100301|2009-09-03 04:00,3,534,534,534,534,2
20100301|2009-09-03 05:00,3,531.75,531.75,531.75,531.75,1
20100301|2009-09-03 05:30,3,534,534,534,534,1
20100301|2009-09-03 06:00,3,535,535,535,535,15
20100301|2009-09-03 06:30,3,533.75,534.5,533.75,534.5,2
20100301|2009-09-03 09:30,3,534.5,534.5,528.25,528.25,256
20100301|2009-09-03 10:00,3,529,530,525.5,525.5,81
20100301|2009-09-03 10:30,3,525,526.75,523.75,524,92
20100301|2009-09-03 11:00,3,522.75,524.75,522.5,522.75,51
20100301|2009-09-03 11:30,3,522.75,523,522,522.5,136
20100301|2009-09-03 12:00,3,522.25,523.5,521.25,523.25,85
20100301|2009-09-03 12:30,3,523.25,527.25,523,527,83
20100301|2009-09-03 13:00,3,526.5,526.75,522.75,522.75,166
20100301|2009-09-03 18:00,4,524,524,521.25,521.25,5
20100301|2009-09-03 22:00,4,518,518,518,518,1
20100301|2009-09-04 06:30,4,518.5,518.5,518.5,518.5,9
20100301|2009-09-04 09:30,4,517,520.5,516.5,517.5,276
20100301|2009-09-04 10:00,4,517.75,517.75,515.5,515.75,130
20100301|2009-09-04 10:30,4,515.75,517.75,515.25,517.5,105
20100301|2009-09-04 11:00,4,518,519.75,518,519.5,39
20100301|2009-09-04 11:30,4,519,519.75,519,519.75,15
20100301|2009-09-04 12:00,4,518,519,517.25,519,19
20100301|2009-09-04 12:30,4,519,519,517.75,518.5,26
20100301|2009-09-04 13:00,4,518.5,519,515,515,44
20100301|2009-09-07 18:00,8,512,512,512,512,13
20100301|2009-09-07 22:00,8,512,512,512,512,2
20100301|2009-09-08 07:00,8,513.25,513.25,513.25,513.25,1
20100301|2009-09-08 09:30,8,513.75,516,510,510.25,193
20100301|2009-09-08 10:00,8,511,511.5,509.75,509.75,59
20100301|2009-09-08 10:30,8,510,510.75,505.5,505.5,69
20100301|2009-09-08 11:00,8,508.5,509.25,508.5,509,26
20100301|2009-09-08 11:30,8,509.75,511.5,509.75,510.5,137
20100301|2009-09-08 12:00,8,509.25,510,508.5,509.5,29
20100301|2009-09-08 12:30,8,509.5,509.75,507.25,507.25,88
20100301|2009-09-08 13:00,8,507,507,504,504,39
20100301|2009-09-08 18:00,9,500,500.5,500,500.5,5
20100301|2009-09-09 05:00,9,499.25,499.25,499.25,499.25,1
20100301|2009-09-09 06:00,9,499.25,499.25,499.25,499.25,3
20100301|2009-09-09 06:30,9,499.25,500,499.25,500,3
20100301|2009-09-09 09:30,9,500,504.75,499.75,504.5,226
20100301|2009-09-09 10:00,9,505.5,506,504.5,504.5,57
20100301|2009-09-09 10:30,9,503.5,506.5,503.5,506.5,64
20100301|2009-09-09 11:00,9,506.75,506.75,505.25,505.25,26
20100301|2009-09-09 11:30,9,505.25,505.25,504,504,20
20100301|2009-09-09 12:00,9,503.25,504,502,504,40
20100301|2009-09-09 12:30,9,503.5,504.5,503.5,504.5,7
20100301|2009-09-09 13:00,9,505.25,505.25,502.25,502.5,41
20100301|2009-09-09 18:00,10,501,501,501,501,2
20100301|2009-09-09 19:00,10,502,502,502,502,1
20100301|2009-09-10 09:30,10,503,503.5,499.25,500.25,270
20100301|2009-09-10 10:00,10,499.75,501.5,499.75,501,89
20100301|2009-09-10 10:30,10,501,501.75,501,501.75,52
20100301|2009-09-10 11:00,10,501.75,502.5,500.5,501,124
20100301|2009-09-10 11:30,10,501,502.25,500.75,502.25,48
20100301|2009-09-10 12:00,10,502,503,501.75,503,13
20100301|2009-09-10 12:30,10,502.5,503,502,502.5,21
20100301|2009-09-10 13:00,10,502.75,502.75,499.75,499.75,23
20100301|2009-09-10 18:00,11,500,500,500,500,3
20100301|2009-09-11 09:30,11,500.25,501.25,495.75,497.5,153
20100301|2009-09-11 10:00,11,499.25,499.75,496,496.25,53
20100301|2009-09-11 10:30,11,496.25,497.5,496.25,497.5,21
20100301|2009-09-11 11:00,11,497.25,500.5,497.25,500.25,74
20100301|2009-09-11 11:30,11,500.25,502.75,499,502.75,109
20100301|2009-09-11 12:00,11,502.75,504,501.5,502.5,109
20100301|2009-09-11 12:30,11,502.25,511,502.25,511,135
20100301|2009-09-11 13:00,11,511.25,511.25,509,509,111
20100301|2009-09-14 09:30,14,503.25,506.25,502.25,505.25,47
20100301|2009-09-14 10:00,14,506,506.25,505,505.5,27
20100301|2009-09-14 10:30,14,503,503,502.5,503,8
20100301|2009-09-14 11:00,14,503,503,499.25,499.25,46
20100301|2009-09-14 11:30,14,501,501.25,501,501.25,6
20100301|2009-09-14 12:30,14,501.5,502.75,501.5,502.75,11
20100301|2009-09-14 13:00,14,503,503,500,502.25,39
20100301|2009-09-14 18:00,15,497.5,497.75,497.5,497.75,8
20100301|2009-09-15 09:30,15,504.25,528.5,504,518,336
20100301|2009-09-15 10:00,15,518,520.5,516.25,518,204
20100301|2009-09-15 10:30,15,517.75,520.5,516.75,520.5,20
20100301|2009-09-15 11:00,15,520.25,521.75,518.25,518.25,19
20100301|2009-09-15 11:30,15,521.75,522.5,521.25,521.25,6
20100301|2009-09-15 12:00,15,521.75,522,517.75,519.25,19
20100301|2009-09-15 12:30,15,519.25,523.5,516.75,516.75,39
20100301|2009-09-15 13:00,15,516.25,518.75,515.25,516,51
20100301|2009-09-15 18:00,16,516,517,516,517,2
20100301|2009-09-15 19:00,16,517,517,517,517,5
20100301|2009-09-15 19:30,16,517,517,517,517,1
20100301|2009-09-15 21:00,16,511.5,511.5,511.5,511.5,20
20100301|2009-09-16 03:00,16,518,518,518,518,1
20100301|2009-09-16 09:30,16,510,514,509.5,513.25,168
20100301|2009-09-16 10:00,16,511.75,512.25,511.5,512.25,28
20100301|2009-09-16 10:30,16,511.5,514.5,511.5,514.5,19
20100301|2009-09-16 11:00,16,514.5,515,511,511.25,18
20100301|2009-09-16 11:30,16,511.25,511.25,508,510,33
20100301|2009-09-16 12:00,16,511,511.5,510,510.25,67
20100301|2009-09-16 12:30,16,512.5,515,512.5,514,48
20100301|2009-09-16 13:00,16,513,517.25,512.75,516.5,61
20100301|2009-09-16 21:30,17,514.5,514.75,514.25,514.25,3
20100301|2009-09-17 03:30,17,518,519.5,518,519.5,15
20100301|2009-09-17 04:00,17,524.5,524.5,524.5,524.5,1
20100301|2009-09-17 04:30,17,524.5,524.5,524.5,524.5,5
20100301|2009-09-17 05:00,17,524.5,524.5,524.5,524.5,4
20100301|2009-09-17 05:30,17,524.5,524.5,524.5,524.5,3
20100301|2009-09-17 06:00,17,525.5,525.5,525.5,525.5,3
20100301|2009-09-17 09:30,17,515.5,516.75,513,516.75,137
20100301|2009-09-17 10:00,17,516.5,519,516,517.25,53
20100301|2009-09-17 10:30,17,515,517.75,513.5,514,188
20100301|2009-09-17 11:00,17,515.5,515.75,511.75,512,46
20100301|2009-09-17 11:30,17,513,515,512.5,512.75,74
20100301|2009-09-17 12:00,17,514,514.75,514,514.5,34
20100301|2009-09-17 12:30,17,514.75,515.5,514.5,514.75,60
20100301|2009-09-17 13:00,17,515.5,518.5,514,514.75,134
20100301|2009-09-17 18:00,18,516,516,515,515,12
20100301|2009-09-17 21:30,18,516.5,516.5,516.5,516.5,1
20100301|2009-09-17 22:00,18,516.5,516.5,516.5,516.5,1
20100301|2009-09-17 23:00,18,516.5,516.5,516.5,516.5,2
20100301|2009-09-18 09:30,18,515,516,511.5,514.5,63
20100301|2009-09-18 10:00,18,513.75,513.75,510.5,510.5,22
20100301|2009-09-18 10:30,18,513.25,514,513,514,9
20100301|2009-09-18 11:00,18,512,513.25,510.75,513,40
20100301|2009-09-18 11:30,18,514.5,514.5,514,514,7
20100301|2009-09-18 12:00,18,512.75,513,512.5,512.5,4
20100301|2009-09-18 12:30,18,512,513.25,512,513.25,3
20100301|2009-09-18 13:00,18,511.25,512.5,509.25,509.25,99
20100301|2009-09-20 18:00,21,509.25,509.25,509.25,509.25,19
20100301|2009-09-21 09:30,21,508,510.25,506.25,507,107
20100301|2009-09-21 10:00,21,508.25,509.75,508.25,509.75,15
20100301|2009-09-21 10:30,21,509.75,511,509.75,510.75,21
20100301|2009-09-21 11:00,21,511,513.25,511,513.25,37
20100301|2009-09-21 11:30,21,511.25,511.5,508,508,17
20100301|2009-09-21 12:00,21,506.5,506.75,506.25,506.75,19
20100301|2009-09-21 12:30,21,506.25,508.25,506.25,508.25,8
20100301|2009-09-21 13:00,21,509,509,506.75,507,19
20100301|2009-09-21 18:00,22,507.25,507.25,507.25,507.25,5
20100301|2009-09-21 19:30,22,508,508,508,508,4
20100301|2009-09-22 06:30,22,511.5,511.5,511.5,511.5,7
20100301|2009-09-22 07:00,22,512.25,512.25,512.25,512.25,2
20100301|2009-09-22 09:30,22,512.25,513.5,508,508,124
20100301|2009-09-22 10:00,22,507.5,507.5,507.5,507.5,1
20100301|2009-09-22 10:30,22,508.5,509.25,507.5,509.25,17
20100301|2009-09-22 11:00,22,508,508.25,504.5,504.5,112
20100301|2009-09-22 11:30,22,505.75,508.5,505.75,508.5,135
20100301|2009-09-22 12:00,22,509.25,510,509.25,510,114
20100301|2009-09-22 12:30,22,508.25,508.25,506.75,506.75,5
20100301|2009-09-22 13:00,22,507.5,508.25,505,505,181
20100301|2009-09-22 18:00,23,505.5,505.5,505.5,505.5,16
20100301|2009-09-22 20:30,23,505,505,505,505,2
20100301|2009-09-22 21:00,23,505,505,505,505,3
20100301|2009-09-22 22:30,23,505.5,505.5,505.5,505.5,1
20100301|2009-09-23 02:00,23,503.25,503.25,503.25,503.25,16
20100301|2009-09-23 09:30,23,503.25,513.75,502,508.75,213
20100301|2009-09-23 10:00,23,508,509.5,508,508.75,32
20100301|2009-09-23 10:30,23,507.75,509.5,505,509.5,45
20100301|2009-09-23 11:00,23,509,513.5,509,512.75,79
20100301|2009-09-23 11:30,23,513,515,512.75,513.25,134
20100301|2009-09-23 12:00,23,513.5,514.25,510.5,510.5,61
20100301|2009-09-23 12:30,23,510,512,508.25,508.25,107
20100301|2009-09-23 13:00,23,508.75,509,500.75,504,461
20100301|2009-09-23 18:00,24,500.25,500.25,500,500,11
20100301|2009-09-23 18:30,24,500,500,500,500,2
20100301|2009-09-24 01:30,24,503,503.5,503,503.5,4
20100301|2009-09-24 02:00,24,503.75,503.75,503.75,503.75,1
20100301|2009-09-24 09:30,24,503.5,505.75,500,504.5,163
20100301|2009-09-24 10:00,24,505,507.75,503.75,507.25,97
20100301|2009-09-24 10:30,24,506.75,510.75,505,510.75,113
20100301|2009-09-24 11:00,24,510.75,511,509.5,509.75,80
20100301|2009-09-24 11:30,24,511,516,511,514,69
20100301|2009-09-24 12:00,24,514,518.25,512.75,512.75,80
20100301|2009-09-24 12:30,24,512,512.25,510.25,510.25,6
20100301|2009-09-24 13:00,24,511,516.5,509.5,516,36
20100301|2009-09-24 18:00,25,515,515,515,515,11
20100301|2009-09-24 20:30,25,518,518,518,518,2
20100301|2009-09-25 09:30,25,517.75,525,515,520.25,65
20100301|2009-09-25 10:00,25,518.25,518.25,515.75,515.75,19
20100301|2009-09-25 10:30,25,517.5,517.5,516.75,516.75,6
20100301|2009-09-25 11:00,25,515.25,515.25,507,508.25,73
20100301|2009-09-25 11:30,25,509,509,509,509,1
20100301|2009-09-25 12:00,25,507,507,502.75,507,47
20100301|2009-09-25 12:30,25,506.5,508.5,506.5,508.5,13
20100301|2009-09-25 13:00,25,507.75,507.75,501.5,501.5,20
20100301|2009-09-27 18:00,28,506,509.75,504.75,509.75,3
20100301|2009-09-28 09:30,28,508.5,510,505.5,506.75,89
20100301|2009-09-28 10:00,28,507.25,509,506.5,508.5,29
20100301|2009-09-28 10:30,28,507.75,508,506.75,506.75,11
20100301|2009-09-28 11:00,28,506.75,506.75,506,506,24
20100301|2009-09-28 11:30,28,506,506,504,504,6
20100301|2009-09-28 12:00,28,503.5,506,503.25,506,11
20100301|2009-09-28 12:30,28,504.25,505.25,504.25,504.75,6
20100301|2009-09-28 13:00,28,504.75,506,503.25,505.5,40
20100301|2009-09-28 18:00,29,504.5,506.75,504.5,506.75,9
20100301|2009-09-29 09:30,29,507.25,507.25,505,505,51
20100301|2009-09-29 10:00,29,505.75,506,504.5,505.5,29
20100301|2009-09-29 10:30,29,504.75,505,504.5,504.75,9
20100301|2009-09-29 11:00,29,504,504,499,499.5,126
20100301|2009-09-29 11:30,29,500.25,500.75,499,500.75,63
20100301|2009-09-29 12:00,29,501,501.5,499.75,501.5,17
20100301|2009-09-29 12:30,29,499.75,502.75,499,502.25,160
20100301|2009-09-29 13:00,29,502.5,502.5,499.25,500.25,226
20100301|2009-09-30 02:00,30,497.5,497.5,496.75,497,14
20100301|2009-09-30 02:30,30,497.75,497.75,497.75,497.75,1
20100301|2009-09-30 03:30,30,497,497,497,497,2
20100301|2009-09-30 04:00,30,497.5,497.5,497.5,497.5,31
20100301|2009-09-30 04:30,30,497.5,497.5,497.5,497.5,22
20100301|2009-09-30 05:00,30,496.75,496.75,496.75,496.75,33
20100301|2009-09-30 05:30,30,496.75,496.75,496.75,496.75,4
20100301|2009-09-30 06:00,30,496.75,497.5,496.75,497.5,14
20100301|2009-09-30 06:30,30,497.5,497.5,497.5,497.5,1
20100301|2009-09-30 07:00,30,497.5,497.5,497.5,497.5,5
20100301|2009-09-30 09:30,30,497,498,493,493.5,236
20100301|2009-09-30 10:00,30,494.25,495.5,493,495.5,17
20100301|2009-09-30 10:30,30,496.25,496.25,496.25,496.25,1
20100301|2009-09-30 11:00,30,497,498,496,497.75,21
20100301|2009-09-30 11:30,30,498,498.25,497.75,497.75,20
20100301|2009-09-30 12:00,30,498.75,501.5,498.5,501.5,67
20100301|2009-09-30 12:30,30,501.75,504,500,501,153
20100301|2009-09-30 13:00,30,503,509,501.25,507,148
20100301|2009-09-30 18:00,1,503.5,503.5,497,500,29
20100301|2009-09-30 18:30,1,499.5,499.5,499,499,3
20100301|2009-10-01 05:00,1,499.25,499.25,499.25,499.25,8
20100301|2009-10-01 05:30,1,499.25,499.25,499.25,499.25,4
20100301|2009-10-01 06:00,1,499.25,499.25,499.25,499.25,24
20100301|2009-10-01 06:30,1,499.25,499.25,499.25,499.25,27
20100301|2009-10-01 07:00,1,499.25,501,499.25,500,46
20100301|2009-10-01 09:30,1,500,504.75,500,501.25,104
20100301|2009-10-01 10:00,1,499.75,501.25,499.25,501,24
20100301|2009-10-01 10:30,1,500,502.5,500,500,87
20100301|2009-10-01 11:00,1,499,499,497,498,24
20100301|2009-10-01 11:30,1,500.5,501.25,500,501.25,16
20100301|2009-10-01 12:00,1,500.25,501,500.25,501,28
20100301|2009-10-01 12:30,1,501,503.25,500.5,501.5,34
20100301|2009-10-01 13:00,1,503.5,503.75,502.25,502.25,6
20100301|2009-10-01 18:00,2,502,502,502,502,1
20100301|2009-10-02 09:30,2,499,502,498,498,90
20100301|2009-10-02 10:00,2,498,498.25,496.25,496.25,12
20100301|2009-10-02 10:30,2,495.75,495.75,494,494,55
20100301|2009-10-02 11:00,2,496.25,497.25,493.75,494,68
20100301|2009-10-02 11:30,2,496,496,496,496,1
20100301|2009-10-02 12:00,2,495.5,496.25,495.5,496.25,4
20100301|2009-10-02 13:00,2,494,494,493,493,8
20100301|2009-10-04 18:00,5,493,493,493,493,1
20100301|2009-10-05 09:30,5,495,498,494.75,494.75,104
20100301|2009-10-05 10:00,5,495.75,498.25,494.75,494.75,64
20100301|2009-10-05 10:30,5,496.25,498,496.25,497.25,34
20100301|2009-10-05 11:00,5,497,497,496,496,6
20100301|2009-10-05 11:30,5,496,500.25,496,500.25,13
20100301|2009-10-05 12:00,5,502.75,503.5,502.25,503.5,21
20100301|2009-10-05 12:30,5,505.25,505.25,502,502,31
20100301|2009-10-05 13:00,5,502,502,494.75,494.75,56
20100301|2009-10-06 09:30,6,509,513.5,506,513.5,46
20100301|2009-10-06 10:00,6,515,521,513.5,514.25,176
20100301|2009-10-06 10:30,6,513.5,513.75,510,511,55
20100301|2009-10-06 11:00,6,508.5,511,508.5,511,16
20100301|2009-10-06 11:30,6,510.25,513,510.25,513,8
20100301|2009-10-06 12:00,6,513.75,514.75,513.5,514.75,4
20100301|2009-10-06 12:30,6,513.5,513.5,511.25,511.25,14
20100301|2009-10-06 13:00,6,509.5,512.75,509.5,509.75,27
20100301|2009-10-06 18:00,7,511,511,508.75,509.75,14
20100301|2009-10-07 06:30,7,512,512,512,512,4
20100301|2009-10-07 09:30,7,510.75,512,506,507.5,57
20100301|2009-10-07 10:00,7,507.5,507.5,505.5,505.5,36
20100301|2009-10-07 10:30,7,507.25,507.75,506,506,28
20100301|2009-10-07 11:00,7,506,508.5,506,508.5,10
20100301|2009-10-07 11:30,7,507.25,511.75,507.25,509.25,49
20100301|2009-10-07 12:00,7,509.25,509.25,506.75,506.75,21
20100301|2009-10-07 12:30,7,507,507.5,505.75,506.25,36
20100301|2009-10-07 13:00,7,506.5,512.75,505,511.25,78
20100301|2009-10-07 18:00,8,510.75,510.75,510.75,510.75,1
20100301|2009-10-07 19:00,8,511,511,511,511,5
20100301|2009-10-07 19:30,8,511,511.5,511,511.5,6
20100301|2009-10-08 03:00,8,514.5,514.5,514.5,514.5,20
20100301|2009-10-08 05:00,8,515,515,514.75,514.75,2
20100301|2009-10-08 09:30,8,515.75,521.75,514.5,521.75,132
20100301|2009-10-08 10:00,8,522,523,519.75,523,13
20100301|2009-10-08 10:30,8,523,523,520,521,5
20100301|2009-10-08 11:00,8,523.75,527,523.75,526.75,86
20100301|2009-10-08 11:30,8,525,528,524.75,526,95
20100301|2009-10-08 12:00,8,524.75,525.5,522.5,524.75,19
20100301|2009-10-08 12:30,8,524,527.25,523.75,525.5,50
20100301|2009-10-08 13:00,8,526.25,526.75,522,522,112
20100301|2009-10-08 18:00,9,521,521,521,521,5
20100301|2009-10-08 18:30,9,518.5,518.5,517.5,517.5,6
20100301|2009-10-08 19:00,9,517.5,517.5,517.5,517.5,1
20100301|2009-10-11 18:00,12,517.5,520.75,517.5,520.75,8
20100301|2009-10-11 18:30,12,525,525,525,525,3
20100301|2009-10-11 20:00,12,524.5,524.5,524.5,524.5,1
20100301|2009-10-12 09:30,12,526.75,534.5,526.5,533.75,60
20100301|2009-10-12 10:00,12,532.5,533,532.5,532.5,13
20100301|2009-10-12 10:30,12,533,533,531.25,532.75,24
20100301|2009-10-12 11:00,12,532.75,532.75,531.25,532,11
20100301|2009-10-12 11:30,12,532.75,532.75,532.75,532.75,5
20100301|2009-10-12 12:00,12,533,537,533,537,109
20100301|2009-10-12 12:30,12,537.25,544.5,536.5,541,80
20100301|2009-10-12 13:00,12,541,542.5,540,542.5,81
20100301|2009-10-12 18:00,13,535.25,535.25,535,535,2
20100301|2009-10-12 18:30,13,535.75,535.75,535.5,535.5,2
20100301|2009-10-13 05:00,13,540,540,540,540,4
20100301|2009-10-13 05:30,13,541,541,540,540,2
20100301|2009-10-13 06:30,13,545,548,545,548,2
20100301|2009-10-13 09:30,13,543,549.5,538.5,547,208
20100301|2009-10-13 10:00,13,546.25,546.25,541.5,542,27
20100301|2009-10-13 10:30,13,542.5,547,541.75,546.5,52
20100301|2009-10-13 11:00,13,546,551.75,546,550.25,170
20100301|2009-10-13 11:30,13,549.5,550.75,548.5,550.75,39
20100301|2009-10-13 12:00,13,549.75,553.5,549,553.25,129
20100301|2009-10-13 12:30,13,553.25,556.25,553.25,556,60
20100301|2009-10-13 13:00,13,554.5,555.75,548.5,553.75,123
20100301|2009-10-13 18:00,14,552.25,552.25,549.5,552.25,12
20100301|2009-10-13 18:30,14,549.5,549.5,549.5,549.5,1
20100301|2009-10-14 03:30,14,553,553,553,553,1
20100301|2009-10-14 04:00,14,553.5,553.5,553.5,553.5,3
20100301|2009-10-14 04:30,14,554,554,553.5,553.5,3
20100301|2009-10-14 09:30,14,555,569,555,569,255
20100301|2009-10-14 10:00,14,568.25,569,563.75,564.25,63
20100301|2009-10-14 10:30,14,565,565,562,562.25,40
20100301|2009-10-14 11:00,14,562,562.5,561.25,561.25,40
20100301|2009-10-14 11:30,14,561.5,561.5,550,555.25,62
20100301|2009-10-14 12:00,14,555,555,549.5,552,46
20100301|2009-10-14 12:30,14,553,553,549,549,25
20100301|2009-10-14 13:00,14,548.5,558,548.25,554,42
20100301|2009-10-14 18:00,15,555,555,555,555,5
20100301|2009-10-15 06:00,15,553.5,553.5,553.5,553.5,15
20100301|2009-10-15 09:30,15,550.5,554.25,544,546.5,282
20100301|2009-10-15 10:00,15,547,547,542,542,28
20100301|2009-10-15 10:30,15,544.25,547,543.25,545.75,26
20100301|2009-10-15 11:00,15,545,549,545,548,7
20100301|2009-10-15 11:30,15,549,549,546,547.5,8
20100301|2009-10-15 12:00,15,546,548,545.75,545.75,27
20100301|2009-10-15 12:30,15,545,546.5,542.75,545,108
20100301|2009-10-15 13:00,15,544.25,547.5,544.25,546.5,172
20100301|2009-10-15 18:00,16,545,545,542.25,542.25,5
20100301|2009-10-15 20:30,16,544.5,544.5,544.5,544.5,2
20100301|2009-10-15 21:00,16,547,547,547,547,3
20100301|2009-10-16 04:30,16,550,550,550,550,1
20100301|2009-10-16 05:00,16,550,550,550,550,5
20100301|2009-10-16 07:00,16,550,550,550,550,1
20100301|2009-10-16 09:30,16,546.75,547.25,544,545,108
20100301|2009-10-16 10:00,16,545,545.75,541.25,541.25,92
20100301|2009-10-16 10:30,16,540.75,540.75,540,540.75,32
20100301|2009-10-16 11:00,16,542,542,541.75,541.75,4
20100301|2009-10-16 11:30,16,539.75,541.5,539.75,541.25,23
20100301|2009-10-16 12:00,16,540.25,542.75,539.75,542.75,23
20100301|2009-10-16 12:30,16,542.75,543.25,539.25,539.75,37
20100301|2009-10-16 13:00,16,539.25,543,539,541.5,109
20100301|2009-10-19 06:00,19,549,549,549,549,2
20100301|2009-10-19 06:30,19,549.25,549.25,549.25,549.25,1
20100301|2009-10-19 09:30,19,550.5,557.25,549,556,136
20100301|2009-10-19 10:00,19,556.75,556.75,553.25,554,14
20100301|2009-10-19 10:30,19,558,558.25,555.5,558.25,29
20100301|2009-10-19 11:00,19,557,558.75,557,558.75,10
20100301|2009-10-19 11:30,19,560,563.25,560,561,11
20100301|2009-10-19 12:00,19,561.25,561.25,559,560.75,9
20100301|2009-10-19 12:30,19,560.5,563,560,563,66
20100301|2009-10-19 13:00,19,563.5,563.5,553.75,556.75,45
20100301|2009-10-19 18:30,20,559.25,559.25,559.25,559.25,8
20100301|2009-10-20 01:30,20,556.25,556.25,556.25,556.25,1
20100301|2009-10-20 05:30,20,556.5,556.5,556.5,556.5,1
20100301|2009-10-20 06:00,20,556.75,556.75,556.75,556.75,2
20100301|2009-10-20 06:30,20,556,556,556,556,5
20100301|2009-10-20 09:30,20,552,561,550,558.5,275
20100301|2009-10-20 10:00,20,557,557,551.5,552.75,42
20100301|2009-10-20 10:30,20,550.75,551.75,548,549,18
20100301|2009-10-20 11:00,20,549.5,550.75,549.25,549.5,18
20100301|2009-10-20 11:30,20,552,553.75,552,553.75,51
20100301|2009-10-20 12:00,20,553.75,554.75,553,554,64
20100301|2009-10-20 12:30,20,554.5,557.25,554,554,20
20100301|2009-10-20 13:00,20,554,554,550,551.25,57
20100301|2009-10-20 18:00,21,552,553.75,552,553.75,33
20100301|2009-10-20 18:30,21,554,554,554,554,1
20100301|2009-10-21 03:30,21,552.5,552.5,552.5,552.5,1
20100301|2009-10-21 05:00,21,551.25,551.25,551.25,551.25,2
20100301|2009-10-21 09:30,21,551.5,559.75,551.25,558.25,128
20100301|2009-10-21 10:00,21,557.75,560.25,557.5,560.25,64
20100301|2009-10-21 10:30,21,561.25,563,561,561.25,34
20100301|2009-10-21 11:00,21,562.25,564.75,562.25,564.75,7
20100301|2009-10-21 11:30,21,562,565.75,562,565.75,30
20100301|2009-10-21 12:00,21,565,572,565,572,111
20100301|2009-10-21 12:30,21,569.25,576.25,569.25,575,150
20100301|2009-10-21 13:00,21,575.5,575.5,566.5,568,90
20100301|2009-10-21 18:00,22,561.75,564,561.75,564,2
20100301|2009-10-21 20:00,22,565,565,565,565,2
20100301|2009-10-22 06:00,22,566,566,566,566,1
20100301|2009-10-22 06:30,22,568,568,568,568,1
20100301|2009-10-22 07:00,22,564.5,564.5,564,564,4
20100301|2009-10-22 09:30,22,565,575,565,570.25,156
20100301|2009-10-22 10:00,22,570.25,570.75,570.25,570.75,2
20100301|2009-10-22 10:30,22,571,573.25,571,573.25,32
20100301|2009-10-22 11:00,22,575,575,569,569,11
20100301|2009-10-22 11:30,22,569,575,569,575,30
20100301|2009-10-22 12:00,22,574.25,574.5,573.5,573.5,29
20100301|2009-10-22 12:30,22,574.5,578.5,574.5,577.5,67
20100301|2009-10-22 13:00,22,578,580,574.75,579.75,77
20100301|2009-10-22 18:00,23,575.5,576,575.5,576,15
20100301|2009-10-22 18:30,23,576.75,577,576.75,577,7
20100301|2009-10-22 19:00,23,579,580,579,580,3
20100301|2009-10-23 04:30,23,582.5,585,582.5,585,5
20100301|2009-10-23 09:30,23,583,595,583,595,238
20100301|2009-10-23 10:00,23,596,599.25,591,594.25,420
20100301|2009-10-23 10:30,23,593.25,593.5,584.5,590,78
20100301|2009-10-23 11:00,23,588.5,593,584.5,585.5,51
20100301|2009-10-23 11:30,23,586.25,588.5,586.25,588,41
20100301|2009-10-23 12:00,23,587,589.75,585.75,586.5,59
20100301|2009-10-23 12:30,23,586.25,587.75,585,586,27
20100301|2009-10-23 13:00,23,585,585,575.25,575.25,69
20100301|2009-10-25 18:00,26,576,578,576,578,4
20100301|2009-10-26 07:00,26,584,584,582.5,582.5,2
20100301|2009-10-26 09:30,26,585,585.5,575,575,81
20100301|2009-10-26 10:00,26,574,574,568,568,51
20100301|2009-10-26 10:30,26,568,569.25,565.75,567,106
20100301|2009-10-26 11:00,26,567,567,563,565.5,24
20100301|2009-10-26 11:30,26,567.75,567.75,565,565,5
20100301|2009-10-26 12:00,26,565.25,565.25,564,564.25,17
20100301|2009-10-26 12:30,26,565.5,568.5,565.5,568,68
20100301|2009-10-26 13:00,26,564,565.5,559,559,16
20100301|2009-10-27 06:30,27,557.75,557.75,557.75,557.75,1
20100301|2009-10-27 09:30,27,556.25,562,556,556,133
20100301|2009-10-27 10:00,27,556.25,556.25,549.25,552.5,36
20100301|2009-10-27 10:30,27,554,557,553.5,554.5,45
20100301|2009-10-27 11:00,27,554.5,554.75,552,553,50
20100301|2009-10-27 11:30,27,551.5,551.5,548.5,548.5,60
20100301|2009-10-27 12:00,27,550.5,550.5,548,548,62
20100301|2009-10-27 12:30,27,547.75,547.75,545,546.75,178
20100301|2009-10-27 13:00,27,546.5,547.25,541.5,541.5,151
20100301|2009-10-27 18:00,28,543,543,543,543,2
20100301|2009-10-27 20:00,28,544,544,544,544,1
20100301|2009-10-27 20:30,28,544,544,544,544,2
20100301|2009-10-27 21:30,28,544,544.25,544,544.25,7
20100301|2009-10-28 05:30,28,535,535,535,535,3
20100301|2009-10-28 06:30,28,535,535,535,535,3
20100301|2009-10-28 07:00,28,535.5,535.5,535.5,535.5,1
20100301|2009-10-28 09:30,28,538,541.75,534,541.75,239
20100301|2009-10-28 10:00,28,541.75,547,540,546,167
20100301|2009-10-28 10:30,28,545.5,545.5,542.5,542.75,91
20100301|2009-10-28 11:00,28,540,541,536,536.5,173
20100301|2009-10-28 11:30,28,537.25,538,534.75,536,157
20100301|2009-10-28 12:00,28,536.25,539,536.25,537,120
20100301|2009-10-28 12:30,28,537.25,537.25,536,536.5,89
20100301|2009-10-28 13:00,28,536,537.25,531.75,533,167
20100301|2009-10-28 21:30,29,534,534,534,534,1
20100301|2009-10-29 06:00,29,535,535,535,535,7
20100301|2009-10-29 06:30,29,534.75,534.75,534.75,534.75,5
20100301|2009-10-29 07:00,29,535,535,535,535,10
20100301|2009-10-29 09:30,29,535.75,542.75,535.75,540.75,126
20100301|2009-10-29 10:00,29,542,543,541.5,542.75,55
20100301|2009-10-29 10:30,29,542.25,544,541.5,542.25,73
20100301|2009-10-29 11:00,29,541.75,544.75,541.75,544.75,135
20100301|2009-10-29 11:30,29,543.5,545,542.75,544.5,70
20100301|2009-10-29 12:00,29,544.5,545.75,543.25,545,108
20100301|2009-10-29 12:30,29,544.25,545.25,543,543,57
20100301|2009-10-29 13:00,29,543,544,539.25,540.5,56
20100301|2009-10-29 18:00,30,539.75,541.5,539.75,541.5,4
20100301|2009-10-29 23:00,30,541.25,541.25,539.75,539.75,2
20100301|2009-10-29 23:30,30,539.25,539.25,539.25,539.25,1
20100301|2009-10-30 06:30,30,540,540,539.25,539.25,4
20100301|2009-10-30 07:00,30,538.5,538.5,537.25,537.25,4
20100301|2009-10-30 09:30,30,535,537.75,532.5,537.5,157
20100301|2009-10-30 10:00,30,537.5,537.5,535.5,535.5,44
20100301|2009-10-30 10:30,30,535.25,535.25,532.5,532.5,105
20100301|2009-10-30 11:00,30,533.25,534.5,532.5,533.25,36
20100301|2009-10-30 11:30,30,533.5,533.5,530.5,531,36
20100301|2009-10-30 12:00,30,530.25,530.5,528.5,529,37
20100301|2009-10-30 12:30,30,531.25,532.5,528.5,532.5,45
20100301|2009-10-30 13:00,30,532.5,533.5,525.75,531,340
20100301|2009-11-01 18:00,2,526.75,527.25,525.75,525.75,19
20100301|2009-11-02 04:00,2,529.5,529.5,529.5,529.5,9
20100301|2009-11-02 09:30,2,528.75,536.75,528.75,531,102
20100301|2009-11-02 10:00,2,531,534,528.75,533.75,91
20100301|2009-11-02 10:30,2,532,534.25,531.5,534.25,58
20100301|2009-11-02 11:00,2,533.25,534.25,532.25,532.25,69
20100301|2009-11-02 11:30,2,532,532,529.75,529.75,23
20100301|2009-11-02 12:00,2,531.5,531.5,530.75,530.75,12
20100301|2009-11-02 12:30,2,531.5,534.75,530.75,531,35
20100301|2009-11-02 13:00,2,533.5,547.75,533.5,544.25,155
20100301|2009-11-03 05:00,3,537.5,537.5,537.5,537.5,1
20100301|2009-11-03 09:30,3,537.5,547.25,537,540.75,170
20100301|2009-11-03 10:00,3,540,545.5,540,541.25,74
20100301|2009-11-03 10:30,3,542.5,543.5,541,543.25,52
20100301|2009-11-03 11:00,3,543,546.5,542,546.5,17
20100301|2009-11-03 11:30,3,546,550.5,546,546,56
20100301|2009-11-03 12:00,3,543,545.25,543,545,6
20100301|2009-11-03 12:30,3,547,547,545.75,546.25,25
20100301|2009-11-03 13:00,3,546,547,544.75,546.75,56
20100301|2009-11-03 18:30,4,546,546,546,546,1
20100301|2009-11-03 20:00,4,546.25,546.25,546.25,546.25,2
20100301|2009-11-04 03:00,4,550,550,550,550,4
20100301|2009-11-04 04:00,4,550.75,550.75,550.75,550.75,2
20100301|2009-11-04 09:30,4,552,556,542.75,542.75,224
20100301|2009-11-04 10:00,4,547,547,539,540.5,62
20100301|2009-11-04 10:30,4,545.25,545.25,543.25,543.25,7
20100301|2009-11-04 11:00,4,545.5,551.5,544,551.5,97
20100301|2009-11-04 11:30,4,551.25,552,549,549,13
20100301|2009-11-04 12:00,4,550.5,550.5,547.5,547.5,4
20100301|2009-11-04 12:30,4,547,551,547,549,94
20100301|2009-11-04 13:00,4,550.25,552,549,552,24
20100301|2009-11-04 18:00,5,552,552,552,552,4
20100301|2009-11-05 09:30,5,547,548.75,544,545.75,70
20100301|2009-11-05 10:00,5,545.75,548,545.5,548,47
20100301|2009-11-05 10:30,5,548.25,549.75,548.25,549.5,11
20100301|2009-11-05 11:00,5,548,549.25,548,549.25,18
20100301|2009-11-05 11:30,5,547,547,546,547,49
20100301|2009-11-05 12:00,5,549.25,549.5,548.75,549.5,8
20100301|2009-11-05 12:30,5,549.5,549.5,547.5,549,4
20100301|2009-11-05 13:00,5,547.75,547.75,544,544.75,90
20100301|2009-11-05 18:00,6,542.5,543,542.5,543,3
20100301|2009-11-05 18:30,6,542,542,542,542,3
20100301|2009-11-06 09:30,6,544.75,544.75,540,541.75,119
20100301|2009-11-06 10:00,6,541.5,541.5,539,539,17
20100301|2009-11-06 10:30,6,540,541.75,540,541,10
20100301|2009-11-06 11:00,6,540.25,540.25,537,539,34
20100301|2009-11-06 11:30,6,538,538.75,537.5,537.5,42
20100301|2009-11-06 12:00,6,538,538,537,537,90
20100301|2009-11-06 12:30,6,536,536.5,535,535,127
20100301|2009-11-06 13:00,6,534.75,535.5,533,533,176
20100301|2009-11-09 04:00,9,539.75,539.75,539.75,539.75,5
20100301|2009-11-09 09:30,9,538.5,540.5,537,540.5,146
20100301|2009-11-09 10:00,9,539.25,540.5,537.5,537.5,47
20100301|2009-11-09 10:30,9,537.5,539.25,537,539.25,121
20100301|2009-11-09 11:00,9,539.25,541,539,541,139
20100301|2009-11-09 11:30,9,541,542.25,540.5,541.75,61
20100301|2009-11-09 12:00,9,541.75,542,538,539.5,87
20100301|2009-11-09 12:30,9,541.5,545.75,541.5,545,54
20100301|2009-11-09 13:00,9,545,565,545,558.25,380
20100301|2009-11-09 18:00,10,556,556.5,555.5,555.5,10
20100301|2009-11-09 19:00,10,556.25,556.25,555,555,11
20100301|2009-11-09 22:00,10,555,555,555,555,2
20100301|2009-11-09 22:30,10,555,555,555,555,1
20100301|2009-11-10 00:30,10,553,553,553,553,1
20100301|2009-11-10 05:30,10,555,555,555,555,3
20100301|2009-11-10 07:00,10,555,555,555,555,7
20100301|2009-11-10 09:30,10,553,557,551.25,551.75,608
20100301|2009-11-10 10:00,10,551.75,552,548,548,76
20100301|2009-11-10 10:30,10,548,549.75,547,547.25,102
20100301|2009-11-10 11:00,10,547.25,548.25,547.25,548.25,68
20100301|2009-11-10 11:30,10,547.25,550,547.25,550,13
20100301|2009-11-10 12:00,10,555,558.5,554.5,554.5,49
20100301|2009-11-10 12:30,10,555.5,563.75,555.5,563.25,225
20100301|2009-11-10 13:00,10,564,564,558.5,559.25,46
20100301|2009-11-10 18:00,11,557,557,557,557,1
20100301|2009-11-10 18:30,11,559,559,559,559,2
20100301|2009-11-10 19:30,11,559,559,559,559,2
20100301|2009-11-11 02:30,11,559,559,559,559,7
20100301|2009-11-11 03:30,11,560,560,560,560,4
20100301|2009-11-11 04:00,11,561.25,561.25,561.25,561.25,16
20100301|2009-11-11 04:30,11,562,565,562,565,5
20100301|2009-11-11 09:30,11,567,572.25,561.25,565,210
20100301|2009-11-11 10:00,11,565,565.75,562.75,563.5,87
20100301|2009-11-11 10:30,11,565,567,563.25,565.5,84
20100301|2009-11-11 11:00,11,564,567.25,563.25,563.5,41
20100301|2009-11-11 11:30,11,566.5,570,565.75,569.25,99
20100301|2009-11-11 12:00,11,569.25,574,569,574,208
20100301|2009-11-11 12:30,11,574.25,575,569.5,572,185
20100301|2009-11-11 13:00,11,572.25,574,566.25,566.25,155
20100301|2009-11-11 18:00,12,564,564,564,564,2
20100301|2009-11-11 20:30,12,566,566,566,566,2
20100301|2009-11-12 00:00,12,566,566,566,566,5
20100301|2009-11-12 01:30,12,566,566,566,566,1
20100301|2009-11-12 05:30,12,564.5,564.5,564.5,564.5,1
20100301|2009-11-12 06:00,12,564.5,564.5,563.75,563.75,9
20100301|2009-11-12 06:30,12,562.75,562.75,562.75,562.75,4
20100301|2009-11-12 09:30,12,562,566,559,562.75,159
20100301|2009-11-12 10:00,12,562.25,567,561,566.75,75
20100301|2009-11-12 10:30,12,566.75,572.5,566.75,569.25,73
20100301|2009-11-12 11:00,12,569.75,574,569.5,574,59
20100301|2009-11-12 11:30,12,570.75,571.25,569.5,570,40
20100301|2009-11-12 12:00,12,570,570,566.75,567.25,32
20100301|2009-11-12 12:30,12,566,569,564,569,35
20100301|2009-11-12 13:00,12,569.25,569.75,563.5,565,130
20100301|2009-11-12 18:00,13,562.25,562.25,561,561,4
20100301|2009-11-12 22:00,13,563.25,563.25,563.25,563.25,1
20100301|2009-11-12 22:30,13,563.25,563.25,563.25,563.25,1
20100301|2009-11-13 00:30,13,562.75,562.75,562.75,562.75,7
20100301|2009-11-13 01:00,13,562.25,562.25,562.25,562.25,1
20100301|2009-11-13 01:30,13,564,564,564,564,10
20100301|2009-11-13 02:00,13,563.75,564,563.75,564,17
20100301|2009-11-13 07:00,13,564,564,563,563,9
20100301|2009-11-13 09:30,13,563,572.75,563,572.5,251
20100301|2009-11-13 10:00,13,573,573.25,571.25,572.25,64
20100301|2009-11-13 10:30,13,572.25,573,569.25,570,86
20100301|2009-11-13 11:00,13,570.5,571,567.5,571,61
20100301|2009-11-13 11:30,13,570,571,569.5,570,52
20100301|2009-11-13 12:00,13,569.25,569.25,567,569,62
20100301|2009-11-13 12:30,13,568,568.25,565.25,568,90
20100301|2009-11-13 13:00,13,568.75,573,568.25,573,86
20100301|2009-11-15 18:00,16,571,574,571,574,17
20100301|2009-11-15 19:30,16,575,575,575,575,16
20100301|2009-11-15 20:00,16,575.25,575.25,575.25,575.25,1
20100301|2009-11-15 22:00,16,577,577,577,577,5
20100301|2009-11-16 04:30,16,576.75,576.75,576.75,576.75,1
20100301|2009-11-16 06:00,16,576,576,576,576,1
20100301|2009-11-16 09:30,16,576,589.5,576,588,448
20100301|2009-11-16 10:00,16,588,588,582.5,584,88
20100301|2009-11-16 10:30,16,585,586.25,583.5,584.5,134
20100301|2009-11-16 11:00,16,584.5,589,582,585,143
20100301|2009-11-16 11:30,16,584.5,588.25,583.5,587.75,166
20100301|2009-11-16 12:00,16,587.75,591,587.75,590,165
20100301|2009-11-16 12:30,16,590,591.25,588,590.75,155
20100301|2009-11-16 13:00,16,590.75,591.5,587.75,588.25,303
20100301|2009-11-16 18:00,17,586.5,588.5,586.5,586.75,42
20100301|2009-11-16 18:30,17,586.75,588,586.75,588,4
20100301|2009-11-16 20:00,17,588,588,588,588,2
20100301|2009-11-16 21:00,17,588,588,588,588,2
20100301|2009-11-16 21:30,17,588,588,587.25,587.25,12
20100301|2009-11-16 22:00,17,587.25,587.25,587.25,587.25,3
20100301|2009-11-16 23:30,17,586.75,586.75,586,586,8
20100301|2009-11-17 00:00,17,585,585,585,585,1
20100301|2009-11-17 01:30,17,586,586,586,586,14
20100301|2009-11-17 06:00,17,584.75,584.75,584.5,584.5,2
20100301|2009-11-17 07:00,17,584.5,584.5,584.5,584.5,4
20100301|2009-11-17 09:30,17,585,590,584.75,589.25,597
20100301|2009-11-17 10:00,17,589.25,594.5,588.5,592.25,307
20100301|2009-11-17 10:30,17,592,594,591,592.75,145
20100301|2009-11-17 11:00,17,593,595.5,592.5,595,191
20100301|2009-11-17 11:30,17,596,596.5,591.25,591.5,213
20100301|2009-11-17 12:00,17,591,592.25,589.5,590,108
20100301|2009-11-17 12:30,17,589.75,596.75,588.75,595.5,171
20100301|2009-11-17 13:00,17,596.5,599.25,594.75,596.5,306
20100301|2009-11-17 18:00,18,596.75,596.75,594.5,596,37
20100301|2009-11-17 18:30,18,595.75,595.75,594.75,594.75,5
20100301|2009-11-17 19:30,18,596,596.75,596,596.75,17
20100301|2009-11-17 20:00,18,597,597,597,597,6
20100301|2009-11-17 22:00,18,593.75,593.75,593.5,593.5,2
20100301|2009-11-17 22:30,18,593.5,593.5,593.5,593.5,1
20100301|2009-11-18 01:30,18,594.75,594.75,594.75,594.75,3
20100301|2009-11-18 03:30,18,597,597,597,597,1
20100301|2009-11-18 04:30,18,597,597,597,597,1
20100301|2009-11-18 05:00,18,597,597,597,597,12
20100301|2009-11-18 05:30,18,597,598,597,598,96
20100301|2009-11-18 06:00,18,598,598,598,598,29
20100301|2009-11-18 06:30,18,598,598,598,598,7
20100301|2009-11-18 07:00,18,598,600,598,600,108
20100301|2009-11-18 09:30,18,600,603.75,598.25,598.25,493
20100301|2009-11-18 10:00,18,597.25,598.5,595.25,597,85
20100301|2009-11-18 10:30,18,596.5,598.5,595.5,598.5,121
20100301|2009-11-18 11:00,18,598.25,598.75,594.75,594.75,145
20100301|2009-11-18 11:30,18,594.5,597,593.25,595,273
20100301|2009-11-18 12:00,18,595,598,592.5,597,194
20100301|2009-11-18 12:30,18,597.5,600.5,596,599.75,237
20100301|2009-11-18 13:00,18,598,599,581.25,581.25,728
20100301|2009-11-18 18:00,19,584,585.5,582.5,583,68
20100301|2009-11-18 19:00,19,583,583,583,583,5
20100301|2009-11-18 19:30,19,583.25,583.25,583.25,583.25,2
20100301|2009-11-18 20:30,19,583.5,583.75,583.5,583.75,3
20100301|2009-11-18 22:00,19,582.5,582.5,582.5,582.5,1
20100301|2009-11-19 00:00,19,583.25,584.25,583.25,584.25,11
20100301|2009-11-19 02:00,19,581.75,581.75,581.75,581.75,3
20100301|2009-11-19 03:00,19,581.25,581.25,581.25,581.25,2
20100301|2009-11-19 03:30,19,580.75,580.75,580.75,580.75,3
20100301|2009-11-19 06:00,19,581.75,581.75,581.75,581.75,15
20100301|2009-11-19 06:30,19,576,576,575.5,575.5,11
20100301|2009-11-19 07:00,19,577.5,577.75,576.25,576.25,5
20100301|2009-11-19 09:30,19,579,584.75,576.25,577,835
20100301|2009-11-19 10:00,19,577,580.25,576.75,579.25,170
20100301|2009-11-19 10:30,19,579.5,587,578.75,586.25,244
20100301|2009-11-19 11:00,19,586.5,590,583.5,589,274
20100301|2009-11-19 11:30,19,590,592.25,588,589.5,262
20100301|2009-11-19 12:00,19,588.5,588.5,584.75,585.5,92
20100301|2009-11-19 12:30,19,585.75,588,585.5,586.75,69
20100301|2009-11-19 13:00,19,586.5,589,583,583,301
20100301|2009-11-19 18:00,20,584.25,587,583.5,586,23
20100301|2009-11-19 19:30,20,587,588.25,587,588.25,10
20100301|2009-11-19 21:00,20,588.25,588.25,588.25,588.25,5
20100301|2009-11-19 22:00,20,589.5,590,589.5,590,12
20100301|2009-11-19 22:30,20,591.5,591.75,591.5,591.75,2
20100301|2009-11-20 00:30,20,589,589,589,589,1
20100301|2009-11-20 01:00,20,589,589,589,589,1
20100301|2009-11-20 01:30,20,589.25,589.25,588.25,588.25,4
20100301|2009-11-20 02:00,20,586.75,586.75,586.75,586.75,1
20100301|2009-11-20 05:00,20,585.25,585.25,585.25,585.25,10
20100301|2009-11-20 05:30,20,583.75,583.75,583.75,583.75,3
20100301|2009-11-20 06:00,20,583.75,583.75,581.5,581.5,13
20100301|2009-11-20 06:30,20,581.75,581.75,579.25,580,18
20100301|2009-11-20 09:30,20,579.25,583.25,578,579.5,164
20100301|2009-11-20 10:00,20,580,581.75,578.75,579.25,158
20100301|2009-11-20 10:30,20,578.25,581,578.25,580.75,70
20100301|2009-11-20 11:00,20,579.75,582.5,579,582.5,91
20100301|2009-11-20 11:30,20,582,582.5,579.75,582,66
20100301|2009-11-20 12:00,20,582,582.5,581,582.25,85
20100301|2009-11-20 12:30,20,581.25,584,581,582.75,47
20100301|2009-11-20 13:00,20,583,585,577.25,580,398
20100301|2009-11-22 18:00,23,580,583.5,579,583.5,31
20100301|2009-11-22 19:00,23,582.5,582.75,582.5,582.75,2
20100301|2009-11-22 21:00,23,585,585,585,585,2
20100301|2009-11-23 04:00,23,586.75,587.75,586.75,587.75,5
20100301|2009-11-23 05:00,23,590,591,590,591,13
20100301|2009-11-23 06:00,23,590.25,591,590.25,591,2
20100301|2009-11-23 07:00,23,590.75,590.75,590.75,590.75,1
20100301|2009-11-23 09:30,23,594.75,597.75,590,594.25,884
20100301|2009-11-23 10:00,23,595,596.25,593.5,593.75,159
20100301|2009-11-23 10:30,23,593.75,594.5,592.75,592.75,205
20100301|2009-11-23 11:00,23,592.5,593,591,591,87
20100301|2009-11-23 11:30,23,591.25,594,590.5,593.25,195
20100301|2009-11-23 12:00,23,593,593,587.75,587.75,262
20100301|2009-11-23 12:30,23,587,588.75,584.75,585.25,104
20100301|2009-11-23 13:00,23,585,586.5,580.25,580.25,133
20100301|2009-11-23 18:00,24,580,581,579.5,580.25,24
20100301|2009-11-23 18:30,24,579.75,579.75,579.5,579.5,4
20100301|2009-11-23 19:00,24,579.25,579.25,579.25,579.25,6
20100301|2009-11-23 19:30,24,580,580,580,580,3
20100301|2009-11-23 20:00,24,580,580,580,580,2
20100301|2009-11-23 20:30,24,580.75,581,580.5,581,7
20100301|2009-11-23 21:00,24,581,581,581,581,2
20100301|2009-11-23 21:30,24,580.75,580.75,580.75,580.75,1
20100301|2009-11-23 23:00,24,581.25,581.25,581.25,581.25,2
20100301|2009-11-24 00:30,24,579.5,579.5,578.5,578.5,3
20100301|2009-11-24 01:00,24,578.5,578.5,578,578,4
20100301|2009-11-24 01:30,24,578,580.25,578,580.25,2
20100301|2009-11-24 06:00,24,580,580,580,580,2
20100301|2009-11-24 06:30,24,578.5,578.5,578,578,6
20100301|2009-11-24 07:00,24,578.5,578.5,578,578,7
20100301|2009-11-24 09:30,24,578,578.25,567,569,461
20100301|2009-11-24 10:00,24,569.25,569.25,563,567,307
20100301|2009-11-24 10:30,24,567.25,571,565.25,570,130
20100301|2009-11-24 11:00,24,570,571,565,565,173
20100301|2009-11-24 11:30,24,565.75,566,562.75,563.75,135
20100301|2009-11-24 12:00,24,564.5,565.75,563,564,113
20100301|2009-11-24 12:30,24,565.5,565.75,559.25,559.25,133
20100301|2009-11-24 13:00,24,559.25,562.25,556.75,557.75,251
20100301|2009-11-24 18:00,25,558.75,559.25,558.75,559.25,12
20100301|2009-11-24 18:30,25,559.25,559.25,559.25,559.25,3
20100301|2009-11-24 20:30,25,560,560.25,560,560.25,24
20100301|2009-11-24 21:30,25,560.5,560.5,560.5,560.5,1
20100301|2009-11-24 23:30,25,560.75,560.75,560.75,560.75,1
20100301|2009-11-25 01:00,25,561,561,561,561,1
20100301|2009-11-25 01:30,25,560.5,561.75,560.5,561.75,11
20100301|2009-11-25 02:00,25,561.75,564,561.75,564,24
20100301|2009-11-25 02:30,25,562,562,562,562,3
20100301|2009-11-25 03:30,25,564,564.5,564,564.25,8
20100301|2009-11-25 04:30,25,563,563,563,563,4
20100301|2009-11-25 05:00,25,564.75,565.25,564.75,565.25,4
20100301|2009-11-25 05:30,25,566,566,565.5,565.5,2
20100301|2009-11-25 06:00,25,567.75,567.75,566.75,566.75,9
20100301|2009-11-25 07:00,25,568.25,568.5,568.25,568.5,2
20100301|2009-11-25 09:30,25,568,569,562.5,562.5,409
20100301|2009-11-25 10:00,25,562.75,575,562.5,572,383
20100301|2009-11-25 10:30,25,572.25,577.75,572.25,575.25,334
20100301|2009-11-25 11:00,25,575,580,574.5,577.25,237
20100301|2009-11-25 11:30,25,577,577.25,572.75,573,64
20100301|2009-11-25 12:00,25,572.75,573.5,572,572.25,60
20100301|2009-11-25 12:30,25,572.5,574,571.5,572.75,110
20100301|2009-11-25 13:00,25,573.5,577,566.5,572.75,353
20100301|2009-11-26 18:00,27,562.25,562.75,560.5,560.5,20
20100301|2009-11-26 19:00,27,560.75,560.75,560.75,560.75,2
20100301|2009-11-26 20:30,27,561.5,561.5,561.5,561.5,4
20100301|2009-11-26 21:00,27,560.5,560.5,560.5,560.5,22
20100301|2009-11-26 21:30,27,560.5,560.5,560.5,560.5,4
20100301|2009-11-26 22:00,27,560.25,560.5,560,560.5,18
20100301|2009-11-27 00:00,27,559,559,559,559,25
20100301|2009-11-27 00:30,27,557,557,556.75,556.75,11
20100301|2009-11-27 03:30,27,558.25,558.25,558.25,558.25,1
20100301|2009-11-27 04:00,27,560.5,560.5,560.5,560.5,2
20100301|2009-11-27 04:30,27,560.5,560.5,560.5,560.5,3
20100301|2009-11-27 05:00,27,560.5,561.75,560.5,561.75,47
20100301|2009-11-27 06:00,27,558,558,558,558,1
20100301|2009-11-27 09:30,27,560,568,559,563,663
20100301|2009-11-27 10:00,27,563,568.5,561,566.25,302
20100301|2009-11-27 10:30,27,566,570,566,568.75,147
20100301|2009-11-27 11:00,27,568.75,570.75,568.5,569.5,141
20100301|2009-11-27 11:30,27,568,571.5,567.75,571.25,125
20100301|2009-11-29 18:00,30,570.5,573.5,570.5,573.5,43
20100301|2009-11-29 18:30,30,573.75,573.75,573.75,573.75,1
20100301|2009-11-29 19:00,30,573.75,576.25,573.75,575.5,22
20100301|2009-11-29 19:30,30,576.25,576.5,576.25,576.5,3
20100301|2009-11-29 20:30,30,574.5,574.5,574.25,574.25,2
20100301|2009-11-29 21:00,30,575.5,575.5,574.25,574.75,11
20100301|2009-11-29 21:30,30,575,575.25,575,575.25,2
20100301|2009-11-29 22:00,30,575.5,576,575.5,576,3
20100301|2009-11-29 23:00,30,575,575.25,575,575.25,2
20100301|2009-11-29 23:30,30,575,575,575,575,1
20100301|2009-11-30 00:30,30,575.5,575.5,575.5,575.5,1
20100301|2009-11-30 01:30,30,575.75,579,575.75,579,33
20100301|2009-11-30 02:00,30,579.25,580.25,579.25,580,61
20100301|2009-11-30 02:30,30,580,580,580,580,2
20100301|2009-11-30 04:00,30,579,579,578.75,578.75,4
20100301|2009-11-30 05:30,30,578.75,578.75,578.5,578.5,14
20100301|2009-11-30 06:30,30,578,578,577.25,577.25,4
20100301|2009-11-30 09:30,30,577,583.5,576,582,801
20100301|2009-11-30 10:00,30,582.25,584.75,580,581.75,235
20100301|2009-11-30 10:30,30,581,583,579.25,580.5,145
20100301|2009-11-30 11:00,30,580.5,583.75,580.25,582,130
20100301|2009-11-30 11:30,30,581.75,583.5,581.5,583.5,131
20100301|2009-11-30 12:00,30,583.5,587.25,583.5,586,192
20100301|2009-11-30 12:30,30,586,590,586,589.25,189
20100301|2009-11-30 13:00,30,590,590.5,586,586,197
20100301|2009-11-30 18:00,1,586,586,585,585,16
20100301|2009-11-30 19:00,1,584.75,586,584.75,586,9
20100301|2009-11-30 19:30,1,586,586,586,586,1
20100301|2009-11-30 20:00,1,585.25,585.25,585.25,585.25,1
20100301|2009-11-30 20:30,1,585.5,585.5,585.25,585.25,8
20100301|2009-11-30 21:00,1,585.5,585.5,585.5,585.5,4
20100301|2009-11-30 23:00,1,583.75,583.75,583.75,583.75,1
20100301|2009-11-30 23:30,1,583,583,583,583,1
20100301|2009-12-01 01:00,1,585.5,585.5,585.5,585.5,1
20100301|2009-12-01 02:00,1,585.5,586.25,585.5,586.25,13
20100301|2009-12-01 02:30,1,586.5,586.75,586.5,586.5,9
20100301|2009-12-01 03:00,1,586,586.75,586,586.75,2
20100301|2009-12-01 03:30,1,586.75,586.75,586.75,586.75,5
20100301|2009-12-01 05:00,1,586,586,586,586,5
20100301|2009-12-01 05:30,1,587,587,587,587,14
20100301|2009-12-01 06:00,1,587,587,587,587,20
20100301|2009-12-01 06:30,1,587,587,585.25,585.25,3
20100301|2009-12-01 07:00,1,587.5,587.5,587.5,587.5,2
20100301|2009-12-01 09:30,1,588,595,588,594.25,509
20100301|2009-12-01 10:00,1,594.5,597.25,594.5,596.25,314
20100301|2009-12-01 10:30,1,595.75,596.25,593.5,594.25,173
20100301|2009-12-01 11:00,1,593,595,591.5,591.5,122
20100301|2009-12-01 11:30,1,592,594.5,582,584.75,254
20100301|2009-12-01 12:00,1,587.5,593,586,591.25,130
20100301|2009-12-01 12:30,1,590.5,592.5,589.5,590,57
20100301|2009-12-01 13:00,1,590,590,582,582,145
20100301|2009-12-01 18:00,2,583,583,583,583,4
20100301|2009-12-01 19:30,2,582.5,582.5,582.5,582.5,2
20100301|2009-12-01 20:30,2,582,582.5,582,582.5,5
20100301|2009-12-01 21:00,2,582.75,583,582.75,583,4
20100301|2009-12-01 22:00,2,583.75,584,583.75,584,13
20100301|2009-12-02 04:00,2,584,584,584,584,13
20100301|2009-12-02 06:00,2,582.75,583.75,582.75,583.75,9
20100301|2009-12-02 09:30,2,582.5,583,578.75,579.25,437
20100301|2009-12-02 10:00,2,580,581,576,580.25,181
20100301|2009-12-02 10:30,2,580.5,580.75,576.25,577.75,100
20100301|2009-12-02 11:00,2,577.75,578.25,575.75,577.5,151
20100301|2009-12-02 11:30,2,577.25,578.25,576,578.25,144
20100301|2009-12-02 12:00,2,578,578,576.25,576.75,60
20100301|2009-12-02 12:30,2,576.25,578.5,575.25,577,260
20100301|2009-12-02 13:00,2,577.25,581.25,577,580,268
20100301|2009-12-02 18:00,3,580,580.25,578.75,578.75,54
20100301|2009-12-02 18:30,3,581,581,581,581,1
20100301|2009-12-02 19:00,3,583,583,583,583,8
20100301|2009-12-02 19:30,3,582.25,583,582.25,583,3
20100301|2009-12-02 20:30,3,582.75,582.75,582.75,582.75,1
20100301|2009-12-02 21:00,3,583.5,583.5,583.5,583.5,1
20100301|2009-12-02 21:30,3,582.75,582.75,582.75,582.75,1
20100301|2009-12-02 23:00,3,583,583.25,582,582,13
20100301|2009-12-02 23:30,3,582,582,582,582,7
20100301|2009-12-03 02:30,3,583,583,583,583,1
20100301|2009-12-03 03:00,3,583.25,584,583.25,584,5
20100301|2009-12-03 03:30,3,584,584.25,584,584.25,3
20100301|2009-12-03 04:00,3,584.5,584.75,584.5,584.75,2
20100301|2009-12-03 04:30,3,583.75,583.75,583.75,583.75,4
20100301|2009-12-03 05:00,3,585,585,585,585,1
20100301|2009-12-03 06:00,3,584.5,584.5,584.25,584.25,2
20100301|2009-12-03 09:30,3,581,584,575.25,582.25,428
20100301|2009-12-03 10:00,3,582.25,583,580.5,581.25,137
20100301|2009-12-03 10:30,3,580.75,581,576.75,578.5,139
20100301|2009-12-03 11:00,3,576.25,577.25,575,577,106
20100301|2009-12-03 11:30,3,576.25,577.75,575.5,577.25,82
20100301|2009-12-03 12:00,3,577.25,579,576,579,57
20100301|2009-12-03 12:30,3,579,581.5,577,577,67
20100301|2009-12-03 13:00,3,578,578.75,575.5,576.75,144
20100301|2009-12-03 18:00,4,575.75,575.75,575,575,65
20100301|2009-12-03 18:30,4,575.5,575.5,574.5,574.5,8
20100301|2009-12-03 19:00,4,574.5,574.5,574.5,574.5,5
20100301|2009-12-03 19:30,4,575.25,575.25,575.25,575.25,1
20100301|2009-12-03 20:00,4,576,576,576,576,1
20100301|2009-12-03 20:30,4,576.25,576.25,576,576,4
20100301|2009-12-03 21:00,4,576.25,576.25,576,576,2
20100301|2009-12-03 21:30,4,577,577,577,577,1
20100301|2009-12-03 22:00,4,576.5,576.5,576.5,576.5,1
20100301|2009-12-03 22:30,4,575.5,575.5,575.5,575.5,1
20100301|2009-12-04 00:30,4,576.75,576.75,576.75,576.75,1
20100301|2009-12-04 01:00,4,577,577.25,577,577.25,5
20100301|2009-12-04 01:30,4,577.25,577.25,577.25,577.25,5
20100301|2009-12-04 02:00,4,578,578,578,578,22
20100301|2009-12-04 02:30,4,578,578,578,578,4
20100301|2009-12-04 06:30,4,578.75,578.75,578.75,578.75,1
20100301|2009-12-04 07:00,4,578,578,578,578,1
20100301|2009-12-04 09:30,4,576.25,576.25,565.25,565.75,598
20100301|2009-12-04 10:00,4,565.75,566,563.25,565.5,206
20100301|2009-12-04 10:30,4,565.5,565.75,563.5,565.75,116
20100301|2009-12-04 11:00,4,566,566.25,563.25,563.75,165
20100301|2009-12-04 11:30,4,564,565.25,563,565,83
20100301|2009-12-04 12:00,4,566,570,566,566.25,90
20100301|2009-12-04 12:30,4,565.25,566,564.75,564.75,95
20100301|2009-12-04 13:00,4,564.75,565.5,562,562,223
20100301|2009-12-06 18:00,7,563.5,564.5,562,562.5,47
20100301|2009-12-06 19:00,7,564.25,564.25,564.25,564.25,2
20100301|2009-12-06 19:30,7,565.75,566,565.75,566,7
20100301|2009-12-06 20:00,7,565.75,566.25,565.75,566.25,2
20100301|2009-12-06 20:30,7,565.75,566,565.75,566,2
20100301|2009-12-06 21:00,7,566.25,566.25,566,566,5
20100301|2009-12-06 21:30,7,566,566,566,566,2
20100301|2009-12-07 02:30,7,561.25,561.25,560,560,14
20100301|2009-12-07 03:00,7,560,560,560,560,29
20100301|2009-12-07 04:00,7,561.25,561.25,561.25,561.25,1
20100301|2009-12-07 06:00,7,559.25,559.25,559.25,559.25,1
20100301|2009-12-07 06:30,7,559.25,559.25,559.25,559.25,5
20100301|2009-12-07 07:00,7,559.25,560,559.25,560,10
20100301|2009-12-07 09:30,7,560,563.5,560,561,264
20100301|2009-12-07 10:00,7,561,561,557,557.25,136
20100301|2009-12-07 10:30,7,557.5,558,553,555.25,320
20100301|2009-12-07 11:00,7,554.5,555,553.5,553.5,240
20100301|2009-12-07 11:30,7,554,558.25,553.5,557.25,260
20100301|2009-12-07 12:00,7,558,559.25,557,558.75,96
20100301|2009-12-07 12:30,7,558.5,558.5,555.75,556.75,214
20100301|2009-12-07 13:00,7,556.5,557,553.75,554.25,232
20100301|2009-12-07 18:00,8,554,554.75,553,554,42
20100301|2009-12-07 18:30,8,555,556,555,556,7
20100301|2009-12-07 19:00,8,555.5,555.5,555.5,555.5,3
20100301|2009-12-07 20:00,8,555.5,556,555.5,556,11
20100301|2009-12-07 21:00,8,556.25,556.25,554.5,555.25,8
20100301|2009-12-07 21:30,8,554.75,555.25,554.5,555.25,5
20100301|2009-12-07 22:00,8,555,556.25,555,555,11
20100301|2009-12-07 23:00,8,554.25,554.25,554.25,554.25,1
20100301|2009-12-07 23:30,8,554.25,554.25,554.25,554.25,2
20100301|2009-12-08 00:00,8,554.25,555.25,554.25,555.25,3
20100301|2009-12-08 00:30,8,555.5,555.5,555.5,555.5,1
20100301|2009-12-08 01:00,8,554.25,554.25,554.25,554.25,1
20100301|2009-12-08 02:00,8,555.75,556.5,554.75,554.75,6
20100301|2009-12-08 03:00,8,554.25,555,554.25,555,3
20100301|2009-12-08 03:30,8,556.75,558,556.75,558,6
20100301|2009-12-08 04:00,8,558.25,558.25,558.25,558.25,1
20100301|2009-12-08 05:00,8,558.25,558.25,558.25,558.25,15
20100301|2009-12-08 05:30,8,557,557,557,557,6
20100301|2009-12-08 06:00,8,556,556.25,556,556.25,11
20100301|2009-12-08 06:30,8,554,554,554,554,10
20100301|2009-12-08 07:00,8,553,553,553,553,1
20100301|2009-12-08 09:30,8,553,553.5,549,549.75,468
20100301|2009-12-08 10:00,8,549.75,551.75,549,549.5,115
20100301|2009-12-08 10:30,8,549.5,550,548.25,549.25,78
20100301|2009-12-08 11:00,8,549,550.25,549,549.75,43
20100301|2009-12-08 11:30,8,549.25,550.25,548.75,548.75,129
20100301|2009-12-08 12:00,8,548.75,550,547,547.25,101
20100301|2009-12-08 12:30,8,548,549,547.5,548.25,61
20100301|2009-12-08 13:00,8,547.75,550,546.75,546.75,176
20100301|2009-12-08 18:00,9,546.5,546.75,546,546.5,6
20100301|2009-12-08 19:00,9,545,545.75,545,545.75,8
20100301|2009-12-08 20:30,9,546,546,546,546,4
20100301|2009-12-08 21:00,9,546,546,546,546,17
20100301|2009-12-08 21:30,9,546,546,546,546,2
20100301|2009-12-08 23:00,9,545.5,545.5,545.5,545.5,1
20100301|2009-12-09 00:00,9,545,545,545,545,24
20100301|2009-12-09 01:30,9,545,546.25,545,546.25,11
20100301|2009-12-09 02:00,9,546.25,548.25,546.25,548.25,22
20100301|2009-12-09 04:30,9,547.75,547.75,547.75,547.75,1
20100301|2009-12-09 05:00,9,548,548.75,548,548.5,55
20100301|2009-12-09 05:30,9,548.75,548.75,548.5,548.75,16
20100301|2009-12-09 07:00,9,548,548,548,548,20
20100301|2009-12-09 09:30,9,548.5,551.5,547.5,550,410
20100301|2009-12-09 10:00,9,549.75,551.5,549.75,551,109
20100301|2009-12-09 10:30,9,551,551,547,548.75,416
20100301|2009-12-09 11:00,9,548.75,548.75,544.5,545.25,263
20100301|2009-12-09 11:30,9,545.25,546.75,544.75,545.25,92
20100301|2009-12-09 12:00,9,545,547.25,543.5,546,373
20100301|2009-12-09 12:30,9,546.5,546.75,544.5,545.25,115
20100301|2009-12-09 13:00,9,545.25,548,545,545.5,361
20100301|2009-12-09 18:00,10,547.75,548,546.5,548,113
20100301|2009-12-09 18:30,10,548.25,548.5,548.25,548.5,3
20100301|2009-12-09 19:00,10,548.5,548.5,548.5,548.5,8
20100301|2009-12-09 20:30,10,547.75,547.75,547.75,547.75,1
20100301|2009-12-09 21:30,10,548.25,549.5,548.25,549,8
20100301|2009-12-09 22:00,10,549.25,549.25,549,549,5
20100301|2009-12-09 23:30,10,549,549,549,549,1
20100301|2009-12-10 00:00,10,549,549,548.25,548.25,3
20100301|2009-12-10 01:00,10,549,549,549,549,2
20100301|2009-12-10 02:00,10,548.75,548.75,548.75,548.75,1
20100301|2009-12-10 02:30,10,547,547,546.5,546.5,19
20100301|2009-12-10 04:00,10,547,547,546.75,546.75,17
20100301|2009-12-10 04:30,10,546.75,546.75,545.5,545.5,55
20100301|2009-12-10 05:00,10,545,545,545,545,3
20100301|2009-12-10 09:30,10,545,550,542.75,549.5,746
20100301|2009-12-10 10:00,10,549.75,552.5,545.75,546.75,258
20100301|2009-12-10 10:30,10,546.5,548.5,546.5,548.5,49
20100301|2009-12-10 11:00,10,549,551.5,547,548.25,161
20100301|2009-12-10 11:30,10,548.5,549,545.5,545.5,82
20100301|2009-12-10 12:00,10,545.5,546.5,543,543.75,138
20100301|2009-12-10 12:30,10,543.75,545.25,540.5,541,267
20100301|2009-12-10 13:00,10,540.5,544.5,539.5,544.25,354
20100301|2009-12-10 18:00,11,544,545.75,544,545.75,22
20100301|2009-12-10 18:30,11,547,547,546,546,8
20100301|2009-12-10 19:00,11,546.25,546.5,546,546,10
20100301|2009-12-10 19:30,11,546,546.75,546,546.75,6
20100301|2009-12-10 20:00,11,546.5,546.75,546.5,546.75,4
20100301|2009-12-10 21:00,11,545.5,545.5,544,545.25,17
20100301|2009-12-10 21:30,11,546,546,546,546,1
20100301|2009-12-11 03:00,11,546.25,546.5,546.25,546.5,6
20100301|2009-12-11 03:30,11,546.75,548,546.75,548,30
20100301|2009-12-11 04:00,11,548,548.25,548,548.25,48
20100301|2009-12-11 06:00,11,547.5,547.5,547.5,547.5,2
20100301|2009-12-11 06:30,11,547,547,547,547,4
20100301|2009-12-11 07:00,11,546.5,546.75,546.5,546.5,11
20100301|2009-12-11 09:30,11,545,545,538,538.5,351
20100301|2009-12-11 10:00,11,538.75,539.5,538,538.75,101
20100301|2009-12-11 10:30,11,539.25,540.75,539,540.5,47
20100301|2009-12-11 11:00,11,541,544.75,541,544,150
20100301|2009-12-11 11:30,11,543.5,547.25,543,545,100
20100301|2009-12-11 12:00,11,545.5,546,543,544,68
20100301|2009-12-11 12:30,11,544,544.5,541.75,543,69
20100301|2009-12-11 13:00,11,544,547,541.25,542.5,114
20100301|2009-12-13 18:00,14,541.25,542,540,542,9
20100301|2009-12-13 18:30,14,542,542,542,542,2
20100301|2009-12-13 19:00,14,541,541,540,540,9
20100301|2009-12-13 19:30,14,540,540,540,540,7
20100301|2009-12-13 20:30,14,538.5,539.25,538.5,539.25,3
20100301|2009-12-13 21:00,14,538.5,538.5,538.5,538.5,2
20100301|2009-12-13 21:30,14,538,538.5,537.5,538.5,22
20100301|2009-12-13 23:30,14,539,539,539,539,1
20100301|2009-12-14 02:00,14,540,540,540,540,1
20100301|2009-12-14 02:30,14,538,538,537.5,537.5,2
20100301|2009-12-14 04:00,14,539,539,539,539,3
20100301|2009-12-14 09:30,14,539.5,548.25,539.5,546,257
20100301|2009-12-14 10:00,14,545,550.75,545,549.75,77
20100301|2009-12-14 10:30,14,551.25,551.25,548,548,127
20100301|2009-12-14 11:00,14,548.25,548.25,547,547.5,121
20100301|2009-12-14 11:30,14,547,548.25,545.75,546.75,56
20100301|2009-12-14 12:00,14,546.75,546.75,540,541,106
20100301|2009-12-14 12:30,14,542.25,545,542.25,545,33
20100301|2009-12-14 13:00,14,545,550,542.75,547,95
20100301|2009-12-14 18:00,15,547,550.25,547,550,46
20100301|2009-12-14 19:00,15,548.5,548.5,548.5,548.5,1
20100301|2009-12-14 20:00,15,548,548,548,548,4
20100301|2009-12-14 20:30,15,547.25,547.25,547,547,11
20100301|2009-12-14 22:30,15,549,549,549,549,1
20100301|2009-12-15 00:30,15,548,548,548,548,1
20100301|2009-12-15 01:00,15,547.75,547.75,547.75,547.75,1
20100301|2009-12-15 01:30,15,548,548,548,548,1
20100301|2009-12-15 02:30,15,544.5,544.5,544.5,544.5,1
20100301|2009-12-15 03:30,15,544.5,544.5,544.5,544.5,3
20100301|2009-12-15 04:00,15,544.5,544.5,544.5,544.5,1
20100301|2009-12-15 05:00,15,543.5,543.5,543.5,543.5,2
20100301|2009-12-15 06:30,15,542.75,542.75,541.5,541.5,51
20100301|2009-12-15 07:00,15,541.5,541.5,541.5,541.5,4
20100301|2009-12-15 09:30,15,544.75,544.75,539,539.75,616
20100301|2009-12-15 10:00,15,540.25,542.5,539.75,541.5,271
20100301|2009-12-15 10:30,15,541.25,543.25,540,540.25,126
20100301|2009-12-15 11:00,15,540,541.25,539,541,118
20100301|2009-12-15 11:30,15,540.5,540.5,539.25,539.75,62
20100301|2009-12-15 12:00,15,540.25,540.5,538.75,540,158
20100301|2009-12-15 12:30,15,540,540,538,538.25,235
20100301|2009-12-15 13:00,15,538.25,538.5,536,536.75,330
20100301|2009-12-15 18:00,16,537,537,536.25,536.25,12
20100301|2009-12-15 18:30,16,536.5,536.5,536.5,536.5,4
20100301|2009-12-15 20:30,16,537.25,537.25,537.25,537.25,1
20100301|2009-12-15 21:00,16,537,537.25,536.5,537.25,28
20100301|2009-12-15 22:30,16,537.25,537.25,537.25,537.25,1
20100301|2009-12-16 01:30,16,536.25,536.25,536.25,536.25,5
20100301|2009-12-16 02:00,16,536.25,536.25,536.25,536.25,1
20100301|2009-12-16 03:30,16,537.25,537.25,537.25,537.25,1
20100301|2009-12-16 04:00,16,537.25,537.25,537.25,537.25,33
20100301|2009-12-16 04:30,16,537.5,537.5,537.5,537.5,13
20100301|2009-12-16 05:00,16,537.75,537.75,537.5,537.5,15
20100301|2009-12-16 06:00,16,537.25,539.25,537.25,539.25,11
20100301|2009-12-16 09:30,16,542.5,543.5,538.5,538.5,544
20100301|2009-12-16 10:00,16,539,539,538,538.5,130
20100301|2009-12-16 10:30,16,538,538,537.75,538,58
20100301|2009-12-16 11:00,16,538,538,537,537,202
20100301|2009-12-16 11:30,16,537,537.75,536.75,537.5,146
20100301|2009-12-16 12:00,16,537.5,538.5,537.25,537.5,48
20100301|2009-12-16 12:30,16,537.75,539.25,535,535,464
20100301|2009-12-16 13:00,16,535.25,546.5,534.75,542.25,291
20100301|2009-12-16 18:00,17,544,544,543,543.5,8
20100301|2009-12-16 18:30,17,543.75,543.75,543.75,543.75,1
20100301|2009-12-16 19:00,17,544.25,544.25,543.5,543.5,16
20100301|2009-12-16 20:00,17,543,543,543,543,1
20100301|2009-12-16 21:00,17,540.25,540.25,540.25,540.25,1
20100301|2009-12-16 21:30,17,541,542.25,541,542.25,52
20100301|2009-12-16 22:00,17,541,542.5,541,542,30
20100301|2009-12-16 22:30,17,542,544,542,544,18
20100301|2009-12-17 03:00,17,539,539,538,538.75,58
20100301|2009-12-17 04:00,17,538.5,538.5,538.5,538.5,1
20100301|2009-12-17 04:30,17,539,539,539,539,1
20100301|2009-12-17 05:00,17,537,537,537,537,4
20100301|2009-12-17 05:30,17,536.75,536.75,536.75,536.75,3
20100301|2009-12-17 06:00,17,536.25,536.25,536.25,536.25,6
20100301|2009-12-17 06:30,17,536.25,536.25,536,536,23
20100301|2009-12-17 07:00,17,536,536,535.75,535.75,33
20100301|2009-12-17 09:30,17,537,540.5,534,534,489
20100301|2009-12-17 10:00,17,534.5,535.25,533.5,535,106
20100301|2009-12-17 10:30,17,534.25,534.25,532,532.25,276
20100301|2009-12-17 11:00,17,532.5,532.5,531,531,278
20100301|2009-12-17 11:30,17,531,531.25,530,531,132
20100301|2009-12-17 12:00,17,531,531.5,530,530.25,106
20100301|2009-12-17 12:30,17,530,531,524,530.5,891
20100301|2009-12-17 13:00,17,530.5,532,526.25,531,292
20100301|2009-12-17 18:00,18,530,533,529.5,529.5,25
20100301|2009-12-17 18:30,18,529.5,529.5,529.5,529.5,1
20100301|2009-12-17 19:00,18,531,531,531,531,1
20100301|2009-12-17 21:30,18,530,530,530,530,2
20100301|2009-12-17 22:00,18,530.75,530.75,530.75,530.75,2
20100301|2009-12-18 01:00,18,531.5,531.5,531.5,531.5,3
20100301|2009-12-18 01:30,18,531.5,531.5,531.5,531.5,1
20100301|2009-12-18 02:00,18,531.25,532.25,531.25,532.25,2
20100301|2009-12-18 06:00,18,531.75,531.75,531.75,531.75,1
20100301|2009-12-18 06:30,18,531,531,531,531,6
20100301|2009-12-18 07:00,18,530.5,530.5,530,530,8
20100301|2009-12-18 09:30,18,532.5,533,526.5,527.5,534
20100301|2009-12-18 10:00,18,527.5,536.5,527.5,533.5,303
20100301|2009-12-18 10:30,18,533.75,538,531.75,538,186
20100301|2009-12-18 11:00,18,535.5,537.5,534.5,537.25,93
20100301|2009-12-18 11:30,18,537.25,537.25,533,533.25,112
20100301|2009-12-18 12:00,18,533.75,535.75,533,533,98
20100301|2009-12-18 12:30,18,533.25,534.75,533,533.5,78
20100301|2009-12-18 13:00,18,533.5,536.75,533.5,534.25,131
20100301|2009-12-20 18:00,21,535,535.25,535,535.25,3
20100301|2009-12-20 19:30,21,535,535,534.75,534.75,5
20100301|2009-12-20 20:00,21,532.5,532.5,532.5,532.5,1
20100301|2009-12-21 03:30,21,534.5,534.5,534.5,534.5,2
20100301|2009-12-21 04:00,21,534,534,534,534,2
20100301|2009-12-21 05:30,21,534,534,534,534,2
20100301|2009-12-21 06:30,21,535,535,535,535,1
20100301|2009-12-21 07:00,21,534.25,534.5,534.25,534.5,4
20100301|2009-12-21 09:30,21,535,537.25,531,534,313
20100301|2009-12-21 10:00,21,533.25,534.25,532,532,77
20100301|2009-12-21 10:30,21,532.5,532.5,531.5,532.5,95
20100301|2009-12-21 11:00,21,532.25,532.75,530.5,530.5,111
20100301|2009-12-21 11:30,21,532,532.25,529.25,529.75,55
20100301|2009-12-21 12:00,21,529.5,532,529,529.5,82
20100301|2009-12-21 12:30,21,530,531.25,526.5,528.25,109
20100301|2009-12-21 13:00,21,528.25,530.75,526.25,526.25,227
20100301|2009-12-21 18:00,22,526.5,526.5,526.5,526.5,6
20100301|2009-12-21 19:30,22,527,527,527,527,2
20100301|2009-12-21 20:30,22,527,527,527,527,6
20100301|2009-12-22 03:30,22,525.5,525.5,525.5,525.5,1
20100301|2009-12-22 09:30,22,526,529,523.75,523.75,407
20100301|2009-12-22 10:00,22,523.75,525,523,525,89
20100301|2009-12-22 10:30,22,523.75,528.5,523,528.25,68
20100301|2009-12-22 11:00,22,528.75,530.5,527,530.25,76
20100301|2009-12-22 11:30,22,529.5,531.25,529,529.5,57
20100301|2009-12-22 12:00,22,529.25,529.25,527.5,527.5,55
20100301|2009-12-22 12:30,22,527,528.75,526.5,528.25,57
20100301|2009-12-22 13:00,22,529,532,529,530,85
20100301|2009-12-22 18:00,23,529.5,530.25,529.5,530.25,2
20100301|2009-12-22 19:00,23,530,530,530,530,1
20100301|2009-12-22 19:30,23,531,531,531,531,2
20100301|2009-12-22 20:00,23,531.25,531.25,531.25,531.25,10
20100301|2009-12-22 22:30,23,528.25,528.25,528,528,3
20100301|2009-12-23 02:00,23,529.25,529.25,529.25,529.25,1
20100301|2009-12-23 02:30,23,529.25,529.25,529.25,529.25,9
20100301|2009-12-23 09:30,23,532,534.75,530.25,531.25,380
20100301|2009-12-23 10:00,23,531,532.5,530.25,531.25,62
20100301|2009-12-23 10:30,23,530.5,531.75,529.75,530.75,83
20100301|2009-12-23 11:00,23,531.5,533.5,530.75,533.5,92
20100301|2009-12-23 11:30,23,533,533,531.75,531.75,26
20100301|2009-12-23 12:00,23,532,532.25,531,531.25,36
20100301|2009-12-23 12:30,23,531.25,532.5,531.25,532.5,43
20100301|2009-12-23 13:00,23,532.5,534.75,532.5,533.75,69
20100301|2009-12-23 18:00,24,534.25,534.25,534.25,534.25,12
20100301|2009-12-23 20:00,24,535,535,533.75,533.75,3
20100301|2009-12-23 21:00,24,535,535,534.5,534.5,25
20100301|2009-12-23 21:30,24,535,535,535,535,4
20100301|2009-12-23 22:00,24,535,535.25,535,535.25,8
20100301|2009-12-23 22:30,24,535.25,535.25,535.25,535.25,2
20100301|2009-12-23 23:00,24,535.25,535.25,535.25,535.25,1
20100301|2009-12-24 01:00,24,535.25,535.25,535.25,535.25,3
20100301|2009-12-24 03:00,24,535,535,535,535,5
20100301|2009-12-24 03:30,24,534,534,534,534,2
20100301|2009-12-24 06:00,24,532,532,531.25,531.25,4
20100301|2009-12-24 06:30,24,531.25,531.25,531.25,531.25,3
20100301|2009-12-24 07:00,24,530.75,530.75,527,527,82
20100301|2009-12-24 09:30,24,530,530.25,528,528.5,293
20100301|2009-12-24 10:00,24,529,530.5,528.75,530.5,61
20100301|2009-12-24 10:30,24,529.75,530,529.25,529.75,50
20100301|2009-12-24 11:00,24,529.25,529.75,527.75,528.75,72
20100301|2009-12-24 11:30,24,529,532.25,529,532.25,80
20100301|2009-12-24 12:00,24,529,529,529,529,1
20100301|2009-12-27 18:00,28,530,532.75,530,532.25,22
20100301|2009-12-27 18:30,28,532.5,533,532.5,533,10
20100301|2009-12-27 19:00,28,530.75,530.75,530,530,5
20100301|2009-12-27 21:30,28,533.25,533.25,533.25,533.25,1
20100301|2009-12-27 22:00,28,534,534,534,534,3
20100301|2009-12-27 22:30,28,534,534,534,534,3
20100301|2009-12-28 04:30,28,536,536,536,536,1
20100301|2009-12-28 05:00,28,536,538,536,537.5,33
20100301|2009-12-28 05:30,28,538.75,539,538.75,539,2
20100301|2009-12-28 06:00,28,538,538,538,538,2
20100301|2009-12-28 06:30,28,539,539,539,539,2
20100301|2009-12-28 07:00,28,539.5,540.25,539.5,540.25,19
20100301|2009-12-28 09:30,28,538.75,555,538.75,553.5,772
20100301|2009-12-28 10:00,28,553.25,555,552,552,214
20100301|2009-12-28 10:30,28,552.5,554.5,552.25,554,116
20100301|2009-12-28 11:00,28,553.75,557,553.25,554.75,136
20100301|2009-12-28 11:30,28,554.25,557.25,552.75,552.75,193
20100301|2009-12-28 12:00,28,553.5,553.5,552,553,74
20100301|2009-12-28 12:30,28,553.25,555.75,552.25,555,83
20100301|2009-12-28 13:00,28,555.25,557,554,555.75,172
20100301|2009-12-28 18:00,29,554.75,555,553.5,554,25
20100301|2009-12-28 19:00,29,552,552,552,552,4
20100301|2009-12-28 20:00,29,552.75,552.75,552.75,552.75,1
20100301|2009-12-28 20:30,29,551.5,551.5,551.5,551.5,1
20100301|2009-12-28 22:30,29,551.5,551.5,551.5,551.5,1
20100301|2009-12-28 23:00,29,551.5,551.5,551.5,551.5,1
20100301|2009-12-29 02:30,29,551.25,551.25,551.25,551.25,1
20100301|2009-12-29 03:30,29,552.5,552.75,552.5,552.75,4
20100301|2009-12-29 04:00,29,551.25,552.25,549,550,34
20100301|2009-12-29 04:30,29,552,552.5,550.25,552.5,5
20100301|2009-12-29 05:00,29,551.75,552.5,551.5,552.5,5
20100301|2009-12-29 05:30,29,552.5,552.75,551.75,552,5
20100301|2009-12-29 06:00,29,551.5,552.25,551.25,552.25,4
20100301|2009-12-29 06:30,29,551.25,552.25,551,552.25,16
20100301|2009-12-29 07:00,29,552.25,552.25,552,552,10
20100301|2009-12-29 09:30,29,552,557.5,552,553.75,519
20100301|2009-12-29 10:00,29,553.75,555.25,548,548.5,193
20100301|2009-12-29 10:30,29,548.25,550.75,548.25,549.5,142
20100301|2009-12-29 11:00,29,549.75,552,549.75,551,96
20100301|2009-12-29 11:30,29,551,551.5,549.25,549.25,123
20100301|2009-12-29 12:00,29,549.5,550,549,549,109
20100301|2009-12-29 12:30,29,549.25,550,548,548.25,98
20100301|2009-12-29 13:00,29,548,550.25,547,548.75,157
20100301|2009-12-29 18:00,30,549,549,549,549,21
20100301|2009-12-29 19:00,30,549,549.25,549,549.25,4
20100301|2009-12-29 19:30,30,550,550,550,550,23
20100301|2009-12-29 20:00,30,549.5,549.5,549.5,549.5,1
20100301|2009-12-29 20:30,30,550.75,550.75,550.75,550.75,1
20100301|2009-12-29 21:30,30,552,552,552,552,6
20100301|2009-12-29 22:00,30,552,552,552,552,4
20100301|2009-12-29 22:30,30,552,552,552,552,2
20100301|2009-12-29 23:00,30,551,551,551,551,2
20100301|2009-12-30 01:00,30,552,552,552,552,4
20100301|2009-12-30 06:00,30,551.75,552.25,551.75,552.25,16
20100301|2009-12-30 06:30,30,552,552,552,552,8
20100301|2009-12-30 07:00,30,552.25,552.25,552.25,552.25,6
20100301|2009-12-30 09:30,30,550.25,553.25,548.75,550.5,862
20100301|2009-12-30 10:00,30,550.75,553.75,550,552.75,724
20100301|2009-12-30 10:30,30,552.75,554.25,552.75,553.5,278
20100301|2009-12-30 11:00,30,553.25,555,553,553.75,282
20100301|2009-12-30 11:30,30,553.5,554.25,553,553,150
20100301|2009-12-30 12:00,30,552.75,552.75,551.5,552,220
20100301|2009-12-30 12:30,30,551.75,552.5,551.5,552,74
20100301|2009-12-30 13:00,30,552,552.25,550.75,551,152
20100301|2009-12-30 18:00,31,549.5,550,549.5,550,4
20100301|2009-12-30 19:30,31,551,551,551,551,2
20100301|2009-12-30 20:30,31,551,551,551,551,2
20100301|2009-12-30 21:00,31,550.75,550.75,550.75,550.75,2
20100301|2009-12-30 21:30,31,551,551,551,551,4
20100301|2009-12-30 23:00,31,551.25,551.5,551.25,551.5,10
20100301|2009-12-31 00:00,31,551.75,552,551.75,552,8
20100301|2009-12-31 01:00,31,551.75,552,551.75,552,12
20100301|2009-12-31 02:00,31,552.25,552.5,552.25,552.5,8
20100301|2009-12-31 02:30,31,552.75,552.75,552.75,552.75,4
20100301|2009-12-31 03:00,31,553,553.25,553,553.25,6
20100301|2009-12-31 04:00,31,553.25,553.5,553.25,553.5,4
20100301|2009-12-31 05:00,31,553.5,554,553.5,554,12
20100301|2009-12-31 05:30,31,554,554.25,554,554.25,40
20100301|2009-12-31 06:00,31,554,554,554,554,2
20100301|2009-12-31 06:30,31,554.25,554.25,554.25,554.25,2
20100301|2009-12-31 07:00,31,555,555,555,555,10
20100301|2009-12-31 09:30,31,555,555,550.25,551.75,340
20100301|2009-12-31 10:00,31,551.5,551.5,550.5,550.5,122
20100301|2009-12-31 10:30,31,550.5,551.75,549.5,551.5,102
20100301|2009-12-31 11:00,31,551.75,552.75,551.75,552.25,110
20100301|2009-12-31 11:30,31,552,552.5,551.5,552.5,98
20100301|2009-12-31 12:00,31,552.75,555.5,552.5,555.5,224
20100301|2009-12-31 12:30,31,554.25,554.25,552.75,552.75,130
20100301|2009-12-31 13:00,31,553,553.5,541.5,544.25,884
20100301|2010-01-03 18:00,4,547,551.25,547,551.25,96
20100301|2010-01-03 18:30,4,551.25,551.25,551.25,551.25,62
20100301|2010-01-03 19:30,4,550.5,550.5,550.5,550.5,2
20100301|2010-01-03 20:00,4,550.5,550.75,550.25,550.75,36
20100301|2010-01-03 20:30,4,550.25,550.25,550.25,550.25,2
20100301|2010-01-04 01:00,4,551.5,551.5,551.5,551.5,2
20100301|2010-01-04 02:00,4,553.75,553.75,553.75,553.75,2
20100301|2010-01-04 02:30,4,552.25,552.5,552.25,552.5,16
20100301|2010-01-04 03:30,4,554.75,556,554.75,556,34
20100301|2010-01-04 04:00,4,556.5,556.5,556.5,556.5,6
20100301|2010-01-04 04:30,4,556.75,556.75,556.75,556.75,2
20100301|2010-01-04 06:00,4,557.25,560,556.75,560,114
20100301|2010-01-04 07:00,4,559.75,561.75,559.75,561.75,28
20100301|2010-01-04 09:30,4,559.25,563,558,563,812
20100301|2010-01-04 10:00,4,563.25,564.25,561.75,562.25,580
20100301|2010-01-04 10:30,4,562.25,563.25,560,562,370
20100301|2010-01-04 11:00,4,561.75,562.75,560.5,560.5,260
20100301|2010-01-04 11:30,4,560.5,560.5,559,560,188
20100301|2010-01-04 12:00,4,560.5,563.75,560.25,562,322
20100301|2010-01-04 12:30,4,562.75,562.75,558.5,558.5,306
20100301|2010-01-04 13:00,4,558.5,561.75,558.5,560,442
20100301|2010-01-04 18:00,5,559.75,562,559.75,562,88
20100301|2010-01-04 18:30,5,562.25,562.25,562,562,10
20100301|2010-01-04 19:30,5,562.75,562.75,562.75,562.75,4
20100301|2010-01-04 20:30,5,563.5,563.5,563.5,563.5,4
20100301|2010-01-04 21:00,5,562.5,562.5,562.5,562.5,4
20100301|2010-01-04 21:30,5,563.5,563.5,563.5,563.5,10
20100301|2010-01-04 22:00,5,563.5,564,563.5,564,14
20100301|2010-01-04 23:00,5,562,562,562,562,2
20100301|2010-01-05 01:00,5,561.75,561.75,561.75,561.75,2
20100301|2010-01-05 02:00,5,561,561,561,561,6
20100301|2010-01-05 04:30,5,561,561,561,561,14
20100301|2010-01-05 05:30,5,560.75,560.75,560.5,560.5,26
20100301|2010-01-05 06:30,5,561.5,561.5,561.5,561.5,32
20100301|2010-01-05 07:00,5,561,562,561,562,46
20100301|2010-01-05 09:30,5,561.25,562.5,558,558.75,1052
20100301|2010-01-05 10:00,5,559,562,559,562,406
20100301|2010-01-05 10:30,5,562,563.75,561.5,563,1186
20100301|2010-01-05 11:00,5,563.25,565,563,563.75,298
20100301|2010-01-05 11:30,5,564,564.5,562.25,562.25,110
20100301|2010-01-05 12:00,5,562,562.25,559.25,559.5,112
20100301|2010-01-05 12:30,5,560,560,557.5,558.25,188
20100301|2010-01-05 13:00,5,558.75,558.75,555.75,556.5,208
20100301|2010-01-05 18:00,6,555.5,555.5,555.25,555.5,14
20100301|2010-01-05 18:30,6,556,556,556,556,4
20100301|2010-01-05 19:00,6,556,556,556,556,12
20100301|2010-01-05 19:30,6,556,556.25,556,556.25,32
20100301|2010-01-05 20:30,6,557.25,558.75,557.25,558.75,46
20100301|2010-01-05 22:00,6,559.75,559.75,559.75,559.75,12
20100301|2010-01-05 22:30,6,560,560,560,560,8
20100301|2010-01-06 01:00,6,558.75,558.75,558.75,558.75,4
20100301|2010-01-06 01:30,6,558.75,558.75,558.75,558.75,10
20100301|2010-01-06 02:30,6,558.75,558.75,558.75,558.75,4
20100301|2010-01-06 06:00,6,558,558,558,558,16
20100301|2010-01-06 06:30,6,557.25,557.5,557.25,557.25,22
20100301|2010-01-06 09:30,6,558.5,559.75,553.25,555.75,552
20100301|2010-01-06 10:00,6,555,560.75,554.75,560,468
20100301|2010-01-06 10:30,6,560.25,564.25,559.75,561,412
20100301|2010-01-06 11:00,6,561,564,561,563.25,474
20100301|2010-01-06 11:30,6,563.75,565.75,562.75,562.75,488
20100301|2010-01-06 12:00,6,563.25,565.75,561.25,565.5,276
20100301|2010-01-06 12:30,6,565.25,570,565,570,1028
20100301|2010-01-06 13:00,6,570.25,571.75,568.75,568.75,966
20100301|2010-01-06 18:00,7,569,570.25,569,569.75,146
20100301|2010-01-06 18:30,7,570.5,570.75,570.5,570.75,32
20100301|2010-01-06 19:00,7,570.5,570.5,570.5,570.5,2
20100301|2010-01-06 19:30,7,570.25,570.25,570.25,570.25,8
20100301|2010-01-06 20:00,7,568.75,568.75,567.25,568,30
20100301|2010-01-06 20:30,7,566.5,566.5,565,565,24
20100301|2010-01-06 21:30,7,565.5,566.25,564.5,566.25,40
20100301|2010-01-06 23:30,7,564.75,564.75,564.25,564.25,12
20100301|2010-01-07 00:30,7,561.25,561.25,561.25,561.25,2
20100301|2010-01-07 01:30,7,564,565.5,564,565.5,14
20100301|2010-01-07 02:00,7,565.5,565.5,565.5,565.5,4
20100301|2010-01-07 05:00,7,564.75,567.5,564.5,565.5,40
20100301|2010-01-07 06:00,7,565.5,565.5,565.5,565.5,6
20100301|2010-01-07 06:30,7,566.75,566.75,566.75,566.75,16
20100301|2010-01-07 07:00,7,564.75,564.75,564,564,10
20100301|2010-01-07 09:30,7,563.75,566,562.25,562.5,722
20100301|2010-01-07 10:00,7,561.75,564.25,561,561.75,978
20100301|2010-01-07 10:30,7,561.75,562,559,560,244
20100301|2010-01-07 11:00,7,560.25,561.75,558.25,560.5,276
20100301|2010-01-07 11:30,7,560.75,564.75,560.25,564,560
20100301|2010-01-07 12:00,7,564,568.25,562.75,566.5,463
20100301|2010-01-07 12:30,7,566.5,568.75,565,566.25,482
20100301|2010-01-07 13:00,7,566.5,567.25,560.75,561.5,1044
20100301|2010-01-07 18:00,8,561.75,561.75,560.75,561,74
20100301|2010-01-07 19:30,8,562,562.25,562,562.25,4
20100301|2010-01-07 20:00,8,562,562,562,562,6
20100301|2010-01-07 20:30,8,562,562,553,555.5,92
20100301|2010-01-07 21:00,8,555.5,556,555.5,556,10
20100301|2010-01-07 21:30,8,556,556,556,556,60
20100301|2010-01-07 22:00,8,555,555,554.75,554.75,20
20100301|2010-01-07 22:30,8,554.75,554.75,554.75,554.75,4
20100301|2010-01-07 23:00,8,557,557.5,557,557.5,14
20100301|2010-01-07 23:30,8,557.5,557.5,557,557,46
20100301|2010-01-08 00:30,8,558,558,558,558,2
20100301|2010-01-08 01:00,8,558.75,558.75,558.75,558.75,18
20100301|2010-01-08 01:30,8,560,560,560,560,4
20100301|2010-01-08 02:00,8,561.75,562.25,561.75,562.25,24
20100301|2010-01-08 03:30,8,562.75,563,562.75,563,44
20100301|2010-01-08 04:00,8,563,563,561.75,561.75,122
20100301|2010-01-08 04:30,8,561.5,561.5,561.5,561.5,2
20100301|2010-01-08 05:00,8,561.5,561.5,561.5,561.5,20
20100301|2010-01-08 06:30,8,561.5,561.75,561.5,561.5,6
20100301|2010-01-08 07:00,8,562.75,562.75,562.75,562.75,2
20100301|2010-01-08 09:30,8,562.75,563.75,560,563,896
20100301|2010-01-08 10:00,8,563,564.75,562.25,562.75,334
20100301|2010-01-08 10:30,8,562.75,564.75,560.25,564.25,344
20100301|2010-01-08 11:00,8,564.25,567,563.75,566.25,620
20100301|2010-01-08 11:30,8,566,568.75,566,567.25,814
20100301|2010-01-08 12:00,8,567.25,569.5,567.25,569.5,296
20100301|2010-01-08 12:30,8,569.25,573.5,569.25,570.75,766
20100301|2010-01-08 13:00,8,570.75,576.5,570.75,572.25,778
20100301|2010-01-10 18:00,11,572.75,578,572.5,577.75,444
20100301|2010-01-10 18:30,11,577,577,577,577,8
20100301|2010-01-10 19:00,11,577.5,577.5,577.5,577.5,6
20100301|2010-01-10 19:30,11,578.5,578.5,578.5,578.5,12
20100301|2010-01-10 20:00,11,578.5,579,578,579,46
20100301|2010-01-10 21:00,11,579,579.5,579,579.5,20
20100301|2010-01-10 21:30,11,579.75,580.25,579.75,580,144
20100301|2010-01-10 22:00,11,580,580,580,580,2
20100301|2010-01-10 22:30,11,579,579,579,579,8
20100301|2010-01-10 23:00,11,578.5,578.5,578.5,578.5,6
20100301|2010-01-10 23:30,11,578.5,578.5,578.5,578.5,6
20100301|2010-01-11 05:00,11,579.25,579.25,579.25,579.25,4
20100301|2010-01-11 06:30,11,578.5,578.5,578.5,578.5,16
20100301|2010-01-11 09:30,11,576.25,578.25,573.25,573.25,900
20100301|2010-01-11 10:00,11,573.5,574.75,570.5,571.75,370
20100301|2010-01-11 10:30,11,572,573.5,571,572.5,240
20100301|2010-01-11 11:00,11,572.5,578,572.5,576.75,418
20100301|2010-01-11 11:30,11,576.5,579,576,577.5,692
20100301|2010-01-11 12:00,11,577,577.25,575.25,575.5,368
20100301|2010-01-11 12:30,11,575.5,579.5,575.5,578.5,840
20100301|2010-01-11 13:00,11,578.5,579.25,574.25,576.25,704
20100301|2010-01-11 18:00,12,575.75,575.75,574,574,180
20100301|2010-01-11 19:00,12,574.5,575,574,574,32
20100301|2010-01-11 20:00,12,573.5,573.5,573.5,573.5,2
20100301|2010-01-11 21:00,12,573,573,573,573,14
20100301|2010-01-11 21:30,12,574,574,573.25,573.25,22
20100301|2010-01-11 22:00,12,574.5,574.5,574.5,574.5,6
20100301|2010-01-11 23:00,12,574.25,574.5,574.25,574.5,12
20100301|2010-01-12 01:00,12,574,574,574,574,4
20100301|2010-01-12 02:00,12,573.5,573.5,573.5,573.5,6
20100301|2010-01-12 04:30,12,573.5,573.5,573.5,573.5,8
20100301|2010-01-12 05:00,12,573.5,573.5,573,573,22
20100301|2010-01-12 05:30,12,572.5,572.5,572.5,572.5,14
20100301|2010-01-12 06:00,12,572.5,573,572.5,573,38
20100301|2010-01-12 06:30,12,573,573,572.5,573,40
20100301|2010-01-12 07:00,12,571.5,571.5,571.5,571.5,16
20100301|2010-01-12 09:30,12,567,567,541,548.5,2249
20100301|2010-01-12 10:00,12,548,550,547,549,418
20100301|2010-01-12 10:30,12,549,549,546.25,546.25,194
20100301|2010-01-12 11:00,12,546.25,546.5,543.5,543.75,466
20100301|2010-01-12 11:30,12,543.25,543.75,531.25,531.5,1046
20100301|2010-01-12 12:00,12,532.25,533.75,531,532,600
20100301|2010-01-12 12:30,12,532,537.75,532,534.5,754
20100301|2010-01-12 13:00,12,534.75,545.25,534.25,542,396
20100301|2010-01-12 18:00,13,540.5,542,540,540,52
20100301|2010-01-12 18:30,13,539.25,539.25,537,537,14
20100301|2010-01-12 19:30,13,539,539.5,539,539.5,4
20100301|2010-01-12 20:30,13,540,540,540,540,4
20100301|2010-01-12 21:30,13,540,540.5,540,540.5,32
20100301|2010-01-12 22:00,13,540.25,540.25,540.25,540.25,2
20100301|2010-01-13 00:00,13,542.25,542.25,541.5,541.5,6
20100301|2010-01-13 01:00,13,541.5,541.5,541.5,541.5,20
20100301|2010-01-13 01:30,13,541.5,541.5,539.75,539.75,6
20100301|2010-01-13 02:00,13,539.5,539.5,539.5,539.5,6
20100301|2010-01-13 02:30,13,538.75,538.75,537.5,537.5,76
20100301|2010-01-13 03:00,13,536.75,536.75,534.5,536.5,122
20100301|2010-01-13 04:30,13,535.25,535.25,535.25,535.25,8
20100301|2010-01-13 05:00,13,535.25,535.25,535,535,22
20100301|2010-01-13 05:30,13,535,535,533.5,533.5,24
20100301|2010-01-13 06:00,13,534.5,537,534.5,537,18
20100301|2010-01-13 06:30,13,537,537,535.75,535.75,6
20100301|2010-01-13 07:00,13,537.25,538.25,537,538.25,34
20100301|2010-01-13 09:30,13,538,539,530.25,536,2293
20100301|2010-01-13 10:00,13,535.25,538.75,533.75,538.5,594
20100301|2010-01-13 10:30,13,537.5,541.25,537.25,538.5,354
20100301|2010-01-13 11:00,13,538.5,540,537.5,539.25,412
20100301|2010-01-13 11:30,13,539,542.5,538.75,541,374
20100301|2010-01-13 12:00,13,541.5,542,534.75,535,338
20100301|2010-01-13 12:30,13,537,541.25,536,539.25,232
20100301|2010-01-13 13:00,13,540,545.5,539.25,543.5,760
20100301|2010-01-13 18:00,14,543.25,544,542.5,542.5,62
20100301|2010-01-13 18:30,14,541.75,541.75,540,540,8
20100301|2010-01-13 19:30,14,539.75,539.75,539.75,539.75,2
20100301|2010-01-13 20:00,14,540.5,540.5,540.5,540.5,4
20100301|2010-01-13 20:30,14,540,540,538.75,538.75,10
20100301|2010-01-13 21:00,14,539.75,539.75,539.75,539.75,2
20100301|2010-01-13 22:00,14,540,540,539.5,539.5,30
20100301|2010-01-13 22:30,14,539.75,543,539.75,542.25,66
20100301|2010-01-13 23:00,14,542.25,542.5,542,542.5,16
20100301|2010-01-14 00:30,14,541.5,541.5,541.5,541.5,10
20100301|2010-01-14 01:00,14,540.25,540.25,539.5,539.5,32
20100301|2010-01-14 01:30,14,539.5,539.5,539.25,539.25,18
20100301|2010-01-14 02:00,14,539.25,539.25,539.25,539.25,2
20100301|2010-01-14 02:30,14,539,539,538.5,538.5,6
20100301|2010-01-14 03:30,14,540,540,540,540,28
20100301|2010-01-14 04:00,14,540,541.25,540,541.25,60
20100301|2010-01-14 04:30,14,542,542.75,542,542.75,30
20100301|2010-01-14 05:00,14,542.75,542.75,542.75,542.75,10
20100301|2010-01-14 05:30,14,542.5,542.5,542.5,542.5,8
20100301|2010-01-14 06:00,14,541.5,541.75,539.5,540,40
20100301|2010-01-14 06:30,14,540.5,540.5,540.5,540.5,2
20100301|2010-01-14 07:00,14,541.25,541.25,541.25,541.25,6
20100301|2010-01-14 09:30,14,543,543,536.25,537.5,668
20100301|2010-01-14 10:00,14,537.25,540,536.25,540,472
20100301|2010-01-14 10:30,14,540,540,536.5,536.5,326
20100301|2010-01-14 11:00,14,537,537,534.75,535.25,218
20100301|2010-01-14 11:30,14,535,537.25,535,537,192
20100301|2010-01-14 12:00,14,537,539.25,537,539,224
20100301|2010-01-14 12:30,14,539.75,540,538.5,538.75,110
20100301|2010-01-14 13:00,14,539.25,540.5,534.75,535.5,352
20100301|2010-01-14 18:00,15,534.25,536.25,534.25,535.75,72
20100301|2010-01-14 19:00,15,534.5,534.5,534,534,54
20100301|2010-01-14 20:00,15,533.5,533.5,533,533,8
20100301|2010-01-14 20:30,15,533.25,533.25,533.25,533.25,4
20100301|2010-01-14 21:00,15,533.25,533.25,533.25,533.25,2
20100301|2010-01-15 01:00,15,533.25,533.25,533.25,533.25,4
20100301|2010-01-15 01:30,15,534,534.25,534,534.25,4
20100301|2010-01-15 05:00,15,533.25,533.25,533.25,533.25,18
20100301|2010-01-15 06:00,15,533.25,533.25,533.25,533.25,12
20100301|2010-01-15 06:30,15,533,533.25,532.75,533.25,88
20100301|2010-01-15 07:00,15,533.25,533.5,533.25,533.5,16
20100301|2010-01-15 09:30,15,532.75,534,529.5,530.5,887
20100301|2010-01-15 10:00,15,530,530.5,527,527.5,360
20100301|2010-01-15 10:30,15,527,527.75,524,524,339
20100301|2010-01-15 11:00,15,524.25,525.75,524,525,349
20100301|2010-01-15 11:30,15,525.25,526,525.25,526,160
20100301|2010-01-15 12:00,15,525.5,527.5,525.5,525.5,160
20100301|2010-01-15 12:30,15,526.5,526.5,523.25,525.75,406
20100301|2010-01-15 13:00,15,526,526.75,515.5,519,1669
20100301|2010-01-18 18:00,19,520.25,523,520.25,521.75,66
20100301|2010-01-18 18:30,19,523.5,523.5,523.5,523.5,4
20100301|2010-01-18 19:00,19,524.5,524.5,523.75,523.75,4
20100301|2010-01-18 20:00,19,524,524.25,524,524.25,20
20100301|2010-01-18 20:30,19,524.25,525,524.25,525,18
20100301|2010-01-18 21:30,19,521.25,521.25,521.25,521.25,2
20100301|2010-01-18 22:00,19,521.5,521.5,521,521,36
20100301|2010-01-19 01:00,19,521,521,521,521,4
20100301|2010-01-19 01:30,19,521,522.5,521,522.5,48
20100301|2010-01-19 02:00,19,522.5,522.75,522.5,522.75,24
20100301|2010-01-19 03:30,19,521.5,521.5,517.75,518.5,138
20100301|2010-01-19 04:00,19,518.5,518.5,517.25,517.75,38
20100301|2010-01-19 04:30,19,517.25,517.25,517.25,517.25,6
20100301|2010-01-19 05:00,19,517.75,517.75,516.5,516.5,6
20100301|2010-01-19 05:30,19,516.25,516.25,515,515.25,74
20100301|2010-01-19 06:00,19,515,515,513,513,224
20100301|2010-01-19 06:30,19,514,514,512.25,512.25,72
20100301|2010-01-19 07:00,19,511.25,512.25,511.25,512,24
20100301|2010-01-19 09:30,19,513.75,514,510.5,514,816
20100301|2010-01-19 10:00,19,513.75,515.75,513.25,514.5,366
20100301|2010-01-19 10:30,19,514.75,515.5,514.5,514.75,486
20100301|2010-01-19 11:00,19,514.75,515.5,514,514.25,496
20100301|2010-01-19 11:30,19,514.25,515.5,513.25,515,268
20100301|2010-01-19 12:00,19,515.5,516.5,514,516,289
20100301|2010-01-19 12:30,19,516,516,513.25,514,166
20100301|2010-01-19 13:00,19,513.75,514.75,512.25,514,537
20100301|2010-01-19 18:00,20,512.75,514.25,512.5,514.25,140
20100301|2010-01-19 19:00,20,513,513,513,513,2
20100301|2010-01-19 19:30,20,512,512,512,512,2
20100301|2010-01-19 20:00,20,512,512,510.75,510.75,30
20100301|2010-01-19 20:30,20,512,512,512,512,2
20100301|2010-01-19 21:00,20,511,511,510.75,510.75,8
20100301|2010-01-19 22:00,20,511,511,510.75,510.75,4
20100301|2010-01-19 22:30,20,510.5,510.5,510.5,510.5,14
20100301|2010-01-19 23:00,20,510.5,510.5,510.5,510.5,2
20100301|2010-01-19 23:30,20,510.5,511,510.5,511,10
20100301|2010-01-20 00:30,20,510.25,510.25,510,510,88
20100301|2010-01-20 01:30,20,510.25,510.75,510,510,28
20100301|2010-01-20 04:00,20,509.5,509.5,508.5,508.5,8
20100301|2010-01-20 04:30,20,509.25,510,508.75,510,10
20100301|2010-01-20 05:00,20,509.75,509.75,509.75,509.75,2
20100301|2010-01-20 05:30,20,509.5,509.75,509.5,509.75,4
20100301|2010-01-20 06:30,20,508.25,508.25,508,508,86
20100301|2010-01-20 07:00,20,508.5,508.5,508.5,508.5,2
20100301|2010-01-20 09:30,20,509,509,501,502.5,1720
20100301|2010-01-20 10:00,20,502.75,504.25,501.75,503.25,702
20100301|2010-01-20 10:30,20,504.5,506,504,505,224
20100301|2010-01-20 11:00,20,505,505,503.5,504,464
20100301|2010-01-20 11:30,20,504.75,506.25,503.25,505,542
20100301|2010-01-20 12:00,20,504.5,508.5,504.5,507.25,266
20100301|2010-01-20 12:30,20,506.5,507,505.75,506.25,368
20100301|2010-01-20 13:00,20,506.5,512.5,506.5,511,402
20100301|2010-01-20 18:00,21,511.25,511.5,511,511,34
20100301|2010-01-20 19:00,21,510.25,510.25,510.25,510.25,2
20100301|2010-01-20 19:30,21,510,510.5,510,510.5,18
20100301|2010-01-20 20:00,21,510,510,510,510,12
20100301|2010-01-20 20:30,21,509.75,509.75,509.75,509.75,2
20100301|2010-01-20 21:00,21,509,509,509,509,32
20100301|2010-01-20 22:30,21,510.5,510.5,510.5,510.5,14
20100301|2010-01-20 23:00,21,510,510,510,510,2
20100301|2010-01-20 23:30,21,510.5,510.5,510.5,510.5,2
20100301|2010-01-21 00:00,21,510.5,510.5,510.5,510.5,2
20100301|2010-01-21 00:30,21,510.5,510.5,510.5,510.5,2
20100301|2010-01-21 01:00,21,510.5,510.5,510.5,510.5,12
20100301|2010-01-21 01:30,21,510.5,510.5,510.5,510.5,20
20100301|2010-01-21 03:00,21,509.25,509.25,508,508,52
20100301|2010-01-21 03:30,21,507.5,507.5,507.5,507.5,2
20100301|2010-01-21 06:00,21,509.25,509.25,509.25,509.25,4
20100301|2010-01-21 06:30,21,509.25,510.5,509.25,510.5,30
20100301|2010-01-21 07:00,21,510.25,510.5,510.25,510.5,8
20100301|2010-01-21 09:30,21,510,512.5,508,510.25,964
20100301|2010-01-21 10:00,21,510.25,510.25,508,509.75,503
20100301|2010-01-21 10:30,21,509.75,513,509,512.25,464
20100301|2010-01-21 11:00,21,512.75,513.5,512.5,512.75,234
20100301|2010-01-21 11:30,21,511.5,511.5,509.5,509.75,250
20100301|2010-01-21 12:00,21,509.5,511,509,510.25,286
20100301|2010-01-21 12:30,21,510.25,510.5,509,510,148
20100301|2010-01-21 13:00,21,510.75,513.25,510,512.5,230
20100301|2010-01-21 18:00,22,513,513,511,511,24
20100301|2010-01-21 18:30,22,511,511,511,511,4
20100301|2010-01-21 19:30,22,510.5,510.5,509,509,22
20100301|2010-01-21 20:00,22,508.25,508.25,507.5,507.75,10
20100301|2010-01-21 20:30,22,508.75,509,508.75,509,30
20100301|2010-01-21 21:00,22,507.75,507.75,506.75,506.75,22
20100301|2010-01-21 21:30,22,506.75,506.75,506.25,506.25,8
20100301|2010-01-21 22:00,22,506.25,506.25,506.25,506.25,10
20100301|2010-01-22 00:30,22,508,508,508,508,8
20100301|2010-01-22 01:30,22,508,508,508,508,24
20100301|2010-01-22 03:00,22,507.75,507.75,507.75,507.75,2
20100301|2010-01-22 06:30,22,509.75,509.75,509.75,509.75,2
20100301|2010-01-22 09:30,22,510.25,515.5,509.25,514.25,1011
20100301|2010-01-22 10:00,22,514.75,514.75,513.25,514.25,329
20100301|2010-01-22 10:30,22,514.25,515.75,512.5,513.75,466
20100301|2010-01-22 11:00,22,513.5,514,512.75,514,126
20100301|2010-01-22 11:30,22,513,514.25,512.5,514,190
20100301|2010-01-22 12:00,22,513.5,514.25,513.5,514.25,92
20100301|2010-01-22 12:30,22,514,514.25,512.25,512.75,144
20100301|2010-01-22 13:00,22,512,513,510.5,512.25,390
20100301|2010-01-24 18:00,25,514,514.5,512.75,512.75,36
20100301|2010-01-24 18:30,25,512.75,512.75,512.75,512.75,4
20100301|2010-01-24 19:30,25,513.5,513.5,513.5,513.5,6
20100301|2010-01-24 20:00,25,514,514,514,514,4
20100301|2010-01-24 22:00,25,513.5,513.5,513,513,20
20100301|2010-01-25 01:00,25,513.75,513.75,513.75,513.75,2
20100301|2010-01-25 01:30,25,513.75,513.75,513.75,513.75,8
20100301|2010-01-25 02:00,25,513.25,513.25,513,513,10
20100301|2010-01-25 04:30,25,514.5,514.5,514.5,514.5,6
20100301|2010-01-25 05:00,25,513.5,513.5,513.5,513.5,40
20100301|2010-01-25 06:00,25,513.75,513.75,513.25,513.25,12
20100301|2010-01-25 07:00,25,513,513,513,513,10
20100301|2010-01-25 09:30,25,513.25,517.25,512.75,516,754
20100301|2010-01-25 10:00,25,516,516.5,512.25,512.75,403
20100301|2010-01-25 10:30,25,513,517,510.75,516.25,381
20100301|2010-01-25 11:00,25,516.25,518,515.25,516,150
20100301|2010-01-25 11:30,25,516,516.75,515.5,516.75,116
20100301|2010-01-25 12:00,25,515.75,516.5,514.5,515.75,182
20100301|2010-01-25 12:30,25,515.5,516.25,514,514,122
20100301|2010-01-25 13:00,25,514.5,515,510.5,511,298
20100301|2010-01-25 18:00,26,512.25,512.5,511.5,512.5,62
20100301|2010-01-25 18:30,26,513.25,513.25,513.25,513.25,4
20100301|2010-01-25 19:30,26,513.75,514,513.75,513.75,8
20100301|2010-01-25 20:00,26,514,514,514,514,2
20100301|2010-01-25 21:00,26,512.75,512.75,512.75,512.75,2
20100301|2010-01-25 22:00,26,512.25,512.25,512.25,512.25,20
20100301|2010-01-26 02:00,26,511,511,511,511,8
20100301|2010-01-26 02:30,26,511,511,510.75,510.75,48
20100301|2010-01-26 04:00,26,510.5,510.5,510.25,510.5,24
20100301|2010-01-26 06:00,26,510.75,510.75,510.25,510.25,24
20100301|2010-01-26 06:30,26,510.25,510.25,510,510,70
20100301|2010-01-26 07:00,26,510,510.25,510,510,74
20100301|2010-01-26 09:30,26,510,513.25,508.25,512,1449
20100301|2010-01-26 10:00,26,512,513.25,509,509.75,520
20100301|2010-01-26 10:30,26,510,510.25,509,509.75,147
20100301|2010-01-26 11:00,26,509.75,509.75,508.5,509.75,156
20100301|2010-01-26 11:30,26,509.75,510.5,508.5,509.5,190
20100301|2010-01-26 12:00,26,509.75,510.25,509.5,510.25,34
20100301|2010-01-26 12:30,26,510.25,510.25,509.25,509.25,35
20100301|2010-01-26 13:00,26,511.25,512.25,508.5,508.5,256
20100301|2010-01-26 18:00,27,510,510,509,509,14
20100301|2010-01-26 19:30,27,509.5,509.5,509.25,509.25,6
20100301|2010-01-26 21:00,27,510,510,510,510,2
20100301|2010-01-26 21:30,27,510.25,510.25,510,510,6
20100301|2010-01-26 22:00,27,510.25,510.25,510.25,510.25,4
20100301|2010-01-27 01:00,27,510.25,510.25,510,510,24
20100301|2010-01-27 01:30,27,510,510,510,510,4
20100301|2010-01-27 02:00,27,509.75,509.75,508.75,508.75,76
20100301|2010-01-27 03:30,27,510,510,510,510,2
20100301|2010-01-27 06:30,27,509.75,509.75,509.75,509.75,4
20100301|2010-01-27 07:00,27,509.75,511,509.75,511,14
20100301|2010-01-27 09:30,27,511,511.25,506.5,508,1964
20100301|2010-01-27 10:00,27,507,508.75,507,508,431
20100301|2010-01-27 10:30,27,507.75,508.75,507.75,508,240
20100301|2010-01-27 11:00,27,508.25,508.25,506,506.5,256
20100301|2010-01-27 11:30,27,506.5,508,506.5,506.75,326
20100301|2010-01-27 12:00,27,507.25,508.25,505.25,505.25,565
20100301|2010-01-27 12:30,27,506,506.5,504,506,236
20100301|2010-01-27 13:00,27,506,506.5,504,504.25,418
20100301|2010-01-27 18:00,28,505.5,506.25,505.5,506.25,46
20100301|2010-01-27 18:30,28,506.75,506.75,506.75,506.75,2
20100301|2010-01-27 19:30,28,505.75,505.75,505.5,505.5,4
20100301|2010-01-27 20:30,28,507,507.25,507,507.25,4
20100301|2010-01-27 21:00,28,506.75,506.75,506.75,506.75,2
20100301|2010-01-27 21:30,28,508.25,508.25,508.25,508.25,2
20100301|2010-01-27 22:00,28,508.25,508.25,507.5,507.5,12
20100301|2010-01-27 22:30,28,508,508,507.5,507.5,4
20100301|2010-01-28 02:30,28,508.25,508.25,507,508.25,14
20100301|2010-01-28 04:00,28,506.5,506.5,506.5,506.5,6
20100301|2010-01-28 04:30,28,506.5,506.5,506.5,506.5,4
20100301|2010-01-28 05:00,28,506.5,506.5,506.25,506.25,6
20100301|2010-01-28 05:30,28,506.5,506.5,506.5,506.5,8
20100301|2010-01-28 06:30,28,506.5,506.5,506.5,506.5,2
20100301|2010-01-28 09:30,28,507,508.25,505.5,507,571
20100301|2010-01-28 10:00,28,507,508.5,506.5,508,262
20100301|2010-01-28 10:30,28,507.75,509,507.5,507.75,202
20100301|2010-01-28 11:00,28,508.5,508.5,506,506.5,288
20100301|2010-01-28 11:30,28,506.25,506.5,503,505,552
20100301|2010-01-28 12:00,28,506,507.5,504.5,507.5,180
20100301|2010-01-28 12:30,28,507.5,508,506,507.5,234
20100301|2010-01-28 13:00,28,507.75,509.75,507.5,508.5,294
20100301|2010-01-28 18:00,29,508.5,508.5,508,508.25,32
20100301|2010-01-28 19:00,29,508.75,508.75,508.75,508.75,10
20100301|2010-01-28 19:30,29,509,509,509,509,60
20100301|2010-01-28 20:00,29,509,509,509,509,20
20100301|2010-01-28 20:30,29,508.5,508.5,508,508,10
20100301|2010-01-28 21:00,29,508,508,508,508,2
20100301|2010-01-28 22:00,29,509,509,509,509,54
20100301|2010-01-29 00:00,29,505.25,506.75,505.25,506.75,4
20100301|2010-01-29 01:30,29,505,505,505,505,18
20100301|2010-01-29 04:30,29,506,506,506,506,2
20100301|2010-01-29 09:30,29,507.5,509,505.5,508.25,594
20100301|2010-01-29 10:00,29,508.25,508.25,503,503.25,506
20100301|2010-01-29 10:30,29,503,504.75,502.25,502.25,326
20100301|2010-01-29 11:00,29,502.25,503.5,502,503,342
20100301|2010-01-29 11:30,29,503,504.75,503,504.5,86
20100301|2010-01-29 12:00,29,505,505.25,503.75,503.75,128
20100301|2010-01-29 12:30,29,503.5,503.75,500.75,501,224
20100301|2010-01-29 13:00,29,502,503.25,500,501,292
20100301|2010-01-31 18:00,1,502.25,504.25,502.25,503,120
20100301|2010-01-31 20:30,1,502,502,502,502,14
20100301|2010-01-31 21:30,1,501.25,501.25,501.25,501.25,2
20100301|2010-01-31 22:30,1,501.5,501.5,501.5,501.5,2
20100301|2010-01-31 23:30,1,501,501,501,501,2
20100301|2010-02-01 01:00,1,501.5,501.5,501.5,501.5,2
20100301|2010-02-01 01:30,1,501.5,501.5,501.5,501.5,2
20100301|2010-02-01 06:00,1,502,502,502,502,10
20100301|2010-02-01 07:00,1,503,505.25,503,504,68
20100301|2010-02-01 09:30,1,502.5,508,502.25,506.25,949
20100301|2010-02-01 10:00,1,506.5,508,506.5,506.5,205
20100301|2010-02-01 10:30,1,506.75,507.25,505.75,505.75,168
20100301|2010-02-01 11:00,1,506,506,503,504,272
20100301|2010-02-01 11:30,1,503.5,503.75,501.5,503,166
20100301|2010-02-01 12:00,1,503,503.25,502.5,503.25,88
20100301|2010-02-01 12:30,1,503.5,505,502.75,503.25,136
20100301|2010-02-01 13:00,1,503.5,504,500.5,501.25,207
20100301|2010-02-01 18:00,2,501,501,501,501,16
20100301|2010-02-01 19:00,2,502,502,501,501,62
20100301|2010-02-01 19:30,2,500.25,500.25,500.25,500.25,4
20100301|2010-02-01 20:00,2,500.75,500.75,500.5,500.5,4
20100301|2010-02-01 20:30,2,502.25,502.25,501.75,501.75,4
20100301|2010-02-01 22:00,2,501,501,501,501,2
20100301|2010-02-01 23:30,2,500.5,500.5,500,500,26
20100301|2010-02-02 00:30,2,500,500,499.25,499.25,20
20100301|2010-02-02 02:00,2,501.5,501.5,501.5,501.5,4
20100301|2010-02-02 03:30,2,503.5,503.5,503.5,503.5,2
20100301|2010-02-02 04:00,2,505.25,507.25,505.25,507.25,40
20100301|2010-02-02 04:30,2,507.5,508,507.5,508,30
20100301|2010-02-02 05:00,2,508,508,508,508,14
20100301|2010-02-02 06:00,2,508.5,508.5,508.5,508.5,2
20100301|2010-02-02 06:30,2,508.5,508.5,508.5,508.5,2
20100301|2010-02-02 07:00,2,508,508,507.25,507.25,4
20100301|2010-02-02 09:30,2,504.25,509.5,504.25,508.25,728
20100301|2010-02-02 10:00,2,507.5,509.75,506.25,509.5,417
20100301|2010-02-02 10:30,2,509.75,513,509.5,512,587
20100301|2010-02-02 11:00,2,512.25,513.5,511.75,513.5,340
20100301|2010-02-02 11:30,2,513,513.5,512.25,512.25,358
20100301|2010-02-02 12:00,2,512.25,513.5,512,513.5,258
20100301|2010-02-02 12:30,2,513,516,512.75,515.25,245
20100301|2010-02-02 13:00,2,515.75,516.75,511.25,511.75,393
20100301|2010-02-02 18:00,3,511.75,513.5,511.25,513.5,88
20100301|2010-02-02 18:30,3,514,514,514,514,12
20100301|2010-02-02 19:00,3,514.75,514.75,513,514,24
20100301|2010-02-02 19:30,3,514,514,514,514,4
20100301|2010-02-02 20:00,3,514,514,514,514,22
20100301|2010-02-02 20:30,3,512.75,512.75,511.75,511.75,6
20100301|2010-02-02 21:00,3,512,513.75,512,512.25,76
20100301|2010-02-03 00:00,3,513,513,512.25,512.25,20
20100301|2010-02-03 01:30,3,513,513.25,513,513.25,20
20100301|2010-02-03 02:00,3,514.75,515,514.75,515,4
20100301|2010-02-03 03:00,3,515,515,515,515,134
20100301|2010-02-03 03:30,3,515.5,515.5,515.5,515.5,2
20100301|2010-02-03 04:00,3,516,516,516,516,16
20100301|2010-02-03 05:00,3,515.5,515.5,515,515,12
20100301|2010-02-03 05:30,3,515,515,514.75,515,10
20100301|2010-02-03 06:30,3,512.5,512.5,511,511,6
20100301|2010-02-03 07:00,3,510.75,510.75,510,510.25,26
20100301|2010-02-03 09:30,3,509.5,510,503.5,505.5,1141
20100301|2010-02-03 10:00,3,506,506.5,503.75,504,411
20100301|2010-02-03 10:30,3,504,505,502,502,657
20100301|2010-02-03 11:00,3,502,502.75,501.25,502,161
20100301|2010-02-03 11:30,3,502,502.25,501.25,501.5,88
20100301|2010-02-03 12:00,3,501.75,502.25,501,501.75,220
20100301|2010-02-03 12:30,3,501.75,502,499,499,374
20100301|2010-02-03 13:00,3,499.25,500,498,498.75,500
20100301|2010-02-03 18:00,4,499.75,502.25,499.75,501.75,74
20100301|2010-02-03 19:00,4,500.25,500.25,500.25,500.25,2
20100301|2010-02-03 20:00,4,500.75,501.5,500.75,501.5,8
20100301|2010-02-03 22:00,4,500.75,500.75,500.75,500.75,6
20100301|2010-02-03 23:00,4,502.25,503,502.25,503,16
20100301|2010-02-04 00:30,4,501.75,501.75,501.75,501.75,38
20100301|2010-02-04 01:30,4,501.75,501.75,501.75,501.75,2
20100301|2010-02-04 06:00,4,503,503,503,503,22
20100301|2010-02-04 06:30,4,502.5,502.5,502.5,502.5,16
20100301|2010-02-04 07:00,4,502.75,502.75,502.5,502.75,8
20100301|2010-02-04 09:30,4,499,502,497,500.5,1777
20100301|2010-02-04 10:00,4,500.5,504.75,499.75,501.5,702
20100301|2010-02-04 10:30,4,501.25,504,501,503.75,234
20100301|2010-02-04 11:00,4,503.25,509.25,503.25,504,306
20100301|2010-02-04 11:30,4,503.5,505.5,502.25,502.25,376
20100301|2010-02-04 12:00,4,502.25,502.5,501.25,501.75,114
20100301|2010-02-04 12:30,4,501.75,502,499,499,218
20100301|2010-02-04 13:00,4,500.5,502.25,500,501.25,521
20100301|2010-02-04 18:00,5,499,500.25,499,500.25,182
20100301|2010-02-04 18:30,5,500.5,500.5,500.5,500.5,20
20100301|2010-02-04 19:00,5,500,500,499,499,14
20100301|2010-02-04 21:30,5,499.5,499.5,499.5,499.5,2
20100301|2010-02-05 02:00,5,499.75,499.75,499.75,499.75,6
20100301|2010-02-05 02:30,5,499.75,499.75,499.75,499.75,4
20100301|2010-02-05 03:30,5,499,499,499,499,8
20100301|2010-02-05 04:00,5,499,499,498.75,498.75,10
20100301|2010-02-05 06:30,5,498.75,498.75,498.25,498.25,12
20100301|2010-02-05 07:00,5,498,498.25,498,498.25,14
20100301|2010-02-05 09:30,5,498,502,498,501.5,535
20100301|2010-02-05 10:00,5,501.5,501.5,499.5,499.5,135
20100301|2010-02-05 10:30,5,499,499.25,497,499.25,137
20100301|2010-02-05 11:00,5,499.75,500.75,499.5,499.5,133
20100301|2010-02-05 11:30,5,499.75,499.75,497.75,497.75,92
20100301|2010-02-05 12:00,5,498.25,498.75,497.5,497.5,270
20100301|2010-02-05 12:30,5,497.75,498.25,497,498.25,251
20100301|2010-02-05 13:00,5,497.75,504.25,497.25,501,414
20100301|2010-02-07 18:00,8,507.5,508.5,505,507,30
20100301|2010-02-07 22:00,8,508.25,508.5,508.25,508.5,8
20100301|2010-02-08 00:30,8,508.5,508.5,508.5,508.5,1
20100301|2010-02-08 01:00,8,509,509,509,509,1
20100301|2010-02-08 04:00,8,505.75,505.75,505.75,505.75,1
20100301|2010-02-08 05:00,8,506,507.25,506,507.25,3
20100301|2010-02-08 09:30,8,506.75,513.5,505.75,513,551
20100301|2010-02-08 10:00,8,513,513.5,511.5,512.25,158
20100301|2010-02-08 10:30,8,512.5,514,512.5,512.5,114
20100301|2010-02-08 11:00,8,512.5,513.25,508.75,508.75,101
20100301|2010-02-08 11:30,8,509,511,508.75,508.75,98
20100301|2010-02-08 12:00,8,508.75,511.25,508.75,511.25,80
20100301|2010-02-08 12:30,8,511.25,511.5,510.5,510.5,39
20100301|2010-02-08 13:00,8,510,512,509.5,510.5,89
20100301|2010-02-08 18:00,9,510,511,510,510,22
20100301|2010-02-08 18:30,9,511,511,511,511,12
20100301|2010-02-08 19:00,9,511.25,511.75,511.25,511.75,40
20100301|2010-02-08 19:30,9,512,512,512,512,1
20100301|2010-02-09 01:30,9,511.75,511.75,511.75,511.75,3
20100301|2010-02-09 02:00,9,511.75,511.75,511.75,511.75,1
20100301|2010-02-09 02:30,9,511.75,511.75,510.5,510.5,6
20100301|2010-02-09 03:30,9,511,511,511,511,3
20100301|2010-02-09 04:00,9,511,511,510,510,8
20100301|2010-02-09 05:00,9,510,510,510,510,1
20100301|2010-02-09 06:30,9,511,511,507.75,510.75,35
20100301|2010-02-09 07:00,9,510,510,507.5,508.75,31
20100301|2010-02-09 09:30,9,514,514,502.25,507,703
20100301|2010-02-09 10:00,9,507,507,502.5,503,161
20100301|2010-02-09 10:30,9,503,507.25,503,506.25,51
20100301|2010-02-09 11:00,9,506,507.5,504,504.5,67
20100301|2010-02-09 11:30,9,504,504.5,501.75,503.5,90
20100301|2010-02-09 12:00,9,503.5,504.5,503,504.5,51
20100301|2010-02-09 12:30,9,504.75,505.5,503.5,505,138
20100301|2010-02-09 13:00,9,505,506.5,504.25,504.25,134
20100301|2010-02-09 18:00,10,505.25,505.75,505.25,505.5,23
20100301|2010-02-09 18:30,10,506,506,506,506,6
20100301|2010-02-09 19:30,10,506.75,506.75,506.75,506.75,5
20100301|2010-02-09 20:00,10,506.25,506.25,506.25,506.25,2
20100301|2010-02-09 20:30,10,506,506,506,506,1
20100301|2010-02-09 23:30,10,506,506,506,506,3
20100301|2010-02-10 02:30,10,505.5,505.75,505.5,505.75,3
20100301|2010-02-10 06:00,10,506,506,505.5,505.5,6
20100301|2010-02-10 09:30,10,504.25,507.25,503,505.5,386
20100301|2010-02-10 10:00,10,506.75,508,506,506.25,204
20100301|2010-02-10 10:30,10,506,509.5,506,509,383
20100301|2010-02-10 11:00,10,509,511,507.75,511,154
20100301|2010-02-10 11:30,10,511,524,511,514.5,870
20100301|2010-02-10 12:00,10,515,515.25,513.5,513.5,129
20100301|2010-02-10 12:30,10,513,515,512.25,514.25,61
20100301|2010-02-10 13:00,10,514.25,515.75,512.75,514.5,85
20100301|2010-02-10 18:00,11,515.25,515.75,515,515.25,116
20100301|2010-02-10 18:30,11,515.75,516,515,516,17
20100301|2010-02-10 19:00,11,516,516,516,516,7
20100301|2010-02-10 20:00,11,516,516.25,516,516.25,7
20100301|2010-02-10 20:30,11,516,517,516,516,7
20100301|2010-02-11 02:00,11,513.75,514.25,513.75,514.25,4
20100301|2010-02-11 04:30,11,512,512.5,512,512.5,2
20100301|2010-02-11 05:00,11,511.75,511.75,511.75,511.75,4
20100301|2010-02-11 05:30,11,511.25,511.25,511.25,511.25,1
20100301|2010-02-11 06:30,11,512,512,512,512,2
20100301|2010-02-11 07:00,11,511.5,511.5,511.5,511.5,1
20100301|2010-02-11 09:30,11,512.75,513.5,508.5,508.75,402
20100301|2010-02-11 10:00,11,509.5,509.5,507.5,507.5,279
20100301|2010-02-11 10:30,11,507.75,510.5,507.75,509.25,173
20100301|2010-02-11 11:00,11,509.75,511.5,508.5,508.5,178
20100301|2010-02-11 11:30,11,508.5,509.5,508,509.5,37
20100301|2010-02-11 12:00,11,509,510.25,509,510,46
20100301|2010-02-11 12:30,11,510.25,513,509.5,512.25,92
20100301|2010-02-11 13:00,11,512.5,517,509,509.5,154
20100301|2010-02-11 18:00,12,510,510,509.25,510,12
20100301|2010-02-11 20:30,12,508.75,508.75,508.75,508.75,2
20100301|2010-02-11 21:30,12,509.25,509.25,509.25,509.25,1
20100301|2010-02-12 01:30,12,507.75,507.75,507.5,507.5,4
20100301|2010-02-12 04:00,12,506.75,506.75,501.5,501.5,43
20100301|2010-02-12 05:00,12,502,502,501,501,4
20100301|2010-02-12 05:30,12,501,501,501,501,1
20100301|2010-02-12 06:00,12,501.75,501.75,501.75,501.75,1
20100301|2010-02-12 07:00,12,501.75,501.75,501.75,501.75,1
20100301|2010-02-12 09:30,12,503.25,503.5,500,502,106
20100301|2010-02-12 10:00,12,501.25,504.25,501,503,126
20100301|2010-02-12 10:30,12,504.25,504.75,503.5,504,57
20100301|2010-02-12 11:00,12,504.25,506,504.25,505.75,76
20100301|2010-02-12 11:30,12,505.75,505.75,503.25,503.75,48
20100301|2010-02-12 12:00,12,503.75,504.5,503.25,504.25,36
20100301|2010-02-12 12:30,12,504.25,504.25,502.75,503,42
20100301|2010-02-12 13:00,12,503.5,505.5,502.5,502.75,118
20100301|2010-02-15 18:00,16,507.5,512.5,507.5,510.5,13
20100301|2010-02-15 18:30,16,510,510.5,509.75,509.75,7
20100301|2010-02-16 02:00,16,513.5,514.25,513.5,514.25,5
20100301|2010-02-16 03:30,16,512.75,513,512.75,513,2
20100301|2010-02-16 04:30,16,512.75,513.25,512.75,513.25,4
20100301|2010-02-16 05:00,16,514,514,514,514,1
20100301|2010-02-16 06:00,16,511.5,511.5,511.5,511.5,24
20100301|2010-02-16 07:00,16,511.75,511.75,511.75,511.75,13
20100301|2010-02-16 09:30,16,514.5,525.25,514.5,521.5,791
20100301|2010-02-16 10:00,16,521,523.25,520,520.25,276
20100301|2010-02-16 10:30,16,520,522,519.75,520.75,234
20100301|2010-02-16 11:00,16,520.75,523.5,520.5,523,168
20100301|2010-02-16 11:30,16,523,524.75,522.25,522.25,170
20100301|2010-02-16 12:00,16,522.25,522.25,521,521.25,135
20100301|2010-02-16 12:30,16,521.25,522.5,520.5,521.5,275
20100301|2010-02-16 13:00,16,521.25,521.25,518.25,518.25,84
20100301|2010-02-16 18:00,17,518.75,519.5,518,518,30
20100301|2010-02-16 18:30,17,519,519,519,519,2
20100301|2010-02-16 19:00,17,518.25,518.25,518.25,518.25,2
20100301|2010-02-16 20:00,17,518.5,518.5,518.5,518.5,1
20100301|2010-02-16 20:30,17,518.75,518.75,518.75,518.75,2
20100301|2010-02-16 21:30,17,518.25,518.25,518.25,518.25,2
20100301|2010-02-17 03:30,17,518.25,518.25,518.25,518.25,1
20100301|2010-02-17 04:00,17,517,517,517,517,2
20100301|2010-02-17 04:30,17,516.5,516.5,516,516,2
20100301|2010-02-17 06:00,17,517.25,517.25,516.5,516.5,2
20100301|2010-02-17 07:00,17,517,517,517,517,3
20100301|2010-02-17 09:30,17,516.5,516.75,512.5,513.5,417
20100301|2010-02-17 10:00,17,514,514,512,512,70
20100301|2010-02-17 10:30,17,512.25,512.5,511.75,512.25,80
20100301|2010-02-17 11:00,17,512.5,514.25,512.25,514.25,160
20100301|2010-02-17 11:30,17,513.25,513.5,512.5,513.5,69
20100301|2010-02-17 12:00,17,513.5,514.75,513,514.5,106
20100301|2010-02-17 12:30,17,514,514,508.5,508.75,212
20100301|2010-02-17 13:00,17,508.75,511.75,507,510,240
20100301|2010-02-17 18:00,18,511,511,508.5,508.75,15
20100301|2010-02-17 19:00,18,507.5,507.5,507.5,507.5,1
20100301|2010-02-17 20:00,18,508,508,508,508,1
20100301|2010-02-17 20:30,18,508,508,507.5,507.5,5
20100301|2010-02-17 21:00,18,507.5,507.5,507.5,507.5,1
20100301|2010-02-17 22:30,18,511,511.25,511,511.25,17
20100301|2010-02-17 23:00,18,511.25,511.25,511.25,511.25,1
20100301|2010-02-17 23:30,18,512,512,512,512,2
20100301|2010-02-18 02:30,18,511,511,511,511,1
20100301|2010-02-18 03:00,18,511,511,510.75,510.75,9
20100301|2010-02-18 04:30,18,509.5,509.5,509.5,509.5,1
20100301|2010-02-18 06:00,18,509.75,509.75,509.75,509.75,1
20100301|2010-02-18 06:30,18,509,509,509,509,9
20100301|2010-02-18 07:00,18,509,509,509,509,2
20100301|2010-02-18 09:30,18,512,512.75,507,508.25,277
20100301|2010-02-18 10:00,18,507.5,507.5,503.75,504,380
20100301|2010-02-18 10:30,18,503.25,505.25,501.5,501.5,240
20100301|2010-02-18 11:00,18,501,502.75,500.25,502.75,80
20100301|2010-02-18 11:30,18,502.75,503.5,502.5,503,48
20100301|2010-02-18 12:00,18,503,503.5,502.25,503,33
20100301|2010-02-18 12:30,18,503,505.25,502.75,504.25,192
20100301|2010-02-18 13:00,18,504.25,504.5,501.5,501.75,60
20100301|2010-02-18 18:00,19,500.5,500.75,497.75,498,326
20100301|2010-02-18 18:30,19,497.5,498,497.25,498,5
20100301|2010-02-18 19:30,19,497.25,497.75,497,497,4
20100301|2010-02-18 20:00,19,497,497,497,497,2
20100301|2010-02-18 20:30,19,497,497,497,497,2
20100301|2010-02-18 21:00,19,497.5,498,497,497,108
20100301|2010-02-19 00:30,19,496.75,496.75,496.75,496.75,1
20100301|2010-02-19 03:00,19,498.25,498.25,498.25,498.25,3
20100301|2010-02-19 05:00,19,498,498,498,498,8
20100301|2010-02-19 05:30,19,498,498,498,498,3
20100301|2010-02-19 06:00,19,498.5,498.5,498.5,498.5,2
20100301|2010-02-19 06:30,19,498.75,499.25,498.75,499.25,8
20100301|2010-02-19 07:00,19,499.25,499.25,499.25,499.25,1
20100301|2010-02-19 09:30,19,498.75,507.75,498.75,502.5,666
20100301|2010-02-19 10:00,19,502.75,505.75,502.75,505,74
20100301|2010-02-19 10:30,19,504.5,505.5,504.25,504.25,55
20100301|2010-02-19 11:00,19,505.25,507.25,505.25,505.75,135
20100301|2010-02-19 11:30,19,506.25,507.5,504.75,507.5,123
20100301|2010-02-19 12:00,19,507.25,508.5,506,507.5,84
20100301|2010-02-19 12:30,19,507.25,508.75,507,508.25,72
20100301|2010-02-19 13:00,19,508,510,506.25,507,243
20100301|2010-02-21 18:00,22,509.75,509.75,509.5,509.5,2
20100301|2010-02-21 18:30,22,509.5,510.25,509.5,510.25,4
20100301|2010-02-21 19:00,22,510.25,511,510.25,511,4
20100301|2010-02-21 19:30,22,511.25,512,511.25,512,20
20100301|2010-02-21 20:30,22,510.25,510.25,510.25,510.25,1
20100301|2010-02-21 22:00,22,511.25,511.25,511.25,511.25,2
20100301|2010-02-22 04:00,22,511.25,511.25,511.25,511.25,18
20100301|2010-02-22 04:30,22,511.25,511.25,511.25,511.25,1
20100301|2010-02-22 09:30,22,509.25,509.25,504.25,507.5,166
20100301|2010-02-22 10:00,22,507.5,509,507.5,508.25,92
20100301|2010-02-22 10:30,22,508,508.5,508,508.25,20
20100301|2010-02-22 11:00,22,508.25,510,508.25,509.75,66
20100301|2010-02-22 11:30,22,510,518,510,518,116
20100301|2010-02-22 12:00,22,518.5,521,518,519.25,118
20100301|2010-02-22 12:30,22,519,520.5,516.5,516.5,53
20100301|2010-02-22 13:00,22,517.5,519.25,514.5,514.5,112
20100301|2010-02-22 18:00,23,514.5,515.5,514.5,515.25,9
20100301|2010-02-22 19:30,23,514.75,514.75,514,514,8
20100301|2010-02-22 20:30,23,514.75,514.75,514,514,66
20100301|2010-02-22 21:00,23,514,514,514,514,2
20100301|2010-02-22 23:30,23,515.25,515.25,515.25,515.25,1
20100301|2010-02-23 00:00,23,515.25,515.25,515.25,515.25,1
20100301|2010-02-23 01:30,23,515.5,515.5,515.5,515.5,1
20100301|2010-02-23 02:30,23,515.5,515.5,515.5,515.5,1
20100301|2010-02-23 04:00,23,514,514.25,514,514.25,4
20100301|2010-02-23 04:30,23,512.75,512.75,512.75,512.75,1
20100301|2010-02-23 05:00,23,512.75,512.75,512.75,512.75,5
20100301|2010-02-23 05:30,23,512.75,512.75,512.75,512.75,36
20100301|2010-02-23 06:00,23,512.25,512.25,512,512,12
20100301|2010-02-23 07:00,23,511.75,512,511.75,511.75,6
20100301|2010-02-23 09:30,23,511.75,512.25,501,510.75,352
20100301|2010-02-23 10:00,23,511.25,514.75,511,512.75,138
20100301|2010-02-23 10:30,23,513,515.75,512.5,513.25,118
20100301|2010-02-23 11:00,23,512.5,512.75,511,511.75,168
20100301|2010-02-23 11:30,23,511.75,512,510,511.25,62
20100301|2010-02-23 12:00,23,511.25,512.75,511.25,512.75,69
20100301|2010-02-23 12:30,23,511.75,512.25,510.25,510.25,20
20100301|2010-02-23 13:00,23,509,509.25,506,506.5,131
20100301|2010-02-23 18:00,24,506,508,506,508,3
20100301|2010-02-23 20:00,24,508,508,508,508,2
20100301|2010-02-23 20:30,24,508,508.25,508,508,3
20100301|2010-02-23 21:00,24,508,508.25,508,508.25,7
20100301|2010-02-24 02:00,24,507.25,507.25,507.25,507.25,1
20100301|2010-02-24 03:30,24,506.25,506.25,506.25,506.25,21
20100301|2010-02-24 04:00,24,506.25,506.25,506.25,506.25,2
20100301|2010-02-24 04:30,24,506.25,506.25,506.25,506.25,2
20100301|2010-02-24 05:00,24,505.5,505.5,505.5,505.5,20
20100301|2010-02-24 05:30,24,506,506.5,506,506.5,10
20100301|2010-02-24 06:30,24,506.5,506.5,506,506,12
20100301|2010-02-24 09:30,24,508,514.75,507.5,511.75,184
20100301|2010-02-24 10:00,24,511.5,512,508,509.25,145
20100301|2010-02-24 10:30,24,510,511.75,509.5,511.75,29
20100301|2010-02-24 11:00,24,510.5,512,510.5,512,60
20100301|2010-02-24 11:30,24,512.5,512.5,510.5,510.5,125
20100301|2010-02-24 12:00,24,510.25,511.75,509.5,511.75,109
20100301|2010-02-24 12:30,24,511.75,512.5,509.75,509.75,28
20100301|2010-02-24 13:00,24,510.5,513.25,510,513.25,128
20100301|2010-02-24 18:00,25,512,512,512,512,12
20100301|2010-02-24 19:30,25,511,511,510.75,510.75,4
20100301|2010-02-25 00:30,25,508,508,508,508,7
20100301|2010-02-25 01:30,25,508,508,508,508,3
20100301|2010-02-25 02:30,25,509,509,509,509,1
20100301|2010-02-25 03:00,25,509,509,509,509,4
20100301|2010-02-25 03:30,25,509,509,508.75,508.75,15
20100301|2010-02-25 09:30,25,506.5,506.5,502.5,505.5,130
20100301|2010-02-25 10:00,25,505,506,503.75,503.75,61
20100301|2010-02-25 10:30,25,503.5,505.25,503.5,503.75,29
20100301|2010-02-25 11:00,25,504.75,505,504.5,504.75,13
20100301|2010-02-25 11:30,25,505,506.25,505,506.25,59
20100301|2010-02-25 12:00,25,506.25,506.25,505,505,45
20100301|2010-02-25 12:30,25,505,505.5,504.25,505,96
20100301|2010-02-25 13:00,25,505,505,503,503,115
20100301|2010-02-26 09:30,26,509.5,511.75,508.75,511.75,34
20100301|2010-02-26 10:00,26,512.5,513.25,512.5,513.25,2
20100301|2010-02-26 10:30,26,517.5,517.5,517,517.5,4
20100301|2010-02-26 11:00,26,516,516.5,516,516.5,2
20100301|2010-02-26 11:30,26,517,517.5,516.75,517.5,3
20100301|2010-02-26 12:30,26,517.25,517.25,516.75,516.75,2
20100301|2010-03-01 09:30,1,514,514,510,510,19
20100301|2010-03-01 11:30,1,503.5,504,503.5,503.5,29
20100301|2010-03-01 12:00,1,503,505.5,503,505.5,10
20100301|2010-03-01 12:30,1,506.5,507,506.5,507,10
20100301|2010-03-02 09:30,2,507,509,507,508.25,5
20100301|2010-03-02 10:30,2,504.25,504.25,504.25,504.25,1
20100301|2010-03-02 11:00,2,504.5,505,504.5,505,16
20100301|2010-03-02 12:30,2,509.5,509.5,509.5,509.5,4
20100301|2010-03-02 13:00,2,509,509,509,509,2
20100301|2010-03-03 13:00,3,521,521,521,521,2
20100301|2010-03-03 18:00,4,519.75,519.75,519.75,519.75,1
20100301|2010-03-08 09:30,8,506.75,506.75,506.75,506.75,1
20100301|2010-03-08 10:30,8,507.75,507.75,507.75,507.75,3
20100301|2010-03-08 13:00,8,506.25,506.25,506.25,506.25,1
20100301|2010-03-09 09:30,9,512.25,512.25,502,502,10
20100501|2008-12-03 10:30,3,649,649,649,649,0
20100501|2009-02-17 10:30,17,642,642,642,642,1
20100501|2009-03-10 09:30,10,647,651.5,647,651,5
20100501|2009-03-10 11:00,10,648.25,648.25,648.25,648.25,1
20100501|2009-03-10 12:00,10,647.25,647.25,647.25,647.25,1
20100501|2009-03-18 11:00,18,654.25,654.25,654.25,654.25,1
20100501|2009-03-25 09:30,25,638.75,638.75,638.75,638.75,1
20100501|2009-03-31 10:30,31,630.5,630.5,630.5,630.5,1
20100501|2009-03-31 11:00,31,631.5,631.5,631.5,631.5,1
20100501|2009-03-31 11:30,31,631.5,631.5,631.5,631.5,1
20100501|2009-04-01 09:30,1,645.25,645.25,645.25,645.25,1
20100501|2009-04-01 12:00,1,638.5,638.5,638.5,638.5,1
20100501|2009-04-02 09:30,2,660.25,665,660.25,665,4
20100501|2009-04-02 10:00,2,664.25,667.5,664.25,667.25,4
20100501|2009-04-02 10:30,2,666.5,666.5,661.75,662.75,7
20100501|2009-04-02 11:30,2,667.25,667.25,667.25,667.25,1
20100501|2009-04-02 13:00,2,663.5,667,663.5,667,2
20100501|2009-04-03 12:30,3,681,681,681,681,1
20100501|2009-04-06 12:00,6,678.25,678.25,678.25,678.25,1
20100501|2009-04-07 09:30,7,679,679,679,679,1
20100501|2009-04-07 12:30,7,672.5,672.5,672.5,672.5,1
20100501|2009-04-07 13:00,7,667,667,665.5,665.5,2
20100501|2009-04-08 10:30,8,665,665,664.75,664.75,3
20100501|2009-04-08 12:00,8,665.25,665.25,664.75,664.75,2
20100501|2009-04-08 12:30,8,661.75,661.75,661.75,661.75,2
20100501|2009-04-09 10:30,9,659,659,659,659,3
20100501|2009-04-12 18:00,13,652,652,652,652,2
20100501|2009-04-12 19:30,13,652,652,652,652,1
20100501|2009-04-13 09:30,13,652,652,649.75,652,24
20100501|2009-04-13 11:00,13,656.5,656.5,656.5,656.5,1
20100501|2009-04-14 09:30,14,659,659,658,658,4
20100501|2009-04-14 10:00,14,658.75,658.75,657,657,4
20100501|2009-04-15 10:30,15,654.5,654.75,654.5,654.75,3
20100501|2009-04-15 11:30,15,650,650,650,650,3
20100501|2009-04-16 10:00,16,643.5,643.5,643.5,643.5,1
20100501|2009-04-16 10:30,16,646.5,646.5,646.5,646.5,1
20100501|2009-04-16 11:00,16,645.75,647.25,645.75,647.25,3
20100501|2009-04-20 11:30,20,635,635,633.75,633.75,4
20100501|2009-04-22 09:30,22,648.25,648.25,647.75,648.25,3
20100501|2009-04-22 11:00,22,650,650.25,650,650.25,5
20100501|2009-04-22 11:30,22,649.5,651.5,649.5,651.5,5
20100501|2009-04-22 12:30,22,650,650,650,650,1
20100501|2009-04-23 09:30,23,656,660.25,656,659.75,3
20100501|2009-04-23 11:00,23,658.25,658.5,657.25,657.25,4
20100501|2009-04-23 13:00,23,662.5,662.5,660,660,3
20100501|2009-04-24 10:00,24,664.25,664.25,662.5,662.5,5
20100501|2009-04-24 10:30,24,665,665,665,665,8
20100501|2009-04-24 11:00,24,666.75,667,666.75,667,48
20100501|2009-04-24 13:00,24,667,667,667,667,3
20100501|2009-04-26 19:00,27,667,667,667,667,35
20100501|2009-04-27 10:00,27,659,659,659,659,2
20100501|2009-04-27 10:30,27,659.75,661.5,659.75,661.5,6
20100501|2009-04-27 12:00,27,656,656,656,656,2
20100501|2009-04-27 12:30,27,656,656,656,656,1
20100501|2009-04-27 13:00,27,653,653,652.75,652.75,2
20100501|2009-04-28 09:30,28,658.5,660.25,658.5,659,3
20100501|2009-04-29 13:00,29,661.5,661.5,661.5,661.5,1
20100501|2009-04-30 09:30,30,671.5,671.75,670.5,670.5,7
20100501|2009-05-01 09:30,1,676.75,683.25,676.75,683.25,7
20100501|2009-05-01 12:30,1,689.25,689.25,688.5,688.5,4
20100501|2009-05-01 13:00,1,697.5,697.5,697.5,697.5,1
20100501|2009-05-04 09:30,4,686.25,686.25,686.25,686.25,1
20100501|2009-05-04 10:30,4,680.75,681.25,680.75,680.75,5
20100501|2009-05-04 11:30,4,678,678.25,678,678.25,2
20100501|2009-05-04 12:30,4,676,676,676,676,1
20100501|2009-05-04 13:00,4,679.75,681.25,679.75,681.25,2
20100501|2009-05-05 10:00,5,682,682,682,682,1
20100501|2009-05-05 12:30,5,687,687.25,687,687.25,2
20100501|2009-05-05 13:00,5,686.75,688.5,683.75,688.5,15
20100501|2009-05-06 09:30,6,690.75,691,690.75,691,2
20100501|2009-05-06 10:00,6,685.25,685.25,684.25,684.25,3
20100501|2009-05-06 10:30,6,685.5,687,685.5,687,4
20100501|2009-05-07 09:30,7,694,696.25,688.75,696.25,6
20100501|2009-05-07 10:00,7,697.25,702.25,697.25,702.25,12
20100501|2009-05-07 11:00,7,706,707.75,706,707.75,7
20100501|2009-05-07 11:30,7,706.5,706.75,705.75,705.75,6
20100501|2009-05-07 12:00,7,701,701,701,701,1
20100501|2009-05-07 12:30,7,701,701,695.5,695.5,5
20100501|2009-05-07 13:00,7,699,700,698.75,698.75,6
20100501|2009-05-08 09:30,8,708,710,708,710,6
20100501|2009-05-08 10:00,8,709,715.5,709,715.5,4
20100501|2009-05-08 10:30,8,711,714,711,714,4
20100501|2009-05-08 11:00,8,714,714,714,714,1
20100501|2009-05-08 13:00,8,719.5,719.5,719.5,719.5,2
20100501|2009-05-11 09:30,11,720,720.25,718.75,719,8
20100501|2009-05-11 10:00,11,715.25,715.5,715,715.5,7
20100501|2009-05-11 10:30,11,715.75,715.75,713.5,713.5,12
20100501|2009-05-11 13:00,11,718.75,718.75,718.75,718.75,2
20100501|2009-05-12 09:30,12,718.25,718.25,716.75,716.75,4
20100501|2009-05-12 11:00,12,715.75,715.75,712.25,714.25,12
20100501|2009-05-12 12:00,12,714,718,713.75,718,4
20100501|2009-05-12 12:30,12,720.25,721,720.25,721,3
20100501|2009-05-12 13:00,12,724.25,724.25,721,721,3
20100501|2009-05-13 09:30,13,723.25,727.5,722,727.5,12
20100501|2009-05-13 10:00,13,725,728.5,725,728.5,2
20100501|2009-05-13 10:30,13,723,724,723,723.25,6
20100501|2009-05-13 11:30,13,723,723,723,723,1
20100501|2009-05-13 12:00,13,720.5,724,719.5,722,19
20100501|2009-05-13 12:30,13,719.5,723,719.5,723,7
20100501|2009-05-13 13:00,13,723,726,723,723,22
20100501|2009-05-14 09:30,14,723.5,724.5,723.5,724.5,2
20100501|2009-05-14 10:00,14,725.75,725.75,725.75,725.75,2
20100501|2009-05-14 10:30,14,726.5,729,726.5,729,4
20100501|2009-05-14 11:00,14,731,732.5,731,732.5,8
20100501|2009-05-15 04:30,15,732.25,732.25,732.25,732.25,1
20100501|2009-05-15 10:30,15,724.5,724.5,724.5,724.5,1
20100501|2009-05-15 13:00,15,719.25,719.75,717.5,717.5,4
20100501|2009-05-18 11:30,18,726.75,726.75,726.75,726.75,2
20100501|2009-05-18 12:00,18,725.25,725.25,725.25,725.25,2
20100501|2009-05-18 12:30,18,725.25,730.25,725.25,730.25,6
20100501|2009-05-19 10:00,19,728,728,727.5,727.5,7
20100501|2009-05-19 10:30,19,731.75,732.75,731,731,24
20100501|2009-05-19 11:00,19,731.75,733,731.75,733,19
20100501|2009-05-19 11:30,19,733,733,732,732,17
20100501|2009-05-19 12:00,19,731.25,731.5,731.25,731.5,6
20100501|2009-05-20 09:30,20,740.25,740.75,740.25,740.75,11
20100501|2009-05-20 10:30,20,735,735,734.75,734.75,3
20100501|2009-05-20 11:00,20,734.25,736.5,734.25,736.5,5
20100501|2009-05-20 12:00,20,734.25,734.25,734,734,2
20100501|2009-05-20 12:30,20,736.25,736.25,735.75,735.75,3
20100501|2009-05-20 13:00,20,738.25,738.25,737,737.25,10
20100501|2009-05-21 11:30,21,734,734,734,734,2
20100501|2009-05-21 12:00,21,737.25,739.5,737.25,739.5,4
20100501|2009-05-21 12:30,21,738.25,739.5,737.25,739.5,8
20100501|2009-05-21 13:00,21,741,741.75,737,738,8
20100501|2009-05-22 09:30,22,745.25,745.25,745.25,745.25,1
20100501|2009-05-22 10:30,22,750.5,750.5,750.5,750.5,1
20100501|2009-05-22 11:00,22,753.25,756.5,752.5,756.5,9
20100501|2009-05-22 11:30,22,755.25,755.25,753.75,753.75,2
20100501|2009-05-22 12:00,22,754.25,755.75,754.25,755.75,3
20100501|2009-05-22 12:30,22,755.5,755.5,752.25,752.25,15
20100501|2009-05-22 13:00,22,755,755,755,755,3
20100501|2009-05-26 09:30,26,760,760,759,759,2
20100501|2009-05-26 10:30,26,759,759,757,757,7
20100501|2009-05-26 13:00,26,764.5,764.75,764.25,764.25,5
20100501|2009-05-27 10:00,27,782,782,782,782,3
20100501|2009-05-27 10:30,27,781.75,781.75,781.75,781.75,4
20100501|2009-05-27 11:00,27,782.25,785.75,782.25,785.75,3
20100501|2009-05-27 11:30,27,785.25,785.75,785,785,4
20100501|2009-05-27 12:00,27,785.75,786,785.75,786,6
20100501|2009-05-27 13:00,27,787.5,788.25,787,788.25,5
20100501|2009-05-28 09:30,28,788.5,788.5,788.5,788.5,1
20100501|2009-05-28 10:00,28,802,803,802,803,2
20100501|2009-05-28 11:00,28,800.25,800.25,800.25,800.25,1
20100501|2009-05-28 11:30,28,799.75,799.75,795.75,795.75,3
20100501|2009-05-28 12:00,28,793,793,793,793,1
20100501|2009-05-28 12:30,28,790.75,790.75,784,784.5,8
20100501|2009-05-28 13:00,28,781.5,786,781.5,786,3
20100501|2009-05-29 09:30,29,796.25,796.25,796.25,796.25,1
20100501|2009-05-29 10:00,29,796.75,796.75,795,795,2
20100501|2009-05-29 11:30,29,795,795,795,795,1
20100501|2009-05-29 12:00,29,793.75,795.25,793.75,794.5,5
20100501|2009-05-29 12:30,29,794.5,794.5,793.25,793.25,2
20100501|2009-05-29 13:00,29,792,792,789.5,789.5,5
20100501|2009-06-01 10:30,1,806.5,806.5,806.5,806.5,1
20100501|2009-06-01 11:00,1,816.5,816.5,816.5,816.5,1
20100501|2009-06-01 11:30,1,813.75,818,811.5,811.5,14
20100501|2009-06-01 12:00,1,813,813.75,813,813,4
20100501|2009-06-01 12:30,1,810,810,810,810,1
20100501|2009-06-01 13:00,1,812.75,815.75,812.25,815.75,6
20100501|2009-06-02 09:30,2,813.75,816.75,813.75,816,34
20100501|2009-06-02 10:00,2,815.75,816.25,814.25,816.25,4
20100501|2009-06-02 10:30,2,815.25,816.75,815,816.75,5
20100501|2009-06-02 11:30,2,814.25,817.25,814.25,817.25,44
20100501|2009-06-02 12:30,2,809.5,818.5,808.5,818.5,14
20100501|2009-06-02 13:00,2,820.25,828,818.25,828,18
20100501|2009-06-03 09:30,3,811.5,811.75,801.5,805.25,21
20100501|2009-06-03 10:00,3,806.75,807.5,804.75,806,9
20100501|2009-06-03 10:30,3,802.5,802.5,801.25,801.75,5
20100501|2009-06-03 11:00,3,801.5,801.5,792,792,4
20100501|2009-06-03 11:30,3,789.75,791,786.5,791,11
20100501|2009-06-03 12:00,3,782.5,783.25,781.75,781.75,4
20100501|2009-06-03 12:30,3,778,779.25,769.5,771.25,10
20100501|2009-06-03 13:00,3,772.25,772.25,772.25,772.25,2
20100501|2009-06-04 09:30,4,788.75,788.75,788.75,788.75,1
20100501|2009-06-04 10:00,4,791,795.25,791,795.25,9
20100501|2009-06-04 10:30,4,796,799,796,799,11
20100501|2009-06-04 11:00,4,799.5,799.5,797.75,797.75,3
20100501|2009-06-04 11:30,4,799.25,801,799.25,801,6
20100501|2009-06-04 12:00,4,801.5,802,801.5,802,5
20100501|2009-06-04 13:00,4,794,796.25,792.75,794,12
20100501|2009-06-05 10:00,5,785.75,788.25,785.75,788.25,2
20100501|2009-06-05 11:00,5,788,788,785.5,785.5,6
20100501|2009-06-05 12:30,5,784.25,784.25,784.25,784.25,2
20100501|2009-06-05 13:00,5,784.25,784.25,773.75,773.75,58
20100501|2009-06-08 09:30,8,769.5,769.75,759.5,759.5,7
20100501|2009-06-08 10:00,8,757.75,757.75,757.5,757.5,4
20100501|2009-06-08 11:00,8,759.75,759.75,759.75,759.75,4
20100501|2009-06-08 11:30,8,756.75,757,756.75,757,4
20100501|2009-06-08 12:30,8,753.75,753.75,753,753,9
20100501|2009-06-08 13:00,8,754.25,754.5,749.25,749.25,27
20100501|2009-06-09 09:30,9,762.5,762.5,758,761.25,14
20100501|2009-06-09 10:00,9,763.5,765.75,763.5,764.25,10
20100501|2009-06-09 10:30,9,759.25,759.75,759.25,759.75,4
20100501|2009-06-09 11:00,9,761.25,762,760.5,762,7
20100501|2009-06-09 11:30,9,764.75,765,763.75,764.5,7
20100501|2009-06-09 12:00,9,760.5,761,760.5,760.5,7
20100501|2009-06-09 12:30,9,761.25,767.5,761.25,764.5,40
20100501|2009-06-09 13:00,9,762.25,768.25,762.25,768.25,25
20100501|2009-06-10 09:30,10,764.5,765.5,751.5,751.5,14
20100501|2009-06-10 10:00,10,750.5,750.5,749.5,749.5,2
20100501|2009-06-10 11:00,10,750.75,750.75,749.75,749.75,4
20100501|2009-06-10 13:00,10,748.5,748.5,745.5,745.75,8
20100501|2009-06-11 09:30,11,750,753,749.25,752,7
20100501|2009-06-11 10:30,11,756.75,757,756.25,757,9
20100501|2009-06-11 11:00,11,756.75,756.75,755,756.25,11
20100501|2009-06-11 11:30,11,756,756.25,755,756.25,6
20100501|2009-06-11 12:00,11,758,760,757.5,757.5,4
20100501|2009-06-11 12:30,11,755.25,755.25,755.25,755.25,1
20100501|2009-06-11 13:00,11,753.75,753.75,753,753,15
20100501|2009-06-12 09:30,12,745,745,741.75,741.75,8
20100501|2009-06-12 11:00,12,748.25,748.25,746.75,746.75,6
20100501|2009-06-12 11:30,12,744,744,744,744,1
20100501|2009-06-12 12:30,12,748.25,749,748,748,6
20100501|2009-06-12 13:00,12,750.25,751.25,750.25,751,16
20100501|2009-06-14 18:00,15,751.75,751.75,748,751.75,3
20100501|2009-06-14 19:30,15,750,750,750,750,1
20100501|2009-06-14 20:30,15,748,748,748,748,1
20100501|2009-06-15 00:30,15,746,746,746,746,1
20100501|2009-06-15 09:30,15,739.5,746.5,739.5,746.5,23
20100501|2009-06-15 10:30,15,746.75,746.75,746,746,3
20100501|2009-06-15 11:00,15,744.75,744.75,742.25,742.5,11
20100501|2009-06-15 12:00,15,740.75,742.25,740.75,742.25,5
20100501|2009-06-15 12:30,15,742.5,742.5,742.5,742.5,4
20100501|2009-06-15 13:00,15,742.5,744.5,739.5,739.75,11
20100501|2009-06-16 09:30,16,746,747.5,744,744,8
20100501|2009-06-16 11:00,16,737.25,737.25,736.25,736.5,12
20100501|2009-06-16 11:30,16,735.25,735.25,733.75,733.75,12
20100501|2009-06-16 12:00,16,731.5,731.5,730,730,19
20100501|2009-06-16 13:00,16,727,731,725.25,731,17
20100501|2009-06-16 18:00,17,735,735,735,735,3
20100501|2009-06-16 22:00,17,730,730,730,730,4
20100501|2009-06-17 09:30,17,723.75,723.75,723.75,723.75,1
20100501|2009-06-17 10:00,17,730.25,731.75,728,730.75,50
20100501|2009-06-17 10:30,17,730.75,730.75,730,730,6
20100501|2009-06-17 11:00,17,729,729,729,729,1
20100501|2009-06-17 13:00,17,732.5,732.5,732.5,732.5,1
20100501|2009-06-18 09:30,18,722.25,723,722.25,723,5
20100501|2009-06-18 10:30,18,728,728,728,728,3
20100501|2009-06-18 11:00,18,727.25,728.25,724.75,726,16
20100501|2009-06-18 11:30,18,727.5,728.25,726.25,728.25,9
20100501|2009-06-18 12:00,18,728.5,728.5,728.5,728.5,1
20100501|2009-06-18 12:30,18,729.5,729.5,729.5,729.5,2
20100501|2009-06-18 13:00,18,730.25,730.25,730.25,730.25,1
20100501|2009-06-19 09:30,19,726.5,726.5,722,724.5,12
20100501|2009-06-19 10:00,19,723.75,723.75,722.5,722.5,4
20100501|2009-06-19 11:00,19,727.5,728.5,726.75,727,139
20100501|2009-06-19 11:30,19,727,728.5,726,728.5,71
20100501|2009-06-19 12:30,19,726,726,725.25,726,41
20100501|2009-06-19 13:00,19,726,726,725,726,62
20100501|2009-06-22 09:30,22,715.75,717.5,715,717.5,5
20100501|2009-06-22 10:00,22,718.5,719.5,718.5,719,57
20100501|2009-06-22 10:30,22,719,719.25,719,719.25,3
20100501|2009-06-22 11:00,22,719,719,719,719,47
20100501|2009-06-22 12:00,22,719.75,719.75,719.75,719.75,1
20100501|2009-06-22 12:30,22,720,722,720,722,8
20100501|2009-06-22 13:00,22,722,722,718.5,718.5,4
20100501|2009-06-23 09:30,23,718.5,719.25,718,718,9
20100501|2009-06-23 10:30,23,720.75,721.75,720.75,721.75,11
20100501|2009-06-23 12:00,23,722.75,722.75,722.75,722.75,3
20100501|2009-06-23 13:00,23,718,718,718,718,2
20100501|2009-06-24 09:30,24,719.25,720,719.25,719.75,4
20100501|2009-06-24 10:00,24,721.5,721.5,721.5,721.5,3
20100501|2009-06-24 11:30,24,717.5,717.5,717.25,717.25,3
20100501|2009-06-24 12:00,24,714.25,715,714.25,714.25,24
20100501|2009-06-24 12:30,24,715,715,715,715,1
20100501|2009-06-24 13:00,24,715,715,705.25,705.25,24
20100501|2009-06-25 09:30,25,707.25,707.75,701.5,703,19
20100501|2009-06-25 11:00,25,705,705,702.25,703,8
20100501|2009-06-25 11:30,25,701.75,703.5,701.75,703.5,17
20100501|2009-06-25 12:00,25,702.25,702.25,702,702,4
20100501|2009-06-25 12:30,25,699.5,699.5,699.5,699.5,1
20100501|2009-06-25 13:00,25,699.25,699.25,699.25,699.25,2
20100501|2009-06-26 09:30,26,696.75,696.75,695.75,695.75,3
20100501|2009-06-26 10:00,26,696.5,696.5,696.25,696.25,5
20100501|2009-06-26 10:30,26,696.25,696.25,695,695,2
20100501|2009-06-26 11:00,26,694.25,694.25,694.25,694.25,1
20100501|2009-06-26 11:30,26,696.25,696.25,695,695,5
20100501|2009-06-26 13:00,26,695.25,695.25,694.25,694.25,4
20100501|2009-06-29 09:30,29,695.75,696.5,693.5,693.75,20
20100501|2009-06-29 10:00,29,691.75,691.75,689.25,689.25,6
20100501|2009-06-29 10:30,29,685.25,685.25,684.5,684.5,8
20100501|2009-06-29 11:00,29,683.75,684,683,683,4
20100501|2009-06-29 12:30,29,686.5,686.5,686.5,686.5,8
20100501|2009-06-29 13:00,29,686.5,686.5,686.25,686.25,5
20100501|2009-06-29 18:00,30,686.25,686.25,686.25,686.25,4
20100501|2009-06-30 09:30,30,672,673,659,659,60
20100501|2009-06-30 10:00,30,660.5,667.5,660.5,666.75,17
20100501|2009-06-30 10:30,30,669.25,669.25,665.75,668.75,18
20100501|2009-06-30 11:00,30,668.75,668.75,667,667,14
20100501|2009-06-30 12:30,30,670.25,670.25,670.25,670.25,3
20100501|2009-06-30 13:00,30,669.5,671.25,663.5,668.5,66
20100501|2009-07-01 09:30,1,668,668.25,666,666.5,18
20100501|2009-07-01 10:00,1,661,661,659.75,659.75,7
20100501|2009-07-01 10:30,1,660.75,660.75,659.5,659.5,3
20100501|2009-07-01 12:30,1,662.25,662.25,661,661,10
20100501|2009-07-01 13:00,1,663.25,666.5,663.25,666.5,6
20100501|2009-07-02 09:30,2,660,660.25,660,660.25,7
20100501|2009-07-02 10:00,2,660.25,660.25,660.25,660.25,2
20100501|2009-07-02 12:00,2,660.75,660.75,659.25,659.5,11
20100501|2009-07-02 12:30,2,659.25,659.25,659.25,659.25,1
20100501|2009-07-02 13:00,2,657,657,647.75,648.75,20
20100501|2009-07-06 04:30,6,640,640,640,640,1
20100501|2009-07-06 05:00,6,640,640,640,640,2
20100501|2009-07-06 09:30,6,638.75,642.25,638.75,642.25,34
20100501|2009-07-06 10:30,6,643.5,643.75,643.5,643.75,5
20100501|2009-07-06 11:00,6,643,643,642.25,642.25,12
20100501|2009-07-06 12:30,6,641.25,641.25,640.75,640.75,5
20100501|2009-07-06 13:00,6,638.5,638.75,636.25,636.25,20
20100501|2009-07-07 09:30,7,642,643,642,643,14
20100501|2009-07-07 10:00,7,640.25,640.25,639,639,6
20100501|2009-07-07 10:30,7,638.5,638.5,637,637,4
20100501|2009-07-07 11:00,7,635.75,635.75,635.75,635.75,3
20100501|2009-07-07 11:30,7,634.75,639.25,634.5,639.25,15
20100501|2009-07-07 12:00,7,639,639.75,639,639.75,12
20100501|2009-07-07 12:30,7,639,641,637,637,23
20100501|2009-07-07 13:00,7,631.75,631.75,630.75,630.75,15
20100501|2009-07-08 09:30,8,632,638.25,632,638.25,10
20100501|2009-07-08 12:00,8,636.25,636.25,635,635,15
20100501|2009-07-08 12:30,8,635,635,632,632,47
20100501|2009-07-08 13:00,8,632,632.25,631,632,37
20100501|2009-07-09 09:30,9,635.5,636,632.5,632.5,31
20100501|2009-07-09 10:00,9,632,632,630.5,631,18
20100501|2009-07-09 10:30,9,636,636.75,636,636.25,13
20100501|2009-07-09 11:00,9,636.25,636.25,632.75,632.75,9
20100501|2009-07-09 11:30,9,636.5,636.5,636,636,2
20100501|2009-07-09 12:00,9,636.5,637,636.5,637,6
20100501|2009-07-09 12:30,9,637,638,636.75,636.75,17
20100501|2009-07-09 13:00,9,636.75,637.25,634.25,635.25,27
20100501|2009-07-10 09:30,10,631.5,631.5,627.75,627.75,3
20100501|2009-07-10 10:30,10,633,633,633,633,1
20100501|2009-07-10 11:00,10,632.75,634,632.75,634,7
20100501|2009-07-10 12:00,10,633,633,632.75,632.75,18
20100501|2009-07-10 13:00,10,631.5,631.5,630.5,631.25,10
20100501|2009-07-12 18:00,13,634,634,634,634,2
20100501|2009-07-13 09:30,13,630.5,631,629.5,631,17
20100501|2009-07-13 10:30,13,640.75,641,640.5,641,15
20100501|2009-07-13 11:00,13,640.75,641.25,639.5,641.25,7
20100501|2009-07-13 11:30,13,641.5,648.5,641.5,643.25,47
20100501|2009-07-13 12:00,13,645,645,645,645,2
20100501|2009-07-13 12:30,13,642.25,642.75,640.75,641,23
20100501|2009-07-13 13:00,13,646.5,646.75,645.5,646,21
20100501|2009-07-14 09:30,14,645,645.75,640.25,640.25,33
20100501|2009-07-14 10:00,14,639.25,640,638.75,640,20
20100501|2009-07-14 10:30,14,641,642.25,641,642.25,2
20100501|2009-07-14 11:30,14,637,638.25,637,637.25,9
20100501|2009-07-14 12:30,14,635.25,635.25,635.25,635.25,3
20100501|2009-07-14 13:00,14,636.25,636.25,636.25,636.25,1
20100501|2009-07-15 09:30,15,648.75,649.75,648.75,649.75,4
20100501|2009-07-15 10:00,15,650,650.5,650,650.25,8
20100501|2009-07-15 10:30,15,647,647,645.5,645.5,12
20100501|2009-07-15 11:30,15,644,644,644,644,1
20100501|2009-07-15 12:00,15,640.5,640.5,638.25,638.25,8
20100501|2009-07-15 12:30,15,642,642.25,642,642.25,4
20100501|2009-07-16 09:30,16,639.5,642.75,639.5,642.75,10
20100501|2009-07-16 10:00,16,646.5,646.75,646.5,646.75,2
20100501|2009-07-16 10:30,16,647,647,646.5,646.5,20
20100501|2009-07-16 12:30,16,642.75,642.75,642.75,642.75,1
20100501|2009-07-17 09:30,17,638.25,638.25,638.25,638.25,1
20100501|2009-07-17 10:30,17,643.25,643.75,643.25,643.75,5
20100501|2009-07-17 11:00,17,645.5,645.5,644.25,644.25,6
20100501|2009-07-17 12:00,17,646,649.25,646,649.25,12
20100501|2009-07-17 12:30,17,647.25,648.5,646.5,648.5,17
20100501|2009-07-17 13:00,17,646.25,646.25,644.5,644.5,34
20100501|2009-07-20 09:30,20,650.75,651.25,641.75,642.25,36
20100501|2009-07-20 10:30,20,641.5,641.5,641.5,641.5,4
20100501|2009-07-20 11:00,20,640,640,640,640,1
20100501|2009-07-20 12:00,20,640,640,638.75,638.75,13
20100501|2009-07-20 12:30,20,639.25,639.25,638.75,638.75,11
20100501|2009-07-20 13:00,20,642.75,643.5,642.75,643.5,4
20100501|2009-07-21 09:30,21,638.75,641.75,638,639,82
20100501|2009-07-21 10:00,21,640.25,641,639,639.75,74
20100501|2009-07-21 10:30,21,637.5,638,637.25,638,8
20100501|2009-07-21 11:00,21,638.75,639.25,638.75,639.25,7
20100501|2009-07-21 11:30,21,638.5,638.5,637.5,637.75,24
20100501|2009-07-21 12:00,21,637.25,637.25,636.25,636.75,34
20100501|2009-07-21 12:30,21,636,636.25,635,635.75,19
20100501|2009-07-21 13:00,21,636.25,637,635.5,635.5,29
20100501|2009-07-21 18:30,22,635,635,635,635,1
20100501|2009-07-21 19:00,22,635,635,635,635,4
20100501|2009-07-21 19:30,22,635,635,635,635,41
20100501|2009-07-22 09:30,22,634,634,627,628.5,218
20100501|2009-07-22 10:00,22,628.5,628.5,625.75,625.75,11
20100501|2009-07-22 11:00,22,628.75,628.75,628.75,628.75,1
20100501|2009-07-22 11:30,22,628.25,628.25,628.25,628.25,1
20100501|2009-07-22 12:00,22,630.25,635,630.25,632.5,109
20100501|2009-07-22 12:30,22,633,634.5,630.75,634.5,84
20100501|2009-07-22 13:00,22,635.5,639.25,635.5,639.25,101
20100501|2009-07-23 09:30,23,640.25,640.25,637.25,637.25,8
20100501|2009-07-23 10:00,23,637.25,637.5,637.25,637.5,3
20100501|2009-07-23 11:00,23,638.5,639,638.5,639,5
20100501|2009-07-23 11:30,23,640.5,642.75,640.5,642.75,7
20100501|2009-07-23 12:00,23,646.25,646.25,646.25,646.25,3
20100501|2009-07-23 12:30,23,641.25,641.25,641.25,641.25,1
20100501|2009-07-23 13:00,23,638.75,638.75,638.75,638.75,2
20100501|2009-07-24 09:30,24,639,639.5,633.5,633.5,20
20100501|2009-07-24 10:00,24,632,633.25,632,633.25,9
20100501|2009-07-24 10:30,24,631.5,634,631.5,634,8
20100501|2009-07-24 11:00,24,634.5,634.5,634.5,634.5,4
20100501|2009-07-24 11:30,24,628.5,628.5,625.75,628.25,4
20100501|2009-07-24 12:00,24,628.75,630.5,628.75,630.5,6
20100501|2009-07-24 12:30,24,631.25,633.25,630.5,630.5,23
20100501|2009-07-24 13:00,24,632.25,632.25,630.25,630.25,11
20100501|2009-07-27 09:30,27,629.25,631.25,629.25,629.25,7
20100501|2009-07-27 10:00,27,631.5,631.5,631.25,631.25,5
20100501|2009-07-27 12:00,27,636,636,636,636,2
20100501|2009-07-27 12:30,27,636.25,637,635.25,636,9
20100501|2009-07-27 13:00,27,636,636.5,635.75,636.5,25
20100501|2009-07-28 09:30,28,634.75,635.75,633.5,635.75,15
20100501|2009-07-28 10:30,28,638,641.5,638,641.5,3
20100501|2009-07-28 11:30,28,641.75,641.75,641.75,641.75,1
20100501|2009-07-28 13:00,28,638.75,639.75,635.75,635.75,10
20100501|2009-07-29 09:30,29,634.75,634.75,631.75,631.75,15
20100501|2009-07-29 10:00,29,630,630,629.25,629.25,13
20100501|2009-07-29 10:30,29,631,631,631,631,1
20100501|2009-07-29 11:00,29,631,631,631,631,3
20100501|2009-07-29 12:00,29,630,630,630,630,2
20100501|2009-07-29 12:30,29,632.5,632.5,632.5,632.5,2
20100501|2009-07-30 10:00,30,643,643,642.25,642.25,2
20100501|2009-07-30 11:30,30,638,639.5,638,639.5,3
20100501|2009-07-30 13:00,30,637,637,636.25,636.25,5
20100501|2009-07-31 09:30,31,637.5,637.5,637.5,637.5,1
20100501|2009-07-31 10:30,31,638.5,640.75,638.5,640.75,6
20100501|2009-07-31 11:00,31,641.5,641.5,639.75,640.25,8
20100501|2009-07-31 11:30,31,641.5,641.5,641.5,641.5,1
20100501|2009-07-31 12:00,31,642.25,642.25,641.5,641.75,7
20100501|2009-07-31 13:00,31,647.25,648,647.25,648,5
20100501|2009-08-03 09:30,3,654.75,665.5,653.75,665.5,23
20100501|2009-08-03 10:00,3,662,662.25,660.75,661.25,10
20100501|2009-08-03 10:30,3,659.75,659.75,659,659.5,4
20100501|2009-08-03 11:00,3,662,665.25,662,662.25,21
20100501|2009-08-03 13:00,3,663.5,664.25,662.75,664.25,15
20100501|2009-08-04 11:30,4,659.75,659.75,659.5,659.5,3
20100501|2009-08-04 12:00,4,659,659,659,659,2
20100501|2009-08-04 12:30,4,656.25,656.25,656.25,656.25,1
20100501|2009-08-04 13:00,4,657,659.5,656.5,659.5,10
20100501|2009-08-04 18:00,5,659.5,659.5,659.5,659.5,7
20100501|2009-08-05 09:30,5,658,658,656.75,657.75,9
20100501|2009-08-05 10:00,5,655.5,655.5,651.25,652,7
20100501|2009-08-05 10:30,5,652,652.5,652,652.5,3
20100501|2009-08-05 13:00,5,642.75,644.5,642.75,644.5,5
20100501|2009-08-06 09:30,6,636,636,636,636,12
20100501|2009-08-06 10:00,6,636,636,634,634,16
20100501|2009-08-06 10:30,6,628.5,628.5,628.5,628.5,14
20100501|2009-08-06 11:00,6,628.25,628.25,628,628,3
20100501|2009-08-06 11:30,6,626.25,626.25,624.25,624.5,55
20100501|2009-08-06 12:00,6,621.75,621.75,619.75,620.25,16
20100501|2009-08-06 12:30,6,620.5,624,620.5,622.5,20
20100501|2009-08-06 13:00,6,622.5,622.5,616.75,616.75,5
20100501|2009-08-07 09:30,7,621,621,617,619.75,65
20100501|2009-08-07 10:00,7,620.5,620.5,620,620,18
20100501|2009-08-07 10:30,7,619.75,619.75,619.75,619.75,2
20100501|2009-08-07 11:00,7,619.75,620.25,619.75,620.25,4
20100501|2009-08-07 11:30,7,618,618,617.5,617.5,7
20100501|2009-08-07 12:00,7,615.75,616,615.5,615.5,9
20100501|2009-08-07 12:30,7,615,615.5,614.75,615,20
20100501|2009-08-07 13:00,7,615,616,614.5,614.5,16
20100501|2009-08-10 09:30,10,611,617,611,612.75,31
20100501|2009-08-10 10:00,10,614.5,614.75,614.5,614.75,4
20100501|2009-08-10 11:30,10,616.25,616.75,616.25,616.75,3
20100501|2009-08-10 13:00,10,611,612.25,610.5,610.5,35
20100501|2009-08-11 10:00,11,609,609,609,609,1
20100501|2009-08-11 10:30,11,610,610.25,610,610.25,5
20100501|2009-08-11 11:00,11,608,609,608,609,4
20100501|2009-08-11 11:30,11,608.25,609,608.25,608.25,9
20100501|2009-08-11 12:00,11,608,608.25,608,608.25,2
20100501|2009-08-11 12:30,11,608.5,609.25,607.5,609.25,14
20100501|2009-08-12 06:30,12,601,601,601,601,6
20100501|2009-08-12 09:30,12,596.25,599.25,596,596.75,47
20100501|2009-08-12 10:00,12,594.75,595.25,594.5,594.75,6
20100501|2009-08-12 11:00,12,597.25,602.75,597.25,602.75,49
20100501|2009-08-12 11:30,12,602.25,602.25,602.25,602.25,2
20100501|2009-08-12 12:00,12,601,602.5,601,602.5,3
20100501|2009-08-12 13:00,12,600.5,600.75,600.25,600.75,7
20100501|2009-08-13 09:30,13,600.5,600.5,596,599,15
20100501|2009-08-13 10:00,13,598.5,598.5,596.5,597.5,7
20100501|2009-08-13 10:30,13,591.75,591.75,591.75,591.75,5
20100501|2009-08-13 12:00,13,592.5,592.5,592.5,592.5,1
20100501|2009-08-13 12:30,13,591.25,591.75,591.25,591.75,12
20100501|2009-08-13 21:30,14,588.5,588.5,588.5,588.5,4
20100501|2009-08-13 22:00,14,588.5,588.5,588.5,588.5,7
20100501|2009-08-13 23:30,14,588.5,588.5,588.5,588.5,1
20100501|2009-08-14 09:30,14,585,585,581.5,585,38
20100501|2009-08-14 10:00,14,588.5,588.5,587.5,587.5,6
20100501|2009-08-14 10:30,14,588.75,588.75,586.75,588.25,7
20100501|2009-08-14 11:00,14,588.25,590,588.25,590,5
20100501|2009-08-14 11:30,14,593,593,591.25,593,5
20100501|2009-08-14 12:00,14,591.25,591.25,591.25,591.25,1
20100501|2009-08-14 12:30,14,589,589,589,589,2
20100501|2009-08-14 13:00,14,586.25,586.25,586.25,586.25,4
20100501|2009-08-17 09:30,17,578,578,576,576.25,12
20100501|2009-08-17 10:00,17,577,577,577,577,29
20100501|2009-08-17 10:30,17,577,577.5,577,577,4
20100501|2009-08-17 11:00,17,577.5,578,576,577,41
20100501|2009-08-17 11:30,17,577.75,579.5,577.75,579.5,65
20100501|2009-08-17 12:00,17,579.25,579.25,579.25,579.25,2
20100501|2009-08-17 13:00,17,580.25,580.25,580.25,580.25,4
20100501|2009-08-17 18:00,18,579.5,579.5,577.5,577.5,9
20100501|2009-08-18 10:00,18,584.25,584.25,583.5,583.5,16
20100501|2009-08-18 10:30,18,581.75,582.75,581.75,582.5,16
20100501|2009-08-18 11:00,18,582.5,583.25,582.5,582.75,5
20100501|2009-08-18 13:00,18,582.5,582.5,579,579,2
20100501|2009-08-19 09:30,19,579.75,581.75,579.75,581.75,17
20100501|2009-08-19 10:30,19,579.5,579.75,578.75,578.75,17
20100501|2009-08-19 11:00,19,585.5,585.5,585.5,585.5,2
20100501|2009-08-19 11:30,19,580,580,580,580,41
20100501|2009-08-19 12:00,19,577,577,571,571,20
20100501|2009-08-19 18:00,20,577,577,577,577,22
20100501|2009-08-20 09:30,20,577,577.5,576.5,576.5,11
20100501|2009-08-20 11:00,20,578.5,578.75,577.75,578.5,10
20100501|2009-08-20 11:30,20,579.25,580,579.25,580,6
20100501|2009-08-20 12:00,20,577.75,578.25,577.25,578.25,5
20100501|2009-08-20 12:30,20,577.75,577.75,577.5,577.5,7
20100501|2009-08-20 13:00,20,577.75,578.25,577.25,577.25,13
20100501|2009-08-21 09:30,21,581.5,581.5,571.25,571.25,19
20100501|2009-08-21 10:00,21,574,574.25,573.5,574.25,13
20100501|2009-08-21 12:00,21,570,570,570,570,3
20100501|2009-08-21 12:30,21,571,571,570.75,570.75,7
20100501|2009-08-21 13:00,21,571,572.5,571,571,5
20100501|2009-08-24 09:30,24,572,573.5,572,573.5,25
20100501|2009-08-24 10:00,24,576.25,577.25,576.25,576.75,8
20100501|2009-08-24 10:30,24,576,576,575.25,575.25,5
20100501|2009-08-24 11:00,24,575,575,575,575,2
20100501|2009-08-24 11:30,24,576.25,576.25,576.25,576.25,1
20100501|2009-08-24 12:00,24,577,577.75,577,577.5,7
20100501|2009-08-24 12:30,24,578,578,577,577,5
20100501|2009-08-24 13:00,24,578.75,578.75,577.75,577.75,8
20100501|2009-08-25 09:30,25,581.25,589,581.25,587,24
20100501|2009-08-25 10:00,25,587.5,590.25,587.5,590.25,60
20100501|2009-08-25 10:30,25,587.75,587.75,585,585,2
20100501|2009-08-25 11:00,25,583.5,583.5,583.5,583.5,5
20100501|2009-08-25 12:30,25,574.5,574.5,574,574,2
20100501|2009-08-25 13:00,25,572.25,577.25,572.25,577.25,26
20100501|2009-08-26 09:30,26,583.5,583.75,580.75,580.75,13
20100501|2009-08-26 10:00,26,580.5,580.5,578,578,2
20100501|2009-08-26 10:30,26,579,581,578.75,580,12
20100501|2009-08-26 11:00,26,580.25,580.25,577.75,578,9
20100501|2009-08-26 11:30,26,580.75,580.75,580.75,580.75,2
20100501|2009-08-26 12:00,26,582.75,582.75,579.75,579.75,2
20100501|2009-08-26 12:30,26,580.5,582.5,580.5,582.5,7
20100501|2009-08-26 13:00,26,583,583,582.25,582.5,21
20100501|2009-08-27 09:30,27,583.5,584.25,582.5,582.5,23
20100501|2009-08-27 10:00,27,577,577.25,575,576.25,41
20100501|2009-08-27 10:30,27,576,576.5,573.75,573.75,23
20100501|2009-08-27 11:00,27,573.5,573.5,573.5,573.5,2
20100501|2009-08-27 11:30,27,575,575,573.75,574.25,9
20100501|2009-08-27 12:00,27,573.25,573.25,573.25,573.25,2
20100501|2009-08-27 12:30,27,574,580.25,574,580.25,15
20100501|2009-08-27 13:00,27,579,579,577.75,577.75,9
20100501|2009-08-28 09:30,28,580.5,581,578.5,580.75,60
20100501|2009-08-28 10:00,28,575,575.5,573.5,575.5,5
20100501|2009-08-28 10:30,28,573.5,573.5,566,567.25,37
20100501|2009-08-28 11:00,28,567,567,565.25,565.25,16
20100501|2009-08-28 11:30,28,563.5,563.5,562,562,14
20100501|2009-08-28 12:00,28,565.75,565.75,565.75,565.75,1
20100501|2009-08-28 12:30,28,566.25,566.25,565.75,565.75,12
20100501|2009-08-28 13:00,28,565.5,569,564,569,27
20100501|2009-08-31 09:30,31,559.25,559.25,552.25,556.75,74
20100501|2009-08-31 10:00,31,554.5,556.75,554.5,556.75,17
20100501|2009-08-31 10:30,31,555.75,555.75,555.75,555.75,1
20100501|2009-08-31 11:00,31,556,556,556,556,20
20100501|2009-08-31 11:30,31,558.75,566.5,558.75,566.5,11
20100501|2009-08-31 12:00,31,567.25,571,567.25,571,24
20100501|2009-08-31 12:30,31,567.5,567.5,564.5,564.5,14
20100501|2009-08-31 13:00,31,563.25,567,562.75,566.5,31
20100501|2009-09-01 09:30,1,558.75,558.75,549.75,552.25,109
20100501|2009-09-01 10:00,1,551.75,555,551.75,553,44
20100501|2009-09-01 10:30,1,552.75,554.25,552,552.5,29
20100501|2009-09-01 11:00,1,552.5,552.75,550.5,550.75,24
20100501|2009-09-01 11:30,1,550.75,551,550.75,551,8
20100501|2009-09-01 12:00,1,551,551.75,551,551.75,6
20100501|2009-09-01 12:30,1,552.5,552.5,551.5,551.5,6
20100501|2009-09-01 13:00,1,551.25,551.75,550.5,551.75,32
20100501|2009-09-01 18:00,2,550.5,550.5,550.5,550.5,1
20100501|2009-09-02 09:30,2,549,552.25,548,552,26
20100501|2009-09-02 10:00,2,547.75,547.75,546.75,547.25,10
20100501|2009-09-02 10:30,2,548.25,548.25,548.25,548.25,22
20100501|2009-09-02 11:00,2,548.75,549.75,548.75,548.75,24
20100501|2009-09-02 11:30,2,548,548,547.25,547.5,13
20100501|2009-09-02 12:00,2,548.5,548.5,548.5,548.5,8
20100501|2009-09-02 12:30,2,547.75,547.75,546.5,546.5,7
20100501|2009-09-02 13:00,2,545.75,545.75,545.25,545.5,11
20100501|2009-09-03 05:30,3,546,546,546,546,1
20100501|2009-09-03 09:30,3,546,546.25,541.25,541.25,97
20100501|2009-09-03 10:00,3,541,542.25,539.75,540,36
20100501|2009-09-03 10:30,3,537.75,538.75,537.75,538.75,28
20100501|2009-09-03 11:00,3,535.25,536.75,535,535,34
20100501|2009-09-03 11:30,3,535,535.25,534,534.75,124
20100501|2009-09-03 12:00,3,534.5,535.75,533.75,535.75,27
20100501|2009-09-03 12:30,3,535.5,539.25,535.5,539.25,39
20100501|2009-09-03 13:00,3,538.5,538.5,535,535,21
20100501|2009-09-03 18:00,4,535.5,535.5,534.5,534.5,10
20100501|2009-09-04 09:30,4,530.25,532.5,529,531,102
20100501|2009-09-04 10:00,4,529.5,529.75,528,528,31
20100501|2009-09-04 10:30,4,528,530.75,528,530.75,44
20100501|2009-09-04 11:00,4,531.75,532,531.75,531.75,4
20100501|2009-09-04 12:00,4,531,531,531,531,5
20100501|2009-09-04 12:30,4,531,531,531,531,1
20100501|2009-09-04 13:00,4,531,531,527.25,527.25,55
20100501|2009-09-07 18:00,8,525,525.25,525,525,65
20100501|2009-09-07 18:30,8,525,525,525,525,4
20100501|2009-09-07 19:00,8,525,525,525,525,5
20100501|2009-09-07 20:00,8,525,525,525,525,33
20100501|2009-09-07 21:00,8,525,525,525,525,2
20100501|2009-09-07 22:00,8,525,525,525,525,2
20100501|2009-09-07 23:30,8,525,525,525,525,1
20100501|2009-09-08 09:30,8,525.75,529,522.5,522.75,231
20100501|2009-09-08 10:00,8,522.75,522.75,522.75,522.75,18
20100501|2009-09-08 10:30,8,523,523,518.25,518.25,10
20100501|2009-09-08 11:00,8,521.25,521.75,521.25,521.75,17
20100501|2009-09-08 11:30,8,522.25,523.5,522.25,523,16
20100501|2009-09-08 12:00,8,521.75,522,521.75,521.75,4
20100501|2009-09-08 12:30,8,521.75,522,520,520,27
20100501|2009-09-08 13:00,8,519.5,519.5,516.5,516.75,14
20100501|2009-09-09 04:00,9,512,512,512,512,1
20100501|2009-09-09 06:00,9,512,512,512,512,2
20100501|2009-09-09 06:30,9,512,512.75,512,512.75,4
20100501|2009-09-09 09:30,9,513.75,517.25,513.75,517.25,17
20100501|2009-09-09 10:00,9,518.25,518.75,517.25,517.25,22
20100501|2009-09-09 10:30,9,517.25,518.75,517.25,518.75,6
20100501|2009-09-09 11:00,9,519.25,519.5,519.25,519.5,2
20100501|2009-09-09 11:30,9,516.5,516.5,516.5,516.5,2
20100501|2009-09-09 12:00,9,515.5,515.75,515,515.5,18
20100501|2009-09-09 12:30,9,515.75,516.5,515.75,516.5,7
20100501|2009-09-09 13:00,9,517.5,517.5,514.5,515,25
20100501|2009-09-10 09:30,10,515,515.5,512.25,513,63
20100501|2009-09-10 10:00,10,512,514.75,512,513.5,28
20100501|2009-09-10 10:30,10,513.5,514.25,513.5,513.5,14
20100501|2009-09-10 11:00,10,514.25,514.75,513.25,513.25,28
20100501|2009-09-10 11:30,10,514.5,514.5,514.5,514.5,9
20100501|2009-09-10 12:00,10,514.5,515.75,514.5,515.5,19
20100501|2009-09-10 12:30,10,514.75,515.5,514.75,514.75,12
20100501|2009-09-10 13:00,10,514.75,514.75,512.5,512.5,28
20100501|2009-09-11 09:30,11,513.25,513.75,508.75,510.25,43
20100501|2009-09-11 10:00,11,511.25,511.5,509.25,509.25,33
20100501|2009-09-11 10:30,11,509.25,510.25,509.25,510.25,8
20100501|2009-09-11 11:00,11,510.5,513,510.5,513,50
20100501|2009-09-11 11:30,11,513.25,514.75,513.25,514.75,7
20100501|2009-09-11 12:00,11,515,516.25,514.25,514.25,22
20100501|2009-09-11 12:30,11,514.75,522.75,514.75,522.75,66
20100501|2009-09-11 13:00,11,523,523.5,521,521.75,59
20100501|2009-09-14 09:30,14,516.75,518.25,515.75,517.5,19
20100501|2009-09-14 10:00,14,517.25,517.5,515.25,515.25,9
20100501|2009-09-14 10:30,14,515,515,515,515,5
20100501|2009-09-14 11:00,14,515,515,512.25,512.25,47
20100501|2009-09-14 12:30,14,513.5,513.5,513.5,513.5,1
20100501|2009-09-14 13:00,14,513.5,513.5,512.5,512.5,7
20100501|2009-09-15 09:30,15,516.5,540.5,515.75,530.5,193
20100501|2009-09-15 10:00,15,530.5,531.25,528,529.75,63
20100501|2009-09-15 10:30,15,529,533,528.25,533,35
20100501|2009-09-15 11:00,15,533.25,534,530,530,27
20100501|2009-09-15 11:30,15,532.75,532.75,532.75,532.75,1
20100501|2009-09-15 12:00,15,533.75,535,530,530.75,22
20100501|2009-09-15 12:30,15,530.75,535,529.25,529.25,14
20100501|2009-09-15 13:00,15,528.25,530.5,527,527,16
20100501|2009-09-15 22:00,16,522.75,522.75,522.75,522.75,1
20100501|2009-09-16 09:30,16,523,525.25,521.75,524.5,38
20100501|2009-09-16 10:00,16,524,524,524,524,7
20100501|2009-09-16 10:30,16,523.75,525,523.75,525,6
20100501|2009-09-16 11:00,16,525,525,523.5,523.5,10
20100501|2009-09-16 11:30,16,519.5,522.25,519.5,522.25,5
20100501|2009-09-16 12:00,16,524,524,524,524,1
20100501|2009-09-16 12:30,16,525,525.75,525,525.75,7
20100501|2009-09-16 13:00,16,525,525,525,525,1
20100501|2009-09-17 09:30,17,526.25,526.25,524.5,525,28
20100501|2009-09-17 10:00,17,527.5,530,527.5,530,6
20100501|2009-09-17 10:30,17,525,525,524.25,524.25,8
20100501|2009-09-17 11:00,17,525.75,525.75,524.25,524.5,23
20100501|2009-09-17 11:30,17,524.5,524.5,523.5,523.5,6
20100501|2009-09-17 12:00,17,524.75,525.25,524.75,525.25,5
20100501|2009-09-17 12:30,17,526,526,526,526,2
20100501|2009-09-17 13:00,17,526.75,528.75,525,525.75,15
20100501|2009-09-18 09:30,18,522.5,526,522.25,525.75,59
20100501|2009-09-18 10:00,18,524,524.5,521,523.75,24
20100501|2009-09-18 11:00,18,521.5,523.5,521.5,523.5,4
20100501|2009-09-18 11:30,18,524.25,524.5,524.25,524.25,11
20100501|2009-09-18 12:00,18,522.75,523.75,522.25,523.75,13
20100501|2009-09-18 13:00,18,521.5,522.25,520,520,12
20100501|2009-09-20 18:00,21,520,520,520,520,5
20100501|2009-09-20 22:30,21,520,520,520,520,1
20100501|2009-09-21 01:30,21,520,520,520,520,5
20100501|2009-09-21 09:30,21,519.25,520.5,517,517.75,20
20100501|2009-09-21 10:00,21,517,520.5,517,520,7
20100501|2009-09-21 10:30,21,520.75,522,520.75,522,7
20100501|2009-09-21 11:00,21,522.25,523.75,522.25,523.75,15
20100501|2009-09-21 11:30,21,523.25,523.25,522.25,522.25,2
20100501|2009-09-21 12:00,21,517,517.75,517,517.75,7
20100501|2009-09-21 13:00,21,518,518.25,518,518,20
20100501|2009-09-22 07:00,22,522,522,522,522,1
20100501|2009-09-22 09:30,22,523,523.5,520.5,521.75,51
20100501|2009-09-22 10:00,22,518.5,518.75,518,518,4
20100501|2009-09-22 10:30,22,518.5,518.5,518.5,518.5,1
20100501|2009-09-22 11:00,22,518.25,518.25,515.5,515.5,29
20100501|2009-09-22 11:30,22,516,518.5,516,518.5,34
20100501|2009-09-22 12:00,22,519.75,521.75,519.75,520.5,70
20100501|2009-09-22 12:30,22,517,518.75,517,518.75,6
20100501|2009-09-22 13:00,22,518.75,519,515.75,515.75,72
20100501|2009-09-23 09:30,23,516.25,524.5,516.25,520,105
20100501|2009-09-23 10:00,23,519.75,520.5,519.75,520,17
20100501|2009-09-23 10:30,23,518.5,520.25,517,520.25,15
20100501|2009-09-23 11:00,23,521,524.75,521,524.25,47
20100501|2009-09-23 11:30,23,524.5,525.75,524.25,524.75,23
20100501|2009-09-23 12:00,23,523.75,524,522.25,522.25,3
20100501|2009-09-23 12:30,23,521.5,522.5,520.25,520.25,7
20100501|2009-09-23 13:00,23,520,520,512,512,50
20100501|2009-09-24 06:00,24,517.25,517.25,517.25,517.25,2
20100501|2009-09-24 09:30,24,518,518,511.75,516,101
20100501|2009-09-24 10:00,24,516.25,519,515.25,518.5,47
20100501|2009-09-24 10:30,24,516.75,522.25,516.75,521.25,40
20100501|2009-09-24 11:00,24,521.5,522.25,521,522,31
20100501|2009-09-24 11:30,24,522.75,528,522.75,527.25,48
20100501|2009-09-24 12:00,24,527,529.75,525,525,60
20100501|2009-09-24 12:30,24,523.75,524,522.5,522.5,8
20100501|2009-09-24 13:00,24,523,527.5,522.75,527.5,17
20100501|2009-09-24 18:00,25,527,527,527,527,19
20100501|2009-09-24 18:30,25,527,527,527,527,2
20100501|2009-09-24 19:00,25,527,527,527,527,4
20100501|2009-09-24 22:30,25,527,527,527,527,5
20100501|2009-09-25 09:30,25,529,531.5,527,531.5,43
20100501|2009-09-25 10:00,25,530.25,530.75,527,530.75,38
20100501|2009-09-25 10:30,25,529,529,529,529,1
20100501|2009-09-25 11:00,25,527.5,527.5,518.75,521.5,54
20100501|2009-09-25 11:30,25,521.75,521.75,520.75,521.5,11
20100501|2009-09-25 12:00,25,520.5,521,518,519,13
20100501|2009-09-25 12:30,25,519,520.5,519,520.5,3
20100501|2009-09-25 13:00,25,516.25,516.5,515,515,11
20100501|2009-09-27 18:00,28,517.5,517.5,517.5,517.5,1
20100501|2009-09-28 09:30,28,521.75,522,517.5,518.75,72
20100501|2009-09-28 10:00,28,519.75,521,518.25,520.5,26
20100501|2009-09-28 10:30,28,520.25,520.5,518.75,518.75,18
20100501|2009-09-28 11:00,28,518.75,518.75,517.75,518,38
20100501|2009-09-28 11:30,28,518,518,516.25,516.25,19
20100501|2009-09-28 12:00,28,515.5,519.5,515.25,519,21
20100501|2009-09-28 12:30,28,517.5,517.5,516.25,516.75,9
20100501|2009-09-28 13:00,28,516.75,517.25,515.25,517.25,41
20100501|2009-09-28 18:00,29,517,517,517,517,1
20100501|2009-09-28 23:00,29,520,520,520,520,5
20100501|2009-09-28 23:30,29,520,520,520,520,1
20100501|2009-09-29 09:30,29,518.75,519.75,516.5,517.25,31
20100501|2009-09-29 10:00,29,516.5,517.25,516.25,517.25,30
20100501|2009-09-29 10:30,29,516.75,516.75,516.75,516.75,5
20100501|2009-09-29 11:00,29,515.75,515.75,511,511.75,33
20100501|2009-09-29 11:30,29,512.25,512.25,512.25,512.25,4
20100501|2009-09-29 12:00,29,512.75,512.75,512.75,512.75,2
20100501|2009-09-29 12:30,29,512,514,511.25,514,39
20100501|2009-09-29 13:00,29,513.75,514,511.5,512,38
20100501|2009-09-30 02:30,30,510,510,510,510,1
20100501|2009-09-30 09:30,30,508.5,510,504.75,504.75,46
20100501|2009-09-30 10:00,30,504.75,505.5,504.75,505.5,5
20100501|2009-09-30 10:30,30,506.75,508,506.75,508,2
20100501|2009-09-30 11:00,30,509.5,509.75,508.75,509.75,19
20100501|2009-09-30 12:00,30,510,512.75,510,512.75,34
20100501|2009-09-30 12:30,30,513.25,515,511.75,514,29
20100501|2009-09-30 13:00,30,513,521.5,512,520,39
20100501|2009-10-01 07:00,1,510.75,510.75,510.75,510.75,2
20100501|2009-10-01 09:30,1,511.75,515.25,511.25,512.25,19
20100501|2009-10-01 10:30,1,513.75,513.75,513.75,513.75,3
20100501|2009-10-01 11:00,1,510.25,510.25,507.75,508.5,19
20100501|2009-10-01 11:30,1,512.25,512.75,512.25,512.75,4
20100501|2009-10-01 12:00,1,511.25,511.25,511.25,511.25,4
20100501|2009-10-01 12:30,1,513.5,513.5,512.75,512.75,2
20100501|2009-10-01 13:00,1,514.75,514.75,514.75,514.75,1
20100501|2009-10-01 20:00,2,514,514.5,514,514.5,2
20100501|2009-10-02 09:30,2,511,513,510.75,510.75,14
20100501|2009-10-02 10:00,2,509.25,509.25,506.25,506.25,6
20100501|2009-10-02 10:30,2,507.25,507.25,506.5,506.5,4
20100501|2009-10-02 11:00,2,508,508.25,505,506,24
20100501|2009-10-02 11:30,2,506.5,506.75,506.5,506.75,11
20100501|2009-10-02 13:00,2,505.5,505.5,505.5,505.5,2
20100501|2009-10-05 09:30,5,507.75,508.5,506.5,506.5,26
20100501|2009-10-05 10:00,5,506.5,509,506.5,506.75,15
20100501|2009-10-05 10:30,5,507.75,507.75,507.75,507.75,5
20100501|2009-10-05 11:00,5,507,507,507,507,1
20100501|2009-10-05 11:30,5,507.5,514,507.5,514,10
20100501|2009-10-05 12:00,5,513.25,514.25,513.25,514.25,7
20100501|2009-10-05 12:30,5,515.25,515.25,512.5,512.5,12
20100501|2009-10-05 13:00,5,512.5,512.5,505.25,505.25,33
20100501|2009-10-06 09:30,6,519.5,525,517,525,37
20100501|2009-10-06 10:00,6,527.75,531.75,524.25,525,22
20100501|2009-10-06 10:30,6,523.75,524,519,520,12
20100501|2009-10-06 11:00,6,520.75,520.75,520.75,520.75,2
20100501|2009-10-06 13:00,6,520.5,522.5,520.5,522.5,12
20100501|2009-10-07 09:30,7,521.75,521.75,516.75,516.75,22
20100501|2009-10-07 10:30,7,517.5,517.75,516.75,516.75,12
20100501|2009-10-07 11:00,7,517,519,517,519,7
20100501|2009-10-07 11:30,7,518,522.25,518,522.25,21
20100501|2009-10-07 12:00,7,519,519,519,519,2
20100501|2009-10-07 12:30,7,518.75,518.75,517.5,517.5,9
20100501|2009-10-07 13:00,7,517.25,520.25,515.5,520.25,16
20100501|2009-10-08 09:30,8,527.25,531.5,525.75,531.5,22
20100501|2009-10-08 10:00,8,531,534,530.5,534,5
20100501|2009-10-08 10:30,8,531.25,531.25,531.25,531.25,1
20100501|2009-10-08 11:00,8,534,536.5,534,536.5,11
20100501|2009-10-08 11:30,8,538,538,538,538,6
20100501|2009-10-08 12:30,8,536,538,535.25,538,11
20100501|2009-10-08 13:00,8,535.75,536,535.75,536,4
20100501|2009-10-11 18:00,12,531,531,531,531,7
20100501|2009-10-12 09:30,12,539,545.5,538.5,544.25,20
20100501|2009-10-12 10:00,12,544,544,543.5,543.5,11
20100501|2009-10-12 10:30,12,544,544,542.5,543,22
20100501|2009-10-12 11:00,12,542.5,542.5,542.25,542.5,10
20100501|2009-10-12 11:30,12,543.25,543.25,543.25,543.25,5
20100501|2009-10-12 12:00,12,543.25,546,543.25,546,20
20100501|2009-10-12 12:30,12,547.5,551.25,547.5,551.25,14
20100501|2009-10-12 13:00,12,551.25,552.5,551.25,552.25,9
20100501|2009-10-13 05:30,13,552.25,552.25,552.25,552.25,5
20100501|2009-10-13 09:30,13,553.5,559.25,549.25,551.5,35
20100501|2009-10-13 10:00,13,554.5,554.5,552,552.25,10
20100501|2009-10-13 10:30,13,554,556.75,554,556.75,8
20100501|2009-10-13 11:00,13,560.25,562.75,559.25,562.75,41
20100501|2009-10-13 11:30,13,560,560,559.75,560,4
20100501|2009-10-13 12:00,13,561,564,561,564,10
20100501|2009-10-13 12:30,13,564.75,567,564.75,567,12
20100501|2009-10-13 13:00,13,565.5,565.5,558.5,564.5,19
20100501|2009-10-13 23:00,14,563.5,563.5,563.5,563.5,1
20100501|2009-10-14 04:00,14,564.25,564.5,564.25,564.5,5
20100501|2009-10-14 09:30,14,567,575.25,567,575,85
20100501|2009-10-14 10:00,14,579.75,580.25,574.75,574.75,13
20100501|2009-10-14 10:30,14,574.75,574.75,572.75,572.75,6
20100501|2009-10-14 11:00,14,572,572,572,572,1
20100501|2009-10-14 11:30,14,571,571,570,570,3
20100501|2009-10-14 12:00,14,561.5,561.5,561.5,561.5,2
20100501|2009-10-14 12:30,14,560,560,560,560,2
20100501|2009-10-14 13:00,14,560,568.75,560,568.75,18
20100501|2009-10-15 09:30,15,563.75,565.5,555.5,558,62
20100501|2009-10-15 10:00,15,557.25,557.25,553.75,554,12
20100501|2009-10-15 10:30,15,556,556.75,554.75,556.75,28
20100501|2009-10-15 11:00,15,559.75,560.25,559.75,560.25,2
20100501|2009-10-15 11:30,15,559.75,559.75,559.75,559.75,2
20100501|2009-10-15 12:00,15,558,558,556.75,556.75,6
20100501|2009-10-15 12:30,15,557,557,553.75,553.75,4
20100501|2009-10-15 13:00,15,556,556.25,555.75,556.25,7
20100501|2009-10-15 21:00,16,560,560,560,560,1
20100501|2009-10-16 06:00,16,560,560,560,560,9
20100501|2009-10-16 09:30,16,557.25,557.75,554.25,555.25,56
20100501|2009-10-16 10:30,16,550.5,551.25,550.5,551.25,10
20100501|2009-10-16 11:00,16,551.75,552.5,551.75,552.5,8
20100501|2009-10-16 11:30,16,550.75,551.75,550.75,551.75,9
20100501|2009-10-16 12:00,16,551.25,552.5,550.25,552.5,31
20100501|2009-10-16 12:30,16,552.25,553.5,549.75,549.75,17
20100501|2009-10-16 13:00,16,552.5,553.75,552.5,553.5,35
20100501|2009-10-19 09:30,19,561.75,565.75,560.75,564,33
20100501|2009-10-19 10:30,19,567.25,568.25,567.25,568.25,4
20100501|2009-10-19 11:00,19,568.75,570,568.5,570,3
20100501|2009-10-19 11:30,19,575,575,575,575,1
20100501|2009-10-19 12:30,19,573.25,573.25,573.25,573.25,2
20100501|2009-10-19 13:00,19,564.75,570,564.75,568.5,24
20100501|2009-10-20 06:00,20,568.25,568.25,568.25,568.25,3
20100501|2009-10-20 07:00,20,568.25,568.5,568.25,568.5,6
20100501|2009-10-20 09:30,20,564.25,571.5,563,570,37
20100501|2009-10-20 10:00,20,568.75,568.75,562,565.25,9
20100501|2009-10-20 10:30,20,563,563.5,560.25,560.25,7
20100501|2009-10-20 11:00,20,562.5,562.5,562.5,562.5,2
20100501|2009-10-20 11:30,20,565.75,567,565.75,565.75,8
20100501|2009-10-20 12:00,20,565,565,564.25,564.25,4
20100501|2009-10-20 12:30,20,568,568,568,568,1
20100501|2009-10-20 13:00,20,562,563.25,562,563.25,6
20100501|2009-10-21 07:00,21,563.25,563.25,563.25,563.25,1
20100501|2009-10-21 09:30,21,563,572,563,571.25,30
20100501|2009-10-21 10:00,21,570,572.5,570,572.5,11
20100501|2009-10-21 10:30,21,573.5,573.5,573.5,573.5,1
20100501|2009-10-21 11:00,21,576.5,577,576.5,577,14
20100501|2009-10-21 11:30,21,575.75,575.75,575.75,575.75,2
20100501|2009-10-21 12:00,21,578.5,583.5,578.5,583.25,6
20100501|2009-10-21 12:30,21,582.75,586.75,582,586.75,10
20100501|2009-10-21 13:00,21,580.75,580.75,578.5,579.25,25
20100501|2009-10-22 09:30,22,581.75,585.75,580.5,582.5,40
20100501|2009-10-22 10:00,22,582.5,582.5,582.5,582.5,2
20100501|2009-10-22 10:30,22,583,583,583,583,1
20100501|2009-10-22 11:00,22,587,587,587,587,2
20100501|2009-10-22 12:00,22,586.25,587,586.25,586.5,24
20100501|2009-10-22 12:30,22,588.5,590,588.25,590,6
20100501|2009-10-22 13:00,22,589.5,589.5,586,586,14
20100501|2009-10-22 18:00,23,588,588,588,588,6
20100501|2009-10-23 09:30,23,598.25,604.25,597.25,604.25,34
20100501|2009-10-23 10:00,23,611.25,611.25,602.75,606,42
20100501|2009-10-23 10:30,23,605.5,605.5,597.5,601,8
20100501|2009-10-23 11:00,23,603.75,603.75,597.25,597.75,51
20100501|2009-10-23 11:30,23,598.5,600.25,598.5,599,18
20100501|2009-10-23 12:00,23,599,601,599,600.25,17
20100501|2009-10-23 12:30,23,600,600,598,598,2
20100501|2009-10-23 13:00,23,597,597,591.5,591.5,10
20100501|2009-10-26 09:30,26,599,599.5,587.5,587.5,34
20100501|2009-10-26 10:00,26,585.75,585.75,580,580.75,11
20100501|2009-10-26 10:30,26,580.5,581.25,578.5,578.75,15
20100501|2009-10-26 11:00,26,580.5,580.5,580.5,580.5,1
20100501|2009-10-26 12:30,26,580.25,581,580.25,580.75,6
20100501|2009-10-26 13:00,26,578,578,574.5,574.5,4
20100501|2009-10-27 09:30,27,569,569.75,569,569.75,5
20100501|2009-10-27 10:00,27,567.5,567.5,563.5,563.5,7
20100501|2009-10-27 10:30,27,566.25,568.5,566.25,568.5,4
20100501|2009-10-27 11:00,27,566.75,566.75,565.25,565.25,18
20100501|2009-10-27 11:30,27,563,563,563,563,2
20100501|2009-10-27 12:00,27,562.25,562.25,560.25,560.25,6
20100501|2009-10-27 12:30,27,557.5,557.5,557.5,557.5,1
20100501|2009-10-27 13:00,27,556.75,556.75,556.75,556.75,1
20100501|2009-10-28 07:00,28,547,547,547,547,1
20100501|2009-10-28 09:30,28,549.5,553.25,546,553.25,34
20100501|2009-10-28 10:00,28,554.25,559,554.25,557.75,11
20100501|2009-10-28 10:30,28,557,557,557,557,1
20100501|2009-10-28 11:00,28,552,552,552,552,3
20100501|2009-10-28 12:00,28,550.5,551,550.5,551,4
20100501|2009-10-28 12:30,28,548.25,548.75,548,548.75,10
20100501|2009-10-28 13:00,28,546.5,546.5,546.5,546.5,2
20100501|2009-10-29 09:30,29,553.75,555,551.5,553,43
20100501|2009-10-29 10:00,29,554.5,555.25,554,555,12
20100501|2009-10-29 10:30,29,554.5,555,554.25,555,9
20100501|2009-10-29 11:00,29,554.75,555,554.5,555,6
20100501|2009-10-29 11:30,29,557.25,557.5,557,557,4
20100501|2009-10-29 12:00,29,557,557.5,557,557.5,10
20100501|2009-10-29 12:30,29,556.25,556.5,556.25,556.5,3
20100501|2009-10-29 13:00,29,555.25,555.5,551.75,551.75,5
20100501|2009-10-30 09:30,30,546,549.75,544.25,549.75,16
20100501|2009-10-30 10:30,30,545.75,545.75,544.75,544.75,6
20100501|2009-10-30 11:00,30,546,548,546,546,8
20100501|2009-10-30 12:00,30,542.25,542.5,540.5,540.5,15
20100501|2009-10-30 12:30,30,542.25,542.25,542,542,6
20100501|2009-10-30 13:00,30,544.75,544.75,540,544,43
20100501|2009-11-02 09:30,2,541.25,548.5,541.25,543.75,22
20100501|2009-11-02 10:00,2,543.75,546.25,541.25,546,22
20100501|2009-11-02 10:30,2,544.5,546,544.25,546,9
20100501|2009-11-02 11:00,2,545.75,546.5,545,545,15
20100501|2009-11-02 11:30,2,544.75,544.75,542,542,16
20100501|2009-11-02 12:00,2,544,544,544,544,4
20100501|2009-11-02 12:30,2,543.75,543.75,543.75,543.75,5
20100501|2009-11-02 13:00,2,546.25,559.5,546.25,558.75,21
20100501|2009-11-03 09:30,3,550.5,557.5,550.25,552,51
20100501|2009-11-03 10:00,3,554.25,557.5,553.5,554,12
20100501|2009-11-03 10:30,3,554.25,556,554.25,556,5
20100501|2009-11-03 11:00,3,554.5,557,554.5,557,3
20100501|2009-11-03 11:30,3,558.5,558.5,558.5,558.5,1
20100501|2009-11-03 12:30,3,558.5,558.5,558.5,558.5,5
20100501|2009-11-03 13:00,3,558.75,560,558.5,558.5,17
20100501|2009-11-03 18:30,4,558.25,558.25,558.25,558.25,1
20100501|2009-11-03 20:00,4,559.25,559.25,559.25,559.25,1
20100501|2009-11-04 09:30,4,568.25,568.25,559.25,559.25,11
20100501|2009-11-04 10:00,4,552.5,552.75,552,552.75,7
20100501|2009-11-04 10:30,4,557,557,555.5,555.5,3
20100501|2009-11-04 11:00,4,556.25,563.25,556.25,563,56
20100501|2009-11-04 12:00,4,558,558,558,558,5
20100501|2009-11-04 13:00,4,562.75,562.75,562.75,562.75,2
20100501|2009-11-05 09:30,5,558.75,559.5,557.75,559,15
20100501|2009-11-05 10:00,5,558.5,559,558.5,559,4
20100501|2009-11-05 11:00,5,560.75,560.75,560.75,560.75,2
20100501|2009-11-05 11:30,5,559,559,559,559,20
20100501|2009-11-05 12:30,5,561.75,561.75,561.75,561.75,2
20100501|2009-11-05 13:00,5,556.5,556.5,556.5,556.5,4
20100501|2009-11-06 09:30,6,556,556,552.5,553.75,21
20100501|2009-11-06 10:00,6,552.5,552.5,552.5,552.5,1
20100501|2009-11-06 10:30,6,553,553,553,553,2
20100501|2009-11-06 11:00,6,549.75,549.75,549.75,549.75,4
20100501|2009-11-06 12:00,6,549.25,549.25,548.5,548.5,3
20100501|2009-11-06 12:30,6,548,548,547.75,548,9
20100501|2009-11-06 13:00,6,545.25,545.25,545,545,4
20100501|2009-11-09 09:30,9,551.5,552.25,549,552,32
20100501|2009-11-09 10:00,9,552.5,552.5,550.5,550.5,8
20100501|2009-11-09 10:30,9,549.25,550.5,549,550.5,8
20100501|2009-11-09 11:00,9,551.25,552.75,550.75,552.75,65
20100501|2009-11-09 12:00,9,553.75,553.75,550.75,551.75,6
20100501|2009-11-09 12:30,9,553.25,556.75,553.25,556,22
20100501|2009-11-09 13:00,9,560,576.25,560,571.5,118
20100501|2009-11-10 09:30,10,565.5,569,564,565.75,74
20100501|2009-11-10 10:00,10,562,562.25,560,560,12
20100501|2009-11-10 11:00,10,560.5,560.5,560.5,560.5,5
20100501|2009-11-10 12:00,10,567,568.5,566.25,568.5,13
20100501|2009-11-10 12:30,10,568.25,574.25,568.25,574.25,20
20100501|2009-11-10 13:00,10,575.25,575.25,573.25,573.75,8
20100501|2009-11-11 09:30,11,580,585,574.5,574.5,78
20100501|2009-11-11 10:00,11,578,578,575.25,575.5,6
20100501|2009-11-11 10:30,11,578.25,579.25,578,578,9
20100501|2009-11-11 11:00,11,578.25,578.25,575.75,575.75,3
20100501|2009-11-11 11:30,11,577,580.75,577,580.75,8
20100501|2009-11-11 12:00,11,581,582.25,581,582.25,2
20100501|2009-11-11 12:30,11,584,584,584,584,2
20100501|2009-11-11 13:00,11,583,583.5,578.25,578.5,20
20100501|2009-11-12 09:30,12,572.75,578,572.75,574.25,21
20100501|2009-11-12 10:00,12,577,577.25,577,577.25,7
20100501|2009-11-12 10:30,12,582.25,584.75,582.25,584.75,4
20100501|2009-11-12 11:00,12,582.25,582.25,582.25,582.25,2
20100501|2009-11-12 11:30,12,581.5,582.75,581.5,582.75,7
20100501|2009-11-12 12:00,12,579.75,579.75,579,579,3
20100501|2009-11-12 12:30,12,577,579.75,577,579.75,2
20100501|2009-11-12 13:00,12,581.5,582,575.75,575.75,20
20100501|2009-11-13 09:30,13,578.25,584.75,576.25,584.75,31
20100501|2009-11-13 10:30,13,585,585,584.5,584.75,5
20100501|2009-11-13 11:00,13,581.75,582.25,581.75,582.25,6
20100501|2009-11-13 11:30,13,582.25,582.5,581.75,582.25,9
20100501|2009-11-13 12:00,13,580.25,580.25,580,580.25,16
20100501|2009-11-13 12:30,13,578.25,580.25,577.75,580.25,9
20100501|2009-11-13 13:00,13,580.5,583.75,580.5,583.75,9
20100501|2009-11-15 18:00,16,585,585,583.75,583.75,7
20100501|2009-11-15 22:00,16,590,590,590,590,1
20100501|2009-11-16 06:30,16,590,590,590,590,1
20100501|2009-11-16 09:30,16,588,601,588,600,74
20100501|2009-11-16 10:00,16,596.5,597.25,596,596,4
20100501|2009-11-16 10:30,16,597.5,598,597.5,598,6
20100501|2009-11-16 11:30,16,596.75,596.75,596.75,596.75,1
20100501|2009-11-16 12:00,16,600,602.25,600,602,7
20100501|2009-11-16 12:30,16,601.25,603.25,600.75,603.25,7
20100501|2009-11-16 13:00,16,601.25,603.75,601,603.25,16
20100501|2009-11-17 09:30,17,598.25,602,597.25,602,66
20100501|2009-11-17 10:00,17,601,606.75,600.25,604.25,41
20100501|2009-11-17 10:30,17,604.75,606,604.75,606,4
20100501|2009-11-17 11:00,17,606,608,606,608,22
20100501|2009-11-17 11:30,17,607.75,608.5,606,606,37
20100501|2009-11-17 12:00,17,601.5,604.5,601.5,604.5,16
20100501|2009-11-17 12:30,17,604,608.75,604,608.75,28
20100501|2009-11-17 13:00,17,607.5,609.25,607.5,609.25,18
20100501|2009-11-18 06:00,18,610,610,610,610,1
20100501|2009-11-18 09:30,18,612.25,615.25,611.5,614,123
20100501|2009-11-18 10:00,18,609.5,609.75,609.5,609.75,4
20100501|2009-11-18 10:30,18,608.75,608.75,608.75,608.75,2
20100501|2009-11-18 11:00,18,609.5,609.75,608,608,23
20100501|2009-11-18 11:30,18,606.25,608.75,606,607,25
20100501|2009-11-18 12:00,18,607,609.25,607,609.25,7
20100501|2009-11-18 12:30,18,611.75,612.25,611,611,6
20100501|2009-11-18 13:00,18,602.25,602.25,595,596.75,23
20100501|2009-11-18 18:00,19,597,597,597,597,5
20100501|2009-11-19 09:30,19,595.25,595.25,588.5,589,80
20100501|2009-11-19 10:00,19,589.25,592.5,589.25,591,26
20100501|2009-11-19 10:30,19,591.25,595.25,591.25,594.75,64
20100501|2009-11-19 11:00,19,598.25,601.75,596.5,601.75,26
20100501|2009-11-19 11:30,19,604,604,600.5,600.5,4
20100501|2009-11-19 12:00,19,598.25,598.25,596.75,597.5,7
20100501|2009-11-19 12:30,19,597.75,597.75,597.75,597.75,1
20100501|2009-11-19 13:00,19,598.5,600.75,595.75,596,43
20100501|2009-11-19 19:30,20,600,600,600,600,4
20100501|2009-11-19 21:00,20,600,600,600,600,6
20100501|2009-11-20 09:30,20,595,595,590.25,591.25,29
20100501|2009-11-20 10:00,20,593.25,593.25,591.5,591.5,17
20100501|2009-11-20 11:00,20,591.5,594.5,591.25,594.5,25
20100501|2009-11-20 11:30,20,594.25,594.5,592.5,594,47
20100501|2009-11-20 12:30,20,596.25,596.25,596.25,596.25,2
20100501|2009-11-20 13:00,20,595,597,590,590,31
20100501|2009-11-22 21:00,23,597.25,597.25,597.25,597.25,10
20100501|2009-11-23 09:30,23,604.25,609.25,604.25,607,77
20100501|2009-11-23 10:00,23,607.25,608.25,606,606,43
20100501|2009-11-23 10:30,23,605.5,606.25,605.25,605.25,16
20100501|2009-11-23 11:00,23,605,605,603.5,603.5,28
20100501|2009-11-23 11:30,23,603.25,603.25,603.25,603.25,10
20100501|2009-11-23 12:00,23,603.25,603.25,602.25,602.25,28
20100501|2009-11-23 12:30,23,597.25,600,597.25,597.75,144
20100501|2009-11-23 13:00,23,597,597,593.25,593.25,16
20100501|2009-11-23 18:00,24,594.25,594.25,594.25,594.25,5
20100501|2009-11-24 09:30,24,590.5,590.5,580.25,580.25,37
20100501|2009-11-24 10:00,24,580,580,576.75,579,10
20100501|2009-11-24 10:30,24,580.25,581.5,578,581.5,9
20100501|2009-11-24 11:00,24,581.25,581.25,581.25,581.25,1
20100501|2009-11-24 11:30,24,577.75,578,575.5,575.5,27
20100501|2009-11-24 12:00,24,575.5,575.5,575.5,575.5,2
20100501|2009-11-24 12:30,24,573.75,573.75,571.75,571.75,7
20100501|2009-11-24 13:00,24,573,573,569.75,569.75,9
20100501|2009-11-25 05:00,25,577.5,577.5,577.5,577.5,1
20100501|2009-11-25 05:30,25,577.5,577.5,577.5,577.5,4
20100501|2009-11-25 09:30,25,580.5,581.5,576.25,576.5,28
20100501|2009-11-25 10:00,25,580,584.5,580,583.75,28
20100501|2009-11-25 10:30,25,586,588.25,586,586.5,14
20100501|2009-11-25 11:00,25,587.25,590.25,587.25,590,11
20100501|2009-11-25 11:30,25,588.25,588.5,588,588,4
20100501|2009-11-25 12:00,25,584.75,584.75,584.75,584.75,2
20100501|2009-11-25 13:00,25,588.25,588.5,579.75,579.75,12
20100501|2009-11-26 22:00,27,573,573,573,573,15
20100501|2009-11-27 09:30,27,573,578.5,572.5,575.25,24
20100501|2009-11-27 10:00,27,575.25,580.5,573.5,580.5,22
20100501|2009-11-27 11:00,27,581.5,581.5,581.5,581.5,1
20100501|2009-11-27 11:30,27,580,583.5,580,583,7
20100501|2009-11-30 09:30,30,590.75,595.5,590.75,593.75,50
20100501|2009-11-30 10:00,30,592.5,596.75,592,594,11
20100501|2009-11-30 10:30,30,591.5,594.25,591.5,592.25,7
20100501|2009-11-30 11:00,30,592.75,594.25,592.75,594.25,7
20100501|2009-11-30 11:30,30,593.5,594.25,593.5,594.25,3
20100501|2009-11-30 12:00,30,596.25,599,596.25,598,9
20100501|2009-11-30 12:30,30,598,600,598,600,20
20100501|2009-11-30 13:00,30,602.25,602.25,598.5,598.5,12
20100501|2009-12-01 09:30,1,602.5,606.5,602.25,605,13
20100501|2009-12-01 10:00,1,607,608.5,607,608.5,18
20100501|2009-12-01 10:30,1,608,608,605.5,605.5,4
20100501|2009-12-01 11:00,1,605.5,607,605.5,607,6
20100501|2009-12-01 11:30,1,606,606.25,594,596.25,16
20100501|2009-12-01 12:00,1,602.5,602.5,602.5,602.5,2
20100501|2009-12-01 13:00,1,594.5,594.5,594.25,594.25,2
20100501|2009-12-01 18:00,2,593.25,593.25,593.25,593.25,1
20100501|2009-12-02 09:30,2,593,594,591.25,591.25,67
20100501|2009-12-02 10:00,2,589.5,591.25,588,591.25,20
20100501|2009-12-02 10:30,2,590.5,590.5,590.5,590.5,1
20100501|2009-12-02 11:30,2,590.25,590.25,590.25,590.25,1
20100501|2009-12-02 12:00,2,590,590,589.25,589.25,2
20100501|2009-12-02 12:30,2,588.75,589,588,588,9
20100501|2009-12-03 09:30,3,592.25,595.75,588,594.75,37
20100501|2009-12-03 10:00,3,594.5,594.75,594,594,12
20100501|2009-12-03 10:30,3,592,592,590,590,62
20100501|2009-12-03 11:00,3,588,588.75,588,588.25,6
20100501|2009-12-03 11:30,3,589.5,589.5,589.5,589.5,1
20100501|2009-12-03 13:00,3,588.5,590.75,587.75,590.75,3
20100501|2009-12-04 09:30,4,586.25,587.5,580,580,23
20100501|2009-12-04 10:00,4,577,577,576.75,576.75,2
20100501|2009-12-04 10:30,4,576,576,576,576,1
20100501|2009-12-04 11:00,4,575.75,578,575.25,575.25,15
20100501|2009-12-04 12:30,4,577,577.5,576.5,576.5,4
20100501|2009-12-04 13:00,4,576,576,574.25,574.25,9
20100501|2009-12-07 09:30,7,573.25,574.75,572.25,572.5,53
20100501|2009-12-07 10:00,7,573,573,569,569,13
20100501|2009-12-07 10:30,7,569.75,570,566.25,566.75,29
20100501|2009-12-07 11:00,7,566.25,566.25,566,566,22
20100501|2009-12-07 11:30,7,566.25,569.5,566.25,569.5,11
20100501|2009-12-07 12:00,7,569,571,569,570,23
20100501|2009-12-07 12:30,7,570,570,568.5,568.5,11
20100501|2009-12-07 13:00,7,568.25,568.25,566.5,566.5,11
20100501|2009-12-07 18:00,8,565.75,565.75,565.75,565.75,1
20100501|2009-12-08 09:30,8,565,565,561.75,562,24
20100501|2009-12-08 10:00,8,562,562.25,561.75,561.75,4
20100501|2009-12-08 10:30,8,562,562,562,562,3
20100501|2009-12-08 11:00,8,562.25,562.25,562.25,562.25,1
20100501|2009-12-08 11:30,8,562,562,561.25,561.25,11
20100501|2009-12-08 12:00,8,562,562,560,560,28
20100501|2009-12-08 13:00,8,559,560.25,558.75,558.75,27
20100501|2009-12-08 23:00,9,557.75,557.75,557.75,557.75,25
20100501|2009-12-09 09:30,9,560,562.5,559.75,562.5,10
20100501|2009-12-09 10:00,9,563,563,563,563,1
20100501|2009-12-09 10:30,9,562,562,559.5,559.5,21
20100501|2009-12-09 11:00,9,558.5,558.5,556.5,556.5,39
20100501|2009-12-09 12:00,9,556.5,557.75,555.5,557.75,15
20100501|2009-12-09 12:30,9,558.25,558.25,557,557,11
20100501|2009-12-09 13:00,9,557,559.25,557,558.75,34
20100501|2009-12-09 18:00,10,558.75,558.75,558.75,558.75,1
20100501|2009-12-10 09:30,10,556.5,561.75,555,561.75,43
20100501|2009-12-10 10:00,10,562.75,563.25,558.25,560.25,12
20100501|2009-12-10 10:30,10,558.25,558.25,558.25,558.25,4
20100501|2009-12-10 11:00,10,562.25,562.5,560,560,46
20100501|2009-12-10 12:00,10,556.75,558.25,556,556,20
20100501|2009-12-10 12:30,10,556.75,557,553.25,553.25,20
20100501|2009-12-10 13:00,10,552.75,556.25,552.5,556.25,17
20100501|2009-12-10 18:30,11,559.5,559.5,559.5,559.5,20
20100501|2009-12-11 09:30,11,554.75,556.25,551.25,551.25,18
20100501|2009-12-11 10:00,11,550.75,551.75,550.25,551.25,8
20100501|2009-12-11 10:30,11,552.5,552.5,552.5,552.5,3
20100501|2009-12-11 11:30,11,557.5,558.5,557.5,558.5,4
20100501|2009-12-11 12:00,11,556.75,557.25,556.75,557.25,2
20100501|2009-12-11 12:30,11,554.75,554.75,554.75,554.75,2
20100501|2009-12-11 13:00,11,556.75,556.75,555.25,555.25,5
20100501|2009-12-13 19:00,14,552.75,552.75,552.75,552.75,3
20100501|2009-12-14 09:30,14,559.25,559.25,557,557.25,12
20100501|2009-12-14 10:00,14,559.5,562.5,559.5,561.25,8
20100501|2009-12-14 12:00,14,558.25,558.25,553.25,553.5,9
20100501|2009-12-14 12:30,14,556,556,556,556,1
20100501|2009-12-14 13:00,14,555.25,556.75,555.25,555.25,24
20100501|2009-12-15 06:30,15,555.25,555.25,555.25,555.25,14
20100501|2009-12-15 09:30,15,554.5,554.75,551.5,551.5,31
20100501|2009-12-15 10:00,15,552.25,554.75,552.25,554.75,14
20100501|2009-12-15 10:30,15,554.75,554.75,554.75,554.75,1
20100501|2009-12-15 12:30,15,551.5,551.5,551.5,551.5,4
20100501|2009-12-15 13:00,15,550,550,549,549,10
20100501|2009-12-15 18:00,16,549,549,549,549,2
20100501|2009-12-15 20:30,16,549.75,549.75,549.75,549.75,1
20100501|2009-12-15 21:00,16,549,549,549,549,1
20100501|2009-12-16 04:30,16,549.75,549.75,549.75,549.75,6
20100501|2009-12-16 05:00,16,549.75,549.75,549.75,549.75,11
20100501|2009-12-16 09:30,16,553.25,553.75,551,551.75,20
20100501|2009-12-16 10:00,16,550,550.75,550,550.75,18
20100501|2009-12-16 10:30,16,550,550,550,550,4
20100501|2009-12-16 11:30,16,549,549.75,549,549.75,18
20100501|2009-12-16 12:30,16,550.25,550.5,547.5,547.5,6
20100501|2009-12-16 13:00,16,554,554,554,554,5
20100501|2009-12-17 06:00,17,548,548,548,548,2
20100501|2009-12-17 06:30,17,547.75,547.75,547.75,547.75,7
20100501|2009-12-17 07:00,17,547.75,547.75,547.75,547.75,5
20100501|2009-12-17 09:30,17,548.75,551.75,547,548.5,87
20100501|2009-12-17 10:00,17,546.5,546.5,546.5,546.5,3
20100501|2009-12-17 10:30,17,545,545,544,544,7
20100501|2009-12-17 11:00,17,544,544,543,543,13
20100501|2009-12-17 11:30,17,542.25,542.25,542.25,542.25,1
20100501|2009-12-17 12:00,17,542,542,542,542,3
20100501|2009-12-17 12:30,17,540,540,536,538.25,46
20100501|2009-12-17 13:00,17,539,540.5,539,540.5,6
20100501|2009-12-18 07:00,18,542.25,542.25,542,542,7
20100501|2009-12-18 09:30,18,542.5,543,539,539.25,55
20100501|2009-12-18 10:00,18,544,548,544,546,22
20100501|2009-12-18 10:30,18,546.25,549.5,543.5,549.5,33
20100501|2009-12-18 11:00,18,548.25,548.25,548,548,3
20100501|2009-12-18 11:30,18,547.5,548,545,545,7
20100501|2009-12-18 12:00,18,546,546,546,546,2
20100501|2009-12-18 12:30,18,545.25,545.25,545.25,545.25,2
20100501|2009-12-18 13:00,18,545.75,548.25,545.75,546,77
20100501|2009-12-20 18:00,21,548,548,548,548,3
20100501|2009-12-21 07:00,21,546,546,546,546,4
20100501|2009-12-21 09:30,21,546.25,548.75,544.25,548.75,42
20100501|2009-12-21 10:00,21,546,546,544.75,544.75,3
20100501|2009-12-21 10:30,21,543.5,544,543.25,544,42
20100501|2009-12-21 11:00,21,544.5,544.5,542.5,542.5,53
20100501|2009-12-21 11:30,21,543.5,543.75,541,541,15
20100501|2009-12-21 12:00,21,540.75,540.75,540.5,540.5,3
20100501|2009-12-21 12:30,21,542.25,542.25,538.5,539.75,68
20100501|2009-12-21 13:00,21,540,542,538,538.25,189
20100501|2009-12-22 09:30,22,538.5,540.75,535.75,535.75,33
20100501|2009-12-22 10:00,22,535.75,535.75,535.75,535.75,27
20100501|2009-12-22 10:30,22,534.5,540,534.5,540,10
20100501|2009-12-22 11:00,22,541.5,542,541.5,542,5
20100501|2009-12-22 11:30,22,542.5,542.5,542.5,542.5,1
20100501|2009-12-22 12:00,22,539.5,539.5,539.5,539.5,1
20100501|2009-12-22 12:30,22,538.75,540.25,538.75,540.25,8
20100501|2009-12-22 13:00,22,541.25,543,541,542.5,14
20100501|2009-12-22 22:30,23,540,540,540,540,2
20100501|2009-12-23 09:30,23,541.25,546,541.25,543.25,55
20100501|2009-12-23 10:00,23,544,544.5,543,543,8
20100501|2009-12-23 10:30,23,542.5,542.5,542.5,542.5,3
20100501|2009-12-23 11:00,23,544,545.5,544,545.5,18
20100501|2009-12-23 12:00,23,543,543,543,543,3
20100501|2009-12-23 12:30,23,543,543,543,543,7
20100501|2009-12-23 13:00,23,545.5,545.5,545.5,545.5,25
20100501|2009-12-24 09:30,24,540,541.75,540,541.25,11
20100501|2009-12-28 09:30,28,551.5,567.25,551.25,565,56
20100501|2009-12-28 10:00,28,565.5,566.75,563.5,563.5,55
20100501|2009-12-28 10:30,28,564.75,566,564.25,566,49
20100501|2009-12-28 11:00,28,566.25,568.25,566.25,566.25,4
20100501|2009-12-28 11:30,28,566,569,566,569,7
20100501|2009-12-28 12:30,28,564.75,567.5,564.75,567.5,8
20100501|2009-12-28 13:00,28,567.5,568.5,567.5,568.5,2
20100501|2009-12-28 18:00,29,565,565,565,565,4
20100501|2009-12-29 06:30,29,563,563,563,563,3
20100501|2009-12-29 09:30,29,568,569,565.25,565.25,63
20100501|2009-12-29 10:00,29,564,564,560.75,560.75,15
20100501|2009-12-29 10:30,29,561.25,562.75,561,561.5,42
20100501|2009-12-29 11:00,29,561.75,563.5,561.75,562.75,11
20100501|2009-12-29 11:30,29,562.5,562.75,561.5,561.5,9
20100501|2009-12-29 12:00,29,561.25,561.75,561,561.75,8
20100501|2009-12-29 12:30,29,561.25,561.75,560.75,561,7
20100501|2009-12-29 13:00,29,560.75,562,560.75,560.75,12
20100501|2009-12-29 19:30,30,562,562,562,562,6
20100501|2009-12-30 06:00,30,564,564.25,564,564.25,14
20100501|2009-12-30 06:30,30,564,564,564,564,6
20100501|2009-12-30 07:00,30,564.25,564.25,564.25,564.25,2
20100501|2009-12-30 09:30,30,563.75,564.75,561.25,562,124
20100501|2009-12-30 10:00,30,562.5,565,562,565,42
20100501|2009-12-30 10:30,30,565.25,566,565.25,565.25,12
20100501|2009-12-30 11:00,30,565,566.25,565,565.5,16
20100501|2009-12-30 11:30,30,565.5,565.75,565,565,14
20100501|2009-12-30 12:00,30,564.75,564.75,563.75,563.75,20
20100501|2009-12-30 12:30,30,563.5,564,563.5,563.75,10
20100501|2009-12-30 13:00,30,563.75,564,562.75,562.75,14
20100501|2009-12-31 05:00,31,565,565,565,565,2
20100501|2009-12-31 09:30,31,565,565,563,563,10
20100501|2009-12-31 10:00,31,563.5,563.5,563.5,563.5,10
20100501|2009-12-31 10:30,31,563.75,563.75,563.75,563.75,2
20100501|2009-12-31 11:00,31,563.75,564.5,563.75,564.5,16
20100501|2009-12-31 11:30,31,564,564.25,563.75,564,20
20100501|2009-12-31 12:00,31,564.75,565.5,564.75,565.5,10
20100501|2009-12-31 12:30,31,566,566,566,566,2
20100501|2009-12-31 13:00,31,563.25,563.25,554.5,554.5,32
20100501|2010-01-04 04:00,4,568.5,568.5,568.5,568.5,6
20100501|2010-01-04 06:00,4,569.25,570.5,569.25,569.25,8
20100501|2010-01-04 09:30,4,573,575,571,575,62
20100501|2010-01-04 10:00,4,575.5,576,573.75,574.25,198
20100501|2010-01-04 10:30,4,574.25,574.75,572.5,572.5,24
20100501|2010-01-04 11:00,4,573.5,574,572.75,572.75,8
20100501|2010-01-04 11:30,4,572,572,572,572,2
20100501|2010-01-04 12:00,4,573,575.5,573,574.75,24
20100501|2010-01-04 12:30,4,573.75,573.75,570.75,571,22
20100501|2010-01-04 13:00,4,570.25,572.5,570.25,571.5,112
20100501|2010-01-04 18:00,5,572,572,571.75,571.75,10
20100501|2010-01-05 09:30,5,573.5,573.75,570,570.5,40
20100501|2010-01-05 10:00,5,570.5,573.5,570.5,573.5,26
20100501|2010-01-05 10:30,5,574,575.25,573.5,574.5,258
20100501|2010-01-05 11:00,5,574.75,576.25,574.75,575,82
20100501|2010-01-05 11:30,5,575.75,576,574.25,574.25,26
20100501|2010-01-05 12:00,5,573.5,573.75,573.5,573.75,12
20100501|2010-01-05 12:30,5,570.25,570.25,569,569,72
20100501|2010-01-05 13:00,5,570,570,567.5,567.75,146
20100501|2010-01-05 20:30,6,570.5,570.5,570.5,570.5,2
20100501|2010-01-06 09:30,6,570.5,570.5,565.25,567,222
20100501|2010-01-06 10:00,6,567,572.25,566.75,572.25,482
20100501|2010-01-06 10:30,6,572.75,575.5,572.75,575.25,32
20100501|2010-01-06 11:00,6,574.5,575.25,573.75,573.75,88
20100501|2010-01-06 11:30,6,575.75,577.25,575.75,576.5,32
20100501|2010-01-06 12:00,6,574.25,575.5,574.25,575.5,6
20100501|2010-01-06 12:30,6,577.5,581.25,577.5,581.25,254
20100501|2010-01-06 13:00,6,582,583,581.25,581.5,224
20100501|2010-01-06 20:30,7,577,577,577,577,4
20100501|2010-01-07 09:30,7,572.25,577.25,572.25,574.75,152
20100501|2010-01-07 10:00,7,573.75,576,573.5,573.75,82
20100501|2010-01-07 10:30,7,572.75,572.75,572.5,572.5,6
20100501|2010-01-07 11:30,7,574.75,576,574.5,576,190
20100501|2010-01-07 12:00,7,575,580,574.75,578.5,164
20100501|2010-01-07 12:30,7,578,580,577.5,577.5,132
20100501|2010-01-07 13:00,7,578,579,572.25,573.5,192
20100501|2010-01-07 18:00,8,573,573,573,573,4
20100501|2010-01-07 22:30,8,566.25,566.25,566.25,566.25,4
20100501|2010-01-08 09:30,8,574.5,574.5,572.5,574.5,194
20100501|2010-01-08 10:00,8,574,576.5,573.75,576.25,76
20100501|2010-01-08 10:30,8,573.25,576.25,573.25,576.25,56
20100501|2010-01-08 11:00,8,576.25,578.5,575.75,578,174
20100501|2010-01-08 11:30,8,578.25,580,577.5,578.75,82
20100501|2010-01-08 12:00,8,580,581,580,581,50
20100501|2010-01-08 12:30,8,581,584.5,581,582.5,198
20100501|2010-01-08 13:00,8,582.25,587.5,582.25,584,204
20100501|2010-01-10 18:00,11,584,589,584,589,42
20100501|2010-01-10 19:30,11,590,590,590,590,10
20100501|2010-01-10 21:00,11,590.25,590.75,590.25,590.75,10
20100501|2010-01-11 05:00,11,591,591,591,591,4
20100501|2010-01-11 06:30,11,590.25,590.25,590.25,590.25,6
20100501|2010-01-11 09:30,11,590,590,586.5,586.5,178
20100501|2010-01-11 10:00,11,585.75,586.75,582.5,582.5,54
20100501|2010-01-11 10:30,11,584.25,585,583.5,583.5,24
20100501|2010-01-11 11:00,11,586,590,586,589.5,128
20100501|2010-01-11 11:30,11,589.75,590.5,588.5,588.5,44
20100501|2010-01-11 12:00,11,588,588.5,588,588.5,30
20100501|2010-01-11 12:30,11,587.75,591,587.75,589.75,68
20100501|2010-01-11 13:00,11,590.5,591,586.25,589.5,144
20100501|2010-01-12 05:00,12,585,585,585,585,12
20100501|2010-01-12 06:00,12,584.75,584.75,584.75,584.75,10
20100501|2010-01-12 06:30,12,585,585,584.25,584.25,60
20100501|2010-01-12 07:00,12,583,583,583,583,10
20100501|2010-01-12 09:30,12,569.5,569.5,553.25,561.5,556
20100501|2010-01-12 10:00,12,560,562,559.75,560.5,142
20100501|2010-01-12 10:30,12,560,560,558,558,62
20100501|2010-01-12 11:00,12,557.75,557.75,556,557,194
20100501|2010-01-12 11:30,12,556,556,550.25,550.25,56
20100501|2010-01-12 12:00,12,544.5,545.25,543.5,543.5,232
20100501|2010-01-12 12:30,12,544.75,549.75,544.75,546.5,172
20100501|2010-01-12 13:00,12,546.5,557.25,546.5,557.25,28
20100501|2010-01-12 18:00,13,553.75,553.75,553.75,553.75,40
20100501|2010-01-13 09:30,13,550.25,550.5,542.25,547.75,266
20100501|2010-01-13 10:00,13,547,549.75,545.75,549.75,64
20100501|2010-01-13 10:30,13,551.5,551.5,549.5,549.5,152
20100501|2010-01-13 11:00,13,550,551.5,550,551.25,56
20100501|2010-01-13 11:30,13,554,554,553.75,553.75,8
20100501|2010-01-13 12:00,13,554,554,548,548,24
20100501|2010-01-13 12:30,13,548,553,548,553,32
20100501|2010-01-13 13:00,13,551.75,557,551,557,344
20100501|2010-01-13 18:00,14,556,556,556,556,2
20100501|2010-01-14 06:00,14,553.25,553.25,551.5,551.5,20
20100501|2010-01-14 09:30,14,550.5,551,548,549.5,348
20100501|2010-01-14 10:00,14,549,552,549,551.5,44
20100501|2010-01-14 10:30,14,549.25,549.75,548.5,548.5,22
20100501|2010-01-14 11:00,14,549,549,548,548,22
20100501|2010-01-14 11:30,14,549,549.25,549,549.25,34
20100501|2010-01-14 12:00,14,548.75,551,548.75,551,58
20100501|2010-01-14 12:30,14,551.25,551.5,550.5,551.5,56
20100501|2010-01-14 13:00,14,551,552,547.25,547.25,322
20100501|2010-01-15 06:30,15,545,545,545,545,14
20100501|2010-01-15 09:30,15,545,546,541.5,543.25,90
20100501|2010-01-15 10:00,15,540.5,540.5,539.25,539.25,38
20100501|2010-01-15 10:30,15,537.75,539,536,536,75
20100501|2010-01-15 11:00,15,536.5,537.25,536.5,537.25,14
20100501|2010-01-15 11:30,15,537,537.75,537,537.75,38
20100501|2010-01-15 12:00,15,538,538.75,537.75,537.75,14
20100501|2010-01-15 12:30,15,538,538,535,536.75,20
20100501|2010-01-15 13:00,15,537.75,538.25,530,530,392
20100501|2010-01-18 18:00,19,534.75,534.75,533.5,533.5,12
20100501|2010-01-18 18:30,19,535,535,535,535,4
20100501|2010-01-18 19:00,19,535.5,535.5,535.5,535.5,2
20100501|2010-01-18 20:00,19,535.75,536,535.75,536,8
20100501|2010-01-18 20:30,19,536,536.75,536,536.75,14
20100501|2010-01-18 21:30,19,532.75,532.75,532.75,532.75,4
20100501|2010-01-19 03:30,19,530,530,530,530,2
20100501|2010-01-19 06:00,19,525,525,525,525,2
20100501|2010-01-19 06:30,19,525.75,525.75,525.75,525.75,10
20100501|2010-01-19 09:30,19,525,525.75,522.75,525.5,136
20100501|2010-01-19 10:00,19,525.25,527.25,525.25,525.5,64
20100501|2010-01-19 10:30,19,526.75,527,526.5,526.75,53
20100501|2010-01-19 11:00,19,527,527,526,526.25,28
20100501|2010-01-19 11:30,19,525.5,527,525.25,527,48
20100501|2010-01-19 12:00,19,527.25,527.25,526.5,527,110
20100501|2010-01-19 12:30,19,526.5,526.5,525,525,8
20100501|2010-01-19 13:00,19,526,526.25,524.5,524.5,22
20100501|2010-01-19 18:00,20,524.75,525.75,524.75,525.75,24
20100501|2010-01-19 20:00,20,523,523,523,523,6
20100501|2010-01-20 04:00,20,520,520,520,520,20
20100501|2010-01-20 04:30,20,520.75,520.75,520.25,520.25,8
20100501|2010-01-20 06:00,20,520,520,520,520,12
20100501|2010-01-20 06:30,20,520,520,519.75,519.75,60
20100501|2010-01-20 09:30,20,519,519,513,514.25,178
20100501|2010-01-20 10:00,20,513.5,516,513.5,515.75,34
20100501|2010-01-20 10:30,20,516.5,518,516.5,516.75,38
20100501|2010-01-20 11:00,20,516.25,516.75,515.75,516.25,48
20100501|2010-01-20 11:30,20,516.75,518,515,518,300
20100501|2010-01-20 12:00,20,516.25,520,516.25,520,38
20100501|2010-01-20 12:30,20,518.5,519,518.5,519,30
20100501|2010-01-20 13:00,20,518.75,523,518.25,523,68
20100501|2010-01-20 18:00,21,522.5,523.5,522.5,522.5,8
20100501|2010-01-21 09:30,21,522,523.5,520.25,522,222
20100501|2010-01-21 10:00,21,522,522,520.5,520.5,161
20100501|2010-01-21 10:30,21,523,524.75,520.5,524.5,118
20100501|2010-01-21 11:00,21,524.5,525,524.5,525,12
20100501|2010-01-21 11:30,21,521,521,521,521,10
20100501|2010-01-21 12:00,21,521.25,522,521,522,112
20100501|2010-01-21 12:30,21,522,522,520.75,521,26
20100501|2010-01-21 13:00,21,522.5,524.75,522.25,524,16
20100501|2010-01-21 18:00,22,522.75,522.75,522.75,522.75,10
20100501|2010-01-21 19:30,22,520.5,520.5,520.5,520.5,2
20100501|2010-01-21 20:30,22,520.25,520.25,520.25,520.25,8
20100501|2010-01-22 07:00,22,520.25,520.25,520.25,520.25,8
20100501|2010-01-22 09:30,22,521.25,527,521.25,527,72
20100501|2010-01-22 10:00,22,526,526.5,525.25,525.25,65
20100501|2010-01-22 10:30,22,526.5,526.75,526,526,18
20100501|2010-01-22 11:00,22,525.75,526,525.5,526,10
20100501|2010-01-22 11:30,22,526.25,526.25,525.5,526.25,10
20100501|2010-01-22 12:00,22,525.5,526,525.5,526,38
20100501|2010-01-22 12:30,22,525.75,526,524.25,524.75,48
20100501|2010-01-22 13:00,22,524,524.5,522.5,524,24
20100501|2010-01-25 02:00,25,525,525,525,525,2
20100501|2010-01-25 04:30,25,526,526,526,526,2
20100501|2010-01-25 06:00,25,525.5,525.5,525.5,525.5,2
20100501|2010-01-25 09:30,25,525.75,529.25,525.25,527.5,165
20100501|2010-01-25 10:00,25,528,528.5,525.25,525.25,124
20100501|2010-01-25 10:30,25,524.5,528.75,522.75,528.75,36
20100501|2010-01-25 11:00,25,529.75,530,527.25,527.25,32
20100501|2010-01-25 11:30,25,527.75,528,527.5,528,34
20100501|2010-01-25 12:00,25,527.25,527.75,527.25,527.75,36
20100501|2010-01-25 13:00,25,526.75,526.75,522.25,522.25,210
20100501|2010-01-25 18:00,26,523.75,524,523.5,524,26
20100501|2010-01-26 06:30,26,522,522,522,522,12
20100501|2010-01-26 07:00,26,522,522,522,522,32
20100501|2010-01-26 09:30,26,522,524.75,520,524.75,391
20100501|2010-01-26 10:00,26,524,524,522.75,523,42
20100501|2010-01-26 10:30,26,520.75,521.25,520.75,521.25,28
20100501|2010-01-26 11:30,26,521.75,521.75,520.5,521,14
20100501|2010-01-26 12:00,26,521.5,521.5,521.5,521.5,2
20100501|2010-01-26 12:30,26,522,522.25,521,521,28
20100501|2010-01-26 13:00,26,523,523.5,520.5,520.5,28
20100501|2010-01-26 21:30,27,522.25,522.25,522.25,522.25,2
20100501|2010-01-27 02:00,27,521,521,521,521,2
20100501|2010-01-27 07:00,27,522.5,522.5,522.5,522.5,4
20100501|2010-01-27 09:30,27,520.75,522.75,518.25,518.5,586
20100501|2010-01-27 10:00,27,518.75,520.25,518.75,520,92
20100501|2010-01-27 10:30,27,520,520,519.5,519.5,24
20100501|2010-01-27 11:00,27,519.5,519.5,518,518,98
20100501|2010-01-27 11:30,27,518.25,519.5,518.25,519,52
20100501|2010-01-27 12:00,27,518.5,520,516.5,516.5,160
20100501|2010-01-27 12:30,27,516.5,516.75,515.5,516.75,68
20100501|2010-01-27 13:00,27,517.5,517.5,515.25,516.5,120
20100501|2010-01-28 06:30,28,518,518,518,518,8
20100501|2010-01-28 09:30,28,517.25,519.75,517.25,518.25,174
20100501|2010-01-28 10:00,28,519,520,518.75,519.5,56
20100501|2010-01-28 10:30,28,519.5,520.75,519,519.5,134
20100501|2010-01-28 11:00,28,519,519,517.5,518,194
20100501|2010-01-28 11:30,28,518,518,515,516.5,264
20100501|2010-01-28 12:00,28,516,516,516,516,6
20100501|2010-01-28 12:30,28,517.25,519.5,517.25,519,132
20100501|2010-01-28 13:00,28,519,520,519,519,202
20100501|2010-01-28 18:00,29,519.75,519.75,519.75,519.75,6
20100501|2010-01-29 07:00,29,517,517,517,517,8
20100501|2010-01-29 09:30,29,519,519.75,517,519.5,140
20100501|2010-01-29 10:00,29,519.75,519.75,514.5,515.5,70
20100501|2010-01-29 10:30,29,514.5,516,513.75,513.75,404
20100501|2010-01-29 11:00,29,513.5,515,513.5,514.5,106
20100501|2010-01-29 11:30,29,514.5,516.25,514.25,516,52
20100501|2010-01-29 12:00,29,516.75,517,515.25,515.25,84
20100501|2010-01-29 12:30,29,515,515,512.5,512.5,114
20100501|2010-01-29 13:00,29,513.25,515,511.75,512.5,112
20100501|2010-02-01 09:30,1,515,519.75,513.75,518.25,305
20100501|2010-02-01 10:00,1,518.25,520,518.25,518.5,74
20100501|2010-02-01 10:30,1,518.75,519,517.5,517.5,122
20100501|2010-02-01 11:00,1,517.75,517.75,514.75,516.75,112
20100501|2010-02-01 11:30,1,514.75,515.25,513.75,514.75,138
20100501|2010-02-01 12:00,1,515,515,514.25,515,54
20100501|2010-02-01 12:30,1,515.25,515.75,514.75,515,46
20100501|2010-02-01 13:00,1,515.25,515.25,512.5,512.5,110
20100501|2010-02-01 18:00,2,513,513,513,513,10
20100501|2010-02-02 04:30,2,519,519,519,519,2
20100501|2010-02-02 09:30,2,518.25,521,517,520,132
20100501|2010-02-02 10:00,2,519.25,520.25,518,519,86
20100501|2010-02-02 10:30,2,521.25,524.25,521.25,523.75,116
20100501|2010-02-02 11:00,2,523.75,525,523.5,525,94
20100501|2010-02-02 11:30,2,524.75,525,523.75,524,298
20100501|2010-02-02 12:00,2,524,524.25,523.75,524.25,158
20100501|2010-02-02 12:30,2,524.25,527.5,524.25,527.5,6
20100501|2010-02-02 13:00,2,527.75,528.25,523,524,234
20100501|2010-02-02 18:00,3,523.75,524,523.75,524,4
20100501|2010-02-02 18:30,3,526,526,526,526,2
20100501|2010-02-02 21:00,3,525.75,525.75,525.75,525.75,2
20100501|2010-02-03 00:00,3,524.25,524.25,524.25,524.25,2
20100501|2010-02-03 01:30,3,524.75,524.75,524.75,524.75,2
20100501|2010-02-03 06:30,3,522.75,522.75,522.75,522.75,2
20100501|2010-02-03 07:00,3,522.5,522.5,521.75,521.75,8
20100501|2010-02-03 09:30,3,523.25,526.25,515.25,518,393
20100501|2010-02-03 10:00,3,518,518,516,516,107
20100501|2010-02-03 10:30,3,516,516.5,514,514,240
20100501|2010-02-03 11:00,3,514,514.5,513.25,513.5,60
20100501|2010-02-03 11:30,3,514,514,513,513,33
20100501|2010-02-03 12:00,3,513,514.25,513,513,56
20100501|2010-02-03 12:30,3,513,513,511,511,200
20100501|2010-02-03 13:00,3,511.5,511.5,510.25,511.5,328
20100501|2010-02-03 18:00,4,513,513,510,512.75,36
20100501|2010-02-03 22:00,4,512.5,512.5,512.5,512.5,6
20100501|2010-02-03 23:00,4,514.5,514.5,514.5,514.5,6
20100501|2010-02-04 00:30,4,513.5,513.5,513.5,513.5,38
20100501|2010-02-04 01:30,4,513.5,513.5,513.5,513.5,2
20100501|2010-02-04 09:30,4,510,513,508.75,511.75,669
20100501|2010-02-04 10:00,4,513,514.5,511.5,512,72
20100501|2010-02-04 10:30,4,513.25,515.5,513,515.5,36
20100501|2010-02-04 11:00,4,515.5,521,515.5,519,196
20100501|2010-02-04 11:30,4,516.75,516.75,514,514.25,86
20100501|2010-02-04 12:00,4,514,514.25,512.75,512.75,66
20100501|2010-02-04 12:30,4,512,513.5,510.75,511.25,44
20100501|2010-02-04 13:00,4,513.25,514.25,513,513.25,177
20100501|2010-02-04 18:00,5,511,511,510.75,510.75,12
20100501|2010-02-05 04:00,5,511,511,510.75,510.75,4
20100501|2010-02-05 06:00,5,511.5,511.5,511.5,511.5,2
20100501|2010-02-05 06:30,5,510.75,510.75,510.25,510.25,10
20100501|2010-02-05 07:00,5,510,510,510,510,6
20100501|2010-02-05 09:30,5,511.75,513.25,509.5,513.25,306
20100501|2010-02-05 10:00,5,512.75,513,511.25,511.25,108
20100501|2010-02-05 10:30,5,511,511,508.75,511,206
20100501|2010-02-05 11:00,5,511.25,512.5,511.25,511.75,83
20100501|2010-02-05 11:30,5,511.25,511.25,509.75,509.75,58
20100501|2010-02-05 12:00,5,510,510.75,509.5,509.5,150
20100501|2010-02-05 12:30,5,509.5,510,508.75,509.75,196
20100501|2010-02-05 13:00,5,509.25,515.25,509,515.25,148
20100501|2010-02-07 18:00,8,517,517,517,517,2
20100501|2010-02-08 09:30,8,518.25,525,517.5,525,123
20100501|2010-02-08 10:00,8,524.5,524.75,523,523,23
20100501|2010-02-08 10:30,8,524,525.5,524,525.5,14
20100501|2010-02-08 11:00,8,525,525,520.5,520.5,32
20100501|2010-02-08 11:30,8,521.25,523,520.5,520.5,19
20100501|2010-02-08 12:00,8,520.75,522.5,520.75,522.5,48
20100501|2010-02-08 12:30,8,522.75,523,522.75,522.75,20
20100501|2010-02-08 13:00,8,521.75,524,521.5,522.5,43
20100501|2010-02-08 18:00,9,521,523,521,523,5
20100501|2010-02-08 19:00,9,523,523,523,523,5
20100501|2010-02-09 03:30,9,522.5,522.5,522.5,522.5,3
20100501|2010-02-09 04:00,9,522.5,522.5,522.5,522.5,7
20100501|2010-02-09 06:30,9,522.5,522.5,522.5,522.5,10
20100501|2010-02-09 09:30,9,524,525,515,519.25,154
20100501|2010-02-09 10:00,9,519.25,519.25,515,515.25,228
20100501|2010-02-09 10:30,9,520,520,519.75,519.75,4
20100501|2010-02-09 11:00,9,519.75,519.75,516.5,516.5,15
20100501|2010-02-09 11:30,9,517,517,514,516,71
20100501|2010-02-09 12:00,9,516,516,515.5,516,13
20100501|2010-02-09 12:30,9,517.25,517.25,516.25,516.25,30
20100501|2010-02-09 13:00,9,517,518.75,516.75,516.75,54
20100501|2010-02-09 18:00,10,517,517,517,517,16
20100501|2010-02-09 19:30,10,519,519,519,519,5
20100501|2010-02-10 09:30,10,517,519.5,516.25,517.25,92
20100501|2010-02-10 10:00,10,519.5,520,518.5,518.5,88
20100501|2010-02-10 10:30,10,519.25,521.5,519,520.25,33
20100501|2010-02-10 11:00,10,521.75,523.25,519.75,523.25,57
20100501|2010-02-10 11:30,10,524.75,533,524.75,526.75,105
20100501|2010-02-10 12:00,10,526.75,527.5,525.5,525.75,28
20100501|2010-02-10 12:30,10,526,527,525,527,38
20100501|2010-02-10 13:00,10,526,528.25,524.75,528.25,39
20100501|2010-02-10 18:30,11,527.75,528.25,527,528.25,25
20100501|2010-02-10 20:00,11,528,528.25,528,528.25,19
20100501|2010-02-10 20:30,11,528,528,528,528,4
20100501|2010-02-11 02:00,11,525,525,525,525,5
20100501|2010-02-11 09:30,11,523.75,525,520.5,520.75,72
20100501|2010-02-11 10:00,11,520,520.25,520,520.25,21
20100501|2010-02-11 10:30,11,520.5,522.25,520.5,521.25,19
20100501|2010-02-11 11:00,11,522.25,523.5,520.75,520.75,90
20100501|2010-02-11 11:30,11,520.5,521,520,521,16
20100501|2010-02-11 12:00,11,522,522,521,521,12
20100501|2010-02-11 12:30,11,521.5,525,521.5,524,32
20100501|2010-02-11 13:00,11,524.5,528.25,520,520,117
20100501|2010-02-11 18:00,12,521,521.75,521,521.75,19
20100501|2010-02-12 04:00,12,517.25,517.25,515,515,20
20100501|2010-02-12 06:00,12,513.5,513.5,513.5,513.5,6
20100501|2010-02-12 07:00,12,513.5,513.5,513.5,513.5,1
20100501|2010-02-12 09:30,12,513.75,514.25,512,514.25,79
20100501|2010-02-12 10:00,12,513.25,516,513,514.75,28
20100501|2010-02-12 10:30,12,516,516.75,515.75,516.25,14
20100501|2010-02-12 11:00,12,516.25,518,516,517.75,56
20100501|2010-02-12 11:30,12,518,518,515,515,26
20100501|2010-02-12 12:00,12,516.5,516.5,515,515,17
20100501|2010-02-12 12:30,12,515.5,515.75,514.5,515,57
20100501|2010-02-12 13:00,12,515,517,514.25,514.25,80
20100501|2010-02-15 18:00,16,516.75,522,516.75,522,14
20100501|2010-02-15 18:30,16,521.25,521.75,521,521,11
20100501|2010-02-16 09:30,16,523,536.25,523,532.25,464
20100501|2010-02-16 10:00,16,532.25,534.25,531.25,531.5,137
20100501|2010-02-16 10:30,16,531,533,531,532.5,180
20100501|2010-02-16 11:00,16,532.5,535,532.5,534.5,109
20100501|2010-02-16 11:30,16,534.5,536.25,533.75,533.75,157
20100501|2010-02-16 12:00,16,533.75,533.75,532.25,532.75,61
20100501|2010-02-16 12:30,16,532.75,533.75,531.75,533,169
20100501|2010-02-16 13:00,16,532,533,530,530,126
20100501|2010-02-16 18:00,17,530,530,529.5,529.5,25
20100501|2010-02-16 21:30,17,529.75,529.75,529.75,529.75,2
20100501|2010-02-17 09:30,17,527,528.5,523.5,525,224
20100501|2010-02-17 10:00,17,524.5,525,523.5,523.5,22
20100501|2010-02-17 10:30,17,523.25,524,523.25,523.25,39
20100501|2010-02-17 11:00,17,523.75,525.5,523.75,525,74
20100501|2010-02-17 11:30,17,524.75,524.75,524.25,524.5,23
20100501|2010-02-17 12:00,17,525,526,524.5,526,63
20100501|2010-02-17 12:30,17,524,524.25,520,520.5,99
20100501|2010-02-17 13:00,17,520.5,523.5,518.75,523,131
20100501|2010-02-17 18:00,18,522.25,522.25,520.5,520.5,16
20100501|2010-02-17 22:30,18,522.5,522.75,522.5,522.75,17
20100501|2010-02-17 23:30,18,522.75,522.75,522.75,522.75,1
20100501|2010-02-18 02:30,18,522.75,522.75,522.75,522.75,1
20100501|2010-02-18 03:00,18,522.75,522.75,522.75,522.75,9
20100501|2010-02-18 03:30,18,521.5,521.5,521.5,521.5,10
20100501|2010-02-18 06:00,18,521.75,521.75,521.75,521.75,1
20100501|2010-02-18 06:30,18,521,521,521,521,8
20100501|2010-02-18 07:00,18,521,521,521,521,2
20100501|2010-02-18 09:30,18,521,525,518.5,520,276
20100501|2010-02-18 10:00,18,519,519,515.75,515.75,307
20100501|2010-02-18 10:30,18,515.75,517,513.5,513.5,200
20100501|2010-02-18 11:00,18,513,514.75,512,514.75,104
20100501|2010-02-18 11:30,18,514.5,515,514.25,515,64
20100501|2010-02-18 12:00,18,514.25,515,514,515,36
20100501|2010-02-18 12:30,18,515,517.25,515,515.5,61
20100501|2010-02-18 13:00,18,515.5,516.25,513,513,108
20100501|2010-02-18 18:00,19,513,513,510,510,291
20100501|2010-02-18 18:30,19,509.5,509.5,509.25,509.25,3
20100501|2010-02-18 19:30,19,509.75,509.75,509.75,509.75,1
20100501|2010-02-18 21:00,19,509.75,509.75,508.75,508.75,40
20100501|2010-02-18 21:30,19,509.5,509.5,509.5,509.5,1
20100501|2010-02-18 22:00,19,509.75,509.75,509.75,509.75,1
20100501|2010-02-19 00:00,19,510,510,510,510,2
20100501|2010-02-19 03:30,19,510,510,510,510,11
20100501|2010-02-19 05:00,19,510,510,510,510,2
20100501|2010-02-19 06:30,19,511,511,511,511,1
20100501|2010-02-19 07:00,19,511,511,511,511,3
20100501|2010-02-19 09:30,19,511.25,518.5,511.25,514,320
20100501|2010-02-19 10:00,19,514.25,517.5,514.25,516.5,33
20100501|2010-02-19 10:30,19,516,516.5,515.25,515.25,36
20100501|2010-02-19 11:00,19,516.75,518.5,516.75,517.25,45
20100501|2010-02-19 11:30,19,516.25,518.5,516,518.5,55
20100501|2010-02-19 12:00,19,518.25,519.75,517.5,518,36
20100501|2010-02-19 12:30,19,518.25,520,518,519.5,85
20100501|2010-02-19 13:00,19,519.25,520.75,518,518.25,84
20100501|2010-02-21 18:00,22,518,520.75,518,520.75,8
20100501|2010-02-21 19:00,22,521.75,522.5,521.75,522.5,5
20100501|2010-02-21 19:30,22,521.5,522.5,521.5,522.5,2
20100501|2010-02-22 04:00,22,522.75,522.75,522.75,522.75,4
20100501|2010-02-22 04:30,22,522.75,522.75,522.75,522.75,1
20100501|2010-02-22 09:30,22,519.5,520.25,516,518.75,209
20100501|2010-02-22 10:00,22,518.5,520.25,518.25,520,129
20100501|2010-02-22 10:30,22,519.5,520,519.5,520,43
20100501|2010-02-22 11:00,22,520.25,521.5,519.75,521.5,48
20100501|2010-02-22 11:30,22,522,529.75,522,529.25,110
20100501|2010-02-22 12:00,22,528.75,532.25,528.75,530.75,142
20100501|2010-02-22 12:30,22,530.5,532,528.5,528.5,153
20100501|2010-02-22 13:00,22,529,531.25,525,526.25,255
20100501|2010-02-22 18:00,23,526.75,527.5,526.75,527.25,19
20100501|2010-02-22 18:30,23,527.5,527.5,527,527,2
20100501|2010-02-22 19:30,23,526,526,526,526,4
20100501|2010-02-22 20:00,23,526.5,526.5,526.5,526.5,1
20100501|2010-02-22 20:30,23,527,527,526,526,63
20100501|2010-02-22 21:00,23,526,526,526,526,2
20100501|2010-02-22 22:00,23,526,526,526,526,3
20100501|2010-02-22 22:30,23,525.75,525.75,525.75,525.75,1
20100501|2010-02-22 23:30,23,527,527,527,527,1
20100501|2010-02-23 00:00,23,527,527,527,527,1
20100501|2010-02-23 01:00,23,527.5,527.5,527.5,527.5,7
20100501|2010-02-23 04:30,23,525,525,525,525,9
20100501|2010-02-23 05:00,23,525,525,525,525,6
20100501|2010-02-23 05:30,23,525,525,525,525,40
20100501|2010-02-23 06:00,23,524,524,523.75,523.75,9
20100501|2010-02-23 09:30,23,524.5,524.5,519.75,522.75,355
20100501|2010-02-23 10:00,23,523.25,526.75,523,524.75,99
20100501|2010-02-23 10:30,23,524.75,527.25,524.25,525.25,112
20100501|2010-02-23 11:00,23,525.25,525.5,522.75,523.5,105
20100501|2010-02-23 11:30,23,523.5,523.75,522,522.75,94
20100501|2010-02-23 12:00,23,523,524.75,523,523.75,58
20100501|2010-02-23 12:30,23,523.5,524,522,522,39
20100501|2010-02-23 13:00,23,522,522,518,518.25,117
20100501|2010-02-23 18:00,24,517,519,517,519,4
20100501|2010-02-23 20:30,24,520,520,520,520,1
20100501|2010-02-24 02:30,24,519,519,519,519,3
20100501|2010-02-24 03:30,24,518,518,518,518,10
20100501|2010-02-24 04:00,24,518,518,518,518,2
20100501|2010-02-24 04:30,24,518,518,517.5,517.5,3
20100501|2010-02-24 05:00,24,517.25,517.25,517.25,517.25,9
20100501|2010-02-24 05:30,24,517.5,518,517.5,518,10
20100501|2010-02-24 06:30,24,518,519,518,519,16
20100501|2010-02-24 09:30,24,519.25,526.5,519,523.5,397
20100501|2010-02-24 10:00,24,523.5,524.25,520,520.25,191
20100501|2010-02-24 10:30,24,520.5,523.5,520,522.75,74
20100501|2010-02-24 11:00,24,522.5,524.5,522.25,524,111
20100501|2010-02-24 11:30,24,524.25,524.75,521,522,187
20100501|2010-02-24 12:00,24,521.75,523.5,521.5,523.5,124
20100501|2010-02-24 12:30,24,523.5,524.5,522,523,81
20100501|2010-02-24 13:00,24,522.75,525.25,522.25,525.25,323
20100501|2010-02-24 18:00,25,524,524.5,524,524,24
20100501|2010-02-24 19:00,25,523.75,523.75,523.75,523.75,1
20100501|2010-02-24 19:30,25,523.25,523.25,523,523,2
20100501|2010-02-24 21:30,25,524.25,524.25,524.25,524.25,1
20100501|2010-02-24 22:00,25,522.75,522.75,522.75,522.75,1
20100501|2010-02-24 23:00,25,522.5,522.5,522.5,522.5,3
20100501|2010-02-24 23:30,25,521.75,521.75,521.75,521.75,2
20100501|2010-02-25 00:30,25,520.5,520.5,520.5,520.5,3
20100501|2010-02-25 02:30,25,521,521,521,521,1
20100501|2010-02-25 03:00,25,521,521,521,521,4
20100501|2010-02-25 03:30,25,521,521,520.75,520.75,7
20100501|2010-02-25 04:30,25,519,519,518.5,518.5,5
20100501|2010-02-25 05:30,25,518.5,518.75,518.5,518.5,7
20100501|2010-02-25 06:00,25,518.5,518.5,518,518,3
20100501|2010-02-25 06:30,25,519,519.5,519,519.5,3
20100501|2010-02-25 09:30,25,518,518.5,515,517.5,382
20100501|2010-02-25 10:00,25,517.25,518.25,516,516,167
20100501|2010-02-25 10:30,25,516,517.5,515.5,516.75,118
20100501|2010-02-25 11:00,25,516.75,517.25,516.5,517,65
20100501|2010-02-25 11:30,25,517.25,518.25,517,518.25,165
20100501|2010-02-25 12:00,25,518.75,519,517.75,517.75,62
20100501|2010-02-25 12:30,25,517.25,518.25,516.5,517.75,120
20100501|2010-02-25 13:00,25,517.75,518,515.5,515.75,213
20100501|2010-02-25 18:00,26,515.75,517,515.75,517,5
20100501|2010-02-25 18:30,26,518,518,518,518,2
20100501|2010-02-25 19:00,26,519,519.5,519,519.5,7
20100501|2010-02-25 19:30,26,519.5,519.5,519,519,4
20100501|2010-02-25 21:30,26,519.5,519.5,519.5,519.5,1
20100501|2010-02-25 22:00,26,519.75,519.75,519.75,519.75,1
20100501|2010-02-25 23:00,26,518.75,518.75,518.75,518.75,1
20100501|2010-02-25 23:30,26,519.5,519.5,519.5,519.5,1
20100501|2010-02-26 03:30,26,518.5,518.5,518.5,518.5,2
20100501|2010-02-26 06:00,26,517.75,517.75,517.75,517.75,2
20100501|2010-02-26 07:00,26,517.5,517.5,517.5,517.5,1
20100501|2010-02-26 09:30,26,520,524.25,519.5,524,539
20100501|2010-02-26 10:00,26,524,526.75,524,526,185
20100501|2010-02-26 10:30,26,526.5,530.75,526.5,528,448
20100501|2010-02-26 11:00,26,527.75,529.5,526.75,529.25,217
20100501|2010-02-26 11:30,26,529.25,530,527.75,528.25,170
20100501|2010-02-26 12:00,26,528,529.25,527.25,528.5,89
20100501|2010-02-26 12:30,26,528.75,530,528.25,529.25,102
20100501|2010-02-26 13:00,26,529,530,526.5,528,283
20100501|2010-02-28 18:00,1,528.5,532,528.5,532,137
20100501|2010-02-28 18:30,1,532,532,531.5,532,9
20100501|2010-02-28 19:00,1,531,531,531,531,5
20100501|2010-02-28 19:30,1,530.75,530.75,530.5,530.5,6
20100501|2010-02-28 21:00,1,530.25,530.25,530.25,530.25,2
20100501|2010-02-28 21:30,1,530.5,530.5,530.5,530.5,2
20100501|2010-02-28 22:00,1,530.5,530.5,530.5,530.5,3
20100501|2010-03-01 05:00,1,529,529,529,529,1
20100501|2010-03-01 05:30,1,527.5,527.5,526,526.75,4
20100501|2010-03-01 06:00,1,526.5,526.5,525.75,525.75,10
20100501|2010-03-01 06:30,1,526.5,526.5,526.5,526.5,14
20100501|2010-03-01 07:00,1,526,526,523.75,524,26
20100501|2010-03-01 09:30,1,526.5,527,520,520,461
20100501|2010-03-01 10:00,1,519.5,521.75,519.25,521.5,153
20100501|2010-03-01 10:30,1,521.25,523.25,520.5,521,119
20100501|2010-03-01 11:00,1,520.25,520.25,511.25,513.75,363
20100501|2010-03-01 11:30,1,513.5,515.5,513.5,514.5,130
20100501|2010-03-01 12:00,1,515,517.25,514.25,517.25,91
20100501|2010-03-01 12:30,1,517.5,519,517.25,518.5,62
20100501|2010-03-01 13:00,1,518.75,518.75,516,518,206
20100501|2010-03-01 18:30,2,518,519.5,518,519.5,5
20100501|2010-03-02 00:00,2,517.25,517.25,517.25,517.25,1
20100501|2010-03-02 04:00,2,516,516,515,515,36
20100501|2010-03-02 06:00,2,515,516.5,515,516.5,13
20100501|2010-03-02 06:30,2,517.5,517.5,517.5,517.5,1
20100501|2010-03-02 09:30,2,517.5,520.5,515.25,517.25,506
20100501|2010-03-02 10:00,2,517.25,517.25,512.25,514.25,288
20100501|2010-03-02 10:30,2,514.5,515.75,513.75,515.75,119
20100501|2010-03-02 11:00,2,515,516.25,515,516,93
20100501|2010-03-02 11:30,2,515.5,516.75,514.5,516.75,68
20100501|2010-03-02 12:00,2,517,521.5,516.25,521.25,121
20100501|2010-03-02 12:30,2,521,521.75,518,521.25,64
20100501|2010-03-02 13:00,2,521.5,522,516,516,155
20100501|2010-03-02 18:00,3,517,518.25,517,518.25,17
20100501|2010-03-02 18:30,3,518.25,518.25,518.25,518.25,1
20100501|2010-03-02 21:00,3,517.5,517.5,517.5,517.5,3
20100501|2010-03-03 05:30,3,518.25,518.75,518.25,518.75,7
20100501|2010-03-03 06:30,3,518.25,518.25,518.25,518.25,3
20100501|2010-03-03 09:30,3,519.75,523.5,519,520.75,550
20100501|2010-03-03 10:00,3,520.5,522.75,520.5,522.75,142
20100501|2010-03-03 10:30,3,522.25,525.75,522.25,524.75,207
20100501|2010-03-03 11:00,3,525,526.25,524,525.25,198
20100501|2010-03-03 11:30,3,525,525.25,523.75,524.25,149
20100501|2010-03-03 12:00,3,524.5,525.75,523.75,524.75,114
20100501|2010-03-03 12:30,3,524.75,527.25,524.75,526.75,140
20100501|2010-03-03 13:00,3,527.25,530,524.5,527,365
20100501|2010-03-03 18:00,4,526.5,526.5,525.5,525.5,6
20100501|2010-03-03 18:30,4,525,525,525,525,1
20100501|2010-03-03 19:00,4,524.5,525,524.5,525,3
20100501|2010-03-03 20:00,4,524,524,523.25,523.25,7
20100501|2010-03-04 01:00,4,520.75,520.75,520.75,520.75,2
20100501|2010-03-04 01:30,4,521,521,521,521,7
20100501|2010-03-04 02:00,4,521,521,521,521,16
20100501|2010-03-04 02:30,4,519.25,521,519.25,521,10
20100501|2010-03-04 06:00,4,523,523,523,523,1
20100501|2010-03-04 06:30,4,523,523,522.5,522.5,4
20100501|2010-03-04 09:30,4,522,522,517.25,518.5,892
20100501|2010-03-04 10:00,4,518,519,517.25,518.25,124
20100501|2010-03-04 10:30,4,517.75,518,517,517.25,78
20100501|2010-03-04 11:00,4,517.75,518.5,516.5,518.25,271
20100501|2010-03-04 11:30,4,518,519,518,519,87
20100501|2010-03-04 12:00,4,519.25,520.5,518.25,520.25,190
20100501|2010-03-04 12:30,4,519,520,519,519.75,108
20100501|2010-03-04 13:00,4,519.25,520.5,519,519.5,151
20100501|2010-03-04 18:00,5,519.5,519.75,519.5,519.5,13
20100501|2010-03-04 18:30,5,519.75,520.25,519.75,520.25,3
20100501|2010-03-04 19:00,5,520.25,520.25,520.25,520.25,1
20100501|2010-03-04 19:30,5,519.5,519.75,519.5,519.75,2
20100501|2010-03-05 04:30,5,522,522,522,522,1
20100501|2010-03-05 05:00,5,522,522,522,522,11
20100501|2010-03-05 06:00,5,522,522,522,522,1
20100501|2010-03-05 06:30,5,522,522,522,522,1
20100501|2010-03-05 09:30,5,523.25,524.5,520,520,177
20100501|2010-03-05 10:00,5,519.25,519.5,516.5,517.75,117
20100501|2010-03-05 10:30,5,517.75,518.75,517.25,518,276
20100501|2010-03-05 11:00,5,517.5,517.75,512.75,512.75,447
20100501|2010-03-05 11:30,5,512.75,515.5,512.5,515,260
20100501|2010-03-05 12:00,5,515,516.25,514.75,515,117
20100501|2010-03-05 12:30,5,515,515.75,514.75,515.25,41
20100501|2010-03-05 13:00,5,515,515.25,510.75,511.5,178
20100501|2010-03-07 18:00,8,514,515,514,515,9
20100501|2010-03-07 20:00,8,513.25,514,513.25,513.25,24
20100501|2010-03-07 21:00,8,513.75,513.75,513.75,513.75,1
20100501|2010-03-08 01:00,8,513,513,513,513,5
20100501|2010-03-08 01:30,8,513,513,513,513,7
20100501|2010-03-08 02:00,8,513,513,513,513,11
20100501|2010-03-08 06:30,8,512.75,513,512.75,512.75,7
20100501|2010-03-08 07:00,8,513.5,513.5,513.5,513.5,2
20100501|2010-03-08 09:30,8,516.5,517,512.25,514.5,369
20100501|2010-03-08 10:00,8,513.75,515,511.75,514.5,92
20100501|2010-03-08 10:30,8,514.5,516.25,514,516,134
20100501|2010-03-08 11:00,8,516,518,515.75,517.75,157
20100501|2010-03-08 11:30,8,517.25,517.25,514.75,514.75,80
20100501|2010-03-08 12:00,8,515.25,517,514.25,514.5,70
20100501|2010-03-08 12:30,8,514.25,514.75,514,514.75,89
20100501|2010-03-08 13:00,8,514.5,515,512.5,513.75,133
20100501|2010-03-08 18:00,9,512,513,511.5,511.5,45
20100501|2010-03-08 20:30,9,511,511,511,511,3
20100501|2010-03-08 21:30,9,510.75,512,510.25,512,4
20100501|2010-03-08 22:00,9,510.25,510.25,510.25,510.25,1
20100501|2010-03-09 00:30,9,510.5,511.75,510,511.75,29
20100501|2010-03-09 05:00,9,510.25,510.25,510.25,510.25,1
20100501|2010-03-09 05:30,9,510.25,510.25,510.25,510.25,24
20100501|2010-03-09 07:00,9,510.25,510.25,510.25,510.25,4
20100501|2010-03-09 09:30,9,511,513.5,510,513.25,555
20100501|2010-03-09 10:00,9,513,514.25,512.75,513.5,139
20100501|2010-03-09 10:30,9,514,514.5,512.75,514,181
20100501|2010-03-09 11:00,9,513.75,513.75,512,512.5,183
20100501|2010-03-09 11:30,9,512.5,512.75,511.5,512,159
20100501|2010-03-09 12:00,9,511.75,512.25,511,511,151
20100501|2010-03-09 12:30,9,511,512.25,510.75,512,116
20100501|2010-03-09 13:00,9,512,512.5,510.25,510.5,117
20100501|2010-03-09 18:00,10,510.75,511.75,510.75,511,31
20100501|2010-03-09 18:30,10,511.5,511.5,510,510,85
20100501|2010-03-09 19:00,10,510,510,509.25,509.25,6
20100501|2010-03-09 20:00,10,510,510,510,510,3
20100501|2010-03-09 21:00,10,509.25,509.25,509.25,509.25,1
20100501|2010-03-09 22:30,10,510.75,510.75,510.75,510.75,1
20100501|2010-03-10 03:30,10,510.25,510.25,510.25,510.25,1
20100501|2010-03-10 05:00,10,511,513,511,513,8
20100501|2010-03-10 06:30,10,512.25,512.5,510.5,510.5,13
20100501|2010-03-10 07:00,10,511,512.5,511,512.5,7
20100501|2010-03-10 09:30,10,510,514.5,508.75,514,348
20100501|2010-03-10 10:00,10,513.75,515,510.25,510.75,177
20100501|2010-03-10 10:30,10,510.75,511,509,510.75,140
20100501|2010-03-10 11:00,10,510.25,510.25,505,506.75,740
20100501|2010-03-10 11:30,10,507.25,507.25,505.25,506,163
20100501|2010-03-10 12:00,10,506,506.75,505.5,505.5,55
20100501|2010-03-10 12:30,10,505.5,505.5,504.25,504.25,257
20100501|2010-03-10 13:00,10,504.25,507.5,504,506,197
20100501|2010-03-10 18:00,11,506.25,507,506,506.75,12
20100501|2010-03-10 18:30,11,505.75,506.25,505.75,506.25,2
20100501|2010-03-10 19:00,11,505.75,505.75,505.75,505.75,1
20100501|2010-03-10 19:30,11,505.75,505.75,505.75,505.75,1
20100501|2010-03-10 21:00,11,505.25,505.25,505.25,505.25,1
20100501|2010-03-10 22:00,11,505.25,505.25,505.25,505.25,4
20100501|2010-03-11 00:00,11,505,505,505,505,5
20100501|2010-03-11 06:30,11,505,505,505,505,5
20100501|2010-03-11 07:00,11,504.75,504.75,504.75,504.75,2
20100501|2010-03-11 09:30,11,505.25,506.75,505,505.25,365
20100501|2010-03-11 10:00,11,505.25,505.75,502.75,503,294
20100501|2010-03-11 10:30,11,503,504.75,502.5,503.75,169
20100501|2010-03-11 11:00,11,504,504.5,503.5,504.5,95
20100501|2010-03-11 11:30,11,504.5,504.5,503.25,503.25,112
20100501|2010-03-11 12:00,11,504,504,503.25,503.75,64
20100501|2010-03-11 12:30,11,503.25,505.5,502.75,505.25,150
20100501|2010-03-11 13:00,11,505,506,504.5,506,115
20100501|2010-03-11 18:00,12,504.75,504.75,504,504,27
20100501|2010-03-11 18:30,12,503.75,503.75,503.75,503.75,2
20100501|2010-03-11 20:00,12,504,504,504,504,2
20100501|2010-03-11 20:30,12,504,504,504,504,8
20100501|2010-03-11 23:30,12,505.25,505.25,505.25,505.25,1
20100501|2010-03-12 03:00,12,506.5,506.5,506.5,506.5,10
20100501|2010-03-12 03:30,12,506.5,506.75,506.5,506.75,9
20100501|2010-03-12 04:00,12,506.75,506.75,506.75,506.75,6
20100501|2010-03-12 06:00,12,508,508,508,508,4
20100501|2010-03-12 07:00,12,508.25,508.25,508,508,4
20100501|2010-03-12 09:30,12,507,510,506,507,359
20100501|2010-03-12 10:00,12,507.25,509.75,507.25,508.5,338
20100501|2010-03-12 10:30,12,508.25,509.75,508.25,509,139
20100501|2010-03-12 11:00,12,509.25,510,508.25,509.25,187
20100501|2010-03-12 11:30,12,509.75,510,509.25,509.25,58
20100501|2010-03-12 12:00,12,509.5,510.5,509.25,510.5,83
20100501|2010-03-12 12:30,12,510.75,511.5,510.25,510.75,268
20100501|2010-03-12 13:00,12,510.75,514.75,510.75,512.5,351
20100501|2010-03-14 18:00,15,512,513.5,512,513.5,11
20100501|2010-03-14 21:00,15,511,511,511,511,1
20100501|2010-03-15 06:30,15,512.25,512.25,512.25,512.25,8
20100501|2010-03-15 07:00,15,512,512.75,512,512.75,3
20100501|2010-03-15 09:30,15,512,514,511.5,512.25,266
20100501|2010-03-15 10:00,15,512.5,512.5,506.75,508.75,275
20100501|2010-03-15 10:30,15,507.75,508.75,507.5,507.5,90
20100501|2010-03-15 11:00,15,507.25,508.75,507,508,122
20100501|2010-03-15 11:30,15,508.25,510.75,507.75,510.25,270
20100501|2010-03-15 12:00,15,510.5,510.75,507.25,508,112
20100501|2010-03-15 12:30,15,508.25,509.5,507.75,508.5,126
20100501|2010-03-15 13:00,15,507.75,509,506.75,507.25,139
20100501|2010-03-15 18:00,16,507,507.25,507,507.25,9
20100501|2010-03-15 23:30,16,508.25,508.25,508.25,508.25,2
20100501|2010-03-16 07:00,16,508.25,508.25,508.25,508.25,1
20100501|2010-03-16 09:30,16,511,513.5,510,511.75,321
20100501|2010-03-16 10:00,16,512.25,514.5,512.25,512.5,320
20100501|2010-03-16 10:30,16,513,513.25,511.25,511.25,148
20100501|2010-03-16 11:00,16,511.5,512.25,511.5,511.75,77
20100501|2010-03-16 11:30,16,511.75,512.5,511.75,512.5,61
20100501|2010-03-16 12:00,16,512.75,513.5,512.25,513.25,91
20100501|2010-03-16 12:30,16,513,513.5,512.5,513.5,102
20100501|2010-03-16 13:00,16,513.5,514.75,512.75,513.5,137
20100501|2010-03-16 18:00,17,513,514,513,514,59
20100501|2010-03-16 18:30,17,513,513,513,513,2
20100501|2010-03-16 20:00,17,513.25,513.25,513.25,513.25,1
20100501|2010-03-16 20:30,17,512.75,512.75,512.75,512.75,1
20100501|2010-03-17 03:00,17,513.5,513.5,513.5,513.5,9
20100501|2010-03-17 04:00,17,513.5,513.75,513.5,513.5,6
20100501|2010-03-17 05:30,17,513,513,513,513,1
20100501|2010-03-17 06:00,17,514,514,514,514,4
20100501|2010-03-17 06:30,17,513,513,513,513,1
20100501|2010-03-17 07:00,17,513.75,514,513.75,514,10
20100501|2010-03-17 09:30,17,513.5,515.5,512.5,514.5,556
20100501|2010-03-17 10:00,17,514.5,515.25,513.75,515,205
20100501|2010-03-17 10:30,17,515.25,519.75,515.25,519.5,420
20100501|2010-03-17 11:00,17,519.5,522,519,520,392
20100501|2010-03-17 11:30,17,519.5,519.75,518.5,519,149
20100501|2010-03-17 12:00,17,519.25,519.5,519,519.25,66
20100501|2010-03-17 12:30,17,519.25,521.25,519.25,521.25,191
20100501|2010-03-17 13:00,17,521,521.5,519.75,519.75,235
20100501|2010-03-17 18:00,18,519,519,516.75,516.75,24
20100501|2010-03-17 18:30,18,516.75,516.75,516.75,516.75,3
20100501|2010-03-17 20:00,18,516.75,516.75,516.75,516.75,2
20100501|2010-03-17 20:30,18,516,516,516,516,1
20100501|2010-03-18 02:00,18,516.25,516.25,516.25,516.25,1
20100501|2010-03-18 02:30,18,515.75,515.75,515.75,515.75,1
20100501|2010-03-18 03:00,18,516,516,516,516,7
20100501|2010-03-18 03:30,18,516.25,516.25,516.25,516.25,1
20100501|2010-03-18 04:00,18,515.75,515.75,515.75,515.75,14
20100501|2010-03-18 05:00,18,515.75,515.75,515.75,515.75,1
20100501|2010-03-18 05:30,18,515.75,515.75,515.75,515.75,15
20100501|2010-03-18 06:00,18,515.75,515.75,515.5,515.5,11
20100501|2010-03-18 06:30,18,515.5,515.5,515.5,515.5,4
20100501|2010-03-18 07:00,18,515.5,515.5,515,515,4
20100501|2010-03-18 09:30,18,515.25,515.75,512,512,355
20100501|2010-03-18 10:00,18,512,513.5,511,513.25,166
20100501|2010-03-18 10:30,18,512.5,514.25,511.25,513.75,143
20100501|2010-03-18 11:00,18,513.5,514.25,512.25,513.75,92
20100501|2010-03-18 11:30,18,514,514,512.25,513.25,48
20100501|2010-03-18 12:00,18,513.5,514.25,512.25,514.25,61
20100501|2010-03-18 12:30,18,514,516,513.25,515.25,389
20100501|2010-03-18 13:00,18,515,515.25,512.5,514.25,204
20100501|2010-03-18 18:00,19,514,514,514,514,17
20100501|2010-03-18 18:30,19,514,514.25,514,514,16
20100501|2010-03-18 19:00,19,514.5,514.5,513.25,513.25,5
20100501|2010-03-18 19:30,19,513.25,513.25,512.75,513.25,7
20100501|2010-03-18 20:00,19,512.5,513.25,511.5,512,29
20100501|2010-03-18 20:30,19,512.75,512.75,512.25,512.25,3
20100501|2010-03-18 21:00,19,512.5,512.5,512,512,9
20100501|2010-03-18 21:30,19,512.25,512.25,512.25,512.25,4
20100501|2010-03-18 22:00,19,512,512.25,512,512,4
20100501|2010-03-18 23:00,19,512.5,513,512.5,513,9
20100501|2010-03-18 23:30,19,513,513,513,513,5
20100501|2010-03-19 00:00,19,513,513,513,513,8
20100501|2010-03-19 05:00,19,513.75,513.75,513.75,513.75,1
20100501|2010-03-19 06:30,19,514,514,513.75,514,4
20100501|2010-03-19 07:00,19,514,514,514,514,3
20100501|2010-03-19 09:30,19,513.5,516,510,513.5,418
20100501|2010-03-19 10:00,19,513.25,513.75,510.75,511.25,233
20100501|2010-03-19 10:30,19,511,512.5,511,511.75,97
20100501|2010-03-19 11:00,19,511.75,512.25,511,511.75,110
20100501|2010-03-19 11:30,19,512.25,512.75,512,512,54
20100501|2010-03-19 12:00,19,512.5,512.5,510.5,510.5,49
20100501|2010-03-19 12:30,19,511,512.25,511,511.5,58
20100501|2010-03-19 13:00,19,512.25,512.5,509,510,317
20100501|2010-03-21 18:00,22,509.25,510,509.25,510,4
20100501|2010-03-21 18:30,22,512,512.5,512,512.5,2
20100501|2010-03-22 04:00,22,512,512,512,512,7
20100501|2010-03-22 06:30,22,509.25,509.25,509.25,509.25,1
20100501|2010-03-22 09:30,22,509.25,517.75,508,515.75,356
20100501|2010-03-22 10:00,22,515.75,516.5,514.25,515.5,140
20100501|2010-03-22 10:30,22,515.25,515.75,514.25,515,76
20100501|2010-03-22 11:00,22,514.75,515,513.75,514,109
20100501|2010-03-22 11:30,22,514.25,514.75,514,514.5,26
20100501|2010-03-22 12:00,22,514.75,515,514.5,514.5,82
20100501|2010-03-22 12:30,22,514.25,514.25,512.75,514,17
20100501|2010-03-22 13:00,22,514,514.75,511,511.25,80
20100501|2010-03-22 18:00,23,510,510.5,509.75,509.75,5
20100501|2010-03-22 20:00,23,510.75,510.75,510.75,510.75,3
20100501|2010-03-22 20:30,23,510,510,510,510,2
20100501|2010-03-23 03:00,23,510.75,510.75,510.75,510.75,7
20100501|2010-03-23 04:00,23,511,511,511,511,1
20100501|2010-03-23 04:30,23,511.25,511.25,511,511,11
20100501|2010-03-23 05:00,23,511.25,511.25,511.25,511.25,1
20100501|2010-03-23 07:00,23,510.25,510.25,509,509.75,11
20100501|2010-03-23 09:30,23,510,511,508,509.25,348
20100501|2010-03-23 10:00,23,509,509.5,507.25,508.25,139
20100501|2010-03-23 10:30,23,509,510,508.5,508.75,164
20100501|2010-03-23 11:00,23,508.5,508.5,507.75,507.75,104
20100501|2010-03-23 11:30,23,507.75,508.25,506.5,506.5,199
20100501|2010-03-23 12:00,23,506.5,507,506.25,506.5,61
20100501|2010-03-23 12:30,23,506.75,507,506,506.5,59
20100501|2010-03-23 13:00,23,506.25,506.5,504.75,506,295
20100501|2010-03-23 18:00,24,505,506.5,505,505.5,40
20100501|2010-03-23 18:30,24,506.25,506.25,505.25,505.25,3
20100501|2010-03-23 19:30,24,505,505,505,505,1
20100501|2010-03-23 20:00,24,505,505.25,505,505,11
20100501|2010-03-23 20:30,24,505,505,505,505,5
20100501|2010-03-23 22:00,24,504.75,504.75,504.75,504.75,5
20100501|2010-03-23 22:30,24,505.5,505.5,505.5,505.5,1
20100501|2010-03-24 00:30,24,504.75,504.75,504.75,504.75,14
20100501|2010-03-24 02:30,24,504.25,504.25,504.25,504.25,11
20100501|2010-03-24 04:30,24,504.25,504.25,504.25,504.25,2
20100501|2010-03-24 05:00,24,504.25,504.25,503.25,503.25,80
20100501|2010-03-24 05:30,24,503.25,503.25,503.25,503.25,1
20100501|2010-03-24 06:30,24,502.75,504,502.75,504,2
20100501|2010-03-24 09:30,24,503.75,505,502.75,504.25,345
20100501|2010-03-24 10:00,24,504,504,502.75,504,80
20100501|2010-03-24 10:30,24,504.5,507,503.75,505,101
20100501|2010-03-24 11:00,24,504.5,505,503.75,504.5,93
20100501|2010-03-24 11:30,24,504.25,504.25,503.25,503.5,21
20100501|2010-03-24 12:00,24,503.5,503.5,501,502,343
20100501|2010-03-24 12:30,24,501.75,503.25,501.75,501.75,35
20100501|2010-03-24 13:00,24,501.5,504,500.5,504,151
20100501|2010-03-24 18:00,25,503,504,503,504,28
20100501|2010-03-24 18:30,25,504,504,504,504,2
20100501|2010-03-24 19:30,25,502.75,502.75,502.75,502.75,1
20100501|2010-03-24 20:00,25,503.5,504,503.5,504,5
20100501|2010-03-24 20:30,25,504,504.25,504,504.25,2
20100501|2010-03-24 22:00,25,504.75,505,504.75,505,8
20100501|2010-03-25 00:00,25,504.5,504.5,504.5,504.5,1
20100501|2010-03-25 06:00,25,503.25,503.25,503.25,503.25,36
20100501|2010-03-25 06:30,25,502.75,502.75,502.75,502.75,4
20100501|2010-03-25 07:00,25,504.25,504.25,504.25,504.25,1
20100501|2010-03-25 09:30,25,504,504,500.5,501.25,569
20100501|2010-03-25 10:00,25,501.25,501.5,499.75,501,299
20100501|2010-03-25 10:30,25,500.75,500.75,499.25,500.5,113
20100501|2010-03-25 11:00,25,500.75,500.75,498.75,499,153
20100501|2010-03-25 11:30,25,499,499.5,498,498.25,156
20100501|2010-03-25 12:00,25,498.5,499.75,498.25,499,93
20100501|2010-03-25 12:30,25,498.5,498.5,497.5,498,52
20100501|2010-03-25 13:00,25,497.75,499,497.5,498.5,160
20100501|2010-03-25 18:00,26,498.25,498.5,498.25,498.5,54
20100501|2010-03-25 19:00,26,499,499,497,497,26
20100501|2010-03-25 19:30,26,497.25,497.25,497,497,25
20100501|2010-03-25 21:00,26,497.5,497.5,497.5,497.5,3
20100501|2010-03-26 04:30,26,498,498,498,498,2
20100501|2010-03-26 05:00,26,498,498,498,498,1
20100501|2010-03-26 05:30,26,497.25,497.25,497.25,497.25,2
20100501|2010-03-26 06:00,26,497.25,497.25,497.25,497.25,1
20100501|2010-03-26 06:30,26,498,498,498,498,15
20100501|2010-03-26 09:30,26,498.5,500,498.25,499.75,159
20100501|2010-03-26 10:00,26,499.25,500,499,499.25,67
20100501|2010-03-26 10:30,26,499,499.75,498,498,150
20100501|2010-03-26 11:00,26,498,498.75,497.25,497.25,68
20100501|2010-03-26 11:30,26,497.5,498,497,497.75,29
20100501|2010-03-26 12:00,26,497,498,497,497.5,48
20100501|2010-03-26 12:30,26,497.25,498,497,497,104
20100501|2010-03-26 13:00,26,497,497.75,496,496,124
20100501|2010-03-28 18:00,29,497.75,498,497.5,498,53
20100501|2010-03-28 20:00,29,497.25,498.25,497.25,498.25,3
20100501|2010-03-28 20:30,29,498.25,498.25,498.25,498.25,7
20100501|2010-03-28 21:30,29,499,500,499,500,8
20100501|2010-03-28 23:30,29,499,499,499,499,5
20100501|2010-03-29 01:00,29,500,500,500,500,1
20100501|2010-03-29 02:00,29,500,500,500,500,43
20100501|2010-03-29 04:30,29,500.5,501,500.5,500.5,16
20100501|2010-03-29 05:00,29,500.5,500.5,500.5,500.5,13
20100501|2010-03-29 06:30,29,498.5,498.5,498.5,498.5,1
20100501|2010-03-29 07:00,29,497,497,497,497,5
20100501|2010-03-29 09:30,29,498.25,499.75,497.5,499,233
20100501|2010-03-29 10:00,29,499.25,500,498,498.75,80
20100501|2010-03-29 10:30,29,498.75,500,497.5,500,122
20100501|2010-03-29 11:00,29,499.5,500,499.25,499.25,74
20100501|2010-03-29 11:30,29,499.25,500,499,499,60
20100501|2010-03-29 12:00,29,498.5,499.5,497.5,497.75,62
20100501|2010-03-29 12:30,29,497.75,498,496.75,497,90
20100501|2010-03-29 13:00,29,497,497,496,496,92
20100501|2010-03-29 18:00,30,497,498.5,497,498.5,61
20100501|2010-03-29 21:30,30,496.25,497.75,496.25,497.75,4
20100501|2010-03-30 01:30,30,497.75,497.75,497.75,497.75,1
20100501|2010-03-30 02:00,30,498,498,498,498,2
20100501|2010-03-30 04:00,30,498.5,498.5,498.5,498.5,2
20100501|2010-03-30 05:00,30,499,499,499,499,1
20100501|2010-03-30 06:30,30,498.5,498.5,497.5,497.5,14
20100501|2010-03-30 09:30,30,496.25,500,495.5,500,282
20100501|2010-03-30 10:00,30,500,500.25,498.25,498.5,183
20100501|2010-03-30 10:30,30,499,500,498.5,499.25,139
20100501|2010-03-30 11:00,30,499.25,500,498.75,499,114
20100501|2010-03-30 11:30,30,498.75,501,498.25,500,139
20100501|2010-03-30 12:00,30,500.25,501.5,499,499,76
20100501|2010-03-30 12:30,30,499.25,499.25,496.25,496.25,71
20100501|2010-03-30 13:00,30,496.25,502,496,500.5,202
20100501|2010-03-30 18:00,31,499.5,500.25,499.5,499.5,101
20100501|2010-03-30 20:30,31,499,499.25,499,499,15
20100501|2010-03-30 21:30,31,500,500,500,500,1
20100501|2010-03-30 22:00,31,499,499,499,499,1
20100501|2010-03-31 00:00,31,499,499,498.5,498.5,11
20100501|2010-03-31 00:30,31,498,498,497.5,497.5,2
20100501|2010-03-31 01:00,31,496.75,496.75,496.75,496.75,1
20100501|2010-03-31 03:30,31,497.5,497.5,497.5,497.5,6
20100501|2010-03-31 05:00,31,498,499,498,499,11
20100501|2010-03-31 06:00,31,499.25,500.25,498.25,500.25,27
20100501|2010-03-31 07:00,31,498.25,498.25,498.25,498.25,1
20100501|2010-03-31 09:30,31,495,495.25,491.5,491.5,735
20100501|2010-03-31 10:00,31,491.75,492,489,489.25,370
20100501|2010-03-31 10:30,31,489.25,489.75,487.75,487.75,143
20100501|2010-03-31 11:00,31,487.75,487.75,485,485.25,287
20100501|2010-03-31 11:30,31,485.5,485.5,483.75,484,282
20100501|2010-03-31 12:00,31,484.25,485.25,483.5,485.25,116
20100501|2010-03-31 12:30,31,485,485,482.75,482.75,283
20100501|2010-03-31 13:00,31,482.75,484,481.5,481.5,343
20100501|2010-03-31 18:00,1,482.25,484,482.25,484,10
20100501|2010-03-31 22:30,1,484.25,485,484.25,485,3
20100501|2010-03-31 23:00,1,485,485,485,485,1
20100501|2010-03-31 23:30,1,485,485,485,485,2
20100501|2010-04-01 00:00,1,485.5,485.5,485.5,485.5,1
20100501|2010-04-01 01:30,1,485.75,485.75,485.75,485.75,2
20100501|2010-04-01 05:30,1,485.75,486,485.75,486,21
20100501|2010-04-01 06:00,1,486.75,486.75,486.75,486.75,1
20100501|2010-04-01 06:30,1,486.75,486.75,486.75,486.75,6
20100501|2010-04-01 07:00,1,486,486,485.75,485.75,4
20100501|2010-04-01 09:30,1,485,486.25,483,484.25,424
20100501|2010-04-01 10:00,1,484.5,485.25,483.5,485.25,76
20100501|2010-04-01 10:30,1,485.25,485.5,483.75,485.5,90
20100501|2010-04-01 11:00,1,485.5,487,485,486.75,90
20100501|2010-04-01 11:30,1,487,487,486,486,41
20100501|2010-04-01 12:00,1,486,486.5,485.25,486.5,45
20100501|2010-04-01 12:30,1,486.75,488.5,485.5,487.75,127
20100501|2010-04-01 13:00,1,487.75,491.5,486.5,490.75,266
20100501|2010-04-04 18:00,5,489,493.5,489,492.25,18
20100501|2010-04-04 18:30,5,491.75,491.75,491.75,491.75,1
20100501|2010-04-04 20:00,5,492,492,492,492,2
20100501|2010-04-04 21:30,5,492.25,492.25,492.25,492.25,1
20100501|2010-04-05 01:30,5,491.5,491.5,491.25,491.25,2
20100501|2010-04-05 05:30,5,490,490,490,490,2
20100501|2010-04-05 06:30,5,490.25,490.25,489.75,489.75,9
20100501|2010-04-05 09:30,5,490,490,485.25,489.5,214
20100501|2010-04-05 10:00,5,489.5,490,488,488.25,36
20100501|2010-04-05 10:30,5,488,488,486.5,486.5,79
20100501|2010-04-05 11:00,5,486.25,486.25,485,486.25,97
20100501|2010-04-05 11:30,5,486.5,488.75,486.5,488.75,64
20100501|2010-04-05 12:00,5,488.75,488.75,486.5,486.75,107
20100501|2010-04-05 12:30,5,486.75,488.5,486.75,487.5,28
20100501|2010-04-05 13:00,5,488,489.75,487.25,489.5,43
20100501|2010-04-05 18:00,6,489.25,490.5,489.25,490.5,17
20100501|2010-04-05 19:00,6,490.5,490.5,490.5,490.5,1
20100501|2010-04-05 22:30,6,489.5,489.5,489.5,489.5,2
20100501|2010-04-05 23:30,6,490,490,490,490,1
20100501|2010-04-06 02:30,6,489.5,489.5,487.75,487.75,25
20100501|2010-04-06 04:00,6,490.5,490.5,490.5,490.5,2
20100501|2010-04-06 04:30,6,490.5,490.5,490.5,490.5,6
20100501|2010-04-06 09:30,6,488.75,494.5,488.5,494,447
20100501|2010-04-06 10:00,6,494,507.5,494,506.5,675
20100501|2010-04-06 10:30,6,506.5,507,501.25,501.75,276
20100501|2010-04-06 11:00,6,502,505,501.75,504.25,270
20100501|2010-04-06 11:30,6,504.5,504.5,500.75,501.25,138
20100501|2010-04-06 12:00,6,501,502.5,500.5,501.5,135
20100501|2010-04-06 12:30,6,502,502.25,498.75,498.75,131
20100501|2010-04-06 13:00,6,498.75,500,496.75,496.75,161
20100501|2010-04-06 18:00,7,497,497,496.5,496.75,11
20100501|2010-04-06 19:00,7,497,497,497,497,2
20100501|2010-04-07 03:30,7,495.5,495.5,495.5,495.5,5
20100501|2010-04-07 05:30,7,493.75,493.75,493.75,493.75,3
20100501|2010-04-07 06:00,7,494,494,494,494,6
20100501|2010-04-07 06:30,7,494,494,494,494,9
20100501|2010-04-07 07:00,7,494,494,494,494,1
20100501|2010-04-07 09:30,7,494,494,491,491.75,276
20100501|2010-04-07 10:00,7,491.75,492.75,491.5,492.75,69
20100501|2010-04-07 10:30,7,493.25,493.5,492,493.5,58
20100501|2010-04-07 11:00,7,493.5,495.25,493,495.25,103
20100501|2010-04-07 11:30,7,495.5,496.75,494.5,496.5,81
20100501|2010-04-07 12:00,7,496.5,508.5,496.5,507.5,583
20100501|2010-04-07 12:30,7,507,508,503.75,506.5,120
20100501|2010-04-07 13:00,7,507,508,504,506.5,207
20100501|2010-04-07 18:00,8,503.75,504.5,503.75,504.5,10
20100501|2010-04-07 18:30,8,502.75,502.75,502.75,502.75,6
20100501|2010-04-07 19:00,8,503.5,504,503.5,504,2
20100501|2010-04-07 20:30,8,504,504,504,504,6
20100501|2010-04-07 22:00,8,504,504,503,503,6
20100501|2010-04-08 00:30,8,503.5,503.5,503.5,503.5,1
20100501|2010-04-08 05:00,8,502.75,502.75,502.75,502.75,1
20100501|2010-04-08 05:30,8,502.75,502.75,502.75,502.75,1
20100501|2010-04-08 07:00,8,502.5,503.25,502.5,503.25,6
20100501|2010-04-08 09:30,8,504,505.5,502.5,505,402
20100501|2010-04-08 10:00,8,505,506.5,503.25,505.5,177
20100501|2010-04-08 10:30,8,504.75,504.75,502.75,503.25,141
20100501|2010-04-08 11:00,8,503,505,503,504,153
20100501|2010-04-08 11:30,8,503.5,504.25,503,504,126
20100501|2010-04-08 12:00,8,504,504.25,503.25,503.25,72
20100501|2010-04-08 12:30,8,503.5,504.25,503,503,69
20100501|2010-04-08 13:00,8,503,504,502.25,503.25,86
20100501|2010-04-08 18:00,9,503.25,503.25,503,503,9
20100501|2010-04-08 19:00,9,502,502,502,502,2
20100501|2010-04-08 20:00,9,503,503,503,503,1
20100501|2010-04-08 20:30,9,503,503.75,503,503.75,13
20100501|2010-04-09 00:00,9,503.75,503.75,503.75,503.75,1
20100501|2010-04-09 01:30,9,503.75,503.75,503.75,503.75,1
20100501|2010-04-09 02:00,9,503.75,503.75,503.75,503.75,13
20100501|2010-04-09 02:30,9,503.5,503.75,503.5,503.75,2
20100501|2010-04-09 04:00,9,503.75,504.5,503.25,504.5,46
20100501|2010-04-09 05:00,9,504.5,504.5,504.5,504.5,2
20100501|2010-04-09 06:00,9,504,504,504,504,2
20100501|2010-04-09 06:30,9,504,504,504,504,17
20100501|2010-04-09 07:00,9,504.25,504.25,504,504,3
20100501|2010-04-09 09:30,9,508.25,512,502.75,502.75,641
20100501|2010-04-09 10:00,9,503,503.5,498.75,499.75,241
20100501|2010-04-09 10:30,9,499.75,500.75,499.5,500.5,117
20100501|2010-04-09 11:00,9,500.25,500.5,499.25,500.5,46
20100501|2010-04-09 11:30,9,500.5,501,500.25,500.5,69
20100501|2010-04-09 12:00,9,500,500.25,499.25,499.5,27
20100501|2010-04-09 12:30,9,499.25,502.5,499,502,108
20100501|2010-04-09 13:00,9,501.75,503,500.25,500.25,58
20100501|2010-04-12 02:30,12,504,504,504,504,15
20100501|2010-04-12 04:30,12,503.5,503.5,503.5,503.5,1
20100501|2010-04-12 06:00,12,503.5,503.5,503.5,503.5,1
20100501|2010-04-12 09:30,12,505.25,509,503.75,503.75,430
20100501|2010-04-12 10:00,12,504,504,500.75,503,91
20100501|2010-04-12 10:30,12,502.5,504.25,502.5,502.5,77
20100501|2010-04-12 11:00,12,503.25,505.25,503.25,505.25,150
20100501|2010-04-12 11:30,12,504.75,507.5,504.5,505,118
20100501|2010-04-12 12:00,12,505.25,505.75,503.5,503.5,49
20100501|2010-04-12 12:30,12,504.75,506,504.75,505,45
20100501|2010-04-12 13:00,12,504.5,504.5,502,502,39
20100501|2010-04-12 18:00,13,501.75,501.75,501.25,501.25,5
20100501|2010-04-12 19:30,13,500.25,500.25,500.25,500.25,1
20100501|2010-04-12 22:00,13,499.5,499.5,499.5,499.5,1
20100501|2010-04-13 06:00,13,501.75,502,501.75,502,12
20100501|2010-04-13 06:30,13,501.5,501.5,501.5,501.5,5
20100501|2010-04-13 07:00,13,500.5,502,500.5,502,18
20100501|2010-04-13 09:30,13,501.5,504.75,498.5,502.75,258
20100501|2010-04-13 10:00,13,502.25,508,502.25,507.25,178
20100501|2010-04-13 10:30,13,507.5,507.75,503.5,504,140
20100501|2010-04-13 11:00,13,504.5,505,504.25,504.5,66
20100501|2010-04-13 11:30,13,504.25,505.5,504.25,505.5,16
20100501|2010-04-13 12:00,13,505,506,504.75,505.25,39
20100501|2010-04-13 12:30,13,505.5,506.25,504.75,505.5,26
20100501|2010-04-13 13:00,13,506.5,508.5,505,507,114
20100501|2010-04-13 18:00,14,505,505.75,503,503,22
20100501|2010-04-13 20:00,14,504.75,506,504.75,506,50
20100501|2010-04-13 21:00,14,505.75,506,505.75,506,51
20100501|2010-04-13 21:30,14,505.5,505.5,505.5,505.5,1
20100501|2010-04-14 03:00,14,507,507,507,507,30
20100501|2010-04-14 05:00,14,507.75,507.75,507.75,507.75,1
20100501|2010-04-14 05:30,14,508,508,508,508,4
20100501|2010-04-14 06:30,14,507.75,507.75,507.75,507.75,2
20100501|2010-04-14 09:30,14,508,509.75,505.75,506.75,295
20100501|2010-04-14 10:00,14,506,507,504,506.75,157
20100501|2010-04-14 10:30,14,507,507.75,506.25,506.25,35
20100501|2010-04-14 11:00,14,506,509.25,506,507,80
20100501|2010-04-14 11:30,14,506.5,509.75,506.5,509.75,105
20100501|2010-04-14 12:00,14,509.5,513.25,509,512.5,262
20100501|2010-04-14 12:30,14,512.5,513.5,510.25,510.75,86
20100501|2010-04-14 13:00,14,510.75,510.75,503,503,123
20100501|2010-04-14 18:00,15,506.25,506.25,506,506,8
20100501|2010-04-14 19:00,15,506.5,506.5,505,506,5
20100501|2010-04-14 19:30,15,506.25,506.25,506.25,506.25,1
20100501|2010-04-14 20:00,15,506.5,506.5,506.5,506.5,13
20100501|2010-04-14 22:00,15,507,507,507,507,1
20100501|2010-04-15 04:30,15,506.25,506.25,506.25,506.25,3
20100501|2010-04-15 05:30,15,505.25,505.25,505.25,505.25,1
20100501|2010-04-15 06:00,15,505.25,505.25,505.25,505.25,2
20100501|2010-04-15 09:30,15,506,510.5,506,510.5,166
20100501|2010-04-15 10:00,15,510.5,513.5,510,513,164
20100501|2010-04-15 10:30,15,512.75,514,511,511,184
20100501|2010-04-15 11:00,15,510.75,512.5,510.5,512.5,118
20100501|2010-04-15 11:30,15,512.5,513.75,512,513.25,125
20100501|2010-04-15 12:00,15,513,513.5,512.75,513.5,120
20100501|2010-04-15 12:30,15,513.75,513.75,510.75,511,65
20100501|2010-04-15 13:00,15,511,513,511,512,181
20100501|2010-04-15 18:00,16,510,510,509,509,7
20100501|2010-04-15 18:30,16,509.5,509.5,509.5,509.5,1
20100501|2010-04-15 19:30,16,510.5,510.5,510.5,510.5,1
20100501|2010-04-15 20:00,16,508,508,508,508,2
20100501|2010-04-15 20:30,16,510,510,510,510,1
20100501|2010-04-15 23:30,16,509.25,509.25,509.25,509.25,3
20100501|2010-04-16 00:00,16,509.25,509.25,509.25,509.25,6
20100501|2010-04-16 01:00,16,509.25,509.25,509.25,509.25,9
20100501|2010-04-16 01:30,16,509.25,509.25,509.25,509.25,2
20100501|2010-04-16 06:30,16,511,511,511,511,1
20100501|2010-04-16 07:00,16,511.5,511.5,510.75,511.5,3
20100501|2010-04-16 09:30,16,510,513.75,509,509.5,372
20100501|2010-04-16 10:00,16,510,512,509.5,511.25,73
20100501|2010-04-16 10:30,16,511.75,515,511.75,513,160
20100501|2010-04-16 11:00,16,512.75,513.25,512,513.25,57
20100501|2010-04-16 11:30,16,513.5,514.75,512.5,512.75,55
20100501|2010-04-16 12:00,16,513,515,513,514,82
20100501|2010-04-16 12:30,16,514,519.25,514,519,147
20100501|2010-04-16 13:00,16,518.75,520.75,516.5,516.5,382
20100501|2010-04-18 18:00,19,517.25,517.75,517,517.5,15
20100501|2010-04-18 18:30,19,517,518,517,518,2
20100501|2010-04-18 21:30,19,515.25,515.25,515.25,515.25,1
20100501|2010-04-19 00:30,19,514.25,514.75,514.25,514.75,6
20100501|2010-04-19 02:00,19,514,514,514,514,3
20100501|2010-04-19 03:30,19,515.75,515.75,515.75,515.75,10
20100501|2010-04-19 04:30,19,516.5,517.25,516.5,517.25,12
20100501|2010-04-19 05:00,19,517.25,517.25,517.25,517.25,1
20100501|2010-04-19 05:30,19,518,519,518,518.5,12
20100501|2010-04-19 06:00,19,519,519.25,519,519.25,13
20100501|2010-04-19 06:30,19,519.25,519.25,519.25,519.25,1
20100501|2010-04-19 07:00,19,519.5,520,518.25,518.25,46
20100501|2010-04-19 09:30,19,516.75,519.5,510,511.25,414
20100501|2010-04-19 10:00,19,511,511.75,509.5,510,219
20100501|2010-04-19 10:30,19,510.25,512.25,510.25,511,33
20100501|2010-04-19 11:00,19,509,509,505.25,506,170
20100501|2010-04-19 11:30,19,506.25,507.25,506,506.75,56
20100501|2010-04-19 12:00,19,507,507.75,506.5,507.5,46
20100501|2010-04-19 12:30,19,507.75,507.75,503.25,503.25,109
20100501|2010-04-19 13:00,19,503.5,504.5,498.75,501.25,248
20100501|2010-04-19 18:00,20,501.5,502,501,502,10
20100501|2010-04-20 01:00,20,505.25,505.25,505.25,505.25,1
20100501|2010-04-20 02:30,20,505.25,505.25,505.25,505.25,1
20100501|2010-04-20 04:30,20,505.5,505.5,505.5,505.5,4
20100501|2010-04-20 05:00,20,507,507,507,507,9
20100501|2010-04-20 05:30,20,507.25,507.25,507.25,507.25,1
20100501|2010-04-20 06:00,20,507,507,507,507,1
20100501|2010-04-20 06:30,20,507,507,507,507,5
20100501|2010-04-20 07:00,20,507.75,507.75,507.75,507.75,1
20100501|2010-04-20 09:30,20,507.25,514.25,506.75,513.75,240
20100501|2010-04-20 10:00,20,513,517,513,515,130
20100501|2010-04-20 10:30,20,515.25,517.75,515,516.5,45
20100501|2010-04-20 11:00,20,516.5,518,516,516.25,80
20100501|2010-04-20 11:30,20,516.5,517,515.5,517,52
20100501|2010-04-20 12:00,20,517.25,518.25,516.75,518.25,55
20100501|2010-04-20 12:30,20,517.75,518,516.75,518,84
20100501|2010-04-20 13:00,20,518,521.25,517.25,517.25,138
20100501|2010-04-20 18:00,21,518,519.75,518,519.75,31
20100501|2010-04-21 05:00,21,519.75,519.75,519.75,519.75,4
20100501|2010-04-21 06:00,21,520,520,520,520,3
20100501|2010-04-21 06:30,21,520,520,520,520,10
20100501|2010-04-21 07:00,21,518.25,518.25,517.5,517.5,22
20100501|2010-04-21 09:30,21,517.5,518.75,512.25,515.25,119
20100501|2010-04-21 10:00,21,515.5,518.75,515.25,515.75,172
20100501|2010-04-21 10:30,21,515.75,517.25,515.25,516.75,33
20100501|2010-04-21 11:00,21,516.75,519,516.5,519,83
20100501|2010-04-21 11:30,21,518.75,519.5,518,518,54
20100501|2010-04-21 12:00,21,517,517,515.25,515.25,22
20100501|2010-04-21 12:30,21,515.25,516.25,514,515,91
20100501|2010-04-21 13:00,21,515,517,515,515,75
20100501|2010-04-21 18:00,22,514.75,515.5,514.75,515.5,11
20100501|2010-04-21 18:30,22,515.75,515.75,515.75,515.75,4
20100501|2010-04-21 19:00,22,516,516,516,516,10
20100501|2010-04-21 21:30,22,514,514,514,514,1
20100501|2010-04-21 22:30,22,514,514,514,514,2
20100501|2010-04-22 06:30,22,515.25,515.25,515.25,515.25,6
20100501|2010-04-22 09:30,22,513.5,515,510.75,512.75,102
20100501|2010-04-22 10:00,22,514,518.5,514,518.5,144
20100501|2010-04-22 10:30,22,519,527.25,519,527.25,146
20100501|2010-04-22 11:00,22,526.5,527.75,525.75,527,128
20100501|2010-04-22 11:30,22,527,528.25,526,528.25,74
20100501|2010-04-22 12:00,22,528,528,524.75,526,116
20100501|2010-04-22 12:30,22,526,530.5,525.75,530.5,207
20100501|2010-04-22 13:00,22,529.75,529.75,527.25,528,94
20100501|2010-04-22 18:00,23,526.25,527.75,526.25,527.75,4
20100501|2010-04-22 18:30,23,526,526.75,526,526.75,6
20100501|2010-04-22 19:00,23,524.5,524.5,522.25,522.25,20
20100501|2010-04-22 20:00,23,525,526,525,525.75,7
20100501|2010-04-22 20:30,23,525.75,525.75,525.75,525.75,1
20100501|2010-04-22 22:00,23,525.75,525.75,525.75,525.75,1
20100501|2010-04-22 23:30,23,526.25,526.5,526.25,526.5,2
20100501|2010-04-23 03:00,23,526.75,528,526.75,528,18
20100501|2010-04-23 04:30,23,528.25,528.25,528.25,528.25,1
20100501|2010-04-23 06:30,23,527.75,527.75,527.75,527.75,1
20100501|2010-04-23 09:30,23,526,529.5,526,529,131
20100501|2010-04-23 10:00,23,529.5,530,528,528,11
20100501|2010-04-23 10:30,23,528.25,529.25,524,524,52
20100501|2010-04-23 11:00,23,524,525,522,525,53
20100501|2010-04-23 11:30,23,525,525.25,524.75,525.25,10
20100501|2010-04-23 12:00,23,526.25,526.75,525,526.75,22
20100501|2010-04-23 12:30,23,526,526.5,524.25,526.5,33
20100501|2010-04-23 13:00,23,525.25,528,524.5,526.75,76
20100501|2010-04-25 18:00,26,525.5,526,525.5,526,6
20100501|2010-04-25 18:30,26,525,526.25,525,526.25,4
20100501|2010-04-25 19:30,26,526.75,528,526.75,528,4
20100501|2010-04-25 22:00,26,530,531,530,531,8
20100501|2010-04-26 06:00,26,532.75,532.75,532.75,532.75,1
20100501|2010-04-26 06:30,26,532.5,532.5,532.5,532.5,1
20100501|2010-04-26 09:30,26,530,534,529.25,530,138
20100501|2010-04-26 10:00,26,531,531,526.25,526.25,142
20100501|2010-04-26 10:30,26,526,526.25,519.5,519.5,108
20100501|2010-04-26 11:00,26,520,521,508.5,517.5,128
20100501|2010-04-26 11:30,26,517.5,517.5,514.25,515.5,42
20100501|2010-04-26 12:00,26,515.5,517.75,515.5,516.5,9
20100501|2010-04-26 12:30,26,515,516.25,515,516.25,13
20100501|2010-04-26 13:00,26,515.5,515.5,512.75,513,16
20100501|2010-04-26 20:30,27,514.5,514.5,514.5,514.5,1
20100501|2010-04-27 03:30,27,516.5,516.5,516.5,516.5,2
20100501|2010-04-27 05:00,27,516.25,516.75,516.25,516.75,3
20100501|2010-04-27 06:00,27,515,515,515,515,37
20100501|2010-04-27 06:30,27,515,515,515,515,3
20100501|2010-04-27 09:30,27,514.75,519,514.75,517.5,161
20100501|2010-04-27 10:00,27,517.25,519,516.75,517,77
20100501|2010-04-27 10:30,27,513.25,513.5,511.5,511.5,262
20100501|2010-04-27 11:00,27,512,515,512,514.5,32
20100501|2010-04-27 11:30,27,515,518,515,517.75,18
20100501|2010-04-27 12:00,27,517,517,515.25,515.75,45
20100501|2010-04-27 12:30,27,515.25,516.25,514.5,516.25,44
20100501|2010-04-27 13:00,27,516.25,517,514.25,516.25,12
20100501|2010-04-27 18:30,28,516,516,516,516,1
20100501|2010-04-28 05:00,28,516.25,516.25,516.25,516.25,13
20100501|2010-04-28 06:00,28,516.25,516.25,516.25,516.25,18
20100501|2010-04-28 06:30,28,516.25,516.25,516.25,516.25,1
20100501|2010-04-28 07:00,28,518,518,518,518,2
20100501|2010-04-28 09:30,28,520,521,516.5,519,106
20100501|2010-04-28 10:00,28,520.75,521.5,518.25,518.75,15
20100501|2010-04-28 10:30,28,518,519,514.75,514.75,83
20100501|2010-04-28 11:00,28,515.25,516.25,514,516.25,65
20100501|2010-04-28 11:30,28,517,517,515.25,515.25,15
20100501|2010-04-28 12:00,28,515.25,515.5,513.5,513.5,45
20100501|2010-04-28 12:30,28,513.75,515,512,512.75,51
20100501|2010-04-28 13:00,28,513.25,514.25,511,511,42
20100501|2010-04-28 18:00,29,514.5,514.5,514.5,514.5,1
20100501|2010-04-29 09:30,29,515.25,526.75,515.25,524.25,89
20100501|2010-04-29 10:00,29,524.75,529,524.25,525.25,59
20100501|2010-04-29 10:30,29,525.5,526.25,522.5,525.5,60
20100501|2010-04-29 11:00,29,526,527.5,525.25,526.75,45
20100501|2010-04-29 11:30,29,526.75,526.75,525,525,3
20100501|2010-04-29 12:00,29,526,526.75,525,526.75,10
20100501|2010-04-29 12:30,29,525,525,520,520,46
20100501|2010-04-29 13:00,29,519.5,520.25,515.25,515.25,117
20100501|2010-04-30 09:30,30,519,523.25,516,520,76
20100501|2010-04-30 10:00,30,517.5,519.5,517.5,519.5,21
20100501|2010-04-30 10:30,30,522,522,522,522,5
20100501|2010-04-30 11:00,30,523,524,523,524,8
20100501|2010-04-30 11:30,30,523.75,524,523.75,524,19
20100501|2010-04-30 12:00,30,525,525,525,525,5
20100501|2010-04-30 12:30,30,524.75,525.25,524.5,525,11
20100501|2010-04-30 13:00,30,524,527,523.5,527,43
20100501|2010-05-03 09:30,3,525,525,521.25,522,18
20100501|2010-05-03 11:30,3,521.75,521.75,521.75,521.75,5
20100501|2010-05-03 12:00,3,520,520,520,520,5
20100501|2010-05-04 09:30,4,520.25,520.25,520.25,520.25,2
20100501|2010-05-05 09:30,5,530.75,531,530.75,531,4
20100501|2010-05-05 10:00,5,531.25,532.75,531.25,532.75,6
20100501|2010-05-05 10:30,5,536.5,536.5,536.5,536.5,2
20100501|2010-05-05 12:00,5,533.5,533.5,533.5,533.5,1
20100501|2010-05-06 12:30,6,528.75,529.5,528.75,529.5,3
20100501|2010-05-10 13:00,10,522,522,522,522,5
20100501|2010-05-11 18:00,12,527.25,527.25,527.25,527.25,2
20100501|2010-05-12 11:00,12,525.5,525.75,525.5,525.75,5
20100701|2008-12-03 10:30,3,659,659,659,659,0
20100701|2009-02-20 13:00,20,633,633,633,633,3
20100701|2009-02-24 10:30,24,628.5,628.5,628.5,628.5,1
20100701|2009-02-25 10:00,25,639.25,639.5,639.25,639.5,2
20100701|2009-02-25 12:30,25,649.75,649.75,649.75,649.75,1
20100701|2009-02-26 12:00,26,638,638,638,638,2
20100701|2009-03-02 09:30,2,624,624,622.5,622.5,2
20100701|2009-03-02 11:00,2,619.75,619.75,619.75,619.75,1
20100701|2009-03-02 11:30,2,620.5,620.5,620.5,620.5,1
20100701|2009-03-02 12:30,2,621.75,621.75,621.75,621.75,1
20100701|2009-03-02 13:00,2,623.75,623.75,623.75,623.75,2
20100701|2009-03-04 09:30,4,627.25,631.25,627.25,631,6
20100701|2009-03-04 10:30,4,633,633.25,632.75,632.75,5
20100701|2009-03-04 11:00,4,633.25,635.25,633.25,635,6
20100701|2009-03-04 12:30,4,637.75,637.75,637.75,637.75,1
20100701|2009-03-04 13:00,4,638.25,638.5,638.25,638.5,2
20100701|2009-03-05 09:30,5,627,633.5,627,633.5,7
20100701|2009-03-06 09:30,6,635,635,635,635,2
20100701|2009-03-06 11:00,6,645,645,645,645,1
20100701|2009-03-06 13:00,6,645.5,645.5,645.5,645.5,1
20100701|2009-03-09 13:00,9,641.5,641.5,641.5,641.5,2
20100701|2009-03-10 09:30,10,649,650,649,650,2
20100701|2009-03-10 11:00,10,653,653,651.25,651.25,3
20100701|2009-03-10 12:00,10,650.25,650.25,650.25,650.25,1
20100701|2009-03-11 13:00,11,625.5,625.5,625.5,625.5,1
20100701|2009-03-12 09:30,12,633.25,633.25,633.25,633.25,2
20100701|2009-03-12 11:30,12,637.25,637.25,637.25,637.25,2
20100701|2009-03-13 12:00,13,632.25,633,632.25,633,3
20100701|2009-03-16 09:30,16,645.25,645.25,645.25,645.25,6
20100701|2009-03-16 10:30,16,655,658.75,655,658.75,4
20100701|2009-03-16 11:30,16,659.5,659.5,659.25,659.25,2
20100701|2009-03-16 12:00,16,659,659,659,659,1
20100701|2009-03-16 12:30,16,660,660,660,660,3
20100701|2009-03-17 12:30,17,664,664,663.25,663.25,6
20100701|2009-03-18 09:30,18,666.75,666.75,666.75,666.75,2
20100701|2009-03-18 11:00,18,658.25,658.25,658.25,658.25,1
20100701|2009-03-19 10:00,19,665,665.5,665,665.5,2
20100701|2009-03-19 13:00,19,669.75,669.75,669,669,2
20100701|2009-03-20 10:00,20,661,661,657.75,657.75,3
20100701|2009-03-20 12:00,20,660.75,662,660.75,662,3
20100701|2009-03-23 13:00,23,666.25,666.25,666.25,666.25,2
20100701|2009-03-24 11:30,24,651.5,651.5,651.5,651.5,1
20100701|2009-03-25 09:30,25,638.75,638.75,638.75,638.75,1
20100701|2009-03-26 09:30,26,629.5,629.5,629.5,629.5,2
20100701|2009-03-27 09:30,27,622.5,622.5,622.5,622.5,2
20100701|2009-03-31 10:30,31,632.5,632.5,632.5,632.5,1
20100701|2009-03-31 11:00,31,632,632,632,632,1
20100701|2009-03-31 11:30,31,632,632,631.5,631.5,3
20100701|2009-04-01 09:30,1,645.25,645.25,645.25,645.25,1
20100701|2009-04-01 12:00,1,638.5,638.5,638.5,638.5,1
20100701|2009-04-02 09:30,2,660.25,665,660.25,665,4
20100701|2009-04-02 10:00,2,664.25,667.5,664.25,667.25,5
20100701|2009-04-02 10:30,2,666.5,666.5,661.75,663.75,13
20100701|2009-04-02 11:30,2,666.5,667.25,666,666,3
20100701|2009-04-02 13:00,2,665.5,667.5,665.5,667.5,4
20100701|2009-04-03 10:30,3,675,675,675,675,2
20100701|2009-04-03 12:00,3,676,676,676,676,2
20100701|2009-04-03 12:30,3,681,681,681,681,1
20100701|2009-04-03 13:00,3,679.75,679.75,679.75,679.75,1
20100701|2009-04-06 12:00,6,678.5,678.5,678.5,678.5,1
20100701|2009-04-07 09:30,7,679,679,677,677,4
20100701|2009-04-07 11:00,7,685.5,685.5,685.5,685.5,1
20100701|2009-04-07 12:30,7,672.5,672.5,669,669,5
20100701|2009-04-07 13:00,7,667,667,665.5,665.5,2
20100701|2009-04-08 10:30,8,664.75,664.75,664.5,664.5,3
20100701|2009-04-08 12:00,8,665,665,665,665,2
20100701|2009-04-08 12:30,8,661.5,661.5,661.5,661.5,2
20100701|2009-04-09 10:30,9,659,659,659,659,3
20100701|2009-04-13 09:30,13,650,653.5,650,650,16
20100701|2009-04-13 10:00,13,652,652.5,652,652.5,3
20100701|2009-04-13 10:30,13,654.5,655,654.5,655,3
20100701|2009-04-13 11:00,13,655,655,655,655,2
20100701|2009-04-14 09:30,14,655.25,660.5,655.25,660.5,6
20100701|2009-04-14 10:00,14,661.5,661.5,661.5,661.5,2
20100701|2009-04-15 12:00,15,651,651,651,651,2
20100701|2009-04-16 10:00,16,646.5,646.5,646.5,646.5,2
20100701|2009-04-16 10:30,16,651,651.75,651,651.75,2
20100701|2009-04-20 09:30,20,633.75,633.75,633.75,633.75,2
20100701|2009-04-20 10:00,20,633.75,633.75,633.75,633.75,2
20100701|2009-04-20 11:30,20,636,636,636,636,2
20100701|2009-04-21 10:00,21,645,645,644,644,5
20100701|2009-04-21 11:30,21,645.5,646,645.5,645.5,4
20100701|2009-04-22 09:30,22,648.25,648.25,647.75,647.75,2
20100701|2009-04-22 10:00,22,648.75,649,647.25,647.25,5
20100701|2009-04-22 11:00,22,650.5,650.5,650.25,650.25,5
20100701|2009-04-22 11:30,22,650.5,651.75,650.5,651.75,3
20100701|2009-04-23 09:30,23,653,653,653,653,1
20100701|2009-04-24 09:30,24,669.25,669.5,667.75,667.75,4
20100701|2009-04-24 10:00,24,670,670,669,669,6
20100701|2009-04-24 10:30,24,669,669,669,669,2
20100701|2009-04-24 11:00,24,670,670.75,670,670.5,8
20100701|2009-04-27 10:00,27,665.75,665.75,663,663,20
20100701|2009-04-27 10:30,27,663,663,663,663,2
20100701|2009-04-27 11:30,27,664.25,664.25,662.5,663,16
20100701|2009-04-27 12:00,27,658,658,657.75,657.75,2
20100701|2009-04-27 12:30,27,659.25,659.25,657.75,657.75,5
20100701|2009-04-27 13:00,27,658,658,658,658,1
20100701|2009-04-30 09:30,30,676.25,676.25,675.25,675.25,4
20100701|2009-05-01 09:30,1,682.5,682.5,682.5,682.5,4
20100701|2009-05-04 10:00,4,685.25,685.25,685.25,685.25,2
20100701|2009-05-04 10:30,4,684.25,684.25,684.25,684.25,1
20100701|2009-05-04 12:30,4,681.5,681.5,680,680,4
20100701|2009-05-04 13:00,4,683.5,683.5,683.5,683.5,1
20100701|2009-05-05 10:00,5,685.5,685.5,685.5,685.5,2
20100701|2009-05-05 10:30,5,690,690,690,690,2
20100701|2009-05-05 13:00,5,688.25,689.5,688,689.5,8
20100701|2009-05-06 09:30,6,692,692,692,692,2
20100701|2009-05-06 12:00,6,692,692,692,692,1
20100701|2009-05-07 09:30,7,699,699,699,699,1
20100701|2009-05-07 10:00,7,702.25,702.25,701.5,701.5,4
20100701|2009-05-07 11:00,7,711,713,711,713,6
20100701|2009-05-07 11:30,7,711.25,712,710.5,710.5,5
20100701|2009-05-07 12:30,7,700.5,701.25,700.5,701.25,3
20100701|2009-05-07 13:00,7,705.25,705.25,703.25,703.25,6
20100701|2009-05-08 09:30,8,713,715,710,710.25,6
20100701|2009-05-08 10:30,8,716,716.75,716,716.75,6
20100701|2009-05-08 13:00,8,719,721.75,719,721.75,4
20100701|2009-05-11 09:30,11,722.75,723,722.75,723,2
20100701|2009-05-11 10:00,11,720.5,721,720.5,721,2
20100701|2009-05-11 10:30,11,721.25,721.25,718.5,719,10
20100701|2009-05-11 13:00,11,720.25,720.25,720.25,720.25,2
20100701|2009-05-12 09:30,12,720.75,720.75,717.25,717.25,9
20100701|2009-05-12 11:00,12,718.25,718.25,715.25,715.25,17
20100701|2009-05-12 12:00,12,721.25,721.25,721.25,721.25,2
20100701|2009-05-12 13:00,12,725.5,725.5,725.5,725.5,1
20100701|2009-05-13 09:30,13,726.5,730.5,726.5,730.5,4
20100701|2009-05-13 10:00,13,729.75,729.75,729.75,729.75,1
20100701|2009-05-13 10:30,13,724.75,724.75,724.75,724.75,1
20100701|2009-05-13 12:00,13,721.75,725.75,721.75,725.75,10
20100701|2009-05-13 12:30,13,722.75,722.75,722.25,722.5,4
20100701|2009-05-13 13:00,13,724.25,727.75,724.25,724.25,15
20100701|2009-05-14 10:00,14,726,726,726,726,1
20100701|2009-05-14 10:30,14,728.5,728.5,727.5,727.5,2
20100701|2009-05-14 11:00,14,730.75,731.5,730.75,731.5,2
20100701|2009-05-14 11:30,14,730.25,730.25,730.25,730.25,1
20100701|2009-05-14 12:30,14,730.25,731.25,728.25,728.25,3
20100701|2009-05-14 13:00,14,731.5,731.5,729.75,729.75,2
20100701|2009-05-15 10:30,15,724,724,723.75,723.75,2
20100701|2009-05-15 13:00,15,721.25,721.25,718.25,718.25,20
20100701|2009-05-18 09:30,18,723,724.5,723,724.5,2
20100701|2009-05-18 10:00,18,722.5,722.5,722.5,722.5,2
20100701|2009-05-18 10:30,18,724,724,724,724,2
20100701|2009-05-18 11:00,18,724,729,724,729,8
20100701|2009-05-18 11:30,18,727.5,728.25,727.5,727.5,3
20100701|2009-05-18 12:00,18,726,726,726,726,3
20100701|2009-05-18 12:30,18,725,731.75,725,731.75,7
20100701|2009-05-18 13:00,18,730.75,730.75,730.75,730.75,1
20100701|2009-05-19 10:00,19,729,729,728.5,728.5,6
20100701|2009-05-19 10:30,19,732.75,734.25,732.25,733.25,25
20100701|2009-05-19 11:00,19,732.75,733.75,732.75,733.75,10
20100701|2009-05-19 11:30,19,733.75,733.75,732.25,732.25,13
20100701|2009-05-20 09:30,20,739.75,742.5,739.75,740.5,30
20100701|2009-05-20 10:30,20,735.75,735.75,734.25,734.25,2
20100701|2009-05-20 11:00,20,733.75,736,733.75,736,4
20100701|2009-05-20 12:30,20,736.5,736.5,736.25,736.25,3
20100701|2009-05-20 13:00,20,738.5,738.5,737.25,738,18
20100701|2009-05-21 09:30,21,730.25,730.25,730.25,730.25,4
20100701|2009-05-21 10:30,21,732.5,732.5,732.5,732.5,1
20100701|2009-05-21 11:00,21,735.75,735.75,735.75,735.75,2
20100701|2009-05-21 11:30,21,734.5,734.5,734.5,734.5,2
20100701|2009-05-21 12:00,21,737.25,739.5,736.75,739.5,7
20100701|2009-05-21 12:30,21,737.75,739.5,736.5,739.5,6
20100701|2009-05-21 13:00,21,740.5,741.25,736.5,737.5,9
20100701|2009-05-22 09:30,22,744.5,746.5,744.5,746.5,2
20100701|2009-05-22 10:00,22,750,750,749.5,749.5,2
20100701|2009-05-22 10:30,22,750,750,750,750,7
20100701|2009-05-22 11:00,22,753,755.5,753,755.5,5
20100701|2009-05-22 11:30,22,752.75,752.75,752.75,752.75,1
20100701|2009-05-22 12:00,22,753,755,753,755,6
20100701|2009-05-22 12:30,22,754.5,754.5,751.25,751.25,13
20100701|2009-05-26 10:30,26,757,757.5,757,757.5,4
20100701|2009-05-26 11:00,26,753.5,753.5,753.5,753.5,2
20100701|2009-05-26 11:30,26,758,758,757.25,757.25,3
20100701|2009-05-26 12:30,26,754.25,760.25,754.25,760.25,4
20100701|2009-05-26 13:00,26,760.75,766.25,760.75,766.25,6
20100701|2009-05-27 10:00,27,778.5,778.5,778.5,778.5,3
20100701|2009-05-27 10:30,27,779.25,779.25,778.25,778.25,8
20100701|2009-05-27 11:00,27,777.75,777.75,777.75,777.75,6
20100701|2009-05-27 11:30,27,782,782,782,782,2
20100701|2009-05-27 12:30,27,783.75,783.75,783.75,783.75,1
20100701|2009-05-27 13:00,27,785,786.5,785,786.5,3
20100701|2009-05-28 10:00,28,799.5,801.5,799.5,801.5,2
20100701|2009-05-28 11:00,28,798,798,798,798,1
20100701|2009-05-28 12:00,28,790.75,790.75,790.75,790.75,1
20100701|2009-05-28 12:30,28,788.5,788.5,782.75,782.75,3
20100701|2009-05-28 13:00,28,787,787.25,787,787.25,3
20100701|2009-05-29 09:30,29,791,791,791,791,1
20100701|2009-05-29 10:00,29,796,796,795.75,795.75,6
20100701|2009-05-29 12:00,29,792,792,792,792,1
20100701|2009-05-29 12:30,29,790.75,790.75,790.75,790.75,1
20100701|2009-05-29 13:00,29,789.5,791,786,786,11
20100701|2009-06-01 10:00,1,806.5,806.5,806.5,806.5,1
20100701|2009-06-01 10:30,1,803.5,803.5,803.5,803.5,1
20100701|2009-06-01 11:30,1,815.75,815.75,808.5,808.5,3
20100701|2009-06-01 12:00,1,810.75,810.75,810.75,810.75,1
20100701|2009-06-01 13:00,1,815,815,815,815,1
20100701|2009-06-02 09:30,2,811.75,814.5,811.75,813.25,21
20100701|2009-06-02 10:00,2,811.75,813.5,811.5,812.75,4
20100701|2009-06-02 12:00,2,810.75,810.75,810.5,810.5,2
20100701|2009-06-02 12:30,2,811.5,821.75,811.25,821,13
20100701|2009-06-02 13:00,2,822.75,832.5,821,830.75,185
20100701|2009-06-03 09:30,3,813.25,814,806.75,807.75,31
20100701|2009-06-03 10:00,3,809,809.75,806.5,806.75,24
20100701|2009-06-03 10:30,3,804.25,804.25,800.25,802.25,22
20100701|2009-06-03 11:00,3,805,805,799.75,799.75,11
20100701|2009-06-03 11:30,3,792.25,794.5,784.5,784.5,19
20100701|2009-06-03 12:00,3,786,786,783.25,783.25,5
20100701|2009-06-03 12:30,3,781,782.25,773.25,773.25,13
20100701|2009-06-04 09:30,4,788,791,788,791,8
20100701|2009-06-04 10:00,4,793.5,797.75,793.5,795.5,55
20100701|2009-06-04 10:30,4,797,801.5,797,801.5,66
20100701|2009-06-04 11:00,4,801,801.5,799.75,800.25,40
20100701|2009-06-04 11:30,4,801,802.25,801,802,16
20100701|2009-06-04 12:00,4,804,804.5,804,804.5,10
20100701|2009-06-04 13:00,4,796,799.25,795.25,799.25,101
20100701|2009-06-05 09:30,5,786,787,786,787,17
20100701|2009-06-05 10:00,5,787.5,791,787.5,791,15
20100701|2009-06-05 10:30,5,787.5,787.5,787.5,787.5,6
20100701|2009-06-05 11:00,5,790.25,790.25,787.75,788,14
20100701|2009-06-05 13:00,5,783,783.75,778,781,115
20100701|2009-06-08 09:30,8,772.5,772.75,761.5,761.5,6
20100701|2009-06-08 10:00,8,759.75,759.75,759,759,5
20100701|2009-06-08 11:00,8,762.75,762.75,762,762,3
20100701|2009-06-08 11:30,8,759.75,760,759.75,760,3
20100701|2009-06-08 12:30,8,755.75,755.75,755.5,755.5,3
20100701|2009-06-08 13:00,8,755.75,756.5,752.5,752.75,116
20100701|2009-06-09 09:30,9,764.5,765,757.5,765,37
20100701|2009-06-09 10:00,9,765.5,767.25,760.75,760.75,23
20100701|2009-06-09 10:30,9,760.25,761.25,760.25,760.75,5
20100701|2009-06-09 11:00,9,762.25,765.5,762.25,764.25,14
20100701|2009-06-09 11:30,9,766.75,767,765.75,765.75,5
20100701|2009-06-09 12:00,9,762.5,763.5,762.5,762.5,6
20100701|2009-06-09 12:30,9,763.25,769.25,763.25,767,35
20100701|2009-06-09 13:00,9,763.5,770.75,763.25,770.75,140
20100701|2009-06-10 09:30,10,766.5,770,756.75,756.75,18
20100701|2009-06-10 10:00,10,753.5,754.25,751.5,753.5,16
20100701|2009-06-10 10:30,10,753.75,754.75,753.75,754.75,3
20100701|2009-06-10 11:00,10,752.75,753.75,752.75,753.25,10
20100701|2009-06-10 11:30,10,752.5,752.5,751.75,751.75,6
20100701|2009-06-10 13:00,10,750.5,750.5,747.75,748.25,66
20100701|2009-06-11 09:30,11,752.75,757.25,752.75,757.25,38
20100701|2009-06-11 10:30,11,757.25,760.5,757.25,760,47
20100701|2009-06-11 11:00,11,760,760,757,759,145
20100701|2009-06-11 11:30,11,759,760,757.5,760,62
20100701|2009-06-11 12:00,11,759,763.25,759,760.5,187
20100701|2009-06-11 12:30,11,759,760,755.5,760,211
20100701|2009-06-11 13:00,11,759,759,754.25,754.25,135
20100701|2009-06-12 09:30,12,747.5,747.5,744,744.25,13
20100701|2009-06-12 11:00,12,750.75,750.75,748.5,748.5,15
20100701|2009-06-12 11:30,12,746.5,746.5,746.5,746.5,1
20100701|2009-06-12 12:30,12,751,751,751,751,3
20100701|2009-06-12 13:00,12,753.75,754.5,750.75,753.25,131
20100701|2009-06-14 21:30,15,752.5,752.5,752.5,752.5,1
20100701|2009-06-15 05:00,15,744,744,744,744,2
20100701|2009-06-15 09:30,15,740.5,749.5,740.5,749.5,9
20100701|2009-06-15 10:30,15,748,748,747,747,3
20100701|2009-06-15 11:00,15,746,746,743.5,743.5,9
20100701|2009-06-15 12:00,15,742,743.75,742,743.75,5
20100701|2009-06-15 12:30,15,743.75,744.5,743.75,744.25,6
20100701|2009-06-15 13:00,15,743.75,745.5,741,741,7
20100701|2009-06-16 09:30,16,747,748.5,745,745,8
20100701|2009-06-16 11:00,16,738.5,738.5,738.5,738.5,5
20100701|2009-06-16 11:30,16,737.5,737.5,735,735,13
20100701|2009-06-16 12:00,16,732.5,732.5,730.75,730.75,34
20100701|2009-06-16 12:30,16,728.75,728.75,728.75,728.75,2
20100701|2009-06-16 13:00,16,727.5,731,725.75,730.5,17
20100701|2009-06-17 10:00,17,731,732.25,728.5,730.75,53
20100701|2009-06-17 10:30,17,730.75,730.75,730,730,5
20100701|2009-06-17 11:00,17,729.5,730,729.5,730,3
20100701|2009-06-17 11:30,17,728.75,728.75,728.75,728.75,1
20100701|2009-06-17 13:00,17,733.5,733.5,729.5,730,4
20100701|2009-06-18 09:30,18,731.25,731.25,722.75,723.5,7
20100701|2009-06-18 11:00,18,727.75,728.75,725.25,725.25,9
20100701|2009-06-18 11:30,18,727.25,729.25,727.25,729.25,6
20100701|2009-06-18 12:00,18,729.5,729.5,729.5,729.5,1
20100701|2009-06-18 12:30,18,730.25,730.5,730.25,730.5,2
20100701|2009-06-18 13:00,18,731.25,731.25,731.25,731.25,1
20100701|2009-06-19 09:30,19,732.75,732.75,725.75,725.75,4
20100701|2009-06-19 10:00,19,725,725,724.25,724.25,2
20100701|2009-06-19 11:00,19,729.5,729.5,728,728,9
20100701|2009-06-19 11:30,19,728.5,730.75,728,730.75,20
20100701|2009-06-19 12:30,19,728,728,728,728,10
20100701|2009-06-19 13:00,19,728,728.25,727,727.75,47
20100701|2009-06-22 09:30,22,719,719,718.5,718.5,4
20100701|2009-06-22 10:00,22,721.75,721.75,721.5,721.75,5
20100701|2009-06-22 10:30,22,721.5,722.25,721.5,722.25,53
20100701|2009-06-22 12:30,22,722.25,724.25,722.25,724,50
20100701|2009-06-22 13:00,22,724,724.5,720,720,9
20100701|2009-06-23 09:30,23,720,721,720,721,17
20100701|2009-06-23 10:00,23,721,721,721,721,5
20100701|2009-06-23 10:30,23,721.5,723.25,720,723.25,11
20100701|2009-06-23 11:30,23,724.5,726.25,724.5,726.25,6
20100701|2009-06-23 12:00,23,724.25,724.25,724.25,724.25,3
20100701|2009-06-23 13:00,23,720,720,720,720,16
20100701|2009-06-24 09:30,24,722.25,724.75,720,724.75,17
20100701|2009-06-24 10:00,24,725,725,723,723,6
20100701|2009-06-24 11:00,24,720.5,720.5,720,720,11
20100701|2009-06-24 11:30,24,720,720,719.25,719.25,14
20100701|2009-06-24 12:00,24,716,717,716,716.25,101
20100701|2009-06-24 12:30,24,717,717,716,717,21
20100701|2009-06-24 13:00,24,715.75,715.75,705.5,705.5,168
20100701|2009-06-25 09:30,25,708,708,702.5,703.5,18
20100701|2009-06-25 10:00,25,703,703,703,703,6
20100701|2009-06-25 10:30,25,705.5,705.5,705,705,6
20100701|2009-06-25 11:00,25,705.75,706.5,704,704,13
20100701|2009-06-25 11:30,25,704.25,704.25,703.75,704,9
20100701|2009-06-25 12:00,25,704,704,704,704,10
20100701|2009-06-25 13:00,25,700.5,700.5,700.5,700.5,2
20100701|2009-06-26 09:30,26,699,699,696,696,7
20100701|2009-06-26 10:00,26,696.5,696.5,696.5,696.5,1
20100701|2009-06-26 11:00,26,696.5,696.5,696.5,696.5,11
20100701|2009-06-26 11:30,26,698.5,698.5,698.5,698.5,1
20100701|2009-06-26 12:30,26,698,698,698,698,2
20100701|2009-06-26 13:00,26,698.5,698.5,696,697,6
20100701|2009-06-29 09:30,29,699.5,699.5,695,695.75,49
20100701|2009-06-29 10:00,29,695,695,693.25,693.25,7
20100701|2009-06-29 10:30,29,688,688.25,688,688.25,3
20100701|2009-06-29 11:00,29,687.25,687.25,685.5,685.5,5
20100701|2009-06-29 12:30,29,690.25,690.25,690.25,690.25,6
20100701|2009-06-29 13:00,29,690.25,690.25,689,689,9
20100701|2009-06-30 09:30,30,680,680,662.75,664,46
20100701|2009-06-30 10:00,30,665.75,671,665.75,671,4
20100701|2009-06-30 10:30,30,672.5,674,672,673.75,28
20100701|2009-06-30 11:00,30,673.75,673.75,672,672,14
20100701|2009-06-30 11:30,30,670.5,670.5,670,670,4
20100701|2009-06-30 12:30,30,674.75,674.75,674.75,674.75,3
20100701|2009-06-30 13:00,30,674.75,675.75,667.5,673,48
20100701|2009-07-01 09:30,1,674.5,674.5,669.25,669.25,8
20100701|2009-07-01 10:00,1,667,667,667,667,2
20100701|2009-07-01 10:30,1,664.5,664.5,664.5,664.5,25
20100701|2009-07-01 12:00,1,667,667,665.5,665.5,40
20100701|2009-07-01 12:30,1,667,667.5,666,667.5,25
20100701|2009-07-01 13:00,1,668.75,671.5,667.25,671.5,48
20100701|2009-07-02 09:30,2,665,667.25,665,666.25,15
20100701|2009-07-02 10:00,2,664.25,664.25,664.25,664.25,2
20100701|2009-07-02 12:00,2,663.75,663.75,663.25,663.25,5
20100701|2009-07-02 12:30,2,665,665,662.75,662.75,10
20100701|2009-07-02 13:00,2,661.5,661.5,651,654,38
20100701|2009-07-05 20:00,6,653,653,653,653,1
20100701|2009-07-06 02:00,6,650,650,650,650,1
20100701|2009-07-06 09:30,6,643.75,647.75,643.25,647.75,48
20100701|2009-07-06 10:30,6,648,648.75,648,648,7
20100701|2009-07-06 11:00,6,648,648,647.25,647.5,11
20100701|2009-07-06 12:30,6,646.25,646.25,645.75,645.75,5
20100701|2009-07-06 13:00,6,643.5,643.5,641.5,641.5,14
20100701|2009-07-07 09:30,7,646,648.25,646,647.25,14
20100701|2009-07-07 10:00,7,644.25,644.25,643.5,643.5,4
20100701|2009-07-07 10:30,7,643.25,643.25,642.25,642.25,4
20100701|2009-07-07 11:00,7,641,641,641,641,3
20100701|2009-07-07 11:30,7,640,640,640,640,25
20100701|2009-07-07 12:30,7,643.75,645.75,642.5,642.5,17
20100701|2009-07-07 13:00,7,640,640,636.25,636.25,17
20100701|2009-07-08 09:30,8,639.75,643.5,639.75,643.5,9
20100701|2009-07-08 10:30,8,640.25,640.25,640.25,640.25,3
20100701|2009-07-08 11:30,8,640.25,640.25,639.5,639.5,31
20100701|2009-07-08 12:00,8,640.25,641.75,640.25,641,13
20100701|2009-07-08 12:30,8,641,641,636,636,59
20100701|2009-07-08 13:00,8,636,636,635,636,44
20100701|2009-07-09 06:00,9,634,634,634,634,7
20100701|2009-07-09 09:30,9,640.75,642.25,637.75,637.75,48
20100701|2009-07-09 10:00,9,636.5,637.25,635.5,635.5,15
20100701|2009-07-09 10:30,9,640,641.25,640,640.75,8
20100701|2009-07-09 11:00,9,640.5,640.5,638,638,11
20100701|2009-07-09 11:30,9,641,641.5,641,641.5,2
20100701|2009-07-09 12:00,9,642,642.25,641.75,641.75,22
20100701|2009-07-09 12:30,9,642,643.5,642,642,19
20100701|2009-07-09 13:00,9,642.25,642.25,639.5,641,39
20100701|2009-07-10 09:30,10,634,634,634,634,1
20100701|2009-07-10 10:00,10,634,634,634,634,17
20100701|2009-07-10 10:30,10,635.5,635.75,634.5,635.75,5
20100701|2009-07-10 11:00,10,636.25,637.5,636.25,637.5,6
20100701|2009-07-10 11:30,10,639,639,639,639,5
20100701|2009-07-10 12:00,10,637.5,637.5,637.5,637.5,2
20100701|2009-07-10 13:00,10,637,637.5,636,636.25,23
20100701|2009-07-13 09:30,13,634.25,637.75,634.25,637.75,19
20100701|2009-07-13 10:00,13,638,638,637.5,637.5,5
20100701|2009-07-13 10:30,13,638,646.25,638,646,29
20100701|2009-07-13 11:00,13,645.5,646,645.25,646,11
20100701|2009-07-13 11:30,13,646.25,653,646.25,648.25,51
20100701|2009-07-13 12:00,13,648,650.5,648,649,20
20100701|2009-07-13 12:30,13,646.75,651.5,645.25,648,71
20100701|2009-07-13 13:00,13,650,652,650,650.25,69
20100701|2009-07-14 06:00,14,650.75,650.75,650.75,650.75,1
20100701|2009-07-14 09:30,14,650.25,651,645,645.5,34
20100701|2009-07-14 10:00,14,644.5,644.5,643.25,644.25,8
20100701|2009-07-14 10:30,14,646,646.75,646,646.75,3
20100701|2009-07-14 11:30,14,642,643.25,642,643.25,4
20100701|2009-07-14 12:30,14,640.5,640.5,639.75,639.75,5
20100701|2009-07-14 13:00,14,641.5,641.5,641.5,641.5,1
20100701|2009-07-15 09:30,15,653.5,656.5,653.5,655,10
20100701|2009-07-15 10:00,15,654,655.75,654,654.75,14
20100701|2009-07-15 10:30,15,652,652,651,651.75,10
20100701|2009-07-15 11:30,15,649.25,649.25,649.25,649.25,1
20100701|2009-07-15 12:00,15,645.75,645.75,643.5,643.5,7
20100701|2009-07-16 09:30,16,641.75,647,641.75,647,18
20100701|2009-07-16 10:00,16,651,651.25,651,651.25,2
20100701|2009-07-16 10:30,16,651.5,651.5,650.25,650.25,14
20100701|2009-07-16 12:30,16,647.75,647.75,647.75,647.75,1
20100701|2009-07-16 13:00,16,645.75,645.75,643.75,643.75,7
20100701|2009-07-17 09:30,17,644.75,644.75,642.5,642.5,3
20100701|2009-07-17 10:30,17,648.75,648.75,648.75,648.75,1
20100701|2009-07-17 11:00,17,653.25,656.25,653.25,656,7
20100701|2009-07-17 11:30,17,655,655,652.5,652.75,5
20100701|2009-07-17 12:00,17,651.75,654.5,651.75,654.5,5
20100701|2009-07-17 12:30,17,651.75,653.75,651.5,653,17
20100701|2009-07-17 13:00,17,649.75,649.75,649.75,649.75,18
20100701|2009-07-20 09:30,20,654,656.25,647.25,647.75,37
20100701|2009-07-20 10:00,20,646.5,649,646.5,649,2
20100701|2009-07-20 10:30,20,646.5,646.5,646.5,646.5,4
20100701|2009-07-20 12:00,20,645.25,645.25,643.75,643.75,11
20100701|2009-07-20 12:30,20,644.5,644.5,644,644.5,6
20100701|2009-07-20 13:00,20,645,649.75,645,648.75,21
20100701|2009-07-21 09:30,21,644.25,647.75,643.5,645.25,68
20100701|2009-07-21 10:00,21,646.25,647.25,645.25,646.25,75
20100701|2009-07-21 10:30,21,644,644,643.75,643.75,7
20100701|2009-07-21 11:00,21,645.25,645.25,644.5,645,15
20100701|2009-07-21 11:30,21,645,645,644,644,30
20100701|2009-07-21 12:00,21,643.75,643.75,642.25,643,36
20100701|2009-07-21 12:30,21,642.5,642.75,641,642.5,28
20100701|2009-07-21 13:00,21,642.75,643.75,641.25,641.25,76
20100701|2009-07-22 00:00,22,641.25,641.25,641.25,641.25,1
20100701|2009-07-22 09:30,22,641,641,635,637,97
20100701|2009-07-22 10:00,22,636.25,636.25,632.5,632.5,30
20100701|2009-07-22 10:30,22,632.5,632.5,632.5,632.5,1
20100701|2009-07-22 11:00,22,635.75,636,635.75,636,3
20100701|2009-07-22 11:30,22,635.25,635.75,635.25,635.5,20
20100701|2009-07-22 12:00,22,638,644,637,642.25,325
20100701|2009-07-22 12:30,22,642,644.25,640,643.5,190
20100701|2009-07-22 13:00,22,644.5,649,644.5,649,378
20100701|2009-07-23 09:30,23,647.5,649,644.75,644.75,17
20100701|2009-07-23 10:00,23,645.75,646.25,645.75,646.25,7
20100701|2009-07-23 11:00,23,647,647,646,646,15
20100701|2009-07-23 11:30,23,648.5,651.75,648.5,651.5,31
20100701|2009-07-23 12:00,23,652.5,655.25,652.5,655.25,5
20100701|2009-07-23 12:30,23,649,649,649,649,1
20100701|2009-07-23 13:00,23,648.5,649,646,647.25,7
20100701|2009-07-24 09:30,24,648,648.5,641.75,644.25,21
20100701|2009-07-24 10:00,24,640.75,641.75,640,641.5,13
20100701|2009-07-24 10:30,24,640.25,642.5,640.25,642.5,13
20100701|2009-07-24 11:00,24,642.5,642.75,640,640,7
20100701|2009-07-24 11:30,24,636.75,637.25,634.25,636.75,6
20100701|2009-07-24 12:00,24,637,638.75,637,638.75,8
20100701|2009-07-24 12:30,24,639.5,641.75,639,640,83
20100701|2009-07-24 13:00,24,641,641.25,636.25,636.25,71
20100701|2009-07-27 09:30,27,638.75,639.5,637.5,637.5,29
20100701|2009-07-27 10:00,27,640,640,639,639,9
20100701|2009-07-27 10:30,27,642.5,642.5,642.5,642.5,4
20100701|2009-07-27 11:30,27,642.75,642.75,642.75,642.75,5
20100701|2009-07-27 12:00,27,645.25,645.25,645.25,645.25,3
20100701|2009-07-27 12:30,27,645.25,646,644.5,645,28
20100701|2009-07-27 13:00,27,644.75,645.5,643.25,643.25,45
20100701|2009-07-28 09:30,28,644,644,641.75,644,17
20100701|2009-07-28 10:00,28,644.25,644.25,644,644,14
20100701|2009-07-28 10:30,28,647.75,650.5,647.75,650.5,4
20100701|2009-07-28 11:00,28,650,651.25,650,651.25,5
20100701|2009-07-28 12:30,28,647.25,647.25,647.25,647.25,1
20100701|2009-07-28 13:00,28,646.5,648,643.75,643.75,58
20100701|2009-07-29 09:30,29,643.25,643.25,640.25,640.25,15
20100701|2009-07-29 10:00,29,640,640,637.5,637.5,13
20100701|2009-07-29 10:30,29,639.25,639.25,639.25,639.25,1
20100701|2009-07-29 12:00,29,639,639,639,639,18
20100701|2009-07-29 12:30,29,641.5,641.5,641.5,641.5,1
20100701|2009-07-30 09:30,30,648.5,654.5,648.5,654.5,14
20100701|2009-07-30 10:00,30,651.75,653.25,651.75,653.25,7
20100701|2009-07-30 11:30,30,646.75,648.25,646.75,648.25,3
20100701|2009-07-30 13:00,30,646,646,644.75,644.75,4
20100701|2009-07-31 09:30,31,647.75,648,645,645,9
20100701|2009-07-31 10:30,31,647.75,649.25,647.25,649,10
20100701|2009-07-31 11:00,31,650.25,650.25,649.25,649.5,5
20100701|2009-07-31 11:30,31,652.5,652.5,649.5,649.5,7
20100701|2009-07-31 12:00,31,651,651,650.25,650.25,9
20100701|2009-07-31 13:00,31,652.75,656.75,652.25,656.75,12
20100701|2009-08-03 09:30,3,658.5,674.75,658.5,674.75,64
20100701|2009-08-03 10:00,3,671.5,671.5,670.5,670.5,4
20100701|2009-08-03 10:30,3,665.75,669.5,665.75,669.5,16
20100701|2009-08-03 11:00,3,671.25,675.5,671.25,671.5,58
20100701|2009-08-03 11:30,3,671.5,671.5,671.5,671.5,1
20100701|2009-08-03 12:00,3,670.75,670.75,670.75,670.75,2
20100701|2009-08-03 12:30,3,673.25,673.25,673.25,673.25,1
20100701|2009-08-03 13:00,3,674.5,674.5,671.25,672.75,100
20100701|2009-08-04 09:30,4,666,666,666,666,5
20100701|2009-08-04 10:00,4,668,668,668,668,3
20100701|2009-08-04 11:30,4,670,670,668.25,668.25,6
20100701|2009-08-04 12:00,4,667.5,667.5,667.5,667.5,3
20100701|2009-08-04 12:30,4,665.25,665.5,664.5,665,8
20100701|2009-08-04 13:00,4,665.75,665.75,665.25,665.25,2
20100701|2009-08-05 09:30,5,667.25,667.25,664,664.75,16
20100701|2009-08-05 10:00,5,664.75,664.75,660.5,660.5,8
20100701|2009-08-05 10:30,5,660.25,661.5,658.25,658.25,8
20100701|2009-08-05 11:00,5,656,656,656,656,1
20100701|2009-08-05 11:30,5,653.75,653.75,649.75,649.75,6
20100701|2009-08-05 12:00,5,649,652,648.75,652,5
20100701|2009-08-05 13:00,5,652.75,652.75,650.5,652.25,12
20100701|2009-08-06 09:30,6,645,646.25,645,646.25,27
20100701|2009-08-06 10:00,6,645,645,642,642.5,13
20100701|2009-08-06 10:30,6,638,638,638,638,20
20100701|2009-08-06 11:00,6,636.25,636.25,636.25,636.25,1
20100701|2009-08-06 11:30,6,635,635,633.75,633.75,2
20100701|2009-08-06 12:00,6,632.75,632.75,629.25,629.25,51
20100701|2009-08-06 12:30,6,632.75,632.75,631.5,631.5,7
20100701|2009-08-06 13:00,6,631.5,631.5,625.5,625.5,61
20100701|2009-08-07 09:30,7,629,629.75,625.5,629.75,74
20100701|2009-08-07 10:00,7,629.75,629.75,629,629,16
20100701|2009-08-07 11:30,7,629.25,629.25,629.25,629.25,1
20100701|2009-08-07 12:00,7,625,625,625,625,42
20100701|2009-08-07 12:30,7,624.25,624.5,624,624.25,16
20100701|2009-08-07 13:00,7,624.25,624.75,621.25,621.25,19
20100701|2009-08-10 09:30,10,620.25,627,620.25,622.25,35
20100701|2009-08-10 11:30,10,625.75,625.75,625.75,625.75,4
20100701|2009-08-10 13:00,10,621.25,621.25,621.25,621.25,2
20100701|2009-08-11 09:30,11,619.75,619.75,619.5,619.5,3
20100701|2009-08-11 10:00,11,618,618,618,618,1
20100701|2009-08-11 10:30,11,619.25,619.25,617.75,617.75,5
20100701|2009-08-11 11:00,11,617,618,617,618,3
20100701|2009-08-11 11:30,11,618,618,617.5,617.5,4
20100701|2009-08-11 12:00,11,617.75,617.75,617.75,617.75,3
20100701|2009-08-11 12:30,11,617.5,618.25,616.5,617.25,22
20100701|2009-08-12 03:30,12,611.75,611.75,611.75,611.75,1
20100701|2009-08-12 05:00,12,611.75,611.75,611.75,611.75,1
20100701|2009-08-12 06:30,12,611.75,611.75,611.75,611.75,5
20100701|2009-08-12 09:30,12,606.75,608.5,605.5,606,21
20100701|2009-08-12 10:00,12,604,604.75,604,604.25,7
20100701|2009-08-12 11:00,12,608.5,611,608.5,611,44
20100701|2009-08-12 11:30,12,610.5,610.5,610.5,610.5,2
20100701|2009-08-12 12:00,12,610.5,611.75,610.5,611.75,7
20100701|2009-08-12 12:30,12,612.75,612.75,612.75,612.75,1
20100701|2009-08-12 13:00,12,610.25,610.25,609.75,609.75,5
20100701|2009-08-13 09:30,13,610,610.25,605.25,606.25,14
20100701|2009-08-13 10:00,13,605.5,606.75,599.5,599.5,49
20100701|2009-08-13 10:30,13,604,604,600.75,600.75,8
20100701|2009-08-13 11:00,13,600.25,600.75,600.25,600.25,9
20100701|2009-08-13 11:30,13,599,600.5,599,600.5,3
20100701|2009-08-13 12:00,13,601,601,601,601,20
20100701|2009-08-13 12:30,13,600.75,600.75,600.75,600.75,4
20100701|2009-08-13 13:00,13,597.5,597.5,597.5,597.5,1
20100701|2009-08-14 09:30,14,597.5,597.5,590.75,594,44
20100701|2009-08-14 10:00,14,598.5,598.5,598.25,598.25,3
20100701|2009-08-14 10:30,14,598.25,598.25,596,597,21
20100701|2009-08-14 11:00,14,598,598,598,598,1
20100701|2009-08-14 11:30,14,602,602,602,602,3
20100701|2009-08-14 12:30,14,598.25,598.25,598.25,598.25,4
20100701|2009-08-14 13:00,14,596,596,596,596,2
20100701|2009-08-17 10:00,17,585.5,585.5,585.5,585.5,2
20100701|2009-08-17 10:30,17,586,586,586,586,6
20100701|2009-08-17 11:00,17,586,586.5,584.5,586,32
20100701|2009-08-17 11:30,17,586.75,588.75,586.75,588.75,33
20100701|2009-08-17 12:00,17,586.75,586.75,586.75,586.75,4
20100701|2009-08-17 13:00,17,588.75,589.25,588.75,589.25,10
20100701|2009-08-18 09:30,18,588,590.75,588,590.75,20
20100701|2009-08-18 10:00,18,592,592,591,591,3
20100701|2009-08-18 10:30,18,591.5,591.75,591.5,591.75,5
20100701|2009-08-18 11:00,18,592,592.5,592,592,11
20100701|2009-08-18 12:00,18,590,590,590,590,1
20100701|2009-08-18 13:00,18,590.25,590.5,588,588,37
20100701|2009-08-19 02:30,19,587.5,587.5,587.5,587.5,1
20100701|2009-08-19 09:30,19,589.5,591,589.25,591,7
20100701|2009-08-19 10:00,19,589.5,589.5,589.5,589.5,4
20100701|2009-08-19 10:30,19,589.5,589.5,589,589,6
20100701|2009-08-19 11:30,19,589.5,589.5,589.5,589.5,1
20100701|2009-08-19 12:00,19,585.5,585.5,580.75,581,10
20100701|2009-08-19 13:00,19,588.5,588.5,588.5,588.5,1
20100701|2009-08-20 09:30,20,587.5,587.5,586.75,586.75,14
20100701|2009-08-20 10:00,20,586,586,586,586,5
20100701|2009-08-20 10:30,20,586,586,586,586,5
20100701|2009-08-20 11:30,20,589.25,589.75,589.25,589.75,2
20100701|2009-08-20 12:00,20,587,587,587,587,1
20100701|2009-08-20 12:30,20,587.25,587.25,587,587,9
20100701|2009-08-20 13:00,20,587.25,589,587.25,589,9
20100701|2009-08-20 18:00,21,585.25,585.25,585.25,585.25,1
20100701|2009-08-21 09:30,21,592.5,592.5,580.75,581.5,82
20100701|2009-08-21 10:00,21,583.5,583.5,582.75,583,53
20100701|2009-08-21 11:00,21,581.75,581.75,579.5,579.75,60
20100701|2009-08-21 12:00,21,579.25,579.25,579,579.25,6
20100701|2009-08-24 09:30,24,582,583,581.75,583,17
20100701|2009-08-24 10:00,24,586.25,587,586.25,586.5,8
20100701|2009-08-24 10:30,24,585.75,585.75,585,585,6
20100701|2009-08-24 11:30,24,586,586,585,585,5
20100701|2009-08-24 12:00,24,585.5,587,585.5,587,6
20100701|2009-08-24 12:30,24,586.75,586.75,586.5,586.5,12
20100701|2009-08-24 13:00,24,588.25,588.5,587,587,19
20100701|2009-08-25 09:30,25,586,598.75,586,598.75,60
20100701|2009-08-25 10:00,25,600.5,600.5,599.25,599.25,17
20100701|2009-08-25 10:30,25,599,599.5,596.5,596.5,17
20100701|2009-08-25 11:30,25,592.5,592.5,588.5,588.5,4
20100701|2009-08-25 12:00,25,585,585,584.5,584.5,5
20100701|2009-08-25 12:30,25,583.5,585.25,583.5,585.25,7
20100701|2009-08-25 13:00,25,581.75,587.25,581.75,585.5,38
20100701|2009-08-26 04:00,26,589.5,589.5,589.5,589.5,1
20100701|2009-08-26 09:30,26,593,593,589.5,589.5,15
20100701|2009-08-26 10:00,26,590,590,587.5,587.5,2
20100701|2009-08-26 10:30,26,588.5,590.5,588.25,589.5,12
20100701|2009-08-26 11:00,26,589.75,589.75,587.25,587.5,8
20100701|2009-08-26 11:30,26,590,590.5,590,590.5,3
20100701|2009-08-26 12:00,26,591.5,591.5,591.5,591.5,1
20100701|2009-08-26 12:30,26,590,592,590,591.75,8
20100701|2009-08-26 13:00,26,592,592.25,591.25,591.5,12
20100701|2009-08-27 09:30,27,594.5,594.5,589.75,590,32
20100701|2009-08-27 10:00,27,589,589,583.75,585.25,32
20100701|2009-08-27 10:30,27,584.75,584.75,582.5,582.5,9
20100701|2009-08-27 11:30,27,583.75,583.75,582.75,582.75,2
20100701|2009-08-27 12:00,27,583,583,583,583,1
20100701|2009-08-27 12:30,27,583,589.25,583,589.25,16
20100701|2009-08-27 13:00,27,587.75,588.25,587.25,587.25,10
20100701|2009-08-28 09:30,28,589,590.75,588.25,590.25,63
20100701|2009-08-28 10:00,28,583.5,583.5,583.5,583.5,1
20100701|2009-08-28 10:30,28,582.75,582.75,575.75,575.75,36
20100701|2009-08-28 11:00,28,575.5,575.75,574.5,574.75,21
20100701|2009-08-28 11:30,28,573.5,574,572,574,12
20100701|2009-08-28 12:00,28,575,575,575,575,5
20100701|2009-08-28 12:30,28,575.75,576.5,575.75,576.5,17
20100701|2009-08-28 13:00,28,574,578,573.75,578,12
20100701|2009-08-31 07:00,31,571.5,571.5,571.5,571.5,1
20100701|2009-08-31 09:30,31,567.5,567.5,560.75,565.5,77
20100701|2009-08-31 10:00,31,564.5,567.25,564.5,566.5,18
20100701|2009-08-31 10:30,31,565.25,565.5,564,565.25,8
20100701|2009-08-31 11:00,31,566.75,568.25,565.75,568.25,16
20100701|2009-08-31 11:30,31,568.5,576.5,568.5,576.5,18
20100701|2009-08-31 12:00,31,577,580.75,577,580.75,32
20100701|2009-08-31 12:30,31,577.25,577.5,574.5,574.5,12
20100701|2009-08-31 13:00,31,573.25,576.75,572.75,576.5,11
20100701|2009-09-01 09:30,1,570.5,570.5,560.5,562.5,141
20100701|2009-09-01 10:00,1,562.5,566,562.25,563.75,78
20100701|2009-09-01 10:30,1,563.75,565.25,563.75,564,26
20100701|2009-09-01 11:00,1,562.75,563.75,560.75,561.75,35
20100701|2009-09-01 11:30,1,561.25,561.25,561.25,561.25,10
20100701|2009-09-01 12:00,1,562.25,562.25,562.25,562.25,1
20100701|2009-09-01 12:30,1,562.5,562.5,562.5,562.5,1
20100701|2009-09-01 13:00,1,561.5,562.75,561.5,562.75,33
20100701|2009-09-01 20:00,2,558.5,558.5,558.5,558.5,1
20100701|2009-09-02 09:30,2,559.5,563.5,559,561.5,36
20100701|2009-09-02 10:00,2,559.5,559.5,558,558,7
20100701|2009-09-02 10:30,2,559.75,560.5,559.75,560,28
20100701|2009-09-02 11:00,2,560.75,561.25,560.5,560.75,35
20100701|2009-09-02 11:30,2,560,560,559,559,14
20100701|2009-09-02 12:00,2,559.25,559.25,559.25,559.25,2
20100701|2009-09-02 12:30,2,559.75,559.75,559.5,559.5,2
20100701|2009-09-02 13:00,2,558,558.25,557.5,557.75,19
20100701|2009-09-03 09:30,3,558,558.5,553,553.25,101
20100701|2009-09-03 10:00,3,552.75,554.5,551.5,551.75,33
20100701|2009-09-03 10:30,3,549.75,550.75,547.5,547.5,26
20100701|2009-09-03 11:00,3,548,548,547.5,547.75,8
20100701|2009-09-03 11:30,3,547,547,545.75,546.5,19
20100701|2009-09-03 12:00,3,546.25,547.5,545.75,547.5,30
20100701|2009-09-03 12:30,3,547.25,551.25,547,551.25,50
20100701|2009-09-03 13:00,3,550,550,546.75,546.75,11
20100701|2009-09-03 18:00,4,548,548,548,548,1
20100701|2009-09-03 18:30,4,545.25,545.25,543.5,543.5,3
20100701|2009-09-04 09:30,4,541.25,544.25,541,543,104
20100701|2009-09-04 10:00,4,542,542,540.5,540.75,45
20100701|2009-09-04 10:30,4,539.75,542.5,539.75,542.5,55
20100701|2009-09-04 11:00,4,542.5,543.75,542.5,543.75,11
20100701|2009-09-04 12:30,4,542,542.75,541.75,541.75,25
20100701|2009-09-04 13:00,4,540.5,541,539,539,14
20100701|2009-09-08 09:30,8,538.75,540.75,534.75,535,59
20100701|2009-09-08 10:30,8,534.75,535,530.25,530.25,17
20100701|2009-09-08 11:00,8,531.5,531.75,531.5,531.75,9
20100701|2009-09-08 11:30,8,534.5,535.5,534.5,534.75,12
20100701|2009-09-08 12:00,8,533.5,533.5,533.5,533.5,2
20100701|2009-09-08 12:30,8,533.75,534,532,532,6
20100701|2009-09-08 13:00,8,531,531.25,527.5,527.5,33
20100701|2009-09-09 09:30,9,526.5,529.5,525.5,529.5,29
20100701|2009-09-09 10:00,9,530.5,530.5,529.5,529.5,9
20100701|2009-09-09 10:30,9,529.5,531,529.5,531,9
20100701|2009-09-09 11:30,9,530,530,528.25,528.25,5
20100701|2009-09-09 12:00,9,527.25,527.25,527.25,527.25,4
20100701|2009-09-09 12:30,9,527.75,527.75,527.75,527.75,2
20100701|2009-09-09 13:00,9,529.5,529.5,526.25,526.25,36
20100701|2009-09-10 09:30,10,526.5,527,524.5,524.75,50
20100701|2009-09-10 10:00,10,524.25,526.75,524.25,525.75,16
20100701|2009-09-10 10:30,10,525.5,526.75,525.5,526.75,11
20100701|2009-09-10 11:00,10,526.25,526.75,525.25,525.25,25
20100701|2009-09-10 11:30,10,526.5,526.5,526.5,526.5,12
20100701|2009-09-10 12:00,10,526.5,527.75,526.5,527.5,25
20100701|2009-09-10 12:30,10,526.75,527.5,526.25,526.25,10
20100701|2009-09-10 13:00,10,526.5,526.5,523.75,524,17
20100701|2009-09-10 19:00,11,523.5,523.5,523.5,523.5,1
20100701|2009-09-11 09:30,11,524.5,525.5,520.75,520.75,21
20100701|2009-09-11 10:00,11,523.5,523.5,520,521.25,37
20100701|2009-09-11 10:30,11,521.25,521.25,521.25,521.25,6
20100701|2009-09-11 11:00,11,522.5,524.75,522.5,524.75,36
20100701|2009-09-11 11:30,11,525.75,526.5,525.75,526.5,6
20100701|2009-09-11 12:00,11,526.75,527.75,526,526,15
20100701|2009-09-11 12:30,11,526.25,534.25,526.25,534.25,34
20100701|2009-09-11 13:00,11,534,534,533,533.75,8
20100701|2009-09-14 01:30,14,529.5,529.5,529.5,529.5,1
20100701|2009-09-14 09:30,14,528.5,529.25,525.5,528.75,14
20100701|2009-09-14 10:00,14,529.25,529.25,527,527,17
20100701|2009-09-14 11:00,14,524,524,524,524,2
20100701|2009-09-14 12:30,14,524.75,524.75,524.75,524.75,1
20100701|2009-09-14 13:00,14,526.75,527,523.75,523.75,4
20100701|2009-09-15 09:30,15,530.5,550.75,530.5,542,79
20100701|2009-09-15 10:00,15,542,543,540,541.75,14
20100701|2009-09-15 10:30,15,540.25,544.25,540.25,544.25,12
20100701|2009-09-15 11:00,15,544.75,545,541.5,541.5,4
20100701|2009-09-15 11:30,15,544,544,544,544,1
20100701|2009-09-15 12:00,15,545.75,545.75,543.75,543.75,7
20100701|2009-09-15 12:30,15,540.75,540.75,540.5,540.5,4
20100701|2009-09-15 13:00,15,539.5,539.75,538.5,538.5,7
20100701|2009-09-15 22:00,16,534.5,534.5,534.5,534.5,1
20100701|2009-09-16 03:00,16,539.5,539.5,539.5,539.5,1
20100701|2009-09-16 09:30,16,535.5,536.5,534.25,536.5,20
20100701|2009-09-16 10:00,16,535.25,535.25,535.25,535.25,2
20100701|2009-09-16 10:30,16,535,536.25,535,536.25,5
20100701|2009-09-16 11:30,16,534,534,531.5,533,5
20100701|2009-09-16 12:00,16,534.25,534.25,534.25,534.25,2
20100701|2009-09-16 12:30,16,536.5,536.5,536.5,536.5,1
20100701|2009-09-17 03:30,17,541.5,541.5,541.5,541.5,1
20100701|2009-09-17 04:00,17,546.5,546.5,546.5,546.5,1
20100701|2009-09-17 06:30,17,542.5,542.5,542.5,542.5,1
20100701|2009-09-17 07:00,17,538.5,538.5,538.5,538.5,1
20100701|2009-09-17 09:30,17,537.25,538.5,535.75,535.75,20
20100701|2009-09-17 10:00,17,541,541.5,541,541.5,2
20100701|2009-09-17 10:30,17,538.25,538.25,535.5,536,8
20100701|2009-09-17 11:00,17,537.5,537.5,534.5,534.5,14
20100701|2009-09-17 11:30,17,536.75,536.75,534.5,534.5,10
20100701|2009-09-17 12:00,17,535.5,535.5,535.5,535.5,1
20100701|2009-09-17 12:30,17,537,537,537,537,2
20100701|2009-09-17 13:00,17,538,539.5,538,539.25,8
20100701|2009-09-17 18:30,18,535.5,535.5,535.5,535.5,1
20100701|2009-09-17 23:00,18,540.5,540.5,540.5,540.5,1
20100701|2009-09-18 03:30,18,536.5,536.5,536.5,536.5,1
20100701|2009-09-18 09:30,18,534.25,537.25,534.25,536.75,35
20100701|2009-09-18 10:00,18,535.75,536,532.5,535.25,20
20100701|2009-09-18 11:00,18,533,534.5,532.5,534.5,17
20100701|2009-09-18 11:30,18,534.75,534.75,534.75,534.75,12
20100701|2009-09-18 12:00,18,534,534,534,534,22
20100701|2009-09-18 12:30,18,534,534,533.5,533.5,6
20100701|2009-09-18 13:00,18,532.5,533.25,532,532,16
20100701|2009-09-21 09:30,21,529.75,529.75,528.5,528.5,18
20100701|2009-09-21 10:00,21,529.75,531,529.75,531,6
20100701|2009-09-21 10:30,21,532,532.25,532,532.25,2
20100701|2009-09-21 11:00,21,533.5,534.5,533.5,534.25,6
20100701|2009-09-21 11:30,21,534.25,534.25,529.5,529.5,2
20100701|2009-09-21 12:00,21,527.5,527.5,527.5,527.5,2
20100701|2009-09-21 13:00,21,529,529,529,529,2
20100701|2009-09-22 09:30,22,532,534,531,531,25
20100701|2009-09-22 10:00,22,528.5,528.5,528.5,528.5,1
20100701|2009-09-22 10:30,22,529.25,529.25,529,529,10
20100701|2009-09-22 11:00,22,529.5,529.5,526,526,10
20100701|2009-09-22 11:30,22,527,529,527,529,29
20100701|2009-09-22 12:00,22,531,531,531,531,3
20100701|2009-09-22 13:00,22,529.75,530,527.5,527.5,42
20100701|2009-09-23 09:30,23,525.5,535.5,525.5,531.5,24
20100701|2009-09-23 10:00,23,531.75,531.75,531.25,531.75,5
20100701|2009-09-23 10:30,23,529.5,531.75,528.25,531.75,9
20100701|2009-09-23 11:00,23,532.5,536.25,532.5,535,32
20100701|2009-09-23 11:30,23,536.5,536.75,536,536,9
20100701|2009-09-23 12:00,23,535,535,535,535,2
20100701|2009-09-23 12:30,23,532.75,533.75,532.5,532.5,3
20100701|2009-09-23 13:00,23,531.25,531.25,524.25,524.25,24
20100701|2009-09-23 18:30,24,523.5,523.5,523.5,523.5,4
20100701|2009-09-24 04:00,24,529.5,529.5,529.5,529.5,1
20100701|2009-09-24 05:30,24,529,529,529,529,2
20100701|2009-09-24 09:30,24,525.5,529.25,523.5,528,36
20100701|2009-09-24 10:00,24,528.25,530.75,527.25,530.75,35
20100701|2009-09-24 10:30,24,529.5,534.25,529.5,534.25,42
20100701|2009-09-24 11:00,24,533.5,534,533,533.75,25
20100701|2009-09-24 11:30,24,534.5,539.5,534.5,539,42
20100701|2009-09-24 12:00,24,538.75,541.5,536.5,536.5,15
20100701|2009-09-24 12:30,24,535.5,536,534.5,534.5,6
20100701|2009-09-24 13:00,24,535,539.5,533.5,539.5,17
20100701|2009-09-24 20:30,25,541.5,541.5,541.5,541.5,1
20100701|2009-09-25 09:30,25,546.5,549,539.25,545.5,38
20100701|2009-09-25 10:00,25,542.5,542.75,538.75,542.75,23
20100701|2009-09-25 10:30,25,541.5,541.5,541.5,541.5,4
20100701|2009-09-25 11:00,25,539.25,539.5,531.5,531.5,18
20100701|2009-09-25 12:00,25,532.75,532.75,529.75,529.75,5
20100701|2009-09-25 13:00,25,526.5,527.25,526.5,527.25,3
20100701|2009-09-28 09:30,28,531.5,533.75,530,530.75,42
20100701|2009-09-28 10:00,28,531.75,533,531.25,532.5,10
20100701|2009-09-28 10:30,28,532.25,532.25,530.75,530.75,3
20100701|2009-09-28 11:00,28,530.75,530.75,530.75,530.75,1
20100701|2009-09-28 11:30,28,529.25,529.25,529.25,529.25,2
20100701|2009-09-28 12:00,28,527.5,531.5,527.5,531.5,8
20100701|2009-09-28 13:00,28,528.5,529.25,527,529.25,85
20100701|2009-09-29 09:30,29,529.25,529.75,528,528.75,16
20100701|2009-09-29 10:00,29,527.75,528.75,527.75,527.75,14
20100701|2009-09-29 10:30,29,527.75,528.75,527.75,528.75,4
20100701|2009-09-29 11:00,29,528,528,522.25,522.25,22
20100701|2009-09-29 11:30,29,523.75,523.75,523.75,523.75,5
20100701|2009-09-29 12:00,29,523.5,525,523.5,525,6
20100701|2009-09-29 12:30,29,523.25,523.25,522,523,9
20100701|2009-09-29 13:00,29,525.25,525.25,523,523.75,24
20100701|2009-09-30 02:00,30,521,521,521,521,1
20100701|2009-09-30 09:30,30,520,521.75,518,518,39
20100701|2009-09-30 10:00,30,518,518,518,518,2
20100701|2009-09-30 11:00,30,521,521.25,521,521.25,6
20100701|2009-09-30 12:00,30,521.75,523.75,521.25,523.75,20
20100701|2009-09-30 12:30,30,524.5,525.5,523.5,525.5,13
20100701|2009-09-30 13:00,30,524.25,533.25,524.25,529.5,18
20100701|2009-09-30 18:00,1,525.75,525.75,519.25,520.25,52
20100701|2009-10-01 09:30,1,523.5,526.5,522,522,32
20100701|2009-10-01 10:00,1,522,522,521.75,521.75,8
20100701|2009-10-01 10:30,1,521.75,524.25,521.75,521.75,13
20100701|2009-10-01 11:00,1,520.5,520.5,518.25,519.75,19
20100701|2009-10-01 11:30,1,521,523.25,521,523.25,14
20100701|2009-10-01 12:00,1,521.75,521.75,521.75,521.75,2
20100701|2009-10-01 12:30,1,523.5,523.5,523.5,523.5,6
20100701|2009-10-01 13:00,1,524,524,524,524,1
20100701|2009-10-01 20:00,2,524.25,524.5,524.25,524.5,2
20100701|2009-10-02 09:30,2,521.5,524.25,521.5,524.25,83
20100701|2009-10-02 10:00,2,519.5,520.5,516.75,518,11
20100701|2009-10-02 10:30,2,518,518.25,517.5,517.5,14
20100701|2009-10-02 11:00,2,518,518.5,515.25,515.25,10
20100701|2009-10-02 11:30,2,517,518,517,518,10
20100701|2009-10-02 12:00,2,517.25,517.5,517.25,517.5,7
20100701|2009-10-02 12:30,2,516.75,516.75,516.75,516.75,5
20100701|2009-10-02 13:00,2,515.5,515.5,513.5,513.5,28
20100701|2009-10-05 09:30,5,519.5,519.5,517,517,25
20100701|2009-10-05 10:00,5,517.25,518,517.25,517.5,13
20100701|2009-10-05 10:30,5,517.5,518,517.5,518,10
20100701|2009-10-05 11:00,5,519.5,519.5,517.75,517.75,7
20100701|2009-10-05 11:30,5,519.25,523.5,519.25,523.5,10
20100701|2009-10-05 12:30,5,525.5,525.75,524.75,524.75,32
20100701|2009-10-05 13:00,5,522.75,522.75,515.25,515.25,116
20100701|2009-10-06 04:30,6,522.5,522.5,522.5,522.5,1
20100701|2009-10-06 09:30,6,527.5,535.25,527.5,535.25,41
20100701|2009-10-06 10:00,6,536,542.25,535,535,21
20100701|2009-10-06 10:30,6,534.5,534.5,529.5,530,19
20100701|2009-10-06 11:00,6,531.25,531.25,531.25,531.25,4
20100701|2009-10-06 11:30,6,531.25,534.5,531.25,534.5,2
20100701|2009-10-06 12:00,6,535.25,535.25,535.25,535.25,5
20100701|2009-10-06 12:30,6,533,533,533,533,2
20100701|2009-10-06 13:00,6,530.5,533.25,529.5,532.5,79
20100701|2009-10-07 09:30,7,530.5,530.5,527,528,12
20100701|2009-10-07 10:00,7,526.5,526.5,526.5,526.5,1
20100701|2009-10-07 10:30,7,527.75,527.75,527.25,527.75,8
20100701|2009-10-07 11:00,7,527.25,529.25,527.25,529.25,8
20100701|2009-10-07 11:30,7,529.75,532.5,529.75,532.5,15
20100701|2009-10-07 12:00,7,530,530,529.25,529.25,10
20100701|2009-10-07 12:30,7,528.75,529,527,527.25,22
20100701|2009-10-07 13:00,7,527.25,532.5,525.75,532.5,132
20100701|2009-10-07 19:30,8,532.75,532.75,532.75,532.75,5
20100701|2009-10-08 03:00,8,537.5,537.5,537.5,537.5,1
20100701|2009-10-08 09:30,8,537.5,542.5,535.5,542.5,37
20100701|2009-10-08 10:00,8,542.75,542.75,541.5,541.5,4
20100701|2009-10-08 10:30,8,543.75,543.75,543.75,543.75,1
20100701|2009-10-08 11:00,8,544,547.5,544,547.5,12
20100701|2009-10-08 11:30,8,548.25,548.5,548.25,548.5,7
20100701|2009-10-08 12:00,8,543.5,546,543.25,546,4
20100701|2009-10-08 12:30,8,546.5,548.25,545.75,548,11
20100701|2009-10-08 13:00,8,546.25,546.25,542.5,542.5,18
20100701|2009-10-08 18:00,9,542.75,542.75,541,541,36
20100701|2009-10-11 18:30,12,549,550,549,550,2
20100701|2009-10-11 21:30,12,542.5,542.5,542.5,542.5,1
20100701|2009-10-12 02:00,12,547.5,550,547.5,550,2
20100701|2009-10-12 06:00,12,551,553.75,551,553.75,6
20100701|2009-10-12 09:30,12,548.5,556.5,548.5,554.75,31
20100701|2009-10-12 10:30,12,553.75,553.75,553.25,553.25,5
20100701|2009-10-12 11:00,12,552.75,553.75,552.75,553.75,15
20100701|2009-10-12 11:30,12,554,554.25,553.5,553.5,23
20100701|2009-10-12 12:00,12,553.5,557.75,553.5,557.75,40
20100701|2009-10-12 12:30,12,557.5,565,557,565,40
20100701|2009-10-12 13:00,12,561.25,562.5,560.75,561,27
20100701|2009-10-12 18:00,13,559.5,559.5,559.5,559.5,1
20100701|2009-10-12 22:00,13,555.5,555.5,555.5,555.5,1
20100701|2009-10-13 05:00,13,560.5,560.5,560.5,560.5,1
20100701|2009-10-13 06:30,13,564.25,565.5,564.25,565.5,2
20100701|2009-10-13 09:30,13,561.5,570,560.25,567.5,18
20100701|2009-10-13 10:00,13,564.75,564.75,563.5,563.5,4
20100701|2009-10-13 10:30,13,563.5,568,563.5,568,4
20100701|2009-10-13 11:00,13,568.5,573.5,568.5,572.25,30
20100701|2009-10-13 11:30,13,570.25,571.5,569.5,571.5,4
20100701|2009-10-13 12:00,13,571,576,571,574,17
20100701|2009-10-13 12:30,13,574.75,578,574.75,576,25
20100701|2009-10-13 13:00,13,576,577.5,569,577.25,133
20100701|2009-10-14 04:00,14,575,575,575,575,3
20100701|2009-10-14 06:00,14,577.75,577.75,577.75,577.75,1
20100701|2009-10-14 07:00,14,577.25,577.25,577.25,577.25,6
20100701|2009-10-14 09:30,14,579.75,591.25,579.75,591.25,70
20100701|2009-10-14 10:00,14,591.25,591.25,585,585,14
20100701|2009-10-14 10:30,14,586,586,583,583,4
20100701|2009-10-14 11:00,14,584.5,584.5,582.25,582.25,5
20100701|2009-10-14 11:30,14,581.25,582,572.5,572.5,10
20100701|2009-10-14 12:00,14,575.75,575.75,570.5,574.25,9
20100701|2009-10-14 12:30,14,570.25,570.25,570.25,570.25,2
20100701|2009-10-14 13:00,14,572.75,579.5,572.75,577.75,160
20100701|2009-10-14 18:00,15,573.5,573.5,573.5,573.5,1
20100701|2009-10-15 09:30,15,574.25,576.25,566.75,568.5,70
20100701|2009-10-15 10:00,15,567.75,567.75,565,565,6
20100701|2009-10-15 10:30,15,566.5,567.25,565.75,567.25,62
20100701|2009-10-15 11:00,15,570.5,571,570.5,570.75,3
20100701|2009-10-15 11:30,15,570.25,570.5,570.25,570.5,15
20100701|2009-10-15 12:00,15,567.75,569.5,567,567,29
20100701|2009-10-15 12:30,15,566.5,567.25,564,564.25,84
20100701|2009-10-15 13:00,15,564.75,567.25,564.75,566,338
20100701|2009-10-15 21:00,16,570.25,570.25,570.25,570.25,1
20100701|2009-10-16 06:00,16,570,571.5,570,571.5,7
20100701|2009-10-16 09:30,16,567.5,567.75,564.25,564.5,112
20100701|2009-10-16 10:00,16,565,565,562.25,562.25,31
20100701|2009-10-16 10:30,16,560.75,561.25,560,561.25,62
20100701|2009-10-16 11:00,16,561.25,562.25,560,560,34
20100701|2009-10-16 11:30,16,560.75,561.75,560.75,561.75,13
20100701|2009-10-16 12:00,16,560.25,562.5,560.25,562.5,38
20100701|2009-10-16 12:30,16,562.25,563.5,559.75,560.25,44
20100701|2009-10-16 13:00,16,560,565,559.5,561.75,390
20100701|2009-10-19 05:00,19,568.5,568.5,568.5,568.5,1
20100701|2009-10-19 06:00,19,571.5,572.75,571.5,572.75,3
20100701|2009-10-19 09:30,19,572.75,578.5,571.25,578.5,58
20100701|2009-10-19 10:00,19,579,579.75,576,578.5,4
20100701|2009-10-19 10:30,19,580,580,580,580,2
20100701|2009-10-19 11:00,19,580.5,580.75,580.5,580.75,3
20100701|2009-10-19 11:30,19,581,586.5,581,586.5,11
20100701|2009-10-19 12:30,19,582.5,584,582.5,584,5
20100701|2009-10-19 13:00,19,580.5,580.5,575.5,577,275
20100701|2009-10-19 19:30,20,584.25,585.75,584.25,585.75,3
20100701|2009-10-19 22:00,20,581.5,581.5,581.5,581.5,1
20100701|2009-10-20 04:00,20,577.5,577.5,577.5,577.5,1
20100701|2009-10-20 06:00,20,579,579,579,579,7
20100701|2009-10-20 07:00,20,579.5,579.5,579.5,579.5,7
20100701|2009-10-20 09:30,20,573.5,583.5,573.5,580.75,75
20100701|2009-10-20 10:00,20,579.75,579.75,572.75,576,19
20100701|2009-10-20 10:30,20,573.75,574.25,570,570,9
20100701|2009-10-20 11:00,20,572.5,573.25,572.25,572.25,14
20100701|2009-10-20 11:30,20,575.25,576.75,575.25,576.75,12
20100701|2009-10-20 12:00,20,576.5,576.5,575.5,576.5,12
20100701|2009-10-20 12:30,20,580.25,581.5,580.25,581.5,2
20100701|2009-10-20 13:00,20,577.5,577.5,573,573,297
20100701|2009-10-20 18:30,21,578.5,578.5,578.5,578.5,1
20100701|2009-10-21 05:00,21,574.5,574.5,574.5,574.5,1
20100701|2009-10-21 09:30,21,579,583.5,578,582.5,39
20100701|2009-10-21 10:00,21,583,584.5,582,583.75,8
20100701|2009-10-21 11:00,21,587.5,588,587.5,588,2
20100701|2009-10-21 11:30,21,588,589.75,588,589.75,6
20100701|2009-10-21 12:00,21,589.75,595.75,589.75,595.75,15
20100701|2009-10-21 12:30,21,593.75,600.25,593.5,600.25,24
20100701|2009-10-21 13:00,21,595.5,595.5,590,590.75,365
20100701|2009-10-21 18:00,22,587.5,587.5,587.5,587.5,1
20100701|2009-10-22 09:30,22,591.5,598,591.5,593.5,41
20100701|2009-10-22 10:00,22,593.75,595.75,593.75,595.75,6
20100701|2009-10-22 11:00,22,598.5,599,594.5,594.5,4
20100701|2009-10-22 12:00,22,598.25,599,598.25,599,4
20100701|2009-10-22 12:30,22,599.5,601.75,599.5,601.75,15
20100701|2009-10-22 13:00,22,603.5,603.5,597.75,597.75,255
20100701|2009-10-22 19:00,23,604.5,604.5,604.5,604.5,1
20100701|2009-10-22 21:00,23,605.5,605.5,605.5,605.5,1
20100701|2009-10-23 05:00,23,609.5,609.5,609.5,609.5,1
20100701|2009-10-23 07:00,23,609.5,609.5,609.5,609.5,1
20100701|2009-10-23 09:30,23,610,614.5,609.75,614,14
20100701|2009-10-23 10:00,23,622,622.75,614.25,618.75,37
20100701|2009-10-23 10:30,23,617.25,617.25,609.25,609.25,6
20100701|2009-10-23 11:00,23,616.5,616.75,608.5,608.5,6
20100701|2009-10-23 11:30,23,611,611.75,610.75,611.75,3
20100701|2009-10-23 12:00,23,610.5,613.5,610.5,612,11
20100701|2009-10-23 12:30,23,609.5,609.5,609.5,609.5,1
20100701|2009-10-23 13:00,23,608,608.25,599.25,599.75,310
20100701|2009-10-25 20:00,26,608.75,608.75,608.75,608.75,2
20100701|2009-10-26 07:00,26,607,607,607,607,1
20100701|2009-10-26 09:30,26,606.5,612,599.5,599.5,34
20100701|2009-10-26 10:00,26,597.75,597.75,591.75,591.75,32
20100701|2009-10-26 10:30,26,592,592,590.5,590.5,15
20100701|2009-10-26 11:00,26,587.5,589,587.5,589,16
20100701|2009-10-26 11:30,26,589,591,589,589.75,60
20100701|2009-10-26 12:00,26,589.25,589.25,588.25,588.75,11
20100701|2009-10-26 12:30,26,591.25,592.75,591,592.25,19
20100701|2009-10-26 13:00,26,591,591.5,581,581.75,309
20100701|2009-10-26 18:00,27,580.5,580.5,580.5,580.5,1
20100701|2009-10-27 09:30,27,580.75,580.75,580,580,4
20100701|2009-10-27 10:00,27,578,578,574.5,574.5,9
20100701|2009-10-27 10:30,27,577.5,578.5,577.5,578,5
20100701|2009-10-27 11:00,27,578,578.25,576.75,576.75,13
20100701|2009-10-27 11:30,27,575,575,572.5,572.5,7
20100701|2009-10-27 12:00,27,573.5,574,572.5,572.5,8
20100701|2009-10-27 12:30,27,570.75,570.75,570.75,570.75,5
20100701|2009-10-27 13:00,27,570.5,570.5,564.75,564.75,243
20100701|2009-10-28 03:30,28,564.5,564.5,564.5,564.5,1
20100701|2009-10-28 05:30,28,560.5,560.5,558.25,558.25,8
20100701|2009-10-28 09:30,28,560,564.25,558,564.25,19
20100701|2009-10-28 10:00,28,565.75,570.75,565.75,569.25,24
20100701|2009-10-28 10:30,28,568.5,569,566.5,568.5,14
20100701|2009-10-28 11:00,28,565.5,565.5,560.75,560.75,11
20100701|2009-10-28 11:30,28,559.75,559.75,558.75,559.25,11
20100701|2009-10-28 12:00,28,561.75,562.5,560.75,560.75,15
20100701|2009-10-28 12:30,28,560.5,560.5,560,560.25,22
20100701|2009-10-28 13:00,28,560,560.5,555,555,265
20100701|2009-10-28 23:30,29,559,559.25,559,559.25,15
20100701|2009-10-29 00:00,29,559.25,559.25,559.25,559.25,1
20100701|2009-10-29 06:00,29,559,559.25,559,559.25,11
20100701|2009-10-29 09:30,29,565,567,563.5,565,88
20100701|2009-10-29 10:00,29,566.25,567,566,567,19
20100701|2009-10-29 10:30,29,566.5,566.75,565.5,565.5,24
20100701|2009-10-29 11:00,29,566.75,568.5,566.5,568.5,28
20100701|2009-10-29 11:30,29,568.25,570,567.75,569.5,48
20100701|2009-10-29 12:00,29,569.25,570.5,568.5,569.5,26
20100701|2009-10-29 12:30,29,569.5,569.5,567.25,567.25,25
20100701|2009-10-29 13:00,29,567.25,567.25,563,563.25,203
20100701|2009-10-30 09:30,30,558.25,559.75,558.25,559.75,7
20100701|2009-10-30 10:00,30,560.5,560.5,560.25,560.25,2
20100701|2009-10-30 10:30,30,558.75,558.75,556.5,557.25,12
20100701|2009-10-30 11:00,30,558,560,556.5,557,34
20100701|2009-10-30 11:30,30,557,557,557,557,10
20100701|2009-10-30 12:00,30,554.25,554.25,552.5,552.5,3
20100701|2009-10-30 12:30,30,553.75,553.75,553.75,553.75,5
20100701|2009-10-30 13:00,30,557.5,557.5,551.25,555.5,292
20100701|2009-11-02 09:30,2,556,561.25,555.75,555.75,42
20100701|2009-11-02 10:00,2,556,558,552.5,558,23
20100701|2009-11-02 10:30,2,556.5,556.5,556.5,556.5,5
20100701|2009-11-02 11:00,2,558,558,557,557,12
20100701|2009-11-02 11:30,2,556.75,556.75,554,554,20
20100701|2009-11-02 12:00,2,556,556,556,556,5
20100701|2009-11-02 12:30,2,555.75,555.75,555.75,555.75,6
20100701|2009-11-02 13:00,2,558.25,572.5,558.25,570.5,48
20100701|2009-11-03 03:00,3,565.5,565.5,565.5,565.5,1
20100701|2009-11-03 09:30,3,561.75,570.5,561.75,565.75,56
20100701|2009-11-03 10:00,3,565.5,570,565.5,569,24
20100701|2009-11-03 10:30,3,566.25,567.5,566.25,567.5,6
20100701|2009-11-03 11:00,3,567,569,566.5,569,3
20100701|2009-11-03 11:30,3,571.25,574.5,570.25,570.25,10
20100701|2009-11-03 13:00,3,570.75,572,570,570,25
20100701|2009-11-04 04:00,4,576.5,576.5,576.5,576.5,1
20100701|2009-11-04 07:00,4,579,579,579,579,1
20100701|2009-11-04 09:30,4,576.5,580,571.5,571.5,9
20100701|2009-11-04 10:00,4,571,571,571,571,1
20100701|2009-11-04 10:30,4,568,568,567,567,3
20100701|2009-11-04 11:00,4,569.25,575,567.75,575,37
20100701|2009-11-04 11:30,4,573,573,573,573,1
20100701|2009-11-04 12:00,4,571.75,572,570,570,10
20100701|2009-11-04 12:30,4,574.5,574.5,574.5,574.5,2
20100701|2009-11-04 13:00,4,574.5,579,572,578.75,34
20100701|2009-11-05 09:30,5,570,572.5,569,572.5,4
20100701|2009-11-05 10:00,5,571.25,571.25,571.25,571.25,2
20100701|2009-11-05 11:00,5,572.75,572.75,572.75,572.75,2
20100701|2009-11-05 12:00,5,573,573,572.75,572.75,2
20100701|2009-11-05 12:30,5,573.25,573.25,571.75,573,15
20100701|2009-11-05 13:00,5,570.5,570.5,567.5,570,107
20100701|2009-11-06 05:30,6,570.25,570.25,570.25,570.25,2
20100701|2009-11-06 07:00,6,570.25,570.25,570.25,570.25,17
20100701|2009-11-06 09:30,6,567,567,564.5,565.75,17
20100701|2009-11-06 10:00,6,564.25,564.25,564.25,564.25,1
20100701|2009-11-06 10:30,6,565,565,564.75,564.75,2
20100701|2009-11-06 11:00,6,564,564,561.75,562.5,19
20100701|2009-11-06 11:30,6,562.5,562.5,562.5,562.5,2
20100701|2009-11-06 12:00,6,560.75,560.75,560.5,560.5,3
20100701|2009-11-06 12:30,6,560.75,560.75,559.5,559.75,16
20100701|2009-11-06 13:00,6,558.5,558.75,556,556,38
20100701|2009-11-08 21:30,9,561.5,561.5,561.5,561.5,1
20100701|2009-11-09 05:30,9,563.25,563.25,563.25,563.25,3
20100701|2009-11-09 06:30,9,563.25,563.25,563.25,563.25,3
20100701|2009-11-09 09:30,9,562.75,564,560.25,560.5,131
20100701|2009-11-09 10:00,9,564.25,564.25,562,562,9
20100701|2009-11-09 10:30,9,561,562.75,560.75,562.25,33
20100701|2009-11-09 11:00,9,562.75,564.5,562.5,564,13
20100701|2009-11-09 11:30,9,564.5,566,564.5,565.75,6
20100701|2009-11-09 12:00,9,565.5,565.5,564,564,35
20100701|2009-11-09 12:30,9,565.5,569,565.5,567.75,25
20100701|2009-11-09 13:00,9,571.5,589,571.5,582.25,554
20100701|2009-11-09 18:00,10,578.75,578.75,578.5,578.5,2
20100701|2009-11-09 19:00,10,579,579,579,579,1
20100701|2009-11-10 09:30,10,576.75,580.5,574.5,576,92
20100701|2009-11-10 10:00,10,574.75,574.75,573.75,573.75,47
20100701|2009-11-10 10:30,10,573.75,574,573.75,573.75,8
20100701|2009-11-10 11:00,10,571.5,571.5,571.5,571.5,1
20100701|2009-11-10 12:00,10,579,581,578.25,580.25,23
20100701|2009-11-10 12:30,10,580.25,586.25,580.25,586.25,25
20100701|2009-11-10 13:00,10,586.5,586.5,583.5,584.75,7
20100701|2009-11-11 04:30,11,585.75,586,585.75,586,2
20100701|2009-11-11 07:00,11,589.5,589.5,589.5,589.5,1
20100701|2009-11-11 09:30,11,594.25,597,586.5,586.5,21
20100701|2009-11-11 10:00,11,590,590.25,588,588,52
20100701|2009-11-11 10:30,11,590.25,591.25,590.25,591.25,4
20100701|2009-11-11 11:00,11,588.5,591.25,588.5,591.25,5
20100701|2009-11-11 11:30,11,589.75,593.25,589.75,593.25,39
20100701|2009-11-11 12:00,11,592.5,597.5,592.25,597.5,16
20100701|2009-11-11 12:30,11,597.25,597.25,595.5,595.75,4
20100701|2009-11-11 13:00,11,598,598,590,590,85
20100701|2009-11-11 19:30,12,589,589,589,589,9
20100701|2009-11-12 00:00,12,590,590,590,590,2
20100701|2009-11-12 01:30,12,590,590,590,590,2
20100701|2009-11-12 05:30,12,589,589,589,589,1
20100701|2009-11-12 06:00,12,589.5,589.75,588.5,588.5,5
20100701|2009-11-12 09:30,12,584,590,583.5,586.25,29
20100701|2009-11-12 10:00,12,585.75,591,585.75,591,18
20100701|2009-11-12 10:30,12,592,595,592,595,4
20100701|2009-11-12 11:00,12,594.25,594.25,593.75,593.75,3
20100701|2009-11-12 12:00,12,591.5,591.5,591,591,7
20100701|2009-11-12 12:30,12,590,590,589,589,2
20100701|2009-11-12 13:00,12,593,594,588.5,588.5,29
20100701|2009-11-12 18:00,13,585.5,585.5,585.5,585.5,1
20100701|2009-11-13 05:00,13,588,588,588,588,1
20100701|2009-11-13 07:00,13,587.5,587.5,587.5,587.5,2
20100701|2009-11-13 09:30,13,590.25,597,588.25,597,51
20100701|2009-11-13 10:30,13,597,597,597,597,1
20100701|2009-11-13 11:00,13,594.25,594.25,592.75,594.25,5
20100701|2009-11-13 11:30,13,594,594,594,594,3
20100701|2009-11-13 12:00,13,592,592,591.5,591.5,3
20100701|2009-11-13 12:30,13,589.75,590.25,589.75,590.25,5
20100701|2009-11-13 13:00,13,592.5,596.5,592.5,596.5,15
20100701|2009-11-16 05:00,16,600.25,600.25,600,600.25,6
20100701|2009-11-16 06:00,16,600.25,600.25,600.25,600.25,1
20100701|2009-11-16 06:30,16,602,602,602,602,1
20100701|2009-11-16 09:30,16,602.5,612.5,602.25,612.5,25
20100701|2009-11-16 10:00,16,611.75,611.75,607.75,608.25,21
20100701|2009-11-16 10:30,16,610,610,608,608,5
20100701|2009-11-16 11:00,16,610.5,612.25,608,608,6
20100701|2009-11-16 11:30,16,608.5,611.5,608.25,611,11
20100701|2009-11-16 12:00,16,613.5,613.5,613.5,613.5,1
20100701|2009-11-16 12:30,16,613,613.25,612.5,613.25,8
20100701|2009-11-16 13:00,16,614.75,615.75,613,613,35
20100701|2009-11-16 23:30,17,611,611,611,611,2
20100701|2009-11-17 00:00,17,609.5,609.5,609.5,609.5,1
20100701|2009-11-17 03:00,17,610,610,610,610,6
20100701|2009-11-17 09:30,17,609.25,613,609.25,611.25,39
20100701|2009-11-17 10:00,17,612.25,618.5,612.25,615.75,27
20100701|2009-11-17 10:30,17,616.75,617.5,616.25,616.25,10
20100701|2009-11-17 11:00,17,618.25,619.5,618.25,619.5,4
20100701|2009-11-17 11:30,17,619.25,619.25,615.5,615.5,10
20100701|2009-11-17 12:00,17,614.25,615.25,614.25,615.25,4
20100701|2009-11-17 12:30,17,620.5,620.75,620.5,620.5,6
20100701|2009-11-17 13:00,17,621,622.25,619.5,622.25,35
20100701|2009-11-18 09:30,18,625,627.25,623.25,626.5,122
20100701|2009-11-18 10:00,18,621.5,622.75,619.5,620.75,47
20100701|2009-11-18 10:30,18,620.75,622.25,619.75,622.25,67
20100701|2009-11-18 11:00,18,621.5,622.25,619,619,32
20100701|2009-11-18 11:30,18,619.5,621.25,618,619,103
20100701|2009-11-18 12:00,18,619,620.5,616.75,620.5,34
20100701|2009-11-18 12:30,18,621.75,624.75,620.25,622,47
20100701|2009-11-18 13:00,18,622,622,605,605.5,75
20100701|2009-11-18 18:00,19,608,609,608,609,2
20100701|2009-11-19 02:00,19,606,606,605.25,605.25,10
20100701|2009-11-19 06:00,19,603.25,603.75,602.75,602.75,3
20100701|2009-11-19 06:30,19,601.5,601.5,601.5,601.5,1
20100701|2009-11-19 09:30,19,603.75,606.5,600.25,601.5,50
20100701|2009-11-19 10:00,19,600.75,604.25,600.75,602.75,30
20100701|2009-11-19 10:30,19,603,609.5,603,609.5,40
20100701|2009-11-19 11:00,19,610,612.5,607.25,612.5,19
20100701|2009-11-19 12:00,19,608.5,609.75,608.5,609.75,6
20100701|2009-11-19 12:30,19,611.25,612,611.25,611.25,9
20100701|2009-11-19 13:00,19,611,611,607.5,607.5,10
20100701|2009-11-19 22:00,20,613.5,613.5,613.5,613.5,1
20100701|2009-11-20 09:30,20,608,608,602.25,602.25,19
20100701|2009-11-20 10:00,20,604.5,605,603.5,603.5,22
20100701|2009-11-20 10:30,20,603,604,603,604,7
20100701|2009-11-20 11:00,20,603.75,606.25,603.75,606.25,28
20100701|2009-11-20 11:30,20,606.25,606.25,604.75,605,9
20100701|2009-11-20 12:00,20,605.5,605.5,605.5,605.5,2
20100701|2009-11-20 12:30,20,607.25,607.75,607.25,607.75,5
20100701|2009-11-20 13:00,20,607.25,609,601.5,601.5,43
20100701|2009-11-22 18:00,23,603.25,606.5,603.25,606.5,14
20100701|2009-11-22 18:30,23,606.75,607,606.75,607,4
20100701|2009-11-22 19:00,23,606.5,607,606.5,607,5
20100701|2009-11-22 20:30,23,608.75,609,608.75,609,2
20100701|2009-11-22 21:00,23,609,609,609,609,20
20100701|2009-11-22 21:30,23,608.5,608.5,608.5,608.5,1
20100701|2009-11-22 22:00,23,609,609.25,609,609.25,20
20100701|2009-11-22 23:00,23,608.5,608.5,608.5,608.5,1
20100701|2009-11-23 04:30,23,610.5,610.5,610.5,610.5,1
20100701|2009-11-23 05:00,23,614.25,614.25,614.25,614.25,1
20100701|2009-11-23 06:00,23,614.5,614.5,614.5,614.5,1
20100701|2009-11-23 06:30,23,615.75,615.75,615.75,615.75,1
20100701|2009-11-23 07:00,23,615,615.25,615,615.25,2
20100701|2009-11-23 09:30,23,615.75,622,614,619,153
20100701|2009-11-23 10:00,23,619,620.25,617.75,617.75,49
20100701|2009-11-23 10:30,23,617.5,618,617.25,617.25,17
20100701|2009-11-23 11:00,23,615.25,615.25,615.25,615.25,22
20100701|2009-11-23 11:30,23,615.25,617,615.25,615.25,134
20100701|2009-11-23 12:00,23,615.25,616,613.5,613.5,133
20100701|2009-11-23 12:30,23,609.5,612.75,609.5,611.75,11
20100701|2009-11-23 13:00,23,609,609,605.25,605.25,6
20100701|2009-11-24 06:30,24,603,603,603,603,1
20100701|2009-11-24 07:00,24,602.25,602.25,602.25,602.25,2
20100701|2009-11-24 09:30,24,601.5,602.5,591.75,593.25,79
20100701|2009-11-24 10:00,24,592,592.25,587.75,587.75,33
20100701|2009-11-24 10:30,24,592.25,593.75,592.25,593.5,9
20100701|2009-11-24 11:00,24,593.25,593.25,589.75,589.75,5
20100701|2009-11-24 11:30,24,590.25,590.25,587.25,587.25,11
20100701|2009-11-24 12:00,24,588.5,588.5,587.75,587.75,6
20100701|2009-11-24 12:30,24,590.25,590.25,584.5,584.5,22
20100701|2009-11-24 13:00,24,583.75,587,582,582,18
20100701|2009-11-25 02:00,25,587.5,587.5,587.5,587.5,1
20100701|2009-11-25 05:30,25,589.5,589.5,589.5,589.5,1
20100701|2009-11-25 06:00,25,592.5,592.5,592.5,592.5,1
20100701|2009-11-25 09:30,25,592.25,593.25,588.5,591.25,23
20100701|2009-11-25 10:00,25,591.5,598.5,591.5,596.75,24
20100701|2009-11-25 10:30,25,596.25,602,596.25,598.75,105
20100701|2009-11-25 11:00,25,600.25,603.5,600.25,603.5,6
20100701|2009-11-25 11:30,25,601.75,601.75,599.5,599.5,5
20100701|2009-11-25 12:00,25,596.75,597.75,596.75,596.75,5
20100701|2009-11-25 13:00,25,598.75,600.75,591.5,597.5,84
20100701|2009-11-26 18:00,27,591.75,591.75,591.75,591.75,1
20100701|2009-11-26 22:00,27,584.75,584.75,584.75,584.75,3
20100701|2009-11-27 09:30,27,588.75,590.25,584.5,587.5,33
20100701|2009-11-27 10:00,27,588.25,592.5,585.5,591.75,14
20100701|2009-11-27 11:00,27,595,595,594,594,5
20100701|2009-11-27 11:30,27,593.25,595,593.25,595,7
20100701|2009-11-29 23:30,30,599.5,599.5,599.5,599.5,5
20100701|2009-11-30 06:30,30,601.75,601.75,601.75,601.75,1
20100701|2009-11-30 09:30,30,600,607.5,600,605.5,67
20100701|2009-11-30 10:00,30,604,607.75,603.75,606,10
20100701|2009-11-30 10:30,30,605.5,606,605.5,606,2
20100701|2009-11-30 11:00,30,604.75,606.5,604.25,606.5,4
20100701|2009-11-30 11:30,30,605.25,607,605.25,607,2
20100701|2009-11-30 12:00,30,608.25,611,608.25,611,13
20100701|2009-11-30 12:30,30,610,614,610,614,5
20100701|2009-11-30 13:00,30,614.25,614.25,611,611,20
20100701|2009-12-01 02:00,1,610.25,610.75,610.25,610.75,5
20100701|2009-12-01 02:30,1,611.25,611.25,611.25,611.25,4
20100701|2009-12-01 09:30,1,615,618.5,614.5,617.25,13
20100701|2009-12-01 10:00,1,620.25,620.75,620.25,620.75,5
20100701|2009-12-01 10:30,1,620,620,620,620,7
20100701|2009-12-01 11:00,1,617.75,618,616.5,616.5,7
20100701|2009-12-01 11:30,1,617.25,618.25,606,606,14
20100701|2009-12-01 12:00,1,610.25,614.5,610.25,614.5,8
20100701|2009-12-01 12:30,1,614.25,614.25,614.25,614.25,1
20100701|2009-12-01 13:00,1,613.75,613.75,606.5,607.25,6
20100701|2009-12-02 09:30,2,605.5,605.5,603.75,604.5,36
20100701|2009-12-02 10:00,2,601.5,603.25,600,603.25,21
20100701|2009-12-02 11:00,2,600.5,600.5,600.5,600.5,1
20100701|2009-12-02 11:30,2,601.5,601.5,601,601,5
20100701|2009-12-02 12:00,2,601.25,601.25,601.25,601.25,1
20100701|2009-12-02 12:30,2,600.25,601.25,599.75,599.75,14
20100701|2009-12-02 13:00,2,604.5,605,603.25,605,10
20100701|2009-12-02 18:30,3,606.5,606.5,606.5,606.5,1
20100701|2009-12-03 09:30,3,604.25,607.5,599.75,605.25,28
20100701|2009-12-03 10:00,3,606.5,606.5,606,606,15
20100701|2009-12-03 10:30,3,604,604,602,602,18
20100701|2009-12-03 11:00,3,599.5,600.75,599.5,600.75,11
20100701|2009-12-03 12:00,3,601.5,602.25,601.5,602.25,2
20100701|2009-12-03 12:30,3,604.5,605,604.5,605,3
20100701|2009-12-03 13:00,3,600.5,600.75,599.5,600.75,3
20100701|2009-12-03 18:00,4,600.75,600.75,600.75,600.75,1
20100701|2009-12-04 02:00,4,602.25,602.5,602.25,602.5,12
20100701|2009-12-04 09:30,4,599.5,599.5,589.75,589.75,23
20100701|2009-12-04 10:00,4,588.5,588.5,587.5,587.5,2
20100701|2009-12-04 10:30,4,588,588,588,588,1
20100701|2009-12-04 11:00,4,590,590,587.25,587.25,4
20100701|2009-12-04 11:30,4,588,588,587.25,587.25,4
20100701|2009-12-04 12:00,4,591.5,591.5,591.5,591.5,2
20100701|2009-12-04 12:30,4,589.25,589.25,589.25,589.25,1
20100701|2009-12-04 13:00,4,587.25,587.25,586.25,586.25,8
20100701|2009-12-07 03:00,7,583.5,583.5,583.5,583.5,2
20100701|2009-12-07 09:30,7,585.25,587.5,584,584.25,25
20100701|2009-12-07 10:00,7,581.5,582.25,581.5,582.25,2
20100701|2009-12-07 10:30,7,581.5,581.5,576.75,576.75,14
20100701|2009-12-07 11:00,7,578,578,578,578,2
20100701|2009-12-07 11:30,7,578.25,580,578.25,580,27
20100701|2009-12-07 12:00,7,581,582.75,581,582.75,35
20100701|2009-12-07 12:30,7,581.25,581.25,580.25,580.25,5
20100701|2009-12-07 13:00,7,580,580,578,578,31
20100701|2009-12-07 18:00,8,578,578,578,578,4
20100701|2009-12-08 09:30,8,575.5,575.5,573.75,574.75,34
20100701|2009-12-08 10:00,8,573.25,573.25,573,573,2
20100701|2009-12-08 10:30,8,573.25,573.25,573.25,573.25,1
20100701|2009-12-08 11:00,8,573.5,573.5,573.5,573.5,1
20100701|2009-12-08 11:30,8,573.5,573.5,573.5,573.5,3
20100701|2009-12-08 12:00,8,572.5,573.5,572.5,573.5,3
20100701|2009-12-08 12:30,8,572.25,572.5,570.75,571.5,9
20100701|2009-12-08 13:00,8,571.25,573,571.25,572.25,154
20100701|2009-12-08 18:00,9,570.5,570.5,570.5,570.5,1
20100701|2009-12-09 05:00,9,572,572.75,572,572.75,30
20100701|2009-12-09 05:30,9,572.5,572.75,572.5,572.75,10
20100701|2009-12-09 09:30,9,571.75,572.25,571.25,572,10
20100701|2009-12-09 10:00,9,575,575,575,575,4
20100701|2009-12-09 10:30,9,573.5,573.5,571.75,572.25,14
20100701|2009-12-09 11:00,9,570.25,570.25,570,570,8
20100701|2009-12-09 11:30,9,569.25,570.5,568.75,568.75,5
20100701|2009-12-09 12:00,9,568,570.75,568,569.5,30
20100701|2009-12-09 12:30,9,570,570,568.75,568.75,20
20100701|2009-12-09 13:00,9,569,571.5,569,570.25,17
20100701|2009-12-10 09:30,10,567.75,573.75,567,573.25,62
20100701|2009-12-10 10:00,10,574,575.75,570,571.25,32
20100701|2009-12-10 11:00,10,574.5,575.5,571.5,571.5,10
20100701|2009-12-10 11:30,10,570.75,570.75,570,570,4
20100701|2009-12-10 12:00,10,569,570.25,567.25,568,26
20100701|2009-12-10 12:30,10,569,569,565,565,29
20100701|2009-12-10 13:00,10,564.75,568.5,564.25,568,22
20100701|2009-12-10 18:00,11,570.5,570.5,570.5,570.5,1
20100701|2009-12-10 18:30,11,570.5,570.5,570.5,570.5,1
20100701|2009-12-11 03:30,11,571.5,572.75,571.5,572.75,21
20100701|2009-12-11 06:30,11,571.75,571.75,571.75,571.75,3
20100701|2009-12-11 07:00,11,571,571,570.75,570.75,6
20100701|2009-12-11 09:30,11,567,568.25,562.5,562.5,40
20100701|2009-12-11 10:00,11,562.75,563,562.75,563,7
20100701|2009-12-11 11:00,11,566.25,566.25,566.25,566.25,2
20100701|2009-12-11 11:30,11,567.5,571.25,567.5,570.25,19
20100701|2009-12-11 12:00,11,570,570.25,568,568,11
20100701|2009-12-11 12:30,11,568,568,566.75,566.75,6
20100701|2009-12-11 13:00,11,568.75,570.5,565.5,565.5,18
20100701|2009-12-14 09:30,14,568.5,571.25,568.5,569.25,26
20100701|2009-12-14 10:00,14,570.75,574.5,570.75,572.5,9
20100701|2009-12-14 10:30,14,575,575,575,575,2
20100701|2009-12-14 11:00,14,571.75,571.75,571.75,571.75,2
20100701|2009-12-14 12:00,14,566.5,566.5,564.5,565,10
20100701|2009-12-14 13:00,14,568.75,574.5,568,571.25,7
20100701|2009-12-15 05:00,15,567.25,567.25,567.25,567.25,2
20100701|2009-12-15 09:30,15,566.75,566.75,564,564.25,78
20100701|2009-12-15 10:00,15,564.5,567,564.5,567,48
20100701|2009-12-15 10:30,15,566,567.75,565.25,565.25,66
20100701|2009-12-15 11:00,15,564.75,564.75,564.75,564.75,5
20100701|2009-12-15 11:30,15,564.5,564.75,564.5,564.75,10
20100701|2009-12-15 12:00,15,564,564,564,564,5
20100701|2009-12-15 12:30,15,564.75,564.75,563.75,563.75,9
20100701|2009-12-15 13:00,15,562.75,562.75,561,561.25,13
20100701|2009-12-15 20:30,16,561.75,561.75,561.75,561.75,1
20100701|2009-12-16 04:30,16,561.75,561.75,561.75,561.75,6
20100701|2009-12-16 05:00,16,561.75,561.75,561.75,561.75,9
20100701|2009-12-16 06:00,16,563.5,563.5,563.5,563.5,2
20100701|2009-12-16 09:30,16,565,566.75,564.75,564.75,40
20100701|2009-12-16 10:30,16,562,562,562,562,3
20100701|2009-12-16 11:00,16,562,562,561,561,4
20100701|2009-12-16 11:30,16,561.25,561.75,561,561.5,11
20100701|2009-12-16 12:00,16,561.5,561.5,561.5,561.5,5
20100701|2009-12-16 12:30,16,562.25,563,559.75,559.75,21
20100701|2009-12-16 13:00,16,559,565.5,559,565.5,35
20100701|2009-12-17 05:30,17,560.5,560.5,560.5,560.5,1
20100701|2009-12-17 06:00,17,559.75,559.75,559.75,559.75,4
20100701|2009-12-17 06:30,17,559.5,559.5,559.5,559.5,11
20100701|2009-12-17 07:00,17,559.5,559.5,559.5,559.5,4
20100701|2009-12-17 09:30,17,561.25,563.5,558,558,21
20100701|2009-12-17 10:00,17,558,558.25,558,558.25,10
20100701|2009-12-17 10:30,17,556.25,556.25,555.5,556,6
20100701|2009-12-17 11:00,17,556,556,554.5,555,23
20100701|2009-12-17 11:30,17,555.25,555.25,555.25,555.25,5
20100701|2009-12-17 12:00,17,554.75,555,553.5,553.5,11
20100701|2009-12-17 12:30,17,553.5,554.5,547.75,554.5,51
20100701|2009-12-17 13:00,17,554.25,555,550,555,53
20100701|2009-12-17 18:00,18,554.75,554.75,554.75,554.75,1
20100701|2009-12-17 19:00,18,554.75,554.75,554.75,554.75,1
20100701|2009-12-18 02:00,18,555.5,555.5,555.5,555.5,1
20100701|2009-12-18 06:00,18,555,555,555,555,1
20100701|2009-12-18 07:00,18,554.25,554.25,553.25,553.25,11
20100701|2009-12-18 09:30,18,553.25,554.5,550.5,550.75,63
20100701|2009-12-18 10:00,18,553.25,558.5,553.25,558.5,11
20100701|2009-12-18 10:30,18,557.5,560.5,555.25,560.5,14
20100701|2009-12-18 11:00,18,559.75,561.25,559,561.25,6
20100701|2009-12-18 11:30,18,561,561,557.5,557.5,9
20100701|2009-12-18 12:00,18,557.25,557.75,557.25,557.75,8
20100701|2009-12-18 12:30,18,557.5,557.5,557,557,5
20100701|2009-12-18 13:00,18,558.25,560,558,558.25,29
20100701|2009-12-21 09:30,21,557.75,560.5,555.5,556,37
20100701|2009-12-21 10:30,21,555.5,555.75,555.5,555.75,7
20100701|2009-12-21 11:00,21,555.75,556.25,555.75,556.25,8
20100701|2009-12-21 11:30,21,553,553.5,553,553.5,6
20100701|2009-12-21 12:00,21,554,554,552.75,552.75,5
20100701|2009-12-21 12:30,21,553.75,553.75,550.25,550.25,6
20100701|2009-12-21 13:00,21,552.25,552.25,550,550,52
20100701|2009-12-22 09:30,22,550.75,553,548,548,35
20100701|2009-12-22 10:00,22,547.75,548,547,547,11
20100701|2009-12-22 10:30,22,548.75,549.75,548.75,549.75,10
20100701|2009-12-22 11:00,22,554,554.25,554,554.25,3
20100701|2009-12-22 11:30,22,554.75,555.25,554.75,555.25,10
20100701|2009-12-22 13:00,22,554.75,555.25,554.75,555.25,11
20100701|2009-12-23 09:30,23,555.25,558.75,555.25,556,38
20100701|2009-12-23 10:00,23,556.25,556.75,555.75,555.75,8
20100701|2009-12-23 10:30,23,555,555,554,554.25,4
20100701|2009-12-23 11:00,23,556.25,557,556.25,557,4
20100701|2009-12-23 12:30,23,556.5,556.5,556.5,556.5,5
20100701|2009-12-23 13:00,23,557,557.75,557,557.75,10
20100701|2009-12-24 09:30,24,553.75,553.75,553.5,553.5,10
20100701|2009-12-27 18:00,28,557.5,557.5,557.5,557.5,1
20100701|2009-12-28 09:30,28,560.5,579.75,560.5,577,30
20100701|2009-12-28 10:00,28,578,578.75,577,577.75,23
20100701|2009-12-28 10:30,28,577.5,578.5,577.5,578.5,2
20100701|2009-12-28 11:00,28,580.25,580.25,580.25,580.25,2
20100701|2009-12-28 11:30,28,580.5,580.75,579,579,5
20100701|2009-12-28 12:00,28,577.25,577.25,577.25,577.25,1
20100701|2009-12-28 12:30,28,579,579,578.5,579,16
20100701|2009-12-28 13:00,28,579.75,580.75,579.75,580.25,13
20100701|2009-12-29 02:30,29,575.5,575.5,575.5,575.5,1
20100701|2009-12-29 06:00,29,575.25,575.25,575.25,575.25,11
20100701|2009-12-29 09:30,29,580.25,581,577.25,577.5,66
20100701|2009-12-29 10:00,29,576.25,576.25,573,573,15
20100701|2009-12-29 10:30,29,573.75,574.75,573.25,573.25,10
20100701|2009-12-29 11:00,29,574,575.75,574,575,9
20100701|2009-12-29 11:30,29,574.75,574.75,573.75,573.75,5
20100701|2009-12-29 12:00,29,573.5,573.5,573.25,573.25,2
20100701|2009-12-29 12:30,29,574,574,573,573,3
20100701|2009-12-29 13:00,29,572.75,573.75,572.75,572.75,15
20100701|2009-12-29 23:00,30,574.5,576.25,574.5,576.25,4
20100701|2009-12-30 06:00,30,576,576.25,576,576.25,8
20100701|2009-12-30 06:30,30,576.25,576.25,576.25,576.25,2
20100701|2009-12-30 07:00,30,576.5,576.5,576.5,576.5,2
20100701|2009-12-30 09:30,30,575.75,576.75,573.25,574.75,98
20100701|2009-12-30 10:00,30,574.75,577.25,574.75,577.25,34
20100701|2009-12-30 10:30,30,577.5,578,577.5,578,8
20100701|2009-12-30 11:00,30,578,578.25,578,578.25,6
20100701|2009-12-30 11:30,30,577.75,577.75,577.25,577.25,6
20100701|2009-12-30 12:00,30,577,577,576,576,10
20100701|2009-12-30 12:30,30,575.75,576,575.75,576,6
20100701|2009-12-30 13:00,30,576,576.5,575,575,24
20100701|2009-12-31 09:30,31,575,575,575,575,8
20100701|2009-12-31 10:00,31,575,575,575,575,4
20100701|2009-12-31 10:30,31,576,576,576,576,2
20100701|2009-12-31 11:00,31,576.5,576.75,576.5,576.75,12
20100701|2009-12-31 11:30,31,576.25,576.5,576,576.5,24
20100701|2009-12-31 12:00,31,576.75,576.75,576.75,576.75,2
20100701|2009-12-31 12:30,31,577.25,577.25,577.25,577.25,8
20100701|2009-12-31 13:00,31,577,577.5,567,567,46
20100701|2010-01-03 20:00,4,575.5,575.5,575.5,575.5,2
20100701|2010-01-04 03:30,4,580,580,580,580,4
20100701|2010-01-04 04:00,4,580.5,580.5,580.5,580.5,12
20100701|2010-01-04 07:00,4,586.25,586.5,586.25,586.5,14
20100701|2010-01-04 09:30,4,583.5,587,583.25,587,46
20100701|2010-01-04 10:00,4,587.5,588,585.75,585.75,16
20100701|2010-01-04 10:30,4,586.25,586.25,584.75,585,14
20100701|2010-01-04 11:00,4,585.5,585.5,584.75,584.75,4
20100701|2010-01-04 11:30,4,583.75,584.25,583.75,584.25,10
20100701|2010-01-04 12:00,4,585.25,586.75,585.25,586.5,12
20100701|2010-01-04 12:30,4,583.5,583.5,583,583.5,18
20100701|2010-01-04 13:00,4,583.75,583.75,583.75,583.75,6
20100701|2010-01-05 09:30,5,585.5,585.75,582.5,582.5,32
20100701|2010-01-05 10:00,5,583.5,585.5,583.5,585.5,26
20100701|2010-01-05 10:30,5,586.5,586.5,586.5,586.5,6
20100701|2010-01-05 12:30,5,581.25,582.25,581.25,581.25,16
20100701|2010-01-05 13:00,5,582,582,580.25,580.25,14
20100701|2010-01-06 09:30,6,581.25,581.5,577.5,579.75,34
20100701|2010-01-06 10:00,6,580.75,584.5,580.75,583.75,56
20100701|2010-01-06 10:30,6,584.25,587,584.25,585.75,26
20100701|2010-01-06 11:00,6,587.25,587.25,586.75,586.75,14
20100701|2010-01-06 11:30,6,588.25,588.25,586.5,586.5,8
20100701|2010-01-06 12:00,6,586.5,589,586.5,589,20
20100701|2010-01-06 12:30,6,589.75,593.75,589.5,593.75,44
20100701|2010-01-06 13:00,6,594,595.25,593.5,595.25,90
20100701|2010-01-07 00:30,7,585.5,585.5,585.5,585.5,2
20100701|2010-01-07 05:00,7,590.5,590.5,590.5,590.5,2
20100701|2010-01-07 09:30,7,588,588.5,586.25,587,72
20100701|2010-01-07 10:00,7,587.25,587.75,585.25,585.25,28
20100701|2010-01-07 10:30,7,586.25,586.25,583.25,584.25,114
20100701|2010-01-07 11:00,7,583.75,585,583,585,50
20100701|2010-01-07 11:30,7,584.75,587.5,584.75,587.5,22
20100701|2010-01-07 12:00,7,587,591.75,586.75,590.25,60
20100701|2010-01-07 12:30,7,590,591.75,590,590,38
20100701|2010-01-07 13:00,7,590.25,591.25,585.5,585.5,64
20100701|2010-01-07 18:00,8,584.5,584.5,584.5,584.5,2
20100701|2010-01-07 20:30,8,580.5,580.5,580.5,580.5,4
20100701|2010-01-08 01:00,8,583,583,583,583,16
20100701|2010-01-08 02:00,8,585.5,585.5,585.5,585.5,2
20100701|2010-01-08 02:30,8,586,586,586,586,10
20100701|2010-01-08 03:30,8,586.25,586.25,586.25,586.25,10
20100701|2010-01-08 06:30,8,586,586,586,586,2
20100701|2010-01-08 07:00,8,586,586,586,586,2
20100701|2010-01-08 09:30,8,583.75,586,583.75,584.5,44
20100701|2010-01-08 10:00,8,588,588.5,588,588.5,32
20100701|2010-01-08 10:30,8,585,588,585,588,26
20100701|2010-01-08 11:00,8,588.5,590,588.5,589.5,34
20100701|2010-01-08 11:30,8,590.5,592,590.5,591.5,44
20100701|2010-01-08 12:00,8,591,591.75,591,591.75,4
20100701|2010-01-08 12:30,8,592.75,595.5,592.75,594.25,26
20100701|2010-01-08 13:00,8,594.25,599.5,594.25,596,68
20100701|2010-01-10 18:00,11,596.5,600,596.5,600,18
20100701|2010-01-10 21:30,11,603,603,603,603,2
20100701|2010-01-11 06:30,11,602.25,602.25,602.25,602.25,4
20100701|2010-01-11 09:30,11,600.75,602,598.25,600,138
20100701|2010-01-11 10:00,11,598.5,599,594.75,594.75,60
20100701|2010-01-11 10:30,11,595,596.75,595,596.75,16
20100701|2010-01-11 11:00,11,599.5,600.75,599.5,599.75,16
20100701|2010-01-11 11:30,11,600,602.25,599.75,600.75,82
20100701|2010-01-11 12:00,11,600,600.5,599,599,12
20100701|2010-01-11 12:30,11,602.5,602.5,601.5,601.75,28
20100701|2010-01-11 13:00,11,601.75,603,598.25,603,124
20100701|2010-01-12 05:00,12,597.25,597.25,596.5,596.5,28
20100701|2010-01-12 06:00,12,596.5,596.75,596.5,596.75,30
20100701|2010-01-12 06:30,12,596.75,596.75,595.5,595.5,14
20100701|2010-01-12 09:30,12,590.5,590.5,565.5,572.25,161
20100701|2010-01-12 10:00,12,572,573.25,572,572.25,28
20100701|2010-01-12 10:30,12,571,571.75,571,571.75,108
20100701|2010-01-12 11:00,12,569.5,569.5,567.75,567.75,190
20100701|2010-01-12 11:30,12,566.75,566.75,555.5,555.75,140
20100701|2010-01-12 12:00,12,556.75,557,555,555.75,34
20100701|2010-01-12 12:30,12,557.25,560.5,557.25,558.5,72
20100701|2010-01-12 13:00,12,558.25,565.5,558.25,565.5,22
20100701|2010-01-12 18:00,13,564.5,564.5,564.5,564.5,20
20100701|2010-01-13 03:00,13,560.5,560.5,560.5,560.5,2
20100701|2010-01-13 07:00,13,561,561,561,561,10
20100701|2010-01-13 09:30,13,561,561.75,554,559.25,246
20100701|2010-01-13 10:00,13,557.75,561.5,557.5,561,50
20100701|2010-01-13 10:30,13,564,564.5,561.75,561.75,18
20100701|2010-01-13 11:30,13,565.5,566,563.75,565,72
20100701|2010-01-13 12:00,13,565.5,565.75,559,559,186
20100701|2010-01-13 12:30,13,560.25,564.5,560.25,564.5,16
20100701|2010-01-13 13:00,13,563.75,568.5,563.75,567,84
20100701|2010-01-14 09:30,14,562.75,563,560,561.5,394
20100701|2010-01-14 10:00,14,561.25,564,560.5,563.5,476
20100701|2010-01-14 10:30,14,561.5,561.5,560,560,56
20100701|2010-01-14 11:00,14,560,560.5,560,560.25,46
20100701|2010-01-14 11:30,14,559,561,559,560.5,176
20100701|2010-01-14 12:00,14,562.5,562.75,562.5,562.75,14
20100701|2010-01-14 12:30,14,563.25,563.25,562.25,562.25,14
20100701|2010-01-14 13:00,14,563.75,563.75,559.5,559.5,96
20100701|2010-01-15 06:30,15,556.5,556.5,556,556,46
20100701|2010-01-15 07:00,15,556.75,556.75,556.75,556.75,2
20100701|2010-01-15 09:30,15,557.25,557.5,553.5,554.25,266
20100701|2010-01-15 10:00,15,553.5,553.5,551,551,80
20100701|2010-01-15 10:30,15,550.5,550.5,548,548,39
20100701|2010-01-15 11:00,15,548,549.25,548,548,156
20100701|2010-01-15 11:30,15,548.5,549.5,548.5,549.5,50
20100701|2010-01-15 12:30,15,548.5,549,546.75,549,24
20100701|2010-01-15 13:00,15,549.5,549.5,540.5,540.5,590
20100701|2010-01-18 18:00,19,544.5,544.5,544.5,544.5,2
20100701|2010-01-18 21:30,19,544.5,544.5,544.5,544.5,2
20100701|2010-01-19 02:00,19,546.25,546.25,546.25,546.25,2
20100701|2010-01-19 05:00,19,541.5,541.5,541.5,541.5,4
20100701|2010-01-19 05:30,19,539,539,538.75,538.75,18
20100701|2010-01-19 06:00,19,538.5,538.5,538,538,4
20100701|2010-01-19 09:30,19,535.5,537.25,535,537,220
20100701|2010-01-19 10:00,19,538.25,539.5,538.25,538.25,64
20100701|2010-01-19 10:30,19,538.25,539.25,538.25,538.75,48
20100701|2010-01-19 11:00,19,538.75,538.75,537.75,537.75,26
20100701|2010-01-19 11:30,19,537,538.5,536.75,538.5,30
20100701|2010-01-19 12:00,19,539,539.25,538,538.75,50
20100701|2010-01-19 12:30,19,538.5,538.5,536.75,537,24
20100701|2010-01-19 13:00,19,536.75,537.75,536.5,536.5,72
20100701|2010-01-19 23:00,20,534.25,534.25,534.25,534.25,2
20100701|2010-01-20 00:30,20,534.25,534.25,534.25,534.25,8
20100701|2010-01-20 04:00,20,532.75,532.75,531.75,531.75,28
20100701|2010-01-20 05:30,20,533,533,533,533,2
20100701|2010-01-20 06:00,20,531.5,531.5,531.5,531.5,12
20100701|2010-01-20 06:30,20,531.75,531.75,531.5,531.5,66
20100701|2010-01-20 09:30,20,530.5,530.5,525,525.75,110
20100701|2010-01-20 10:00,20,525.75,528,525,528,126
20100701|2010-01-20 10:30,20,528.5,530,528.5,529,18
20100701|2010-01-20 11:00,20,528,528.75,527.25,527.5,142
20100701|2010-01-20 11:30,20,528.75,530,527.25,529.25,57
20100701|2010-01-20 12:00,20,529.25,531.75,529.25,531.25,26
20100701|2010-01-20 12:30,20,531,531.25,529.75,529.75,34
20100701|2010-01-20 13:00,20,530,535.5,530,534.5,100
20100701|2010-01-20 19:30,21,534,534,534,534,2
20100701|2010-01-21 09:30,21,532.75,535.5,532,533.25,48
20100701|2010-01-21 10:00,21,532.25,532.25,531.75,532.25,8
20100701|2010-01-21 10:30,21,534.5,536.25,534.5,536.25,16
20100701|2010-01-21 11:00,21,536.5,536.5,536.5,536.5,6
20100701|2010-01-21 12:00,21,533,533.75,533,533.75,18
20100701|2010-01-21 12:30,21,534,534,533.25,533.25,6
20100701|2010-01-21 13:00,21,534.25,537,534.25,537,16
20100701|2010-01-21 21:00,22,530.5,530.5,530.5,530.5,2
20100701|2010-01-22 09:30,22,532.25,539,532.25,538,163
20100701|2010-01-22 10:00,22,538.75,538.75,537,537,210
20100701|2010-01-22 10:30,22,538.5,538.5,538,538,20
20100701|2010-01-22 11:00,22,537.5,537.5,537.5,537.5,2
20100701|2010-01-22 12:30,22,537.5,537.5,536,536.5,50
20100701|2010-01-22 13:00,22,535.75,536.5,535.75,536.25,10
20100701|2010-01-25 06:00,25,537,537,536.5,536.5,18
20100701|2010-01-25 09:30,25,537,541,537,540,364
20100701|2010-01-25 10:00,25,540,540.5,536.5,536.5,153
20100701|2010-01-25 10:30,25,536.75,540.5,535.5,540.5,128
20100701|2010-01-25 11:00,25,542,542,539.5,540.25,48
20100701|2010-01-25 11:30,25,539.75,540.5,539.75,540.5,3
20100701|2010-01-25 12:00,25,540,540,540,540,10
20100701|2010-01-25 13:00,25,538,538,535.5,535.5,74
20100701|2010-01-26 02:00,26,535,535,535,535,8
20100701|2010-01-26 02:30,26,535,535,535,535,158
20100701|2010-01-26 09:30,26,533,536,532,535.75,158
20100701|2010-01-26 10:00,26,536,536,533,533,248
20100701|2010-01-26 10:30,26,534,534,533,533.5,63
20100701|2010-01-26 11:00,26,533.25,533.25,533,533,46
20100701|2010-01-26 11:30,26,533,533,533,533,4
20100701|2010-01-26 12:00,26,533.5,533.5,533.5,533.5,2
20100701|2010-01-26 12:30,26,534,534,534,534,2
20100701|2010-01-26 13:00,26,532.5,532.5,532.5,532.5,4
20100701|2010-01-26 18:00,27,533,533,533,533,12
20100701|2010-01-27 07:00,27,533.25,533.25,533.25,533.25,2
20100701|2010-01-27 09:30,27,533.75,533.75,530.25,530.5,270
20100701|2010-01-27 10:00,27,530.75,532,530.5,531.75,44
20100701|2010-01-27 10:30,27,532,532,531.5,531.5,12
20100701|2010-01-27 11:00,27,531.75,532,530.75,531.25,66
20100701|2010-01-27 11:30,27,530,531.25,529.75,530.5,50
20100701|2010-01-27 12:00,27,530,531.25,530,530.25,62
20100701|2010-01-27 12:30,27,528.25,528.25,528.25,528.25,14
20100701|2010-01-27 13:00,27,528.5,529,527,529,30
20100701|2010-01-28 09:30,28,529.5,531,529,530,34
20100701|2010-01-28 10:00,28,530.5,531.5,530.5,531,28
20100701|2010-01-28 10:30,28,531,531.5,531,531.5,11
20100701|2010-01-28 11:00,28,530.5,530.5,529.75,529.75,30
20100701|2010-01-28 11:30,28,527.5,527.5,527.5,527.5,4
20100701|2010-01-28 12:00,28,529,529,529,529,2
20100701|2010-01-28 12:30,28,530,531,530,531,8
20100701|2010-01-28 13:00,28,531.5,532.25,530.5,530.75,26
20100701|2010-01-29 09:30,29,529.5,531,528.5,530.5,50
20100701|2010-01-29 10:00,29,531,531,525.75,525.75,52
20100701|2010-01-29 10:30,29,526.5,527.25,525,525,58
20100701|2010-01-29 11:00,29,525,526.25,525,526,48
20100701|2010-01-29 11:30,29,525.75,527.5,525.75,527.5,40
20100701|2010-01-29 12:00,29,528,528,526.75,526.75,34
20100701|2010-01-29 12:30,29,526,526,525,525,18
20100701|2010-01-29 13:00,29,524.75,525.75,522.75,523.5,86
20100701|2010-01-31 18:00,1,523.5,527.5,523.5,525.75,102
20100701|2010-01-31 21:30,1,524,524,524,524,2
20100701|2010-02-01 09:30,1,525.25,531,525,530,148
20100701|2010-02-01 10:00,1,531.25,531.25,530,530.25,12
20100701|2010-02-01 10:30,1,530.25,530.25,530,530,10
20100701|2010-02-01 11:00,1,526.5,528,526.5,528,16
20100701|2010-02-01 11:30,1,525.5,525.75,525.5,525.75,10
20100701|2010-02-01 12:00,1,526,526,525.75,525.75,4
20100701|2010-02-01 12:30,1,527,527.25,526.25,527,16
20100701|2010-02-01 13:00,1,525.5,525.5,524,524,14
20100701|2010-02-02 00:30,2,523.5,523.5,523.5,523.5,6
20100701|2010-02-02 04:30,2,530.5,530.5,530.5,530.5,2
20100701|2010-02-02 09:30,2,528,532,528,531.5,110
20100701|2010-02-02 10:00,2,530.75,532.5,530.25,532.5,22
20100701|2010-02-02 10:30,2,532.75,535.5,532.75,535,300
20100701|2010-02-02 11:00,2,535.25,535.25,534.75,534.75,30
20100701|2010-02-02 11:30,2,536.5,536.5,535.5,535.5,24
20100701|2010-02-02 12:00,2,535,535.25,535,535.25,24
20100701|2010-02-02 12:30,2,536.5,539,536.5,539,8
20100701|2010-02-02 13:00,2,538.75,540,536,536,76
20100701|2010-02-02 18:00,3,535.25,535.25,535.25,535.25,4
20100701|2010-02-03 03:00,3,538.5,538.5,538.5,538.5,4
20100701|2010-02-03 09:30,3,535,535,526.25,529.25,493
20100701|2010-02-03 10:00,3,529,529.5,527.5,527.5,30
20100701|2010-02-03 10:30,3,527.75,528,525.5,525.5,52
20100701|2010-02-03 11:00,3,525.75,525.75,524.75,524.75,8
20100701|2010-02-03 11:30,3,525,525,524.5,525,22
20100701|2010-02-03 12:00,3,524.75,525.25,524.75,525,8
20100701|2010-02-03 12:30,3,524.75,524.75,522.25,522.25,22
20100701|2010-02-03 13:00,3,522.75,522.75,521.75,522,60
20100701|2010-02-04 09:30,4,521.5,524.25,520.5,523.25,100
20100701|2010-02-04 10:00,4,524.5,525.5,523.75,524.25,30
20100701|2010-02-04 10:30,4,525,525.5,524.25,524.25,57
20100701|2010-02-04 11:00,4,529.75,530.5,527.75,527.75,16
20100701|2010-02-04 11:30,4,528,528,525.25,525.25,308
20100701|2010-02-04 12:00,4,525,525.5,525,525,44
20100701|2010-02-04 12:30,4,524,524,522.25,522.5,29
20100701|2010-02-04 13:00,4,524.75,525.25,524.75,525.25,78
20100701|2010-02-04 18:00,5,523,523,522.5,522.5,22
20100701|2010-02-04 21:30,5,523,523,523,523,2
20100701|2010-02-05 01:30,5,523.25,523.25,523.25,523.25,10
20100701|2010-02-05 02:00,5,523.25,523.25,523.25,523.25,6
20100701|2010-02-05 02:30,5,523.25,523.25,523,523,8
20100701|2010-02-05 06:00,5,523,523,523,523,2
20100701|2010-02-05 09:30,5,522.25,524.25,522,524.25,36
20100701|2010-02-05 10:00,5,524.25,524.5,522.75,523.25,22
20100701|2010-02-05 10:30,5,521.5,522,520,522,92
20100701|2010-02-05 11:00,5,523,523,522.5,522.75,16
20100701|2010-02-05 11:30,5,522.75,522.75,520.75,521.25,12
20100701|2010-02-05 12:00,5,521.25,521.75,521,521,26
20100701|2010-02-05 12:30,5,520.5,521.5,520,521.5,78
20100701|2010-02-05 13:00,5,521,526,520.75,525.75,75
20100701|2010-02-08 09:30,8,528.75,535.5,528.75,534.5,58
20100701|2010-02-08 10:00,8,536,536,535.5,535.5,43
20100701|2010-02-08 11:00,8,536,536,533,533,27
20100701|2010-02-08 11:30,8,533,534.25,533,534.25,36
20100701|2010-02-08 12:00,8,532.5,534,532.5,534,26
20100701|2010-02-08 12:30,8,534.25,534.25,533.75,533.75,5
20100701|2010-02-08 13:00,8,533,535.25,532.75,535.25,77
20100701|2010-02-09 06:30,9,533.25,533.75,531.25,533.75,3
20100701|2010-02-09 09:30,9,535,535,525.75,530.5,174
20100701|2010-02-09 10:00,9,530.25,530.25,526.75,526.75,29
20100701|2010-02-09 10:30,9,531,531,531,531,2
20100701|2010-02-09 11:00,9,528.5,528.5,527.75,527.75,4
20100701|2010-02-09 11:30,9,528.25,528.25,525.75,525.75,7
20100701|2010-02-09 12:00,9,527.25,527.25,527.25,527.25,1
20100701|2010-02-09 12:30,9,527.75,527.75,527.75,527.75,4
20100701|2010-02-09 13:00,9,528.75,529.5,528,528.25,15
20100701|2010-02-10 09:30,10,529,531,528.25,529.75,40
20100701|2010-02-10 10:00,10,530.75,532,530.75,532,104
20100701|2010-02-10 10:30,10,531.5,534,531.5,534,11
20100701|2010-02-10 11:00,10,532.5,533.5,532,533.5,6
20100701|2010-02-10 11:30,10,535.5,545.5,535.5,539.75,120
20100701|2010-02-10 12:00,10,538,538.5,537.75,537.75,17
20100701|2010-02-10 12:30,10,536.75,537.5,536.75,537.5,3
20100701|2010-02-10 13:00,10,537,537.25,537,537.25,3
20100701|2010-02-11 05:00,11,536,536,536,536,4
20100701|2010-02-11 05:30,11,535.5,535.5,535,535,5
20100701|2010-02-11 09:30,11,535,536.5,532,532.5,87
20100701|2010-02-11 10:00,11,532,532,531.75,531.75,10
20100701|2010-02-11 10:30,11,532,533.75,532,533,19
20100701|2010-02-11 11:00,11,534,534,532.75,532.75,9
20100701|2010-02-11 11:30,11,532.5,532.5,532.25,532.25,4
20100701|2010-02-11 12:00,11,533,533.75,533,533.25,17
20100701|2010-02-11 12:30,11,534,535,532.75,535,115
20100701|2010-02-11 13:00,11,536,540.5,532.5,532.5,185
20100701|2010-02-12 04:00,12,530.5,530.5,525.5,525.5,2
20100701|2010-02-12 05:30,12,526,526,526,526,1
20100701|2010-02-12 06:00,12,525.25,525.5,525.25,525.5,8
20100701|2010-02-12 07:00,12,525.5,525.5,525.5,525.5,2
20100701|2010-02-12 09:30,12,526.5,526.5,523.75,525.25,9
20100701|2010-02-12 10:00,12,526.5,527.5,526.5,527,9
20100701|2010-02-12 10:30,12,527.25,528,527.25,528,18
20100701|2010-02-12 11:00,12,528.25,529.75,528,529.75,8
20100701|2010-02-12 11:30,12,529.75,529.75,529,529.5,8
20100701|2010-02-12 12:00,12,528.5,528.5,527.75,527.75,2
20100701|2010-02-12 13:00,12,526.75,528.25,526.5,527,25
20100701|2010-02-16 09:30,16,530.5,546.75,530.5,544,38
20100701|2010-02-16 10:00,16,545.25,545.5,544,544,18
20100701|2010-02-16 10:30,16,542.75,545,542.75,544.75,24
20100701|2010-02-16 11:00,16,544.5,545.5,544,545.5,11
20100701|2010-02-16 11:30,16,547,547.5,545.75,545.75,66
20100701|2010-02-16 12:00,16,544.25,545.25,544.25,544.75,28
20100701|2010-02-16 12:30,16,544.75,545.5,544,545.5,27
20100701|2010-02-16 13:00,16,544.25,544.25,542.5,543.25,27
20100701|2010-02-16 20:00,17,542,542,542,542,1
20100701|2010-02-17 04:00,17,540.5,540.5,540.5,540.5,1
20100701|2010-02-17 09:30,17,539.25,540,535.5,536.5,51
20100701|2010-02-17 10:00,17,535.75,535.75,535.5,535.5,2
20100701|2010-02-17 10:30,17,535.25,535.25,535,535,2
20100701|2010-02-17 11:00,17,535.5,537.5,535.5,537.5,8
20100701|2010-02-17 11:30,17,536,536,536,536,20
20100701|2010-02-17 12:00,17,536.75,537.75,536.5,537.75,57
20100701|2010-02-17 12:30,17,536,536,532,532,22
20100701|2010-02-17 13:00,17,531.5,535,530.5,533.5,20
20100701|2010-02-18 09:30,18,535.5,535.5,531.75,531.75,26
20100701|2010-02-18 10:00,18,530.75,530.75,528,528.75,50
20100701|2010-02-18 10:30,18,528,528,525.25,525.25,7
20100701|2010-02-18 11:00,18,524.5,524.75,524.5,524.5,30
20100701|2010-02-18 11:30,18,526,526.25,526,526.25,2
20100701|2010-02-18 12:00,18,526.5,527,526.5,527,3
20100701|2010-02-18 12:30,18,527.25,528.75,527,527.5,18
20100701|2010-02-18 13:00,18,527.5,527.75,525,525,146
20100701|2010-02-18 18:00,19,524.5,524.5,524.5,524.5,32
20100701|2010-02-18 18:30,19,521,521,520.75,520.75,2
20100701|2010-02-18 21:00,19,520.5,520.5,520.5,520.5,1
20100701|2010-02-19 00:00,19,521.25,521.25,521.25,521.25,2
20100701|2010-02-19 03:00,19,521.25,521.25,521.25,521.25,7
20100701|2010-02-19 03:30,19,521.25,521.25,521.25,521.25,11
20100701|2010-02-19 06:00,19,521.5,521.5,521.5,521.5,1
20100701|2010-02-19 06:30,19,521.75,522,521.75,522,2
20100701|2010-02-19 07:00,19,522.25,522.25,522.25,522.25,1
20100701|2010-02-19 09:30,19,522.5,529.75,522.5,525.5,64
20100701|2010-02-19 10:00,19,526,528.75,526,528.75,9
20100701|2010-02-19 11:00,19,529.5,530,528.5,528.5,34
20100701|2010-02-19 11:30,19,528.25,529,527.75,528.75,10
20100701|2010-02-19 12:00,19,530,531.25,530,530.5,21
20100701|2010-02-19 12:30,19,531.25,531.75,530.75,531.5,45
20100701|2010-02-19 13:00,19,532,532,530,530,34
20100701|2010-02-21 18:00,22,532.25,532.25,532.25,532.25,1
20100701|2010-02-21 18:30,22,532.5,532.5,532.5,532.5,1
20100701|2010-02-21 19:00,22,532.75,533.5,532.75,533.5,4
20100701|2010-02-21 19:30,22,533.75,534.25,533.75,534.25,3
20100701|2010-02-22 09:30,22,531.75,531.75,528.5,531.25,16
20100701|2010-02-22 10:00,22,530,531.75,530,530.5,22
20100701|2010-02-22 10:30,22,531,531.25,531,531,9
20100701|2010-02-22 11:00,22,531.5,532.5,531.5,532.25,12
20100701|2010-02-22 11:30,22,534.5,541,534.5,541,35
20100701|2010-02-22 12:00,22,541.25,543.75,540.75,542,41
20100701|2010-02-22 12:30,22,542,543.5,542,542,23
20100701|2010-02-22 13:00,22,542.25,542.25,537.75,537.75,81
20100701|2010-02-22 18:00,23,538.25,539,538.25,539,5
20100701|2010-02-23 01:00,23,539.25,539.25,539.25,539.25,8
20100701|2010-02-23 01:30,23,539.25,539.25,539.25,539.25,1
20100701|2010-02-23 02:00,23,539.25,539.25,539.25,539.25,2
20100701|2010-02-23 06:00,23,535.5,535.5,535.5,535.5,1
20100701|2010-02-23 09:30,23,534.75,535.75,532.75,535,38
20100701|2010-02-23 10:00,23,535.25,538.25,534.75,538.25,19
20100701|2010-02-23 10:30,23,538.5,538.5,538.5,538.5,1
20100701|2010-02-23 11:00,23,535,535.5,535,535.25,12
20100701|2010-02-23 11:30,23,534.75,534.75,533.75,534.75,12
20100701|2010-02-23 12:00,23,534.75,536.25,534.75,536.25,6
20100701|2010-02-23 13:00,23,533,533.75,530.5,530.5,39
20100701|2010-02-23 20:30,24,531.5,531.5,531.5,531.5,2
20100701|2010-02-23 21:00,24,531.5,531.5,531.5,531.5,1
20100701|2010-02-24 05:00,24,529,529,528.75,528.75,6
20100701|2010-02-24 06:30,24,529.75,529.75,529.75,529.75,5
20100701|2010-02-24 09:30,24,529.5,538,529.5,535.5,76
20100701|2010-02-24 10:00,24,535.25,535.75,531.75,532,58
20100701|2010-02-24 10:30,24,532.5,535.25,532.25,535,12
20100701|2010-02-24 11:00,24,534,536.25,534,536.25,22
20100701|2010-02-24 11:30,24,536,536,532.5,532.5,29
20100701|2010-02-24 12:00,24,533.5,535.25,533.5,535.25,20
20100701|2010-02-24 12:30,24,535.25,536,533.5,535.25,25
20100701|2010-02-24 13:00,24,534,536.75,533.75,536.75,10
20100701|2010-02-24 23:00,25,533.5,533.5,533.5,533.5,1
20100701|2010-02-25 04:30,25,530.5,530.5,530.5,530.5,1
20100701|2010-02-25 09:30,25,531,531,526.75,528.5,41
20100701|2010-02-25 10:00,25,528.5,528.5,527.25,528.25,7
20100701|2010-02-25 10:30,25,527.5,529,527.5,527.75,8
20100701|2010-02-25 11:30,25,529.25,529.5,528.5,529.5,10
20100701|2010-02-25 12:30,25,529.75,529.75,528.5,528.5,4
20100701|2010-02-25 13:00,25,529.5,529.5,526.75,527.75,185
20100701|2010-02-25 18:00,26,527,527,527,527,1
20100701|2010-02-25 19:30,26,530.75,530.75,530.75,530.75,1
20100701|2010-02-25 21:30,26,530.75,530.75,530.75,530.75,1
20100701|2010-02-25 22:00,26,531,531,531,531,1
20100701|2010-02-26 09:30,26,530,535.5,530,535.5,124
20100701|2010-02-26 10:00,26,535.75,538,535.75,537.75,27
20100701|2010-02-26 10:30,26,538.25,542.25,538.25,539.75,175
20100701|2010-02-26 11:00,26,539.25,540.75,539.25,540.75,29
20100701|2010-02-26 11:30,26,541,541.5,539.75,539.75,22
20100701|2010-02-26 12:00,26,540.5,540.75,539.25,540.75,9
20100701|2010-02-26 12:30,26,540.5,541.75,540.25,541.5,40
20100701|2010-02-26 13:00,26,539.25,541.75,539,541.5,64
20100701|2010-02-28 18:00,1,542.5,543.25,542,543.25,78
20100701|2010-02-28 18:30,1,543.5,543.5,543.5,543.5,33
20100701|2010-02-28 19:30,1,542.5,542.5,542.5,542.5,30
20100701|2010-02-28 21:00,1,541.5,541.5,541.5,541.5,20
20100701|2010-03-01 05:30,1,538.5,538.5,538.5,538.5,1
20100701|2010-03-01 06:30,1,538,538,538,538,14
20100701|2010-03-01 07:00,1,536.75,536.75,535,535,30
20100701|2010-03-01 09:30,1,537.25,538.5,531.25,531.25,95
20100701|2010-03-01 10:00,1,531.25,533,531.25,532.75,63
20100701|2010-03-01 10:30,1,533.25,534.5,532,532,73
20100701|2010-03-01 11:00,1,531.5,531.5,522.5,525,132
20100701|2010-03-01 11:30,1,525,526.75,525,525.75,87
20100701|2010-03-01 12:00,1,525.75,528.75,525.5,528.75,96
20100701|2010-03-01 12:30,1,529,530.25,529,530,69
20100701|2010-03-01 13:00,1,530,530,527,527.75,410
20100701|2010-03-01 18:30,2,530.5,530.5,530.5,530.5,1
20100701|2010-03-01 22:30,2,527.25,527.25,527.25,527.25,10
20100701|2010-03-02 04:00,2,527.25,527.25,527.25,527.25,10
20100701|2010-03-02 06:00,2,527.5,527.5,527.5,527.5,10
20100701|2010-03-02 09:30,2,528.75,531.25,526.5,529.5,121
20100701|2010-03-02 10:00,2,528,528,524,525.5,123
20100701|2010-03-02 10:30,2,525.75,526.75,525,526.5,46
20100701|2010-03-02 11:00,2,526.5,527.25,526.5,526.5,12
20100701|2010-03-02 11:30,2,526.25,527,526.25,527,6
20100701|2010-03-02 12:00,2,528.5,532.75,527.5,532.75,35
20100701|2010-03-02 12:30,2,532.5,533,530.25,533,19
20100701|2010-03-02 13:00,2,532,532.5,528.25,528.5,52
20100701|2010-03-03 09:30,3,530,534.75,530,532.25,301
20100701|2010-03-03 10:00,3,532.25,534.25,532.25,534.25,139
20100701|2010-03-03 10:30,3,533.5,536.75,533.5,536,58
20100701|2010-03-03 11:00,3,536,537.5,536,536.75,45
20100701|2010-03-03 11:30,3,536.25,536.25,535.5,535.5,44
20100701|2010-03-03 12:00,3,536,536.75,535,536.75,22
20100701|2010-03-03 12:30,3,536.5,538.75,536.25,538.75,66
20100701|2010-03-03 13:00,3,538.5,541,536,538.25,129
20100701|2010-03-03 20:00,4,535.5,535.5,535.5,535.5,1
20100701|2010-03-04 02:30,4,530.75,532.5,530.75,532.5,10
20100701|2010-03-04 06:00,4,534.5,534.5,534.5,534.5,1
20100701|2010-03-04 09:30,4,533,533,529,529.5,221
20100701|2010-03-04 10:00,4,529.5,530,528,529,76
20100701|2010-03-04 10:30,4,528,528.5,528,528.5,2
20100701|2010-03-04 11:00,4,528.75,529,528,528.5,110
20100701|2010-03-04 11:30,4,530,530,529.25,529.75,18
20100701|2010-03-04 12:00,4,530.75,531.25,530,531,22
20100701|2010-03-04 12:30,4,531,531,529.75,530.75,66
20100701|2010-03-04 13:00,4,530,530.75,529.75,530.25,95
20100701|2010-03-04 18:00,5,530,530,530,530,1
20100701|2010-03-04 18:30,5,530.75,530.75,530.75,530.75,1
20100701|2010-03-05 05:00,5,532.75,532.75,532.75,532.75,1
20100701|2010-03-05 09:30,5,534.25,534.75,530.5,530.5,8
20100701|2010-03-05 10:00,5,529.75,529.75,527,529,79
20100701|2010-03-05 10:30,5,528.25,529.25,527.5,528.25,106
20100701|2010-03-05 11:00,5,528.5,528.5,523.5,523.5,43
20100701|2010-03-05 11:30,5,523.5,526.25,523.25,525.5,91
20100701|2010-03-05 12:00,5,526,526,526,526,5
20100701|2010-03-05 12:30,5,525.5,525.75,525,525.75,7
20100701|2010-03-05 13:00,5,525.5,525.5,521.5,522.25,159
20100701|2010-03-07 18:00,8,525,525,525,525,4
20100701|2010-03-07 18:30,8,525,525,525,525,10
20100701|2010-03-07 20:00,8,524,524,524,524,1
20100701|2010-03-07 21:30,8,525,525,525,525,10
20100701|2010-03-08 01:00,8,524,524,524,524,12
20100701|2010-03-08 07:00,8,524.75,524.75,524.75,524.75,2
20100701|2010-03-08 09:30,8,527,527.25,524,526,49
20100701|2010-03-08 10:30,8,526,526.75,526,526.75,5
20100701|2010-03-08 11:00,8,527.5,528.75,527.5,528.75,4
20100701|2010-03-08 11:30,8,526.75,527,526.25,527,6
20100701|2010-03-08 12:00,8,527.75,528,525.5,525.5,60
20100701|2010-03-08 12:30,8,525.5,525.75,525.5,525.5,60
20100701|2010-03-08 13:00,8,526,526,524,524.75,208
20100701|2010-03-08 18:00,9,523.75,523.75,522.75,522.75,21
20100701|2010-03-09 06:30,9,522.25,522.25,522.25,522.25,3
20100701|2010-03-09 07:00,9,521.25,521.25,521.25,521.25,3
20100701|2010-03-09 09:30,9,523,524.75,521,524.75,178
20100701|2010-03-09 10:00,9,524.75,525.5,524,525.5,45
20100701|2010-03-09 10:30,9,525.25,525.5,524.25,525,25
20100701|2010-03-09 11:00,9,525.25,525.25,523.5,524.25,39
20100701|2010-03-09 11:30,9,523.25,523.5,522.75,523,30
20100701|2010-03-09 12:00,9,523,523.5,522.25,522.25,18
20100701|2010-03-09 12:30,9,523,523.5,522.75,523.25,14
20100701|2010-03-09 13:00,9,523.75,523.75,521.75,521.75,98
20100701|2010-03-09 18:00,10,522,522.75,522,522.5,19
20100701|2010-03-09 18:30,10,523,523,521,521,7
20100701|2010-03-09 19:00,10,521.75,521.75,521.75,521.75,1
20100701|2010-03-09 19:30,10,522.75,522.75,522.75,522.75,2
20100701|2010-03-09 20:00,10,521.5,521.5,521.5,521.5,1
20100701|2010-03-10 03:30,10,522,522,522,522,1
20100701|2010-03-10 05:00,10,522.25,523,522.25,523,4
20100701|2010-03-10 06:30,10,523.75,523.75,523.75,523.75,1
20100701|2010-03-10 07:00,10,523,524,523,524,7
20100701|2010-03-10 09:30,10,520,525.75,520,524.75,74
20100701|2010-03-10 10:00,10,526,526.25,524.75,524.75,24
20100701|2010-03-10 10:30,10,521.5,522,520.5,520.5,72
20100701|2010-03-10 11:00,10,520.25,520.25,517,518,91
20100701|2010-03-10 11:30,10,517.5,517.5,516.75,516.75,3
20100701|2010-03-10 12:30,10,515.75,515.75,515.5,515.5,3
20100701|2010-03-10 13:00,10,517,518.25,515,517.25,118
20100701|2010-03-10 18:00,11,518.25,518.25,518.25,518.25,2
20100701|2010-03-11 07:00,11,515.75,515.75,515.75,515.75,1
20100701|2010-03-11 09:30,11,516.75,517.5,516.25,516.25,48
20100701|2010-03-11 10:00,11,516,516.75,513.75,513.75,105
20100701|2010-03-11 10:30,11,514.5,514.75,513.75,514.75,13
20100701|2010-03-11 11:00,11,515,515,515,515,1
20100701|2010-03-11 11:30,11,515.25,515.25,514.75,514.75,6
20100701|2010-03-11 12:00,11,514.5,515,514.5,515,3
20100701|2010-03-11 12:30,11,514,516.25,514,516.25,41
20100701|2010-03-11 13:00,11,516,517.25,516,517.25,42
20100701|2010-03-11 18:30,12,515,515,515,515,1
20100701|2010-03-12 09:30,12,520,520,517.5,518,44
20100701|2010-03-12 10:00,12,518.5,520.5,518.5,520.5,6
20100701|2010-03-12 10:30,12,519.25,520.75,519.25,520,38
20100701|2010-03-12 11:00,12,520.25,520.25,520,520,3
20100701|2010-03-12 12:00,12,520.25,520.5,520,520.5,20
20100701|2010-03-12 12:30,12,521.75,522.25,521.25,521.25,25
20100701|2010-03-12 13:00,12,521.5,524.75,521.5,523.25,69
20100701|2010-03-14 19:00,15,524.5,524.5,524.5,524.5,35
20100701|2010-03-15 06:30,15,522.75,522.75,522.75,522.75,8
20100701|2010-03-15 09:30,15,522.25,524,522.25,523,64
20100701|2010-03-15 10:00,15,522.75,522.75,518,518.75,46
20100701|2010-03-15 10:30,15,518.75,519.5,518.5,519.5,24
20100701|2010-03-15 11:00,15,518,519.5,518,519.5,12
20100701|2010-03-15 11:30,15,519,521,519,521,63
20100701|2010-03-15 12:00,15,521.5,521.5,520,520,37
20100701|2010-03-15 12:30,15,519.5,520,519.5,520,24
20100701|2010-03-15 13:00,15,519,520,517.5,518,67
20100701|2010-03-15 23:30,16,519.5,519.5,519.5,519.5,2
20100701|2010-03-16 06:30,16,518.75,518.75,518.5,518.5,12
20100701|2010-03-16 09:30,16,522.25,524.25,521,522.75,74
20100701|2010-03-16 10:00,16,523,525.25,523,523.75,67
20100701|2010-03-16 10:30,16,523.75,524.25,522.5,522.5,30
20100701|2010-03-16 11:00,16,522.25,523,522.25,523,7
20100701|2010-03-16 11:30,16,522.75,523.5,522.75,523.5,11
20100701|2010-03-16 12:00,16,524.5,524.75,523.75,524.25,14
20100701|2010-03-16 12:30,16,524.25,524.25,524,524.25,63
20100701|2010-03-16 13:00,16,524.75,525.25,524.5,525.25,79
20100701|2010-03-16 18:00,17,524.75,525,524.75,525,4
20100701|2010-03-16 20:00,17,524.5,524.5,524.5,524.5,1
20100701|2010-03-16 20:30,17,524,524,524,524,25
20100701|2010-03-17 04:00,17,524.5,524.5,524.5,524.5,54
20100701|2010-03-17 06:00,17,525.25,525.25,525.25,525.25,13
20100701|2010-03-17 07:00,17,525,525.25,525,525.25,25
20100701|2010-03-17 09:30,17,524,526,523.75,525,231
20100701|2010-03-17 10:00,17,525.5,526,525,525.5,92
20100701|2010-03-17 10:30,17,526,530.5,526,530.5,227
20100701|2010-03-17 11:00,17,530.5,532.75,530.5,531.25,73
20100701|2010-03-17 11:30,17,530,530.25,530,530,29
20100701|2010-03-17 12:00,17,530.25,530.5,530,530.5,20
20100701|2010-03-17 12:30,17,531.25,532.5,531,532,20
20100701|2010-03-17 13:00,17,532,532.25,531,531,34
20100701|2010-03-17 21:30,18,527.5,527.5,527.5,527.5,1
20100701|2010-03-18 00:00,18,528.5,528.5,527.5,527.5,2
20100701|2010-03-18 01:00,18,527.5,527.5,527.5,527.5,1
20100701|2010-03-18 02:00,18,527.5,527.5,527.5,527.5,1
20100701|2010-03-18 03:30,18,527.5,527.5,527.5,527.5,1
20100701|2010-03-18 04:00,18,527,527,527,527,29
20100701|2010-03-18 05:00,18,527,527,527,527,1
20100701|2010-03-18 05:30,18,527,527,527,527,14
20100701|2010-03-18 06:00,18,527,527,526.75,526.75,11
20100701|2010-03-18 06:30,18,526.75,526.75,526.75,526.75,2
20100701|2010-03-18 07:00,18,526.75,526.75,526.25,526.25,6
20100701|2010-03-18 09:30,18,525.75,526.75,523,523,197
20100701|2010-03-18 10:00,18,522.5,524,522.5,524,51
20100701|2010-03-18 10:30,18,525,525,523.25,523.25,59
20100701|2010-03-18 11:00,18,524.75,524.75,524.75,524.75,1
20100701|2010-03-18 11:30,18,524.5,524.5,524.25,524.25,14
20100701|2010-03-18 12:00,18,524.75,525,523.5,525,9
20100701|2010-03-18 12:30,18,524.75,527,524.75,527,29
20100701|2010-03-18 13:00,18,526,526.5,524,525.75,96
20100701|2010-03-18 18:30,19,525,525,525,525,1
20100701|2010-03-18 20:00,19,524.5,524.5,524,524,38
20100701|2010-03-19 09:30,19,523.25,527,521.5,525,129
20100701|2010-03-19 10:00,19,524.25,524.25,522,522,119
20100701|2010-03-19 10:30,19,522.25,523.25,522,522.75,67
20100701|2010-03-19 11:00,19,523.5,523.75,522.25,522.5,75
20100701|2010-03-19 11:30,19,523.75,524,523.75,524,5
20100701|2010-03-19 12:00,19,522,522,522,522,2
20100701|2010-03-19 12:30,19,523,523,523,523,7
20100701|2010-03-19 13:00,19,523.25,523.25,520,521,265
20100701|2010-03-22 04:00,22,523,523,523,523,5
20100701|2010-03-22 09:30,22,521.25,528.25,520,528.25,290
20100701|2010-03-22 10:00,22,527,527,525.75,526.5,57
20100701|2010-03-22 10:30,22,526.5,526.5,525.5,526.25,23
20100701|2010-03-22 11:00,22,525.75,526,525.25,525.25,29
20100701|2010-03-22 11:30,22,525.25,526,525.25,526,29
20100701|2010-03-22 12:00,22,525.25,526,525.25,525.75,15
20100701|2010-03-22 12:30,22,525.75,525.75,524,525.25,53
20100701|2010-03-22 13:00,22,525,525,522.5,522.75,48
20100701|2010-03-22 20:00,23,522.25,522.25,522,522,4
20100701|2010-03-22 20:30,23,521.5,521.5,521.5,521.5,2
20100701|2010-03-23 04:30,23,522.25,522.25,522,522,13
20100701|2010-03-23 05:00,23,522.75,523.5,522.75,523.25,28
20100701|2010-03-23 07:00,23,521,521,520,520.75,23
20100701|2010-03-23 09:30,23,520.5,522,519.5,520.25,70
20100701|2010-03-23 10:00,23,520.5,520.5,518.5,519.25,109
20100701|2010-03-23 10:30,23,520.25,520.75,519.75,519.75,27
20100701|2010-03-23 11:00,23,519.25,519.25,518.5,518.5,54
20100701|2010-03-23 11:30,23,519,519,517.25,517.25,64
20100701|2010-03-23 12:00,23,517.25,518,517,517.25,57
20100701|2010-03-23 12:30,23,517.25,517.5,516.75,517.25,68
20100701|2010-03-23 13:00,23,517,517,515.75,516.75,95
20100701|2010-03-23 18:00,24,516.5,517.25,516.5,517.25,6
20100701|2010-03-23 18:30,24,516,516,516,516,1
20100701|2010-03-23 20:00,24,516,516,516,516,2
20100701|2010-03-23 22:30,24,516.5,516.5,516.5,516.5,1
20100701|2010-03-24 00:30,24,515.5,515.5,515.5,515.5,1
20100701|2010-03-24 05:00,24,515,515,515,515,15
20100701|2010-03-24 09:30,24,514.5,515.75,513.75,515,152
20100701|2010-03-24 10:00,24,514.25,514.75,514,514.75,26
20100701|2010-03-24 10:30,24,515.5,517.75,514.75,516.75,111
20100701|2010-03-24 11:00,24,515.75,515.75,514.75,515.5,35
20100701|2010-03-24 11:30,24,515,515,514.25,514.25,33
20100701|2010-03-24 12:00,24,514.25,514.25,512,513,78
20100701|2010-03-24 12:30,24,512.5,514.25,512.5,512.75,46
20100701|2010-03-24 13:00,24,512.5,514.75,511.75,514.75,133
20100701|2010-03-24 18:00,25,514,514,514,514,8
20100701|2010-03-25 09:30,25,514,514.75,511.75,512.25,393
20100701|2010-03-25 10:00,25,512.5,512.5,511,512,191
20100701|2010-03-25 10:30,25,511.75,511.75,510.5,510.75,98
20100701|2010-03-25 11:00,25,511.25,511.25,510,510.25,147
20100701|2010-03-25 11:30,25,510,510.5,509.25,509.5,111
20100701|2010-03-25 12:00,25,509.75,511.25,509.5,510,213
20100701|2010-03-25 12:30,25,509.5,509.5,508.5,509.5,90
20100701|2010-03-25 13:00,25,509.25,510,508.75,509.75,72
20100701|2010-03-25 18:00,26,510,510.5,510,510.5,12
20100701|2010-03-25 19:00,26,509,509,508.5,508.5,7
20100701|2010-03-25 19:30,26,508.5,508.5,508.5,508.5,12
20100701|2010-03-25 23:30,26,508.5,508.5,508.5,508.5,1
20100701|2010-03-26 04:00,26,510,510,510,510,1
20100701|2010-03-26 04:30,26,509.25,509.25,509.25,509.25,1
20100701|2010-03-26 06:00,26,508.5,508.5,508.5,508.5,1
20100701|2010-03-26 09:30,26,510.25,511,509.75,511,84
20100701|2010-03-26 10:00,26,510.5,511.5,510.25,510.25,16
20100701|2010-03-26 10:30,26,510.5,511,509.25,509.25,29
20100701|2010-03-26 11:00,26,509,510,508.5,508.75,49
20100701|2010-03-26 11:30,26,508.5,509.25,508.5,509.25,24
20100701|2010-03-26 12:00,26,508.75,509,508.25,508.5,20
20100701|2010-03-26 12:30,26,508.75,509,508.5,508.5,47
20100701|2010-03-26 13:00,26,508.5,508.75,507.5,507.5,88
20100701|2010-03-29 06:30,29,510,510,510,510,1
20100701|2010-03-29 07:00,29,508.5,508.5,508.5,508.5,4
20100701|2010-03-29 09:30,29,509.5,511.25,509,510,85
20100701|2010-03-29 10:00,29,510,510.75,510,510,24
20100701|2010-03-29 10:30,29,509.75,511.25,509,511,50
20100701|2010-03-29 11:00,29,510.5,511.25,510.25,511.25,36
20100701|2010-03-29 11:30,29,511.5,511.5,511,511,13
20100701|2010-03-29 12:00,29,509.5,509.5,508.75,508.75,11
20100701|2010-03-29 12:30,29,508.75,509.25,508,508,31
20100701|2010-03-29 13:00,29,508,508,507.5,507.5,30
20100701|2010-03-29 18:00,30,507.75,508,507.75,508,5
20100701|2010-03-29 21:30,30,507.5,507.5,507.5,507.5,2
20100701|2010-03-30 03:30,30,510,510,510,510,1
20100701|2010-03-30 09:30,30,508.25,510,507,510,222
20100701|2010-03-30 10:00,30,511.5,511.5,509.5,509.75,65
20100701|2010-03-30 10:30,30,510,511.5,509.75,510.5,37
20100701|2010-03-30 11:00,30,510.75,511,510.25,510.75,47
20100701|2010-03-30 11:30,30,510,512.5,509.5,511.5,57
20100701|2010-03-30 12:00,30,511.5,512.5,510.5,510.5,63
20100701|2010-03-30 12:30,30,510,510,508.25,508.25,18
20100701|2010-03-30 13:00,30,507.75,513.25,507.5,512.5,55
20100701|2010-03-30 18:00,31,511,512,511,512,22
20100701|2010-03-30 20:30,31,510.5,510.5,510.25,510.25,10
20100701|2010-03-30 23:00,31,511.25,511.25,511.25,511.25,1
20100701|2010-03-31 00:30,31,509,509,509,509,1
20100701|2010-03-31 04:30,31,509.75,510,509.75,510,18
20100701|2010-03-31 05:00,31,510,510.25,509.25,510.25,20
20100701|2010-03-31 05:30,31,511.5,511.5,511.5,511.5,3
20100701|2010-03-31 06:00,31,511.5,511.5,509.5,511.5,13
20100701|2010-03-31 09:30,31,506,506,503.25,503.25,379
20100701|2010-03-31 10:00,31,503,503.25,500.25,500.25,326
20100701|2010-03-31 10:30,31,500,500.5,499,499,345
20100701|2010-03-31 11:00,31,499,499,496.25,496.25,151
20100701|2010-03-31 11:30,31,496.25,496.5,495,495,121
20100701|2010-03-31 12:00,31,495,496.25,494.75,496.25,91
20100701|2010-03-31 12:30,31,496,496,493.75,493.75,138
20100701|2010-03-31 13:00,31,494,495,492.5,494,511
20100701|2010-03-31 18:00,1,495,495.5,495,495.5,3
20100701|2010-03-31 22:30,1,495.25,495.25,495.25,495.25,3
20100701|2010-04-01 03:30,1,497.25,497.25,497,497,13
20100701|2010-04-01 05:30,1,497.5,497.5,497.5,497.5,1
20100701|2010-04-01 06:30,1,497.5,497.5,497.5,497.5,2
20100701|2010-04-01 07:00,1,497.5,497.5,497,497,2
20100701|2010-04-01 09:30,1,496.75,499.5,494,495.25,501
20100701|2010-04-01 10:00,1,495.5,496.75,495,496.5,92
20100701|2010-04-01 10:30,1,496.5,497.25,495.25,497.25,77
20100701|2010-04-01 11:00,1,496.75,498,496.25,498,32
20100701|2010-04-01 11:30,1,498,498.5,497.5,497.5,57
20100701|2010-04-01 12:00,1,497.25,497.25,496.75,497.25,47
20100701|2010-04-01 12:30,1,498,499.25,497,499.25,134
20100701|2010-04-01 13:00,1,499.25,502.75,498.5,502,166
20100701|2010-04-04 18:00,5,504.5,504.5,504.5,504.5,1
20100701|2010-04-05 06:30,5,501.75,501.75,501.75,501.75,4
20100701|2010-04-05 09:30,5,501.5,501.5,496.5,500,93
20100701|2010-04-05 10:00,5,500.25,500.5,499,499,17
20100701|2010-04-05 10:30,5,499,499,497.5,497.5,41
20100701|2010-04-05 11:00,5,496.25,496.75,496.25,496.75,23
20100701|2010-04-05 11:30,5,497.75,500.25,497.75,500.25,29
20100701|2010-04-05 12:00,5,500,500,498,498.25,56
20100701|2010-04-05 12:30,5,497.75,499,497.5,498.5,19
20100701|2010-04-05 13:00,5,499.5,501.25,498.75,501,9
20100701|2010-04-05 18:00,6,501,502,501,502,22
20100701|2010-04-05 19:00,6,502,502,502,502,1
20100701|2010-04-05 20:30,6,501,501,501,501,2
20100701|2010-04-05 22:30,6,501,501,501,501,22
20100701|2010-04-06 02:30,6,501,501,501,501,6
20100701|2010-04-06 04:00,6,501.5,501.5,501.5,501.5,2
20100701|2010-04-06 04:30,6,501.5,501.5,501.5,501.5,6
20100701|2010-04-06 09:30,6,501,505.5,499.25,505.25,177
20100701|2010-04-06 10:00,6,505.25,518.25,505,517.75,226
20100701|2010-04-06 10:30,6,518,518,513.25,513.25,52
20100701|2010-04-06 11:00,6,513.5,516.25,512.75,515.75,177
20100701|2010-04-06 11:30,6,516,516,512,513,96
20100701|2010-04-06 12:00,6,512.5,513.75,512,513.75,84
20100701|2010-04-06 12:30,6,513.25,513.75,510.5,510.5,58
20100701|2010-04-06 13:00,6,510,511.75,509,509,88
20100701|2010-04-06 19:00,7,508.75,508.75,508.75,508.75,2
20100701|2010-04-06 19:30,7,509,509,509,509,4
20100701|2010-04-07 04:30,7,505.5,505.5,505.5,505.5,1
20100701|2010-04-07 05:30,7,505.25,505.25,505,505,3
20100701|2010-04-07 06:00,7,505.25,505.25,505.25,505.25,6
20100701|2010-04-07 06:30,7,505.5,505.5,505.5,505.5,15
20100701|2010-04-07 09:30,7,504,505.5,502.25,502.75,161
20100701|2010-04-07 10:00,7,502.75,504.25,502.75,504.25,31
20100701|2010-04-07 10:30,7,504.5,505,503.25,505,18
20100701|2010-04-07 11:00,7,505,506.5,504.5,506.5,30
20100701|2010-04-07 11:30,7,506.75,508,506,508,27
20100701|2010-04-07 12:00,7,508,519.75,508,519,184
20100701|2010-04-07 12:30,7,518.5,519.25,515.25,519,119
20100701|2010-04-07 13:00,7,518.75,519.25,516,517.75,133
20100701|2010-04-07 18:00,8,516,516.25,516,516,3
20100701|2010-04-07 18:30,8,514.25,514.25,514.25,514.25,1
20100701|2010-04-07 20:30,8,515.5,515.5,515.5,515.5,6
20100701|2010-04-07 22:00,8,514.25,514.25,514.25,514.25,1
20100701|2010-04-08 00:30,8,515,515.25,515,515.25,6
20100701|2010-04-08 05:30,8,514.25,514.25,514.25,514.25,1
20100701|2010-04-08 07:00,8,514,515,514,515,17
20100701|2010-04-08 09:30,8,515,517,514,516.25,204
20100701|2010-04-08 10:00,8,516.5,517.75,514.75,515,68
20100701|2010-04-08 10:30,8,515,515.5,514,514.75,100
20100701|2010-04-08 11:00,8,514.25,516.25,514.25,515.5,68
20100701|2010-04-08 11:30,8,515.25,515.5,515,515,21
20100701|2010-04-08 12:00,8,515.5,515.5,515.5,515.5,2
20100701|2010-04-08 12:30,8,514.75,515.5,514.25,514.25,57
20100701|2010-04-08 13:00,8,514.25,515.5,513.75,514.25,124
20100701|2010-04-08 18:30,9,514.75,514.75,514.75,514.75,5
20100701|2010-04-08 20:30,9,515,515,515,515,1
20100701|2010-04-09 00:00,9,515,515,515,515,5
20100701|2010-04-09 01:00,9,515,515,515,515,1
20100701|2010-04-09 01:30,9,515,515,515,515,1
20100701|2010-04-09 02:00,9,515,515,515,515,16
20100701|2010-04-09 02:30,9,514.75,515,514.75,515,2
20100701|2010-04-09 03:00,9,515,515,515,515,5
20100701|2010-04-09 04:00,9,515,515,515,515,41
20100701|2010-04-09 06:30,9,515.25,515.25,515.25,515.25,20
20100701|2010-04-09 09:30,9,517,523.5,514.75,514.75,192
20100701|2010-04-09 10:00,9,514.5,514.5,510.5,511.25,154
20100701|2010-04-09 10:30,9,511,511.75,511,511.25,40
20100701|2010-04-09 11:00,9,510.75,511.75,510.75,511.5,24
20100701|2010-04-09 11:30,9,511.5,512,511.5,511.5,44
20100701|2010-04-09 12:00,9,511.25,511.25,510.5,510.5,46
20100701|2010-04-09 12:30,9,510.75,514,510.75,513,56
20100701|2010-04-09 13:00,9,513.5,514.25,511.75,512.25,100
20100701|2010-04-12 07:00,12,515.75,515.75,515.75,515.75,4
20100701|2010-04-12 09:30,12,511.5,520.5,511.5,515,102
20100701|2010-04-12 10:00,12,515,515.25,513,515.25,57
20100701|2010-04-12 10:30,12,514,515.5,514,514.25,29
20100701|2010-04-12 11:00,12,515,516.75,514.75,516.75,122
20100701|2010-04-12 11:30,12,516.75,519,516,516,85
20100701|2010-04-12 12:00,12,516.75,517,515,515,14
20100701|2010-04-12 12:30,12,515,517.25,515,516.5,17
20100701|2010-04-12 13:00,12,514.75,514.75,514.5,514.5,5
20100701|2010-04-12 18:00,13,513,513,511.5,511.5,2
20100701|2010-04-12 19:00,13,511.5,511.5,511.5,511.5,2
20100701|2010-04-12 19:30,13,511.5,511.5,510.75,510.75,15
20100701|2010-04-12 22:00,13,510.75,510.75,510.75,510.75,1
20100701|2010-04-13 06:00,13,513,514.25,513,514.25,50
20100701|2010-04-13 06:30,13,512.75,512.75,512.75,512.75,5
20100701|2010-04-13 07:00,13,511.75,511.75,511.75,511.75,20
20100701|2010-04-13 09:30,13,511.5,516.25,510,514.25,185
20100701|2010-04-13 10:00,13,514.25,519,514.25,519,111
20100701|2010-04-13 10:30,13,519.25,519.25,515.25,516.5,12
20100701|2010-04-13 11:00,13,516,516.75,516,516.25,23
20100701|2010-04-13 11:30,13,516.75,516.75,516.75,516.75,7
20100701|2010-04-13 12:00,13,517,517,517,517,1
20100701|2010-04-13 12:30,13,517,517.75,516.75,517.25,6
20100701|2010-04-13 13:00,13,518.25,520.25,517,519,91
20100701|2010-04-13 18:00,14,516.75,516.75,514.75,514.75,38
20100701|2010-04-13 20:00,14,516,517.25,516,517.25,20
20100701|2010-04-13 21:00,14,517.25,517.25,517.25,517.25,32
20100701|2010-04-14 03:30,14,519,519.25,519,519.25,8
20100701|2010-04-14 04:00,14,519.25,519.5,519.25,519.5,3
20100701|2010-04-14 04:30,14,519.5,519.5,519.5,519.5,2
20100701|2010-04-14 05:30,14,519.5,519.5,519.5,519.5,3
20100701|2010-04-14 06:30,14,519.5,519.5,519.5,519.5,6
20100701|2010-04-14 09:30,14,519,521.25,517.75,518.5,129
20100701|2010-04-14 10:00,14,516.75,518.5,515.75,518.5,61
20100701|2010-04-14 10:30,14,519,519,518.25,518.75,10
20100701|2010-04-14 11:00,14,517.5,521,517.5,518.75,38
20100701|2010-04-14 11:30,14,518,521.25,518,521.25,35
20100701|2010-04-14 12:00,14,521,525,521,524.5,105
20100701|2010-04-14 12:30,14,524,525,522.5,522.5,27
20100701|2010-04-14 13:00,14,522.5,522.5,515.5,515.5,112
20100701|2010-04-14 18:00,15,517.25,517.25,517.25,517.25,2
20100701|2010-04-14 19:00,15,518,518,518,518,2
20100701|2010-04-15 06:00,15,517,517,517,517,2
20100701|2010-04-15 09:30,15,517,522,517,522,152
20100701|2010-04-15 10:00,15,522,524.75,521.5,524.5,144
20100701|2010-04-15 10:30,15,524,525.25,522,522,154
20100701|2010-04-15 11:00,15,522.25,524,522,524,45
20100701|2010-04-15 11:30,15,524.25,525,523.25,524.5,31
20100701|2010-04-15 12:00,15,524.5,525,523.75,525,32
20100701|2010-04-15 12:30,15,524.75,524.75,522,522,45
20100701|2010-04-15 13:00,15,522.5,524.25,522.5,523,202
20100701|2010-04-15 18:00,16,521.5,521.75,520.25,520.25,4
20100701|2010-04-15 18:30,16,521,521,521,521,10
20100701|2010-04-15 19:30,16,521.75,521.75,521.75,521.75,1
20100701|2010-04-15 20:30,16,521.25,521.25,521.25,521.25,1
20100701|2010-04-15 23:30,16,520.5,520.5,520.5,520.5,3
20100701|2010-04-16 00:00,16,520.5,520.5,520.5,520.5,6
20100701|2010-04-16 01:00,16,520.5,520.5,520.5,520.5,18
20100701|2010-04-16 01:30,16,520.5,520.5,520.5,520.5,12
20100701|2010-04-16 02:30,16,520.75,521,520.75,521,10
20100701|2010-04-16 06:00,16,522.5,522.75,522.5,522.75,18
20100701|2010-04-16 06:30,16,522.75,522.75,522.75,522.75,12
20100701|2010-04-16 07:00,16,522.75,522.75,522.75,522.75,2
20100701|2010-04-16 09:30,16,522,524.75,520,520.5,361
20100701|2010-04-16 10:00,16,520.75,522.5,520.5,522.25,81
20100701|2010-04-16 10:30,16,522.5,526,522.5,523.75,85
20100701|2010-04-16 11:00,16,523,524.25,523,524,47
20100701|2010-04-16 11:30,16,525,525.5,523.75,523.75,29
20100701|2010-04-16 12:00,16,524,525.75,523.75,524.75,67
20100701|2010-04-16 12:30,16,525,530,525,529.75,90
20100701|2010-04-16 13:00,16,529.75,531.5,527.25,527.25,175
20100701|2010-04-18 18:00,19,528.5,528.5,528,528,31
20100701|2010-04-18 18:30,19,528,528,528,528,2
20100701|2010-04-18 22:00,19,525.75,525.75,525.5,525.75,25
20100701|2010-04-19 00:30,19,525.5,525.5,525.5,525.5,2
20100701|2010-04-19 01:30,19,525.5,525.5,525.5,525.5,1
20100701|2010-04-19 02:00,19,524.75,524.75,524.75,524.75,1
20100701|2010-04-19 03:00,19,525.75,525.75,525.75,525.75,1
20100701|2010-04-19 03:30,19,525.75,526.5,525.75,526.5,13
20100701|2010-04-19 04:00,19,526.5,526.5,526.5,526.5,1
20100701|2010-04-19 04:30,19,528,528,528,528,15
20100701|2010-04-19 05:30,19,529,529,529,529,1
20100701|2010-04-19 06:00,19,530,530,529.75,529.75,12
20100701|2010-04-19 06:30,19,529.75,530,529.75,530,23
20100701|2010-04-19 07:00,19,530.5,530.75,529,529,45
20100701|2010-04-19 09:30,19,529,530.5,520.5,521.75,599
20100701|2010-04-19 10:00,19,521.75,522.25,520.25,520.5,168
20100701|2010-04-19 10:30,19,521,523,521,521.5,39
20100701|2010-04-19 11:00,19,521.5,521.5,516.5,516.5,152
20100701|2010-04-19 11:30,19,517,518.25,517,517.5,26
20100701|2010-04-19 12:00,19,517.75,518.75,517.25,518.75,39
20100701|2010-04-19 12:30,19,518.5,518.5,514,514,134
20100701|2010-04-19 13:00,19,514.25,515.25,509.5,512,349
20100701|2010-04-19 18:00,20,511.75,513,511.75,513,10
20100701|2010-04-19 20:30,20,514.5,514.5,514.5,514.5,1
20100701|2010-04-19 22:00,20,515,515,515,515,15
20100701|2010-04-20 00:30,20,515.5,516,515.5,516,2
20100701|2010-04-20 01:00,20,516,516,516,516,1
20100701|2010-04-20 02:30,20,516,516,516,516,2
20100701|2010-04-20 03:30,20,516,516,516,516,1
20100701|2010-04-20 04:00,20,516,516,516,516,1
20100701|2010-04-20 05:00,20,518,518,518,518,11
20100701|2010-04-20 05:30,20,518,518,518,518,1
20100701|2010-04-20 06:00,20,518,518,518,518,17
20100701|2010-04-20 06:30,20,518,518,517,517,23
20100701|2010-04-20 07:00,20,518,518,518,518,2
20100701|2010-04-20 09:30,20,517.75,525.25,517.75,524.75,394
20100701|2010-04-20 10:00,20,524.25,527.5,523.75,525.75,482
20100701|2010-04-20 10:30,20,526.25,528.5,526,527.5,193
20100701|2010-04-20 11:00,20,527.5,529,527,527,234
20100701|2010-04-20 11:30,20,527.25,528.75,526.5,528.5,66
20100701|2010-04-20 12:00,20,528.25,529,527.5,529,176
20100701|2010-04-20 12:30,20,528.75,529,527.75,529,285
20100701|2010-04-20 13:00,20,529,532.25,528,528,692
20100701|2010-04-20 18:00,21,530,530.75,529.5,530.75,24
20100701|2010-04-20 19:00,21,529.25,529.25,529.25,529.25,2
20100701|2010-04-20 19:30,21,529,529,529,529,2
20100701|2010-04-21 00:00,21,529.75,529.75,529.75,529.75,2
20100701|2010-04-21 04:00,21,529.75,529.75,529.75,529.75,3
20100701|2010-04-21 04:30,21,530,530.25,530,530.25,11
20100701|2010-04-21 05:00,21,530.5,530.5,530.25,530.25,13
20100701|2010-04-21 05:30,21,530.75,530.75,530.5,530.5,3
20100701|2010-04-21 06:00,21,530.75,530.75,530.75,530.75,25
20100701|2010-04-21 06:30,21,530.5,530.75,530.5,530.5,26
20100701|2010-04-21 07:00,21,530.25,530.25,528,528.75,103
20100701|2010-04-21 09:30,21,529,529.5,523,526.75,708
20100701|2010-04-21 10:00,21,526.75,529.75,525.25,527,409
20100701|2010-04-21 10:30,21,527,528.5,526.5,528,138
20100701|2010-04-21 11:00,21,527.5,530.25,527.5,530,299
20100701|2010-04-21 11:30,21,529.75,530.5,528,528.5,189
20100701|2010-04-21 12:00,21,528.5,528.75,526,526,70
20100701|2010-04-21 12:30,21,526.25,527.25,525,525.75,266
20100701|2010-04-21 13:00,21,526,528,525.75,525.75,256
20100701|2010-04-21 18:00,22,526,526,525.25,525.25,13
20100701|2010-04-21 18:30,22,526.75,526.75,526.75,526.75,1
20100701|2010-04-21 19:00,22,526.75,527.25,526.75,527.25,4
20100701|2010-04-21 20:00,22,525.25,525.25,525.25,525.25,1
20100701|2010-04-21 21:00,22,526,526,526,526,2
20100701|2010-04-21 21:30,22,524.75,526,524.75,526,3
20100701|2010-04-21 23:00,22,526,526,526,526,1
20100701|2010-04-22 01:30,22,524,524,524,524,5
20100701|2010-04-22 02:00,22,523,523,523,523,10
20100701|2010-04-22 03:30,22,524.5,524.5,524.5,524.5,5
20100701|2010-04-22 05:30,22,525,525,525,525,2
20100701|2010-04-22 06:00,22,526.25,526.25,526.25,526.25,5
20100701|2010-04-22 06:30,22,526,526,526,526,6
20100701|2010-04-22 07:00,22,526,526,525.75,525.75,5
20100701|2010-04-22 09:30,22,524.5,525.75,522.5,524.25,268
20100701|2010-04-22 10:00,22,524.5,529.5,524.25,529.5,325
20100701|2010-04-22 10:30,22,530,538.5,530,538,854
20100701|2010-04-22 11:00,22,537.5,538.5,536.75,537.75,235
20100701|2010-04-22 11:30,22,538,539,537.25,539,300
20100701|2010-04-22 12:00,22,539,539.5,536,537,231
20100701|2010-04-22 12:30,22,537,542,537,541,519
20100701|2010-04-22 13:00,22,541,541,538.75,539.25,225
20100701|2010-04-22 18:00,23,538.25,538.5,537,537,18
20100701|2010-04-22 18:30,23,537.5,538.25,535.25,538.25,15
20100701|2010-04-22 19:00,23,536,537.25,533.75,536.5,29
20100701|2010-04-22 20:00,23,536.5,537,536.5,536.75,7
20100701|2010-04-22 21:00,23,537,537,537,537,2
20100701|2010-04-22 22:00,23,536.75,536.75,536.75,536.75,1
20100701|2010-04-22 23:30,23,537.75,538,537.75,538,3
20100701|2010-04-23 00:30,23,537,537,537,537,4
20100701|2010-04-23 01:00,23,537,537,537,537,6
20100701|2010-04-23 03:00,23,538.25,539.75,538.25,539.75,18
20100701|2010-04-23 04:30,23,539.75,539.75,539.75,539.75,1
20100701|2010-04-23 05:00,23,539.75,539.75,539.75,539.75,1
20100701|2010-04-23 06:00,23,540,540,540,540,5
20100701|2010-04-23 06:30,23,538.75,538.75,538.75,538.75,1
20100701|2010-04-23 09:30,23,538,541.25,538,540.5,490
20100701|2010-04-23 10:00,23,540.5,541.75,539.25,539.5,50
20100701|2010-04-23 10:30,23,540,541,535.5,535.5,201
20100701|2010-04-23 11:00,23,535.5,536.75,533.75,536.75,158
20100701|2010-04-23 11:30,23,537,538,536.25,537.25,76
20100701|2010-04-23 12:00,23,537,538.25,536.5,538.25,65
20100701|2010-04-23 12:30,23,537.75,538.25,536,537.25,87
20100701|2010-04-23 13:00,23,537.25,539.5,536.25,537.25,132
20100701|2010-04-25 18:00,26,537,537.75,537,537.75,7
20100701|2010-04-25 18:30,26,537.75,537.75,537.75,537.75,28
20100701|2010-04-25 19:00,26,538,538.25,538,538.25,9
20100701|2010-04-25 19:30,26,538.25,539.75,538.25,539.75,11
20100701|2010-04-25 21:00,26,540,540,540,540,2
20100701|2010-04-25 21:30,26,540,540,540,540,1
20100701|2010-04-25 22:00,26,541.5,542.5,541.5,542.5,19
20100701|2010-04-25 23:30,26,542.75,542.75,541.75,541.75,2
20100701|2010-04-26 00:00,26,541.75,541.75,541.75,541.75,2
20100701|2010-04-26 02:30,26,541.5,541.5,541.5,541.5,1
20100701|2010-04-26 03:30,26,542.5,542.5,542.5,542.5,1
20100701|2010-04-26 04:00,26,542.25,542.25,542.25,542.25,2
20100701|2010-04-26 04:30,26,543,543,543,543,1
20100701|2010-04-26 05:00,26,543.5,543.5,543.5,543.5,1
20100701|2010-04-26 05:30,26,543.5,543.5,543.5,543.5,10
20100701|2010-04-26 06:00,26,543,544,543,544,44
20100701|2010-04-26 06:30,26,544,544.25,543.75,544.25,11
20100701|2010-04-26 07:00,26,544.25,544.25,544.25,544.25,1
20100701|2010-04-26 09:30,26,542.75,545,539,541.75,448
20100701|2010-04-26 10:00,26,542.25,542.5,537.25,537.25,272
20100701|2010-04-26 10:30,26,537.5,537.75,530.75,531.5,213
20100701|2010-04-26 11:00,26,531.5,532.25,518.25,529,618
20100701|2010-04-26 11:30,26,529,529,525.5,526.5,169
20100701|2010-04-26 12:00,26,526.5,529.25,524.75,527.5,121
20100701|2010-04-26 12:30,26,527.5,527.75,525.25,525.25,82
20100701|2010-04-26 13:00,26,525.5,526.75,524,524.75,178
20100701|2010-04-26 18:00,27,524.75,526.5,524.75,526.5,24
20100701|2010-04-26 18:30,27,524.75,524.75,524.75,524.75,1
20100701|2010-04-26 19:30,27,526,526,526,526,3
20100701|2010-04-26 20:30,27,526,527,526,527,2
20100701|2010-04-26 21:30,27,527,527,527,527,1
20100701|2010-04-26 22:30,27,527,527,527,527,10
20100701|2010-04-27 01:30,27,528,528,528,528,2
20100701|2010-04-27 03:30,27,527.75,527.75,527.75,527.75,2
20100701|2010-04-27 05:00,27,528.25,528.25,527.75,528.25,9
20100701|2010-04-27 05:30,27,527.5,527.5,527.5,527.5,1
20100701|2010-04-27 06:00,27,526.25,526.25,525.75,525.75,52
20100701|2010-04-27 06:30,27,525.75,526.25,525.5,526.25,37
20100701|2010-04-27 07:00,27,525.5,525.5,524.75,524.75,9
20100701|2010-04-27 09:30,27,525.25,530.25,525.25,528.75,538
20100701|2010-04-27 10:00,27,528.5,530.75,528,528,244
20100701|2010-04-27 10:30,27,528,528,523.25,523.75,411
20100701|2010-04-27 11:00,27,524,526.75,524,526.5,98
20100701|2010-04-27 11:30,27,527,530.25,526.75,530,97
20100701|2010-04-27 12:00,27,530.25,530.25,527.25,527.75,163
20100701|2010-04-27 12:30,27,527.25,529,526.5,527.5,101
20100701|2010-04-27 13:00,27,527.5,529,526,527,115
20100701|2010-04-27 18:30,28,527,527.75,527,527.75,2
20100701|2010-04-28 03:30,28,527,527,526.5,526.5,3
20100701|2010-04-28 04:00,28,526.5,526.5,526.5,526.5,1
20100701|2010-04-28 05:30,28,528,528,528,528,7
20100701|2010-04-28 06:00,28,528,528,528,528,19
20100701|2010-04-28 06:30,28,528.25,528.25,528.25,528.25,2
20100701|2010-04-28 07:00,28,528.75,529,528.75,529,2
20100701|2010-04-28 09:30,28,529.25,535.75,527.5,531.5,343
20100701|2010-04-28 10:00,28,532.25,533.25,529.25,530,120
20100701|2010-04-28 10:30,28,529.5,530.5,526,526,182
20100701|2010-04-28 11:00,28,526,527.75,525.75,527.5,180
20100701|2010-04-28 11:30,28,528.25,528.5,526.5,526.75,94
20100701|2010-04-28 12:00,28,526.75,527,524.75,525,111
20100701|2010-04-28 12:30,28,525.25,526.25,523.25,524.25,247
20100701|2010-04-28 13:00,28,524.5,525.5,521.75,522.25,203
20100701|2010-04-28 18:00,29,524,526.25,524,525.5,17
20100701|2010-04-28 19:00,29,526,526.25,526,526.25,5
20100701|2010-04-28 19:30,29,527,527,527,527,6
20100701|2010-04-28 21:00,29,524.25,524.25,524,524,10
20100701|2010-04-29 05:30,29,526.25,526.25,526.25,526.25,5
20100701|2010-04-29 07:00,29,526,526.25,526,526.25,6
20100701|2010-04-29 09:30,29,527,538.5,527,536.5,470
20100701|2010-04-29 10:00,29,537,540.5,536.25,537,330
20100701|2010-04-29 10:30,29,537.5,539,536,538,170
20100701|2010-04-29 11:00,29,538,540.25,537.5,538.75,239
20100701|2010-04-29 11:30,29,538.5,538.75,537,537,128
20100701|2010-04-29 12:00,29,537.75,539,536.75,537.5,192
20100701|2010-04-29 12:30,29,537.5,537.5,530.75,531,186
20100701|2010-04-29 13:00,29,530.75,532,527.5,530.5,207
20100701|2010-04-29 18:00,30,528,529,528,529,19
20100701|2010-04-29 19:30,30,529.5,530.75,529.5,530.75,16
20100701|2010-04-29 21:00,30,530,530,530,530,1
20100701|2010-04-29 22:30,30,531,531,531,531,1
20100701|2010-04-29 23:30,30,531,531,531,531,1
20100701|2010-04-30 00:30,30,531,531,531,531,1
20100701|2010-04-30 01:30,30,530,530,530,530,2
20100701|2010-04-30 03:00,30,531.5,531.5,531.5,531.5,1
20100701|2010-04-30 04:30,30,532,532.5,532,532.5,2
20100701|2010-04-30 06:30,30,532.25,532.25,532.25,532.25,2
20100701|2010-04-30 07:00,30,530,530,530,530,7
20100701|2010-04-30 09:30,30,529.75,535,528,530.75,331
20100701|2010-04-30 10:00,30,529.75,532.75,528.25,532.75,132
20100701|2010-04-30 10:30,30,532.75,535.25,532.5,534.75,92
20100701|2010-04-30 11:00,30,534.5,537,533,533.75,183
20100701|2010-04-30 11:30,30,534.5,536.25,533.25,535.25,326
20100701|2010-04-30 12:00,30,535.25,537.5,534.75,535.75,137
20100701|2010-04-30 12:30,30,537,538,536,537.5,318
20100701|2010-04-30 13:00,30,536.75,539,534,537,300
20100701|2010-05-02 18:00,3,536.75,538,536.25,538,42
20100701|2010-05-02 20:00,3,538.25,538.25,537.75,537.75,2
20100701|2010-05-02 22:30,3,536.5,536.5,536.5,536.5,5
20100701|2010-05-03 03:30,3,537.75,537.75,537.75,537.75,5
20100701|2010-05-03 04:00,3,538,538,538,538,1
20100701|2010-05-03 04:30,3,538.25,538.25,538.25,538.25,4
20100701|2010-05-03 05:00,3,538.25,538.25,538.25,538.25,1
20100701|2010-05-03 06:00,3,538.75,538.75,538.75,538.75,16
20100701|2010-05-03 06:30,3,539,540,539,540,18
20100701|2010-05-03 07:00,3,538.75,538.75,536.75,536.75,7
20100701|2010-05-03 09:30,3,539.5,540,531,531.75,452
20100701|2010-05-03 10:00,3,531.25,532,528,529.5,296
20100701|2010-05-03 10:30,3,529.75,532.5,529.25,530.25,150
20100701|2010-05-03 11:00,3,530.5,531.5,529,531.5,128
20100701|2010-05-03 11:30,3,531.75,532,531.25,531.75,38
20100701|2010-05-03 12:00,3,532.25,532.25,529.5,530.25,94
20100701|2010-05-03 12:30,3,530.25,532.25,529.25,532,121
20100701|2010-05-03 13:00,3,532,537,531.5,534.25,361
20100701|2010-05-03 18:00,4,535.25,535.25,535.25,535.25,17
20100701|2010-05-03 19:30,4,535,535,535,535,1
20100701|2010-05-03 20:00,4,533.5,534.75,533.5,534.75,2
20100701|2010-05-04 04:00,4,533.5,533.5,533.5,533.5,1
20100701|2010-05-04 05:30,4,533.5,533.75,533.5,533.75,6
20100701|2010-05-04 06:00,4,533.25,533.25,533.25,533.25,2
20100701|2010-05-04 07:00,4,532.75,532.75,532.75,532.75,1
20100701|2010-05-04 09:30,4,529.75,534.25,528.75,533.25,191
20100701|2010-05-04 10:00,4,532.75,535.5,532,534.5,101
20100701|2010-05-04 10:30,4,533.25,537.5,533,536.25,195
20100701|2010-05-04 11:00,4,536.5,538.75,535.5,537.25,124
20100701|2010-05-04 11:30,4,538.5,539.75,536.5,538.5,89
20100701|2010-05-04 12:00,4,539,541,539,540.5,253
20100701|2010-05-04 12:30,4,540.5,541,537.5,539.75,86
20100701|2010-05-04 13:00,4,539.75,543.5,538.5,543,192
20100701|2010-05-04 18:00,5,540.5,542.5,540.5,541.25,63
20100701|2010-05-04 18:30,5,543,543.75,543,543.75,2
20100701|2010-05-04 19:00,5,543.5,544,543.5,543.5,42
20100701|2010-05-04 19:30,5,543.5,543.5,543.5,543.5,5
20100701|2010-05-04 20:00,5,543.25,543.25,543.25,543.25,4
20100701|2010-05-04 23:30,5,541.25,541.25,541.25,541.25,2
20100701|2010-05-05 00:00,5,540.75,540.75,540.75,540.75,1
20100701|2010-05-05 01:00,5,539,539,539,539,1
20100701|2010-05-05 05:30,5,538.25,538.25,538.25,538.25,1
20100701|2010-05-05 09:30,5,537.5,540.75,536,539.75,336
20100701|2010-05-05 10:00,5,540.25,543.25,539.25,542.5,228
20100701|2010-05-05 10:30,5,542.5,544.5,542.5,543.75,149
20100701|2010-05-05 11:00,5,543.75,544.5,540.25,541,138
20100701|2010-05-05 11:30,5,540,542.25,540,541,59
20100701|2010-05-05 12:00,5,541.25,543.5,541.25,542.5,168
20100701|2010-05-05 12:30,5,542.25,544.5,542,543.75,177
20100701|2010-05-05 13:00,5,543.5,544.5,542.25,542.25,197
20100701|2010-05-05 18:00,6,542.5,543,542.25,542.5,38
20100701|2010-05-05 18:30,6,543,543,543,543,1
20100701|2010-05-05 19:30,6,543,543,543,543,1
20100701|2010-05-05 20:00,6,543,543.25,543,543.25,3
20100701|2010-05-05 21:00,6,542.75,542.75,541.75,541.75,8
20100701|2010-05-05 22:30,6,541.5,541.5,541.25,541.25,2
20100701|2010-05-05 23:00,6,541,541,541,541,1
20100701|2010-05-06 02:00,6,540.75,540.75,540,540,2
20100701|2010-05-06 03:00,6,539.25,539.25,539.25,539.25,1
20100701|2010-05-06 06:30,6,538.5,538.5,538,538,4
20100701|2010-05-06 09:30,6,538,541.75,531,533,644
20100701|2010-05-06 10:00,6,533.25,539.25,533,539,170
20100701|2010-05-06 10:30,6,540,540.5,538,538.25,136
20100701|2010-05-06 11:00,6,538.75,543.25,538,541,237
20100701|2010-05-06 11:30,6,541,543.5,536,537.75,239
20100701|2010-05-06 12:00,6,538,538.5,536.5,536.5,46
20100701|2010-05-06 12:30,6,536,537.5,533.25,533.25,96
20100701|2010-05-06 13:00,6,533,537.75,533,535.75,236
20100701|2010-05-06 18:00,7,534.25,535,533,534.75,52
20100701|2010-05-06 18:30,7,535.75,536,533.75,533.75,19
20100701|2010-05-06 19:00,7,533.5,533.5,530,530,31
20100701|2010-05-06 21:30,7,532.75,533.5,532.75,533.5,3
20100701|2010-05-07 01:30,7,534.5,534.5,534.5,534.5,1
20100701|2010-05-07 02:00,7,534.5,536.5,534,536.5,18
20100701|2010-05-07 02:30,7,535,535,535,535,4
20100701|2010-05-07 03:00,7,534.75,534.75,534.75,534.75,1
20100701|2010-05-07 04:30,7,536.5,536.5,536.5,536.5,1
20100701|2010-05-07 05:00,7,536.75,538.5,536.75,538.5,12
20100701|2010-05-07 05:30,7,538.75,539,538.75,538.75,3
20100701|2010-05-07 06:00,7,537.5,537.5,536.75,537.5,10
20100701|2010-05-07 06:30,7,536.75,537,536.75,537,12
20100701|2010-05-07 07:00,7,537,537.25,537,537.25,7
20100701|2010-05-07 09:30,7,536.25,538.5,534.25,538,582
20100701|2010-05-07 10:00,7,538.25,538.75,535.25,535.25,214
20100701|2010-05-07 10:30,7,535.5,538,535.5,536,165
20100701|2010-05-07 11:00,7,536,537.75,535.5,535.5,74
20100701|2010-05-07 11:30,7,536.5,537.5,536.25,537.5,80
20100701|2010-05-07 12:00,7,537,542.5,537,542.5,214
20100701|2010-05-07 12:30,7,542.25,546,541.5,545,290
20100701|2010-05-07 13:00,7,544.5,546,538,541.5,244
20100701|2010-05-09 18:00,10,541,541.5,538.25,538.25,23
20100701|2010-05-09 18:30,10,538.25,538.25,538.25,538.25,2
20100701|2010-05-09 19:00,10,538.25,538.25,538.25,538.25,2
20100701|2010-05-10 01:30,10,538.75,538.75,538.75,538.75,12
20100701|2010-05-10 02:00,10,538.75,539,538.75,539,13
20100701|2010-05-10 02:30,10,539,540,539,540,5
20100701|2010-05-10 03:00,10,540,540.75,540,540.75,12
20100701|2010-05-10 03:30,10,540.75,541.5,540.75,541.5,19
20100701|2010-05-10 04:00,10,541.75,541.75,541.75,541.75,20
20100701|2010-05-10 06:00,10,541.25,541.75,540.75,541.75,6
20100701|2010-05-10 06:30,10,541.75,542.75,541.75,542.75,12
20100701|2010-05-10 07:00,10,541,541,540.5,540.5,12
20100701|2010-05-10 09:30,10,542,543,534,536.75,405
20100701|2010-05-10 10:00,10,537,537.25,530,531.25,337
20100701|2010-05-10 10:30,10,531,533.25,530.5,533.25,168
20100701|2010-05-10 11:00,10,533.25,533.75,530,531.75,142
20100701|2010-05-10 11:30,10,531.75,531.75,530.75,531.25,135
20100701|2010-05-10 12:00,10,531.25,531.75,530,530.25,166
20100701|2010-05-10 12:30,10,530.75,532.5,530.25,531,94
20100701|2010-05-10 13:00,10,531,533,525.75,527,397
20100701|2010-05-10 18:00,11,528,528.75,528,528.75,11
20100701|2010-05-10 19:00,11,527.75,527.75,527.75,527.75,1
20100701|2010-05-10 22:00,11,527,527,527,527,50
20100701|2010-05-10 23:00,11,527,527,527,527,3
20100701|2010-05-10 23:30,11,526.5,526.5,526.5,526.5,2
20100701|2010-05-11 02:30,11,527.5,527.5,527.5,527.5,1
20100701|2010-05-11 05:30,11,526.5,526.5,526.5,526.5,1
20100701|2010-05-11 06:00,11,526.5,526.5,526.5,526.5,9
20100701|2010-05-11 06:30,11,526.5,526.5,526.25,526.25,42
20100701|2010-05-11 07:00,11,525.75,525.75,525.75,525.75,10
20100701|2010-05-11 09:30,11,526,533,525,532.25,476
20100701|2010-05-11 10:00,11,532.5,534,532,533,340
20100701|2010-05-11 10:30,11,533,535,533,534.5,195
20100701|2010-05-11 11:00,11,534.75,535.5,534,534.25,146
20100701|2010-05-11 11:30,11,534.75,535.5,532.75,533.25,189
20100701|2010-05-11 12:00,11,532.5,533.5,531.5,533.5,251
20100701|2010-05-11 12:30,11,532.5,534.5,532.25,534,140
20100701|2010-05-11 13:00,11,534,536,532.5,532.5,719
20100701|2010-05-11 18:00,12,532.25,533.25,532,533.25,13
20100701|2010-05-11 18:30,12,533.25,533.25,533.25,533.25,1
20100701|2010-05-11 20:00,12,532.25,532.25,532.25,532.25,1
20100701|2010-05-11 21:00,12,533,533,532.75,532.75,30
20100701|2010-05-11 21:30,12,532.5,532.5,532.5,532.5,1
20100701|2010-05-12 03:00,12,535,535,535,535,3
20100701|2010-05-12 03:30,12,535.5,535.5,535.5,535.5,3
20100701|2010-05-12 04:00,12,535.5,535.5,535.5,535.5,1
20100701|2010-05-12 04:30,12,535.5,535.5,535.5,535.5,1
20100701|2010-05-12 05:00,12,535.5,535.5,535,535,4
20100701|2010-05-12 06:00,12,535,535,535,535,1
20100701|2010-05-12 06:30,12,536,537,535.5,536.75,65
20100701|2010-05-12 07:00,12,537,537,536.5,536.5,15
20100701|2010-05-12 09:30,12,535,543.5,535,539.75,715
20100701|2010-05-12 10:00,12,540,540,534.75,535,220
20100701|2010-05-12 10:30,12,535,537.25,532.5,533,148
20100701|2010-05-12 11:00,12,533.25,533.25,527.5,530.25,223
20100701|2010-05-12 11:30,12,530.25,530.25,529,529.75,112
20100701|2010-05-12 12:00,12,529.5,533,529.25,529.5,112
20100701|2010-05-12 12:30,12,529,531,528.5,530,97
20100701|2010-05-12 13:00,12,530.5,531.5,529,529.25,138
20100701|2010-05-12 18:00,13,531.5,531.5,529.25,529.25,26
20100701|2010-05-12 18:30,13,529,529,529,529,4
20100701|2010-05-12 19:00,13,529,529,529,529,1
20100701|2010-05-12 20:00,13,528,528,528,528,1
20100701|2010-05-12 21:00,13,528,528,528,528,1
20100701|2010-05-13 02:00,13,529.25,530,529.25,530,9
20100701|2010-05-13 02:30,13,530.25,530.25,530.25,530.25,1
20100701|2010-05-13 05:00,13,530,530,530,530,6
20100701|2010-05-13 06:30,13,529.25,529.25,528.25,528.25,23
20100701|2010-05-13 09:30,13,529.5,529.5,522.75,523.25,619
20100701|2010-05-13 10:00,13,523.25,524,521.75,524,127
20100701|2010-05-13 10:30,13,523.25,524.5,522.5,524,168
20100701|2010-05-13 11:00,13,524.25,524.25,522,523,154
20100701|2010-05-13 11:30,13,523,523,522,522.25,74
20100701|2010-05-13 12:00,13,522.5,523,521.5,521.5,75
20100701|2010-05-13 12:30,13,521.5,521.5,518.25,518.25,220
20100701|2010-05-13 13:00,13,518.25,520,517,519.25,199
20100701|2010-05-13 18:00,14,519.5,521,519,521,27
20100701|2010-05-13 19:00,14,520.75,520.75,520.75,520.75,1
20100701|2010-05-13 19:30,14,520,520,519.75,519.75,3
20100701|2010-05-13 22:00,14,520,520,520,520,1
20100701|2010-05-13 22:30,14,520,520,520,520,1
20100701|2010-05-13 23:00,14,520,520,520,520,11
20100701|2010-05-13 23:30,14,520,520,520,520,3
20100701|2010-05-14 00:00,14,521,521,521,521,1
20100701|2010-05-14 01:00,14,520,520,520,520,24
20100701|2010-05-14 04:00,14,519,519,519,519,7
20100701|2010-05-14 04:30,14,519,519,519,519,34
20100701|2010-05-14 05:00,14,518.25,518.25,518.25,518.25,1
20100701|2010-05-14 05:30,14,518.25,518.25,518.25,518.25,46
20100701|2010-05-14 06:00,14,518,518,518,518,13
20100701|2010-05-14 06:30,14,518,518,518,518,3
20100701|2010-05-14 07:00,14,518,518,516.75,517,25
20100701|2010-05-14 09:30,14,516.5,516.5,513.5,513.5,668
20100701|2010-05-14 10:00,14,513.5,515.5,513.25,514.75,294
20100701|2010-05-14 10:30,14,515.25,515.75,514,515.5,162
20100701|2010-05-14 11:00,14,515.5,515.5,514,514,126
20100701|2010-05-14 11:30,14,514,515.5,514,515.5,76
20100701|2010-05-14 12:00,14,515.5,517,515.5,516,130
20100701|2010-05-14 12:30,14,516,516.25,514.5,515,66
20100701|2010-05-14 13:00,14,514.75,515.25,511.25,513.5,190
20100701|2010-05-16 18:00,17,513.25,513.5,512.75,512.75,24
20100701|2010-05-16 18:30,17,512.75,512.75,512.75,512.75,3
20100701|2010-05-16 19:30,17,512.5,512.5,512.5,512.5,3
20100701|2010-05-16 20:00,17,511.25,511.25,511.25,511.25,12
20100701|2010-05-16 20:30,17,511.5,511.5,511.25,511.25,51
20100701|2010-05-16 21:00,17,511,511,510.75,510.75,6
20100701|2010-05-16 21:30,17,510.75,510.75,510.5,510.5,6
20100701|2010-05-16 22:00,17,510.5,510.5,510.5,510.5,1
20100701|2010-05-16 23:30,17,511,511.25,511,511.25,3
20100701|2010-05-17 04:00,17,511,511,511,511,1
20100701|2010-05-17 04:30,17,511,511,511,511,3
20100701|2010-05-17 05:00,17,511,511,510.75,511,13
20100701|2010-05-17 05:30,17,511.5,511.5,511.5,511.5,1
20100701|2010-05-17 06:00,17,511.25,511.75,511.25,511.75,2
20100701|2010-05-17 06:30,17,512,512,512,512,1
20100701|2010-05-17 07:00,17,512,512.25,512,512.25,8
20100701|2010-05-17 09:30,17,512,514,510,510.5,390
20100701|2010-05-17 10:00,17,510.5,511.5,510,510.25,105
20100701|2010-05-17 10:30,17,510.5,511.25,510.25,511,52
20100701|2010-05-17 11:00,17,510,510.5,508.75,509.25,142
20100701|2010-05-17 11:30,17,509.25,509.5,508.75,509.5,117
20100701|2010-05-17 12:00,17,509,511.5,508.5,511.5,103
20100701|2010-05-17 12:30,17,511,511.75,510,511.25,74
20100701|2010-05-17 13:00,17,511.25,513,511.25,512.5,126
20100701|2010-05-17 18:00,18,512,513,512,512.5,20
20100701|2010-05-17 18:30,18,513,513.25,513,513.25,2
20100701|2010-05-17 19:30,18,513,514,513,514,28
20100701|2010-05-17 20:00,18,513,513,512.75,512.75,2
20100701|2010-05-17 20:30,18,512.5,512.5,512,512.25,17
20100701|2010-05-17 21:00,18,512.5,512.5,512.5,512.5,1
20100701|2010-05-17 22:30,18,512.5,512.5,512.5,512.5,10
20100701|2010-05-18 01:00,18,513.5,513.5,513.5,513.5,3
20100701|2010-05-18 01:30,18,513.5,513.5,513.5,513.5,2
20100701|2010-05-18 02:00,18,513.25,514,513.25,513.75,9
20100701|2010-05-18 02:30,18,513.75,513.75,513.75,513.75,3
20100701|2010-05-18 03:00,18,513.75,513.75,513.75,513.75,5
20100701|2010-05-18 03:30,18,514.25,514.25,514.25,514.25,2
20100701|2010-05-18 04:00,18,514.25,514.25,514.25,514.25,1
20100701|2010-05-18 05:00,18,513.5,513.5,512.75,513,15
20100701|2010-05-18 05:30,18,513,513,513,513,1
20100701|2010-05-18 09:30,18,515,516.25,512.25,513,513
20100701|2010-05-18 10:00,18,513,513.5,512.25,513.5,133
20100701|2010-05-18 10:30,18,512.75,513.5,511.75,512,128
20100701|2010-05-18 11:00,18,511.25,512.75,511.25,512,167
20100701|2010-05-18 11:30,18,512,513.75,512,512.25,77
20100701|2010-05-18 12:00,18,512.5,513.75,511.25,513,73
20100701|2010-05-18 12:30,18,512.75,513,511.25,511.75,82
20100701|2010-05-18 13:00,18,511.75,514,511,511.5,73
20100701|2010-05-18 18:00,19,511.25,512.25,511.25,512,15
20100701|2010-05-18 18:30,19,511,511.25,511,511.25,2
20100701|2010-05-18 20:00,19,510.5,510.5,510.5,510.5,26
20100701|2010-05-18 21:00,19,512,512,512,512,6
20100701|2010-05-18 23:00,19,511.75,511.75,511.5,511.5,3
20100701|2010-05-18 23:30,19,511,512,511,512,10
20100701|2010-05-19 00:00,19,512,512,512,512,7
20100701|2010-05-19 02:30,19,511.75,511.75,511,511,12
20100701|2010-05-19 03:00,19,510.5,510.5,510.5,510.5,1
20100701|2010-05-19 03:30,19,510.25,510.25,510.25,510.25,1
20100701|2010-05-19 05:30,19,509.75,509.75,509.75,509.75,2
20100701|2010-05-19 09:30,19,510,515.25,509.75,515,544
20100701|2010-05-19 10:00,19,515,515,510,510,147
20100701|2010-05-19 10:30,19,510,510.5,509.5,510.5,64
20100701|2010-05-19 11:00,19,510.25,510.25,509.5,510,52
20100701|2010-05-19 11:30,19,509.5,510,509,509,49
20100701|2010-05-19 12:00,19,509.25,510.75,509,510.75,73
20100701|2010-05-19 12:30,19,509.5,511.25,509,509.75,78
20100701|2010-05-19 13:00,19,510,513.5,510,513.5,167
20100701|2010-05-19 18:00,20,512,513.75,512,513.25,7
20100701|2010-05-19 18:30,20,513,513.75,513,513.75,8
20100701|2010-05-19 20:00,20,514.5,514.75,514.5,514.75,5
20100701|2010-05-19 20:30,20,514,514,514,514,1
20100701|2010-05-19 21:00,20,514.75,514.75,514.75,514.75,1
20100701|2010-05-20 01:00,20,511.75,511.75,510.75,510.75,16
20100701|2010-05-20 01:30,20,510.75,511.5,510,511.5,17
20100701|2010-05-20 02:30,20,512.75,513,512.75,513,13
20100701|2010-05-20 03:00,20,513,513.25,513,513,4
20100701|2010-05-20 03:30,20,512.5,513,512,513,13
20100701|2010-05-20 04:00,20,513,513,513,513,1
20100701|2010-05-20 06:00,20,510.5,513,510.5,513,12
20100701|2010-05-20 06:30,20,511,511.75,511,511.5,13
20100701|2010-05-20 07:00,20,511.75,511.75,511.5,511.5,13
20100701|2010-05-20 09:30,20,511,511,507.25,507.75,404
20100701|2010-05-20 10:00,20,507.5,509,507.25,509,253
20100701|2010-05-20 10:30,20,509,509.5,507.25,507.5,148
20100701|2010-05-20 11:00,20,508,509.25,507.5,508.25,154
20100701|2010-05-20 11:30,20,508.25,508.25,507,507.25,113
20100701|2010-05-20 12:00,20,507.25,511.25,507.25,511.25,93
20100701|2010-05-20 12:30,20,512,515.5,511.75,513,211
20100701|2010-05-20 13:00,20,512,516,512,513,180
20100701|2010-05-20 18:00,21,514,514,514,514,13
20100701|2010-05-20 18:30,21,512.25,512.25,512.25,512.25,2
20100701|2010-05-20 19:00,21,514,514,514,514,1
20100701|2010-05-20 20:00,21,513,513,513,513,1
20100701|2010-05-20 21:30,21,513,513,513,513,1
20100701|2010-05-20 22:00,21,513,513,513,513,21
20100701|2010-05-20 22:30,21,513,513,513,513,2
20100701|2010-05-20 23:00,21,513,513,513,513,2
20100701|2010-05-20 23:30,21,513,513,513,513,1
20100701|2010-05-21 01:00,21,513,513,513,513,1
20100701|2010-05-21 04:00,21,512.75,512.75,512.75,512.75,7
20100701|2010-05-21 04:30,21,512.75,512.75,512.75,512.75,6
20100701|2010-05-21 05:00,21,512.75,512.75,512.75,512.75,16
20100701|2010-05-21 05:30,21,512.75,512.75,512,512,12
20100701|2010-05-21 06:00,21,512.25,512.25,512.25,512.25,24
20100701|2010-05-21 06:30,21,511.75,511.75,511.5,511.5,7
20100701|2010-05-21 09:30,21,512.25,513,510.5,511.75,477
20100701|2010-05-21 10:00,21,511.75,514,511.75,514,233
20100701|2010-05-21 10:30,21,514,515,513,514.25,399
20100701|2010-05-21 11:00,21,514,515.5,513.75,514.75,231
20100701|2010-05-21 11:30,21,515.25,515.75,514,514.5,204
20100701|2010-05-21 12:00,21,514.75,515.75,514.25,515,114
20100701|2010-05-21 12:30,21,514.25,515,513.5,514.75,122
20100701|2010-05-21 13:00,21,515.25,515.25,513.5,514.25,166
20100701|2010-05-23 18:00,24,514.5,514.75,513.75,514.5,6
20100701|2010-05-23 21:30,24,516,517.25,515.75,515.75,3
20100701|2010-05-24 03:00,24,516,516,516,516,5
20100701|2010-05-24 04:30,24,514,514,514,514,10
20100701|2010-05-24 06:00,24,513.75,514.5,513.75,514.5,16
20100701|2010-05-24 07:00,24,513.25,513.25,512.5,512.75,8
20100701|2010-05-24 09:30,24,513.5,516.25,513,514.5,421
20100701|2010-05-24 10:00,24,515.5,516.5,515.5,516,53
20100701|2010-05-24 10:30,24,516,516.25,513.75,515,103
20100701|2010-05-24 11:00,24,514.75,515.25,513.75,514.25,77
20100701|2010-05-24 11:30,24,514,514,512.5,513.5,55
20100701|2010-05-24 12:00,24,514.5,515.25,514.25,514.25,58
20100701|2010-05-24 12:30,24,515,515,511.75,513.25,81
20100701|2010-05-24 13:00,24,513.25,513.25,507.5,508.5,210
20100701|2010-05-24 18:00,25,509,509,508.5,508.5,7
20100701|2010-05-24 19:30,25,508.5,508.5,508,508,4
20100701|2010-05-24 20:00,25,508,508,506,507.5,40
20100701|2010-05-24 21:30,25,507,507,507,507,2
20100701|2010-05-25 02:30,25,505.5,505.5,505.25,505.25,80
20100701|2010-05-25 03:00,25,505.25,505.25,505,505,55
20100701|2010-05-25 03:30,25,506.25,507,506.25,507,24
20100701|2010-05-25 04:00,25,506,506,506,506,28
20100701|2010-05-25 04:30,25,506,506,505.75,505.75,9
20100701|2010-05-25 06:30,25,505.5,505.5,505.5,505.5,5
20100701|2010-05-25 07:00,25,506,506,505.75,505.75,2
20100701|2010-05-25 09:30,25,505,505.75,502.25,504,392
20100701|2010-05-25 10:00,25,503.75,505.25,503.75,504.5,191
20100701|2010-05-25 10:30,25,504.75,506.5,504.5,506.25,361
20100701|2010-05-25 11:00,25,505.75,507.25,505.25,505.5,80
20100701|2010-05-25 11:30,25,505.75,507,505.25,506.5,36
20100701|2010-05-25 12:00,25,506.5,506.5,505.75,506.5,79
20100701|2010-05-25 12:30,25,507,508.25,506.5,507.75,52
20100701|2010-05-25 13:00,25,507.75,509,502,505.25,268
20100701|2010-05-25 18:00,26,505.25,506.5,505,506.5,59
20100701|2010-05-25 19:00,26,505,505,505,505,10
20100701|2010-05-25 20:00,26,506,506,506,506,1
20100701|2010-05-25 20:30,26,506,506,506,506,3
20100701|2010-05-25 21:00,26,505.5,505.5,505.5,505.5,3
20100701|2010-05-25 22:00,26,505.5,505.5,505.5,505.5,3
20100701|2010-05-25 22:30,26,506.5,506.5,506.5,506.5,1
20100701|2010-05-25 23:00,26,506.25,506.25,506.25,506.25,1
20100701|2010-05-26 00:30,26,504.25,504.25,504.25,504.25,2
20100701|2010-05-26 01:00,26,506.5,508.5,506.5,508.5,32
20100701|2010-05-26 03:00,26,508,508,507.5,507.5,9
20100701|2010-05-26 04:00,26,508,508,508,508,5
20100701|2010-05-26 04:30,26,506.5,506.5,506.5,506.5,5
20100701|2010-05-26 05:00,26,507.25,507.25,507.25,507.25,5
20100701|2010-05-26 05:30,26,507.25,507.25,507.25,507.25,3
20100701|2010-05-26 06:00,26,507.25,508,507.25,508,6
20100701|2010-05-26 06:30,26,508,509.25,508,509,44
20100701|2010-05-26 07:00,26,509.5,510,509.5,509.75,10
20100701|2010-05-26 09:30,26,508.5,513.5,508,509.75,603
20100701|2010-05-26 10:00,26,509,509.5,505.25,505.5,468
20100701|2010-05-26 10:30,26,505.5,508.25,505.5,506.75,82
20100701|2010-05-26 11:00,26,506.75,509,506.5,508.5,136
20100701|2010-05-26 11:30,26,508,508.75,507.25,507.25,45
20100701|2010-05-26 12:00,26,507.5,509.25,507.25,509,83
20100701|2010-05-26 12:30,26,508.75,510.5,508,509.25,93
20100701|2010-05-26 13:00,26,509.25,511,507.5,509.25,291
20100701|2010-05-26 18:00,27,508,508,506.5,506.5,5
20100701|2010-05-26 18:30,27,507.5,508,507.5,508,4
20100701|2010-05-26 21:30,27,508.75,510,508.75,510,24
20100701|2010-05-26 22:30,27,510,510,510,510,19
20100701|2010-05-27 00:00,27,511,511.75,511,511.75,2
20100701|2010-05-27 02:00,27,512.25,512.25,512.25,512.25,1
20100701|2010-05-27 02:30,27,512.25,512.25,512.25,512.25,5
20100701|2010-05-27 03:30,27,513,513,513,513,6
20100701|2010-05-27 04:00,27,513,513,512.25,512.25,5
20100701|2010-05-27 05:00,27,512.75,512.75,512.75,512.75,4
20100701|2010-05-27 06:00,27,512.75,512.75,512.5,512.75,9
20100701|2010-05-27 06:30,27,513.5,513.5,513.5,513.5,1
20100701|2010-05-27 07:00,27,512.75,512.75,512.5,512.5,15
20100701|2010-05-27 09:30,27,513.25,516,512.5,514.5,333
20100701|2010-05-27 10:00,27,514.5,520.5,514.5,515,199
20100701|2010-05-27 10:30,27,515.5,517,515,516,151
20100701|2010-05-27 11:00,27,516.5,517.5,515.75,516.25,91
20100701|2010-05-27 11:30,27,516.25,517.75,515.5,515.5,113
20100701|2010-05-27 12:00,27,515.25,516.5,514.75,516,72
20100701|2010-05-27 12:30,27,516.75,517.5,516,517.25,66
20100701|2010-05-27 13:00,27,517.25,517.25,512.75,515.75,79
20100701|2010-05-27 18:00,28,513,513.75,512.75,513.75,9
20100701|2010-05-27 18:30,28,513.5,514.5,513.5,514.5,23
20100701|2010-05-27 19:00,28,514,514.75,514,514.75,9
20100701|2010-05-27 19:30,28,514.75,515,514.75,515,12
20100701|2010-05-27 20:00,28,514.75,514.75,514.75,514.75,6
20100701|2010-05-27 21:00,28,514.5,514.5,514.5,514.5,1
20100701|2010-05-28 01:00,28,512,512,512,512,1
20100701|2010-05-28 02:30,28,513.5,513.5,513.5,513.5,1
20100701|2010-05-28 03:30,28,513.25,514,513.25,514,8
20100701|2010-05-28 06:30,28,514,514,514,514,2
20100701|2010-05-28 07:00,28,513.75,513.75,513.75,513.75,3
20100701|2010-05-28 09:30,28,512.5,515.75,511.5,515,290
20100701|2010-05-28 10:00,28,516,517.25,515,516.25,282
20100701|2010-05-28 10:30,28,516.75,517.25,515,515,169
20100701|2010-05-28 11:00,28,515.25,515.25,507,507.25,406
20100701|2010-05-28 11:30,28,508,508,506.25,506.5,113
20100701|2010-05-28 12:00,28,506.75,509.5,506.5,509.5,34
20100701|2010-05-28 12:30,28,509.5,510.5,508,508.75,211
20100701|2010-05-28 13:00,28,508.5,509,504.25,504.25,397
20100701|2010-05-31 18:00,1,505.25,506,505.25,506,9
20100701|2010-05-31 18:30,1,505.25,505.25,505.25,505.25,1
20100701|2010-05-31 19:00,1,505.5,505.5,505.5,505.5,1
20100701|2010-05-31 21:00,1,505,505,505,505,9
20100701|2010-06-01 00:30,1,506,506,506,506,12
20100701|2010-06-01 02:30,1,503.5,503.5,503,503,5
20100701|2010-06-01 03:00,1,503,503,499.5,499.5,73
20100701|2010-06-01 03:30,1,500,500,499.25,499.25,33
20100701|2010-06-01 04:30,1,499.5,500,499.5,500,15
20100701|2010-06-01 06:00,1,500.5,501,500,500,11
20100701|2010-06-01 07:00,1,500.5,501.25,500.5,501.25,7
20100701|2010-06-01 09:30,1,503.25,505.25,500,502.75,663
20100701|2010-06-01 10:00,1,502.25,504.25,501.75,503.5,293
20100701|2010-06-01 10:30,1,503.25,503.75,502.25,503,181
20100701|2010-06-01 11:00,1,502.75,505.25,502,505,127
20100701|2010-06-01 11:30,1,505,506,504,506,46
20100701|2010-06-01 12:00,1,506,512,506,511.75,210
20100701|2010-06-01 12:30,1,512,512.25,508.25,509.75,203
20100701|2010-06-01 13:00,1,509.5,509.5,500.25,502.25,196
20100701|2010-06-01 18:00,2,501.25,502.25,501.25,501.5,19
20100701|2010-06-01 18:30,2,501.75,502.25,501.75,502,6
20100701|2010-06-01 19:30,2,501.75,501.75,501.5,501.5,4
20100701|2010-06-01 20:00,2,502.25,502.25,502.25,502.25,2
20100701|2010-06-01 20:30,2,502.25,502.5,502.25,502.5,4
20100701|2010-06-01 21:00,2,503.25,503.25,503.25,503.25,1
20100701|2010-06-01 22:00,2,502.5,502.5,502.5,502.5,7
20100701|2010-06-02 03:30,2,501.5,501.5,501.5,501.5,2
20100701|2010-06-02 04:30,2,500.5,500.5,500.5,500.5,1
20100701|2010-06-02 05:00,2,500.5,500.5,500.5,500.5,14
20100701|2010-06-02 06:00,2,501.5,501.5,501.5,501.5,1
20100701|2010-06-02 06:30,2,500.25,502.25,500.25,502.25,2
20100701|2010-06-02 09:30,2,501.75,507,501,506.75,830
20100701|2010-06-02 10:00,2,507,507.25,505,505,238
20100701|2010-06-02 10:30,2,505,505,502.75,503.75,447
20100701|2010-06-02 11:00,2,503.75,505.25,503.5,505.25,277
20100701|2010-06-02 11:30,2,505.25,505.75,504,504.25,142
20100701|2010-06-02 12:00,2,504.25,504.5,502.25,503.75,52
20100701|2010-06-02 12:30,2,502.75,502.75,501,501,71
20100701|2010-06-02 13:00,2,501.5,501.5,496.25,497.75,996
20100701|2010-06-02 18:00,3,498,499,498,499,15
20100701|2010-06-02 20:30,3,498.75,498.75,498.75,498.75,2
20100701|2010-06-03 00:30,3,499.5,499.5,499.5,499.5,2
20100701|2010-06-03 01:00,3,499.5,499.5,499.5,499.5,2
20100701|2010-06-03 04:30,3,499.75,499.75,499.75,499.75,1
20100701|2010-06-03 05:00,3,499.5,499.5,499.5,499.5,9
20100701|2010-06-03 05:30,3,499.25,499.25,499.25,499.25,1
20100701|2010-06-03 06:00,3,498.75,498.75,498.5,498.5,3
20100701|2010-06-03 06:30,3,498,498,497.5,498,16
20100701|2010-06-03 07:00,3,498,498.25,498,498.25,4
20100701|2010-06-03 09:30,3,498,499.5,497.5,497.75,381
20100701|2010-06-03 10:00,3,497.75,499,497.25,499,80
20100701|2010-06-03 10:30,3,499,499.75,498.25,499.5,52
20100701|2010-06-03 11:00,3,499.5,500,497.75,499.25,127
20100701|2010-06-03 11:30,3,499,501,499,501,104
20100701|2010-06-03 12:00,3,500.75,502,500.25,501.5,85
20100701|2010-06-03 12:30,3,501.5,505,501,503.5,279
20100701|2010-06-03 13:00,3,502.75,503.5,495.75,497.25,1088
20100701|2010-06-03 18:00,4,498.75,499,498.5,498.5,10
20100701|2010-06-03 19:00,4,498.5,498.5,498.5,498.5,2
20100701|2010-06-03 20:00,4,498.5,498.5,498.5,498.5,1
20100701|2010-06-03 21:30,4,498.5,498.5,498.5,498.5,4
20100701|2010-06-03 23:30,4,498,498,498,498,1
20100701|2010-06-04 00:30,4,498.25,498.25,498.25,498.25,1
20100701|2010-06-04 05:00,4,499,499,499,499,2
20100701|2010-06-04 05:30,4,499,499,497.75,497.75,19
20100701|2010-06-04 06:00,4,497.5,497.5,496.75,496.75,2
20100701|2010-06-04 06:30,4,496,496,496,496,22
20100701|2010-06-04 07:00,4,496,496,496,496,1
20100701|2010-06-04 09:30,4,496,497,494.25,496.25,410
20100701|2010-06-04 10:00,4,496,496.5,494.75,495.5,144
20100701|2010-06-04 10:30,4,495.75,497,495.75,496.5,26
20100701|2010-06-04 11:00,4,496.75,496.75,495,495,109
20100701|2010-06-04 11:30,4,495,497.25,495,497.25,163
20100701|2010-06-04 12:00,4,497.5,497.5,496,496.5,110
20100701|2010-06-04 12:30,4,496.5,497,495,495.5,163
20100701|2010-06-04 13:00,4,495,496.25,491,493.5,1516
20100701|2010-06-06 18:00,7,492.75,493,492,493,4
20100701|2010-06-06 18:30,7,493,493,493,493,1
20100701|2010-06-06 19:30,7,493,493,492.75,493,4
20100701|2010-06-06 20:00,7,492.5,492.75,492.5,492.75,18
20100701|2010-06-06 20:30,7,492.5,492.5,492.5,492.5,3
20100701|2010-06-06 21:00,7,492,493,492,493,13
20100701|2010-06-06 21:30,7,494.75,495,494.75,495,3
20100701|2010-06-06 22:00,7,495.5,495.5,495.5,495.5,15
20100701|2010-06-06 22:30,7,494.25,494.25,494.25,494.25,1
20100701|2010-06-07 00:00,7,494.25,494.25,494.25,494.25,1
20100701|2010-06-07 01:30,7,492.25,492.25,492.25,492.25,1
20100701|2010-06-07 03:00,7,492,492,492,492,1
20100701|2010-06-07 05:30,7,493.5,493.5,493.5,493.5,1
20100701|2010-06-07 09:30,7,492.25,494.5,492.25,492.5,238
20100701|2010-06-07 10:00,7,492.75,493,491.75,492,171
20100701|2010-06-07 10:30,7,493,493.25,492,492.25,171
20100701|2010-06-07 11:00,7,492,493,491.25,491.25,93
20100701|2010-06-07 11:30,7,491.25,492,490.5,490.75,163
20100701|2010-06-07 12:00,7,491,491.75,490.5,491.25,111
20100701|2010-06-07 12:30,7,491,492,489.75,490.5,143
20100701|2010-06-07 13:00,7,490.5,490.5,486,486,1102
20100701|2010-06-07 18:00,8,487,487.5,486.75,487.5,21
20100701|2010-06-07 19:00,8,488,488,488,488,9
20100701|2010-06-07 20:00,8,488,488,487.75,487.75,2
20100701|2010-06-07 22:30,8,489,489,489,489,1
20100701|2010-06-08 01:30,8,488.25,488.25,488.25,488.25,1
20100701|2010-06-08 04:00,8,487.5,487.5,487.5,487.5,1
20100701|2010-06-08 05:00,8,486.75,486.75,486.75,486.75,14
20100701|2010-06-08 06:30,8,487.5,487.5,487.25,487.25,2
20100701|2010-06-08 07:00,8,486.75,487,486.5,487,5
20100701|2010-06-08 09:30,8,486,489.5,486,489.5,198
20100701|2010-06-08 10:00,8,489,489.25,488.25,488.75,137
20100701|2010-06-08 10:30,8,489,490.5,489,490.5,92
20100701|2010-06-08 11:00,8,490,490.25,489.25,489.5,62
20100701|2010-06-08 11:30,8,489.5,489.75,488.5,488.75,86
20100701|2010-06-08 12:00,8,488.75,490,488.5,490,36
20100701|2010-06-08 12:30,8,489.5,490.25,488.25,489.5,58
20100701|2010-06-08 13:00,8,489.5,493.5,488,492,3794
20100701|2010-06-08 18:00,9,489,490.75,489,490.5,20
20100701|2010-06-08 18:30,9,490,490,489.5,489.5,4
20100701|2010-06-08 19:00,9,490.5,490.5,490.5,490.5,1
20100701|2010-06-08 20:00,9,489.75,489.75,489.75,489.75,1
20100701|2010-06-09 01:00,9,490.5,490.5,490.5,490.5,3
20100701|2010-06-09 01:30,9,490.5,490.75,490.5,490.75,7
20100701|2010-06-09 02:30,9,490.75,491,490.75,491,6
20100701|2010-06-09 04:00,9,491.25,491.25,491.25,491.25,7
20100701|2010-06-09 06:30,9,491,491,490.25,490.25,3
20100701|2010-06-09 09:30,9,491.5,493,491.25,492.25,218
20100701|2010-06-09 10:00,9,492.25,492.5,490.25,490.25,157
20100701|2010-06-09 10:30,9,490.75,490.75,490,490,87
20100701|2010-06-09 11:00,9,490,490.75,487.25,490,221
20100701|2010-06-09 11:30,9,490,490,486.25,486.25,102
20100701|2010-06-09 12:00,9,486.5,487,485.25,486.25,225
20100701|2010-06-09 12:30,9,486,486.5,485.25,486,122
20100701|2010-06-09 13:00,9,485.5,487.25,485.25,485.5,305
20100701|2010-06-09 18:00,10,485.5,486,485.5,486,7
20100701|2010-06-09 18:30,10,485,485,485,485,3
20100701|2010-06-09 19:30,10,485.75,486,485.75,486,3
20100701|2010-06-09 21:00,10,485.75,486,485.75,486,4
20100701|2010-06-09 22:00,10,485.75,486.25,485.75,486.25,12
20100701|2010-06-10 04:30,10,486.25,486.25,486.25,486.25,5
20100701|2010-06-10 05:00,10,486.25,486.25,486.25,486.25,2
20100701|2010-06-10 06:00,10,485.5,485.5,485.5,485.5,12
20100701|2010-06-10 09:30,10,488.25,494.5,488.25,492,702
20100701|2010-06-10 10:00,10,492,493.5,490.75,491.25,595
20100701|2010-06-10 10:30,10,491.25,491.5,489,489.25,210
20100701|2010-06-10 11:00,10,489,491,488.5,490.5,114
20100701|2010-06-10 11:30,10,490.75,491.25,490,491,97
20100701|2010-06-10 12:00,10,491,492.25,491,492,100
20100701|2010-06-10 12:30,10,492.5,494.5,492.5,493.75,109
20100701|2010-06-10 13:00,10,493.75,494.25,490,490.75,198
20100701|2010-06-10 18:00,11,490,490,490,490,3
20100701|2010-06-10 19:00,11,489.75,489.75,489.75,489.75,1
20100701|2010-06-10 19:30,11,490,490,490,490,1
20100701|2010-06-10 20:30,11,490,490,490,490,1
20100701|2010-06-10 22:00,11,489.75,489.75,489.75,489.75,1
20100701|2010-06-10 23:00,11,489.75,489.75,489.75,489.75,2
20100701|2010-06-11 02:00,11,489.75,489.75,489.75,489.75,4
20100701|2010-06-11 02:30,11,489.5,489.5,489.5,489.5,1
20100701|2010-06-11 03:30,11,489.25,489.25,489.25,489.25,3
20100701|2010-06-11 06:30,11,489.5,489.5,487.75,488.5,168
20100701|2010-06-11 07:00,11,488.75,488.75,488,488.75,11
20100701|2010-06-11 09:30,11,488.75,490,485.75,486,566
20100701|2010-06-11 10:00,11,486.25,486.5,485.5,485.75,124
20100701|2010-06-11 10:30,11,485.5,488,484.5,487.25,276
20100701|2010-06-11 11:00,11,487.75,490.5,486.5,489.5,158
20100701|2010-06-11 11:30,11,489.25,492.5,489,492.25,144
20100701|2010-06-11 12:00,11,492.25,502.75,492,499.75,299
20100701|2010-06-11 12:30,11,499.75,528,498.75,502.25,1127
20100701|2010-06-11 13:00,11,502.5,504.75,500.5,504.75,540
20100701|2010-06-13 18:00,14,502.75,513.25,502.75,513,189
20100701|2010-06-13 18:30,14,510,515,510,515,52
20100701|2010-06-13 19:30,14,510,512.25,509,512.25,5
20100701|2010-06-13 20:00,14,509.75,509.75,509.75,509.75,3
20100701|2010-06-13 20:30,14,510,511.25,509,509,10
20100701|2010-06-13 21:00,14,509,510.5,509,510.5,2
20100701|2010-06-13 21:30,14,508.75,508.75,508.75,508.75,1
20100701|2010-06-13 22:00,14,508.75,510.5,507.75,508.75,33
20100701|2010-06-14 00:30,14,510.5,510.5,510.5,510.5,1
20100701|2010-06-14 01:00,14,510,510,510,510,1
20100701|2010-06-14 01:30,14,510,511,510,511,9
20100701|2010-06-14 02:00,14,511,511.25,511,511.25,5
20100701|2010-06-14 02:30,14,510.75,510.75,510.75,510.75,1
20100701|2010-06-14 03:00,14,510.5,510.5,510.5,510.5,5
20100701|2010-06-14 05:30,14,511.75,512.25,511.75,512.25,2
20100701|2010-06-14 06:00,14,512,514,512,512,12
20100701|2010-06-14 06:30,14,513,513,512,512,65
20100701|2010-06-14 07:00,14,514,515,514,514.75,99
20100701|2010-06-14 09:30,14,517.25,524.5,517,522.75,1025
20100701|2010-06-14 10:00,14,522.75,525.5,521,522,497
20100701|2010-06-14 10:30,14,522,524,521.25,523.5,374
20100701|2010-06-14 11:00,14,523.75,523.75,522.75,523,200
20100701|2010-06-14 11:30,14,523,525.25,522.75,525,256
20100701|2010-06-14 12:00,14,525,525.5,521.5,523.5,424
20100701|2010-06-14 12:30,14,523.5,524.5,521.75,524,230
20100701|2010-06-14 13:00,14,524.25,527,520.75,522,543
20100701|2010-06-14 18:00,15,521.25,522.25,521.25,521.75,7
20100701|2010-06-14 19:30,15,520.5,520.5,520.25,520.25,6
20100701|2010-06-14 20:00,15,520,520.5,520,520.5,4
20100701|2010-06-14 22:30,15,521.5,522.5,521.5,522.5,17
20100701|2010-06-15 00:30,15,520.5,520.5,520.5,520.5,3
20100701|2010-06-15 01:00,15,520.5,521.25,520.5,521.25,11
20100701|2010-06-15 01:30,15,519.5,519.5,519.5,519.5,1
20100701|2010-06-15 02:00,15,519.5,520.5,519.5,520.5,4
20100701|2010-06-15 03:00,15,521.5,521.5,521.5,521.5,1
20100701|2010-06-15 03:30,15,521.5,522,521.5,522,17
20100701|2010-06-15 05:00,15,523,523,523,523,1
20100701|2010-06-15 05:30,15,523,523,523,523,1
20100701|2010-06-15 06:00,15,519.5,521.25,519.5,521.25,4
20100701|2010-06-15 06:30,15,521.5,521.5,521.5,521.5,2
20100701|2010-06-15 07:00,15,522.5,522.5,521,521,10
20100701|2010-06-15 09:30,15,521,524.5,517.25,519,535
20100701|2010-06-15 10:00,15,519.25,520.75,517.75,518,295
20100701|2010-06-15 10:30,15,518,522.5,518,522.25,116
20100701|2010-06-15 11:00,15,522.75,526.5,522.75,526.25,328
20100701|2010-06-15 11:30,15,526,526,520.75,521.25,194
20100701|2010-06-15 12:00,15,521.5,526.5,521.5,526,185
20100701|2010-06-15 12:30,15,526.5,527,523,524,173
20100701|2010-06-15 13:00,15,524.25,524.25,522.25,524.25,176
20100701|2010-06-15 18:00,16,522.75,522.75,522.75,522.75,5
20100701|2010-06-15 21:00,16,522.5,522.5,522.5,522.5,2
20100701|2010-06-15 23:00,16,523,523,523,523,1
20100701|2010-06-15 23:30,16,523,523,523,523,28
20100701|2010-06-16 00:00,16,523,523,523,523,5
20100701|2010-06-16 01:30,16,523.5,524.75,523.5,524.75,27
20100701|2010-06-16 02:00,16,524.75,525,524.75,525,12
20100701|2010-06-16 03:30,16,525,525.5,525,525.5,16
20100701|2010-06-16 04:00,16,526,526.5,526,526.5,24
20100701|2010-06-16 04:30,16,526.25,526.5,526.25,526.5,9
20100701|2010-06-16 05:00,16,526.5,526.5,526.5,526.5,2
20100701|2010-06-16 05:30,16,526,526,526,526,3
20100701|2010-06-16 06:00,16,527,527.5,526,526,29
20100701|2010-06-16 06:30,16,526.25,526.25,526,526,2
20100701|2010-06-16 07:00,16,525.25,525.25,525.25,525.25,4
20100701|2010-06-16 09:30,16,525,533.5,525,533.25,754
20100701|2010-06-16 10:00,16,533,535.75,533,534.25,278
20100701|2010-06-16 10:30,16,534,535.25,533,533.5,202
20100701|2010-06-16 11:00,16,533.75,539.5,533.25,539.25,302
20100701|2010-06-16 11:30,16,539.25,540,536.25,536.5,243
20100701|2010-06-16 12:00,16,536.5,537.5,535.5,537.25,171
20100701|2010-06-16 12:30,16,536.75,539,536,536.5,114
20100701|2010-06-16 13:00,16,536.5,538.25,531,532.5,248
20100701|2010-06-16 18:00,17,532,532,531.25,532,14
20100701|2010-06-16 19:00,17,532,532,532,532,1
20100701|2010-06-16 19:30,17,531.75,531.75,531.75,531.75,1
20100701|2010-06-16 20:00,17,531.5,531.75,531.5,531.75,2
20100701|2010-06-16 20:30,17,531.5,532,530.25,530.25,12
20100701|2010-06-16 21:00,17,530,530,529.25,529.25,9
20100701|2010-06-16 22:00,17,530,530,530,530,2
20100701|2010-06-16 22:30,17,531.25,531.5,531.25,531.5,3
20100701|2010-06-16 23:30,17,531,531,531,531,1
20100701|2010-06-17 03:00,17,532.5,532.75,532.5,532.75,8
20100701|2010-06-17 04:00,17,533,533,532.75,533,5
20100701|2010-06-17 04:30,17,533.75,533.75,533.75,533.75,2
20100701|2010-06-17 05:00,17,533.75,533.75,533.75,533.75,2
20100701|2010-06-17 06:00,17,533,533,533,533,1
20100701|2010-06-17 07:00,17,534.75,534.75,534.75,534.75,1
20100701|2010-06-17 09:30,17,537.25,537.5,530,534,635
20100701|2010-06-17 10:00,17,534.5,534.75,532.25,533.25,136
20100701|2010-06-17 10:30,17,533.5,538.25,533.5,535.75,274
20100701|2010-06-17 11:00,17,535.5,536.75,534.75,536.5,132
20100701|2010-06-17 11:30,17,537,537.5,536,537,118
20100701|2010-06-17 12:00,17,536.75,537,536,536.5,119
20100701|2010-06-17 12:30,17,536.75,538.25,536.5,537.75,143
20100701|2010-06-17 13:00,17,538,538.5,536,537,88
20100701|2010-06-17 18:00,18,536.5,537.75,536.5,537.75,10
20100701|2010-06-17 20:30,18,536.5,536.5,535.75,535.75,3
20100701|2010-06-17 22:00,18,536,538,535.25,535.25,24
20100701|2010-06-17 23:30,18,537,537,537,537,1
20100701|2010-06-18 00:00,18,537.25,537.25,537.25,537.25,2
20100701|2010-06-18 01:00,18,537.25,537.25,537.25,537.25,4
20100701|2010-06-18 02:00,18,537.25,537.25,537.25,537.25,1
20100701|2010-06-18 02:30,18,536.5,537.75,536.5,537.75,14
20100701|2010-06-18 03:00,18,537.75,538,537.75,538,22
20100701|2010-06-18 03:30,18,538,538,538,538,7
20100701|2010-06-18 04:00,18,538.25,538.25,538.25,538.25,1
20100701|2010-06-18 04:30,18,538.25,538.25,538.25,538.25,2
20100701|2010-06-18 05:00,18,538.25,538.25,538.25,538.25,7
20100701|2010-06-18 05:30,18,538.5,539,538.5,539,13
20100701|2010-06-18 06:30,18,538,538,538,538,4
20100701|2010-06-18 07:00,18,539,539,538.75,538.75,8
20100701|2010-06-18 09:30,18,538,540,537,537.75,436
20100701|2010-06-18 10:00,18,539,546.25,539,544.75,276
20100701|2010-06-18 10:30,18,544.75,546.25,544,544,155
20100701|2010-06-18 11:00,18,544.75,545.75,544,545.5,164
20100701|2010-06-18 11:30,18,545.25,548.75,545.25,548,211
20100701|2010-06-18 12:00,18,548,548,546.5,548,108
20100701|2010-06-18 12:30,18,548,548,544.5,547.5,113
20100701|2010-06-18 13:00,18,547.5,548,536.75,538.25,199
20100701|2010-06-20 18:00,21,538.75,540,538.75,540,19
20100701|2010-06-20 18:30,21,540,540,540,540,4
20100701|2010-06-20 19:00,21,540,540.25,540,540.25,2
20100701|2010-06-20 19:30,21,541.75,543.25,541.75,543.25,6
20100701|2010-06-20 20:30,21,541.25,541.25,541.25,541.25,1
20100701|2010-06-20 22:00,21,542.5,542.5,542.5,542.5,3
20100701|2010-06-20 23:00,21,542.5,542.5,542.5,542.5,1
20100701|2010-06-20 23:30,21,543,543.25,543,543.25,2
20100701|2010-06-21 02:00,21,543.5,543.75,543.5,543.75,2
20100701|2010-06-21 03:00,21,543.75,543.75,543.75,543.75,1
20100701|2010-06-21 03:30,21,544,544.75,544,544.5,4
20100701|2010-06-21 04:30,21,544.25,544.25,544.25,544.25,2
20100701|2010-06-21 05:30,21,544.25,544.5,544.25,544.5,3
20100701|2010-06-21 07:00,21,545.25,545.5,545.25,545.5,17
20100701|2010-06-21 09:30,21,546,546.75,537.75,538,554
20100701|2010-06-21 10:00,21,538,538,536,537.75,247
20100701|2010-06-21 10:30,21,538,538.75,535.25,536,205
20100701|2010-06-21 11:00,21,536,536.25,534,535.75,149
20100701|2010-06-21 11:30,21,535.75,536.25,534.5,535.25,84
20100701|2010-06-21 12:00,21,534.75,535.25,533.5,534,121
20100701|2010-06-21 12:30,21,534.75,536,534.75,536,44
20100701|2010-06-21 13:00,21,536.25,542,536,541.75,359
20100701|2010-06-21 18:00,22,540,540,539,539.25,5
20100701|2010-06-21 18:30,22,537.25,537.75,537.25,537.75,2
20100701|2010-06-21 21:00,22,538,538,538,538,1
20100701|2010-06-21 21:30,22,538,538,538,538,2
20100701|2010-06-21 22:00,22,538,538,538,538,2
20100701|2010-06-22 01:30,22,538,538,538,538,2
20100701|2010-06-22 03:00,22,538,538,538,538,1
20100701|2010-06-22 03:30,22,538.25,538.25,538.25,538.25,4
20100701|2010-06-22 04:00,22,537.75,539.5,537.75,539.5,10
20100701|2010-06-22 05:00,22,538.5,538.5,538.5,538.5,11
20100701|2010-06-22 05:30,22,537.75,537.75,537.75,537.75,1
20100701|2010-06-22 06:00,22,537.25,537.25,537,537,6
20100701|2010-06-22 06:30,22,537,538.75,537,538.75,3
20100701|2010-06-22 07:00,22,539,539,539,539,1
20100701|2010-06-22 09:30,22,537.5,539.5,536.5,538,334
20100701|2010-06-22 10:00,22,538,538,535.5,536,206
20100701|2010-06-22 10:30,22,536,537.25,536,537.25,46
20100701|2010-06-22 11:00,22,537,538,536.75,537.75,72
20100701|2010-06-22 11:30,22,538.25,538.75,538,538,55
20100701|2010-06-22 12:00,22,538,538,537.25,537.75,49
20100701|2010-06-22 12:30,22,537.5,539,536.5,536.75,219
20100701|2010-06-22 13:00,22,536.5,536.75,533.5,535.5,202
20100701|2010-06-22 18:00,23,534.5,534.5,533,533,11
20100701|2010-06-22 20:30,23,531,531,531,531,1
20100701|2010-06-23 02:00,23,533,533,533,533,1
20100701|2010-06-23 04:00,23,534,535.75,534,535.75,36
20100701|2010-06-23 06:00,23,535.5,535.5,535.5,535.5,5
20100701|2010-06-23 06:30,23,536.25,540.25,536.25,540,115
20100701|2010-06-23 07:00,23,538.75,540.25,538.75,540.25,109
20100701|2010-06-23 09:30,23,536.25,540.5,535,539.25,641
20100701|2010-06-23 10:00,23,538.25,538.5,537,537.75,92
20100701|2010-06-23 10:30,23,537.5,541,537.5,540,248
20100701|2010-06-23 11:00,23,540,540.25,539,539,99
20100701|2010-06-23 11:30,23,538.75,539,538.25,538.25,77
20100701|2010-06-23 12:00,23,538.25,538.25,535.75,536.25,121
20100701|2010-06-23 12:30,23,536,536.5,534.75,536.5,133
20100701|2010-06-23 13:00,23,535.25,535.25,531,531.75,80
20100701|2010-06-23 18:00,24,532,532.25,531.25,531.25,12
20100701|2010-06-23 19:00,24,531,531,531,531,1
20100701|2010-06-23 20:00,24,532,532,532,532,1
20100701|2010-06-23 20:30,24,531.25,531.25,531.25,531.25,15
20100701|2010-06-23 21:30,24,531.5,531.5,531.5,531.5,2
20100701|2010-06-23 22:00,24,531.25,531.25,531.25,531.25,1
20100701|2010-06-23 22:30,24,532,532,532,532,9
20100701|2010-06-23 23:30,24,532,532,532,532,1
20100701|2010-06-24 01:00,24,531.75,531.75,531.5,531.5,15
20100701|2010-06-24 02:00,24,532,532.25,532,532.25,5
20100701|2010-06-24 02:30,24,532.25,532.25,532.25,532.25,2
20100701|2010-06-24 05:00,24,533.25,534.25,533.25,534.25,4
20100701|2010-06-24 05:30,24,533.5,533.5,533.5,533.5,1
20100701|2010-06-24 06:00,24,534.25,534.25,533.75,534.25,3
20100701|2010-06-24 06:30,24,533.25,533.25,533.25,533.25,5
20100701|2010-06-24 07:00,24,533,533,532,532,2
20100701|2010-06-24 09:30,24,532,533,529.5,532.25,184
20100701|2010-06-24 10:00,24,530,533,529.75,532.5,89
20100701|2010-06-24 10:30,24,532.75,533.75,530.75,533.25,95
20100701|2010-06-24 11:00,24,533.5,534.25,533.25,533.75,44
20100701|2010-06-24 11:30,24,533.75,534.5,533,533,28
20100701|2010-06-24 12:00,24,533,533,531.25,531.25,77
20100701|2010-06-24 12:30,24,530.5,531,527.5,529,233
20100701|2010-06-24 13:00,24,528.75,529,523.5,525,132
20100701|2010-06-24 18:00,25,524.5,524.75,524.5,524.75,17
20100701|2010-06-24 20:30,25,525,525,525,525,1
20100701|2010-06-24 21:00,25,525,525,525,525,1
20100701|2010-06-24 21:30,25,525,525,525,525,3
20100701|2010-06-24 22:30,25,525.75,525.75,525.75,525.75,1
20100701|2010-06-25 06:30,25,524,524,520.75,520.75,21
20100701|2010-06-25 07:00,25,522,522,522,522,1
20100701|2010-06-25 09:30,25,520.75,521.75,517.75,518,310
20100701|2010-06-25 10:00,25,518,518.5,515.75,515.75,123
20100701|2010-06-25 10:30,25,515.75,516.75,512,514.25,201
20100701|2010-06-25 11:00,25,514.5,516.5,514,516.5,46
20100701|2010-06-25 11:30,25,516.5,516.5,515.75,516,55
20100701|2010-06-25 12:00,25,515.75,518.75,515.75,518,65
20100701|2010-06-25 12:30,25,518.25,519.25,517.5,517.75,34
20100701|2010-06-25 13:00,25,515.75,515.75,510.5,511.75,426
20100701|2010-06-27 18:30,28,509,509,509,509,4
20100701|2010-06-27 20:00,28,509,509,509,509,1
20100701|2010-06-28 01:00,28,509.25,509.25,509.25,509.25,1
20100701|2010-06-28 01:30,28,510,510,510,510,2
20100701|2010-06-28 03:00,28,509.75,509.75,509.75,509.75,2
20100701|2010-06-28 04:30,28,509,509,509,509,31
20100701|2010-06-28 07:00,28,509,509,509,509,19
20100701|2010-06-28 09:30,28,509,509,501.25,501.25,230
20100701|2010-06-28 10:00,28,501,502.25,500,500.5,96
20100701|2010-06-28 10:30,28,500.5,502,500,501.25,137
20100701|2010-06-28 11:00,28,501.25,501.25,500.25,501,69
20100701|2010-06-28 11:30,28,500.25,501,500.25,500.5,26
20100701|2010-06-28 12:00,28,500,500.75,500,500.5,37
20100701|2010-06-28 12:30,28,500.75,500.75,500,500.5,21
20100701|2010-06-28 13:00,28,500.5,502.25,500,500.75,76
20100701|2010-06-28 18:00,29,501,501,501,501,23
20100701|2010-06-28 18:30,29,501,501,501,501,3
20100701|2010-06-28 21:00,29,499.5,500,499.5,500,23
20100701|2010-06-28 21:30,29,499.5,499.75,499.5,499.75,5
20100701|2010-06-28 22:00,29,499.75,499.75,499.75,499.75,1
20100701|2010-06-28 22:30,29,499.75,500,499.75,500,2
20100701|2010-06-29 02:00,29,498.5,498.5,498.5,498.5,21
20100701|2010-06-29 03:30,29,497,497,496.75,496.75,10
20100701|2010-06-29 09:30,29,496,496,492.25,494.25,132
20100701|2010-06-29 10:00,29,494.25,495.25,494.25,495.25,82
20100701|2010-06-29 10:30,29,495,496,495,496,112
20100701|2010-06-29 11:00,29,495.25,496.5,495,495.75,29
20100701|2010-06-29 11:30,29,495.75,496,495.25,495.25,5
20100701|2010-06-29 12:00,29,495,495.25,493,493,14
20100701|2010-06-29 12:30,29,493.5,493.5,491.75,491.75,20
20100701|2010-06-29 13:00,29,493,493,492.5,492.5,13
20100701|2010-06-29 18:00,30,495,495,495,495,1
20100701|2010-06-30 03:00,30,494.25,494.25,494.25,494.25,1
20100701|2010-06-30 03:30,30,494.25,494.25,494.25,494.25,3
20100701|2010-06-30 04:00,30,494.25,494.25,494.25,494.25,12
20100701|2010-06-30 06:30,30,497.75,497.75,497.75,497.75,3
20100701|2010-06-30 09:30,30,503.25,523.25,502.5,502.75,208
20100701|2010-06-30 10:30,30,501.5,501.5,501.5,501.5,2
20100701|2010-06-30 11:30,30,501,501.25,501,501.25,5
20100701|2010-06-30 12:00,30,501.5,501.5,500.25,500.5,23
20100701|2010-06-30 12:30,30,501.25,501.25,501.25,501.25,5
20100701|2010-07-01 00:00,1,503.75,503.75,503.75,503.75,3
20100701|2010-07-01 01:00,1,504,504,503,503,2
20100701|2010-07-01 09:30,1,505.75,509.5,505.75,507,10
20100701|2010-07-01 11:00,1,508.5,508.5,508.5,508.5,1
20100701|2010-07-01 12:00,1,513.5,513.5,513.5,513.5,1
20100701|2010-07-01 13:00,1,515.5,515.5,515,515,15
20100701|2010-07-06 10:00,6,535.25,535.25,535.25,535.25,2
20100701|2010-07-06 10:30,6,538,538,538,538,2
20100701|2010-07-07 11:00,7,542,542,542,542,1
20100701|2010-07-07 13:00,7,550,550,550,550,1
20100701|2010-07-07 19:00,8,549.5,549.5,549.5,549.5,1
20100701|2010-07-08 09:30,8,557.75,557.75,557.5,557.5,3
20100701|2010-07-08 11:30,8,554.25,559.5,554.25,559.5,2
20100701|2010-07-08 18:30,9,558.5,558.5,558.5,558.5,1
20100701|2010-07-09 11:00,9,554,554.25,554,554.25,8
20100701|2010-07-09 11:30,9,556.25,556.5,556.25,556.5,5
20100701|2010-07-09 13:00,9,557.25,557.25,557.25,557.25,1
20100701|2010-07-12 09:30,12,552.5,552.5,552.5,552.5,1
20100701|2010-07-12 12:30,12,561.75,561.75,561.75,561.75,1
20100701|2010-07-13 12:30,13,564.75,564.75,564.75,564.75,1
20100701|2010-07-14 07:00,14,572,572,572,572,1
20100901|2008-12-03 10:30,3,665,665,665,665,0
20100901|2008-12-09 11:00,9,620,620,620,620,0
20100901|2008-12-10 11:30,10,625,625,625,625,0
20100901|2009-02-19 11:30,19,630,630,630,630,1
20100901|2009-03-10 09:30,10,655,655,655,655,2
20100901|2009-03-10 11:00,10,655,655,655,655,3
20100901|2009-03-10 11:30,10,655,655,655,655,2
20100901|2009-03-13 12:00,13,633.75,633.75,633,633,4
20100901|2009-03-16 10:30,16,660,660,660,660,3
20100901|2009-03-16 12:00,16,660,660,660,660,2
20100901|2009-03-16 12:30,16,660,660,660,660,1
20100901|2009-03-17 10:00,17,664.5,664.5,664.5,664.5,1
20100901|2009-03-17 12:30,17,664,664,664,664,10
20100901|2009-03-20 10:00,20,667,667,667,667,1
20100901|2009-03-23 09:30,23,675,675,675,675,1
20100901|2009-04-02 10:00,2,666.5,666.5,666.5,666.5,1
20100901|2009-04-02 11:30,2,667.25,667.25,667.25,667.25,1
20100901|2009-04-03 10:30,3,675,675,675,675,2
20100901|2009-04-03 12:00,3,676.25,676.25,676.25,676.25,2
20100901|2009-04-03 13:00,3,682.75,685,682.75,685,4
20100901|2009-04-07 11:00,7,689,693.5,689,693.5,10
20100901|2009-04-13 09:30,13,654.5,654.5,654.5,654.5,2
20100901|2009-04-16 10:30,16,653.5,653.5,653.5,653.5,1
20100901|2009-04-22 11:00,22,650.5,650.5,650.5,650.5,2
20100901|2009-04-23 09:30,23,650,650,650,650,2
20100901|2009-04-24 09:30,24,670,670,670,670,2
20100901|2009-04-24 11:00,24,674,674,674,674,4
20100901|2009-04-26 19:00,27,670,670,670,670,1
20100901|2009-04-26 21:00,27,670,670,670,670,2
20100901|2009-04-26 21:30,27,670,670,670,670,3
20100901|2009-04-26 23:00,27,670,670,670,670,1
20100901|2009-04-26 23:30,27,670,670,670,670,1
20100901|2009-04-27 10:00,27,670,670,670,670,41
20100901|2009-04-27 10:30,27,669,669,668.5,668.5,2
20100901|2009-04-27 11:30,27,670.25,670.5,670,670,48
20100901|2009-04-27 12:30,27,664.75,664.75,664.75,664.75,2
20100901|2009-04-27 13:00,27,662.75,662.75,662.75,662.75,1
20100901|2009-04-29 10:30,29,670,670,670,670,2
20100901|2009-04-29 13:00,29,670.25,670.25,670.25,670.25,1
20100901|2009-04-30 09:30,30,675,675,675,675,1
20100901|2009-05-01 09:30,1,687.25,687.25,687.25,687.25,1
20100901|2009-05-01 13:00,1,705.75,705.75,705.75,705.75,1
20100901|2009-05-04 09:30,4,696,696,696,696,2
20100901|2009-05-04 10:30,4,686,686,686,686,1
20100901|2009-05-04 11:00,4,686,686,686,686,1
20100901|2009-05-05 10:00,5,687,687,686.75,686.75,4
20100901|2009-05-05 13:00,5,690.5,695,690.5,695,3
20100901|2009-05-06 12:00,6,697,697,695,695,2
20100901|2009-05-06 12:30,6,696,696,696,696,1
20100901|2009-05-06 13:00,6,696,696,696,696,1
20100901|2009-05-07 10:00,7,705,705,705,705,2
20100901|2009-05-07 11:00,7,713,713,713,713,1
20100901|2009-05-07 12:30,7,703.75,703.75,703.75,703.75,1
20100901|2009-05-07 13:00,7,709.25,709.25,705.5,707.25,5
20100901|2009-05-08 09:30,8,705.25,712.75,705.25,712.75,4
20100901|2009-05-08 10:30,8,719,719,718.5,718.5,4
20100901|2009-05-08 13:00,8,725.5,725.5,725.5,725.5,1
20100901|2009-05-11 13:00,11,723.25,723.25,723.25,723.25,1
20100901|2009-05-12 11:00,12,720,720,719.5,719.5,4
20100901|2009-05-12 12:00,12,725,725,725,725,4
20100901|2009-05-12 13:00,12,729.5,731.5,729.5,731,3
20100901|2009-05-13 12:30,13,724.75,725.5,724.25,725.5,8
20100901|2009-05-13 13:00,13,729,729.25,728.5,729.25,5
20100901|2009-05-14 10:00,14,728,729,727.5,727.5,5
20100901|2009-05-14 10:30,14,727.5,727.5,727.5,727.5,2
20100901|2009-05-14 11:30,14,728.5,730,727.75,728.5,7
20100901|2009-05-14 12:00,14,730,730,728.25,728.25,5
20100901|2009-05-14 12:30,14,728.25,728.25,728.25,728.25,1
20100901|2009-05-14 13:00,14,732,732,729,729.75,3
20100901|2009-05-14 21:30,15,730,730,730,730,1
20100901|2009-05-15 13:00,15,721.25,721.25,719.25,719.25,26
20100901|2009-05-18 10:30,18,724,724,724,724,2
20100901|2009-05-18 11:00,18,724,729,724,729,9
20100901|2009-05-18 12:30,18,729.25,729.25,729.25,729.25,1
20100901|2009-05-19 10:00,19,729,730,729,730,3
20100901|2009-05-19 10:30,19,732.75,732.75,731.25,731.25,20
20100901|2009-05-19 11:00,19,731.75,732.75,731.75,732.75,12
20100901|2009-05-19 11:30,19,732.75,732.75,731.25,731.25,13
20100901|2009-05-20 09:30,20,740,740.75,740,740.5,23
20100901|2009-05-20 10:30,20,736.25,736.25,735,735,3
20100901|2009-05-20 11:00,20,734.5,736.75,734.5,736.75,2
20100901|2009-05-20 12:00,20,735.25,735.25,735.25,735.25,1
20100901|2009-05-20 12:30,20,737.25,737.25,737.25,737.25,1
20100901|2009-05-20 13:00,20,739.5,739.5,738.75,738.75,5
20100901|2009-05-21 11:00,21,735.75,735.75,735.75,735.75,2
20100901|2009-05-21 11:30,21,735,735,735,735,2
20100901|2009-05-21 12:00,21,740,740,740,740,2
20100901|2009-05-21 12:30,21,738.25,740,738.25,740,3
20100901|2009-05-21 13:00,21,741,741.75,736.5,736.5,5
20100901|2009-05-22 09:30,22,745,745,745,745,3
20100901|2009-05-22 10:00,22,750,750,750,750,2
20100901|2009-05-22 10:30,22,750,750,750,750,6
20100901|2009-05-22 11:00,22,755.5,755.5,755.5,755.5,3
20100901|2009-05-22 11:30,22,752.75,752.75,752.75,752.75,1
20100901|2009-05-22 12:00,22,753,754.25,752.75,754.25,4
20100901|2009-05-22 12:30,22,754,754,751.25,751.25,10
20100901|2009-05-22 13:00,22,755.25,755.25,755.25,755.25,1
20100901|2009-05-26 11:30,26,757,757.5,756.25,756.25,3
20100901|2009-05-26 12:30,26,752.75,758,752.75,758,5
20100901|2009-05-27 09:30,27,772.75,772.75,772,772,2
20100901|2009-05-27 10:00,27,775,775,775,775,2
20100901|2009-05-27 11:30,27,778,778,776,776,5
20100901|2009-05-27 12:30,27,776,777.5,776,777.5,3
20100901|2009-05-27 13:00,27,774.75,779,774.75,779,4
20100901|2009-05-27 18:00,28,780,780,780,780,1
20100901|2009-05-28 09:30,28,780,780,780,780,1
20100901|2009-05-28 10:00,28,790,793.5,790,791.5,6
20100901|2009-05-28 11:00,28,789,789,789,789,1
20100901|2009-05-28 12:00,28,784,784,784,784,1
20100901|2009-05-28 12:30,28,784,784,780.5,780.5,2
20100901|2009-05-28 13:00,28,775.5,782.25,775.5,782.25,2
20100901|2009-05-29 09:30,29,782,788,782,788,2
20100901|2009-05-29 10:00,29,791.5,792.5,791.5,792.5,5
20100901|2009-05-29 12:00,29,787.75,787.75,787.75,787.75,2
20100901|2009-05-29 12:30,29,786,786,786,786,1
20100901|2009-05-29 13:00,29,784.75,787.5,784.75,787.5,10
20100901|2009-06-01 09:30,1,787,798.25,787,798.25,28
20100901|2009-06-01 10:00,1,800,804.25,800,802,7
20100901|2009-06-01 10:30,1,800.5,806,798.5,806,6
20100901|2009-06-01 11:00,1,807,807,807,807,1
20100901|2009-06-01 11:30,1,809,810.75,803.5,803.5,6
20100901|2009-06-01 12:00,1,807.25,807.25,807.25,807.25,1
20100901|2009-06-01 13:00,1,804.75,812,803.75,812,9
20100901|2009-06-02 09:30,2,805,809.5,805,808.25,26
20100901|2009-06-02 10:00,2,806.75,808,806.75,808,3
20100901|2009-06-02 10:30,2,808,809.75,807,809.5,5
20100901|2009-06-02 11:00,2,810,810,810,810,1
20100901|2009-06-02 11:30,2,808.5,808.5,808.5,808.5,1
20100901|2009-06-02 12:00,2,807.5,807.5,805.25,806,15
20100901|2009-06-02 12:30,2,803.5,814.25,802.75,812.75,48
20100901|2009-06-02 13:00,2,813.5,820.25,811.75,817,33
20100901|2009-06-03 09:30,3,803.75,804,798.75,798.75,22
20100901|2009-06-03 10:00,3,800,800.5,798.5,798.5,19
20100901|2009-06-03 10:30,3,795.5,795.5,791.25,793.25,21
20100901|2009-06-03 11:00,3,794.25,794.5,788.75,788.75,13
20100901|2009-06-03 11:30,3,783,784.25,775.75,776.5,34
20100901|2009-06-03 12:30,3,772.5,772.75,767,767.5,16
20100901|2009-06-03 13:00,3,767.5,770.5,766.5,767.25,23
20100901|2009-06-04 09:30,4,781.5,784.5,781.25,782.75,8
20100901|2009-06-04 10:00,4,789.5,790,787,787,11
20100901|2009-06-04 10:30,4,788.5,792.75,788.5,791.75,20
20100901|2009-06-04 11:00,4,792.5,793.5,792.25,792.25,8
20100901|2009-06-04 11:30,4,791.75,794,791.75,793.75,18
20100901|2009-06-04 12:30,4,797,797,794.75,797,6
20100901|2009-06-04 13:00,4,787,789.75,787,788.75,14
20100901|2009-06-05 10:00,5,781.25,784,781.25,784,4
20100901|2009-06-05 10:30,5,780,780,780,780,1
20100901|2009-06-05 11:00,5,783,783,780,780,11
20100901|2009-06-05 12:00,5,780,781.25,780,781.25,5
20100901|2009-06-05 12:30,5,779.75,779.75,779.75,779.75,4
20100901|2009-06-05 13:00,5,779.75,779.75,772.25,772.75,28
20100901|2009-06-08 09:30,8,758.25,758.25,754,754.5,10
20100901|2009-06-08 10:00,8,753.5,753.75,751,751.5,14
20100901|2009-06-08 10:30,8,756.5,757,756.5,757,5
20100901|2009-06-08 11:00,8,752,752,752,752,5
20100901|2009-06-08 11:30,8,752.75,753,752.25,753,8
20100901|2009-06-08 12:00,8,753,753,749.75,749.75,5
20100901|2009-06-08 12:30,8,748.5,748.5,748.5,748.5,1
20100901|2009-06-08 13:00,8,750.75,750.75,750.75,750.75,2
20100901|2009-06-09 09:30,9,760,760,756,758.25,16
20100901|2009-06-09 10:00,9,762,763,757.5,757.5,15
20100901|2009-06-09 10:30,9,757.75,759,757.25,759,5
20100901|2009-06-09 12:30,9,762.5,764.5,762.25,762.75,10
20100901|2009-06-09 13:00,9,759.5,765.5,759.25,765,26
20100901|2009-06-10 09:30,10,762,766,752.5,753,23
20100901|2009-06-10 10:00,10,751,752,748,752,10
20100901|2009-06-10 10:30,10,752,753.25,751.5,751.5,12
20100901|2009-06-10 11:30,10,749,749,748,748,6
20100901|2009-06-10 13:00,10,746,746,745,745.75,6
20100901|2009-06-11 09:30,11,755.25,755.75,752.5,753.25,17
20100901|2009-06-11 11:00,11,755.5,756.5,753.5,754.75,42
20100901|2009-06-11 11:30,11,754.5,755,753.5,754.5,19
20100901|2009-06-11 12:00,11,758.75,758.75,754.5,754.5,20
20100901|2009-06-11 12:30,11,752.5,752.75,751.25,751.25,15
20100901|2009-06-11 13:00,11,754.25,754.25,753.75,753.75,4
20100901|2009-06-12 09:30,12,743,743,739.75,739.75,8
20100901|2009-06-15 09:30,15,735,747.25,735,747.25,15
20100901|2009-06-15 12:30,15,740,740,740,740,2
20100901|2009-06-15 13:00,15,739.5,739.5,739.5,739.5,2
20100901|2009-06-15 18:00,16,739,739,739,739,3
20100901|2009-06-16 12:00,16,728.25,728.25,728.25,728.25,3
20100901|2009-06-16 13:00,16,723.5,728.25,723.5,728.25,6
20100901|2009-06-17 10:00,17,723,727.75,723,726.75,11
20100901|2009-06-17 11:00,17,725.75,725.75,725.75,725.75,3
20100901|2009-06-17 11:30,17,725.5,725.5,725.5,725.5,2
20100901|2009-06-17 13:00,17,730.25,730.25,726,726,5
20100901|2009-06-18 09:30,18,723.5,723.5,719,719.5,10
20100901|2009-06-18 10:30,18,724.5,725.5,723.5,723.5,6
20100901|2009-06-18 11:30,18,723.5,723.5,723.5,723.5,5
20100901|2009-06-18 13:00,18,727.5,727.5,727.5,727.5,1
20100901|2009-06-19 11:00,19,723.75,723.75,723.75,723.75,2
20100901|2009-06-19 11:30,19,725,727.5,725,727.5,5
20100901|2009-06-19 12:30,19,725,725,725,725,5
20100901|2009-06-19 13:00,19,725,725.25,725,725.25,5
20100901|2009-06-22 09:30,22,716,716,716,716,2
20100901|2009-06-22 10:00,22,720,720,720,720,3
20100901|2009-06-22 10:30,22,720,721.25,720,721.25,4
20100901|2009-06-22 13:00,22,724.25,724.25,724.25,724.25,1
20100901|2009-06-23 10:00,23,720,720,720,720,1
20100901|2009-06-23 10:30,23,720.5,720.5,720.5,720.5,1
20100901|2009-06-23 11:30,23,722.25,724,722.25,724,6
20100901|2009-06-24 09:30,24,718.5,718.5,718.5,718.5,1
20100901|2009-06-24 10:00,24,720.25,720.25,720.25,720.25,1
20100901|2009-06-24 12:00,24,713,713,713,713,1
20100901|2009-06-24 13:00,24,707.25,707.25,707.25,707.25,2
20100901|2009-06-25 10:30,25,702,702,701.75,701.75,6
20100901|2009-06-25 11:00,25,702.25,703,700.75,700.75,9
20100901|2009-06-25 11:30,25,701.25,701.25,700.75,700.75,3
20100901|2009-06-25 13:00,25,697.25,697.25,697.25,697.25,2
20100901|2009-06-26 09:30,26,696,696,693.5,693.5,12
20100901|2009-06-26 10:00,26,695,695,694.25,694.25,3
20100901|2009-06-26 11:00,26,695,695,695,695,8
20100901|2009-06-26 11:30,26,694.5,697,694.5,696.25,5
20100901|2009-06-26 12:30,26,696.5,696.5,696.5,696.5,3
20100901|2009-06-26 13:00,26,695,695.75,694.5,695.75,6
20100901|2009-06-29 09:30,29,697.5,697.5,693.75,694.25,29
20100901|2009-06-29 10:00,29,694,694,690,690,14
20100901|2009-06-29 10:30,29,687.5,688,687.25,688,3
20100901|2009-06-29 11:00,29,687,687,687,687,4
20100901|2009-06-29 12:00,29,687,687,687,687,1
20100901|2009-06-29 12:30,29,687,690,687,690,17
20100901|2009-06-29 13:00,29,690,690,688.75,688.75,10
20100901|2009-06-30 09:30,30,680,680,662,663,31
20100901|2009-06-30 10:00,30,666,671.25,666,671.25,10
20100901|2009-06-30 10:30,30,672.75,674.25,672.25,673.75,23
20100901|2009-06-30 11:00,30,674,674,672.5,673,16
20100901|2009-06-30 11:30,30,672.5,672.5,672,672,5
20100901|2009-06-30 12:30,30,676.75,676.75,676.75,676.75,3
20100901|2009-06-30 13:00,30,676.75,676.75,669.75,674.75,17
20100901|2009-07-01 09:30,1,672.75,673.5,672.75,673,5
20100901|2009-07-01 10:00,1,669.5,669.5,668,668,4
20100901|2009-07-01 13:00,1,668.5,674,668.5,674,5
20100901|2009-07-02 09:30,2,667.25,669.5,667.25,668.75,11
20100901|2009-07-02 12:30,2,667.5,667.5,665.5,665.5,12
20100901|2009-07-02 13:00,2,664.25,664.75,656,657.5,37
20100901|2009-07-06 09:30,6,646.5,650.75,646.25,650.75,41
20100901|2009-07-06 11:30,6,649,649,649,649,1
20100901|2009-07-06 12:30,6,649.5,649.5,649,649,2
20100901|2009-07-06 13:00,6,646.75,646.75,644.75,644.75,11
20100901|2009-07-07 09:30,7,644,649,644,649,6
20100901|2009-07-07 10:30,7,645,645,645,645,1
20100901|2009-07-07 11:00,7,644,644,644,644,46
20100901|2009-07-07 11:30,7,641.75,641.75,641.75,641.75,1
20100901|2009-07-07 12:30,7,645.75,647,645.5,646.25,10
20100901|2009-07-07 13:00,7,642,642,639,639,63
20100901|2009-07-08 09:30,8,642.75,646.5,642.75,646.5,9
20100901|2009-07-08 10:30,8,640.25,642.25,640.25,642.25,4
20100901|2009-07-08 11:30,8,643,643,643,643,3
20100901|2009-07-08 12:00,8,643.25,644.5,643.25,643.75,7
20100901|2009-07-08 12:30,8,643.75,643.75,638.75,639.5,18
20100901|2009-07-08 13:00,8,638.25,638.25,638.25,638.25,5
20100901|2009-07-09 09:30,9,640,645.25,640,640.75,57
20100901|2009-07-09 10:00,9,639.5,640.5,638.75,639,14
20100901|2009-07-09 10:30,9,643.5,643.5,643,643,6
20100901|2009-07-09 11:00,9,642.75,643,640.25,643,13
20100901|2009-07-09 11:30,9,644.75,644.75,644.75,644.75,1
20100901|2009-07-09 12:00,9,644.5,644.5,644.25,644.25,5
20100901|2009-07-09 12:30,9,645,646,645,645,13
20100901|2009-07-09 13:00,9,642.5,644.25,642.5,644.25,7
20100901|2009-07-10 09:30,10,640,640,640,640,1
20100901|2009-07-10 10:30,10,637.75,637.75,637,637,3
20100901|2009-07-10 11:00,10,638.5,638.5,638.5,638.5,1
20100901|2009-07-10 11:30,10,641.5,641.5,641.5,641.5,1
20100901|2009-07-10 12:00,10,640,640,640,640,1
20100901|2009-07-10 13:00,10,640,640.5,638.5,638.5,9
20100901|2009-07-13 09:30,13,637.25,641.75,637.25,641.75,18
20100901|2009-07-13 10:00,13,642,642,641.5,641.5,5
20100901|2009-07-13 10:30,13,642,650.5,642,650.5,11
20100901|2009-07-13 11:00,13,649.5,650,649.5,650,15
20100901|2009-07-13 11:30,13,655.25,655.25,653.75,653.75,9
20100901|2009-07-13 12:00,13,653.25,655,653,655,10
20100901|2009-07-13 12:30,13,651,656,649.5,649.5,26
20100901|2009-07-13 13:00,13,654.5,656,654.5,655.25,18
20100901|2009-07-14 09:30,14,654,654.75,647.5,648,37
20100901|2009-07-14 10:00,14,646.5,647,646.5,646.75,6
20100901|2009-07-14 10:30,14,648.5,649.25,648.25,648.25,7
20100901|2009-07-14 11:30,14,645.75,647.25,645.75,647.25,6
20100901|2009-07-14 12:30,14,644.5,644.5,642.75,642.75,5
20100901|2009-07-15 09:30,15,657.25,660.75,657.25,658.75,12
20100901|2009-07-15 10:00,15,657.75,657.75,657.75,657.75,4
20100901|2009-07-15 10:30,15,654.75,655.5,654.75,654.75,6
20100901|2009-07-15 11:30,15,653,653,653,653,1
20100901|2009-07-15 12:00,15,648.25,648.25,647,647,4
20100901|2009-07-16 09:30,16,646.75,651.25,646.75,651.25,22
20100901|2009-07-16 10:00,16,656.25,656.25,654.5,654.75,4
20100901|2009-07-16 10:30,16,655,655,653.75,653.75,14
20100901|2009-07-16 12:00,16,654,654,654,654,2
20100901|2009-07-16 12:30,16,651.25,651.25,651.25,651.25,1
20100901|2009-07-16 13:00,16,648.25,648.25,647,647,11
20100901|2009-07-17 09:30,17,646,646,645.5,645.5,2
20100901|2009-07-17 10:30,17,652.25,652.25,652.25,652.25,1
20100901|2009-07-17 11:00,17,657.75,660.5,657.5,660.5,7
20100901|2009-07-17 11:30,17,659.5,659.5,657,657.25,5
20100901|2009-07-17 12:00,17,656,659,656,659,8
20100901|2009-07-17 12:30,17,656.25,658.25,655.75,658.25,19
20100901|2009-07-20 09:30,20,658.5,660.75,651,652.75,43
20100901|2009-07-20 10:00,20,653,653,650.5,652,7
20100901|2009-07-20 10:30,20,650.5,650.5,650.5,650.5,4
20100901|2009-07-20 11:00,20,651.5,651.5,651.5,651.5,2
20100901|2009-07-20 12:00,20,649.25,649.25,648,648,5
20100901|2009-07-20 12:30,20,650,650,648.5,648.75,9
20100901|2009-07-20 13:00,20,651.25,654.75,651.25,653.75,20
20100901|2009-07-21 09:30,21,648.25,652.75,648,650,66
20100901|2009-07-21 10:00,21,650,652.25,650,652.25,46
20100901|2009-07-21 10:30,21,648.75,648.75,647.75,648,7
20100901|2009-07-21 11:00,21,650.5,650.5,649.25,649.25,7
20100901|2009-07-21 11:30,21,649.5,650,649.5,649.5,5
20100901|2009-07-21 12:00,21,647.5,647.5,647.5,647.5,1
20100901|2009-07-21 12:30,21,646.75,648.25,645.75,647.25,13
20100901|2009-07-21 13:00,21,647.5,649,646.75,646.75,5
20100901|2009-07-22 09:30,22,646.25,646.25,638.75,638.75,58
20100901|2009-07-22 10:00,22,640,640,636.5,636.5,18
20100901|2009-07-22 10:30,22,636.5,636.5,636.5,636.5,1
20100901|2009-07-22 11:00,22,640.75,641,638.25,638.25,6
20100901|2009-07-22 11:30,22,639.75,640,639.25,639.25,21
20100901|2009-07-22 12:00,22,642,648.25,641.25,648.25,88
20100901|2009-07-22 12:30,22,647.5,648.25,646.75,648,20
20100901|2009-07-22 13:00,22,649.75,652.25,649.5,649.5,61
20100901|2009-07-23 09:30,23,652,652,650.5,650.5,10
20100901|2009-07-23 10:00,23,649.75,650.5,649,650.5,11
20100901|2009-07-23 11:00,23,651.25,651.75,651,651.75,14
20100901|2009-07-23 11:30,23,653.5,657.75,653.5,657.75,22
20100901|2009-07-23 12:00,23,658,660,657.5,657.5,12
20100901|2009-07-23 12:30,23,655.25,655.25,655.25,655.25,1
20100901|2009-07-23 13:00,23,653.5,654.5,651.5,652.75,14
20100901|2009-07-24 09:30,24,653.5,654,648.75,650.25,22
20100901|2009-07-24 10:00,24,646,647.5,645.25,647.5,14
20100901|2009-07-24 10:30,24,645.5,648.25,645.5,648.25,8
20100901|2009-07-24 11:00,24,648.25,648.25,642,642,8
20100901|2009-07-24 11:30,24,642.5,642.5,642,642,3
20100901|2009-07-24 12:00,24,642.25,643.75,642.25,643.75,6
20100901|2009-07-24 12:30,24,644.75,647.5,644.25,647.25,41
20100901|2009-07-24 13:00,24,645.75,645.75,644.5,644.5,18
20100901|2009-07-27 09:30,27,644,645.25,642.75,643.25,25
20100901|2009-07-27 10:00,27,644.75,644.75,644.25,644.25,4
20100901|2009-07-27 10:30,27,647,648.75,647,648.75,5
20100901|2009-07-27 11:30,27,648,648,648,648,2
20100901|2009-07-27 12:00,27,650.5,650.5,650.5,650.5,3
20100901|2009-07-27 12:30,27,651.25,651.5,650.25,650.25,14
20100901|2009-07-27 13:00,27,649.75,651,649,649,20
20100901|2009-07-28 09:30,28,648.25,649.25,647,649.25,12
20100901|2009-07-28 10:00,28,649.5,649.5,649.25,649.25,14
20100901|2009-07-28 10:30,28,653.75,656.25,653.75,656.25,4
20100901|2009-07-28 11:00,28,657.25,657.25,657.25,657.25,2
20100901|2009-07-28 12:30,28,652.5,652.5,652.5,652.5,1
20100901|2009-07-28 13:00,28,651.75,653.25,650.5,650.5,26
20100901|2009-07-29 09:30,29,648.5,648.5,645.25,645.25,19
20100901|2009-07-29 10:00,29,643.25,643.25,642.5,642.5,9
20100901|2009-07-29 10:30,29,644.25,644.25,644.25,644.25,1
20100901|2009-07-29 12:00,29,644.25,644.25,644.25,644.25,3
20100901|2009-07-30 09:30,30,654.25,660.25,654.25,660.25,6
20100901|2009-07-30 11:30,30,653,653,653,653,1
20100901|2009-07-30 13:00,30,650.75,650.75,650.25,650.25,3
20100901|2009-07-31 09:30,31,652.75,653,652.75,653,2
20100901|2009-07-31 10:30,31,653.25,655.5,653.25,655.5,7
20100901|2009-07-31 11:00,31,655,655,655,655,1
20100901|2009-07-31 11:30,31,658,658,655,655,6
20100901|2009-07-31 12:00,31,656.5,656.5,655.75,655.75,2
20100901|2009-07-31 13:00,31,658.75,660,658.75,660,3
20100901|2009-08-03 09:30,3,667.5,681.75,667.5,681.75,78
20100901|2009-08-03 10:00,3,678,678.25,678,678.25,2
20100901|2009-08-03 10:30,3,675.75,676.25,674.75,676.25,12
20100901|2009-08-03 11:00,3,678,678,678,678,6
20100901|2009-08-03 12:30,3,680,680,680,680,3
20100901|2009-08-03 13:00,3,677.25,678,677.25,678,4
20100901|2009-08-04 09:30,4,671.5,671.5,671.5,671.5,5
20100901|2009-08-04 10:00,4,673.5,673.5,673.5,673.5,3
20100901|2009-08-04 11:30,4,676,676,674,674,22
20100901|2009-08-04 12:30,4,670.75,670.75,670,670.25,8
20100901|2009-08-04 13:00,4,671.25,671.25,669.25,669.25,5
20100901|2009-08-05 09:30,5,670,670,668.5,669.5,8
20100901|2009-08-05 10:30,5,665.25,665.25,665.25,665.25,1
20100901|2009-08-05 11:00,5,661.25,661.25,661.25,661.25,1
20100901|2009-08-05 12:00,5,654.25,657.5,653.75,657,6
20100901|2009-08-05 13:00,5,658.75,658.75,656.25,656.5,11
20100901|2009-08-06 09:30,6,651.25,652.5,650.25,651.75,21
20100901|2009-08-06 10:00,6,647.75,648,647.75,648,4
20100901|2009-08-06 11:00,6,643.25,643.25,641.75,641.75,6
20100901|2009-08-06 11:30,6,641,641,639.75,640,5
20100901|2009-08-06 12:00,6,639,639,635.5,635.75,39
20100901|2009-08-06 12:30,6,637.5,638.5,637.5,638.5,4
20100901|2009-08-06 13:00,6,638.5,638.5,634.5,635.5,34
20100901|2009-08-07 09:30,7,634.5,635.75,630.75,634.25,20
20100901|2009-08-07 10:00,7,635,635,635,635,4
20100901|2009-08-07 12:30,7,629.5,629.5,629.25,629.5,14
20100901|2009-08-07 13:00,7,626.5,626.5,626.5,626.5,2
20100901|2009-08-10 09:30,10,627.5,629.75,627.5,629.5,9
20100901|2009-08-10 10:00,10,629.75,630,629.75,630,4
20100901|2009-08-10 11:30,10,631.5,631.5,631.5,631.5,4
20100901|2009-08-11 09:30,11,626.5,627,625,625,5
20100901|2009-08-11 10:00,11,623.5,623.5,623.5,623.5,1
20100901|2009-08-11 10:30,11,624.75,624.75,623.25,623.25,4
20100901|2009-08-11 11:00,11,622.5,622.75,622.5,622.5,3
20100901|2009-08-11 11:30,11,623,623,623,623,1
20100901|2009-08-11 12:00,11,623.75,623.75,623.75,623.75,2
20100901|2009-08-11 12:30,11,623,623.75,622.5,622.75,15
20100901|2009-08-12 09:30,12,612.25,613.75,611.5,612,14
20100901|2009-08-12 10:00,12,609.75,610.75,609.75,610.25,6
20100901|2009-08-12 11:00,12,614.5,617,614.5,617,13
20100901|2009-08-12 11:30,12,616.5,616.5,616.5,616.5,2
20100901|2009-08-12 12:00,12,616.5,617.25,616.5,617.25,7
20100901|2009-08-12 12:30,12,618,618.75,618,618.75,3
20100901|2009-08-12 13:00,12,616.25,616.75,615.75,616.75,12
20100901|2009-08-13 09:30,13,617,617.25,611.75,614,30
20100901|2009-08-13 10:00,13,613,613,606,606.25,10
20100901|2009-08-13 10:30,13,609,609,607.5,607.5,7
20100901|2009-08-13 11:00,13,607,607.5,607,607.25,16
20100901|2009-08-13 11:30,13,606,606,606,606,2
20100901|2009-08-13 12:00,13,608,608,608,608,3
20100901|2009-08-13 13:00,13,604.5,604.5,603.75,603.75,3
20100901|2009-08-13 23:00,14,603.75,603.75,603.75,603.75,4
20100901|2009-08-14 05:00,14,603.75,603.75,603.75,603.75,1
20100901|2009-08-14 05:30,14,603.75,603.75,603.75,603.75,6
20100901|2009-08-14 09:30,14,603.75,603.75,597.25,600.75,17
20100901|2009-08-14 10:00,14,605.75,605.75,604.75,604.75,4
20100901|2009-08-14 10:30,14,604,604,603,603,4
20100901|2009-08-14 11:30,14,609,609,609,609,3
20100901|2009-08-14 12:30,14,604.75,605,603,603,7
20100901|2009-08-14 13:00,14,602.5,602.5,602.5,602.5,2
20100901|2009-08-16 18:00,17,604,604,604,604,7
20100901|2009-08-17 09:30,17,597,597,591.75,591.75,12
20100901|2009-08-17 10:00,17,592,592,592,592,2
20100901|2009-08-17 10:30,17,591.5,592,591.5,592,10
20100901|2009-08-17 11:00,17,593,593.5,591,592.75,15
20100901|2009-08-17 11:30,17,593,595,593,595,9
20100901|2009-08-17 12:00,17,593,593,593,593,6
20100901|2009-08-17 13:00,17,595.75,595.75,595.75,595.75,2
20100901|2009-08-18 09:30,18,595,596,595,596,9
20100901|2009-08-18 10:00,18,597.25,598,597.25,598,25
20100901|2009-08-18 11:00,18,598.5,599,598.5,599,20
20100901|2009-08-18 13:00,18,595,595,595,595,8
20100901|2009-08-19 01:30,19,595,595,595,595,3
20100901|2009-08-19 02:00,19,595,595,595,595,1
20100901|2009-08-19 02:30,19,595,595,595,595,1
20100901|2009-08-19 03:00,19,595,595,595,595,14
20100901|2009-08-19 09:30,19,597,597,597,597,29
20100901|2009-08-19 10:00,19,597,597,597,597,5
20100901|2009-08-19 10:30,19,597,597,597,597,20
20100901|2009-08-19 11:00,19,603.25,603.25,603.25,603.25,2
20100901|2009-08-19 11:30,19,598,598,595,595,29
20100901|2009-08-19 12:00,19,595,595,586.75,586.75,63
20100901|2009-08-19 12:30,19,586.75,588.5,586.5,588,6
20100901|2009-08-20 10:00,20,595,595,595,595,7
20100901|2009-08-20 10:30,20,595,595,594.5,595,13
20100901|2009-08-20 11:30,20,598.5,599,598.5,599,2
20100901|2009-08-20 12:30,20,595.75,595.75,595.5,595.5,10
20100901|2009-08-20 13:00,20,597,597,596,596,2
20100901|2009-08-20 18:00,21,595,595,595,595,1
20100901|2009-08-21 09:30,21,600,601.5,591.25,591.25,113
20100901|2009-08-21 10:00,21,593,593,593,593,52
20100901|2009-08-21 10:30,21,592.5,592.5,592.5,592.5,1
20100901|2009-08-21 11:00,21,590,590,590,590,25
20100901|2009-08-21 12:00,21,589,589,588,589,3
20100901|2009-08-24 09:30,24,591.25,591.75,590.75,591.75,6
20100901|2009-08-24 10:00,24,596,596,596,596,6
20100901|2009-08-24 10:30,24,594.75,595,594,594,10
20100901|2009-08-24 11:00,24,594,594,594,594,1
20100901|2009-08-24 11:30,24,595.25,595.5,594.5,594.5,6
20100901|2009-08-24 12:00,24,595,595,595,595,4
20100901|2009-08-24 13:00,24,597.5,598,596.75,596.75,21
20100901|2009-08-25 09:30,25,596.75,607.25,596.75,605,45
20100901|2009-08-25 10:00,25,609.75,609.75,608.5,608.5,21
20100901|2009-08-25 10:30,25,608.5,609,607.5,607.5,20
20100901|2009-08-25 11:00,25,604,604,604,604,1
20100901|2009-08-25 11:30,25,600.75,600.75,600.75,600.75,2
20100901|2009-08-25 12:00,25,593.25,593.25,593.25,593.25,2
20100901|2009-08-25 12:30,25,593.25,594,593.25,594,10
20100901|2009-08-25 13:00,25,590.5,596,590.5,594.25,43
20100901|2009-08-26 09:30,26,601.25,601.25,598.5,598.5,14
20100901|2009-08-26 10:00,26,599.25,599.25,599.25,599.25,1
20100901|2009-08-26 10:30,26,597.5,599.75,597.5,598.75,9
20100901|2009-08-26 11:00,26,596.5,596.5,596.5,596.5,1
20100901|2009-08-26 11:30,26,598,598.5,598,598.5,4
20100901|2009-08-26 12:30,26,599.75,599.75,599.75,599.75,1
20100901|2009-08-26 13:00,26,600,600,600,600,1
20100901|2009-08-27 09:30,27,598.25,598.25,597.75,597.75,2
20100901|2009-08-27 10:00,27,594.25,594.25,591.75,591.75,9
20100901|2009-08-27 10:30,27,592.5,592.5,589.75,590,6
20100901|2009-08-27 11:30,27,591.5,592.25,591,591.25,6
20100901|2009-08-27 12:30,27,591.25,597.75,591.25,597.75,10
20100901|2009-08-27 13:00,27,596,596,596,596,4
20100901|2009-08-28 02:00,28,598,598,598,598,1
20100901|2009-08-28 03:00,28,600,600,600,600,2
20100901|2009-08-28 09:30,28,597.75,598.75,597.25,598.75,54
20100901|2009-08-28 10:30,28,585,585,585,585,24
20100901|2009-08-28 11:00,28,585,585,583.5,583.75,34
20100901|2009-08-28 11:30,28,582,582,581.25,581.25,4
20100901|2009-08-28 12:00,28,584,584,584,584,5
20100901|2009-08-28 12:30,28,585.5,585.75,585.5,585.75,3
20100901|2009-08-28 13:00,28,583.5,587.75,583,587.75,8
20100901|2009-08-31 09:30,31,573.25,576.75,570.25,575,37
20100901|2009-08-31 10:00,31,574,576,574,576,8
20100901|2009-08-31 10:30,31,574.75,574.75,574.25,574.75,7
20100901|2009-08-31 11:00,31,576.25,578,575,578,16
20100901|2009-08-31 11:30,31,578,585.25,578,585.25,11
20100901|2009-08-31 12:00,31,587,590.75,587,589,28
20100901|2009-08-31 12:30,31,587,587.25,584.25,584.25,11
20100901|2009-08-31 13:00,31,582.5,587.25,582.5,587.25,15
20100901|2009-09-01 03:30,1,581.5,581.5,581.5,581.5,4
20100901|2009-09-01 09:30,1,577.25,579.75,571,572.75,112
20100901|2009-09-01 10:00,1,574,576.5,574,574.25,58
20100901|2009-09-01 10:30,1,574.25,576,573.25,573.25,40
20100901|2009-09-01 11:00,1,573.5,574.75,572.5,572.75,26
20100901|2009-09-01 13:00,1,571.25,573.5,571.25,573.5,12
20100901|2009-09-02 01:30,2,572.25,572.25,572.25,572.25,4
20100901|2009-09-02 03:00,2,571.5,571.5,571.5,571.5,6
20100901|2009-09-02 09:30,2,570,574.5,569.75,573.5,43
20100901|2009-09-02 10:00,2,569.5,569.5,569.25,569.25,6
20100901|2009-09-02 10:30,2,570,572,570,571.75,40
20100901|2009-09-02 11:00,2,572.75,573.25,572.5,573.25,51
20100901|2009-09-02 11:30,2,572.5,572.5,571,571,11
20100901|2009-09-02 12:30,2,572,572,572,572,1
20100901|2009-09-02 13:00,2,570.25,570.75,569.75,570.25,13
20100901|2009-09-03 09:30,3,569,571.5,566,566.5,132
20100901|2009-09-03 10:00,3,566.5,567.5,564.75,565,57
20100901|2009-09-03 10:30,3,562.75,563.5,562.75,563.5,30
20100901|2009-09-03 11:00,3,560.25,560.25,560.25,560.25,9
20100901|2009-09-03 11:30,3,559.75,559.75,558.5,558.5,11
20100901|2009-09-03 12:00,3,558.75,560,558.75,560,4
20100901|2009-09-03 12:30,3,560,563.25,559.75,563.25,37
20100901|2009-09-03 13:00,3,562.25,563,561,561,10
20100901|2009-09-03 18:00,4,558,558,558,558,2
20100901|2009-09-03 18:30,4,558,558,558,558,5
20100901|2009-09-04 09:30,4,553.75,556.75,553.75,556.5,90
20100901|2009-09-04 10:00,4,554.25,554.5,553.5,553.5,37
20100901|2009-09-04 10:30,4,553,555,553,555,13
20100901|2009-09-04 11:00,4,555.25,555.25,554.75,555.25,15
20100901|2009-09-04 11:30,4,555.75,555.75,555.75,555.75,1
20100901|2009-09-04 12:30,4,554.75,554.75,554.75,554.75,6
20100901|2009-09-04 13:00,4,555.5,555.5,551.5,551.5,13
20100901|2009-09-08 09:30,8,551.25,553.5,547.5,547.75,42
20100901|2009-09-08 10:30,8,547.5,547.75,543,543,21
20100901|2009-09-08 11:00,8,544.5,545,544.5,545,5
20100901|2009-09-08 11:30,8,547,548,547,547.25,5
20100901|2009-09-08 12:00,8,546.25,546.25,546.25,546.25,2
20100901|2009-09-08 12:30,8,546.25,546.25,545,545,7
20100901|2009-09-08 13:00,8,543.5,543.75,541.75,541.75,12
20100901|2009-09-09 09:30,9,539.75,539.75,539.75,539.75,5
20100901|2009-09-09 10:30,9,542.25,543.25,542.25,543.25,3
20100901|2009-09-09 11:00,9,541.75,541.75,541.75,541.75,2
20100901|2009-09-09 11:30,9,541.75,542,540.5,540.5,3
20100901|2009-09-09 12:00,9,539.75,539.75,539,539,14
20100901|2009-09-09 13:00,9,541,541,538.5,538.5,32
20100901|2009-09-10 09:30,10,538.75,539.5,537,537,57
20100901|2009-09-10 10:00,10,537.75,538.75,537.75,538.75,19
20100901|2009-09-10 10:30,10,538.25,539.25,538.25,539.25,8
20100901|2009-09-10 11:00,10,538.5,539.5,537.75,538,18
20100901|2009-09-10 11:30,10,538.25,539,538.25,539,3
20100901|2009-09-10 12:00,10,539.5,540,539.5,540,14
20100901|2009-09-10 12:30,10,540,540,538.5,538.5,5
20100901|2009-09-10 13:00,10,538.75,538.75,536,536,10
20100901|2009-09-10 21:30,11,535,535,535,535,7
20100901|2009-09-11 09:30,11,537,538.75,533.25,533.25,41
20100901|2009-09-11 10:00,11,536.25,536.25,532.75,532.75,12
20100901|2009-09-11 10:30,11,534,534,534,534,9
20100901|2009-09-11 11:00,11,535.25,537.25,535.25,537.25,31
20100901|2009-09-11 11:30,11,538.25,539,538.25,539,6
20100901|2009-09-11 12:00,11,539.25,540,538.5,538.5,10
20100901|2009-09-11 12:30,11,538.75,546.25,538.75,546.25,28
20100901|2009-09-11 13:00,11,547,547,547,547,2
20100901|2009-09-14 09:30,14,540,540.25,539.25,540.25,5
20100901|2009-09-14 10:00,14,540.75,540.75,538.5,538.5,9
20100901|2009-09-14 12:30,14,536.25,536.25,536.25,536.25,1
20100901|2009-09-14 13:00,14,535.25,535.25,535.25,535.25,1
20100901|2009-09-15 09:30,15,542.25,562.5,542.25,554,55
20100901|2009-09-15 10:00,15,554.5,554.5,552.75,553,8
20100901|2009-09-15 10:30,15,551.75,551.75,551.75,551.75,2
20100901|2009-09-15 11:30,15,558,558,558,558,2
20100901|2009-09-15 12:00,15,557.5,557.5,555.25,555.25,6
20100901|2009-09-15 12:30,15,554.25,554.25,554.25,554.25,2
20100901|2009-09-15 13:00,15,551.5,551.5,551.5,551.5,1
20100901|2009-09-15 18:00,16,551,551,551,551,1
20100901|2009-09-16 09:30,16,545.75,548,545.75,548,17
20100901|2009-09-16 10:00,16,546.75,547,546.75,547,3
20100901|2009-09-16 10:30,16,546.5,547,546.5,547,8
20100901|2009-09-16 11:30,16,545.5,545.5,543,544.5,11
20100901|2009-09-16 12:00,16,546,547.5,545.75,547.5,11
20100901|2009-09-16 12:30,16,547.5,547.5,547.5,547.5,3
20100901|2009-09-16 18:00,17,546,546,546,546,1
20100901|2009-09-17 03:30,17,553.5,553.5,553.5,553.5,2
20100901|2009-09-17 09:30,17,548.5,549.25,547.25,547.25,7
20100901|2009-09-17 10:00,17,550,553,550,553,3
20100901|2009-09-17 10:30,17,548.5,550.75,546.5,546.5,12
20100901|2009-09-17 11:00,17,548,548,545,545,7
20100901|2009-09-17 11:30,17,546.25,547.25,546.25,547.25,26
20100901|2009-09-17 12:30,17,547.5,547.5,547.5,547.5,6
20100901|2009-09-17 13:00,17,549,550,546.75,546.75,7
20100901|2009-09-18 09:30,18,546.5,547,546,547,11
20100901|2009-09-18 10:00,18,547.25,547.25,545.25,546.5,9
20100901|2009-09-18 11:00,18,543.75,545.5,543.75,545.5,16
20100901|2009-09-18 11:30,18,547,547,545.75,545.75,18
20100901|2009-09-18 12:00,18,545,545.25,545,545.25,14
20100901|2009-09-18 12:30,18,545.25,545.25,544.25,545,10
20100901|2009-09-18 13:00,18,544,544,542.75,542.75,7
20100901|2009-09-20 20:30,21,541.5,541.5,541.5,541.5,8
20100901|2009-09-21 09:30,21,537.5,540,537.5,540,3
20100901|2009-09-21 10:30,21,541.5,543,541.25,543,5
20100901|2009-09-21 11:00,21,544.5,544.5,544.5,544.5,2
20100901|2009-09-21 11:30,21,544,544,541.5,541.5,3
20100901|2009-09-21 13:00,21,538.75,538.75,538.75,538.75,1
20100901|2009-09-22 09:30,22,542.75,544.25,542.75,543.5,19
20100901|2009-09-22 10:00,22,539.75,539.75,539.75,539.75,1
20100901|2009-09-22 10:30,22,542,542,542,542,2
20100901|2009-09-22 11:00,22,540.5,540.5,537.75,537.75,3
20100901|2009-09-22 11:30,22,538,541,538,541,30
20100901|2009-09-22 12:00,22,541.75,541.75,541.75,541.75,1
20100901|2009-09-22 13:00,22,539.5,539.5,538.5,538.5,12
20100901|2009-09-23 09:30,23,540.25,547,540.25,545.5,12
20100901|2009-09-23 10:00,23,542,543.5,542,543.5,3
20100901|2009-09-23 10:30,23,540.75,543,540,543,17
20100901|2009-09-23 11:00,23,544,545,544,545,7
20100901|2009-09-23 11:30,23,548.25,548.25,548.25,548.25,3
20100901|2009-09-23 12:00,23,546,546,546,546,2
20100901|2009-09-23 13:00,23,541.5,541.5,536.5,536.5,12
20100901|2009-09-24 09:30,24,537.75,540.5,537.75,539.25,28
20100901|2009-09-24 10:00,24,540.25,541.5,539.25,541.5,17
20100901|2009-09-24 10:30,24,541.5,546,541.5,546,26
20100901|2009-09-24 11:00,24,546,546.5,545.25,546,13
20100901|2009-09-24 11:30,24,547,551.5,547,551.25,25
20100901|2009-09-24 12:00,24,551,554,551,552,13
20100901|2009-09-24 12:30,24,546.75,546.75,546.75,546.75,2
20100901|2009-09-24 13:00,24,547,549.25,546,549.25,11
20100901|2009-09-25 09:30,25,552,557.75,552,557.75,15
20100901|2009-09-25 10:00,25,554.5,554.5,552.25,552.25,18
20100901|2009-09-25 10:30,25,553.75,553.75,553.75,553.75,4
20100901|2009-09-25 11:00,25,551.5,551.5,545,545,16
20100901|2009-09-25 12:00,25,542,542,541,541,3
20100901|2009-09-25 13:00,25,538.75,538.75,538.25,538.25,2
20100901|2009-09-28 09:30,28,543.5,544.75,543.25,543.75,30
20100901|2009-09-28 10:00,28,543.75,544.5,543.75,544.5,4
20100901|2009-09-28 11:00,28,542.5,542.75,542.5,542.75,2
20100901|2009-09-28 12:00,28,541.5,541.5,541.5,541.5,2
20100901|2009-09-28 13:00,28,540,540,539,539,14
20100901|2009-09-29 09:30,29,540.75,540.75,539.5,539.5,6
20100901|2009-09-29 10:00,29,539.25,540.5,539.25,539.25,8
20100901|2009-09-29 10:30,29,540.25,540.25,539.25,539.25,3
20100901|2009-09-29 11:00,29,539.75,540,534.5,534.5,20
20100901|2009-09-29 11:30,29,535.25,535.5,535.25,535.5,3
20100901|2009-09-29 12:30,29,535.25,535.25,535.25,535.25,20
20100901|2009-09-29 13:00,29,536.5,536.5,535.25,536.25,19
20100901|2009-09-29 18:30,30,532.5,532.5,532.5,532.5,1
20100901|2009-09-30 06:30,30,532.5,532.5,532.5,532.5,2
20100901|2009-09-30 09:30,30,532.5,532.5,527.5,527.5,86
20100901|2009-09-30 10:00,30,528.5,528.5,527.5,527.5,13
20100901|2009-09-30 10:30,30,532.25,532.25,532.25,532.25,1
20100901|2009-09-30 12:00,30,533.25,534.75,533,534.75,17
20100901|2009-09-30 12:30,30,535.75,536.5,535.75,536.5,6
20100901|2009-09-30 13:00,30,536,545,536,545,20
20100901|2009-10-01 09:30,1,535.25,535.25,533.5,533.5,6
20100901|2009-10-01 10:00,1,533.25,533.25,533.25,533.25,2
20100901|2009-10-01 10:30,1,535.5,535.75,535.5,535.75,4
20100901|2009-10-01 11:00,1,532,532,529.75,529.75,10
20100901|2009-10-01 11:30,1,534.75,534.75,534.75,534.75,4
20100901|2009-10-01 12:00,1,533.25,533.25,533.25,533.25,2
20100901|2009-10-01 20:00,2,536.25,536.25,536.25,536.25,2
20100901|2009-10-02 09:30,2,533.75,534,533.5,533.75,6
20100901|2009-10-02 10:00,2,530.75,530.75,529.25,529.25,7
20100901|2009-10-02 10:30,2,528.5,528.5,528.5,528.5,2
20100901|2009-10-02 11:00,2,527,527.25,527,527.25,4
20100901|2009-10-02 13:00,2,525,525,525,525,2
20100901|2009-10-05 09:30,5,528.75,528.75,527.75,527.75,4
20100901|2009-10-05 10:00,5,528.25,528.25,528.25,528.25,2
20100901|2009-10-05 11:30,5,530.5,534.75,530.5,534.75,9
20100901|2009-10-05 12:00,5,535.5,535.5,535.5,535.5,1
20100901|2009-10-05 12:30,5,536.25,536.5,535,535,11
20100901|2009-10-05 13:00,5,533.75,534,526.5,526.5,20
20100901|2009-10-06 09:30,6,539.75,546,539.5,546,23
20100901|2009-10-06 10:00,6,547.25,550,545.75,546.5,13
20100901|2009-10-06 10:30,6,546.25,546.25,542.25,542.25,6
20100901|2009-10-06 11:30,6,542.25,542.25,542.25,542.25,2
20100901|2009-10-06 13:00,6,539.75,543.5,539.75,543.5,10
20100901|2009-10-07 10:30,7,538.5,538.5,537.75,537.75,2
20100901|2009-10-07 11:00,7,539,540.5,539,540.5,7
20100901|2009-10-07 11:30,7,539.75,543.25,539.75,541.5,19
20100901|2009-10-07 12:00,7,541,541,539,539,7
20100901|2009-10-07 12:30,7,539.5,539.5,538.25,538.25,28
20100901|2009-10-07 13:00,7,538.25,541.25,536.75,541.25,15
20100901|2009-10-08 03:30,8,550,550,550,550,4
20100901|2009-10-08 09:30,8,546.75,550,546.25,550,8
20100901|2009-10-08 10:00,8,552,552,552,552,2
20100901|2009-10-08 10:30,8,552.75,554.25,552.75,554.25,4
20100901|2009-10-08 11:00,8,555.25,558.5,554.5,558.5,6
20100901|2009-10-08 11:30,8,559.5,559.75,558.5,558.5,5
20100901|2009-10-08 12:00,8,554.25,554.25,554,554,6
20100901|2009-10-08 12:30,8,559,559,559,559,4
20100901|2009-10-08 13:00,8,558.5,558.5,556.75,556.75,7
20100901|2009-10-08 18:00,9,558,558,554.25,554.25,50
20100901|2009-10-12 06:00,12,562,562,562,562,1
20100901|2009-10-12 09:30,12,561,566.5,561,566.5,16
20100901|2009-10-12 10:30,12,565,565,565,565,1
20100901|2009-10-12 11:00,12,564,565.75,564,564.5,5
20100901|2009-10-12 12:00,12,565.5,568.5,565.5,568.5,7
20100901|2009-10-12 12:30,12,570,575.5,569,572,22
20100901|2009-10-12 13:00,12,573,575.5,572,575.5,12
20100901|2009-10-13 05:30,13,573,573,573,573,1
20100901|2009-10-13 06:00,13,573,573,573,573,3
20100901|2009-10-13 06:30,13,578,578,578,578,1
20100901|2009-10-13 09:30,13,571.75,579.5,571.75,576,15
20100901|2009-10-13 10:00,13,575.75,575.75,574.25,574.25,3
20100901|2009-10-13 10:30,13,575,576.75,575,576.75,3
20100901|2009-10-13 11:00,13,580,584,580,584,12
20100901|2009-10-13 11:30,13,581,581,581,581,1
20100901|2009-10-13 12:00,13,582,585.25,581.25,585.25,10
20100901|2009-10-13 13:00,13,587.25,587.25,580.25,587,19
20100901|2009-10-13 23:00,14,585,585,585,585,1
20100901|2009-10-14 04:00,14,586,586,586,586,4
20100901|2009-10-14 09:30,14,590,600,590,600,48
20100901|2009-10-14 10:00,14,601.5,601.5,596.25,596.25,14
20100901|2009-10-14 10:30,14,597,597,594.25,594.25,5
20100901|2009-10-14 11:00,14,594.5,594.5,593.75,593.75,4
20100901|2009-10-14 11:30,14,593.25,593.25,592,592,3
20100901|2009-10-14 12:00,14,582.75,583,582.75,583,3
20100901|2009-10-14 13:00,14,584.25,590,584.25,590,18
20100901|2009-10-15 09:30,15,587.5,587.5,577.75,579.75,47
20100901|2009-10-15 10:30,15,578.25,579.25,578.25,579.25,6
20100901|2009-10-15 11:30,15,582,582.25,580.75,580.75,6
20100901|2009-10-15 12:00,15,580.25,581,579.75,581,4
20100901|2009-10-15 12:30,15,578.25,578.25,575.75,576,3
20100901|2009-10-15 13:00,15,577.75,578.75,577.25,578.25,9
20100901|2009-10-16 09:30,16,579,579,575.5,576.5,12
20100901|2009-10-16 10:00,16,576.75,576.75,575,575,4
20100901|2009-10-16 10:30,16,572,573,572,572.75,14
20100901|2009-10-16 12:00,16,572.25,572.25,572.25,572.25,1
20100901|2009-10-16 13:00,16,574.5,576,574.5,576,17
20100901|2009-10-19 09:30,19,584.5,590,582.75,590,32
20100901|2009-10-19 10:00,19,590,590,590,590,1
20100901|2009-10-19 10:30,19,590,590,590,590,2
20100901|2009-10-19 11:30,19,591,594.5,591,594,8
20100901|2009-10-19 12:30,19,593,593,593,593,1
20100901|2009-10-19 13:00,19,588.25,591.25,588.25,591.25,10
20100901|2009-10-20 09:30,20,587.75,594,587.5,594,53
20100901|2009-10-20 10:00,20,591,591,591,591,2
20100901|2009-10-20 10:30,20,586.25,586.25,581.5,584,5
20100901|2009-10-20 11:00,20,583.5,583.5,583.5,583.5,2
20100901|2009-10-20 11:30,20,588.5,588.5,588.5,588.5,2
20100901|2009-10-20 12:00,20,588.5,588.5,587.75,588.25,5
20100901|2009-10-20 12:30,20,590,590,590,590,1
20100901|2009-10-20 13:00,20,585,586,585,586,8
20100901|2009-10-20 18:00,21,585,585,585,585,1
20100901|2009-10-21 09:30,21,590.25,594.5,590.25,594.5,13
20100901|2009-10-21 10:00,21,595.5,595.5,594,594,3
20100901|2009-10-21 10:30,21,598,599.5,598,599.5,2
20100901|2009-10-21 11:30,21,598.5,600,598.5,600,12
20100901|2009-10-21 12:00,21,601.75,605.75,601.75,605.75,10
20100901|2009-10-21 12:30,21,605,610,605,610,7
20100901|2009-10-21 13:00,21,604,605,602.75,605,5
20100901|2009-10-22 09:30,22,605,610.75,605,606.5,25
20100901|2009-10-22 10:30,22,608.25,608.25,608.25,608.25,2
20100901|2009-10-22 11:00,22,608.5,611.25,604.75,604.75,7
20100901|2009-10-22 11:30,22,607.25,607.5,607.25,607.5,4
20100901|2009-10-22 12:30,22,611.75,614.5,611.75,614,8
20100901|2009-10-22 13:00,22,615.75,615.75,611.5,611.5,10
20100901|2009-10-22 18:00,23,611.25,611.25,611.25,611.25,1
20100901|2009-10-22 18:30,23,612,612,612,612,3
20100901|2009-10-23 04:30,23,620,620,620,620,1
20100901|2009-10-23 09:30,23,622.5,630,622.25,630,70
20100901|2009-10-23 10:00,23,632.75,635,626.25,628,29
20100901|2009-10-23 10:30,23,629.5,629.5,621.25,624,7
20100901|2009-10-23 11:00,23,627,629,622.25,622.25,69
20100901|2009-10-23 11:30,23,624,624.25,624,624.25,2
20100901|2009-10-23 12:00,23,622.5,624.25,622.5,624,13
20100901|2009-10-23 12:30,23,622.75,622.75,622.75,622.75,1
20100901|2009-10-23 13:00,23,620,621.5,614.5,616,16
20100901|2009-10-26 09:30,26,614.5,614.5,613,613,12
20100901|2009-10-26 10:00,26,607.25,607.25,603.75,603.75,4
20100901|2009-10-26 10:30,26,604,605,603,603.5,17
20100901|2009-10-26 11:00,26,603.5,603.5,603.5,603.5,1
20100901|2009-10-26 12:00,26,602,602,601,601,6
20100901|2009-10-26 12:30,26,600.5,604.75,600.5,603,19
20100901|2009-10-26 13:00,26,603,603,595.25,595.25,17
20100901|2009-10-27 09:30,27,591.25,593.25,591.25,592.75,7
20100901|2009-10-27 10:00,27,589.75,589.75,586.25,586.25,5
20100901|2009-10-27 10:30,27,588.5,589.5,588.5,589.5,2
20100901|2009-10-27 11:00,27,590.25,590.25,587.5,587.5,9
20100901|2009-10-27 11:30,27,586.75,586.75,585,585,10
20100901|2009-10-27 12:00,27,585,585,585,585,1
20100901|2009-10-27 12:30,27,583,583.25,581.5,581.5,4
20100901|2009-10-27 13:00,27,581.25,581.25,579.75,580.25,4
20100901|2009-10-28 09:30,28,570.25,576.75,569.5,576.75,9
20100901|2009-10-28 10:00,28,577.75,577.75,577.75,577.75,1
20100901|2009-10-28 11:00,28,576.75,576.75,575.25,575.25,4
20100901|2009-10-28 11:30,28,570.25,571,570.25,571,2
20100901|2009-10-28 12:00,28,571.25,573.5,571,572,29
20100901|2009-10-28 12:30,28,572,572,571.5,571.5,7
20100901|2009-10-28 13:00,28,571,571,570.25,570.25,4
20100901|2009-10-29 09:30,29,575.25,578.75,575,576.5,38
20100901|2009-10-29 10:00,29,577.5,577.5,577.5,577.5,2
20100901|2009-10-29 10:30,29,578,578.5,578,578.5,6
20100901|2009-10-29 11:00,29,578.25,578.25,578,578.25,5
20100901|2009-10-29 11:30,29,581.25,581.25,581.25,581.25,5
20100901|2009-10-29 12:00,29,580.75,580.75,580.75,580.75,2
20100901|2009-10-29 12:30,29,581,581.75,581,581.75,4
20100901|2009-10-29 13:00,29,579.25,579.25,575,575.5,8
20100901|2009-10-29 21:00,30,575,575,575,575,1
20100901|2009-10-30 09:30,30,570.25,570.25,569.25,570,9
20100901|2009-10-30 10:00,30,573,573,572,572,4
20100901|2009-10-30 10:30,30,569,569,569,569,3
20100901|2009-10-30 11:00,30,570,570,568.5,568.5,4
20100901|2009-10-30 12:00,30,565.75,565.75,564.75,564.75,3
20100901|2009-10-30 13:00,30,563.25,565,563.25,564.5,16
20100901|2009-11-02 09:30,2,568,573.75,567.75,569.75,26
20100901|2009-11-02 10:00,2,567.75,569.75,564.5,569.75,11
20100901|2009-11-02 10:30,2,568.5,568.5,568.5,568.5,6
20100901|2009-11-02 11:30,2,567.75,567.75,565.75,565.75,7
20100901|2009-11-02 12:30,2,567.5,567.75,567.5,567.75,6
20100901|2009-11-02 13:00,2,572.5,584.5,572.5,584.5,16
20100901|2009-11-03 09:30,3,574,584.25,574,580.25,74
20100901|2009-11-03 10:00,3,582.25,582.25,579.75,579.75,3
20100901|2009-11-03 11:00,3,583.5,583.5,583.5,583.5,5
20100901|2009-11-03 11:30,3,582.75,582.75,582.75,582.75,2
20100901|2009-11-03 12:30,3,583.25,583.25,582.5,583,7
20100901|2009-11-03 13:00,3,583,584.5,582.75,582.75,12
20100901|2009-11-04 09:30,4,591.5,591.5,583.25,583.25,7
20100901|2009-11-04 10:00,4,583,583,575.75,575.75,3
20100901|2009-11-04 10:30,4,578,578,578,578,3
20100901|2009-11-04 11:00,4,586.75,586.75,586.5,586.5,2
20100901|2009-11-04 12:00,4,584,586,584,586,4
20100901|2009-11-04 13:00,4,586.75,588,586.25,588,4
20100901|2009-11-05 10:00,5,582,583.25,582,583.25,2
20100901|2009-11-05 10:30,5,585.25,585.25,585.25,585.25,1
20100901|2009-11-05 11:00,5,582,582,582,582,1
20100901|2009-11-05 11:30,5,581.5,581.5,581.5,581.5,2
20100901|2009-11-05 12:00,5,584.75,584.75,584.75,584.75,1
20100901|2009-11-05 12:30,5,584.75,584.75,583.75,584.25,20
20100901|2009-11-05 13:00,5,580,580,580,580,4
20100901|2009-11-06 09:30,6,577,577,577,577,2
20100901|2009-11-06 10:00,6,574.25,574.25,574,574,2
20100901|2009-11-06 10:30,6,576.5,576.5,576.5,576.5,1
20100901|2009-11-06 11:00,6,575.5,575.5,573,573,5
20100901|2009-11-06 11:30,6,572.75,572.75,572.75,572.75,1
20100901|2009-11-06 12:30,6,571,571,569.75,569.75,3
20100901|2009-11-06 13:00,6,568.25,568.25,568,568,4
20100901|2009-11-09 09:30,9,570,575,570,573.25,22
20100901|2009-11-09 10:00,9,572.75,573.5,572.75,573.5,2
20100901|2009-11-09 10:30,9,572.5,574.5,572.5,574.5,8
20100901|2009-11-09 11:00,9,575.5,576.5,575.5,576.5,8
20100901|2009-11-09 11:30,9,576.5,576.5,576.5,576.5,1
20100901|2009-11-09 12:00,9,577.25,577.25,572.5,572.5,6
20100901|2009-11-09 12:30,9,577.5,580.75,577.5,580.75,10
20100901|2009-11-09 13:00,9,580.75,600,580.75,592.25,57
20100901|2009-11-10 09:30,10,590.25,591.5,588.5,588.5,38
20100901|2009-11-10 10:00,10,583.5,586,583.25,583.25,5
20100901|2009-11-10 10:30,10,583.25,583.25,583.25,583.25,1
20100901|2009-11-10 12:00,10,592.25,592.25,592,592,6
20100901|2009-11-10 12:30,10,594.25,600,594.25,600,14
20100901|2009-11-10 13:00,10,598.5,598.5,594.75,594.75,2
20100901|2009-11-11 09:30,11,596.5,608.5,596.5,599,37
20100901|2009-11-11 10:00,11,601.5,602.25,599.5,599.75,18
20100901|2009-11-11 10:30,11,601,602.5,598.5,598.5,25
20100901|2009-11-11 11:00,11,599,601.25,599,601,20
20100901|2009-11-11 11:30,11,600,602.25,600,602.25,10
20100901|2009-11-11 12:00,11,604.75,608,604.75,608,3
20100901|2009-11-11 12:30,11,606.5,607.25,606.5,607.25,3
20100901|2009-11-11 13:00,11,610,610,601.75,601.75,24
20100901|2009-11-11 19:30,12,600,600,600,600,10
20100901|2009-11-12 09:30,12,595.75,600.5,595,598.25,18
20100901|2009-11-12 10:00,12,597.75,602,597.75,601.25,16
20100901|2009-11-12 11:00,12,609,609.5,609,609.5,8
20100901|2009-11-12 11:30,12,605,605,605,605,2
20100901|2009-11-12 12:00,12,603,603.25,603,603.25,4
20100901|2009-11-12 12:30,12,600.5,603,600,603,5
20100901|2009-11-12 13:00,12,605.5,605.5,599.25,599.25,3
20100901|2009-11-13 09:30,13,601.5,609,600.5,609,76
20100901|2009-11-13 10:30,13,608,609,608,608,7
20100901|2009-11-13 11:30,13,606,606,605,605,3
20100901|2009-11-13 12:00,13,604.25,604.25,604.25,604.25,1
20100901|2009-11-13 13:00,13,605.5,607.5,605.5,607.5,6
20100901|2009-11-15 19:30,16,611.5,611.5,611.5,611.5,2
20100901|2009-11-16 09:30,16,615,625,615,625,24
20100901|2009-11-16 10:00,16,622.5,622.75,620.25,620.25,8
20100901|2009-11-16 10:30,16,620,620,620,620,4
20100901|2009-11-16 11:00,16,622.5,622.5,619.25,619.25,7
20100901|2009-11-16 11:30,16,619.75,623,619.75,623,5
20100901|2009-11-16 12:00,16,624,625,624,625,24
20100901|2009-11-16 12:30,16,624.5,627.25,624.25,627.25,55
20100901|2009-11-16 13:00,16,627,628,625,627,69
20100901|2009-11-17 09:30,17,620,625,620,625,49
20100901|2009-11-17 10:00,17,624.75,630,624,630,28
20100901|2009-11-17 10:30,17,630,630,630,630,6
20100901|2009-11-17 11:00,17,630,630.75,630,630.75,17
20100901|2009-11-17 11:30,17,631.25,631.25,628,628,4
20100901|2009-11-17 12:00,17,626,628,626,628,3
20100901|2009-11-17 12:30,17,624.75,624.75,624.75,624.75,3
20100901|2009-11-17 13:00,17,632.5,635,632,632,22
20100901|2009-11-17 18:30,18,631,631,631,631,2
20100901|2009-11-18 06:00,18,635,635,635,635,4
20100901|2009-11-18 07:00,18,635,635,635,635,3
20100901|2009-11-18 09:30,18,635,640,633.5,633.5,91
20100901|2009-11-18 10:00,18,633.25,635,632.25,632.25,18
20100901|2009-11-18 10:30,18,632.25,632.5,631.75,632.5,33
20100901|2009-11-18 11:00,18,632,633.75,631.75,633.75,6
20100901|2009-11-18 11:30,18,631.25,632.5,630.75,630.75,19
20100901|2009-11-18 12:00,18,630.5,632.5,630,632,9
20100901|2009-11-18 12:30,18,635,635.75,633.25,635.75,24
20100901|2009-11-18 13:00,18,627.25,627.25,620,620.5,10
20100901|2009-11-19 04:00,19,618.25,618.25,618.25,618.25,1
20100901|2009-11-19 04:30,19,618.25,618.25,618.25,618.25,30
20100901|2009-11-19 05:00,19,618.25,618.25,618.25,618.25,7
20100901|2009-11-19 05:30,19,618.25,618.25,618.25,618.25,7
20100901|2009-11-19 06:00,19,618.25,618.25,618.25,618.25,56
20100901|2009-11-19 09:30,19,615,618.75,612.5,612.5,47
20100901|2009-11-19 10:00,19,615,616.25,614,615.25,22
20100901|2009-11-19 10:30,19,615.25,621,615.25,621,18
20100901|2009-11-19 11:00,19,622.25,624.5,622.25,624.5,19
20100901|2009-11-19 11:30,19,626,626,626,626,5
20100901|2009-11-19 12:00,19,620.5,621.25,620.5,621.25,3
20100901|2009-11-19 12:30,19,621.25,624,621.25,624,8
20100901|2009-11-19 13:00,19,624.75,624.75,620.25,620.25,4
20100901|2009-11-19 18:00,20,619,619,619,619,2
20100901|2009-11-20 09:30,20,617.75,618,614.25,615,11
20100901|2009-11-20 10:00,20,617.25,617.25,616.25,616.75,20
20100901|2009-11-20 10:30,20,615.5,616.75,615.5,616.75,22
20100901|2009-11-20 11:00,20,615.5,616.5,615.5,616.5,7
20100901|2009-11-20 11:30,20,617,617.25,617,617,8
20100901|2009-11-20 12:00,20,617.75,618,617.75,618,2
20100901|2009-11-20 12:30,20,617.25,619.75,617,619.75,8
20100901|2009-11-20 13:00,20,619,620,618.5,618.5,5
20100901|2009-11-23 07:00,23,627,627,627,627,1
20100901|2009-11-23 09:30,23,626.5,634,626.5,631,76
20100901|2009-11-23 10:00,23,631.25,632.5,631.25,631.75,120
20100901|2009-11-23 10:30,23,629.25,630,629.25,629.75,7
20100901|2009-11-23 11:00,23,628.5,628.75,628,628,6
20100901|2009-11-23 11:30,23,627.25,629.5,627.25,629,9
20100901|2009-11-23 12:00,23,627.25,627.25,627,627,182
20100901|2009-11-23 12:30,23,623,623.75,623,623.75,4
20100901|2009-11-23 13:00,23,621.5,623,617.75,617.75,4
20100901|2009-11-23 18:00,24,613,617,613,617,5
20100901|2009-11-24 09:30,24,613,613.5,606.5,606.5,21
20100901|2009-11-24 10:00,24,602.75,602.75,602.75,602.75,2
20100901|2009-11-24 10:30,24,603.25,603.25,603.25,603.25,1
20100901|2009-11-24 11:00,24,603.75,603.75,603.75,603.75,1
20100901|2009-11-24 11:30,24,599.5,599.5,599.5,599.5,2
20100901|2009-11-24 12:00,24,599.75,599.75,599.75,599.75,2
20100901|2009-11-24 12:30,24,596,596,596,596,1
20100901|2009-11-24 13:00,24,596.75,596.75,595,595,11
20100901|2009-11-25 02:00,25,599,600,599,600,5
20100901|2009-11-25 09:30,25,605.25,605.75,603,603.75,23
20100901|2009-11-25 10:00,25,601,609.25,601,609.25,11
20100901|2009-11-25 10:30,25,609.75,612,609.75,612,3
20100901|2009-11-25 11:00,25,614.25,615,614.25,615,3
20100901|2009-11-25 12:00,25,609.5,609.5,609.25,609.25,2
20100901|2009-11-25 12:30,25,608.75,609.25,608.75,609.25,7
20100901|2009-11-25 13:00,25,611.25,611.25,611.25,611.25,1
20100901|2009-11-27 09:30,27,597.75,603.5,597.75,600.25,12
20100901|2009-11-27 10:00,27,599.25,604.5,599.25,604.5,3
20100901|2009-11-27 10:30,27,606.75,606.75,606.75,606.75,2
20100901|2009-11-30 01:30,30,615,615,615,615,1
20100901|2009-11-30 09:30,30,615.25,619.5,615,617.75,41
20100901|2009-11-30 10:00,30,618,620.25,618,619,4
20100901|2009-11-30 10:30,30,618.25,618.25,616.75,616.75,4
20100901|2009-11-30 11:00,30,616.5,618.75,616.5,618.75,8
20100901|2009-11-30 11:30,30,617.5,617.5,617.25,617.25,2
20100901|2009-11-30 12:00,30,620.75,623,620.75,623,3
20100901|2009-11-30 12:30,30,622,626,622,626,9
20100901|2009-11-30 13:00,30,626,626,622,622,5
20100901|2009-11-30 18:00,1,621,621,621,621,3
20100901|2009-11-30 20:00,1,621,621,621,621,1
20100901|2009-12-01 02:00,1,622,622,622,622,1
20100901|2009-12-01 09:30,1,622,630.25,622,630,21
20100901|2009-12-01 10:00,1,630.5,632.5,630.5,632.25,13
20100901|2009-12-01 10:30,1,631.25,631.75,629.5,629.5,9
20100901|2009-12-01 11:00,1,629.5,630,629.5,629.5,5
20100901|2009-12-01 11:30,1,629,630.25,624.75,624.75,8
20100901|2009-12-01 12:30,1,627.25,627.5,627.25,627.5,2
20100901|2009-12-01 13:00,1,625,625,625,625,1
20100901|2009-12-01 18:00,2,618,618,618,618,1
20100901|2009-12-02 09:30,2,617.75,617.75,615.5,615.75,15
20100901|2009-12-02 11:30,2,613.5,613.75,613.5,613.75,3
20100901|2009-12-02 12:00,2,614,614,613.75,613.75,5
20100901|2009-12-02 12:30,2,612.25,612.25,611.5,611.5,3
20100901|2009-12-02 13:00,2,616.25,616.25,616.25,616.25,2
20100901|2009-12-02 18:00,3,614,614.25,614,614,3
20100901|2009-12-03 09:30,3,611.75,618.25,611.75,617.75,26
20100901|2009-12-03 10:00,3,618.5,618.75,618,618,9
20100901|2009-12-03 10:30,3,614,614,614,614,1
20100901|2009-12-03 11:30,3,611.5,612,611.5,612,5
20100901|2009-12-03 12:30,3,616.75,616.75,616.75,616.75,1
20100901|2009-12-03 13:00,3,611.5,611.5,611.5,611.5,4
20100901|2009-12-03 18:00,4,611.5,611.5,611.5,611.5,1
20100901|2009-12-04 09:30,4,609,610,601,601,14
20100901|2009-12-04 10:00,4,600,600,600,600,2
20100901|2009-12-04 10:30,4,600.5,600.5,600.5,600.5,1
20100901|2009-12-04 11:00,4,599.25,599.25,599.25,599.25,2
20100901|2009-12-04 12:30,4,601,601.25,599.75,599.75,7
20100901|2009-12-04 13:00,4,600.25,600.25,598,598,6
20100901|2009-12-07 06:00,7,595.25,595.25,595.25,595.25,1
20100901|2009-12-07 06:30,7,595.25,595.25,595.25,595.25,1
20100901|2009-12-07 09:30,7,597.5,599.5,596.25,596.25,11
20100901|2009-12-07 10:00,7,597,597,593.25,593.25,3
20100901|2009-12-07 10:30,7,593.25,593.25,589.75,589.75,11
20100901|2009-12-07 11:00,7,589.75,589.75,589.75,589.75,2
20100901|2009-12-07 11:30,7,591.25,593.25,591.25,593.25,11
20100901|2009-12-07 12:00,7,593,594.75,593,594.75,4
20100901|2009-12-07 13:00,7,591.75,591.75,589.75,590,15
20100901|2009-12-07 18:00,8,589,589,589,589,1
20100901|2009-12-08 09:30,8,587,587,584.5,584.5,8
20100901|2009-12-08 10:00,8,585.5,585.5,584.75,584.75,3
20100901|2009-12-08 10:30,8,585.5,585.5,585.5,585.5,1
20100901|2009-12-08 11:00,8,585.75,585.75,585.75,585.75,1
20100901|2009-12-08 11:30,8,585.5,585.5,585.25,585.5,6
20100901|2009-12-08 12:00,8,584,584,584,584,3
20100901|2009-12-08 12:30,8,583.75,583.75,583.75,583.75,4
20100901|2009-12-08 13:00,8,585.5,585.75,583.5,583.5,6
20100901|2009-12-09 09:30,9,583.5,583.75,583.5,583.75,8
20100901|2009-12-09 10:00,9,587,587,587,587,13
20100901|2009-12-09 10:30,9,586,586,583,584,39
20100901|2009-12-09 11:00,9,582,582,581,581,12
20100901|2009-12-09 11:30,9,581,582.5,581,582.5,10
20100901|2009-12-09 12:00,9,581,582.5,581,581,9
20100901|2009-12-09 12:30,9,581,581.25,580.25,580.25,26
20100901|2009-12-09 13:00,9,580.25,582.5,580.25,582,25
20100901|2009-12-10 09:30,10,579.25,585.25,578.75,585,19
20100901|2009-12-10 10:00,10,586.5,587,582,583.25,24
20100901|2009-12-10 10:30,10,582.5,584,582.5,584,5
20100901|2009-12-10 11:00,10,586,586,583.25,583.25,15
20100901|2009-12-10 11:30,10,583,583,583,583,1
20100901|2009-12-10 12:00,10,579.75,580.5,579,579,4
20100901|2009-12-10 12:30,10,580.75,580.75,577,577.25,12
20100901|2009-12-10 13:00,10,576.25,579.75,576,579.75,18
20100901|2009-12-10 18:30,11,582,582,582,582,1
20100901|2009-12-11 03:30,11,583,583,583,583,1
20100901|2009-12-11 09:30,11,578.5,578.5,575.25,575.25,26
20100901|2009-12-11 10:00,11,574.75,574.75,574.75,574.75,3
20100901|2009-12-11 11:00,11,580.25,580.25,580.25,580.25,2
20100901|2009-12-11 11:30,11,580,583,580,583,4
20100901|2009-12-11 12:30,11,578.5,578.75,578.5,578.75,2
20100901|2009-12-11 13:00,11,578,578,578,578,2
20100901|2009-12-13 20:30,14,574.75,574.75,574.75,574.75,1
20100901|2009-12-13 21:00,14,574.75,574.75,574.75,574.75,2
20100901|2009-12-14 09:30,14,583,583,580.5,580.5,8
20100901|2009-12-14 10:00,14,582,585.5,582,585.5,6
20100901|2009-12-14 10:30,14,584,584,584,584,3
20100901|2009-12-14 11:00,14,583.75,583.75,583.75,583.75,1
20100901|2009-12-14 11:30,14,583,583,583,583,1
20100901|2009-12-14 18:00,15,583,583,583,583,1
20100901|2009-12-15 06:30,15,578,578,578,578,15
20100901|2009-12-15 07:00,15,578,578,578,578,4
20100901|2009-12-15 09:30,15,578,578.75,576.25,576.5,43
20100901|2009-12-15 10:00,15,576.5,578.75,576.5,578.75,10
20100901|2009-12-15 10:30,15,578.5,578.5,578.5,578.5,4
20100901|2009-12-15 11:00,15,576.5,577.5,576.5,577.5,8
20100901|2009-12-15 11:30,15,576,576,576,576,1
20100901|2009-12-15 12:30,15,575.75,575.75,574.75,574.75,25
20100901|2009-12-15 13:00,15,574,574,573.25,573.25,11
20100901|2009-12-16 09:30,16,576.75,576.75,575.75,576.25,7
20100901|2009-12-16 10:00,16,574.75,574.75,574.75,574.75,1
20100901|2009-12-16 11:30,16,573.75,573.75,573.75,573.75,6
20100901|2009-12-16 12:30,16,574.5,574.75,572,572,7
20100901|2009-12-16 13:00,16,575.5,580,575.5,580,3
20100901|2009-12-17 09:30,17,572.25,572.5,570,570,8
20100901|2009-12-17 10:30,17,567.5,567.5,567.5,567.5,5
20100901|2009-12-17 11:00,17,567,567.5,567,567.5,3
20100901|2009-12-17 12:30,17,564.75,564.75,560,561,114
20100901|2009-12-18 09:30,18,565,565,563,563,5
20100901|2009-12-18 10:00,18,568,569.5,568,569.5,5
20100901|2009-12-18 10:30,18,567.25,567.25,567,567.25,9
20100901|2009-12-18 11:00,18,572.5,572.5,572,572,3
20100901|2009-12-18 11:30,18,570.75,571,568.75,568.75,9
20100901|2009-12-18 12:00,18,569.5,569.5,569.5,569.5,2
20100901|2009-12-18 13:00,18,570,570.75,570,570.75,2
20100901|2009-12-21 09:30,21,569.5,569.5,569.5,569.5,5
20100901|2009-12-21 11:00,21,567.75,568.25,566.75,566.75,7
20100901|2009-12-21 11:30,21,565,565,565,565,5
20100901|2009-12-21 12:00,21,566.25,566.25,565,565,7
20100901|2009-12-21 12:30,21,565,565,563.5,563.5,6
20100901|2009-12-21 13:00,21,564.25,564.75,561.75,561.75,28
20100901|2009-12-21 18:00,22,562.25,562.25,562.25,562.25,3
20100901|2009-12-22 09:30,22,563,565.25,560,560,27
20100901|2009-12-22 10:00,22,560,560.25,558.5,560.25,5
20100901|2009-12-22 13:00,22,565.25,567,565.25,567,12
20100901|2009-12-23 09:30,23,567.5,571.25,566.75,569.25,56
20100901|2009-12-23 10:00,23,568.5,569.25,567.25,567.25,11
20100901|2009-12-23 10:30,23,567.5,567.5,566.75,566.75,5
20100901|2009-12-24 09:30,24,566.25,566.25,566,566,6
20100901|2009-12-24 10:00,24,566,566,566,566,2
20100901|2009-12-24 11:00,24,565,565,565,565,3
20100901|2009-12-24 11:30,24,567.5,567.5,567.5,567.5,1
20100901|2009-12-28 05:30,28,575,575,575,575,1
20100901|2009-12-28 09:30,28,584.5,589.75,584,589.5,28
20100901|2009-12-28 10:00,28,589.75,590.25,589,589,10
20100901|2009-12-28 10:30,28,589.5,589.75,589.5,589.75,4
20100901|2009-12-28 11:00,28,589.25,592.5,589.25,592.5,8
20100901|2009-12-28 11:30,28,592.75,592.75,588.5,590.25,8
20100901|2009-12-28 12:30,28,590.5,591,590.25,590.5,10
20100901|2009-12-28 13:00,28,592.75,592.75,592.75,592.75,1
20100901|2009-12-28 18:00,29,590,590,590,590,5
20100901|2009-12-29 09:30,29,592,592.25,589.75,589.75,24
20100901|2009-12-29 10:00,29,590,590,585,585,17
20100901|2009-12-29 10:30,29,585.75,586.25,585.5,585.5,4
20100901|2009-12-29 11:00,29,586.25,587.25,586.25,587.25,5
20100901|2009-12-29 11:30,29,586.5,586.5,586,586,3
20100901|2009-12-29 12:00,29,585.75,585.75,585.25,585.25,3
20100901|2009-12-29 12:30,29,585,585,585,585,2
20100901|2009-12-29 13:00,29,585,586,585,585,8
20100901|2009-12-29 23:00,30,587.75,587.75,587.75,587.75,2
20100901|2009-12-30 06:00,30,587.75,587.75,587.75,587.75,6
20100901|2009-12-30 09:30,30,587,588.5,584.25,586,40
20100901|2009-12-30 10:00,30,586.75,588.75,586.75,588.75,28
20100901|2009-12-30 10:30,30,589,589.75,589,589.75,10
20100901|2009-12-30 11:00,30,590,590,590,590,2
20100901|2009-12-30 11:30,30,589.25,589.25,589,589,4
20100901|2009-12-30 12:00,30,588.75,588.75,588,588,8
20100901|2009-12-30 12:30,30,587.75,587.75,587.5,587.5,4
20100901|2009-12-30 13:00,30,587.25,587.25,587,587,4
20100901|2009-12-31 05:30,31,589.25,589.25,589.25,589.25,36
20100901|2009-12-31 09:30,31,593.25,593.25,589.25,589.25,6
20100901|2009-12-31 10:30,31,585.5,586.5,585.5,586.5,4
20100901|2009-12-31 11:00,31,588.5,588.5,588,588,10
20100901|2009-12-31 11:30,31,587.5,588.25,587.5,588.25,18
20100901|2009-12-31 12:00,31,588.75,589,588.75,589,8
20100901|2009-12-31 13:00,31,587,587,580.25,580.25,16
20100901|2010-01-04 03:30,4,592,592,592,592,12
20100901|2010-01-04 07:00,4,598,598,598,598,8
20100901|2010-01-04 09:30,4,594,597.75,594,597.75,26
20100901|2010-01-04 10:00,4,599,600,597.25,597.25,8
20100901|2010-01-04 10:30,4,597.25,597.25,595.5,595.75,16
20100901|2010-01-04 11:00,4,597.5,597.5,597.5,597.5,10
20100901|2010-01-04 12:00,4,597.5,598,597.5,598,50
20100901|2010-01-04 12:30,4,597.5,597.5,597.5,597.5,4
20100901|2010-01-04 13:00,4,594.25,597,594.25,597,42
20100901|2010-01-04 18:00,5,596,597,596,597,12
20100901|2010-01-05 09:30,5,597,597.5,594,594,32
20100901|2010-01-05 10:00,5,597,597,596,597,42
20100901|2010-01-05 10:30,5,598,598,597.5,597.5,8
20100901|2010-01-05 11:00,5,600,600,598.5,598.75,28
20100901|2010-01-05 11:30,5,598,598,598,598,2
20100901|2010-01-05 12:00,5,595,595,595,595,2
20100901|2010-01-05 13:00,5,592,592,591.25,591.25,6
20100901|2010-01-05 18:00,6,591,591,591,591,2
20100901|2010-01-05 20:30,6,592.5,593,592.5,593,40
20100901|2010-01-05 22:00,6,595,595,595,595,12
20100901|2010-01-06 09:30,6,593.5,594,589.25,591,48
20100901|2010-01-06 10:00,6,591,596.25,591,596,36
20100901|2010-01-06 10:30,6,597,598.5,597,598.5,8
20100901|2010-01-06 11:00,6,597.5,599,597.5,598.5,26
20100901|2010-01-06 11:30,6,600.75,601.25,600,600,8
20100901|2010-01-06 12:00,6,597,600,597,600,26
20100901|2010-01-06 12:30,6,602,605.75,602,605.75,124
20100901|2010-01-06 13:00,6,605.25,606.75,605,605.25,62
20100901|2010-01-06 18:00,7,601,605,601,605,40
20100901|2010-01-06 18:30,7,606,606,606,606,10
20100901|2010-01-06 21:30,7,600.25,600.25,600.25,600.25,6
20100901|2010-01-07 02:00,7,600.75,600.75,600.75,600.75,2
20100901|2010-01-07 05:00,7,600.75,600.75,600.75,600.75,2
20100901|2010-01-07 09:30,7,599.5,600,598.25,598.5,70
20100901|2010-01-07 10:00,7,598.75,598.75,597.25,597.25,12
20100901|2010-01-07 10:30,7,597.75,597.75,596,596,16
20100901|2010-01-07 11:00,7,595.25,596.5,595,596.5,16
20100901|2010-01-07 11:30,7,596.5,598.25,596.5,598,14
20100901|2010-01-07 12:00,7,598.75,603,598.5,603,10
20100901|2010-01-07 12:30,7,601.75,604,601.25,601.25,26
20100901|2010-01-07 13:00,7,601.75,602.5,599.75,599.75,54
20100901|2010-01-07 20:30,8,591.5,591.5,591.5,591.5,4
20100901|2010-01-07 21:00,8,591.25,591.25,591.25,591.25,4
20100901|2010-01-08 09:30,8,597.25,597.25,596.25,597,32
20100901|2010-01-08 10:00,8,600,600,600,600,6
20100901|2010-01-08 10:30,8,595.5,598.5,595.5,598.5,10
20100901|2010-01-08 11:00,8,599,601.25,599,601.25,34
20100901|2010-01-08 11:30,8,602,603.25,602,603.25,60
20100901|2010-01-08 12:00,8,603.25,603.25,603.25,603.25,8
20100901|2010-01-08 12:30,8,604.25,608,604.25,607,48
20100901|2010-01-08 13:00,8,606.25,610.75,605.75,607.25,30
20100901|2010-01-10 18:00,11,610,612,610,612,52
20100901|2010-01-10 19:30,11,613,613,613,613,12
20100901|2010-01-10 20:00,11,613,613,613,613,4
20100901|2010-01-11 06:30,11,613.75,613.75,613.75,613.75,2
20100901|2010-01-11 09:30,11,611,613,610,610,98
20100901|2010-01-11 10:00,11,610,610,606,606.25,64
20100901|2010-01-11 10:30,11,607.75,608.75,607.25,607.25,14
20100901|2010-01-11 11:00,11,609,613,609,613,16
20100901|2010-01-11 11:30,11,611.25,613.75,611,612.25,42
20100901|2010-01-11 12:00,11,611.5,612,610.5,610.5,12
20100901|2010-01-11 12:30,11,613,614,613,613.25,156
20100901|2010-01-11 13:00,11,613.25,614,609,612,32
20100901|2010-01-12 09:30,12,596.5,596.5,579,583.75,80
20100901|2010-01-12 10:00,12,583.5,585,583.5,584,80
20100901|2010-01-12 10:30,12,583,583.5,582.5,582.75,34
20100901|2010-01-12 11:00,12,581.5,581.5,580.5,580.5,6
20100901|2010-01-12 11:30,12,578,578,567,567,52
20100901|2010-01-12 12:00,12,568,568.75,567.75,567.75,30
20100901|2010-01-12 12:30,12,570,573.25,569.75,573.25,16
20100901|2010-01-12 13:00,12,573,580,573,580,26
20100901|2010-01-12 18:00,13,576,576,576,576,6
20100901|2010-01-12 23:00,13,577,577,577,577,2
20100901|2010-01-12 23:30,13,577,577,577,577,6
20100901|2010-01-13 09:30,13,573,573,565.25,566.75,84
20100901|2010-01-13 10:00,13,571.5,573,569.25,573,38
20100901|2010-01-13 10:30,13,574.75,574.75,574,574,12
20100901|2010-01-13 11:00,13,573.25,573.25,573.25,573.25,4
20100901|2010-01-13 11:30,13,577.25,577.25,575.5,575.5,8
20100901|2010-01-13 12:00,13,576.5,576.5,571,571,18
20100901|2010-01-13 12:30,13,572,572,572,572,4
20100901|2010-01-13 13:00,13,575.75,580,575.75,578.75,22
20100901|2010-01-14 09:30,14,574,574.25,571.75,573.25,52
20100901|2010-01-14 10:00,14,573,575.25,572.25,575.25,112
20100901|2010-01-14 10:30,14,573,573,573,573,2
20100901|2010-01-14 11:00,14,572.25,572.5,571.75,571.75,12
20100901|2010-01-14 11:30,14,572.5,572.5,572,572,18
20100901|2010-01-14 12:00,14,574.25,574.25,574.25,574.25,4
20100901|2010-01-14 12:30,14,574,575,574,574.25,14
20100901|2010-01-14 13:00,14,575.25,575.75,569.75,569.75,408
20100901|2010-01-15 09:30,15,567.25,568,565,566.75,126
20100901|2010-01-15 10:00,15,565,565,562.5,562.5,65
20100901|2010-01-15 10:30,15,561,563.25,561,561,15
20100901|2010-01-15 11:00,15,559.75,560.75,559.75,560.75,8
20100901|2010-01-15 11:30,15,560,560,560,560,12
20100901|2010-01-15 12:00,15,561.25,561.25,561.25,561.25,44
20100901|2010-01-15 12:30,15,561.25,561.25,560,560,12
20100901|2010-01-15 13:00,15,557,557,553.25,553.75,294
20100901|2010-01-18 18:00,19,556,556,556,556,10
20100901|2010-01-19 05:30,19,552,552,552,552,4
20100901|2010-01-19 06:00,19,550.5,550.5,549.75,549.75,6
20100901|2010-01-19 06:30,19,548,548,548,548,8
20100901|2010-01-19 09:30,19,548,548.75,546,548.75,62
20100901|2010-01-19 10:00,19,549.5,550.5,549.5,550.5,62
20100901|2010-01-19 10:30,19,550.25,551,550,550,200
20100901|2010-01-19 11:00,19,550,550,549,549.5,52
20100901|2010-01-19 11:30,19,548.75,548.75,548.5,548.75,42
20100901|2010-01-19 12:00,19,550.5,551,550.5,551,12
20100901|2010-01-19 13:00,19,549,549.5,549,549.25,16
20100901|2010-01-20 01:30,20,545,545,545,545,100
20100901|2010-01-20 09:30,20,545,545,537.25,537.75,348
20100901|2010-01-20 10:00,20,537.75,538.5,537.25,538.5,16
20100901|2010-01-20 10:30,20,540,541.25,540,540.75,32
20100901|2010-01-20 11:30,20,540.5,540.5,539.25,539.25,16
20100901|2010-01-20 12:30,20,542,542,541.75,541.75,6
20100901|2010-01-20 13:00,20,543.75,547.25,543.75,547.25,8
20100901|2010-01-21 09:30,21,544,547.5,544,544.75,31
20100901|2010-01-21 10:00,21,544.5,544.5,544.5,544.5,2
20100901|2010-01-21 10:30,21,546.5,546.5,545,545,16
20100901|2010-01-21 11:00,21,548,548,548,548,6
20100901|2010-01-21 11:30,21,545,545,545,545,2
20100901|2010-01-21 12:00,21,545.25,545.25,545.25,545.25,2
20100901|2010-01-21 13:00,21,546.25,546.25,546.25,546.25,4
20100901|2010-01-22 09:30,22,547,549.5,547,549.5,12
20100901|2010-01-22 10:00,22,549.5,549.5,548.5,548.5,90
20100901|2010-01-22 10:30,22,550,550.25,549.75,550,50
20100901|2010-01-22 12:30,22,549,549,548.75,548.75,20
20100901|2010-01-22 13:00,22,547.25,547.25,547.25,547.25,2
20100901|2010-01-24 18:00,25,547,547,547,547,4
20100901|2010-01-25 09:30,25,551.25,551.5,551.25,551.5,10
20100901|2010-01-25 10:30,25,548.25,548.25,548.25,548.25,4
20100901|2010-01-25 11:00,25,553.5,553.5,552.75,552.75,6
20100901|2010-01-25 11:30,25,551.25,552,551.25,552,8
20100901|2010-01-26 02:30,26,546,546,546,546,104
20100901|2010-01-26 04:00,26,546,546,546,546,20
20100901|2010-01-26 04:30,26,546,546,546,546,20
20100901|2010-01-26 06:00,26,546,546,546,546,2
20100901|2010-01-26 09:30,26,544.5,547.5,543.5,547.5,123
20100901|2010-01-26 10:00,26,547.75,547.75,546.25,546.25,10
20100901|2010-01-26 10:30,26,545,545,545,545,2
20100901|2010-01-26 11:00,26,544.5,544.5,544.5,544.5,2
20100901|2010-01-26 11:30,26,545.25,545.25,544.5,545,18
20100901|2010-01-26 12:30,26,545.75,545.75,545.75,545.75,4
20100901|2010-01-26 13:00,26,546,547,543.75,543.75,68
20100901|2010-01-26 18:00,27,545,545,545,545,4
20100901|2010-01-26 23:00,27,546,546,546,546,8
20100901|2010-01-27 09:30,27,546.25,546.25,541.5,541.5,136
20100901|2010-01-27 10:00,27,542.25,543.25,542,543,44
20100901|2010-01-27 10:30,27,543,543,543,543,4
20100901|2010-01-27 11:00,27,542.25,542.25,541,541,22
20100901|2010-01-27 11:30,27,542.5,542.5,541.5,541.5,32
20100901|2010-01-27 12:00,27,541.5,543,541,541.25,62
20100901|2010-01-27 13:00,27,540,540,539.75,539.75,16
20100901|2010-01-27 18:30,28,540.75,540.75,540.75,540.75,4
20100901|2010-01-28 09:30,28,540,542,540,542,36
20100901|2010-01-28 10:00,28,541.75,542.5,541.75,542.5,12
20100901|2010-01-28 10:30,28,542.5,542.5,542.5,542.5,45
20100901|2010-01-28 11:00,28,541.5,541.5,540,540,44
20100901|2010-01-28 11:30,28,538.75,538.75,538.25,538.25,6
20100901|2010-01-28 13:00,28,542,543,542,542.25,32
20100901|2010-01-29 09:30,29,542.25,542.25,542,542,6
20100901|2010-01-29 10:00,29,542,542,537,537,24
20100901|2010-01-29 10:30,29,537.25,538,537,537,20
20100901|2010-01-29 11:00,29,536,536.25,536,536.25,10
20100901|2010-01-29 11:30,29,538.5,538.5,538,538,8
20100901|2010-01-29 12:00,29,538,538,537.75,537.75,22
20100901|2010-01-29 12:30,29,536,536,536,536,4
20100901|2010-01-29 13:00,29,535.5,535.5,534,534.5,24
20100901|2010-01-31 18:00,1,536,536,536,536,2
20100901|2010-02-01 09:30,1,536,540.25,536,538,37
20100901|2010-02-01 10:00,1,541,541.5,541,541,24
20100901|2010-02-01 10:30,1,541.5,541.5,541.5,541.5,12
20100901|2010-02-01 11:30,1,536.75,537,536,536.5,18
20100901|2010-02-01 12:30,1,538.25,538.25,538.25,538.25,4
20100901|2010-02-01 13:00,1,536.75,536.75,535,535,24
20100901|2010-02-01 18:00,2,536,536,536,536,12
20100901|2010-02-02 09:30,2,541.25,543.5,541.25,542.25,40
20100901|2010-02-02 10:00,2,542,544,542,544,26
20100901|2010-02-02 10:30,2,545.25,546,545.25,545.5,74
20100901|2010-02-02 11:30,2,547,547.5,547,547.5,6
20100901|2010-02-02 12:00,2,546,546,546,546,8
20100901|2010-02-02 12:30,2,547.5,550,547.25,550,12
20100901|2010-02-02 13:00,2,550.75,551,546.5,546.5,26
20100901|2010-02-03 07:00,3,545,545,545,545,2
20100901|2010-02-03 09:30,3,542.25,542.25,539,540.25,85
20100901|2010-02-03 10:00,3,539.75,541,539.75,541,26
20100901|2010-02-03 10:30,3,537.75,537.75,537,537,16
20100901|2010-02-03 11:00,3,537,537.75,537,537.75,6
20100901|2010-02-03 12:30,3,534.5,534.5,533.75,533.75,24
20100901|2010-02-03 13:00,3,534.25,534.25,533,533.25,188
20100901|2010-02-03 18:00,4,536.25,536.25,536.25,536.25,2
20100901|2010-02-04 09:30,4,532.5,535.5,531,535.25,118
20100901|2010-02-04 10:00,4,536,536.25,535.5,536.25,24
20100901|2010-02-04 10:30,4,536.5,537.25,536.25,537.25,34
20100901|2010-02-04 11:00,4,539.75,541.25,539.75,540,46
20100901|2010-02-04 11:30,4,538.75,538.75,536.75,536.75,26
20100901|2010-02-04 12:00,4,536.75,536.75,536.75,536.75,6
20100901|2010-02-04 12:30,4,535.5,535.5,533.75,533.75,22
20100901|2010-02-04 13:00,4,536.25,536.25,536.25,536.25,2
20100901|2010-02-05 09:30,5,534.5,536,534.5,536,14
20100901|2010-02-05 10:30,5,532.75,533.25,532.75,533.25,10
20100901|2010-02-05 11:00,5,533.75,533.75,533.75,533.75,4
20100901|2010-02-05 11:30,5,532.75,532.75,532.75,532.75,8
20100901|2010-02-05 12:00,5,532.5,532.5,532,532.25,6
20100901|2010-02-05 12:30,5,531.5,531.75,531.25,531.25,34
20100901|2010-02-05 13:00,5,534,537,534,536.75,14
20100901|2010-02-07 18:00,8,539.75,539.75,539.75,539.75,1
20100901|2010-02-08 09:30,8,539.5,546.5,539.5,546,30
20100901|2010-02-08 10:00,8,546.75,546.75,546.75,546.75,1
20100901|2010-02-08 10:30,8,547.25,547.25,547.25,547.25,1
20100901|2010-02-08 11:00,8,547.25,547.25,547.25,547.25,5
20100901|2010-02-08 11:30,8,544.25,544.25,544.25,544.25,1
20100901|2010-02-08 12:00,8,544,544,544,544,6
20100901|2010-02-08 12:30,8,545,545,545,545,3
20100901|2010-02-08 13:00,8,544.25,545.5,543.75,545.25,51
20100901|2010-02-08 18:00,9,544,544,544,544,6
20100901|2010-02-09 09:30,9,546.5,546.5,537.25,542.5,23
20100901|2010-02-09 10:00,9,541.25,541.25,539.5,539.5,4
20100901|2010-02-09 11:30,9,537,538.5,537,538.5,3
20100901|2010-02-09 12:30,9,540.75,540.75,539.5,539.5,3
20100901|2010-02-09 13:00,9,540,540,539.25,540,4
20100901|2010-02-09 18:00,10,540,540,540,540,8
20100901|2010-02-09 21:00,10,543,543,543,543,1
20100901|2010-02-10 09:30,10,542.25,542.5,542.25,542.5,4
20100901|2010-02-10 10:00,10,543.5,543.5,542.5,542.75,8
20100901|2010-02-10 10:30,10,543,546,543,545.5,66
20100901|2010-02-10 11:00,10,544,547,544,547,12
20100901|2010-02-10 11:30,10,548.25,559,548.25,553.25,28
20100901|2010-02-10 12:00,10,551,551,550.75,550.75,7
20100901|2010-02-10 12:30,10,549.5,549.5,549.5,549.5,2
20100901|2010-02-10 18:00,11,550,550,550,550,3
20100901|2010-02-11 09:30,11,547,547.75,545,545,35
20100901|2010-02-11 10:00,11,545,545,543.5,543.5,30
20100901|2010-02-11 10:30,11,544.5,545.75,544.5,545.75,122
20100901|2010-02-11 11:00,11,545.25,546,544.5,544.5,7
20100901|2010-02-11 11:30,11,544.25,544.25,544,544,3
20100901|2010-02-11 12:30,11,545.5,545.5,545.5,545.5,1
20100901|2010-02-11 13:00,11,547.75,552,547.75,547.75,7
20100901|2010-02-12 09:30,12,538,538,535.75,536.75,7
20100901|2010-02-12 10:00,12,538.25,538.5,538.25,538.5,3
20100901|2010-02-12 10:30,12,539,539.25,538.75,539.25,6
20100901|2010-02-12 11:00,12,540.5,540.5,540.5,540.5,1
20100901|2010-02-12 12:00,12,538.5,538.5,538.5,538.5,1
20100901|2010-02-12 12:30,12,539,539,539,539,2
20100901|2010-02-12 13:00,12,539.5,539.5,539.5,539.5,2
20100901|2010-02-15 18:00,16,546,546,546,546,4
20100901|2010-02-15 23:00,16,547.25,547.25,547.25,547.25,1
20100901|2010-02-15 23:30,16,547.5,547.5,547.25,547.25,9
20100901|2010-02-16 09:30,16,552.75,557.5,552,557.5,15
20100901|2010-02-16 10:00,16,555.5,557.75,555.5,556,19
20100901|2010-02-16 10:30,16,555.75,556.75,555.5,556,17
20100901|2010-02-16 11:00,16,556,557.25,556,557.25,5
20100901|2010-02-16 11:30,16,559,560,557.5,557.5,11
20100901|2010-02-16 12:00,16,556.25,556.25,556.25,556.25,1
20100901|2010-02-16 12:30,16,556.25,557,556.25,557,6
20100901|2010-02-16 13:00,16,555.5,555.5,554,554,12
20100901|2010-02-17 07:00,17,552,552,551.75,551.75,5
20100901|2010-02-17 09:30,17,551,552,547,548,64
20100901|2010-02-17 10:00,17,548.25,549,547.25,547.25,7
20100901|2010-02-17 10:30,17,547,547.25,547,547,4
20100901|2010-02-17 11:00,17,547.25,548.75,546.75,548.75,7
20100901|2010-02-17 12:00,17,548.75,548.75,548.75,548.75,1
20100901|2010-02-17 12:30,17,548,548,544,544,5
20100901|2010-02-17 13:00,17,543,546,542,544.75,7
20100901|2010-02-18 09:30,18,547,547,546,546,7
20100901|2010-02-18 10:00,18,541.75,541.75,539,540,15
20100901|2010-02-18 10:30,18,537.5,537.5,536.75,536.75,6
20100901|2010-02-18 11:00,18,536.25,536.25,536.25,536.25,2
20100901|2010-02-18 12:00,18,538,538.5,538,538.5,4
20100901|2010-02-18 12:30,18,538.75,539,538.75,539,4
20100901|2010-02-18 13:00,18,538,538.25,538,538.25,7
20100901|2010-02-19 03:00,19,533,533,533,533,5
20100901|2010-02-19 09:30,19,535.75,540.75,535.75,536.75,25
20100901|2010-02-19 10:00,19,539,539,538.75,538.75,4
20100901|2010-02-19 11:00,19,540,541.5,539.5,539.5,49
20100901|2010-02-19 11:30,19,540,540,539.5,539.5,25
20100901|2010-02-19 12:00,19,542.5,542.75,542.5,542.75,4
20100901|2010-02-19 12:30,19,542.5,542.5,542.5,542.5,1
20100901|2010-02-19 13:00,19,542.5,543,541.75,541.75,22
20100901|2010-02-22 09:30,22,545,545,541,543,11
20100901|2010-02-22 10:00,22,542.25,542.25,542.25,542.25,13
20100901|2010-02-22 10:30,22,543,543,542.75,542.75,3
20100901|2010-02-22 11:00,22,543.25,543.25,543.25,543.25,1
20100901|2010-02-22 11:30,22,548.25,552,548.25,552,9
20100901|2010-02-22 12:00,22,552.75,555,552.75,552.75,7
20100901|2010-02-22 12:30,22,555,555,552.25,552.25,4
20100901|2010-02-22 13:00,22,553.25,553.25,550.5,552.25,11
20100901|2010-02-23 09:30,23,545.25,547.25,543.25,546,25
20100901|2010-02-23 10:00,23,547,549.75,547,548,8
20100901|2010-02-23 10:30,23,549.25,550.75,549.25,550.25,10
20100901|2010-02-23 11:00,23,546.75,546.75,546.5,546.5,3
20100901|2010-02-23 11:30,23,546,546.5,546,546.5,6
20100901|2010-02-23 12:00,23,546.5,548,546.5,547.5,5
20100901|2010-02-23 12:30,23,545.5,545.5,545.5,545.5,1
20100901|2010-02-23 13:00,23,543.5,543.5,542.75,543.25,11
20100901|2010-02-24 09:30,24,544,549.75,544,547.25,36
20100901|2010-02-24 10:00,24,546,546,543.5,543.5,9
20100901|2010-02-24 10:30,24,544,547,544,547,11
20100901|2010-02-24 11:00,24,546,546,546,546,2
20100901|2010-02-24 11:30,24,547.25,547.25,544.25,544.25,16
20100901|2010-02-24 12:00,24,545.25,547,545.25,547,11
20100901|2010-02-24 12:30,24,545.25,546.5,545.25,546.5,4
20100901|2010-02-24 13:00,24,545.5,545.5,545.5,545.5,1
20100901|2010-02-25 09:30,25,539,540.25,538.25,539.75,13
20100901|2010-02-25 10:00,25,539.75,540,539,539.25,20
20100901|2010-02-25 10:30,25,539.25,540,538.75,539.5,35
20100901|2010-02-25 11:00,25,540.5,540.5,539.75,539.75,14
20100901|2010-02-25 11:30,25,541.25,541.25,540.25,541,33
20100901|2010-02-25 12:00,25,541.25,541.25,541,541,8
20100901|2010-02-25 12:30,25,541.5,541.5,540,541,48
20100901|2010-02-25 13:00,25,540,540,539.75,539.75,10
20100901|2010-02-25 18:00,26,540,540,540,540,2
20100901|2010-02-26 09:30,26,541.75,547,541.75,547,28
20100901|2010-02-26 10:00,26,548.75,550,548.25,550,15
20100901|2010-02-26 10:30,26,550,553.5,550,551.25,15
20100901|2010-02-26 11:00,26,550.5,552.25,550.5,552,7
20100901|2010-02-26 11:30,26,553,553,551.5,552,24
20100901|2010-02-26 12:00,26,552,552,551,551,3
20100901|2010-02-26 12:30,26,551.75,552.75,551.75,552,8
20100901|2010-02-26 13:00,26,552,552.25,550.5,550.5,13
20100901|2010-02-28 18:00,1,552,555,552,555,8
20100901|2010-02-28 18:30,1,555.25,555.25,554.75,555,12
20100901|2010-03-01 09:30,1,548.75,549.25,543,543,39
20100901|2010-03-01 10:00,1,543.5,544,543.5,544,13
20100901|2010-03-01 10:30,1,545,545,545,545,2
20100901|2010-03-01 11:00,1,541,541,535.75,536.75,57
20100901|2010-03-01 11:30,1,536.75,538.25,536.75,538.25,27
20100901|2010-03-01 12:00,1,537.25,540.25,537.25,540.25,85
20100901|2010-03-01 12:30,1,540.25,541.75,540.25,541.75,4
20100901|2010-03-01 13:00,1,541.25,541.25,539.25,539.25,151
20100901|2010-03-01 18:30,2,540.5,540.5,540.5,540.5,1
20100901|2010-03-02 09:30,2,539,542,539,541.5,24
20100901|2010-03-02 10:00,2,540,540,535.5,536.5,20
20100901|2010-03-02 10:30,2,537,537,536.25,536.25,6
20100901|2010-03-02 11:00,2,538,538.75,538,538.75,14
20100901|2010-03-02 11:30,2,538,538.5,538,538.5,5
20100901|2010-03-02 12:30,2,542.25,542.75,542.25,542.75,2
20100901|2010-03-02 13:00,2,544.5,544.75,539.5,539.5,7
20100901|2010-03-03 09:30,3,543,544,542.25,543.5,27
20100901|2010-03-03 10:00,3,544.5,544.5,543.5,544.25,8
20100901|2010-03-03 10:30,3,545.5,548.5,545.5,547.5,18
20100901|2010-03-03 11:00,3,547.25,549,547.25,548,25
20100901|2010-03-03 12:00,3,546.75,546.75,546.75,546.75,1
20100901|2010-03-03 12:30,3,547.5,550,547.5,550,12
20100901|2010-03-03 13:00,3,550,552.25,547.5,549.75,32
20100901|2010-03-03 19:00,4,547.5,548,547.5,548,2
20100901|2010-03-03 20:00,4,547,547,547,547,2
20100901|2010-03-04 09:30,4,545,545,540.75,540.75,36
20100901|2010-03-04 10:00,4,540,540,540,540,5
20100901|2010-03-04 11:00,4,539.25,539.25,539.25,539.25,2
20100901|2010-03-04 11:30,4,540.75,540.75,540.5,540.5,5
20100901|2010-03-04 12:30,4,541,541,541,541,1
20100901|2010-03-04 13:00,4,542,542,541.75,541.75,11
20100901|2010-03-05 09:30,5,545,545,545,545,9
20100901|2010-03-05 10:00,5,538.5,538.5,538.5,538.5,1
20100901|2010-03-05 10:30,5,539.75,539.75,539.5,539.5,8
20100901|2010-03-05 11:00,5,539.75,539.75,535,535,22
20100901|2010-03-05 11:30,5,534.5,536.5,534.5,536.5,3
20100901|2010-03-05 12:00,5,537.5,537.5,537.5,537.5,2
20100901|2010-03-05 12:30,5,536.75,537.5,536.25,537.5,8
20100901|2010-03-05 13:00,5,536.75,536.75,533,533,9
20100901|2010-03-08 09:30,8,538.75,538.75,536.5,537.75,8
20100901|2010-03-08 10:00,8,536.5,536.5,536.5,536.5,1
20100901|2010-03-08 11:00,8,538.75,540.5,538.75,540.5,13
20100901|2010-03-08 11:30,8,540,540,540,540,2
20100901|2010-03-08 12:00,8,538,538,537,537,3
20100901|2010-03-08 12:30,8,537,537,537,537,2
20100901|2010-03-08 13:00,8,537.25,537.25,535.5,535.5,2
20100901|2010-03-08 18:00,9,535,535,535,535,1
20100901|2010-03-09 09:30,9,532.25,536.5,532.25,536.5,143
20100901|2010-03-09 10:00,9,536.5,537.25,536,537.25,52
20100901|2010-03-09 10:30,9,537,537.25,535.75,537,48
20100901|2010-03-09 11:00,9,536.5,536.5,535,536.25,38
20100901|2010-03-09 11:30,9,535,535,534.5,535,16
20100901|2010-03-09 12:00,9,534.5,534.75,533.75,533.75,14
20100901|2010-03-09 12:30,9,534,535.25,533.75,535.25,37
20100901|2010-03-09 13:00,9,534.5,534.75,534.25,534.75,18
20100901|2010-03-09 18:00,10,534,534,534,534,30
20100901|2010-03-09 18:30,10,533,533,533,533,1
20100901|2010-03-09 19:00,10,533.5,533.5,533.5,533.5,2
20100901|2010-03-10 09:30,10,533.25,536.5,531.25,535.25,28
20100901|2010-03-10 10:00,10,537.5,537.5,533.75,533.75,11
20100901|2010-03-10 10:30,10,533,533.5,532.25,532.75,27
20100901|2010-03-10 11:00,10,532.25,532.25,528.25,528.5,74
20100901|2010-03-10 11:30,10,528,529.5,528,529.5,31
20100901|2010-03-10 12:30,10,528,528,527.5,527.5,7
20100901|2010-03-10 13:00,10,527.5,530,527,529,64
20100901|2010-03-11 09:30,11,528,529.5,527.5,527.5,28
20100901|2010-03-11 10:00,11,527.5,527.5,525,525,63
20100901|2010-03-11 10:30,11,526.5,526.5,526.5,526.5,12
20100901|2010-03-11 11:00,11,527,527.25,526.5,527.25,9
20100901|2010-03-11 11:30,11,527.25,527.25,526,526,6
20100901|2010-03-11 12:00,11,526,526.5,525.75,526.5,6
20100901|2010-03-11 12:30,11,525.5,527.5,525.25,527.5,16
20100901|2010-03-11 13:00,11,527.5,528.5,527.25,527.75,36
20100901|2010-03-12 09:30,12,531.5,531.5,528.5,528.5,52
20100901|2010-03-12 10:00,12,530.25,531.25,530.25,531,10
20100901|2010-03-12 10:30,12,531.25,531.25,531.25,531.25,2
20100901|2010-03-12 11:00,12,532,532,531.5,531.75,12
20100901|2010-03-12 11:30,12,532,532,532,532,8
20100901|2010-03-12 12:00,12,531.5,532.25,531.5,532.25,4
20100901|2010-03-12 12:30,12,533.75,533.75,532.75,532.75,15
20100901|2010-03-12 13:00,12,534,536,533.75,535,22
20100901|2010-03-15 09:30,15,533.5,535,533.25,534.25,27
20100901|2010-03-15 10:00,15,533.5,533.5,529,530,60
20100901|2010-03-15 10:30,15,530,530.5,530,530.5,5
20100901|2010-03-15 11:00,15,529.5,530,529.5,530,12
20100901|2010-03-15 11:30,15,530,532.25,530,532.25,24
20100901|2010-03-15 12:00,15,532.25,532.25,529.5,529.5,7
20100901|2010-03-15 12:30,15,531.25,531.25,531,531.25,14
20100901|2010-03-15 13:00,15,530,531.5,529.25,529.5,22
20100901|2010-03-16 09:30,16,533,535.5,532.75,534,29
20100901|2010-03-16 10:00,16,535,536.75,535,535.75,62
20100901|2010-03-16 10:30,16,535.75,535.75,534.25,534.25,19
20100901|2010-03-16 11:00,16,534.25,534.5,534.25,534.5,3
20100901|2010-03-16 11:30,16,534.5,535,534.5,535,3
20100901|2010-03-16 13:00,16,537,537,536.5,536.5,7
20100901|2010-03-16 18:00,17,536,536.25,536,536.25,7
20100901|2010-03-17 09:30,17,535.25,537.75,535.25,536.75,54
20100901|2010-03-17 10:00,17,537.25,537.25,536.5,537,13
20100901|2010-03-17 10:30,17,537.75,540,537.75,540,12
20100901|2010-03-17 11:00,17,543.75,543.75,542,542.5,5
20100901|2010-03-17 11:30,17,542.5,542.5,540.75,541.75,14
20100901|2010-03-17 12:00,17,541.75,541.75,541.75,541.75,7
20100901|2010-03-17 12:30,17,542.75,544,542.75,543.75,3
20100901|2010-03-17 13:00,17,543.75,543.75,542.75,542.75,26
20100901|2010-03-18 07:00,18,538,538,538,538,1
20100901|2010-03-18 09:30,18,537.25,537.25,535,535,38
20100901|2010-03-18 10:00,18,534,535.25,534,535.25,9
20100901|2010-03-18 10:30,18,535.5,536.75,534.75,536.75,8
20100901|2010-03-18 11:00,18,536.75,536.75,535.5,536,24
20100901|2010-03-18 12:00,18,536.25,536.25,536.25,536.25,1
20100901|2010-03-18 12:30,18,536.5,538.75,536.5,538.75,18
20100901|2010-03-18 13:00,18,536.75,537.5,535.5,537.5,18
20100901|2010-03-18 21:30,19,534.5,534.5,534.5,534.5,5
20100901|2010-03-19 09:30,19,534.5,536,533.25,536,7
20100901|2010-03-19 10:00,19,536,536,534,534,22
20100901|2010-03-19 10:30,19,534.5,534.5,534.5,534.5,1
20100901|2010-03-19 11:00,19,534.5,534.5,534.5,534.5,2
20100901|2010-03-19 12:00,19,534.5,534.5,533.5,533.5,2
20100901|2010-03-19 13:00,19,535,535,532,532,24
20100901|2010-03-22 09:30,22,532,540,532,540,9
20100901|2010-03-22 10:00,22,538,538,537.5,537.5,3
20100901|2010-03-22 10:30,22,538,538,538,538,5
20100901|2010-03-22 11:00,22,537,537,537,537,8
20100901|2010-03-22 11:30,22,537,537,537,537,1
20100901|2010-03-22 12:00,22,537.5,537.5,537.5,537.5,3
20100901|2010-03-22 12:30,22,537.5,537.5,537.5,537.5,1
20100901|2010-03-22 13:00,22,535.5,536,535.5,536,2
20100901|2010-03-23 09:30,23,535,535,531.5,531.75,98
20100901|2010-03-23 10:00,23,530.5,530.5,530.5,530.5,4
20100901|2010-03-23 10:30,23,532,532.25,532,532.25,6
20100901|2010-03-23 11:00,23,530.5,531,530,530,17
20100901|2010-03-23 12:00,23,529.5,529.5,529,529.5,16
20100901|2010-03-23 12:30,23,529,529,529,529,11
20100901|2010-03-23 13:00,23,529,529,527.25,527.25,26
20100901|2010-03-23 20:30,24,527,527,527,527,2
20100901|2010-03-24 05:00,24,525,525,525,525,6
20100901|2010-03-24 09:30,24,525.25,527.5,525,526.5,121
20100901|2010-03-24 10:00,24,525.5,526,525.5,526,46
20100901|2010-03-24 10:30,24,526.5,528.5,526.5,528,42
20100901|2010-03-24 11:30,24,526.5,526.5,525.75,525.75,7
20100901|2010-03-24 12:00,24,525.25,525.25,523.5,523.5,71
20100901|2010-03-24 12:30,24,525,525,525,525,4
20100901|2010-03-24 13:00,24,523.5,526.5,523.25,526.5,31
20100901|2010-03-24 18:00,25,526,526,526,526,1
20100901|2010-03-25 07:00,25,526.75,526.75,526.75,526.75,1
20100901|2010-03-25 09:30,25,527.25,527.25,523.25,523.75,88
20100901|2010-03-25 10:00,25,523.5,523.5,522.25,523.5,80
20100901|2010-03-25 10:30,25,523,523,521.75,521.75,17
20100901|2010-03-25 11:00,25,522.5,522.5,521.25,521.5,15
20100901|2010-03-25 11:30,25,521.5,522,520.75,521,36
20100901|2010-03-25 12:00,25,521.75,522,521.5,521.5,14
20100901|2010-03-25 12:30,25,521,521,520,520.25,7
20100901|2010-03-25 13:00,25,520.75,521,520,521,24
20100901|2010-03-25 19:00,26,520,520,520,520,1
20100901|2010-03-25 19:30,26,520,520,520,520,8
20100901|2010-03-25 21:30,26,520,520,520,520,1
20100901|2010-03-26 06:30,26,521,521,521,521,1
20100901|2010-03-26 09:30,26,521.5,522.5,521,522.25,16
20100901|2010-03-26 10:00,26,522.5,522.5,521.5,521.5,38
20100901|2010-03-26 10:30,26,522,522,521.25,521.25,20
20100901|2010-03-26 11:00,26,520.75,521.25,520,520,11
20100901|2010-03-26 11:30,26,520.5,520.75,520,520,12
20100901|2010-03-26 12:00,26,520,520,520,520,4
20100901|2010-03-26 12:30,26,520,520.25,520,520,20
20100901|2010-03-26 13:00,26,520.25,520.5,519,519,32
20100901|2010-03-29 09:30,29,521,522.25,520.25,522.25,24
20100901|2010-03-29 10:00,29,522,522.75,521,521,24
20100901|2010-03-29 10:30,29,521.5,522.5,521.5,522.5,3
20100901|2010-03-29 11:00,29,522,522.75,522,522.75,38
20100901|2010-03-29 12:00,29,520.5,521.25,520.5,521.25,3
20100901|2010-03-29 12:30,29,520,520,520,520,20
20100901|2010-03-29 13:00,29,519.25,519.25,519,519,13
20100901|2010-03-30 09:30,30,520,522.75,518.75,522.75,86
20100901|2010-03-30 10:00,30,521,521.5,521,521.5,3
20100901|2010-03-30 10:30,30,522,523,522,523,61
20100901|2010-03-30 11:00,30,522,522.5,522,522,19
20100901|2010-03-30 11:30,30,522.75,524,522.75,523.5,13
20100901|2010-03-30 12:00,30,523,524,522.5,524,24
20100901|2010-03-30 12:30,30,522,522,519.25,519.25,28
20100901|2010-03-30 13:00,30,519.5,523,519.25,523,31
20100901|2010-03-31 09:30,31,514,517.75,514,514.75,392
20100901|2010-03-31 10:00,31,514.25,514.75,511.75,511.75,62
20100901|2010-03-31 10:30,31,511.75,511.75,510.25,510.25,89
20100901|2010-03-31 11:00,31,510.25,510.25,508.5,508.5,69
20100901|2010-03-31 11:30,31,507.5,507.75,506.5,506.5,24
20100901|2010-03-31 12:00,31,506.75,508,506.75,508,14
20100901|2010-03-31 12:30,31,507,507.5,505.5,505.5,70
20100901|2010-03-31 13:00,31,505.25,506.5,504.75,504.75,98
20100901|2010-04-01 09:30,1,509,509,505.5,506.5,64
20100901|2010-04-01 10:30,1,507.5,507.5,507.25,507.25,4
20100901|2010-04-01 11:00,1,508,510,507.5,510,22
20100901|2010-04-01 11:30,1,509.75,509.75,509.75,509.75,2
20100901|2010-04-01 12:00,1,508.75,508.75,508.5,508.5,3
20100901|2010-04-01 12:30,1,509.5,510.5,508.5,510.5,15
20100901|2010-04-01 13:00,1,509.25,513,509.25,513,9
20100901|2010-04-04 18:00,5,513.5,515.5,513.5,515.5,6
20100901|2010-04-05 09:30,5,514,514,510.75,512.25,14
20100901|2010-04-05 10:00,5,510.5,510.5,510.5,510.5,3
20100901|2010-04-05 10:30,5,509.75,510,509,509,73
20100901|2010-04-05 11:00,5,508.5,508.5,507.75,508.25,54
20100901|2010-04-05 11:30,5,511,511,511,511,1
20100901|2010-04-05 12:00,5,510.25,510.25,509.5,509.5,4
20100901|2010-04-05 12:30,5,510.5,511.5,510.5,511.5,7
20100901|2010-04-05 13:00,5,510.5,512.5,510.5,512.5,3
20100901|2010-04-06 02:30,6,512,512,512,512,24
20100901|2010-04-06 09:30,6,511,516.5,511,516.5,11
20100901|2010-04-06 10:00,6,518.5,530,518.5,529.75,69
20100901|2010-04-06 10:30,6,529.25,529.5,524.75,525,21
20100901|2010-04-06 11:00,6,525.25,527.75,524.75,527,24
20100901|2010-04-06 11:30,6,526.25,526.25,524,524,9
20100901|2010-04-06 12:00,6,524,525,524,524.25,8
20100901|2010-04-06 12:30,6,524.5,524.5,524.5,524.5,10
20100901|2010-04-06 13:00,6,522,522,520.5,521,7
20100901|2010-04-07 03:00,7,519.75,519.75,519.5,519.5,5
20100901|2010-04-07 03:30,7,518.5,518.5,518.5,518.5,4
20100901|2010-04-07 04:30,7,517,517,517,517,1
20100901|2010-04-07 06:30,7,517,517,517,517,5
20100901|2010-04-07 09:30,7,517,517,515.75,515.75,4
20100901|2010-04-07 10:00,7,515.5,515.5,515.25,515.25,10
20100901|2010-04-07 10:30,7,514.75,514.75,514.75,514.75,36
20100901|2010-04-07 11:00,7,517.25,517.25,517.25,517.25,1
20100901|2010-04-07 11:30,7,518.25,520,518.25,520,5
20100901|2010-04-07 12:00,7,519.75,531,519.75,531,64
20100901|2010-04-07 12:30,7,530,530,527.25,527.25,5
20100901|2010-04-07 13:00,7,530.5,530.75,528,529,44
20100901|2010-04-07 18:00,8,525.75,527.5,525.75,527.5,7
20100901|2010-04-08 09:30,8,526,528.25,526,528,27
20100901|2010-04-08 10:00,8,529,529,527.75,527.75,3
20100901|2010-04-08 10:30,8,527,527,526,527,20
20100901|2010-04-08 11:00,8,528,528,526.25,526.25,15
20100901|2010-04-08 11:30,8,527,527.25,527,527.25,3
20100901|2010-04-08 12:00,8,527,527.25,526.25,526.25,12
20100901|2010-04-08 13:00,8,526.25,527,525.75,525.75,32
20100901|2010-04-09 09:30,9,530,535,525.5,525.5,28
20100901|2010-04-09 10:00,9,523.5,523.5,521.75,523,12
20100901|2010-04-09 10:30,9,523,523.5,523,523.5,3
20100901|2010-04-09 11:00,9,522.5,522.5,522.5,522.5,1
20100901|2010-04-09 11:30,9,523.5,524,523.5,524,5
20100901|2010-04-09 12:00,9,523.25,523.25,522.75,522.75,20
20100901|2010-04-09 12:30,9,522.5,525.25,522.25,525.25,13
20100901|2010-04-09 13:00,9,525.5,526.25,523.75,524.75,15
20100901|2010-04-12 09:30,12,530,531.75,527.5,527.5,75
20100901|2010-04-12 10:00,12,525.5,527,525.5,526,4
20100901|2010-04-12 10:30,12,525.75,526.5,525.5,525.5,10
20100901|2010-04-12 11:00,12,527.25,527.75,526.75,527.5,16
20100901|2010-04-12 11:30,12,530.5,530.5,529,529,2
20100901|2010-04-12 12:00,12,528,528,527.75,527.75,2
20100901|2010-04-12 12:30,12,528.5,529,528.25,529,5
20100901|2010-04-12 13:00,12,527.25,527.25,526.25,526.25,2
20100901|2010-04-12 22:00,13,522.5,522.5,522.5,522.5,1
20100901|2010-04-13 09:30,13,522,528.25,522,526.25,22
20100901|2010-04-13 10:00,13,527,530,526.5,530,23
20100901|2010-04-13 10:30,13,529.25,529.25,527.75,527.75,2
20100901|2010-04-13 11:00,13,528.75,528.75,527.5,527.5,2
20100901|2010-04-13 11:30,13,527.5,527.5,527.5,527.5,1
20100901|2010-04-13 13:00,13,530,532,530,531.5,60
20100901|2010-04-13 18:00,14,528.5,528.5,528.5,528.5,1
20100901|2010-04-13 18:30,14,527,527,527,527,2
20100901|2010-04-14 09:30,14,532,533.5,530.25,530.25,34
20100901|2010-04-14 10:00,14,528.75,529.25,528.25,528.75,5
20100901|2010-04-14 11:00,14,532,532,532,532,1
20100901|2010-04-14 11:30,14,531,533.25,531,533.25,7
20100901|2010-04-14 12:00,14,535,536.5,535,536,12
20100901|2010-04-14 12:30,14,533.75,533.75,533.75,533.75,1
20100901|2010-04-14 13:00,14,530.75,531,529,529,72
20100901|2010-04-14 19:00,15,529.25,529.25,529.25,529.25,2
20100901|2010-04-15 09:30,15,529.75,534,529.75,534,9
20100901|2010-04-15 10:00,15,535,536,535,536,9
20100901|2010-04-15 10:30,15,536.25,536.25,534.25,534.25,5
20100901|2010-04-15 11:00,15,534,535,534,534.75,26
20100901|2010-04-15 11:30,15,536,536.75,535,536.25,15
20100901|2010-04-15 12:00,15,536.75,536.75,536,536.75,14
20100901|2010-04-15 12:30,15,536.25,536.25,533.75,533.75,11
20100901|2010-04-15 13:00,15,534.5,536,534.5,535,135
20100901|2010-04-15 18:00,16,532.25,532.25,532.25,532.25,1
20100901|2010-04-15 18:30,16,532,532,532,532,2
20100901|2010-04-16 06:00,16,534.75,535,534.75,535,12
20100901|2010-04-16 06:30,16,535,535,535,535,12
20100901|2010-04-16 09:30,16,535,536.75,532.25,532.25,53
20100901|2010-04-16 10:00,16,533.75,534.5,533.25,534,12
20100901|2010-04-16 10:30,16,534.5,538,534.5,536.25,31
20100901|2010-04-16 11:00,16,535,536,535,536,6
20100901|2010-04-16 11:30,16,537,537.25,535.5,536.5,8
20100901|2010-04-16 12:00,16,536,536.25,536,536.25,3
20100901|2010-04-16 12:30,16,537,542,537,542,49
20100901|2010-04-16 13:00,16,541.5,543.25,540.75,541,55
20100901|2010-04-18 18:00,19,540,540.75,540,540.75,3
20100901|2010-04-18 20:00,19,539,539,539,539,1
20100901|2010-04-19 05:30,19,541.25,541.25,541.25,541.25,6
20100901|2010-04-19 06:00,19,542,542,542,542,21
20100901|2010-04-19 07:00,19,542.5,543,542.5,543,17
20100901|2010-04-19 09:30,19,541,542,532.75,533.25,58
20100901|2010-04-19 10:00,19,533,533.5,532.25,532.5,19
20100901|2010-04-19 10:30,19,532.75,534.5,532.75,533.25,13
20100901|2010-04-19 11:00,19,531.75,531.75,528.25,528.25,78
20100901|2010-04-19 11:30,19,528.75,528.75,528.75,528.75,1
20100901|2010-04-19 12:00,19,529.25,529.25,529.25,529.25,1
20100901|2010-04-19 12:30,19,530.5,530.5,526,526,26
20100901|2010-04-19 13:00,19,525.75,525.75,522.5,522.5,28
20100901|2010-04-19 18:00,20,524,524,524,524,5
20100901|2010-04-20 09:30,20,527.75,537,527.75,536.75,63
20100901|2010-04-20 10:00,20,536,538.25,535.75,538.25,32
20100901|2010-04-20 10:30,20,539,540,538.25,539,30
20100901|2010-04-20 11:00,20,539.75,540.5,539,539,15
20100901|2010-04-20 11:30,20,539,540,539,540,3
20100901|2010-04-20 12:00,20,540,540.75,540,540.75,4
20100901|2010-04-20 12:30,20,540.5,540.5,539.5,540.5,29
20100901|2010-04-20 13:00,20,540.5,543,540.25,542,31
20100901|2010-04-20 18:00,21,542,542,541.25,541.25,3
20100901|2010-04-20 19:30,21,540.5,540.5,540.5,540.5,1
20100901|2010-04-21 06:30,21,542.5,542.5,542.5,542.5,8
20100901|2010-04-21 09:30,21,542,542,535.5,538.25,64
20100901|2010-04-21 10:00,21,538,541.5,538,538.75,75
20100901|2010-04-21 10:30,21,539,540.5,538.5,540.25,33
20100901|2010-04-21 11:00,21,540,541.75,539.25,541.75,71
20100901|2010-04-21 11:30,21,542,542.5,539.75,539.75,43
20100901|2010-04-21 12:00,21,540.5,540.5,538.25,538.5,8
20100901|2010-04-21 12:30,21,537.75,539.25,537.25,539,30
20100901|2010-04-21 13:00,21,539,539.75,538,538.25,41
20100901|2010-04-21 18:00,22,538,538,538,538,1
20100901|2010-04-21 19:00,22,538.5,539,538.5,539,6
20100901|2010-04-22 09:30,22,536.5,537.5,535,535.5,55
20100901|2010-04-22 10:00,22,536.25,541,536.25,540.5,77
20100901|2010-04-22 10:30,22,541.25,550,541.25,548.75,256
20100901|2010-04-22 11:00,22,548,549.75,548,549.25,15
20100901|2010-04-22 11:30,22,549.5,550,548.5,549.75,107
20100901|2010-04-22 12:00,22,550.25,550.25,547.5,548.25,10
20100901|2010-04-22 12:30,22,548.25,553.25,548.25,553.25,104
20100901|2010-04-22 13:00,22,552.25,552.25,550.25,550.75,76
20100901|2010-04-22 18:00,23,550,550,548.25,548.25,3
20100901|2010-04-23 03:00,23,550.75,550.75,550.75,550.75,1
20100901|2010-04-23 04:30,23,551,551,551,551,1
20100901|2010-04-23 05:00,23,551,551,551,551,1
20100901|2010-04-23 06:00,23,551,551,551,551,1
20100901|2010-04-23 09:30,23,549.75,552.5,549.75,551.75,80
20100901|2010-04-23 10:00,23,552.25,552.25,551,551.5,7
20100901|2010-04-23 10:30,23,552,552.25,547,547,58
20100901|2010-04-23 11:00,23,546.25,547.75,545,547.75,54
20100901|2010-04-23 11:30,23,548,549,547.5,549,15
20100901|2010-04-23 12:00,23,548.25,549.25,548,548.75,9
20100901|2010-04-23 12:30,23,547.5,549.25,547.25,548.5,14
20100901|2010-04-23 13:00,23,548.75,550.25,548.75,549.5,42
20100901|2010-04-25 18:00,26,549,549,549,549,1
20100901|2010-04-25 22:00,26,552.5,553.25,552.5,553.25,3
20100901|2010-04-26 05:00,26,555,555,555,555,4
20100901|2010-04-26 06:00,26,554.25,554.75,554.25,554.75,2
20100901|2010-04-26 06:30,26,555,555,555,555,1
20100901|2010-04-26 09:30,26,553,556.25,551,553,45
20100901|2010-04-26 10:00,26,553.75,553.75,548.75,548.75,19
20100901|2010-04-26 10:30,26,548.5,548.5,544.75,544.75,24
20100901|2010-04-26 11:00,26,540.75,540.75,532.5,540.25,65
20100901|2010-04-26 11:30,26,537.5,537.5,537.5,537.5,1
20100901|2010-04-26 12:00,26,540.25,540.5,539.25,539.25,8
20100901|2010-04-26 12:30,26,538.5,538.5,536.75,536.75,8
20100901|2010-04-26 13:00,26,535.5,536.5,535.5,535.75,52
20100901|2010-04-26 18:00,27,536.5,536.5,536.5,536.5,1
20100901|2010-04-27 05:00,27,539.25,539.5,539.25,539.5,2
20100901|2010-04-27 07:00,27,536.75,536.75,536.75,536.75,6
20100901|2010-04-27 09:30,27,536.25,541.5,536.25,540.25,61
20100901|2010-04-27 10:00,27,540,541.75,539.25,539.25,33
20100901|2010-04-27 10:30,27,536.5,536.5,534.5,535,57
20100901|2010-04-27 11:00,27,535.75,537.5,535.5,537.5,7
20100901|2010-04-27 11:30,27,537.75,540.75,537.75,540.5,32
20100901|2010-04-27 12:00,27,538.75,539.5,538.75,538.75,11
20100901|2010-04-27 12:30,27,538,539.25,537.75,538.5,11
20100901|2010-04-27 13:00,27,538.5,540,537.75,537.75,67
20100901|2010-04-28 09:30,28,543.25,544,539,541.25,29
20100901|2010-04-28 10:00,28,544,544,541,541.75,13
20100901|2010-04-28 10:30,28,541.75,541.75,537.25,537.25,10
20100901|2010-04-28 11:00,28,538.75,538.75,538.75,538.75,5
20100901|2010-04-28 11:30,28,539.75,539.75,538.25,538.25,10
20100901|2010-04-28 12:30,28,537,537.25,535.75,535.75,74
20100901|2010-04-28 13:00,28,536.25,536.5,532.75,534,232
20100901|2010-04-29 09:30,29,540,549,540,547.75,127
20100901|2010-04-29 10:00,29,548.25,551.75,548.25,548.5,164
20100901|2010-04-29 10:30,29,547.75,550.5,547.75,549,33
20100901|2010-04-29 11:00,29,549,551.25,548.75,548.75,26
20100901|2010-04-29 11:30,29,549,550,548.75,548.75,5
20100901|2010-04-29 12:00,29,548,550,548,550,5
20100901|2010-04-29 12:30,29,547,547.5,541.75,541.75,53
20100901|2010-04-29 13:00,29,542.75,543.25,540.5,540.5,11
20100901|2010-04-30 09:30,30,540,545.75,539.25,541.5,40
20100901|2010-04-30 10:00,30,540.75,543.5,540.25,543.5,31
20100901|2010-04-30 10:30,30,544,545.5,544,545,6
20100901|2010-04-30 11:00,30,547,547.5,545.25,545.25,27
20100901|2010-04-30 11:30,30,545.75,547,545.25,546.25,232
20100901|2010-04-30 12:00,30,546.5,547.25,546.5,547.25,2
20100901|2010-04-30 12:30,30,548,549,547.5,547.5,27
20100901|2010-04-30 13:00,30,547.75,550,545,550,43
20100901|2010-05-02 18:00,3,548.5,549.25,548.5,549.25,5
20100901|2010-05-02 18:30,3,550,550,550,550,1
20100901|2010-05-02 19:00,3,550,550,550,550,1
20100901|2010-05-03 09:30,3,550,552,542.25,543.5,41
20100901|2010-05-03 10:00,3,541.25,541.75,539.25,541.75,19
20100901|2010-05-03 10:30,3,541,543,541,542.75,37
20100901|2010-05-03 11:00,3,541.25,542,540.25,542,13
20100901|2010-05-03 11:30,3,543,543.5,543,543,30
20100901|2010-05-03 12:00,3,543,543,540.5,541.5,27
20100901|2010-05-03 12:30,3,542.25,543.75,540.75,543.75,53
20100901|2010-05-03 13:00,3,543.25,548.25,543,544.75,262
20100901|2010-05-03 18:00,4,546,546,546,546,17
20100901|2010-05-04 09:30,4,542,543.5,540.25,543.5,16
20100901|2010-05-04 10:00,4,546.5,547,546,546,17
20100901|2010-05-04 10:30,4,546.5,549,546,546.5,39
20100901|2010-05-04 11:00,4,547.25,550.25,547.25,550.25,17
20100901|2010-05-04 11:30,4,550,551.25,550,550,25
20100901|2010-05-04 12:00,4,550.25,552.75,550.25,552.25,121
20100901|2010-05-04 12:30,4,552.5,552.5,550,551,19
20100901|2010-05-04 13:00,4,551,555.25,551,554,129
20100901|2010-05-04 18:00,5,552.75,554,552.75,554,2
20100901|2010-05-04 18:30,5,554,554,554,554,1
20100901|2010-05-05 01:00,5,550.25,550.25,550.25,550.25,1
20100901|2010-05-05 05:30,5,550.5,550.5,550.5,550.5,1
20100901|2010-05-05 09:30,5,547.5,551.75,547.5,551.25,34
20100901|2010-05-05 10:00,5,552,554,552,553.75,6
20100901|2010-05-05 10:30,5,554,556,554,555,19
20100901|2010-05-05 11:00,5,555.25,556,553,553,20
20100901|2010-05-05 11:30,5,552.75,553.5,552.75,553.5,4
20100901|2010-05-05 12:00,5,553.5,554.75,553.5,554,31
20100901|2010-05-05 12:30,5,555,556,554.5,556,17
20100901|2010-05-05 13:00,5,554.75,555.5,554,554.75,64
20100901|2010-05-05 18:30,6,553.5,553.5,553.5,553.5,1
20100901|2010-05-06 09:30,6,552.25,553,542.5,542.5,41
20100901|2010-05-06 10:00,6,546.5,550.25,546.5,550.25,8
20100901|2010-05-06 10:30,6,552,552,549.5,549.75,4
20100901|2010-05-06 11:00,6,549.75,554.5,549.5,553.25,18
20100901|2010-05-06 11:30,6,552.5,554,549,549.5,33
20100901|2010-05-06 12:00,6,548.25,549.25,548.25,548.75,8
20100901|2010-05-06 12:30,6,547.5,548,544.75,544.75,14
20100901|2010-05-06 13:00,6,545.25,549,545.25,548,56
20100901|2010-05-06 18:00,7,545,545,545,545,7
20100901|2010-05-06 18:30,7,547,547,547,547,1
20100901|2010-05-06 19:00,7,544.75,544.75,541.75,541.75,2
20100901|2010-05-06 21:30,7,544.5,544.5,544.5,544.5,1
20100901|2010-05-07 02:00,7,545.75,547,545.25,547,5
20100901|2010-05-07 05:00,7,548,548,548,548,2
20100901|2010-05-07 06:00,7,548.75,548.75,548.75,548.75,3
20100901|2010-05-07 07:00,7,548.25,548.25,548.25,548.25,1
20100901|2010-05-07 09:30,7,547,549.5,546,549,78
20100901|2010-05-07 10:00,7,549.5,550,548,548.5,22
20100901|2010-05-07 10:30,7,547.25,548.75,547.25,547.25,10
20100901|2010-05-07 11:00,7,548.25,548.25,548.25,548.25,1
20100901|2010-05-07 11:30,7,548.25,548.75,548.25,548.75,9
20100901|2010-05-07 12:00,7,549,553.25,549,553.25,44
20100901|2010-05-07 12:30,7,554.5,557,554.5,556.5,39
20100901|2010-05-07 13:00,7,555,556.75,551,551,21
20100901|2010-05-09 18:00,10,551.75,552,551.75,552,3
20100901|2010-05-10 02:00,10,550,550,550,550,1
20100901|2010-05-10 03:00,10,551.25,552,551.25,552,2
20100901|2010-05-10 03:30,10,552.5,552.5,552.5,552.5,1
20100901|2010-05-10 04:00,10,552.75,552.75,552.75,552.75,1
20100901|2010-05-10 09:30,10,552.25,553.5,546.75,548,58
20100901|2010-05-10 10:00,10,548,548,542,542.25,39
20100901|2010-05-10 10:30,10,542.25,544,542.25,543,9
20100901|2010-05-10 11:00,10,543,543,542.75,542.75,10
20100901|2010-05-10 12:00,10,542,542,542,542,5
20100901|2010-05-10 12:30,10,542,543.25,542,542.5,13
20100901|2010-05-10 13:00,10,543.5,543.75,537.75,537.75,96
20100901|2010-05-10 18:00,11,539.75,539.75,539.75,539.75,1
20100901|2010-05-11 09:30,11,538.75,544,535.75,543.5,91
20100901|2010-05-11 10:00,11,544,545,543,544.25,59
20100901|2010-05-11 10:30,11,544.5,546.25,544.5,545.75,23
20100901|2010-05-11 11:00,11,545.75,545.75,545.5,545.75,3
20100901|2010-05-11 11:30,11,544,544.5,544,544,16
20100901|2010-05-11 12:00,11,543.75,544.25,542.75,544.25,23
20100901|2010-05-11 12:30,11,545,545.25,545,545.25,5
20100901|2010-05-11 13:00,11,546,547.5,544,544,48
20100901|2010-05-11 18:30,12,544.5,544.5,544.5,544.5,1
20100901|2010-05-12 05:00,12,547,547,547,547,1
20100901|2010-05-12 06:30,12,547.25,548,547.25,548,4
20100901|2010-05-12 09:30,12,548,555.25,548,551.25,103
20100901|2010-05-12 10:00,12,551.25,551.25,549.5,549.5,16
20100901|2010-05-12 10:30,12,545.5,546,544,544,6
20100901|2010-05-12 11:00,12,544,544,540,541.5,15
20100901|2010-05-12 11:30,12,541.5,541.5,540.75,540.75,10
20100901|2010-05-12 12:00,12,544.5,544.5,540.5,540.5,19
20100901|2010-05-12 12:30,12,540.25,542,540,541.5,12
20100901|2010-05-12 13:00,12,542.25,543.25,540.75,541,21
20100901|2010-05-12 18:00,13,541,541,541,541,11
20100901|2010-05-13 02:00,13,541,541.25,541,541.25,2
20100901|2010-05-13 09:30,13,538.5,539,534.25,534.5,156
20100901|2010-05-13 10:00,13,534.5,534.5,533.5,533.5,29
20100901|2010-05-13 10:30,13,534.5,535.5,534,535.5,13
20100901|2010-05-13 11:00,13,534,534.25,534,534.25,8
20100901|2010-05-13 11:30,13,533.5,533.5,533.5,533.5,1
20100901|2010-05-13 12:00,13,533.5,533.5,533,533,18
20100901|2010-05-13 12:30,13,531.5,531.5,529.75,530,34
20100901|2010-05-13 13:00,13,529.5,531.25,528.25,528.75,167
20100901|2010-05-14 05:30,14,529.5,529.5,529.5,529.5,11
20100901|2010-05-14 06:00,14,529.25,529.25,529.25,529.25,1
20100901|2010-05-14 06:30,14,529.25,529.25,529.25,529.25,2
20100901|2010-05-14 07:00,14,528,528,528,528,1
20100901|2010-05-14 09:30,14,527.5,527.5,525.5,525.5,88
20100901|2010-05-14 10:00,14,525,526.75,524.75,526.75,40
20100901|2010-05-14 10:30,14,526.5,527.25,526,526.75,29
20100901|2010-05-14 11:00,14,526,526,525,525,7
20100901|2010-05-14 11:30,14,525.25,527,525.25,527,3
20100901|2010-05-14 12:00,14,526.75,528.25,526.75,527.75,29
20100901|2010-05-14 12:30,14,527.25,527.25,526,526.5,14
20100901|2010-05-14 13:00,14,526,526,522.75,523,58
20100901|2010-05-16 21:00,17,522.5,522.5,522.5,522.5,4
20100901|2010-05-16 21:30,17,522.5,522.5,522.25,522.25,6
20100901|2010-05-16 22:00,17,522.25,522.25,522.25,522.25,4
20100901|2010-05-16 22:30,17,522.25,522.25,522.25,522.25,2
20100901|2010-05-16 23:00,17,522.25,522.25,522.25,522.25,1
20100901|2010-05-17 05:30,17,523,523,523,523,3
20100901|2010-05-17 06:30,17,522.25,522.25,522.25,522.25,1
20100901|2010-05-17 09:30,17,523.5,525.75,521.5,521.5,25
20100901|2010-05-17 10:00,17,521.5,522.5,521.5,522.5,8
20100901|2010-05-17 10:30,17,522.5,522.5,522.5,522.5,2
20100901|2010-05-17 11:00,17,521.5,521.5,520.5,520.75,19
20100901|2010-05-17 11:30,17,520.75,520.75,520,520,18
20100901|2010-05-17 12:00,17,520,521.5,520,521.25,20
20100901|2010-05-17 12:30,17,522.25,522.75,522,522,22
20100901|2010-05-17 13:00,17,523.5,524,523.5,524,14
20100901|2010-05-17 18:30,18,525,525,525,525,1
20100901|2010-05-17 20:30,18,524,524,524,524,10
20100901|2010-05-18 01:00,18,524.75,524.75,524.75,524.75,3
20100901|2010-05-18 01:30,18,524.75,524.75,524.75,524.75,2
20100901|2010-05-18 02:00,18,525,525,525,525,1
20100901|2010-05-18 02:30,18,525,525,525,525,3
20100901|2010-05-18 03:00,18,525,525,525,525,2
20100901|2010-05-18 03:30,18,525.5,525.5,525.5,525.5,2
20100901|2010-05-18 06:30,18,525.5,525.5,525.5,525.5,3
20100901|2010-05-18 09:30,18,526.25,528,524,524.75,54
20100901|2010-05-18 10:00,18,524.75,524.75,524,524.5,48
20100901|2010-05-18 10:30,18,524,524.25,523.75,524.25,68
20100901|2010-05-18 11:00,18,523,524,523,523.5,30
20100901|2010-05-18 11:30,18,524.5,525.25,524.5,525.25,11
20100901|2010-05-18 12:00,18,524,525.25,523.5,525.25,13
20100901|2010-05-18 12:30,18,523.25,524,523,524,20
20100901|2010-05-18 13:00,18,523.5,524.25,522.75,523.75,9
20100901|2010-05-18 18:00,19,523,523,523,523,1
20100901|2010-05-19 07:00,19,522,522,522,522,4
20100901|2010-05-19 09:30,19,521.25,526.75,521.25,526.75,182
20100901|2010-05-19 10:00,19,523.5,523.5,522.25,522.25,21
20100901|2010-05-19 10:30,19,522,522,522,522,8
20100901|2010-05-19 11:00,19,521,521,521,521,5
20100901|2010-05-19 11:30,19,521.25,521.5,520.75,520.75,9
20100901|2010-05-19 12:00,19,521,522,520.75,522,35
20100901|2010-05-19 12:30,19,520.75,522.75,520.75,521.25,12
20100901|2010-05-19 13:00,19,521.75,524,521.75,523,30
20100901|2010-05-19 18:00,20,525.5,525.5,525.5,525.5,1
20100901|2010-05-19 18:30,20,525,525,525,525,1
20100901|2010-05-20 01:00,20,523,523,522.75,522.75,8
20100901|2010-05-20 02:30,20,524.5,524.5,524.5,524.5,10
20100901|2010-05-20 06:30,20,523,523,523,523,5
20100901|2010-05-20 09:30,20,521.75,521.75,519,519,36
20100901|2010-05-20 10:00,20,519,520,518.75,520,20
20100901|2010-05-20 10:30,20,519.75,520.75,519.75,520.75,12
20100901|2010-05-20 11:00,20,519,521,519,520.75,61
20100901|2010-05-20 11:30,20,519.5,519.5,518.5,518.75,6
20100901|2010-05-20 12:00,20,518.75,522.75,518.75,522.75,10
20100901|2010-05-20 12:30,20,524,526.5,523.25,524.25,34
20100901|2010-05-20 13:00,20,525.25,527.5,523.75,523.75,15
20100901|2010-05-21 09:30,21,523.25,524.25,522,524.25,69
20100901|2010-05-21 10:00,21,524.75,525.75,524.5,525.75,19
20100901|2010-05-21 10:30,21,527,527,525.25,526,11
20100901|2010-05-21 11:00,21,526.5,527,526.5,526.75,126
20100901|2010-05-21 11:30,21,527,527,526,526.5,37
20100901|2010-05-21 12:00,21,527.5,527.5,527.5,527.5,1
20100901|2010-05-21 12:30,21,527,527,525.5,526.5,14
20100901|2010-05-21 13:00,21,527.25,527.25,525.5,525.5,27
20100901|2010-05-24 04:30,24,525.75,525.75,525.75,525.75,9
20100901|2010-05-24 06:00,24,525.75,526.25,525.75,526.25,5
20100901|2010-05-24 09:30,24,526.25,527.5,525,526.75,52
20100901|2010-05-24 10:00,24,527.25,528.25,527.25,528.25,10
20100901|2010-05-24 10:30,24,527.75,528,525.75,525.75,14
20100901|2010-05-24 11:00,24,526.25,527.25,525.75,526,17
20100901|2010-05-24 11:30,24,525,525.25,524.5,525.25,37
20100901|2010-05-24 12:00,24,526.75,527,526.5,526.5,9
20100901|2010-05-24 12:30,24,526.5,526.5,523.75,523.75,10
20100901|2010-05-24 13:00,24,524.25,524.75,521.5,521.5,18
20100901|2010-05-24 20:00,25,519,519,519,519,20
20100901|2010-05-25 02:30,25,517.5,517.5,517,517,6
20100901|2010-05-25 03:00,25,517,517.75,517,517.75,17
20100901|2010-05-25 04:30,25,518,518,518,518,3
20100901|2010-05-25 06:30,25,517.5,517.5,517.5,517.5,7
20100901|2010-05-25 07:00,25,517.5,517.5,517,517,9
20100901|2010-05-25 09:30,25,517,517,514,514,67
20100901|2010-05-25 10:00,25,517,517.25,515.75,517,70
20100901|2010-05-25 10:30,25,517.25,518.5,516.75,518,86
20100901|2010-05-25 11:00,25,518,518.5,517.25,517.25,50
20100901|2010-05-25 11:30,25,518,519,517.25,519,22
20100901|2010-05-25 12:00,25,518.25,518.5,517.75,518,37
20100901|2010-05-25 12:30,25,519,519.5,519,519.5,3
20100901|2010-05-25 13:00,25,520,521.25,514,517,55
20100901|2010-05-26 03:00,26,520,520,520,520,4
20100901|2010-05-26 04:00,26,520,520,520,520,4
20100901|2010-05-26 06:00,26,519.75,519.75,519.75,519.75,3
20100901|2010-05-26 06:30,26,520,520,520,520,15
20100901|2010-05-26 09:30,26,522,525.5,521,522.25,66
20100901|2010-05-26 10:00,26,521.25,521.5,517.5,517.5,62
20100901|2010-05-26 11:00,26,518.5,520.75,518.5,520.75,14
20100901|2010-05-26 11:30,26,520.25,520.25,519.75,519.75,12
20100901|2010-05-26 12:00,26,519.75,521.25,519.75,521.25,3
20100901|2010-05-26 12:30,26,521.25,521.5,521.25,521.5,2
20100901|2010-05-26 13:00,26,521.5,522.25,520,520.5,13
20100901|2010-05-26 18:30,27,520,520,520,520,1
20100901|2010-05-27 05:00,27,525,525,525,525,3
20100901|2010-05-27 06:00,27,525,525,525,525,4
20100901|2010-05-27 07:00,27,525,525,525,525,5
20100901|2010-05-27 09:30,27,525.5,527.75,525.5,526.75,64
20100901|2010-05-27 10:00,27,528.25,531,527.5,527.5,33
20100901|2010-05-27 10:30,27,527.75,528.5,527.75,528.5,48
20100901|2010-05-27 11:00,27,529,530,528.5,528.75,61
20100901|2010-05-27 11:30,27,529,529.75,529,529,19
20100901|2010-05-27 12:00,27,527.5,528.5,527,528.5,24
20100901|2010-05-27 12:30,27,529,529.75,529,529.75,36
20100901|2010-05-27 13:00,27,529.5,529.5,525.5,528,46
20100901|2010-05-27 19:00,28,527,527,527,527,1
20100901|2010-05-28 09:30,28,524,528,524,528,20
20100901|2010-05-28 10:00,28,529.25,529.5,527.75,528.5,33
20100901|2010-05-28 10:30,28,529,529.25,527.75,527.75,20
20100901|2010-05-28 11:00,28,526,526,519.25,519.5,75
20100901|2010-05-28 11:30,28,520.25,520.25,518.75,519.25,6
20100901|2010-05-28 12:30,28,521,522.5,520.5,522.5,56
20100901|2010-05-28 13:00,28,521,521.25,517.25,517.25,124
20100901|2010-06-01 02:30,1,515.5,515.5,515.5,515.5,1
20100901|2010-06-01 03:00,1,515.5,515.5,512,512,51
20100901|2010-06-01 03:30,1,512,512,512,512,16
20100901|2010-06-01 06:00,1,513.25,513.25,513.25,513.25,6
20100901|2010-06-01 07:00,1,513.25,513.25,513.25,513.25,1
20100901|2010-06-01 09:30,1,514.75,517.5,512.25,514.5,293
20100901|2010-06-01 10:00,1,514.5,516.5,514,516,114
20100901|2010-06-01 10:30,1,515.75,516.25,514.75,515.5,42
20100901|2010-06-01 11:00,1,515.75,517.5,515.25,517.5,8
20100901|2010-06-01 11:30,1,517.5,517.5,517.5,517.5,6
20100901|2010-06-01 12:00,1,520.25,524,520.25,523.75,9
20100901|2010-06-01 12:30,1,524.25,524.25,520.75,522.25,21
20100901|2010-06-01 13:00,1,520.5,520.5,513,515,109
20100901|2010-06-01 18:00,2,515,515,515,515,7
20100901|2010-06-01 18:30,2,514.5,514.5,514.5,514.5,4
20100901|2010-06-02 09:30,2,515,519.5,515,519.5,317
20100901|2010-06-02 10:00,2,519.25,519.5,518,518.5,76
20100901|2010-06-02 10:30,2,517.5,517.5,515.75,516.75,145
20100901|2010-06-02 11:00,2,517.25,518.25,517,518.25,48
20100901|2010-06-02 11:30,2,517.5,518,517,517,28
20100901|2010-06-02 12:00,2,515.75,516.5,515.75,516.5,15
20100901|2010-06-02 12:30,2,515,515,513.25,513.5,11
20100901|2010-06-02 13:00,2,513.25,513.25,509.25,509.25,233
20100901|2010-06-02 18:00,3,510.25,510.25,510.25,510.25,2
20100901|2010-06-02 19:00,3,511,511,511,511,1
20100901|2010-06-02 21:30,3,511.5,511.5,511.5,511.5,1
20100901|2010-06-03 06:30,3,510.5,510.5,510.5,510.5,1
20100901|2010-06-03 09:30,3,511,512.5,510,510,48
20100901|2010-06-03 10:00,3,510.75,511,510.75,511,6
20100901|2010-06-03 10:30,3,511.75,512,511.75,512,20
20100901|2010-06-03 11:00,3,512,512,510.75,512,65
20100901|2010-06-03 11:30,3,512,513.5,512,513.5,51
20100901|2010-06-03 12:00,3,513.5,514.5,513.5,514.5,42
20100901|2010-06-03 12:30,3,514.5,517.75,514.5,516.25,134
20100901|2010-06-03 13:00,3,513.75,514,508.25,509,236
20100901|2010-06-03 18:00,4,510.25,511,510.25,510.25,9
20100901|2010-06-03 19:00,4,512,512,512,512,1
20100901|2010-06-03 23:30,4,510.25,510.25,510.25,510.25,1
20100901|2010-06-04 05:30,4,510,510,510,510,1
20100901|2010-06-04 06:00,4,509,509,509,509,1
20100901|2010-06-04 09:30,4,509,511,507,508.75,157
20100901|2010-06-04 10:00,4,508,509,507.5,508.5,62
20100901|2010-06-04 10:30,4,507.75,509.5,507.75,509.5,12
20100901|2010-06-04 11:00,4,508.75,508.75,507,507.25,12
20100901|2010-06-04 11:30,4,507.25,509,507.25,508.75,141
20100901|2010-06-04 12:00,4,508.5,509.25,508,509,57
20100901|2010-06-04 12:30,4,508,509.25,507,507.25,135
20100901|2010-06-04 13:00,4,507.25,508,503.5,506,209
20100901|2010-06-06 18:00,7,506,506,506,506,10
20100901|2010-06-07 05:30,7,505.5,505.5,505.5,505.5,1
20100901|2010-06-07 09:30,7,505,506.25,504.25,504.25,125
20100901|2010-06-07 10:00,7,504.25,505,503,503.25,86
20100901|2010-06-07 10:30,7,504,504.75,503.25,504.5,83
20100901|2010-06-07 11:00,7,503,504.25,503,503,23
20100901|2010-06-07 11:30,7,503,503,502.25,503,36
20100901|2010-06-07 12:00,7,502.25,503,502,502,35
20100901|2010-06-07 12:30,7,502.5,502.75,501.5,502,53
20100901|2010-06-07 13:00,7,501.75,501.75,498.25,498.25,386
20100901|2010-06-07 18:00,8,498.75,498.75,498.75,498.75,1
20100901|2010-06-08 06:00,8,499.75,499.75,499.75,499.75,1
20100901|2010-06-08 06:30,8,499.25,499.25,499,499,3
20100901|2010-06-08 07:00,8,499,499,499,499,2
20100901|2010-06-08 09:30,8,499,501.5,499,500.5,98
20100901|2010-06-08 10:00,8,500.75,501.25,500.75,500.75,39
20100901|2010-06-08 10:30,8,501.25,502.5,501.25,502.5,26
20100901|2010-06-08 11:00,8,502.5,502.5,501.25,501.75,10
20100901|2010-06-08 11:30,8,502,502,501,501,26
20100901|2010-06-08 12:00,8,500.75,502.25,500.5,502.25,25
20100901|2010-06-08 12:30,8,501.75,501.75,500.5,500.75,16
20100901|2010-06-08 13:00,8,501.5,504.75,499,503.75,328
20100901|2010-06-08 18:00,9,500,502,500,501.75,21
20100901|2010-06-08 20:00,9,501,501,501,501,1
20100901|2010-06-09 06:30,9,502.5,502.5,502.5,502.5,1
20100901|2010-06-09 09:30,9,501.75,504.75,501.75,504,201
20100901|2010-06-09 10:00,9,503.75,504,501.75,502.75,173
20100901|2010-06-09 10:30,9,502.25,502.75,501.75,502.5,87
20100901|2010-06-09 11:00,9,501.75,502.75,499.25,502,258
20100901|2010-06-09 11:30,9,502,502,498.75,498.75,86
20100901|2010-06-09 12:00,9,499,499.25,497.5,497.75,123
20100901|2010-06-09 12:30,9,497.25,498.25,497,497.25,156
20100901|2010-06-09 13:00,9,497.25,499.25,497,498.75,157
20100901|2010-06-09 18:00,10,498.25,498.25,497.5,497.5,20
20100901|2010-06-09 22:00,10,497.75,497.75,497.75,497.75,1
20100901|2010-06-10 01:00,10,498.5,498.5,498.5,498.5,1
20100901|2010-06-10 06:30,10,498.5,498.5,498.5,498.5,1
20100901|2010-06-10 07:00,10,498.5,498.5,498.5,498.5,1
20100901|2010-06-10 09:30,10,502,506.25,502,503.5,321
20100901|2010-06-10 10:00,10,504,505.25,502.5,503,199
20100901|2010-06-10 10:30,10,502.75,503,500.75,500.75,108
20100901|2010-06-10 11:00,10,500.75,502.75,500,502.25,144
20100901|2010-06-10 11:30,10,502.5,503,501.75,503,89
20100901|2010-06-10 12:00,10,503.5,504,502.75,504,87
20100901|2010-06-10 12:30,10,504.75,505.75,504.25,505,75
20100901|2010-06-10 13:00,10,505.25,505.25,501.5,501.5,108
20100901|2010-06-10 18:00,11,502,502,502,502,2
20100901|2010-06-10 18:30,11,502,502,502,502,3
20100901|2010-06-10 19:00,11,502,502,502,502,1
20100901|2010-06-10 22:00,11,501.75,501.75,501.75,501.75,1
20100901|2010-06-11 06:30,11,501.75,502,500,500.5,47
20100901|2010-06-11 07:00,11,501,501,501,501,3
20100901|2010-06-11 09:30,11,500,502.25,498.25,498.5,220
20100901|2010-06-11 10:00,11,498.25,498.75,498,498,132
20100901|2010-06-11 10:30,11,497.75,500.25,497,499.25,152
20100901|2010-06-11 11:00,11,500.5,502.25,499.25,502.25,90
20100901|2010-06-11 11:30,11,501.25,504.75,501.25,504.75,125
20100901|2010-06-11 12:00,11,504.5,514.5,503.75,511.5,230
20100901|2010-06-11 12:30,11,511.75,525.5,510.75,513.75,278
20100901|2010-06-11 13:00,11,513.75,515.25,512,514.75,236
20100901|2010-06-13 18:00,14,513.25,524,513.25,524,34
20100901|2010-06-13 18:30,14,520.75,525.75,520.75,525.75,52
20100901|2010-06-13 19:30,14,520,520,520,520,1
20100901|2010-06-13 20:30,14,521.5,522.75,521.5,522.75,5
20100901|2010-06-13 21:00,14,521.75,521.75,521.75,521.75,1
20100901|2010-06-13 21:30,14,520,520,520,520,1
20100901|2010-06-13 22:00,14,519.5,520,519.25,520,7
20100901|2010-06-14 00:30,14,521.75,521.75,521.75,521.75,1
20100901|2010-06-14 03:00,14,521.75,521.75,521.75,521.75,11
20100901|2010-06-14 06:00,14,524,524,524,524,1
20100901|2010-06-14 06:30,14,524,524,524,524,5
20100901|2010-06-14 07:00,14,525.25,525.75,525.25,525.75,7
20100901|2010-06-14 09:30,14,527.5,534.75,527,532.25,644
20100901|2010-06-14 10:00,14,533,535.25,531,532.25,362
20100901|2010-06-14 10:30,14,532.25,534,531.25,533.25,278
20100901|2010-06-14 11:00,14,534,534,533.25,533.5,80
20100901|2010-06-14 11:30,14,533.5,535.5,533,535.5,135
20100901|2010-06-14 12:00,14,535.25,535.5,532,533.5,170
20100901|2010-06-14 12:30,14,533.5,535.25,532.25,534.75,191
20100901|2010-06-14 13:00,14,534.5,537,531,532.25,405
20100901|2010-06-14 18:00,15,533.25,533.25,531.5,531.5,49
20100901|2010-06-14 19:00,15,531,531,531,531,2
20100901|2010-06-14 20:00,15,530.5,530.5,530.5,530.5,1
20100901|2010-06-14 20:30,15,532,532,532,532,2
20100901|2010-06-14 22:30,15,532,533,532,533,8
20100901|2010-06-15 01:00,15,531.5,531.5,531.5,531.5,2
20100901|2010-06-15 02:00,15,531.5,531.5,531.5,531.5,1
20100901|2010-06-15 02:30,15,531.5,532,531.5,532,15
20100901|2010-06-15 03:30,15,533,533,533,533,8
20100901|2010-06-15 04:00,15,533,533,533,533,1
20100901|2010-06-15 04:30,15,533,533,533,533,20
20100901|2010-06-15 06:00,15,532,532,532,532,2
20100901|2010-06-15 06:30,15,532,532,531.5,531.5,6
20100901|2010-06-15 07:00,15,533,533,533,533,1
20100901|2010-06-15 09:30,15,531.75,535.5,528.5,529.75,499
20100901|2010-06-15 10:00,15,530.25,531.5,529,529,143
20100901|2010-06-15 10:30,15,528.75,533.25,528.75,533,157
20100901|2010-06-15 11:00,15,533.25,537,533.25,537,320
20100901|2010-06-15 11:30,15,536,536,531.25,531.5,317
20100901|2010-06-15 12:00,15,533,536.5,533,536.25,54
20100901|2010-06-15 12:30,15,536.5,537,534.75,534.75,100
20100901|2010-06-15 13:00,15,534,534.75,532.5,534.5,153
20100901|2010-06-15 18:00,16,533,533,533,533,11
20100901|2010-06-15 19:00,16,533,533,533,533,2
20100901|2010-06-15 20:30,16,533.25,533.25,533.25,533.25,1
20100901|2010-06-15 21:30,16,533.25,533.25,533.25,533.25,5
20100901|2010-06-16 01:30,16,535,535,535,535,8
20100901|2010-06-16 04:00,16,537,537,537,537,2
20100901|2010-06-16 05:30,16,537,537,537,537,3
20100901|2010-06-16 06:00,16,537.75,538.25,537.75,538.25,10
20100901|2010-06-16 06:30,16,536.75,536.75,536.75,536.75,3
20100901|2010-06-16 09:30,16,536,543.5,536,543.25,438
20100901|2010-06-16 10:00,16,543,545.75,543,545,288
20100901|2010-06-16 10:30,16,544,545.5,544,544.5,105
20100901|2010-06-16 11:00,16,544.5,550.5,544.5,550.25,315
20100901|2010-06-16 11:30,16,550.25,551,546.5,547.25,198
20100901|2010-06-16 12:00,16,547.5,548.75,546.5,547.75,126
20100901|2010-06-16 12:30,16,547.75,550,547.25,547.75,196
20100901|2010-06-16 13:00,16,547.75,549.25,542.25,543,254
20100901|2010-06-16 18:00,17,543,543,542.5,542.5,16
20100901|2010-06-16 19:30,17,543,543,543,543,1
20100901|2010-06-16 20:00,17,542.5,542.5,542.5,542.5,1
20100901|2010-06-16 20:30,17,542.5,542.5,541.5,541.5,6
20100901|2010-06-16 21:00,17,541,541,540,540,25
20100901|2010-06-16 22:30,17,542.75,542.75,542.75,542.75,3
20100901|2010-06-16 23:30,17,542.25,542.25,542.25,542.25,1
20100901|2010-06-17 01:30,17,542.5,542.5,542,542,19
20100901|2010-06-17 03:00,17,543,543,543,543,1
20100901|2010-06-17 03:30,17,543,543,543,543,6
20100901|2010-06-17 04:00,17,543.5,543.5,543.5,543.5,3
20100901|2010-06-17 04:30,17,543.5,543.5,543.5,543.5,1
20100901|2010-06-17 05:30,17,545.5,545.5,545.5,545.5,1
20100901|2010-06-17 07:00,17,545,545,545,545,4
20100901|2010-06-17 09:30,17,548.5,548.5,541,545.25,714
20100901|2010-06-17 10:00,17,545.75,546,543.75,544.25,53
20100901|2010-06-17 10:30,17,545,549.75,545,547.25,188
20100901|2010-06-17 11:00,17,547,548,546,547.5,136
20100901|2010-06-17 11:30,17,548,548.75,547.75,548.75,86
20100901|2010-06-17 12:00,17,548.25,548.75,547.75,548.25,77
20100901|2010-06-17 12:30,17,548.5,549.25,548,549,156
20100901|2010-06-17 13:00,17,549.25,550,547.5,548.5,152
20100901|2010-06-17 18:00,18,547.5,549.75,547.5,549.5,33
20100901|2010-06-17 18:30,18,549,549,549,549,12
20100901|2010-06-17 19:30,18,549,549,549,549,2
20100901|2010-06-17 20:30,18,548.25,548.25,547,547,3
20100901|2010-06-17 23:30,18,548.75,548.75,548.75,548.75,1
20100901|2010-06-18 02:00,18,549,549,549,549,1
20100901|2010-06-18 03:30,18,549,549,549,549,1
20100901|2010-06-18 04:30,18,549.75,549.75,549.75,549.75,4
20100901|2010-06-18 05:00,18,549.75,550,549.75,550,30
20100901|2010-06-18 05:30,18,550,550.5,550,550,30
20100901|2010-06-18 06:00,18,550,550,550,550,9
20100901|2010-06-18 06:30,18,549.25,549.5,549.25,549.5,2
20100901|2010-06-18 07:00,18,550.5,550.5,550.5,550.5,16
20100901|2010-06-18 09:30,18,549.25,551.75,548.5,549.75,363
20100901|2010-06-18 10:00,18,551,557.75,551,556,379
20100901|2010-06-18 10:30,18,555.75,557.25,555,555,129
20100901|2010-06-18 11:00,18,555.5,556.5,555,556,77
20100901|2010-06-18 11:30,18,556,559.5,556,558.75,119
20100901|2010-06-18 12:00,18,558.75,559,557,558,73
20100901|2010-06-18 12:30,18,558.75,558.75,555.25,557.5,55
20100901|2010-06-18 13:00,18,558.75,558.75,547.5,549.75,211
20100901|2010-06-20 18:00,21,549,552.75,549,552.5,46
20100901|2010-06-20 18:30,21,551.25,551.25,551.25,551.25,2
20100901|2010-06-20 19:30,21,553,554,553,554,4
20100901|2010-06-20 20:00,21,555,556,555,556,2
20100901|2010-06-20 20:30,21,553,553,553,553,1
20100901|2010-06-20 22:00,21,553,553,553,553,8
20100901|2010-06-21 02:00,21,554.75,555,554.75,555,2
20100901|2010-06-21 06:30,21,556,556,555.5,555.5,8
20100901|2010-06-21 07:00,21,555.5,556,555.5,556,4
20100901|2010-06-21 09:30,21,557,557.5,548.25,548.5,707
20100901|2010-06-21 10:00,21,548.5,549,546.5,548,336
20100901|2010-06-21 10:30,21,548.5,549.25,546.25,547,218
20100901|2010-06-21 11:00,21,547,547.5,544.5,547,184
20100901|2010-06-21 11:30,21,546.75,547,545.25,546.5,121
20100901|2010-06-21 12:00,21,545.75,546.25,544.25,544.75,192
20100901|2010-06-21 12:30,21,545.75,547.25,545.5,547,99
20100901|2010-06-21 13:00,21,547,553.75,546.75,553.25,468
20100901|2010-06-21 18:00,22,550,550.75,550,550.5,12
20100901|2010-06-21 21:30,22,549.5,549.5,549.5,549.5,2
20100901|2010-06-22 01:30,22,549.5,549.5,549.5,549.5,2
20100901|2010-06-22 02:30,22,549.5,549.5,549.5,549.5,1
20100901|2010-06-22 03:00,22,549.5,549.5,549.5,549.5,1
20100901|2010-06-22 03:30,22,549.75,549.75,549.75,549.75,4
20100901|2010-06-22 04:00,22,549.25,549.75,549.25,549.5,8
20100901|2010-06-22 05:00,22,550,550,550,550,1
20100901|2010-06-22 06:30,22,549,550.25,549,550.25,2
20100901|2010-06-22 07:00,22,550.25,550.5,550.25,550.5,2
20100901|2010-06-22 09:30,22,549,550.75,547,549.25,323
20100901|2010-06-22 10:00,22,549,550,546.25,547,318
20100901|2010-06-22 10:30,22,547,548.25,547,548.25,78
20100901|2010-06-22 11:00,22,548,549.25,547.75,549,85
20100901|2010-06-22 11:30,22,549.25,550,549.25,549.5,120
20100901|2010-06-22 12:00,22,549,549.75,548.25,549,85
20100901|2010-06-22 12:30,22,548.25,550,547.25,547.5,366
20100901|2010-06-22 13:00,22,547.25,548.25,544.25,547,527
20100901|2010-06-22 18:00,23,544,544.5,544,544,8
20100901|2010-06-22 18:30,23,545,545,545,545,1
20100901|2010-06-22 19:00,23,544.5,545,544,545,8
20100901|2010-06-22 19:30,23,544,544,544,544,2
20100901|2010-06-22 20:00,23,544,544,541.75,541.75,6
20100901|2010-06-22 20:30,23,541.75,541.75,541.5,541.5,6
20100901|2010-06-23 00:00,23,543.25,543.25,543.25,543.25,2
20100901|2010-06-23 02:00,23,543.75,543.75,543.75,543.75,2
20100901|2010-06-23 03:30,23,545,545,545,545,1
20100901|2010-06-23 04:00,23,545,546.25,545,546.25,15
20100901|2010-06-23 04:30,23,546.75,547,546.75,547,13
20100901|2010-06-23 06:00,23,548,548,546.75,546.75,3
20100901|2010-06-23 06:30,23,547,551,547,551,44
20100901|2010-06-23 07:00,23,551.5,551.5,551,551,2
20100901|2010-06-23 09:30,23,546.25,551,546,550,650
20100901|2010-06-23 10:00,23,550,550,548,548.75,159
20100901|2010-06-23 10:30,23,548.75,552,548.5,551.25,167
20100901|2010-06-23 11:00,23,551.25,551.25,549.25,549.25,99
20100901|2010-06-23 11:30,23,550,550,549.25,549.25,119
20100901|2010-06-23 12:00,23,549.25,549.25,546.5,547.25,298
20100901|2010-06-23 12:30,23,547,547.25,546,547.25,115
20100901|2010-06-23 13:00,23,546.75,546.75,542.25,542.75,235
20100901|2010-06-23 18:00,24,542.5,543.5,541.5,541.5,36
20100901|2010-06-23 18:30,24,543,543,543,543,4
20100901|2010-06-23 20:00,24,543,543,543,543,5
20100901|2010-06-23 22:00,24,542.75,542.75,542.75,542.75,1
20100901|2010-06-23 22:30,24,543,543,543,543,9
20100901|2010-06-23 23:30,24,543,543,543,543,1
20100901|2010-06-24 01:00,24,542.5,542.5,542.5,542.5,10
20100901|2010-06-24 02:00,24,543,543,543,543,2
20100901|2010-06-24 02:30,24,543,543,543,543,2
20100901|2010-06-24 05:00,24,544.25,545,544.25,545,11
20100901|2010-06-24 05:30,24,544.75,544.75,544.75,544.75,2
20100901|2010-06-24 06:00,24,545,545,545,545,2
20100901|2010-06-24 06:30,24,544.75,544.75,544,544,15
20100901|2010-06-24 07:00,24,544,544,543,543,3
20100901|2010-06-24 09:30,24,543,544.75,540,542.75,395
20100901|2010-06-24 10:00,24,541,543.75,540.25,543.25,107
20100901|2010-06-24 10:30,24,543.5,544.25,541.25,543.75,159
20100901|2010-06-24 11:00,24,543.75,545,543.5,544.75,102
20100901|2010-06-24 11:30,24,544.5,545,543.75,543.75,113
20100901|2010-06-24 12:00,24,543.5,543.5,541.25,541.25,131
20100901|2010-06-24 12:30,24,541.25,542.25,538.25,540.25,320
20100901|2010-06-24 13:00,24,539.75,540,535,535.75,500
20100901|2010-06-24 18:00,25,536.25,536.25,534.75,534.75,33
20100901|2010-06-24 18:30,25,534.5,534.5,534.5,534.5,1
20100901|2010-06-24 21:30,25,536.5,536.5,536.5,536.5,3
20100901|2010-06-24 22:00,25,536.5,536.5,536.5,536.5,1
20100901|2010-06-24 22:30,25,537.25,537.25,537.25,537.25,1
20100901|2010-06-25 06:30,25,534.25,534.25,532,532,9
20100901|2010-06-25 07:00,25,533.5,534.25,533.5,533.75,25
20100901|2010-06-25 09:30,25,533.5,533.5,528.5,529,1075
20100901|2010-06-25 10:00,25,529,530,526.75,527,371
20100901|2010-06-25 10:30,25,526.75,528,523.5,526,778
20100901|2010-06-25 11:00,25,526,528.25,524.5,528,343
20100901|2010-06-25 11:30,25,528,528,526.75,527.75,129
20100901|2010-06-25 12:00,25,527.25,530.25,527,529.25,309
20100901|2010-06-25 12:30,25,529.25,530.75,528.25,528.25,329
20100901|2010-06-25 13:00,25,528.25,528.25,522.25,523.25,528
20100901|2010-06-27 18:00,28,521.75,522,520.75,522,26
20100901|2010-06-27 18:30,28,521.75,521.75,520.5,520.5,26
20100901|2010-06-27 20:00,28,520.5,520.5,520.5,520.5,1
20100901|2010-06-28 01:00,28,520.75,520.75,520.5,520.5,6
20100901|2010-06-28 01:30,28,521.25,522.75,521.25,522.75,4
20100901|2010-06-28 03:00,28,521,521,521,521,2
20100901|2010-06-28 04:00,28,520.75,520.75,520.75,520.75,1
20100901|2010-06-28 04:30,28,520.5,521.75,520.5,521.75,5
20100901|2010-06-28 05:00,28,521.75,521.75,521.75,521.75,16
20100901|2010-06-28 05:30,28,521.75,521.75,521.75,521.75,1
20100901|2010-06-28 07:00,28,520.5,520.5,520.25,520.25,17
20100901|2010-06-28 09:30,28,521,521,512.5,512.5,1211
20100901|2010-06-28 10:00,28,512.5,514,511.75,512,487
20100901|2010-06-28 10:30,28,512,513.75,511.75,512.5,297
20100901|2010-06-28 11:00,28,512.75,513,511.75,512.25,187
20100901|2010-06-28 11:30,28,512.25,513,511.75,512.25,112
20100901|2010-06-28 12:00,28,512,512.75,511.75,512.25,185
20100901|2010-06-28 12:30,28,512.5,512.75,511.75,512.25,202
20100901|2010-06-28 13:00,28,512,515,511.75,513.5,410
20100901|2010-06-28 18:00,29,513.5,513.5,512.5,513,80
20100901|2010-06-28 18:30,29,512.5,512.75,512.5,512.75,9
20100901|2010-06-28 19:00,29,512,512,512,512,1
20100901|2010-06-28 19:30,29,512.5,512.5,512.5,512.5,1
20100901|2010-06-28 20:00,29,512.25,512.25,512.25,512.25,2
20100901|2010-06-28 21:00,29,511.5,511.75,511.25,511.5,49
20100901|2010-06-28 21:30,29,511.5,512,511.5,511.75,9
20100901|2010-06-28 22:00,29,511.75,511.75,511.75,511.75,3
20100901|2010-06-28 22:30,29,511.5,511.75,511.25,511.25,12
20100901|2010-06-28 23:00,29,511.5,511.75,511.25,511.75,7
20100901|2010-06-28 23:30,29,511.25,511.25,510.75,510.75,7
20100901|2010-06-29 00:00,29,510.5,510.5,510.5,510.5,2
20100901|2010-06-29 00:30,29,511,511,511,511,2
20100901|2010-06-29 02:00,29,510.5,510.5,510,510,62
20100901|2010-06-29 02:30,29,509.5,509.5,509.5,509.5,1
20100901|2010-06-29 03:00,29,509.5,509.5,509,509,4
20100901|2010-06-29 03:30,29,508,508,507.5,507.75,7
20100901|2010-06-29 05:30,29,508,508,508,508,6
20100901|2010-06-29 06:30,29,507.25,507.25,506.5,506.5,3
20100901|2010-06-29 07:00,29,507,507.25,505.5,505.5,24
20100901|2010-06-29 09:30,29,505.75,506.5,504,506,1056
20100901|2010-06-29 10:00,29,505.75,507.25,505.5,507,259
20100901|2010-06-29 10:30,29,507,508.5,507,507.75,305
20100901|2010-06-29 11:00,29,507.75,508.5,507,508,184
20100901|2010-06-29 11:30,29,508,508.75,507,507,148
20100901|2010-06-29 12:00,29,507,507,505.25,505.5,173
20100901|2010-06-29 12:30,29,505.75,505.75,503.75,504.5,288
20100901|2010-06-29 13:00,29,504.5,506.75,503.5,505.25,339
20100901|2010-06-29 18:00,30,504.25,507,504.25,507,20
20100901|2010-06-29 18:30,30,506,506,506,506,1
20100901|2010-06-29 23:00,30,505.5,506,505.5,506,29
20100901|2010-06-29 23:30,30,506,506,506,506,1
20100901|2010-06-30 02:30,30,505.25,505.25,505.25,505.25,1
20100901|2010-06-30 03:00,30,506,506,506,506,1
20100901|2010-06-30 03:30,30,506,506,506,506,3
20100901|2010-06-30 04:00,30,506,509,506,508.25,20
20100901|2010-06-30 04:30,30,507,507,507,507,1
20100901|2010-06-30 05:00,30,506,507,506,507,3
20100901|2010-06-30 06:00,30,507.75,509,506.5,506.5,26
20100901|2010-06-30 06:30,30,507.75,509.25,507,507,134
20100901|2010-06-30 07:00,30,507,507,506.5,506.5,5
20100901|2010-06-30 09:30,30,510.75,534,510.25,516.5,2188
20100901|2010-06-30 10:00,30,517,518.5,514,514.75,403
20100901|2010-06-30 10:30,30,515,515.5,511.5,511.75,223
20100901|2010-06-30 11:00,30,511.75,514,511,514,217
20100901|2010-06-30 11:30,30,514.25,515,511.25,512.25,526
20100901|2010-06-30 12:00,30,512.25,513.75,511.25,511.5,183
20100901|2010-06-30 12:30,30,511.5,511.75,507.75,509,398
20100901|2010-06-30 13:00,30,509,518.75,508.5,517,853
20100901|2010-06-30 18:00,1,511.25,513,511.25,511.5,90
20100901|2010-06-30 18:30,1,511.25,513.5,511.25,513.5,2
20100901|2010-06-30 19:00,1,513,513,513,513,19
20100901|2010-06-30 20:30,1,513,514.75,513,514.75,19
20100901|2010-06-30 21:30,1,514,515.5,514,515.5,14
20100901|2010-06-30 22:30,1,515,515,515,515,10
20100901|2010-06-30 23:00,1,514.75,514.75,514.75,514.75,4
20100901|2010-06-30 23:30,1,514.75,514.75,514.75,514.75,1
20100901|2010-07-01 00:00,1,514.75,514.75,514.75,514.75,3
20100901|2010-07-01 00:30,1,514.75,514.75,514.75,514.75,2
20100901|2010-07-01 01:00,1,514.25,514.25,514,514,2
20100901|2010-07-01 01:30,1,514,514,514,514,7
20100901|2010-07-01 02:00,1,514,515.5,513.75,513.75,14
20100901|2010-07-01 02:30,1,513.75,513.75,513,513,36
20100901|2010-07-01 03:30,1,512.5,512.5,512.5,512.5,1
20100901|2010-07-01 04:30,1,515,515.5,515,515.5,17
20100901|2010-07-01 05:00,1,515.5,516.25,515.5,516.25,10
20100901|2010-07-01 05:30,1,516.25,516.25,515.5,515.5,2
20100901|2010-07-01 06:00,1,516.25,517,516.25,517,5
20100901|2010-07-01 06:30,1,515.75,517,515.75,517,14
20100901|2010-07-01 07:00,1,517.5,517.5,517,517,3
20100901|2010-07-01 09:30,1,514.75,522.25,514.75,521,821
20100901|2010-07-01 10:00,1,521.75,523.25,521,521.25,270
20100901|2010-07-01 10:30,1,520.75,521.5,518.5,519.75,172
20100901|2010-07-01 11:00,1,519.5,519.5,517,518.75,201
20100901|2010-07-01 11:30,1,518.75,520.75,518.5,520,210
20100901|2010-07-01 12:00,1,520,524.5,520,524,508
20100901|2010-07-01 12:30,1,523.75,528,522.5,527,457
20100901|2010-07-01 13:00,1,526.5,528.5,520.5,527,833
20100901|2010-07-01 18:00,2,525.5,525.75,524.5,524.5,22
20100901|2010-07-01 19:00,2,524,524,524,524,1
20100901|2010-07-01 20:30,2,524.5,524.5,524.5,524.5,2
20100901|2010-07-01 21:30,2,524.5,524.5,524.5,524.5,4
20100901|2010-07-02 01:00,2,523.75,523.75,523.75,523.75,1
20100901|2010-07-02 01:30,2,523.75,525.5,523.25,525.5,9
20100901|2010-07-02 02:00,2,525.5,525.5,525.5,525.5,12
20100901|2010-07-02 03:00,2,525.5,525.5,525.5,525.5,3
20100901|2010-07-02 03:30,2,525.5,525.5,525.5,525.5,2
20100901|2010-07-02 05:00,2,525,525,525,525,1
20100901|2010-07-02 05:30,2,525,525,525,525,5
20100901|2010-07-02 06:00,2,525,525.25,525,525.25,6
20100901|2010-07-02 06:30,2,524.5,526,524.5,526,3
20100901|2010-07-02 07:00,2,525.75,525.75,524.5,524.5,2
20100901|2010-07-02 09:30,2,524,530,523.25,528.5,720
20100901|2010-07-02 10:00,2,528.25,535.75,528,533.75,273
20100901|2010-07-02 10:30,2,533,533.5,528.5,529.5,164
20100901|2010-07-02 11:00,2,529.5,532.25,529.5,531.75,117
20100901|2010-07-02 11:30,2,531.75,532.25,530.75,531.5,69
20100901|2010-07-02 12:00,2,531.5,532.5,530,532.5,188
20100901|2010-07-02 12:30,2,532.75,533.75,531.5,533.75,370
20100901|2010-07-02 13:00,2,533.75,535,530,531.5,290
20100901|2010-07-05 18:00,6,530.75,531.75,530.75,531,41
20100901|2010-07-05 18:30,6,532.25,532.5,532.25,532.5,2
20100901|2010-07-05 21:00,6,533.75,533.75,524.75,533.25,63
20100901|2010-07-05 22:00,6,533.25,533.75,533,533.75,31
20100901|2010-07-05 22:30,6,533.75,533.75,533.75,533.75,1
20100901|2010-07-05 23:30,6,533,533,533,533,9
20100901|2010-07-06 02:00,6,535.75,536.25,535.75,536.25,3
20100901|2010-07-06 03:00,6,535.75,535.75,535.5,535.75,14
20100901|2010-07-06 03:30,6,536.75,536.75,536.75,536.75,8
20100901|2010-07-06 04:00,6,536.75,538.5,536.25,538.5,23
20100901|2010-07-06 04:30,6,536.25,536.25,536.25,536.25,1
20100901|2010-07-06 05:00,6,538.5,538.5,538.5,538.5,3
20100901|2010-07-06 06:00,6,539.5,539.5,538.5,538.5,6
20100901|2010-07-06 06:30,6,539.5,540,539.5,540,3
20100901|2010-07-06 07:00,6,540,540.5,540,540,37
20100901|2010-07-06 09:30,6,541.75,549.75,541.75,546.25,755
20100901|2010-07-06 10:00,6,547,548.75,545,545.25,299
20100901|2010-07-06 10:30,6,545.25,546.25,541.75,543.75,322
20100901|2010-07-06 11:00,6,543.5,544.75,542,542,228
20100901|2010-07-06 11:30,6,542,542,539.5,540,165
20100901|2010-07-06 12:00,6,540.5,540.5,537.5,538.5,133
20100901|2010-07-06 12:30,6,539.25,540.25,537.5,538.25,128
20100901|2010-07-06 13:00,6,538.25,538.25,534.25,534.25,200
20100901|2010-07-06 18:00,7,534.75,535,533.75,535,34
20100901|2010-07-06 19:30,7,535.5,536,535.5,536,15
20100901|2010-07-06 20:00,7,536.5,536.5,536.5,536.5,1
20100901|2010-07-06 22:00,7,536.25,536.25,536.25,536.25,2
20100901|2010-07-07 01:00,7,536.75,536.75,536.75,536.75,5
20100901|2010-07-07 01:30,7,537.5,537.5,537.5,537.5,1
20100901|2010-07-07 02:30,7,537.5,538.5,537.5,538.25,6
20100901|2010-07-07 03:00,7,538.25,538.25,538.25,538.25,1
20100901|2010-07-07 03:30,7,537.75,537.75,537.75,537.75,2
20100901|2010-07-07 05:30,7,537.75,537.75,537.75,537.75,1
20100901|2010-07-07 06:30,7,537,537,536.5,536.75,6
20100901|2010-07-07 09:30,7,540,550.75,540,550,659
20100901|2010-07-07 10:00,7,550.25,550.75,547,549,259
20100901|2010-07-07 10:30,7,549.5,550.5,548,550.25,240
20100901|2010-07-07 11:00,7,549.75,556.5,549.25,554.25,619
20100901|2010-07-07 11:30,7,554.25,556.5,554,555.75,173
20100901|2010-07-07 12:00,7,555.5,556,552.75,554,182
20100901|2010-07-07 12:30,7,554,558.5,552,557,281
20100901|2010-07-07 13:00,7,557,561.75,556.5,561,644
20100901|2010-07-07 18:00,8,560,560.5,559,559.25,60
20100901|2010-07-07 18:30,8,560,560,560,560,3
20100901|2010-07-07 19:00,8,560,561,560,560,51
20100901|2010-07-07 19:30,8,561.25,561.25,560,560,6
20100901|2010-07-07 20:00,8,559.25,559.25,559.25,559.25,1
20100901|2010-07-07 21:00,8,560,561.5,560,561.5,28
20100901|2010-07-07 22:00,8,559.5,559.5,559.5,559.5,1
20100901|2010-07-07 22:30,8,558.75,558.75,558.75,558.75,1
20100901|2010-07-07 23:00,8,560.5,560.75,560,560,22
20100901|2010-07-07 23:30,8,560,560,560,560,30
20100901|2010-07-08 00:00,8,560,560,558,558,28
20100901|2010-07-08 01:30,8,559,559,558.75,558.75,3
20100901|2010-07-08 02:00,8,559.5,559.5,559.5,559.5,1
20100901|2010-07-08 03:00,8,559,559,559,559,4
20100901|2010-07-08 03:30,8,559,560,558.75,560,16
20100901|2010-07-08 04:00,8,560.25,560.25,560,560,5
20100901|2010-07-08 05:00,8,560.75,561,560.75,560.75,42
20100901|2010-07-08 05:30,8,561.25,561.25,561.25,561.25,3
20100901|2010-07-08 06:00,8,561.75,564.25,561.75,564.25,88
20100901|2010-07-08 06:30,8,563.5,563.75,563,563,60
20100901|2010-07-08 07:00,8,563.75,564,563.5,563.75,57
20100901|2010-07-08 09:30,8,562.25,569,562,563.5,1188
20100901|2010-07-08 10:00,8,563.5,564.25,561.5,561.5,445
20100901|2010-07-08 10:30,8,561.5,563.25,561.5,561.75,201
20100901|2010-07-08 11:00,8,562,565.5,561.5,565.25,225
20100901|2010-07-08 11:30,8,565.5,567.75,564.25,567,340
20100901|2010-07-08 12:00,8,567,568.75,565.75,568,226
20100901|2010-07-08 12:30,8,568.75,571.25,567.5,571.25,497
20100901|2010-07-08 13:00,8,571,576.5,569.75,574,622
20100901|2010-07-08 18:00,9,570.75,571,568,569,28
20100901|2010-07-08 18:30,9,570.25,571.75,570.25,571.75,7
20100901|2010-07-08 19:00,9,571,571,571,571,3
20100901|2010-07-08 20:30,9,570.5,572,570.5,572,12
20100901|2010-07-08 21:30,9,569.25,569.25,569.25,569.25,2
20100901|2010-07-08 22:00,9,568.5,568.5,568.25,568.25,4
20100901|2010-07-08 22:30,9,568.5,568.5,568.5,568.5,1
20100901|2010-07-08 23:00,9,569,569,569,569,1
20100901|2010-07-09 02:00,9,569.5,569.5,569.5,569.5,2
20100901|2010-07-09 04:00,9,569.5,569.5,569.25,569.25,33
20100901|2010-07-09 04:30,9,568.5,568.5,567.75,567.75,11
20100901|2010-07-09 05:00,9,567.5,567.5,567,567.5,9
20100901|2010-07-09 05:30,9,567,567,567,567,32
20100901|2010-07-09 06:30,9,567.5,568.5,567.5,568.25,26
20100901|2010-07-09 07:00,9,570,573.75,569.5,573.25,191
20100901|2010-07-09 09:30,9,568,568,557.25,561,1083
20100901|2010-07-09 10:00,9,561.5,563.25,560,560,300
20100901|2010-07-09 10:30,9,560.5,562,558.75,559,231
20100901|2010-07-09 11:00,9,559.5,565,559.5,563.25,151
20100901|2010-07-09 11:30,9,564,565.75,563,565.5,106
20100901|2010-07-09 12:00,9,564.75,564.75,560,563,123
20100901|2010-07-09 12:30,9,562.5,566.5,562.5,566,93
20100901|2010-07-09 13:00,9,566.5,566.75,560.75,560.75,309
20100901|2010-07-11 18:00,12,561,561,558.75,558.75,23
20100901|2010-07-11 18:30,12,560.5,560.75,559.5,560.75,3
20100901|2010-07-11 19:00,12,561.5,563,561.5,563,12
20100901|2010-07-11 19:30,12,563,563.5,563,563.5,24
20100901|2010-07-11 21:00,12,561,561,561,561,1
20100901|2010-07-12 00:30,12,561.75,561.75,561.75,561.75,2
20100901|2010-07-12 03:30,12,563.25,563.25,563.25,563.25,3
20100901|2010-07-12 04:00,12,564,564.5,564,564.5,5
20100901|2010-07-12 05:00,12,563.75,565.5,563.75,565.5,8
20100901|2010-07-12 05:30,12,566,566,564,564,3
20100901|2010-07-12 06:00,12,565,565,565,565,3
20100901|2010-07-12 09:30,12,561.5,568.75,561.25,568.25,1120
20100901|2010-07-12 10:00,12,568.25,568.25,564.5,564.75,244
20100901|2010-07-12 10:30,12,564.75,566,564.75,565.5,195
20100901|2010-07-12 11:00,12,566,568.75,566,567.5,211
20100901|2010-07-12 11:30,12,567.5,571,567,570.25,227
20100901|2010-07-12 12:00,12,570.5,571.5,568.25,569.75,225
20100901|2010-07-12 12:30,12,569.5,569.75,567.75,568.5,262
20100901|2010-07-12 13:00,12,568.5,570,564,564.25,368
20100901|2010-07-12 18:00,13,564.25,565,564.25,564.25,5
20100901|2010-07-12 18:30,13,564.25,564.25,564.25,564.25,2
20100901|2010-07-12 20:00,13,564.5,564.5,564.25,564.25,3
20100901|2010-07-12 20:30,13,564.25,564.25,564.25,564.25,1
20100901|2010-07-12 21:00,13,564.25,564.25,564,564,2
20100901|2010-07-13 00:00,13,564.5,564.5,564.5,564.5,5
20100901|2010-07-13 01:00,13,564.5,564.5,564.5,564.5,1
20100901|2010-07-13 05:00,13,564.75,564.75,564.75,564.75,2
20100901|2010-07-13 05:30,13,564.75,564.75,564.75,564.75,2
20100901|2010-07-13 06:30,13,565,565,565,565,1
20100901|2010-07-13 09:30,13,565,567.5,563.75,565.75,373
20100901|2010-07-13 10:00,13,565.25,570.25,565.25,570,269
20100901|2010-07-13 10:30,13,570,577.5,569.75,577.5,393
20100901|2010-07-13 11:00,13,577.5,581,576.75,578.75,439
20100901|2010-07-13 11:30,13,578.5,579.25,577,577,128
20100901|2010-07-13 12:00,13,577.5,577.5,574,574.5,225
20100901|2010-07-13 12:30,13,574.5,576.25,573.75,576.25,172
20100901|2010-07-13 13:00,13,576.5,579.25,575,577.75,276
20100901|2010-07-13 18:00,14,577,577,577,577,35
20100901|2010-07-13 18:30,14,577.5,577.5,576.5,576.5,8
20100901|2010-07-13 19:00,14,577,577,577,577,5
20100901|2010-07-13 20:30,14,577,577,576.5,576.5,3
20100901|2010-07-13 23:00,14,576.5,576.5,576.5,576.5,2
20100901|2010-07-14 00:00,14,577.5,577.5,577,577,7
20100901|2010-07-14 02:00,14,578,578,577,577,6
20100901|2010-07-14 03:00,14,576.75,576.75,576.75,576.75,1
20100901|2010-07-14 05:00,14,577.5,578,577.5,578,43
20100901|2010-07-14 05:30,14,578.25,579.25,578.25,578.5,30
20100901|2010-07-14 06:00,14,579,579.25,579,579.25,24
20100901|2010-07-14 07:00,14,579.75,580,579.75,580,17
20100901|2010-07-14 09:30,14,580,592.25,579.5,591,985
20100901|2010-07-14 10:00,14,591,594,586.25,586.75,953
20100901|2010-07-14 10:30,14,586.75,589.5,585.25,588.5,574
20100901|2010-07-14 11:00,14,589,589,586.25,587,334
20100901|2010-07-14 11:30,14,587,588,585.75,586,246
20100901|2010-07-14 12:00,14,586,587.5,585.25,586.25,284
20100901|2010-07-14 12:30,14,586.25,587.5,585.25,587.25,181
20100901|2010-07-14 13:00,14,587,587.75,581.5,581.75,327
20100901|2010-07-14 18:00,15,582,582,580,580,11
20100901|2010-07-14 18:30,15,579.75,580.5,579.75,580.5,2
20100901|2010-07-14 20:30,15,580.25,580.25,580.25,580.25,1
20100901|2010-07-14 21:00,15,581,581,581,581,1
20100901|2010-07-14 21:30,15,581.25,581.25,581.25,581.25,1
20100901|2010-07-14 22:00,15,581.25,581.25,581.25,581.25,5
20100901|2010-07-14 22:30,15,580.75,581.25,580.75,581,4
20100901|2010-07-14 23:00,15,581.5,581.5,581.5,581.5,1
20100901|2010-07-15 00:30,15,582,582,582,582,11
20100901|2010-07-15 01:00,15,582,582.25,582,582.25,2
20100901|2010-07-15 02:00,15,582.5,582.5,582.5,582.5,1
20100901|2010-07-15 03:30,15,582.5,583,582.5,583,29
20100901|2010-07-15 04:00,15,583,590.75,583,590.75,167
20100901|2010-07-15 05:00,15,584.25,590.25,584.25,589.25,29
20100901|2010-07-15 05:30,15,590.5,591.5,590.5,590.75,6
20100901|2010-07-15 06:00,15,591.75,592.25,588,592.25,25
20100901|2010-07-15 06:30,15,592,592,592,592,10
20100901|2010-07-15 07:00,15,592,594,592,593.75,38
20100901|2010-07-15 09:30,15,595,610.25,594,600,2701
20100901|2010-07-15 10:00,15,600.25,605.75,600.25,604.5,706
20100901|2010-07-15 10:30,15,603.75,607.25,602.25,605.5,501
20100901|2010-07-15 11:00,15,605,606.5,604.75,605.25,347
20100901|2010-07-15 11:30,15,605,606,602.75,605.75,211
20100901|2010-07-15 12:00,15,605.5,612,605.5,609.75,365
20100901|2010-07-15 12:30,15,609.5,611.5,605.75,610.75,429
20100901|2010-07-15 13:00,15,610,613.75,607.5,610.25,706
20100901|2010-07-15 18:00,16,610,611,609.25,610.5,30
20100901|2010-07-15 18:30,16,611,613,609.75,613,70
20100901|2010-07-15 19:00,16,612.5,612.75,611.25,612,76
20100901|2010-07-15 19:30,16,612,612.5,612,612.5,2
20100901|2010-07-15 20:00,16,612.5,612.5,612,612,3
20100901|2010-07-15 21:00,16,610.25,610.25,608.5,608.5,4
20100901|2010-07-15 22:00,16,608.5,609.75,608,608,4
20100901|2010-07-15 22:30,16,611.5,611.5,611,611,8
20100901|2010-07-15 23:00,16,611,611,611,611,1
20100901|2010-07-16 01:30,16,609,609,609,609,1
20100901|2010-07-16 02:00,16,608.75,608.75,608.75,608.75,1
20100901|2010-07-16 03:00,16,611.25,611.25,611.25,611.25,1
20100901|2010-07-16 03:30,16,611.5,611.5,611.5,611.5,5
20100901|2010-07-16 04:00,16,610,610,605,605.25,10
20100901|2010-07-16 04:30,16,605.75,606.5,605,606.5,5
20100901|2010-07-16 05:00,16,607,607.5,607,607.5,3
20100901|2010-07-16 05:30,16,607.5,607.5,607.25,607.25,2
20100901|2010-07-16 06:00,16,608,608,608,608,5
20100901|2010-07-16 06:30,16,609.5,610,609.5,610,11
20100901|2010-07-16 07:00,16,609.25,609.25,609.25,609.25,1
20100901|2010-07-16 09:30,16,604.75,613.25,600.25,612,898
20100901|2010-07-16 10:00,16,612.5,612.5,604,605.25,533
20100901|2010-07-16 10:30,16,604.5,605.5,603.5,603.75,246
20100901|2010-07-16 11:00,16,604,607,604,606.5,162
20100901|2010-07-16 11:30,16,606.25,607.5,605,605,258
20100901|2010-07-16 12:00,16,604.75,605.75,603.5,605.25,157
20100901|2010-07-16 12:30,16,604.75,607.25,604.25,607,245
20100901|2010-07-16 13:00,16,607,612.25,603.5,610.75,337
20100901|2010-07-18 18:00,19,608.5,615.25,607,615.25,51
20100901|2010-07-18 19:00,19,615,615.25,615,615.25,7
20100901|2010-07-18 19:30,19,616,616,616,616,2
20100901|2010-07-18 20:00,19,617,621,617,621,44
20100901|2010-07-18 20:30,19,620.75,621,620.75,620.75,7
20100901|2010-07-18 21:00,19,620.25,620.25,618,620.25,5
20100901|2010-07-18 22:00,19,617.75,617.75,617.75,617.75,1
20100901|2010-07-19 01:00,19,616.5,616.5,616.5,616.5,1
20100901|2010-07-19 02:30,19,614,614,614,614,1
20100901|2010-07-19 04:00,19,615.25,615.25,614,614,4
20100901|2010-07-19 06:00,19,614.75,614.75,614.75,614.75,2
20100901|2010-07-19 06:30,19,614,614,613.75,613.75,2
20100901|2010-07-19 07:00,19,613.75,613.75,612.5,612.5,7
20100901|2010-07-19 09:30,19,612,613,599.25,600.5,952
20100901|2010-07-19 10:00,19,600,602,599.5,600.5,604
20100901|2010-07-19 10:30,19,600.75,602.5,600.25,600.5,183
20100901|2010-07-19 11:00,19,600.75,601.25,599.75,601.25,106
20100901|2010-07-19 11:30,19,601,607,600.5,606,310
20100901|2010-07-19 12:00,19,606,606.5,601,602.25,208
20100901|2010-07-19 12:30,19,602,605,600.5,605,102
20100901|2010-07-19 13:00,19,605.25,606.25,600,603,246
20100901|2010-07-19 18:00,20,601.75,601.75,599,599,12
20100901|2010-07-19 18:30,20,599,599,596.25,598,20
20100901|2010-07-19 19:00,20,599,601.25,599,601.25,10
20100901|2010-07-19 19:30,20,600.75,602.25,600.75,602,60
20100901|2010-07-19 22:00,20,600,600,600,600,5
20100901|2010-07-20 01:30,20,602,602,602,602,7
20100901|2010-07-20 03:30,20,599.5,599.75,599.5,599.75,2
20100901|2010-07-20 06:00,20,601.25,603,601.25,603,14
20100901|2010-07-20 06:30,20,601,601.25,601,601.25,23
20100901|2010-07-20 09:30,20,598.5,603.25,596.75,600.25,652
20100901|2010-07-20 10:00,20,600.25,604.75,600,603.75,416
20100901|2010-07-20 10:30,20,603.25,603.25,599.75,602,554
20100901|2010-07-20 11:00,20,602,602.75,601,602,226
20100901|2010-07-20 11:30,20,602,602.5,601,602,73
20100901|2010-07-20 12:00,20,601.75,602.75,601.5,602.25,200
20100901|2010-07-20 12:30,20,602,603,602,603,153
20100901|2010-07-20 13:00,20,603.5,603.75,600.75,600.75,263
20100901|2010-07-20 18:00,21,600.25,600.5,600.25,600.5,20
20100901|2010-07-20 18:30,21,600.75,600.75,600.75,600.75,1
20100901|2010-07-20 21:00,21,600.25,600.5,600.25,600.5,5
20100901|2010-07-20 22:00,21,600.5,600.5,600.5,600.5,1
20100901|2010-07-20 22:30,21,600.5,600.5,600.5,600.5,6
20100901|2010-07-20 23:30,21,601,601,601,601,3
20100901|2010-07-21 00:30,21,600.5,601.25,600.5,601.25,5
20100901|2010-07-21 01:30,21,601.75,601.75,601.75,601.75,2
20100901|2010-07-21 03:00,21,602,603,602,603,17
20100901|2010-07-21 03:30,21,604,604,603,603,2
20100901|2010-07-21 04:00,21,604.25,605.5,604.25,604.75,8
20100901|2010-07-21 04:30,21,604.25,606,604.25,606,3
20100901|2010-07-21 05:00,21,604.5,604.5,604.5,604.5,1
20100901|2010-07-21 05:30,21,606.25,606.25,606.25,606.25,10
20100901|2010-07-21 06:00,21,608,609,608,608,12
20100901|2010-07-21 06:30,21,608,609.5,607.5,607.5,29
20100901|2010-07-21 07:00,21,608.25,609,608.25,609,3
20100901|2010-07-21 09:30,21,609.25,612,608.5,611.75,640
20100901|2010-07-21 10:00,21,611.5,618,611.5,616,590
20100901|2010-07-21 10:30,21,616,616,614.5,615,157
20100901|2010-07-21 11:00,21,614.75,614.75,613.75,613.75,111
20100901|2010-07-21 11:30,21,614,614.5,613.25,614,104
20100901|2010-07-21 12:00,21,614.25,615.5,613.75,615.25,103
20100901|2010-07-21 12:30,21,615.25,618.75,615.25,617.25,233
20100901|2010-07-21 13:00,21,617.25,618.75,610.75,611.25,436
20100901|2010-07-21 18:00,22,611,611.25,611,611.25,9
20100901|2010-07-21 18:30,22,611.75,612,611.75,611.75,3
20100901|2010-07-21 21:00,22,612,612,612,612,2
20100901|2010-07-21 21:30,22,611.75,611.75,611.75,611.75,1
20100901|2010-07-21 22:00,22,612,612.75,612,612.75,53
20100901|2010-07-21 22:30,22,611.25,611.25,611.25,611.25,1
20100901|2010-07-21 23:30,22,611.5,611.5,610,610,39
20100901|2010-07-22 01:30,22,611,611,611,611,1
20100901|2010-07-22 02:00,22,612,612.25,612,612.25,2
20100901|2010-07-22 02:30,22,613,613,612,612.25,49
20100901|2010-07-22 03:30,22,613.5,613.75,613.5,613.75,10
20100901|2010-07-22 04:00,22,614,615,614,615,50
20100901|2010-07-22 04:30,22,615,620.5,615,620.5,96
20100901|2010-07-22 05:00,22,621.75,622.75,621.75,621.75,16
20100901|2010-07-22 05:30,22,622.5,622.5,619.75,619.75,10
20100901|2010-07-22 06:00,22,622.25,624,622.25,622.75,15
20100901|2010-07-22 06:30,22,623.5,623.5,622.75,623.5,8
20100901|2010-07-22 07:00,22,623.5,624,623.5,623.5,6
20100901|2010-07-22 09:30,22,625.5,633,624.5,630.25,1424
20100901|2010-07-22 10:00,22,630.5,631,625.75,626.25,896
20100901|2010-07-22 10:30,22,626.25,627,622.25,624.25,477
20100901|2010-07-22 11:00,22,624.25,627.5,624,627,289
20100901|2010-07-22 11:30,22,627,629.25,626.75,627.75,423
20100901|2010-07-22 12:00,22,628,629,626.75,627.75,191
20100901|2010-07-22 12:30,22,627.25,628.75,626.5,626.75,226
20100901|2010-07-22 13:00,22,626.25,626.75,620.25,621,326
20100901|2010-07-22 18:00,23,621.75,622.25,621,622,24
20100901|2010-07-22 18:30,23,620.75,620.75,620.75,620.75,1
20100901|2010-07-22 22:30,23,621.75,621.75,621.75,621.75,1
20100901|2010-07-22 23:00,23,622.5,623.25,622.5,623.25,38
20100901|2010-07-22 23:30,23,623,623,623,623,1
20100901|2010-07-23 01:00,23,622.75,622.75,622.75,622.75,4
20100901|2010-07-23 02:00,23,623.5,626,623.5,626,18
20100901|2010-07-23 02:30,23,626.25,627,626.25,627,3
20100901|2010-07-23 03:30,23,628,628,628,628,1
20100901|2010-07-23 04:30,23,625.25,625.25,622.75,624.5,5
20100901|2010-07-23 05:00,23,623.75,623.75,623.75,623.75,3
20100901|2010-07-23 06:00,23,624,625.5,623.75,625.5,12
20100901|2010-07-23 06:30,23,623.5,623.5,623.5,623.5,1
20100901|2010-07-23 07:00,23,623.5,623.5,623.5,623.5,2
20100901|2010-07-23 09:30,23,622.75,631.75,622.75,630.5,1108
20100901|2010-07-23 10:00,23,630.75,630.75,625,626.25,323
20100901|2010-07-23 10:30,23,626.5,629.75,626,629.25,215
20100901|2010-07-23 11:00,23,629.5,631,627.5,629,257
20100901|2010-07-23 11:30,23,629,630,627.75,630,224
20100901|2010-07-23 12:00,23,629.5,631,628.5,629,225
20100901|2010-07-23 12:30,23,629.25,629.5,627.5,629.5,132
20100901|2010-07-23 13:00,23,629.25,629.5,623.75,623.75,369
20100901|2010-07-25 18:00,26,626.25,628,626,628,28
20100901|2010-07-25 19:00,26,624,624,623.5,623.5,5
20100901|2010-07-25 23:00,26,626.25,626.25,626.25,626.25,6
20100901|2010-07-26 05:30,26,625.75,625.75,625.75,625.75,2
20100901|2010-07-26 06:00,26,625.75,625.75,625.75,625.75,1
20100901|2010-07-26 07:00,26,625,626,625,626,11
20100901|2010-07-26 09:30,26,624,624,618.75,618.75,627
20100901|2010-07-26 10:00,26,618.5,619.5,616.25,618.75,332
20100901|2010-07-26 10:30,26,618.25,620.5,618.25,619.5,82
20100901|2010-07-26 11:00,26,619.5,619.75,619,619.75,67
20100901|2010-07-26 11:30,26,619.5,621.5,619.5,620.5,115
20100901|2010-07-26 12:00,26,620.25,620.75,619.25,620.5,52
20100901|2010-07-26 12:30,26,620.75,621.75,620.5,621.25,117
20100901|2010-07-26 13:00,26,621.75,624.5,620.5,620.75,249
20100901|2010-07-26 18:00,27,621.75,621.75,619.25,619.25,34
20100901|2010-07-26 19:00,27,618.75,618.75,618.75,618.75,1
20100901|2010-07-26 19:30,27,618.75,618.75,617.75,617.75,6
20100901|2010-07-26 20:00,27,617.75,618,617.75,618,11
20100901|2010-07-26 22:30,27,616.75,616.75,616.25,616.25,7
20100901|2010-07-26 23:00,27,618,618,618,618,15
20100901|2010-07-26 23:30,27,619.25,619.25,619.25,619.25,15
20100901|2010-07-27 03:00,27,620.25,620.25,620.25,620.25,1
20100901|2010-07-27 05:00,27,620.75,621.5,620.75,621.5,10
20100901|2010-07-27 05:30,27,621.75,621.75,621.75,621.75,1
20100901|2010-07-27 06:00,27,621.75,623,621.75,623,32
20100901|2010-07-27 06:30,27,624,629,624,629,77
20100901|2010-07-27 07:00,27,627.5,630,627.5,629,11
20100901|2010-07-27 09:30,27,629,632.75,626.75,627,752
20100901|2010-07-27 10:00,27,626.75,627,625.25,625.25,149
20100901|2010-07-27 10:30,27,625.25,625.5,623.5,624.75,108
20100901|2010-07-27 11:00,27,624,624.75,618.5,624.5,229
20100901|2010-07-27 11:30,27,624,626,623.25,626,76
20100901|2010-07-27 12:00,27,626.25,629.75,626.25,627.75,134
20100901|2010-07-27 12:30,27,627.5,627.75,625,625.75,75
20100901|2010-07-27 13:00,27,625.25,627,624,625,105
20100901|2010-07-27 18:00,28,625,625,621,622.5,19
20100901|2010-07-27 18:30,28,624,624,624,624,20
20100901|2010-07-27 19:30,28,624,624.25,622,623,12
20100901|2010-07-27 20:00,28,624,624,624,624,10
20100901|2010-07-27 20:30,28,624,624,624,624,4
20100901|2010-07-27 21:00,28,624,624,624,624,1
20100901|2010-07-28 00:30,28,624.75,625.5,624.75,625.5,6
20100901|2010-07-28 01:00,28,625.5,625.5,625.5,625.5,5
20100901|2010-07-28 03:30,28,627,627,627,627,2
20100901|2010-07-28 04:00,28,627,630,627,630,31
20100901|2010-07-28 04:30,28,632,633.5,632,633.5,7
20100901|2010-07-28 05:00,28,634,634.25,634,634,3
20100901|2010-07-28 05:30,28,634.25,634.5,634.25,634.5,10
20100901|2010-07-28 06:00,28,635,635,635,635,10
20100901|2010-07-28 06:30,28,635,636,635,636,10
20100901|2010-07-28 07:00,28,636,637,636,637,8
20100901|2010-07-28 09:30,28,639,646.25,636.5,641.5,936
20100901|2010-07-28 10:00,28,642,645.5,641,641,328
20100901|2010-07-28 10:30,28,641,643.5,640.25,641,193
20100901|2010-07-28 11:00,28,640.75,646,640.25,645,360
20100901|2010-07-28 11:30,28,644.5,650,644,645.25,342
20100901|2010-07-28 12:00,28,644.75,645.5,642.75,645,110
20100901|2010-07-28 12:30,28,644.75,646.5,643,646,262
20100901|2010-07-28 13:00,28,646,646.25,641,641,259
20100901|2010-07-28 18:00,29,641.75,642.75,641,642.75,34
20100901|2010-07-28 18:30,29,643,643.25,643,643.25,33
20100901|2010-07-28 19:00,29,643.5,644,643.5,644,6
20100901|2010-07-28 19:30,29,644.25,644.25,644.25,644.25,2
20100901|2010-07-28 20:00,29,644.25,644.25,644.25,644.25,2
20100901|2010-07-28 20:30,29,645,645,645,645,2
20100901|2010-07-28 21:00,29,643.75,647.25,643.75,646,7
20100901|2010-07-28 23:00,29,646,646,646,646,2
20100901|2010-07-28 23:30,29,646,647,646,647,4
20100901|2010-07-29 00:00,29,647.75,648,647.75,648,2
20100901|2010-07-29 00:30,29,648,649.25,647.25,649.25,6
20100901|2010-07-29 01:00,29,647.5,647.5,646,646,8
20100901|2010-07-29 02:00,29,645.5,645.5,645.5,645.5,2
20100901|2010-07-29 04:30,29,648.25,648.25,645,645,29
20100901|2010-07-29 05:30,29,646.5,647.75,646.5,647,15
20100901|2010-07-29 06:00,29,648.25,651.5,648.25,651.5,62
20100901|2010-07-29 06:30,29,651,652,650.75,652,31
20100901|2010-07-29 07:00,29,652,655,651.5,655,16
20100901|2010-07-29 09:30,29,656.25,658.75,652.75,657,765
20100901|2010-07-29 10:00,29,657.5,663.25,656.5,658.75,481
20100901|2010-07-29 10:30,29,658.75,658.75,653.75,654.5,262
20100901|2010-07-29 11:00,29,654.75,655.75,653,654.5,217
20100901|2010-07-29 11:30,29,655,656,652.75,656,289
20100901|2010-07-29 12:00,29,656.25,657.75,655.25,656,90
20100901|2010-07-29 12:30,29,655.5,659,654.75,656.25,207
20100901|2010-07-29 13:00,29,656.5,660.5,656.25,659,338
20100901|2010-07-29 18:00,30,658,662,658,662,63
20100901|2010-07-29 18:30,30,661,665,661,665,19
20100901|2010-07-29 19:00,30,663.5,665,663.5,665,5
20100901|2010-07-29 19:30,30,665,666.75,665,666.5,12
20100901|2010-07-29 20:00,30,665,665,665,665,3
20100901|2010-07-29 22:00,30,664.25,664.25,664.25,664.25,1
20100901|2010-07-29 22:30,30,665.5,665.5,665.5,665.5,2
20100901|2010-07-29 23:00,30,665.5,666,665.5,665.5,7
20100901|2010-07-29 23:30,30,665.75,666.25,665.5,666.25,7
20100901|2010-07-30 00:00,30,666.25,666.5,666.25,666.5,4
20100901|2010-07-30 01:00,30,664.75,664.75,664.75,664.75,1
20100901|2010-07-30 02:30,30,664.75,664.75,664.75,664.75,18
20100901|2010-07-30 03:30,30,665.25,667.25,665,667.25,6
20100901|2010-07-30 04:00,30,666,666.75,666,666.5,5
20100901|2010-07-30 05:00,30,668,668,668,668,2
20100901|2010-07-30 06:30,30,668,668.25,667.75,667.75,5
20100901|2010-07-30 07:00,30,668.75,668.75,668.75,668.75,1
20100901|2010-07-30 09:30,30,667,671.5,666,667.75,750
20100901|2010-07-30 10:00,30,667.75,681.25,666.5,681,905
20100901|2010-07-30 10:30,30,680.75,682,677.25,678.25,255
20100901|2010-07-30 11:00,30,678.5,681.25,677.25,680,140
20100901|2010-07-30 11:30,30,681,682.75,680,682,287
20100901|2010-07-30 12:00,30,682.25,689.25,681,683.5,324
20100901|2010-07-30 12:30,30,683.75,684.5,680,680.75,145
20100901|2010-07-30 13:00,30,681,689.75,679.75,682.5,433
20100901|2010-08-01 18:00,2,684.75,687.25,684.5,685.75,55
20100901|2010-08-01 18:30,2,686.25,689.25,686.25,688.5,74
20100901|2010-08-01 19:00,2,688.25,690,688.25,690,22
20100901|2010-08-01 19:30,2,689.75,693.75,689.75,693,43
20100901|2010-08-01 20:00,2,693.25,696,693.25,696,10
20100901|2010-08-01 20:30,2,696.5,700,696,698.5,32
20100901|2010-08-01 21:00,2,698.75,699.75,698,699.75,6
20100901|2010-08-01 21:30,2,698.75,699,698.75,699,15
20100901|2010-08-01 22:30,2,698.25,699.75,698.25,699.75,2
20100901|2010-08-01 23:00,2,699.75,701.25,699.75,701.25,25
20100901|2010-08-02 00:00,2,701.75,702,701.75,702,6
20100901|2010-08-02 01:00,2,701.75,702,701.75,702,10
20100901|2010-08-02 01:30,2,701,701,701,701,4
20100901|2010-08-02 02:00,2,701.25,701.5,700.75,700.75,21
20100901|2010-08-02 02:30,2,701,701,701,701,10
20100901|2010-08-02 03:00,2,701.5,704.75,701.25,704.75,15
20100901|2010-08-02 03:30,2,704.5,708.5,704.25,704.25,44
20100901|2010-08-02 04:00,2,705.25,705.25,705.25,705.25,1
20100901|2010-08-02 04:30,2,705.75,705.75,705.75,705.75,1
20100901|2010-08-02 05:00,2,708.25,708.25,708.25,708.25,2
20100901|2010-08-02 05:30,2,708.5,711,708.5,709.5,7
20100901|2010-08-02 06:00,2,710.5,710.5,710.5,710.5,1
20100901|2010-08-02 06:30,2,711.75,713.25,710.25,712.75,12
20100901|2010-08-02 07:00,2,712.25,715.25,711.75,714.75,10
20100901|2010-08-02 09:30,2,716.75,737.75,715.25,716.5,1661
20100901|2010-08-02 10:00,2,716.5,725,716.5,722.5,693
20100901|2010-08-02 10:30,2,722.25,724.75,720.25,722.5,303
20100901|2010-08-02 11:00,2,722.5,723.25,707,707.25,343
20100901|2010-08-02 11:30,2,707,715.5,705.75,708.25,300
20100901|2010-08-02 12:00,2,708,715.5,706.5,713.5,241
20100901|2010-08-02 12:30,2,714,720.5,714,716.75,209
20100901|2010-08-02 13:00,2,717,720.75,705.25,705.25,346
20100901|2010-08-02 18:00,3,709.75,710.5,708.25,709.75,29
20100901|2010-08-02 18:30,3,711,711.75,711,711.5,13
20100901|2010-08-02 19:00,3,710,710,710,710,3
20100901|2010-08-02 19:30,3,710,711.25,708.5,708.5,6
20100901|2010-08-02 20:00,3,708.25,708.25,708.25,708.25,1
20100901|2010-08-02 22:30,3,710,710,710,710,4
20100901|2010-08-02 23:00,3,710.75,712,710.75,712,2
20100901|2010-08-02 23:30,3,712.75,713,712.75,712.75,12
20100901|2010-08-03 00:00,3,713,714,713,714,35
20100901|2010-08-03 00:30,3,712.75,712.75,712,712,3
20100901|2010-08-03 01:00,3,712,712,710.25,710.25,34
20100901|2010-08-03 02:00,3,708.5,708.5,704,704,3
20100901|2010-08-03 02:30,3,704,704,694.25,695.75,23
20100901|2010-08-03 03:00,3,695.75,697,695.75,697,2
20100901|2010-08-03 04:00,3,696,696,688,688,18
20100901|2010-08-03 04:30,3,694.75,694.75,691,692.25,52
20100901|2010-08-03 05:30,3,701.5,702.5,701.5,702,24
20100901|2010-08-03 06:00,3,702,702.75,700,700,32
20100901|2010-08-03 06:30,3,704.75,706.25,704.25,706.25,13
20100901|2010-08-03 07:00,3,706.75,709,706.75,709,6
20100901|2010-08-03 09:30,3,707,709.5,694.75,697,765
20100901|2010-08-03 10:00,3,697.25,702.25,696.75,699.25,467
20100901|2010-08-03 10:30,3,698.25,699,696,697.5,131
20100901|2010-08-03 11:00,3,697.75,700.75,696,700.5,144
20100901|2010-08-03 11:30,3,700.25,705.5,700.25,703,218
20100901|2010-08-03 12:00,3,702.5,703,698.5,700.25,186
20100901|2010-08-03 12:30,3,699.75,702.25,697.75,699,145
20100901|2010-08-03 13:00,3,699.25,699.25,696,697,237
20100901|2010-08-03 18:00,4,695.5,695.5,695,695.25,19
20100901|2010-08-03 18:30,4,695.25,695.25,695,695.25,6
20100901|2010-08-03 19:30,4,695,697,695,697,36
20100901|2010-08-03 20:00,4,697,697,695.5,695.5,12
20100901|2010-08-03 20:30,4,697.25,697.25,697.25,697.25,1
20100901|2010-08-03 21:00,4,697.25,697.25,697.25,697.25,2
20100901|2010-08-03 21:30,4,697.25,697.25,697.25,697.25,1
20100901|2010-08-03 22:00,4,697.25,697.5,696.25,696.5,26
20100901|2010-08-03 22:30,4,697.5,698.5,697.5,698.5,5
20100901|2010-08-03 23:00,4,698.5,698.5,698.5,698.5,12
20100901|2010-08-04 02:00,4,700,700,700,700,49
20100901|2010-08-04 03:30,4,700.5,700.5,700,700,4
20100901|2010-08-04 04:00,4,699.75,699.75,699.75,699.75,2
20100901|2010-08-04 05:00,4,703,705,703,705,10
20100901|2010-08-04 05:30,4,708,711,708,711,29
20100901|2010-08-04 06:30,4,711.75,715.5,711.75,715.5,24
20100901|2010-08-04 07:00,4,717,718,716.5,716.5,15
20100901|2010-08-04 09:30,4,716.5,722,711.25,716.25,840
20100901|2010-08-04 10:00,4,715.5,720,713.75,719.75,239
20100901|2010-08-04 10:30,4,719.75,723.5,716,717.25,302
20100901|2010-08-04 11:00,4,716.75,724,716.75,723,265
20100901|2010-08-04 11:30,4,723.5,727.75,723.5,726.5,347
20100901|2010-08-04 12:00,4,726.5,734.75,726,731,444
20100901|2010-08-04 12:30,4,731.5,735.25,725.5,725.5,515
20100901|2010-08-04 13:00,4,726,736.75,725.25,732.25,625
20100901|2010-08-04 18:00,5,729,731.25,729,731.25,16
20100901|2010-08-04 18:30,5,731.5,731.75,730.5,731.75,7
20100901|2010-08-04 19:00,5,731.75,732,731.75,732,10
20100901|2010-08-04 19:30,5,732,737.75,732,737.75,53
20100901|2010-08-04 20:00,5,735.5,738.75,734.5,738.75,14
20100901|2010-08-04 20:30,5,740,740,740,740,3
20100901|2010-08-04 21:00,5,739,739,734.5,734.5,10
20100901|2010-08-04 21:30,5,738.25,738.25,738.25,738.25,2
20100901|2010-08-04 22:00,5,733,733,731.75,731.75,6
20100901|2010-08-04 22:30,5,734.5,736.25,734.5,736.25,3
20100901|2010-08-04 23:00,5,739,739,739,739,1
20100901|2010-08-05 00:00,5,741,742,741,742,4
20100901|2010-08-05 00:30,5,745,745,745,745,4
20100901|2010-08-05 01:30,5,746.5,746.5,746.5,746.5,1
20100901|2010-08-05 02:00,5,747,753.75,747,753.75,38
20100901|2010-08-05 02:30,5,751,754.75,751,754.75,3
20100901|2010-08-05 03:00,5,750,753,750,752.5,3
20100901|2010-08-05 03:30,5,754,755,753.5,753.5,10
20100901|2010-08-05 04:00,5,753.75,753.75,753.75,753.75,2
20100901|2010-08-05 05:00,5,753.75,766.75,753.75,766.75,34
20100901|2010-08-05 05:30,5,765.75,768,765.75,768,44
20100901|2010-08-05 06:00,5,769,792,769,782,126
20100901|2010-08-05 06:30,5,781.75,785.75,777.75,778,82
20100901|2010-08-05 07:00,5,785,789.25,782,789.25,31
20100901|2010-08-05 09:30,5,792,792,784.5,787.25,578
20100901|2010-08-05 10:00,5,787,787,764.25,779.5,655
20100901|2010-08-05 10:30,5,779.75,780.75,775,775.75,169
20100901|2010-08-05 11:00,5,776.75,778.25,776.25,776.5,134
20100901|2010-08-05 11:30,5,776.75,792,776.5,789,281
20100901|2010-08-05 12:00,5,787.75,787.75,780,780,157
20100901|2010-08-05 12:30,5,780,785.5,778.75,783.75,180
20100901|2010-08-05 13:00,5,783,785.75,778.75,779,265
20100901|2010-08-05 18:00,6,779.75,800.75,779.75,800.75,238
20100901|2010-08-05 18:30,6,801,802.5,799,801,116
20100901|2010-08-05 19:00,6,802.25,804.75,783.25,783.25,29
20100901|2010-08-05 19:30,6,788.75,796.5,788.75,796.5,4
20100901|2010-08-05 20:00,6,790.5,791.5,790.5,791.5,6
20100901|2010-08-05 20:30,6,798,815,798,812.75,38
20100901|2010-08-05 21:00,6,816,833,815,821.25,123
20100901|2010-08-05 21:30,6,820.75,826.5,820,824.5,65
20100901|2010-08-05 22:00,6,824.5,825.5,818.5,818.5,11
20100901|2010-08-05 22:30,6,814,814,814,814,1
20100901|2010-08-05 23:00,6,814,814,814,814,1
20100901|2010-08-06 03:00,6,813,813,807,807,13
20100901|2010-08-06 03:30,6,804,804,771,773.25,46
20100901|2010-08-06 04:00,6,778.25,778.25,770,770,13
20100901|2010-08-06 04:30,6,773.5,777.75,773.25,774.25,26
20100901|2010-08-06 05:00,6,774.5,774.5,774.25,774.25,14
20100901|2010-08-06 05:30,6,783,784.5,783,783,8
20100901|2010-08-06 06:00,6,778.5,785.75,778.5,783.5,13
20100901|2010-08-06 06:30,6,786.25,786.25,781,781.5,3
20100901|2010-08-06 07:00,6,782.25,786.75,782.25,786.75,8
20100901|2010-08-06 09:30,6,786.5,786.5,725.25,739,1814
20100901|2010-08-06 10:00,6,739.5,749.5,736,747.25,422
20100901|2010-08-06 10:30,6,747.5,754,737.25,739.25,313
20100901|2010-08-06 11:00,6,739,740,727.5,738,267
20100901|2010-08-06 11:30,6,737.5,741.25,736.5,736.5,151
20100901|2010-08-06 12:00,6,736.25,737.5,723,723,310
20100901|2010-08-06 12:30,6,723,723,723,723,20
20100901|2010-08-06 13:00,6,723,723,723,723,40
20100901|2010-08-08 18:00,9,705,707.5,688.25,696,54
20100901|2010-08-08 18:30,9,695.5,697.25,695,696.25,9
20100901|2010-08-08 19:00,9,696.25,696.25,691.25,691.25,8
20100901|2010-08-08 19:30,9,693,697.25,692.75,697.25,9
20100901|2010-08-08 20:00,9,693.75,693.75,693.75,693.75,2
20100901|2010-08-08 20:30,9,692.5,692.5,692.5,692.5,5
20100901|2010-08-08 21:00,9,697.25,697.25,697.25,697.25,1
20100901|2010-08-08 21:30,9,695.25,695.25,695,695,8
20100901|2010-08-08 22:00,9,693.5,693.5,692.5,692.5,8
20100901|2010-08-08 22:30,9,698.5,698.5,698.5,698.5,3
20100901|2010-08-09 02:30,9,698.5,706,698.5,706,44
20100901|2010-08-09 05:30,9,707.25,707.25,707.25,707.25,2
20100901|2010-08-09 06:30,9,705.75,705.75,704,704,4
20100901|2010-08-09 07:00,9,704,704,702,702,11
20100901|2010-08-09 09:30,9,706,710,695.5,701.25,1428
20100901|2010-08-09 10:00,9,701.5,725,701,719.25,671
20100901|2010-08-09 10:30,9,719.75,728.5,718.25,721.75,220
20100901|2010-08-09 11:00,9,722,740,722,734,240
20100901|2010-08-09 11:30,9,733.5,739,732.5,735.25,96
20100901|2010-08-09 12:00,9,735,735,725.5,725.5,147
20100901|2010-08-09 12:30,9,726.25,732.5,719.75,722,159
20100901|2010-08-09 13:00,9,722,724.5,702,722.5,536
20100901|2010-08-09 18:00,10,715.25,716.25,714.5,715.75,47
20100901|2010-08-09 18:30,10,714.25,714.5,713.25,714.5,7
20100901|2010-08-09 19:30,10,713.5,713.5,711.5,711.5,2
20100901|2010-08-09 20:00,10,710.25,710.25,710.25,710.25,2
20100901|2010-08-09 22:00,10,711.25,711.25,711.25,711.25,1
20100901|2010-08-09 22:30,10,712.25,713.25,712.25,713.25,10
20100901|2010-08-09 23:30,10,715.25,715.25,715.25,715.25,5
20100901|2010-08-10 00:00,10,716,716,715.75,716,6
20100901|2010-08-10 00:30,10,716,716,715.75,715.75,12
20100901|2010-08-10 03:00,10,716,716,716,716,11
20100901|2010-08-10 03:30,10,716,716,716,716,2
20100901|2010-08-10 04:00,10,716,716,716,716,1
20100901|2010-08-10 04:30,10,705.25,705.25,705,705,4
20100901|2010-08-10 05:00,10,706,706,706,706,3
20100901|2010-08-10 05:30,10,703.75,703.75,701,701,3
20100901|2010-08-10 06:00,10,703,716.5,703,716.5,7
20100901|2010-08-10 06:30,10,711.75,713.75,706.75,706.75,10
20100901|2010-08-10 07:00,10,711.25,711.25,711.25,711.25,1
20100901|2010-08-10 09:30,10,701.5,726.25,701.5,716,632
20100901|2010-08-10 10:00,10,715,724.5,715,719,269
20100901|2010-08-10 10:30,10,719.5,721.75,717.25,720.75,125
20100901|2010-08-10 11:00,10,721.5,721.5,715.75,716.5,146
20100901|2010-08-10 11:30,10,714.5,714.5,703.5,705.25,187
20100901|2010-08-10 12:00,10,706,708.5,702.25,705.25,185
20100901|2010-08-10 12:30,10,706,710,703.25,707,81
20100901|2010-08-10 13:00,10,708.5,708.5,701,707.75,104
20100901|2010-08-10 18:00,11,704,714,704,714,40
20100901|2010-08-10 18:30,11,715,716.75,714.25,714.25,13
20100901|2010-08-10 19:00,11,716.5,716.5,716.5,716.5,2
20100901|2010-08-10 20:00,11,714.5,714.5,714.5,714.5,5
20100901|2010-08-10 20:30,11,717,717,717,717,1
20100901|2010-08-10 23:00,11,718,718.25,718,718.25,2
20100901|2010-08-11 00:00,11,718.75,718.75,718.75,718.75,1
20100901|2010-08-11 01:00,11,718.75,719.75,718.75,719.75,4
20100901|2010-08-11 01:30,11,713.25,713.25,713,713,7
20100901|2010-08-11 02:00,11,713,713,712,712,17
20100901|2010-08-11 03:00,11,710.75,711,710,710,40
20100901|2010-08-11 03:30,11,712.75,712.75,711.5,711.5,2
20100901|2010-08-11 04:00,11,710.5,710.5,708.25,708.25,12
20100901|2010-08-11 04:30,11,707,707,704.5,704.5,7
20100901|2010-08-11 05:00,11,704,705.25,701,701,6
20100901|2010-08-11 05:30,11,701,704,701,704,6
20100901|2010-08-11 06:00,11,705,706.75,705,706.75,2
20100901|2010-08-11 06:30,11,706.75,706.75,706.75,706.75,1
20100901|2010-08-11 07:00,11,709,709,708,708,2
20100901|2010-08-11 09:30,11,706.5,706.5,694,696,590
20100901|2010-08-11 10:00,11,696.5,711,696,708.5,273
20100901|2010-08-11 10:30,11,708.75,709.5,703.25,707.75,140
20100901|2010-08-11 11:00,11,709.25,716,709,715.75,192
20100901|2010-08-11 11:30,11,715.5,715.5,708.75,710.75,99
20100901|2010-08-11 12:00,11,709.25,713.75,708.75,713,86
20100901|2010-08-11 12:30,11,714,718.75,710,712.5,208
20100901|2010-08-11 13:00,11,711.75,713.5,693.75,700.5,314
20100901|2010-08-11 18:00,12,698.75,706.5,698,701,82
20100901|2010-08-11 18:30,12,700,700,700,700,5
20100901|2010-08-11 19:30,12,702.75,702.75,702.25,702.25,3
20100901|2010-08-11 20:00,12,706,707.25,706,707.25,5
20100901|2010-08-11 22:30,12,704,704,704,704,4
20100901|2010-08-11 23:00,12,704,704.25,703.5,703.5,16
20100901|2010-08-12 00:00,12,704,704,704,704,1
20100901|2010-08-12 00:30,12,703.25,703.25,702.75,702.75,2
20100901|2010-08-12 01:00,12,704,706,704,706,2
20100901|2010-08-12 02:00,12,707,707,707,707,2
20100901|2010-08-12 02:30,12,707,707,707,707,3
20100901|2010-08-12 03:00,12,710,714.25,710,714.25,7
20100901|2010-08-12 03:30,12,710,710,710,710,2
20100901|2010-08-12 04:00,12,713,713,710.25,710.25,6
20100901|2010-08-12 04:30,12,711,711,711,711,4
20100901|2010-08-12 05:00,12,714,715,714,715,6
20100901|2010-08-12 05:30,12,715,715,710,710,4
20100901|2010-08-12 06:00,12,713.5,713.5,712,712,11
20100901|2010-08-12 06:30,12,712,712,712,712,2
20100901|2010-08-12 07:00,12,716,717.25,716,717.25,16
20100901|2010-08-12 09:30,12,717.75,728.25,704,727,637
20100901|2010-08-12 10:00,12,727.5,728.25,722.5,723.25,136
20100901|2010-08-12 10:30,12,723.5,730.25,723.5,729,207
20100901|2010-08-12 11:00,12,729.75,730,725.75,726.25,105
20100901|2010-08-12 11:30,12,726,736,726,734.75,144
20100901|2010-08-12 12:00,12,734.25,738,734.25,735.25,75
20100901|2010-08-12 12:30,12,736.5,736.5,719.5,721.75,258
20100901|2010-08-12 13:00,12,721.5,727,714.5,714.5,154
20100901|2010-08-12 18:00,13,713.5,717.5,712.75,717.25,16
20100901|2010-08-12 18:30,13,716.25,718,716.25,718,14
20100901|2010-08-12 19:30,13,717,720,716.5,720,8
20100901|2010-08-12 20:30,13,722,723.25,722,723.25,10
20100901|2010-08-12 21:00,13,723.25,724,723.25,724,11
20100901|2010-08-12 22:00,13,723,723,723,723,1
20100901|2010-08-12 22:30,13,722.75,722.75,722.75,722.75,1
20100901|2010-08-13 02:30,13,725.5,725.5,725.5,725.5,2
20100901|2010-08-13 04:00,13,727,727,726.75,726.75,4
20100901|2010-08-13 05:00,13,728,728,728,728,3
20100901|2010-08-13 06:30,13,727.5,728.5,727.5,728.5,2
20100901|2010-08-13 09:30,13,728.5,729,718.75,725.75,473
20100901|2010-08-13 10:00,13,726,730,725.5,726.5,97
20100901|2010-08-13 10:30,13,727.5,728.5,719.25,724,233
20100901|2010-08-13 11:00,13,724,724,720.25,723.25,44
20100901|2010-08-13 11:30,13,722,723.5,720.75,722.25,81
20100901|2010-08-13 12:00,13,723,726.5,721.75,726.25,76
20100901|2010-08-13 12:30,13,725.25,727.25,724,724,133
20100901|2010-08-13 13:00,13,723.75,723.75,711.75,713.5,249
20100901|2010-08-15 18:00,16,713,714,709.25,709.25,18
20100901|2010-08-15 19:00,16,710.25,710.25,710.25,710.25,1
20100901|2010-08-15 19:30,16,710.75,710.75,710.75,710.75,1
20100901|2010-08-15 23:00,16,714.75,714.75,714.75,714.75,6
20100901|2010-08-16 01:30,16,716.75,719.5,716.75,719.5,10
20100901|2010-08-16 02:00,16,720,720,720,720,1
20100901|2010-08-16 04:00,16,715.5,715.5,715.5,715.5,1
20100901|2010-08-16 05:00,16,714,714,714,714,6
20100901|2010-08-16 06:00,16,716.25,716.25,716.25,716.25,1
20100901|2010-08-16 06:30,16,719.25,719.25,719.25,719.25,1
20100901|2010-08-16 09:30,16,715,717.5,710,711.25,203
20100901|2010-08-16 10:00,16,712.25,714.75,710.5,711.5,167
20100901|2010-08-16 10:30,16,712,714.5,712,714.5,101
20100901|2010-08-16 11:00,16,714.5,715,712.75,712.75,53
20100901|2010-08-16 11:30,16,712.75,712.75,704.25,704.25,127
20100901|2010-08-16 12:00,16,701.75,701.75,686.5,687.75,462
20100901|2010-08-16 12:30,16,688,688.75,680,686,300
20100901|2010-08-16 13:00,16,686,686.75,681.25,681.25,119
20100901|2010-08-16 18:00,17,682.75,688.25,682.75,687.5,46
20100901|2010-08-16 18:30,17,688.75,689,688.75,689,2
20100901|2010-08-16 21:00,17,688,688,688,688,1
20100901|2010-08-16 22:30,17,689,689,689,689,9
20100901|2010-08-17 04:00,17,694,694,694,694,10
20100901|2010-08-17 04:30,17,695,695,695,695,2
20100901|2010-08-17 05:30,17,698.5,698.5,698.5,698.5,1
20100901|2010-08-17 09:30,17,695.75,698.5,686.75,695.5,314
20100901|2010-08-17 10:00,17,695,697.5,694,697,75
20100901|2010-08-17 10:30,17,696.25,696.25,692.25,693.5,216
20100901|2010-08-17 11:00,17,692.25,692.25,679.25,687,204
20100901|2010-08-17 11:30,17,687.25,687.25,680,681,133
20100901|2010-08-17 12:00,17,680,683,677,680,93
20100901|2010-08-17 12:30,17,679.5,685.75,679.5,685.75,81
20100901|2010-08-17 13:00,17,684,685,677,678.25,93
20100901|2010-08-17 18:00,18,680.25,680.25,678,679,16
20100901|2010-08-17 18:30,18,680,680,680,680,3
20100901|2010-08-17 19:00,18,682.75,682.75,682,682,2
20100901|2010-08-17 20:30,18,681,681,681,681,2
20100901|2010-08-17 21:00,18,678.5,678.5,678.5,678.5,2
20100901|2010-08-17 22:30,18,678.5,678.5,678.5,678.5,1
20100901|2010-08-18 03:00,18,682,683,682,683,11
20100901|2010-08-18 04:00,18,685,685,685,685,6
20100901|2010-08-18 05:30,18,685,685,685,685,1
20100901|2010-08-18 06:00,18,679,679,678,678,29
20100901|2010-08-18 06:30,18,677.25,677.25,677.25,677.25,1
20100901|2010-08-18 07:00,18,678,678,678,678,1
20100901|2010-08-18 09:30,18,678,680,670,678.25,247
20100901|2010-08-18 10:00,18,680,688,678.75,682.5,143
20100901|2010-08-18 10:30,18,683.5,688.25,683.5,688,63
20100901|2010-08-18 11:00,18,685.5,687,684.5,687,106
20100901|2010-08-18 11:30,18,686.75,688.5,686.25,687.25,55
20100901|2010-08-18 12:00,18,686,687,682.5,683.75,44
20100901|2010-08-18 12:30,18,684,687.25,683,686.5,65
20100901|2010-08-18 13:00,18,688.25,690,683,683,108
20100901|2010-08-18 18:00,19,684,686,684,685.5,13
20100901|2010-08-18 20:30,19,696.5,696.5,695.5,695.5,6
20100901|2010-08-18 21:30,19,692.5,692.5,692.5,692.5,2
20100901|2010-08-18 22:00,19,692,692,692,692,4
20100901|2010-08-18 22:30,19,692.75,692.75,692.75,692.75,10
20100901|2010-08-18 23:00,19,697,697,696.75,696.75,8
20100901|2010-08-19 02:30,19,692.75,692.75,692.75,692.75,1
20100901|2010-08-19 03:00,19,692.5,692.5,692.5,692.5,1
20100901|2010-08-19 03:30,19,697,697,697,697,10
20100901|2010-08-19 04:30,19,700,700,700,700,3
20100901|2010-08-19 05:00,19,700.5,700.5,700.5,700.5,1
20100901|2010-08-19 06:00,19,700.25,700.25,700.25,700.25,1
20100901|2010-08-19 06:30,19,701,701,701,701,2
20100901|2010-08-19 07:00,19,702,702,702,702,13
20100901|2010-08-19 09:30,19,703.75,722,703.75,713.75,429
20100901|2010-08-19 10:00,19,713.75,717.5,709,709.25,305
20100901|2010-08-19 10:30,19,709.25,710,703,705,279
20100901|2010-08-19 11:00,19,707,708,703.25,703.25,54
20100901|2010-08-19 11:30,19,703,708,703,706.75,54
20100901|2010-08-19 12:00,19,706.25,706.75,701.75,702.5,63
20100901|2010-08-19 12:30,19,702,702,698,701,71
20100901|2010-08-19 13:00,19,701,710,697.5,705,114
20100901|2010-08-19 18:00,20,706,710,706,710,50
20100901|2010-08-19 18:30,20,710,714.75,710,714.75,9
20100901|2010-08-19 19:30,20,718.25,718.25,718.25,718.25,1
20100901|2010-08-19 20:00,20,718.75,718.75,718.25,718.25,5
20100901|2010-08-20 03:30,20,707.25,707.25,707.25,707.25,1
20100901|2010-08-20 04:00,20,703.25,703.25,703.25,703.25,20
20100901|2010-08-20 06:00,20,698.75,698.75,697.75,697.75,5
20100901|2010-08-20 06:30,20,707.5,707.5,707.5,707.5,1
20100901|2010-08-20 09:30,20,697.25,707.75,693.75,701,243
20100901|2010-08-20 10:00,20,701,701.5,698.5,699,119
20100901|2010-08-20 10:30,20,700,701,698.75,700,17
20100901|2010-08-20 11:00,20,699.75,704,699.75,703.75,30
20100901|2010-08-20 11:30,20,703,705,702.75,705,16
20100901|2010-08-20 12:00,20,706,706,703.5,703.75,10
20100901|2010-08-20 12:30,20,705,705.5,701,701,82
20100901|2010-08-20 13:00,20,701,702,699,699.5,40
20100901|2010-08-22 18:00,23,700,701,699,701,43
20100901|2010-08-22 18:30,23,700.5,700.5,700.5,700.5,1
20100901|2010-08-22 19:00,23,700,701.5,700,701.5,6
20100901|2010-08-22 19:30,23,701.5,703,701,703,10
20100901|2010-08-22 20:00,23,703,705,703,705,39
20100901|2010-08-22 20:30,23,708,713,708,713,22
20100901|2010-08-22 23:00,23,710.5,710.5,710.5,710.5,5
20100901|2010-08-23 03:00,23,707,707,707,707,1
20100901|2010-08-23 04:30,23,711.75,711.75,711.25,711.25,4
20100901|2010-08-23 05:00,23,711.75,713,711.25,713,8
20100901|2010-08-23 05:30,23,713,713,713,713,1
20100901|2010-08-23 07:00,23,713.5,713.5,713.5,713.5,1
20100901|2010-08-23 09:30,23,713.5,717,705.5,714.25,177
20100901|2010-08-23 10:00,23,712.75,716,712.75,716,106
20100901|2010-08-23 10:30,23,715.25,715.25,713.75,715,96
20100901|2010-08-23 11:00,23,714.5,717,713.5,717,64
20100901|2010-08-23 11:30,23,717,718,715,716.5,51
20100901|2010-08-23 12:00,23,716,717.5,714.75,714.75,66
20100901|2010-08-23 12:30,23,715,716.25,714.5,715,73
20100901|2010-08-23 13:00,23,715.25,717,713.75,715.25,41
20100901|2010-08-23 18:00,24,715,716,715,716,5
20100901|2010-08-23 19:00,24,710,710,705,705,4
20100901|2010-08-23 19:30,24,709,709.75,707.5,707.5,12
20100901|2010-08-24 01:00,24,708,708,707.5,707.5,2
20100901|2010-08-24 03:00,24,710,710,710,710,5
20100901|2010-08-24 09:30,24,708.5,708.5,700.5,706.5,603
20100901|2010-08-24 10:00,24,706.25,709,704.25,708.25,381
20100901|2010-08-24 10:30,24,707.5,709.25,704.75,706.25,198
20100901|2010-08-24 11:00,24,706,706.75,698.5,700.75,149
20100901|2010-08-24 11:30,24,700.5,701.75,698.25,700.25,113
20100901|2010-08-24 12:00,24,702,707.25,700,707.25,92
20100901|2010-08-24 12:30,24,704,706.5,704,704.75,41
20100901|2010-08-24 13:00,24,705,709,703.25,707.25,157
20100901|2010-08-24 18:00,25,702,702,702,702,9
20100901|2010-08-24 18:30,25,704.75,705.75,704.75,705.75,5
20100901|2010-08-24 19:00,25,706,706,706,706,15
20100901|2010-08-24 19:30,25,705.75,705.75,705.75,705.75,2
20100901|2010-08-24 21:00,25,707.75,708,707.75,708,3
20100901|2010-08-25 01:00,25,705.25,705.25,705.25,705.25,2
20100901|2010-08-25 03:00,25,706.75,706.75,706.75,706.75,1
20100901|2010-08-25 04:00,25,713,715.5,713,715.5,3
20100901|2010-08-25 04:30,25,715.5,715.5,715.5,715.5,5
20100901|2010-08-25 05:00,25,714.5,714.75,714,714.25,10
20100901|2010-08-25 05:30,25,714,714,712,712,7
20100901|2010-08-25 06:00,25,712,712,712,712,1
20100901|2010-08-25 09:30,25,710,712.5,699,701.25,448
20100901|2010-08-25 10:00,25,701.75,703.25,692.25,695,216
20100901|2010-08-25 10:30,25,693.5,693.75,687,693.75,147
20100901|2010-08-25 11:00,25,693,694,691,694,33
20100901|2010-08-25 11:30,25,693.25,699,693.25,697,45
20100901|2010-08-25 12:00,25,697,699.5,693.5,694.5,54
20100901|2010-08-25 12:30,25,694.75,696.75,692.75,695,54
20100901|2010-08-25 13:00,25,695.5,696.5,687,687,82
20100901|2010-08-25 18:00,26,690.25,692.25,690,692.25,8
20100901|2010-08-25 18:30,26,694.25,694.25,694.25,694.25,1
20100901|2010-08-25 21:00,26,692,692,692,692,5
20100901|2010-08-26 00:00,26,693.5,693.5,693.5,693.5,5
20100901|2010-08-26 01:30,26,695,695,695,695,7
20100901|2010-08-26 02:00,26,697,697,697,697,12
20100901|2010-08-26 02:30,26,700,700,700,700,1
20100901|2010-08-26 03:00,26,699.75,699.75,699.75,699.75,1
20100901|2010-08-26 03:30,26,699.75,700,699.75,700,3
20100901|2010-08-26 05:00,26,701.75,701.75,701.75,701.75,9
20100901|2010-08-26 05:30,26,701.75,701.75,701.75,701.75,9
20100901|2010-08-26 06:00,26,701.75,701.75,701.75,701.75,21
20100901|2010-08-26 06:30,26,701.75,701.75,701.75,701.75,11
20100901|2010-08-26 07:00,26,700,700.5,700,700.5,2
20100901|2010-08-26 09:30,26,701,707.5,701,702,305
20100901|2010-08-26 10:00,26,702.5,703.25,701.75,701.75,16
20100901|2010-08-26 10:30,26,702.5,704.5,701.5,701.5,95
20100901|2010-08-26 11:00,26,702,705,701.25,704.75,58
20100901|2010-08-26 11:30,26,705,706.5,703.75,705.5,30
20100901|2010-08-26 12:00,26,704.5,704.5,700,700,29
20100901|2010-08-26 12:30,26,700,703.5,699,703.5,89
20100901|2010-08-26 13:00,26,700.5,700.5,696.25,699,49
20100901|2010-08-26 18:00,27,699.5,699.5,699.5,699.5,1
20100901|2010-08-26 18:30,27,703,705,703,705,3
20100901|2010-08-26 19:00,27,705,705,705,705,2
20100901|2010-08-26 20:00,27,704.5,706.5,704.5,706.5,12
20100901|2010-08-26 21:00,27,704.25,704.25,704.25,704.25,1
20100901|2010-08-27 06:30,27,707.25,707.25,707.25,707.25,1
20100901|2010-08-27 09:30,27,704.75,708,699.75,707.75,114
20100901|2010-08-27 10:00,27,706.25,716.75,706,716.75,122
20100901|2010-08-27 10:30,27,710,714.25,710,713,31
20100901|2010-08-27 11:00,27,710,710,709.5,710,16
20100901|2010-08-27 11:30,27,708.25,709.5,708.25,708.75,7
20100901|2010-08-27 12:00,27,710.75,710.75,710.75,710.75,2
20100901|2010-08-27 12:30,27,710,711.25,707.75,707.75,48
20100901|2010-08-27 13:00,27,707.25,709.25,703.5,703.5,56
20100901|2010-08-29 18:00,30,715,715,715,715,1
20100901|2010-08-29 18:30,30,715,715,715,715,2
20100901|2010-08-29 19:00,30,716,716,716,716,1
20100901|2010-08-29 19:30,30,718.5,720,718.5,720,5
20100901|2010-08-29 20:30,30,722,722,722,722,1
20100901|2010-08-30 06:30,30,720,720,720,720,1
20100901|2010-08-30 09:30,30,722.25,733,722.25,730.5,108
20100901|2010-08-30 10:00,30,728.25,728.5,727.75,727.75,23
20100901|2010-08-30 10:30,30,727.75,729,723,723,23
20100901|2010-08-30 11:00,30,725,725,722.75,723.75,37
20100901|2010-08-30 11:30,30,725,725,723,724,54
20100901|2010-08-30 12:00,30,723.5,724,722,723.5,101
20100901|2010-08-30 12:30,30,723,725,722,722,51
20100901|2010-08-30 13:00,30,720,720,714.5,714.5,55
20100901|2010-08-30 18:00,31,715.5,715.5,715.5,715.5,1
20100901|2010-08-31 06:30,31,715.5,715.5,715.5,715.5,1
20100901|2010-08-31 09:30,31,715.25,717.25,709.25,716.5,73
20100901|2010-08-31 10:00,31,715,716,713.25,713.25,35
20100901|2010-08-31 10:30,31,715,717,715,717,36
20100901|2010-08-31 11:00,31,717.5,718.5,716,717.25,66
20100901|2010-08-31 11:30,31,712,712.5,709.5,712.5,19
20100901|2010-08-31 12:30,31,708,708.75,706.5,706.5,22
20100901|2010-08-31 13:00,31,704.5,704.5,696,696,2
20100901|2010-09-01 09:30,1,717.5,717.5,712,712,2
20100901|2010-09-01 10:30,1,712,712,712,712,1
20100901|2010-09-01 11:00,1,712.5,712.5,712.5,712.5,2
20100901|2010-09-01 12:00,1,700,700,700,700,1
20100901|2010-09-02 09:30,2,724.25,726.25,724.25,724.75,37
20100901|2010-09-02 11:30,2,724,726.5,724,726.5,2
20100901|2010-09-02 12:00,2,723,723,723,723,1
20100901|2010-09-02 12:30,2,722,722,722,722,1
20100901|2010-09-02 18:00,3,718.25,718.25,718.25,718.25,1
20100901|2010-09-03 09:30,3,736.25,736.25,736.25,736.25,1
20100901|2010-09-07 09:30,7,738.75,739,738.75,739,3
20100901|2010-09-07 13:00,7,739,739,739,739,7
20100901|2010-09-08 09:30,8,730,730,730,730,2
20100901|2010-09-08 11:30,8,736,736,736,736,2
20100901|2010-09-08 18:00,9,722.5,722.5,722.5,722.5,5
20100901|2010-09-09 12:00,9,737.5,737.5,737.5,737.5,1
20100901|2010-09-10 09:30,10,733.5,735,733,735,20
20100901|2010-09-10 10:00,10,736.75,737.5,736.75,737.5,3
20100901|2010-09-10 12:00,10,749,752.25,749,751,9
20100901|2010-09-10 13:00,10,738.5,738.5,738.5,738.5,1
20100901|2010-09-13 09:30,13,754.75,754.75,752.25,752.25,15
20100901|2010-09-13 11:30,13,752,753.5,749.5,749.5,11
20100901|2010-09-13 12:30,13,755,755,755,755,1
20101201|2009-06-16 12:00,16,735,735.25,735,735,5
20101201|2009-06-16 13:00,16,730.25,730.25,730.25,730.25,2
20101201|2009-06-17 10:00,17,733.5,733.5,733.5,733.5,2
20101201|2009-06-17 11:00,17,732.75,733.25,732.75,733.25,4
20101201|2009-06-18 10:30,18,730,730,730,730,2
20101201|2009-06-18 13:00,18,733.25,733.25,733.25,733.25,1
20101201|2009-06-19 11:30,19,731,734,731,733.75,5
20101201|2009-06-19 12:30,19,731,731,730.75,730.75,5
20101201|2009-06-19 13:00,19,730.75,730.75,730.5,730.5,4
20101201|2009-06-22 10:00,22,725,725,725,725,1
20101201|2009-06-24 09:30,24,726,726,726,726,1
20101201|2009-06-25 10:30,25,708.5,708.5,708.25,708.25,4
20101201|2009-06-25 11:00,25,709.75,709.75,707.75,707.75,10
20101201|2009-06-26 09:30,26,701,701,701,701,1
20101201|2009-06-26 10:00,26,703,703,703,703,2
20101201|2009-06-26 11:00,26,703,703,703,703,3
20101201|2009-06-26 11:30,26,702.5,704.25,701.5,703.75,4
20101201|2009-06-29 09:30,29,704.25,705,701.75,702.25,22
20101201|2009-06-29 10:00,29,701,701,698.75,698.75,6
20101201|2009-06-29 10:30,29,695.25,695.25,694.75,694.75,4
20101201|2009-06-29 11:00,29,693.5,693.5,693.5,693.5,1
20101201|2009-06-29 12:00,29,695,695,695,695,1
20101201|2009-06-29 13:00,29,696.5,696.5,696.5,696.5,1
20101201|2009-06-30 09:30,30,691,691,667.5,667.5,22
20101201|2009-06-30 10:00,30,669.25,679.25,669.25,679.25,10
20101201|2009-06-30 10:30,30,680.75,682.25,680.75,681.75,7
20101201|2009-06-30 11:00,30,681,681,680,680,11
20101201|2009-06-30 11:30,30,680,680,679,680,3
20101201|2009-06-30 12:00,30,680,680,680,680,1
20101201|2009-06-30 12:30,30,684.75,684.75,684.75,684.75,1
20101201|2009-06-30 13:00,30,677.75,682.25,677.5,682.25,8
20101201|2009-07-01 09:30,1,681.75,682,677.25,677.25,3
20101201|2009-07-01 10:00,1,675.75,676.75,674,676.5,5
20101201|2009-07-01 11:00,1,675.5,675.5,673.5,673.5,2
20101201|2009-07-01 12:30,1,675.75,675.75,675.75,675.75,1
20101201|2009-07-01 13:00,1,676,676,676,676,2
20101201|2009-07-02 09:30,2,675.25,678,674.5,677.25,14
20101201|2009-07-02 12:30,2,674.5,674.5,674.25,674.25,6
20101201|2009-07-02 13:00,2,672.75,673,665.75,666.25,17
20101201|2009-07-06 09:30,6,656,659.75,655,659.75,28
20101201|2009-07-06 11:30,6,656.5,656.5,656.25,656.25,4
20101201|2009-07-06 12:30,6,658.5,658.5,658.5,658.5,2
20101201|2009-07-06 13:00,6,655.75,655.75,653.75,653.75,5
20101201|2009-07-07 11:30,7,651,651,651,651,3
20101201|2009-07-07 12:30,7,653,653,653,653,1
20101201|2009-07-07 13:00,7,648.5,648.5,648.5,648.5,2
20101201|2009-07-08 09:30,8,655.25,655.25,655.25,655.25,3
20101201|2009-07-08 10:30,8,649.75,649.75,649.75,649.75,2
20101201|2009-07-08 12:00,8,652.5,652.5,652.5,652.5,2
20101201|2009-07-08 12:30,8,652,652,647.25,648,8
20101201|2009-07-08 13:00,8,647,647,646,646,4
20101201|2009-07-09 09:30,9,652,654.5,649.75,651,29
20101201|2009-07-09 10:00,9,649.25,650,647.5,648.5,6
20101201|2009-07-09 11:00,9,650.75,652.25,650.5,651.25,9
20101201|2009-07-09 12:00,9,653.5,653.5,652.5,652.5,2
20101201|2009-07-09 12:30,9,654.25,654.25,653.5,653.5,4
20101201|2009-07-09 13:00,9,652,652,652,652,1
20101201|2009-07-10 11:00,10,646.5,646.5,646.25,646.25,2
20101201|2009-07-10 11:30,10,649.5,650.25,649.5,650.25,3
20101201|2009-07-10 12:00,10,648.75,648.75,648.75,648.75,1
20101201|2009-07-10 13:00,10,648.75,649.25,646.25,646.25,7
20101201|2009-07-13 09:30,13,646.5,650,646.5,650,14
20101201|2009-07-13 10:00,13,650.5,650.5,650.5,650.5,3
20101201|2009-07-13 10:30,13,651,659.5,651,659.5,4
20101201|2009-07-13 11:00,13,658.5,659,658.5,659,25
20101201|2009-07-13 11:30,13,660,664.5,660,663.5,11
20101201|2009-07-13 12:00,13,663.5,664.5,663.5,664.5,6
20101201|2009-07-13 12:30,13,660.5,662.75,658.25,658.5,21
20101201|2009-07-13 13:00,13,665.5,665.5,665.5,665.5,1
20101201|2009-07-14 09:30,14,665.5,665.5,655.5,656,35
20101201|2009-07-14 10:00,14,654.75,654.75,654.75,654.75,2
20101201|2009-07-14 10:30,14,657.5,657.5,657.5,657.5,2
20101201|2009-07-14 11:30,14,654.75,656,654.75,656,6
20101201|2009-07-14 12:30,14,653.5,654.25,651.75,651.75,8
20101201|2009-07-14 13:00,14,654.75,655,654.75,655,6
20101201|2009-07-15 05:00,15,655,655,655,655,1
20101201|2009-07-15 09:30,15,666.25,669.75,666.25,667,9
20101201|2009-07-15 10:30,15,663.75,664.5,663.75,663.75,4
20101201|2009-07-15 12:00,15,656.75,656.75,656.25,656.25,3
20101201|2009-07-16 09:30,16,655.75,659.75,655.75,659.75,8
20101201|2009-07-16 10:00,16,665,665,663.25,663.25,3
20101201|2009-07-16 10:30,16,663.75,663.75,662.5,662.5,10
20101201|2009-07-16 12:00,16,663.25,663.25,663.25,663.25,2
20101201|2009-07-16 13:00,16,657,657,656.5,656.5,6
20101201|2009-07-17 09:30,17,654.75,654.75,654.25,654.25,2
20101201|2009-07-17 11:00,17,666.75,669.75,666.75,669.75,4
20101201|2009-07-17 11:30,17,668.75,668.75,666.25,666.5,4
20101201|2009-07-17 12:00,17,667.75,668.5,667.75,668.5,7
20101201|2009-07-17 12:30,17,665.75,667.75,665.75,667.75,3
20101201|2009-07-19 21:00,20,664.25,664.25,664.25,664.25,5
20101201|2009-07-20 06:30,20,668,668,668,668,3
20101201|2009-07-20 07:00,20,668.5,668.5,668.5,668.5,1
20101201|2009-07-20 09:30,20,670.25,670.25,660.5,662.25,39
20101201|2009-07-20 10:00,20,659.75,662.5,659.75,662,10
20101201|2009-07-20 11:00,20,663.5,663.5,660.5,660.5,3
20101201|2009-07-20 11:30,20,662.5,662.5,662.5,662.5,2
20101201|2009-07-20 12:00,20,658.5,658.5,657.25,657.25,3
20101201|2009-07-20 12:30,20,659.5,659.5,658,658,5
20101201|2009-07-20 13:00,20,659.5,663.75,659.5,663.75,12
20101201|2009-07-21 09:30,21,658,662.25,657.25,660,51
20101201|2009-07-21 10:00,21,660,662.5,660,662.5,33
20101201|2009-07-21 10:30,21,659,659,658,658,3
20101201|2009-07-21 11:00,21,659.5,659.5,659.5,659.5,1
20101201|2009-07-21 11:30,21,659.25,660,659.25,660,6
20101201|2009-07-21 12:30,21,656.25,658.5,656,658.5,9
20101201|2009-07-21 18:00,22,661.25,661.25,661.25,661.25,2
20101201|2009-07-22 09:30,22,653.5,653.5,648.25,648.25,25
20101201|2009-07-22 10:00,22,647,647,645.75,645.75,7
20101201|2009-07-22 11:00,22,650,651,650,651,3
20101201|2009-07-22 11:30,22,649.5,649.5,648.5,648.5,2
20101201|2009-07-22 12:00,22,653.75,657.75,653.75,657.5,35
20101201|2009-07-22 12:30,22,657.5,658.25,656,657.25,41
20101201|2009-07-22 13:00,22,660,661.75,658.5,661.75,56
20101201|2009-07-23 09:30,23,660.75,660.75,660.5,660.5,6
20101201|2009-07-23 10:00,23,660,660.25,657,657,6
20101201|2009-07-23 10:30,23,661,661,661,661,1
20101201|2009-07-23 11:00,23,661,661,661,661,1
20101201|2009-07-23 11:30,23,663.75,667.5,663.75,667.5,12
20101201|2009-07-23 12:00,23,669,670.25,669,670.25,6
20101201|2009-07-23 12:30,23,665.5,665.5,665.5,665.5,1
20101201|2009-07-23 13:00,23,664,664.25,662.25,662.25,7
20101201|2009-07-24 09:30,24,663.5,664,658.25,659.5,12
20101201|2009-07-24 10:00,24,656,657,656,657,2
20101201|2009-07-24 10:30,24,656,658.25,656,658,3
20101201|2009-07-24 11:30,24,651.5,651.5,651.25,651.25,2
20101201|2009-07-24 12:00,24,651.5,653,651.5,653,4
20101201|2009-07-24 12:30,24,654,657,653.5,657,19
20101201|2009-07-24 13:00,24,655,655,654.75,654.75,4
20101201|2009-07-27 09:30,27,650,654.25,650,653.75,13
20101201|2009-07-27 10:00,27,653.75,653.75,653.75,653.75,1
20101201|2009-07-27 10:30,27,658,658,658,658,2
20101201|2009-07-27 12:30,27,660.25,660.75,659.25,659.25,8
20101201|2009-07-27 13:00,27,658.75,660.5,658.75,659.5,11
20101201|2009-07-28 09:30,28,657,658.75,657,658.75,4
20101201|2009-07-28 10:00,28,659,659,658.5,658.5,13
20101201|2009-07-28 10:30,28,662.25,662.25,662.25,662.25,2
20101201|2009-07-28 11:00,28,667.5,667.5,667.5,667.5,3
20101201|2009-07-28 13:00,28,661.25,662.75,659.75,659.75,17
20101201|2009-07-29 09:30,29,657.25,657.25,654,654,7
20101201|2009-07-29 10:00,29,652,652,651.25,651.25,12
20101201|2009-07-29 12:00,29,653,653,653,653,2
20101201|2009-07-30 09:30,30,667.25,667.25,667.25,667.25,2
20101201|2009-07-30 23:00,31,660,660,660,660,1
20101201|2009-07-31 00:30,31,660,660,660,660,2
20101201|2009-07-31 10:30,31,664.5,664.75,664.5,664.75,3
20101201|2009-07-31 11:30,31,667.75,667.75,667.75,667.75,2
20101201|2009-07-31 13:00,31,668.75,670,668.25,670,6
20101201|2009-08-03 09:30,3,677.75,691.75,677.75,691.75,45
20101201|2009-08-03 10:00,3,688.5,689.25,688.5,689.25,7
20101201|2009-08-03 10:30,3,685,685.5,685,685.5,2
20101201|2009-08-03 11:00,3,688.5,688.5,688.5,688.5,2
20101201|2009-08-03 12:30,3,692,692,692,692,2
20101201|2009-08-03 13:00,3,687.5,687.5,687.5,687.5,1
20101201|2009-08-04 09:30,4,681,681,681,681,2
20101201|2009-08-04 10:00,4,683,683,683,683,2
20101201|2009-08-04 11:30,4,685.5,685.5,685.25,685.25,11
20101201|2009-08-04 12:30,4,680,680,679.5,680,4
20101201|2009-08-05 09:30,5,679.25,679.25,678.75,678.75,4
20101201|2009-08-05 12:00,5,667,667,666.75,666.75,2
20101201|2009-08-05 13:00,5,668.75,668.75,666.75,666.75,5
20101201|2009-08-06 09:30,6,659.75,661.25,659.25,661.25,20
20101201|2009-08-06 10:00,6,657.25,657.25,657.25,657.25,2
20101201|2009-08-06 11:00,6,653,653,651.25,651.25,2
20101201|2009-08-06 11:30,6,651,651,650,650.5,5
20101201|2009-08-06 12:00,6,649.25,649.25,646,646,21
20101201|2009-08-06 12:30,6,648,649,648,649,3
20101201|2009-08-06 13:00,6,644.75,645.25,644.25,645,14
20101201|2009-08-07 09:30,7,645,645,640,643.5,15
20101201|2009-08-07 13:00,7,635.75,635.75,635.75,635.75,2
20101201|2009-08-10 09:30,10,636,639.25,636,639.25,4
20101201|2009-08-10 10:00,10,640,640,640,640,2
20101201|2009-08-10 11:30,10,641.75,641.75,641.75,641.75,2
20101201|2009-08-11 12:30,11,632.5,632.5,631.5,631.5,6
20101201|2009-08-12 09:30,12,621.5,622.25,621.5,622.25,5
20101201|2009-08-12 10:00,12,620.25,620.25,620,620,5
20101201|2009-08-12 10:30,12,622,622,622,622,1
20101201|2009-08-12 11:00,12,625,627,625,627,4
20101201|2009-08-12 11:30,12,628.5,628.5,628.5,628.5,2
20101201|2009-08-12 12:00,12,626.5,626.75,626.5,626.75,3
20101201|2009-08-12 12:30,12,629,629,629,629,1
20101201|2009-08-12 13:00,12,626,627.5,626,627,12
20101201|2009-08-13 09:30,13,627,627.75,621.25,622.5,23
20101201|2009-08-13 10:00,13,620,620,616.5,616.5,5
20101201|2009-08-13 10:30,13,617.75,617.75,617.75,617.75,2
20101201|2009-08-13 11:00,13,617.75,617.75,616.5,616.5,10
20101201|2009-08-13 11:30,13,617.25,617.75,617.25,617.75,4
20101201|2009-08-13 12:00,13,618.5,618.5,618.5,618.5,1
20101201|2009-08-13 13:00,13,615,615,612.75,612.75,6
20101201|2009-08-14 07:00,14,613.25,613.25,613.25,613.25,1
20101201|2009-08-14 09:30,14,613.25,613.25,607,611.25,20
20101201|2009-08-14 10:00,14,615.75,615.75,615.75,615.75,1
20101201|2009-08-14 10:30,14,613,613,613,613,1
20101201|2009-08-14 11:30,14,619.5,619.5,619.5,619.5,3
20101201|2009-08-17 10:00,17,602,602,602,602,2
20101201|2009-08-17 10:30,17,602,602,602,602,10
20101201|2009-08-17 11:00,17,602,602.75,602,602.75,4
20101201|2009-08-17 12:00,17,605,605,605,605,2
20101201|2009-08-17 13:00,17,603.5,603.5,603.5,603.5,1
20101201|2009-08-18 09:30,18,604,604,604,604,2
20101201|2009-08-18 10:00,18,606,607,606,607,10
20101201|2009-08-18 11:00,18,607.75,607.75,607.75,607.75,2
20101201|2009-08-19 09:30,19,607.75,607.75,606.5,606.5,4
20101201|2009-08-19 10:00,19,606.75,606.75,606.75,606.75,1
20101201|2009-08-19 10:30,19,608,608,608,608,1
20101201|2009-08-19 11:00,19,613.5,613.5,613.5,613.5,1
20101201|2009-08-19 11:30,19,607.75,607.75,607.75,607.75,4
20101201|2009-08-19 12:00,19,604.75,604.75,597.75,599,28
20101201|2009-08-19 12:30,19,598.5,599.5,597.5,599.5,7
20101201|2009-08-20 10:00,20,606.5,606.5,606.5,606.5,2
20101201|2009-08-20 12:30,20,606,606,605.75,605.75,4
20101201|2009-08-20 13:00,20,606.25,607,606.25,607,4
20101201|2009-08-21 09:30,21,611.5,611.5,601.5,602,26
20101201|2009-08-21 10:00,21,603.75,603.75,603.75,603.75,2
20101201|2009-08-21 10:30,21,603.5,603.5,603.5,603.5,1
20101201|2009-08-21 11:00,21,601,601,600.5,600.5,11
20101201|2009-08-21 12:00,21,600,600.75,600,600.75,6
20101201|2009-08-24 09:30,24,600,600,600,600,4
20101201|2009-08-24 10:00,24,606.75,607.5,606.75,607.5,6
20101201|2009-08-24 10:30,24,606.5,606.5,605,605,10
20101201|2009-08-24 11:00,24,605.5,605.75,605,605.25,16
20101201|2009-08-24 11:30,24,606,606.25,605.5,605.5,5
20101201|2009-08-24 12:00,24,606.5,606.5,606.5,606.5,2
20101201|2009-08-24 13:00,24,608.75,609.5,608.25,608.25,27
20101201|2009-08-25 09:30,25,609,618.5,609,616.75,26
20101201|2009-08-25 10:00,25,621.5,621.5,620,620.25,16
20101201|2009-08-25 10:30,25,620.75,620.75,618.5,618.5,17
20101201|2009-08-25 11:00,25,615.5,615.5,614.5,614.5,4
20101201|2009-08-25 12:00,25,603.5,603.5,603.5,603.5,2
20101201|2009-08-25 12:30,25,603.75,604.75,603.75,604.75,4
20101201|2009-08-25 13:00,25,600.75,606,600.75,605.5,51
20101201|2009-08-26 09:30,26,610.25,610.25,610.25,610.25,1
20101201|2009-08-26 10:00,26,607.5,607.5,607.5,607.5,1
20101201|2009-08-26 10:30,26,608.5,610.5,608.5,610.5,3
20101201|2009-08-26 11:00,26,608.25,608.25,607.75,607.75,2
20101201|2009-08-26 12:30,26,610.5,610.5,610.5,610.5,2
20101201|2009-08-27 10:00,27,604.25,604.25,601.75,601.75,4
20101201|2009-08-27 10:30,27,600,600.5,600,600.5,4
20101201|2009-08-27 11:30,27,602.25,603,602,602,7
20101201|2009-08-27 12:30,27,608.75,608.75,608.75,608.75,4
20101201|2009-08-27 13:00,27,608.25,608.5,607.5,608.5,8
20101201|2009-08-28 02:00,28,610,611.75,610,611.75,6
20101201|2009-08-28 03:00,28,612,612,612,612,3
20101201|2009-08-28 04:00,28,613.75,613.75,613.75,613.75,1
20101201|2009-08-28 09:30,28,609.5,613.75,609.5,613.25,109
20101201|2009-08-28 10:30,28,599,599,599,599,1
20101201|2009-08-28 11:00,28,597.75,597.75,597.75,597.75,2
20101201|2009-08-28 11:30,28,595.5,595.5,594.5,594.5,4
20101201|2009-08-28 13:00,28,596.75,601,596,601,10
20101201|2009-08-31 09:30,31,592,592.25,584.5,588.75,43
20101201|2009-08-31 10:00,31,588,589.75,588,589.75,10
20101201|2009-08-31 10:30,31,588.75,589.75,587.5,589.75,33
20101201|2009-08-31 11:00,31,590.75,592.5,589.5,592.5,16
20101201|2009-08-31 11:30,31,594.75,601,594.75,601,18
20101201|2009-08-31 12:00,31,601.75,605.75,601.75,604.25,29
20101201|2009-08-31 12:30,31,602.25,602.5,599.75,599.75,11
20101201|2009-08-31 13:00,31,599,603.25,597.25,601.25,71
20101201|2009-08-31 19:00,1,599,599,599,599,10
20101201|2009-09-01 03:30,1,596.75,598.75,596.75,598.75,25
20101201|2009-09-01 04:00,1,598.5,598.75,598.5,598.75,8
20101201|2009-09-01 05:00,1,597.75,597.75,597.75,597.75,1
20101201|2009-09-01 05:30,1,597.5,597.5,597.5,597.5,2
20101201|2009-09-01 09:30,1,593.5,595.75,587.5,588.75,252
20101201|2009-09-01 10:00,1,590,592.75,590,591,102
20101201|2009-09-01 10:30,1,591,592.5,590,590,25
20101201|2009-09-01 11:00,1,590,591.25,588.5,588.5,38
20101201|2009-09-01 13:00,1,589.25,590,589.25,589.75,11
20101201|2009-09-02 01:30,2,589,589,589,589,15
20101201|2009-09-02 02:00,2,589.5,589.75,589.5,589.75,6
20101201|2009-09-02 03:00,2,588.5,588.5,588.5,588.5,30
20101201|2009-09-02 09:30,2,586.75,591.75,586.75,590.75,55
20101201|2009-09-02 10:00,2,586.25,586.25,586,586,12
20101201|2009-09-02 10:30,2,586.5,589,586.25,589,47
20101201|2009-09-02 11:00,2,589.75,590.75,589,590,64
20101201|2009-09-02 11:30,2,590,590,590,590,19
20101201|2009-09-02 12:30,2,589,589,589,589,4
20101201|2009-09-02 13:00,2,587.25,588.25,586.75,587.5,39
20101201|2009-09-03 09:30,3,588.25,588.5,583,583,153
20101201|2009-09-03 10:00,3,582.75,584.5,581.5,581.75,94
20101201|2009-09-03 10:30,3,579,580.75,579,580.5,40
20101201|2009-09-03 11:00,3,577,577.5,577,577.5,10
20101201|2009-09-03 11:30,3,577,577,575.75,575.75,16
20101201|2009-09-03 12:00,3,576,576,575.75,576,5
20101201|2009-09-03 12:30,3,577.25,581.25,577,581.25,72
20101201|2009-09-03 13:00,3,579,579.5,577.75,577.75,48
20101201|2009-09-04 07:00,4,574,574,574,574,2
20101201|2009-09-04 09:30,4,574,574,570.75,573.5,184
20101201|2009-09-04 10:00,4,571.25,572.25,570.25,570.5,126
20101201|2009-09-04 10:30,4,569.5,572,569.5,572,15
20101201|2009-09-04 11:00,4,572,572.75,571.5,571.75,13
20101201|2009-09-04 11:30,4,572.75,572.75,572.75,572.75,2
20101201|2009-09-04 12:30,4,571.75,571.75,571.5,571.5,14
20101201|2009-09-04 13:00,4,572.5,572.5,568.5,568.5,22
20101201|2009-09-08 01:30,8,566.25,568.75,566.25,568.75,13
20101201|2009-09-08 02:00,8,569.5,569.75,569.5,569.75,27
20101201|2009-09-08 02:30,8,569.5,569.5,569.5,569.5,5
20101201|2009-09-08 03:30,8,569.5,569.5,569.5,569.5,3
20101201|2009-09-08 04:30,8,569.5,569.5,569.5,569.5,18
20101201|2009-09-08 09:30,8,567,570.75,564.75,565,239
20101201|2009-09-08 10:00,8,565,565.5,565,565.5,23
20101201|2009-09-08 10:30,8,564.75,564.75,560.25,562.75,30
20101201|2009-09-08 11:00,8,562.75,563.75,562,563.75,31
20101201|2009-09-08 11:30,8,564.5,565.25,564.5,565,5
20101201|2009-09-08 12:00,8,563.5,563.75,563.25,563.75,10
20101201|2009-09-08 12:30,8,563.75,563.75,563.75,563.75,6
20101201|2009-09-08 13:00,8,561.5,561.5,558.25,558.25,10
20101201|2009-09-09 09:30,9,555,557.25,555,557.25,12
20101201|2009-09-09 10:00,9,560,560,559,559,6
20101201|2009-09-09 10:30,9,559.25,560.75,559.25,560.75,7
20101201|2009-09-09 11:00,9,560,560,560,560,2
20101201|2009-09-09 11:30,9,558,558,558,558,3
20101201|2009-09-09 12:00,9,557,557.75,556.5,557.75,12
20101201|2009-09-09 12:30,9,557.5,557.5,557.5,557.5,3
20101201|2009-09-09 13:00,9,558.5,558.5,556,556.25,12
20101201|2009-09-10 09:30,10,556.25,556.25,554.25,554.5,14
20101201|2009-09-10 10:00,10,555.25,555.5,555.25,555.5,27
20101201|2009-09-10 10:30,10,555,556.5,555,556.5,64
20101201|2009-09-10 11:00,10,555.75,556.75,555.5,555.5,25
20101201|2009-09-10 11:30,10,556,556,556,556,1
20101201|2009-09-10 13:00,10,554.75,554.75,554.75,554.75,1
20101201|2009-09-11 01:30,11,554,557.75,554,557.75,6
20101201|2009-09-11 03:00,11,555.5,555.75,555.5,555.75,7
20101201|2009-09-11 09:30,11,554.5,556.25,550.25,550.75,28
20101201|2009-09-11 10:00,11,552,553.5,550,550,34
20101201|2009-09-11 10:30,11,551.25,551.25,551.25,551.25,2
20101201|2009-09-11 11:00,11,552.5,553.5,552.5,553,25
20101201|2009-09-11 11:30,11,553,556.25,553,556.25,10
20101201|2009-09-11 12:00,11,556.5,557.25,555.5,555.75,13
20101201|2009-09-11 12:30,11,556,563.25,556,563.25,26
20101201|2009-09-11 13:00,11,562.25,563.25,562.25,562.75,7
20101201|2009-09-14 02:30,14,559.5,559.5,559.5,559.5,1
20101201|2009-09-14 03:00,14,559.5,561.25,559.5,561.25,3
20101201|2009-09-14 09:30,14,557,557.25,556.25,556.25,6
20101201|2009-09-14 10:00,14,557.25,557.25,555,555,7
20101201|2009-09-14 13:00,14,555,555,551.25,551.25,14
20101201|2009-09-14 18:00,15,550,550,550,550,7
20101201|2009-09-15 03:00,15,553.25,553.25,553.25,553.25,1
20101201|2009-09-15 04:00,15,555.25,556,555.25,556,2
20101201|2009-09-15 09:30,15,554.25,578.75,554.25,570.5,40
20101201|2009-09-15 10:00,15,570.75,570.75,569,569,6
20101201|2009-09-15 10:30,15,568,571,568,571,6
20101201|2009-09-15 11:30,15,569.25,569.25,569,569,3
20101201|2009-09-15 12:30,15,571,571,571,571,5
20101201|2009-09-15 13:00,15,568.25,568.25,568.25,568.25,2
20101201|2009-09-16 03:00,16,569,570.75,569,570.75,3
20101201|2009-09-16 09:30,16,562,562.5,562,562.25,15
20101201|2009-09-16 10:00,16,563.5,563.75,563.5,563.75,3
20101201|2009-09-16 10:30,16,563.25,563.5,563.25,563.5,3
20101201|2009-09-16 11:30,16,561.75,561.75,561,561,14
20101201|2009-09-16 12:00,16,562.25,564,562.25,564,29
20101201|2009-09-16 12:30,16,564,564,564,564,21
20101201|2009-09-17 01:30,17,567.5,567.5,565.5,565.5,53
20101201|2009-09-17 03:30,17,570,570,569.25,569.25,9
20101201|2009-09-17 04:00,17,573,576.75,573,576.75,4
20101201|2009-09-17 07:00,17,565.25,565.25,565.25,565.25,5
20101201|2009-09-17 09:30,17,564.5,568.75,564.25,568.75,15
20101201|2009-09-17 10:00,17,566,566,565,565,11
20101201|2009-09-17 10:30,17,567,567,567,567,20
20101201|2009-09-17 11:00,17,564.5,564.5,562,562.5,11
20101201|2009-09-17 11:30,17,562.5,563.5,562.5,563.5,39
20101201|2009-09-17 12:30,17,563.5,563.75,563.5,563.75,6
20101201|2009-09-17 13:00,17,565.5,565.75,563.25,563.25,6
20101201|2009-09-18 01:30,18,565,565,564.75,564.75,3
20101201|2009-09-18 02:30,18,571.25,571.25,571.25,571.25,1
20101201|2009-09-18 09:30,18,562,563.5,562,563.5,16
20101201|2009-09-18 10:00,18,563.75,563.75,562.25,563,6
20101201|2009-09-18 11:00,18,560.25,561.75,560.25,561.5,11
20101201|2009-09-18 11:30,18,562.25,562.25,562.25,562.25,6
20101201|2009-09-18 12:00,18,561.5,562,561.25,562,20
20101201|2009-09-18 12:30,18,561.5,561.75,561,561,8
20101201|2009-09-18 13:00,18,560.25,560.5,560.25,560.5,4
20101201|2009-09-21 11:00,21,560.75,560.75,560.75,560.75,1
20101201|2009-09-21 11:30,21,560.75,560.75,560.75,560.75,1
20101201|2009-09-21 13:00,21,555,555,554.75,554.75,5
20101201|2009-09-22 10:00,22,557,557,557,557,1
20101201|2009-09-22 10:30,22,558.5,558.5,558.5,558.5,3
20101201|2009-09-22 11:00,22,554,554,553.75,553.75,5
20101201|2009-09-22 11:30,22,554,556.75,554,555.75,20
20101201|2009-09-22 12:00,22,557.5,557.5,557.5,557.5,1
20101201|2009-09-22 13:00,22,555.25,555.5,555,555,9
20101201|2009-09-23 09:30,23,554.75,563,554.75,558.5,20
20101201|2009-09-23 10:00,23,559.75,559.75,559.75,559.75,1
20101201|2009-09-23 10:30,23,557.25,557.25,556,556.5,13
20101201|2009-09-23 11:00,23,560.5,564,560.5,564,6
20101201|2009-09-23 11:30,23,564.75,564.75,564.75,564.75,3
20101201|2009-09-23 13:00,23,557.75,557.75,552.25,552.25,19
20101201|2009-09-24 01:30,24,554.25,556.75,554.25,556.75,19
20101201|2009-09-24 02:00,24,555.25,555.5,555,555,14
20101201|2009-09-24 03:30,24,556,556,556,556,3
20101201|2009-09-24 04:00,24,556.5,557.5,556.5,557.5,12
20101201|2009-09-24 05:30,24,557,557,557,557,3
20101201|2009-09-24 06:00,24,557,557,557,557,4
20101201|2009-09-24 06:30,24,557,557,557,557,3
20101201|2009-09-24 09:30,24,553.25,557.25,553.25,556.5,46
20101201|2009-09-24 10:00,24,556.25,558.5,556.25,558.5,18
20101201|2009-09-24 10:30,24,558.5,563.75,558.5,563.75,44
20101201|2009-09-24 11:00,24,562.25,563.75,562.25,563.75,29
20101201|2009-09-24 11:30,24,564.5,569.75,564.5,569,48
20101201|2009-09-24 12:00,24,568.5,571.5,564.5,564.5,22
20101201|2009-09-24 12:30,24,565.25,565.25,564.25,564.25,4
20101201|2009-09-24 13:00,24,564.5,569.5,563.5,569.5,26
20101201|2009-09-25 07:00,25,569.75,569.75,569.75,569.75,1
20101201|2009-09-25 09:30,25,569.75,575,568,573.25,73
20101201|2009-09-25 10:00,25,573.5,573.5,569.75,572,91
20101201|2009-09-25 10:30,25,571.25,571.25,570,570,3
20101201|2009-09-25 11:00,25,569,569,562.25,562.25,20
20101201|2009-09-25 12:00,25,560,560,559,559,4
20101201|2009-09-25 13:00,25,558.5,558.5,556,556.75,4
20101201|2009-09-28 09:30,28,561.25,561.25,560.25,561,17
20101201|2009-09-28 11:30,28,558.75,558.75,558.75,558.75,2
20101201|2009-09-28 12:00,28,557.5,557.5,557.5,557.5,2
20101201|2009-09-28 12:30,28,557.5,557.5,557.5,557.5,1
20101201|2009-09-28 13:00,28,557.25,558.75,556.5,558.75,12
20101201|2009-09-29 09:30,29,557.5,557.5,556.5,556.5,6
20101201|2009-09-29 10:00,29,557,557,556,556,4
20101201|2009-09-29 11:00,29,556.75,556.75,552.5,552.5,10
20101201|2009-09-29 11:30,29,550,550,550,550,1
20101201|2009-09-29 13:00,29,554.75,554.75,552.25,552.25,13
20101201|2009-09-29 18:30,30,549.25,549.25,549.25,549.25,1
20101201|2009-09-30 02:00,30,551.25,551.25,551.25,551.25,1
20101201|2009-09-30 02:30,30,550.25,550.25,550.25,550.25,1
20101201|2009-09-30 06:00,30,550.5,550.5,550.25,550.25,2
20101201|2009-09-30 09:30,30,548,550,544,544.25,57
20101201|2009-09-30 10:00,30,544.5,547.5,544,547.5,31
20101201|2009-09-30 10:30,30,548.5,549.25,547,547.25,41
20101201|2009-09-30 11:00,30,550,550,547.25,547.75,49
20101201|2009-09-30 11:30,30,548,548.5,548,548.5,7
20101201|2009-09-30 12:00,30,548.5,551,548.5,551,20
20101201|2009-09-30 12:30,30,551.5,553,551.5,553,10
20101201|2009-09-30 13:00,30,552.5,559.5,550.25,556.75,23
20101201|2009-09-30 18:00,1,544.25,544.25,544.25,544.25,1
20101201|2009-09-30 20:30,1,551.75,551.75,551.75,551.75,1
20101201|2009-10-01 01:30,1,553,553,553,553,1
20101201|2009-10-01 03:00,1,553.5,553.5,553.5,553.5,1
20101201|2009-10-01 04:30,1,553.5,553.5,553.5,553.5,1
20101201|2009-10-01 07:00,1,550,552,550,552,5
20101201|2009-10-01 09:30,1,552,552,550,550,11
20101201|2009-10-01 10:00,1,549.75,550.75,549.75,549.75,4
20101201|2009-10-01 10:30,1,550.25,552.5,550.25,552,21
20101201|2009-10-01 11:00,1,548.5,548.5,547,547,8
20101201|2009-10-01 11:30,1,549,551.5,549,551.5,5
20101201|2009-10-01 13:00,1,551.75,551.75,551.75,551.75,3
20101201|2009-10-02 09:30,2,550,553,549.75,550,31
20101201|2009-10-02 10:00,2,547,548,545.25,545.25,5
20101201|2009-10-02 10:30,2,544.75,544.75,544.5,544.5,3
20101201|2009-10-02 11:00,2,544.5,544.5,542.5,543.5,10
20101201|2009-10-02 13:00,2,540.75,540.75,540.75,540.75,1
20101201|2009-10-05 09:30,5,544.5,544.5,544.25,544.25,2
20101201|2009-10-05 10:00,5,544.75,544.75,544,544,3
20101201|2009-10-05 11:30,5,548.75,550.5,548.75,550.5,10
20101201|2009-10-05 12:30,5,551.75,552.25,550.5,550.5,6
20101201|2009-10-05 13:00,5,549.5,550,542.75,542.75,17
20101201|2009-10-06 09:30,6,556.25,561.75,556.25,561.75,11
20101201|2009-10-06 10:00,6,563.75,569.5,563,563,11
20101201|2009-10-06 10:30,6,562.5,562.5,558,558,14
20101201|2009-10-06 11:30,6,558.75,558.75,558.75,558.75,2
20101201|2009-10-06 13:00,6,558.5,559.25,555.75,555.75,18
20101201|2009-10-07 09:30,7,553,553,553,553,2
20101201|2009-10-07 11:00,7,554.25,556.5,554.25,556.5,5
20101201|2009-10-07 11:30,7,556.25,559,555.75,558,18
20101201|2009-10-07 12:00,7,557.5,557.5,556.75,556.75,5
20101201|2009-10-07 12:30,7,556,556,554.5,554.75,6
20101201|2009-10-07 13:00,7,554.75,557,553.25,557,17
20101201|2009-10-07 18:00,8,557,557,557,557,2
20101201|2009-10-07 18:30,8,560,560,560,560,1
20101201|2009-10-08 03:00,8,565.5,565.5,565.5,565.5,1
20101201|2009-10-08 03:30,8,566.75,566.75,566.75,566.75,4
20101201|2009-10-08 09:30,8,565.25,569.25,561.5,569.25,17
20101201|2009-10-08 10:00,8,569,570.5,569,570.5,4
20101201|2009-10-08 10:30,8,570.75,570.75,570,570,3
20101201|2009-10-08 11:00,8,572.25,574.25,571,574.25,8
20101201|2009-10-08 11:30,8,574,576.75,574,575,6
20101201|2009-10-08 12:00,8,570.75,573,570.5,573,4
20101201|2009-10-08 12:30,8,574,575.5,574,575.5,11
20101201|2009-10-08 13:00,8,575,575,569.75,569.75,30
20101201|2009-10-08 18:00,9,575,575,569.5,569.5,41
20101201|2009-10-12 09:30,12,577.75,583,577.75,583,14
20101201|2009-10-12 10:30,12,581.5,581.5,581.5,581.5,1
20101201|2009-10-12 11:00,12,580.25,582.25,580.25,582.25,3
20101201|2009-10-12 12:00,12,582.25,585,582.25,585,8
20101201|2009-10-12 12:30,12,585.5,589.5,585.5,589.5,4
20101201|2009-10-12 13:00,12,588.5,590.75,588.5,589,21
20101201|2009-10-12 22:00,13,581.75,581.75,581.75,581.75,1
20101201|2009-10-13 06:30,13,595,595,595,595,1
20101201|2009-10-13 09:30,13,590,596.75,588.25,596.75,20
20101201|2009-10-13 10:00,13,592.75,592.75,590.25,590.25,2
20101201|2009-10-13 10:30,13,593,593,593,593,1
20101201|2009-10-13 11:00,13,598,600,597,600,8
20101201|2009-10-13 11:30,13,597.75,597.75,597.75,597.75,1
20101201|2009-10-13 12:00,13,597.5,602.5,597.5,602.5,14
20101201|2009-10-13 12:30,13,602.5,605,601.5,605,8
20101201|2009-10-13 13:00,13,603.25,603.25,598.25,602.25,41
20101201|2009-10-13 22:30,14,600,600,600,600,5
20101201|2009-10-14 04:00,14,602,602,602,602,2
20101201|2009-10-14 06:00,14,605,605,605,605,1
20101201|2009-10-14 09:30,14,601.75,615,601.75,615,52
20101201|2009-10-14 10:00,14,619,619,613.5,613.75,13
20101201|2009-10-14 10:30,14,612.5,612.5,610.75,610.75,7
20101201|2009-10-14 11:00,14,611.75,611.75,610.75,610.75,2
20101201|2009-10-14 11:30,14,609.5,610,599.75,604,14
20101201|2009-10-14 12:00,14,598.5,600,598.5,600,5
20101201|2009-10-14 13:00,14,601,607,601,607,10
20101201|2009-10-14 18:00,15,597.25,597.25,597.25,597.25,1
20101201|2009-10-15 09:30,15,597.25,604,594,596,45
20101201|2009-10-15 10:00,15,596.5,596.5,596,596,3
20101201|2009-10-15 10:30,15,594.5,595.25,594.5,595.25,9
20101201|2009-10-15 11:00,15,596.25,599.5,596.25,598.25,5
20101201|2009-10-15 11:30,15,598.5,598.5,596,596,4
20101201|2009-10-15 12:00,15,595.75,595.75,595.25,595.25,4
20101201|2009-10-15 12:30,15,595.5,595.5,592.25,592.5,5
20101201|2009-10-15 13:00,15,594.25,595.25,594,594.75,50
20101201|2009-10-16 09:30,16,598.5,598.5,591.75,593,20
20101201|2009-10-16 10:00,16,593,593,591.25,591.25,6
20101201|2009-10-16 10:30,16,588.5,589.75,588.5,589.75,73
20101201|2009-10-16 11:00,16,590.25,590.25,588.5,588.5,2
20101201|2009-10-16 13:00,16,589,592.75,589,592.75,21
20101201|2009-10-19 09:30,19,600.5,605,599.5,604,32
20101201|2009-10-19 10:00,19,603.5,606,603,606,10
20101201|2009-10-19 10:30,19,607.25,607.25,607.25,607.25,1
20101201|2009-10-19 11:00,19,607.25,607.25,607.25,607.25,5
20101201|2009-10-19 11:30,19,610,612.5,610,612.5,4
20101201|2009-10-19 13:00,19,608,608,608,608,7
20101201|2009-10-19 19:00,20,610,610,610,610,1
20101201|2009-10-19 19:30,20,614.25,614.25,614.25,614.25,1
20101201|2009-10-20 09:30,20,603.25,612.75,602.5,608.25,88
20101201|2009-10-20 10:00,20,607.75,607.75,603.25,605,10
20101201|2009-10-20 10:30,20,602.5,603.25,602.5,603.25,6
20101201|2009-10-20 11:00,20,599.75,599.75,599.75,599.75,1
20101201|2009-10-20 11:30,20,605.25,605.75,605.25,605.5,11
20101201|2009-10-20 12:00,20,606,606,604.5,604.5,14
20101201|2009-10-20 12:30,20,609,609.5,608.75,609.5,5
20101201|2009-10-20 13:00,20,606.25,606.25,601.75,603.25,11
20101201|2009-10-21 09:30,21,607.5,611,607.5,610.5,7
20101201|2009-10-21 10:00,21,612.5,612.5,610.5,610.5,5
20101201|2009-10-21 10:30,21,615,615,615,615,8
20101201|2009-10-21 11:00,21,617.25,617.25,617.25,617.25,1
20101201|2009-10-21 11:30,21,615.25,619,615.25,619,4
20101201|2009-10-21 12:00,21,618,625,618,625,19
20101201|2009-10-21 12:30,21,623,628.75,622.75,628,32
20101201|2009-10-21 13:00,21,619.5,623.25,619.5,622.25,34
20101201|2009-10-22 07:00,22,618,618,618,618,5
20101201|2009-10-22 09:30,22,621.5,628,621.25,624.25,33
20101201|2009-10-22 10:00,22,623.75,624.5,623,624.5,11
20101201|2009-10-22 10:30,22,625,627,625,627,3
20101201|2009-10-22 11:00,22,626,628.5,626,627.5,7
20101201|2009-10-22 11:30,22,623,628,623,628,5
20101201|2009-10-22 12:00,22,627.75,628,626.25,628,42
20101201|2009-10-22 12:30,22,628.25,632.5,628.25,631.5,29
20101201|2009-10-22 13:00,22,633.25,633.25,628,628,5
20101201|2009-10-22 18:00,23,625.5,625.5,625.5,625.5,1
20101201|2009-10-22 21:00,23,636.25,636.25,636.25,636.25,1
20101201|2009-10-23 04:30,23,637,637,637,637,1
20101201|2009-10-23 07:00,23,640,640,640,640,1
20101201|2009-10-23 09:30,23,640,647.5,638.25,647.5,53
20101201|2009-10-23 10:00,23,650,652.25,643.5,644.5,35
20101201|2009-10-23 10:30,23,646.75,646.75,637.5,640.5,12
20101201|2009-10-23 11:00,23,645.75,645.75,644,644.25,4
20101201|2009-10-23 11:30,23,640,641.75,640,641.25,3
20101201|2009-10-23 12:00,23,638.75,641.75,638.75,641,5
20101201|2009-10-23 12:30,23,640,640,639,639,2
20101201|2009-10-23 13:00,23,637.25,638.25,630,630,67
20101201|2009-10-25 20:00,26,638.25,638.25,638.25,638.25,1
20101201|2009-10-26 01:30,26,638.5,638.5,638.5,638.5,1
20101201|2009-10-26 06:00,26,629.75,629.75,629.75,629.75,1
20101201|2009-10-26 07:00,26,635,635,635,635,2
20101201|2009-10-26 09:30,26,641.5,641.5,628.5,628.5,9
20101201|2009-10-26 10:00,26,627.75,627.75,623.25,624,8
20101201|2009-10-26 10:30,26,620.75,622.25,619,619.5,10
20101201|2009-10-26 11:00,26,618.5,618.5,618.5,618.5,1
20101201|2009-10-26 11:30,26,618.5,618.5,618.5,618.5,1
20101201|2009-10-26 12:00,26,616,616,616,616,2
20101201|2009-10-26 12:30,26,620,621.75,619.75,619.75,4
20101201|2009-10-26 13:00,26,619.75,619.75,612,612,29
20101201|2009-10-27 09:30,27,609.75,614.5,609.75,610,11
20101201|2009-10-27 10:00,27,606.5,606.5,603,603,14
20101201|2009-10-27 10:30,27,606.5,608,606.25,607.75,11
20101201|2009-10-27 11:00,27,607,607.5,604.75,605.25,12
20101201|2009-10-27 11:30,27,603.5,603.5,601,601,5
20101201|2009-10-27 12:00,27,601,601,600.25,600.25,2
20101201|2009-10-27 12:30,27,600,600,600,600,2
20101201|2009-10-27 13:00,27,593.25,593.25,593.25,593.25,1
20101201|2009-10-28 05:30,28,590.25,590.25,590.25,590.25,1
20101201|2009-10-28 09:30,28,588.5,594,588.5,594,6
20101201|2009-10-28 10:00,28,594.75,597.25,594.75,596.75,7
20101201|2009-10-28 10:30,28,595,597,595,597,2
20101201|2009-10-28 11:00,28,593.75,593.75,592.25,592.25,4
20101201|2009-10-28 11:30,28,587.75,587.75,587.75,587.75,6
20101201|2009-10-28 12:00,28,588.5,589.5,588.5,589.5,3
20101201|2009-10-28 12:30,28,589.25,589.25,589.25,589.25,1
20101201|2009-10-28 13:00,28,589.25,589.25,584,584,3
20101201|2009-10-29 09:30,29,591.5,595.75,591.5,593.75,27
20101201|2009-10-29 10:00,29,594,594,594,594,2
20101201|2009-10-29 10:30,29,594.75,595.5,594.75,595.5,5
20101201|2009-10-29 11:00,29,595.25,595.5,595.25,595.5,7
20101201|2009-10-29 11:30,29,598.25,598.25,597.5,598.25,3
20101201|2009-10-29 12:00,29,597.5,597.5,597.5,597.5,4
20101201|2009-10-29 12:30,29,598,599,598,599,4
20101201|2009-10-29 13:00,29,595.25,595.25,592,592,5
20101201|2009-10-29 18:00,30,592,592,592,592,1
20101201|2009-10-30 07:00,30,592,592,592,592,3
20101201|2009-10-30 09:30,30,587,590,587,590,2
20101201|2009-10-30 10:00,30,589.25,589.25,588.75,588.75,3
20101201|2009-10-30 10:30,30,586.25,586.25,586,586,5
20101201|2009-10-30 11:00,30,586.5,587,585.25,587,9
20101201|2009-10-30 12:00,30,581.5,581.75,581.5,581.75,2
20101201|2009-10-30 12:30,30,584.75,585.5,584.75,585.5,3
20101201|2009-10-30 13:00,30,584.75,584.75,580,582,33
20101201|2009-11-02 09:30,2,584.5,589.5,584.5,586,32
20101201|2009-11-02 10:00,2,585.25,587,582,587,9
20101201|2009-11-02 10:30,2,585.75,586.25,585.75,586.25,8
20101201|2009-11-02 11:00,2,587.25,587.25,586,586,2
20101201|2009-11-02 11:30,2,584.5,584.5,584,584,5
20101201|2009-11-02 12:00,2,583,583,583,583,1
20101201|2009-11-02 12:30,2,585.25,585.25,585.25,585.25,1
20101201|2009-11-02 13:00,2,589.75,602,589.75,600.25,17
20101201|2009-11-03 01:30,3,596,596,596,596,1
20101201|2009-11-03 02:00,3,596.5,596.75,596,596,7
20101201|2009-11-03 04:30,3,595,596.75,595,596.5,15
20101201|2009-11-03 05:00,3,594.75,595.25,594.75,595.25,2
20101201|2009-11-03 05:30,3,594.25,594.75,594.25,594.75,2
20101201|2009-11-03 09:30,3,591,602.5,591,595,351
20101201|2009-11-03 10:00,3,601,601,596.75,597.75,40
20101201|2009-11-03 10:30,3,596.5,597.75,596.5,597.75,36
20101201|2009-11-03 11:00,3,598.25,601,598.25,601,29
20101201|2009-11-03 11:30,3,599,599,599,599,1
20101201|2009-11-03 12:30,3,600.75,600.75,600,600.5,7
20101201|2009-11-03 13:00,3,600.5,602,599.75,601,45
20101201|2009-11-04 03:00,4,603.75,604.25,603.75,604.25,5
20101201|2009-11-04 04:00,4,606,606.25,606,606.25,2
20101201|2009-11-04 07:00,4,607.25,607.25,607.25,607.25,5
20101201|2009-11-04 09:30,4,609,609,605.5,605.5,13
20101201|2009-11-04 10:00,4,600.5,600.5,593.5,595,19
20101201|2009-11-04 10:30,4,595,595,595,595,3
20101201|2009-11-04 11:00,4,599,604,599,604,15
20101201|2009-11-04 11:30,4,604,604,604,604,3
20101201|2009-11-04 12:00,4,599,599,599,599,1
20101201|2009-11-04 13:00,4,603,604,603,604,4
20101201|2009-11-05 09:30,5,600.75,600.75,598.5,598.5,4
20101201|2009-11-05 10:00,5,599.25,600.25,599.25,600.25,2
20101201|2009-11-05 11:30,5,598.5,598.5,598.25,598.25,3
20101201|2009-11-05 12:30,5,600.75,600.75,600.75,600.75,1
20101201|2009-11-05 13:00,5,597,597,596.5,596.5,2
20101201|2009-11-06 09:30,6,595,595,593.75,593.75,2
20101201|2009-11-06 10:30,6,592.75,592.75,592.75,592.75,1
20101201|2009-11-06 11:00,6,590,591,589,590.75,10
20101201|2009-11-06 11:30,6,589.5,590.25,589.5,589.5,5
20101201|2009-11-06 12:00,6,589,589,589,589,2
20101201|2009-11-06 12:30,6,587.5,587.75,587.5,587.75,3
20101201|2009-11-06 13:00,6,587.25,587.25,584.5,585,9
20101201|2009-11-09 05:30,9,592,592.25,592,592.25,3
20101201|2009-11-09 09:30,9,591.25,591.25,589,589.75,15
20101201|2009-11-09 10:00,9,591.75,593,591.75,593,3
20101201|2009-11-09 10:30,9,589.25,591.75,589.25,591.75,41
20101201|2009-11-09 11:00,9,592.5,593.5,592.5,593.5,6
20101201|2009-11-09 11:30,9,593.75,593.75,593.75,593.75,1
20101201|2009-11-09 12:00,9,594.75,594.75,591.5,591.5,9
20101201|2009-11-09 12:30,9,594.75,598.75,594.75,597.75,54
20101201|2009-11-09 13:00,9,599,618,599,611,237
20101201|2009-11-09 19:00,10,608.5,608.5,608.5,608.5,1
20101201|2009-11-10 04:00,10,608,608.5,608,608.5,2
20101201|2009-11-10 09:30,10,605.5,609.25,604.75,604.75,98
20101201|2009-11-10 10:00,10,603,604,601.25,601.25,5
20101201|2009-11-10 10:30,10,601,602,601,602,6
20101201|2009-11-10 11:30,10,605,605,605,605,2
20101201|2009-11-10 12:00,10,608.5,609.5,608.5,609,8
20101201|2009-11-10 12:30,10,611.75,615.5,611,615.5,10
20101201|2009-11-10 13:00,10,615.75,616,615.75,616,6
20101201|2009-11-11 04:30,11,615.25,615.25,615.25,615.25,2
20101201|2009-11-11 09:30,11,620,626,616.5,616.75,33
20101201|2009-11-11 10:00,11,619,619,617,617.25,20
20101201|2009-11-11 10:30,11,618.5,620,618,618,10
20101201|2009-11-11 11:00,11,616.5,616.5,616.25,616.25,6
20101201|2009-11-11 11:30,11,618.75,622.25,618.5,622.25,16
20101201|2009-11-11 12:00,11,621.5,625.5,621.5,625.5,7
20101201|2009-11-11 12:30,11,624,625,624,625,4
20101201|2009-11-11 13:00,11,625.75,627.25,619.5,619.5,127
20101201|2009-11-12 01:30,12,619.5,619.75,619.5,619.75,6
20101201|2009-11-12 09:30,12,610,619,610,615.75,33
20101201|2009-11-12 10:00,12,615.25,621.75,615.25,621.75,27
20101201|2009-11-12 10:30,12,621.75,625.5,621.75,623.5,31
20101201|2009-11-12 11:00,12,622.75,627,622.75,627,12
20101201|2009-11-12 11:30,12,622.75,622.75,622.25,622.25,3
20101201|2009-11-12 12:00,12,621,621,619.5,619.5,22
20101201|2009-11-12 13:00,12,619,619,616.75,616.75,6
20101201|2009-11-13 01:30,13,617.75,617.75,617.75,617.75,10
20101201|2009-11-13 03:00,13,618.5,618.75,618.5,618.75,8
20101201|2009-11-13 05:00,13,616.5,616.5,616.5,616.5,1
20101201|2009-11-13 09:30,13,619,625,618,625,86
20101201|2009-11-13 10:00,13,625.75,625.75,624.5,624.5,7
20101201|2009-11-13 10:30,13,624.25,624.25,624.25,624.25,3
20101201|2009-11-13 11:00,13,622,622,622,622,3
20101201|2009-11-13 11:30,13,623.5,623.5,622.5,622.5,3
20101201|2009-11-13 12:00,13,621.25,621.75,621.25,621.75,4
20101201|2009-11-13 12:30,13,619.25,619.25,619.25,619.25,1
20101201|2009-11-13 13:00,13,621.75,626,621.75,626,14
20101201|2009-11-15 19:30,16,630,630,630,630,2
20101201|2009-11-15 22:00,16,630,632,630,632,5
20101201|2009-11-16 09:30,16,634,642.5,630,642.5,30
20101201|2009-11-16 10:00,16,640,640.75,637,638.75,26
20101201|2009-11-16 10:30,16,639,639.5,637.75,639.5,19
20101201|2009-11-16 11:00,16,640,641.5,636.5,636.75,19
20101201|2009-11-16 11:30,16,638.25,638.25,637.25,637.25,4
20101201|2009-11-16 12:00,16,642.25,643.75,642.25,643.75,3
20101201|2009-11-16 12:30,16,642,645.25,642,645,37
20101201|2009-11-16 13:00,16,644.5,645.25,643.5,644.5,39
20101201|2009-11-16 20:00,17,642.25,642.25,642.25,642.25,2
20101201|2009-11-17 01:30,17,640.25,640.75,640.25,640.75,16
20101201|2009-11-17 09:30,17,635,642,635,640,75
20101201|2009-11-17 10:00,17,641.25,647,641.25,646.75,78
20101201|2009-11-17 10:30,17,647,647.75,645.5,645.5,26
20101201|2009-11-17 11:00,17,646,649.25,646,647.75,38
20101201|2009-11-17 11:30,17,649.75,650,646,646,62
20101201|2009-11-17 12:00,17,644.75,644.75,644,644,6
20101201|2009-11-17 12:30,17,642.5,650.25,642.25,650.25,26
20101201|2009-11-17 13:00,17,650,652,649.25,652,25
20101201|2009-11-18 05:30,18,651,651,651,651,2
20101201|2009-11-18 06:00,18,651.75,652.5,651.75,652.5,40
20101201|2009-11-18 07:00,18,652.5,653,652.5,653,30
20101201|2009-11-18 09:30,18,655,657.75,652.5,653.25,215
20101201|2009-11-18 10:00,18,651.25,652.75,649.5,649.5,14
20101201|2009-11-18 10:30,18,650,651.5,649.75,651.5,29
20101201|2009-11-18 11:00,18,650.5,651.25,649.75,650,54
20101201|2009-11-18 11:30,18,647,649.75,647,648,13
20101201|2009-11-18 12:00,18,648,650,648,650,13
20101201|2009-11-18 12:30,18,650,653,650,653,28
20101201|2009-11-18 13:00,18,644.75,644.75,638.5,639,19
20101201|2009-11-18 18:00,19,636.75,636.75,636.75,636.75,1
20101201|2009-11-19 02:00,19,635.75,635.75,635,635,8
20101201|2009-11-19 03:30,19,635,635,634.75,634.75,7
20101201|2009-11-19 06:30,19,630,630,630,630,8
20101201|2009-11-19 09:30,19,636.75,637,630,630,199
20101201|2009-11-19 10:00,19,633.25,634,631.5,632.75,42
20101201|2009-11-19 10:30,19,633.25,640.75,633.25,640,72
20101201|2009-11-19 11:00,19,639.75,643.25,638.25,641,38
20101201|2009-11-19 11:30,19,643,646,642.25,642.25,69
20101201|2009-11-19 12:00,19,640.25,640.25,638,638.75,6
20101201|2009-11-19 12:30,19,640.75,642,640.75,642,10
20101201|2009-11-19 13:00,19,637.75,637.75,637.75,637.75,2
20101201|2009-11-19 18:00,20,640,640,640,640,1
20101201|2009-11-20 09:30,20,635.5,635.5,631.75,632.5,21
20101201|2009-11-20 10:00,20,634.75,635.25,633.75,634.25,45
20101201|2009-11-20 10:30,20,633,635,633,634.75,30
20101201|2009-11-20 11:00,20,633.75,635,633,635,14
20101201|2009-11-20 11:30,20,633.25,634.5,633,634.5,6
20101201|2009-11-20 12:00,20,634.75,635.5,634.75,635.5,7
20101201|2009-11-20 12:30,20,634.5,637,634.5,636,6
20101201|2009-11-20 13:00,20,636.25,637.25,636,636,5
20101201|2009-11-23 01:30,23,639.25,640,639.25,640,10
20101201|2009-11-23 04:30,23,640.25,643.25,640.25,643.25,2
20101201|2009-11-23 05:00,23,644,645,644,645,12
20101201|2009-11-23 09:30,23,645,651.75,645,648.75,155
20101201|2009-11-23 10:00,23,649,649.75,647.5,647.5,44
20101201|2009-11-23 10:30,23,647,647.5,646.25,646.75,9
20101201|2009-11-23 11:00,23,646.25,646.25,646.25,646.25,1
20101201|2009-11-23 11:30,23,645,647,644.5,646.25,24
20101201|2009-11-23 12:00,23,645,645,641.75,641.75,52
20101201|2009-11-23 12:30,23,639.75,643.75,639.75,640.25,13
20101201|2009-11-23 13:00,23,640.75,640.75,634,634,7
20101201|2009-11-24 09:30,24,630.5,630.5,622,622,97
20101201|2009-11-24 10:00,24,621.25,621.25,617,618,58
20101201|2009-11-24 10:30,24,620,622.25,618,622,118
20101201|2009-11-24 11:00,24,622,622,622,622,4
20101201|2009-11-24 11:30,24,616.25,617.75,616.25,617.75,4
20101201|2009-11-24 12:00,24,619,619,618,618,3
20101201|2009-11-24 13:00,24,611,611,610.5,610.5,2
20101201|2009-11-25 02:00,25,615.75,617.5,615.75,617.5,6
20101201|2009-11-25 03:30,25,618.25,618.75,618.25,618.75,8
20101201|2009-11-25 05:00,25,619.25,619.75,619.25,619.75,3
20101201|2009-11-25 06:00,25,622.25,622.25,622.25,622.25,9
20101201|2009-11-25 09:30,25,622.5,622.75,616.25,621,57
20101201|2009-11-25 10:00,25,621,628.25,621,625.75,17
20101201|2009-11-25 10:30,25,630,630.25,626.25,628.75,20
20101201|2009-11-25 11:00,25,631.5,631.75,630.5,630.5,18
20101201|2009-11-25 11:30,25,630,630,627.75,627.75,10
20101201|2009-11-25 12:00,25,627.75,627.75,627.5,627.5,9
20101201|2009-11-25 12:30,25,626.5,627.5,625.75,627.5,15
20101201|2009-11-25 13:00,25,628.25,629,621.75,625.75,41
20101201|2009-11-26 18:00,27,616.5,616.5,614.75,614.75,9
20101201|2009-11-26 18:30,27,614.5,614.5,614.5,614.5,3
20101201|2009-11-27 05:00,27,615,616.75,615,616.75,34
20101201|2009-11-27 09:30,27,615.25,621.5,615,620.25,65
20101201|2009-11-27 10:00,27,616.25,621.75,616.25,621.75,17
20101201|2009-11-27 10:30,27,621.25,624.75,621.25,624.25,9
20101201|2009-11-27 11:00,27,624.75,624.75,623.75,624.75,11
20101201|2009-11-27 11:30,27,622.25,625.25,622.25,624.25,21
20101201|2009-11-27 12:00,27,624,624,624,624,1
20101201|2009-11-29 18:30,30,627.75,627.75,627.75,627.75,1
20101201|2009-11-29 19:00,30,630,630,630,630,1
20101201|2009-11-29 21:00,30,629.5,629.5,628.75,628.75,3
20101201|2009-11-29 23:00,30,629.25,629.25,629.25,629.25,1
20101201|2009-11-30 01:30,30,631,633.25,631,633.25,21
20101201|2009-11-30 09:30,30,632,636.75,632,635,92
20101201|2009-11-30 10:00,30,633,636.75,632.75,634.5,12
20101201|2009-11-30 10:30,30,635,635,635,635,4
20101201|2009-11-30 11:00,30,635,637.5,635,636.25,13
20101201|2009-11-30 11:30,30,636,636,636,636,3
20101201|2009-11-30 12:00,30,638.25,640,637.25,640,16
20101201|2009-11-30 12:30,30,639,642,639,642,11
20101201|2009-11-30 13:00,30,643.25,643.25,639.5,640.5,11
20101201|2009-12-01 06:00,1,640,640,640,640,3
20101201|2009-12-01 06:30,1,640,640,640,640,1
20101201|2009-12-01 09:30,1,640,647.25,640,646,19
20101201|2009-12-01 10:00,1,648.25,649.75,647.75,649,17
20101201|2009-12-01 10:30,1,649,649,646,646,7
20101201|2009-12-01 11:30,1,646,646,644,644,2
20101201|2009-12-01 12:00,1,640,644,640,644,9
20101201|2009-12-01 12:30,1,644.25,644.25,643.75,643.75,4
20101201|2009-12-01 13:00,1,635.75,636,635.75,636,2
20101201|2009-12-02 09:30,2,635,635,632.75,633.25,11
20101201|2009-12-02 10:00,2,630.75,632.5,628.5,632.5,4
20101201|2009-12-02 10:30,2,632.75,633,630.25,630.25,12
20101201|2009-12-02 11:00,2,629.5,629.5,629.5,629.5,6
20101201|2009-12-02 11:30,2,630.5,631,630.5,631,3
20101201|2009-12-02 12:00,2,631.25,631.25,630.25,630.25,11
20101201|2009-12-02 12:30,2,629.25,629.25,627.75,627.75,3
20101201|2009-12-02 13:00,2,631.75,632.5,631.75,632.5,2
20101201|2009-12-03 09:30,3,629.75,635,629.5,634.25,35
20101201|2009-12-03 10:00,3,635.5,635.75,634,634,60
20101201|2009-12-03 10:30,3,632,632,630,630,24
20101201|2009-12-03 11:00,3,628.5,629,628.25,629,4
20101201|2009-12-03 11:30,3,628,628,628,628,1
20101201|2009-12-03 12:00,3,631.75,631.75,631,631,4
20101201|2009-12-03 12:30,3,633.5,633.5,633.5,633.5,1
20101201|2009-12-03 13:00,3,630,630,628.25,628.25,2
20101201|2009-12-03 18:00,4,629,629,627.75,627.75,4
20101201|2009-12-04 09:30,4,624.75,624.75,620.5,620.5,3
20101201|2009-12-04 10:00,4,617.75,617.75,615.75,617.25,7
20101201|2009-12-04 10:30,4,617.25,617.25,617.25,617.25,1
20101201|2009-12-04 11:00,4,617.5,617.5,616.5,616.5,3
20101201|2009-12-04 12:00,4,619.25,619.25,619.25,619.25,2
20101201|2009-12-04 12:30,4,617.25,617.5,617.25,617.5,4
20101201|2009-12-04 13:00,4,617,617,614.25,614.25,4
20101201|2009-12-06 18:00,7,615,615,615,615,1
20101201|2009-12-07 02:30,7,614,614,614,614,10
20101201|2009-12-07 09:30,7,610,616,610,616,7
20101201|2009-12-07 10:00,7,613.5,613.5,609,609,4
20101201|2009-12-07 10:30,7,610,610.5,606.25,606.25,14
20101201|2009-12-07 11:00,7,607,607,607,607,1
20101201|2009-12-07 11:30,7,606,610.5,606,610.5,19
20101201|2009-12-07 12:00,7,611.5,611.5,611,611,4
20101201|2009-12-07 12:30,7,611.25,611.25,608,608,3
20101201|2009-12-07 13:00,7,608,608,606.5,606.75,15
20101201|2009-12-07 19:00,8,608.5,608.5,608.5,608.5,1
20101201|2009-12-08 03:30,8,610,610.5,610,610.5,3
20101201|2009-12-08 09:30,8,603.75,603.75,600.75,600.75,14
20101201|2009-12-08 10:00,8,602,602,601.25,601.25,7
20101201|2009-12-08 10:30,8,601.5,601.5,601.5,601.5,2
20101201|2009-12-08 11:30,8,601,601.75,601,601.75,11
20101201|2009-12-08 12:00,8,601.5,601.5,599,599,12
20101201|2009-12-08 13:00,8,599.5,602.5,599.5,599.75,274
20101201|2009-12-09 05:00,9,601.5,601.5,601.5,601.5,5
20101201|2009-12-09 05:30,9,601.5,601.75,601.5,601.75,10
20101201|2009-12-09 09:30,9,600,600.75,600,600.75,25
20101201|2009-12-09 10:00,9,603.5,603.5,603.25,603.25,8
20101201|2009-12-09 10:30,9,602.5,602.5,599.5,600.5,82
20101201|2009-12-09 11:00,9,597.25,597.25,597,597,13
20101201|2009-12-09 11:30,9,598.25,598.25,597,597,10
20101201|2009-12-09 12:00,9,597.5,597.5,597.5,597.5,7
20101201|2009-12-09 12:30,9,597,598,596.75,597.75,21
20101201|2009-12-09 13:00,9,598,599.5,598,598.75,73
20101201|2009-12-09 18:00,10,598.5,600.5,598.25,600.5,21
20101201|2009-12-10 02:00,10,601.25,601.25,601.25,601.25,1
20101201|2009-12-10 02:30,10,599.5,599.5,599,599,19
20101201|2009-12-10 04:00,10,599.5,599.5,599.25,599.25,17
20101201|2009-12-10 04:30,10,599.25,599.25,598,598,72
20101201|2009-12-10 05:00,10,597.5,597.5,597.5,597.5,3
20101201|2009-12-10 09:30,10,596.5,602,595,602,240
20101201|2009-12-10 10:00,10,603.75,604.75,599,599,29
20101201|2009-12-10 10:30,10,599.5,601.5,599.5,601.5,17
20101201|2009-12-10 11:00,10,604.5,604.5,600.5,600.5,9
20101201|2009-12-10 11:30,10,601.25,601.25,600.25,600.25,2
20101201|2009-12-10 12:00,10,598,598,596.25,596.25,5
20101201|2009-12-10 12:30,10,597.75,597.75,593.75,593.75,12
20101201|2009-12-10 13:00,10,593,597.5,593,597,40
20101201|2009-12-10 18:00,11,599,599,599,599,10
20101201|2009-12-10 18:30,11,600,600,599.5,599.5,4
20101201|2009-12-10 19:00,11,599.75,600,599.5,599.5,10
20101201|2009-12-10 19:30,11,599.75,600.25,599.75,600.25,4
20101201|2009-12-10 20:00,11,600,600.25,600,600.25,4
20101201|2009-12-10 21:00,11,598.75,598.75,598.75,598.75,3
20101201|2009-12-10 21:30,11,599.5,599.5,599.5,599.5,1
20101201|2009-12-11 03:00,11,599.75,600,599.75,600,6
20101201|2009-12-11 06:30,11,600.5,600.75,600.5,600.75,6
20101201|2009-12-11 09:30,11,599.25,599.25,591.5,591.5,9
20101201|2009-12-11 10:00,11,591.75,592,591.75,592,4
20101201|2009-12-11 11:00,11,593.75,597,593.75,597,5
20101201|2009-12-11 11:30,11,596.75,599.25,596.75,598.5,10
20101201|2009-12-11 12:00,11,599,599,599,599,2
20101201|2009-12-11 12:30,11,597.5,597.5,595.25,595.25,7
20101201|2009-12-11 13:00,11,596,596,595,595,2
20101201|2009-12-14 09:30,14,592.75,599.75,592.75,598.5,15
20101201|2009-12-14 10:00,14,599.25,603.25,599.25,603.25,13
20101201|2009-12-14 10:30,14,604.25,604.5,602,602.75,49
20101201|2009-12-14 11:00,14,600.75,600.75,600.25,600.5,6
20101201|2009-12-14 12:00,14,595.25,595.25,593,593,2
20101201|2009-12-14 12:30,14,595.5,595.5,595.5,595.5,1
20101201|2009-12-14 13:00,14,598.75,603.5,598.75,600.5,45
20101201|2009-12-14 18:00,15,600.25,601,600.25,601,11
20101201|2009-12-14 20:30,15,600.75,600.75,600.75,600.75,2
20101201|2009-12-15 01:30,15,601.5,601.5,601.5,601.5,1
20101201|2009-12-15 02:30,15,598,598,598,598,1
20101201|2009-12-15 06:30,15,595.75,595.75,595.75,595.75,1
20101201|2009-12-15 09:30,15,595,595.75,592,592.5,49
20101201|2009-12-15 10:00,15,593.5,596,593.5,596,63
20101201|2009-12-15 10:30,15,595.75,595.75,595.75,595.75,6
20101201|2009-12-15 11:00,15,593.5,594.75,593.5,594.75,24
20101201|2009-12-15 11:30,15,593,593,593,593,1
20101201|2009-12-15 12:30,15,593,593.25,592.25,592.25,32
20101201|2009-12-15 13:00,15,592,592,591,591,45
20101201|2009-12-15 18:00,16,590.25,590.25,590.25,590.25,6
20101201|2009-12-15 18:30,16,590.25,590.25,590.25,590.25,4
20101201|2009-12-15 21:00,16,590.25,590.25,590.25,590.25,1
20101201|2009-12-16 09:30,16,594,595,593.75,593.75,32
20101201|2009-12-16 10:00,16,592.25,592.25,592.25,592.25,1
20101201|2009-12-16 10:30,16,591.25,591.25,591,591,3
20101201|2009-12-16 11:00,16,590.25,590.25,590.25,590.25,1
20101201|2009-12-16 11:30,16,590.75,591,590.75,590.75,24
20101201|2009-12-16 12:00,16,591,592,591,592,12
20101201|2009-12-16 12:30,16,589.75,589.75,588.5,588.5,10
20101201|2009-12-16 13:00,16,589.25,599,587.75,595.75,25
20101201|2009-12-17 06:00,17,589,589,589,589,1
20101201|2009-12-17 06:30,17,589,589,589,589,1
20101201|2009-12-17 07:00,17,589,589,589,589,6
20101201|2009-12-17 09:30,17,590.5,590.5,586.5,586.5,13
20101201|2009-12-17 10:00,17,586.5,586.5,586.5,586.5,1
20101201|2009-12-17 10:30,17,585,585,584.5,584.75,5
20101201|2009-12-17 11:00,17,584.25,584.25,583.25,583.75,12
20101201|2009-12-17 11:30,17,584,584,583,583,6
20101201|2009-12-17 12:00,17,583.25,583.25,582,582.75,23
20101201|2009-12-17 12:30,17,582,582,577.75,578.25,18
20101201|2009-12-17 13:00,17,583.5,583.5,578.25,580.75,30
20101201|2009-12-17 18:00,18,580,580,580,580,1
20101201|2009-12-18 09:30,18,582.25,582.5,580,580,12
20101201|2009-12-18 10:00,18,582.25,586.75,582.25,586.75,10
20101201|2009-12-18 10:30,18,586.75,590,584,590,33
20101201|2009-12-18 11:00,18,588.5,590,587.75,590,6
20101201|2009-12-18 11:30,18,588.5,588.5,586.5,586.5,7
20101201|2009-12-18 12:30,18,586.25,586.25,586.25,586.25,1
20101201|2009-12-18 13:00,18,588.5,589,587,587,6
20101201|2009-12-21 10:30,21,584.75,584.75,584.75,584.75,1
20101201|2009-12-21 11:00,21,585.25,585.75,584.25,584.25,7
20101201|2009-12-21 12:00,21,582,582,581.75,581.75,2
20101201|2009-12-21 12:30,21,581,581,581,581,15
20101201|2009-12-21 13:00,21,581.5,582,579.25,579.25,5
20101201|2009-12-21 18:00,22,579.5,579.5,579.5,579.5,4
20101201|2009-12-21 20:30,22,581,581,581,581,5
20101201|2009-12-22 09:30,22,580.5,583,577.25,577.25,84
20101201|2009-12-22 10:00,22,577.25,578,577.25,578,6
20101201|2009-12-22 11:00,22,581,583.5,581,583.5,5
20101201|2009-12-22 11:30,22,583,583,583,583,9
20101201|2009-12-22 13:00,22,583.25,585.25,583,584.25,29
20101201|2009-12-23 09:30,23,584.75,587.25,584.5,587,16
20101201|2009-12-23 10:00,23,585.75,585.75,585.75,585.75,1
20101201|2009-12-23 10:30,23,584.75,584.75,584,584,3
20101201|2009-12-23 13:00,23,588.25,588.5,587.75,588.5,20
20101201|2009-12-24 07:00,24,583.5,583.5,583.25,583.25,10
20101201|2009-12-24 09:30,24,584,584,584,584,50
20101201|2009-12-24 10:00,24,584,584.5,584,584.25,8
20101201|2009-12-24 11:00,24,584,584,582.75,582.75,2
20101201|2009-12-24 11:30,24,585.5,585.5,585.5,585.5,1
20101201|2009-12-24 12:00,24,583.25,584,583.25,584,2
20101201|2009-12-28 09:30,28,597,608,597,607,58
20101201|2009-12-28 10:00,28,608,608,606.5,606.5,14
20101201|2009-12-28 10:30,28,607.5,607.5,607.5,607.5,11
20101201|2009-12-28 11:00,28,609.25,609.25,609.25,609.25,1
20101201|2009-12-28 11:30,28,609,609,609,609,3
20101201|2009-12-28 12:00,28,605.5,606,605.5,606,3
20101201|2009-12-28 12:30,28,606,608.75,605.75,608.25,10
20101201|2009-12-28 13:00,28,609.25,610.25,609.25,609.5,3
20101201|2009-12-29 09:30,29,609.75,610,607,607,28
20101201|2009-12-29 10:00,29,606.25,606.25,603,603,14
20101201|2009-12-29 10:30,29,603.25,603.75,603,603.75,7
20101201|2009-12-29 11:00,29,604,605,604,605,5
20101201|2009-12-29 11:30,29,604.25,604.5,603.75,603.75,5
20101201|2009-12-29 12:00,29,603.5,603.5,603.25,603.25,2
20101201|2009-12-29 12:30,29,603,603,602.5,602.5,6
20101201|2009-12-29 13:00,29,602,603.5,600.75,602.75,9
20101201|2009-12-29 21:30,30,605,605,605,605,2
20101201|2009-12-30 09:30,30,605,606.5,602.25,604.25,44
20101201|2009-12-30 10:00,30,604.25,606.5,604.25,606.5,28
20101201|2009-12-30 10:30,30,606.75,607.25,606.75,607.25,6
20101201|2009-12-30 11:00,30,607.5,607.75,607.5,607.75,4
20101201|2009-12-30 11:30,30,607,607,606.75,606.75,12
20101201|2009-12-30 12:00,30,606.75,606.75,605.75,605.75,10
20101201|2009-12-30 12:30,30,605.5,605.5,605.5,605.5,2
20101201|2009-12-30 13:00,30,605.25,605.25,604.75,604.75,8
20101201|2009-12-31 01:00,31,605,605,605,605,2
20101201|2009-12-31 09:30,31,607.75,607.75,606.25,606.5,14
20101201|2009-12-31 10:30,31,603.5,605.25,603.5,605.25,22
20101201|2009-12-31 11:00,31,605.75,606.5,605.75,606,48
20101201|2009-12-31 11:30,31,605.5,606.5,605.5,606.5,52
20101201|2009-12-31 12:00,31,606.75,609,606.75,609,78
20101201|2009-12-31 13:00,31,607.5,607.5,597.5,598,246
20101201|2010-01-04 02:00,4,608.5,608.5,608.5,608.5,2
20101201|2010-01-04 02:30,4,607,607.25,607,607.25,16
20101201|2010-01-04 03:30,4,609.5,611,609.5,611,20
20101201|2010-01-04 04:00,4,610.5,610.5,610.5,610.5,12
20101201|2010-01-04 04:30,4,611.75,611.75,611.75,611.75,2
20101201|2010-01-04 07:00,4,615,615,615,615,4
20101201|2010-01-04 09:30,4,609.5,616.5,609.5,616.5,18
20101201|2010-01-04 10:00,4,617.75,618.25,616,616,32
20101201|2010-01-04 11:00,4,616,616,616,616,2
20101201|2010-01-04 11:30,4,613.25,613.25,612.5,613,12
20101201|2010-01-04 12:00,4,616,616,616,616,2
20101201|2010-01-04 12:30,4,615.5,615.5,612.5,612.5,8
20101201|2010-01-04 13:00,4,613,615.25,613,615,16
20101201|2010-01-04 18:00,5,615,615,615,615,2
20101201|2010-01-05 09:30,5,615.5,615.5,611.5,611.5,22
20101201|2010-01-05 10:00,5,613.75,615.25,613,615.25,28
20101201|2010-01-05 10:30,5,616.5,616.75,616,616.5,18
20101201|2010-01-05 11:00,5,617.25,617.25,616.75,617,8
20101201|2010-01-05 12:00,5,613,613,612.75,612.75,16
20101201|2010-01-05 12:30,5,612,612,612,612,10
20101201|2010-01-05 13:00,5,610,610,609.75,609.75,4
20101201|2010-01-06 09:30,6,611.5,612.25,607.5,609,48
20101201|2010-01-06 10:00,6,609.25,614.5,609.25,614,70
20101201|2010-01-06 10:30,6,615,617,614,615.5,32
20101201|2010-01-06 11:00,6,616.5,616.5,616,616,8
20101201|2010-01-06 11:30,6,617.5,619.25,616.25,616.25,22
20101201|2010-01-06 12:00,6,616,618.75,615,618.75,16
20101201|2010-01-06 12:30,6,619,623.75,619,623.75,114
20101201|2010-01-06 13:00,6,623,625,623,625,36
20101201|2010-01-06 23:30,7,618,618,618,618,2
20101201|2010-01-07 05:00,7,617.5,621.25,617.25,618.25,34
20101201|2010-01-07 06:30,7,619.5,619.5,619.5,619.5,16
20101201|2010-01-07 07:00,7,618.25,618.25,618.25,618.25,2
20101201|2010-01-07 09:30,7,618,618,616,616,38
20101201|2010-01-07 10:00,7,616,617.25,614.75,614.75,30
20101201|2010-01-07 10:30,7,615.75,615.75,613.5,614,18
20101201|2010-01-07 11:00,7,611.75,614.5,611.75,614,20
20101201|2010-01-07 11:30,7,613.5,617,613.5,617,18
20101201|2010-01-07 12:00,7,616.5,620.25,616,620.25,36
20101201|2010-01-07 12:30,7,619.25,620.75,618.75,618.75,14
20101201|2010-01-07 13:00,7,619.5,620.25,614.25,614.25,120
20101201|2010-01-07 20:30,8,609.5,609.5,609.5,609.5,2
20101201|2010-01-07 21:00,8,609.25,609.25,609.25,609.25,2
20101201|2010-01-07 21:30,8,608.75,608.75,608.75,608.75,10
20101201|2010-01-07 22:00,8,607.75,607.75,607.25,607.5,20
20101201|2010-01-08 01:30,8,615,615,615,615,2
20101201|2010-01-08 02:00,8,614.75,614.75,614.75,614.75,12
20101201|2010-01-08 02:30,8,615,615,615,615,10
20101201|2010-01-08 03:30,8,616.25,616.5,615.25,615.25,14
20101201|2010-01-08 04:00,8,614.75,614.75,614,614,120
20101201|2010-01-08 09:30,8,615.25,615.5,613,615.5,172
20101201|2010-01-08 10:00,8,615,617,615,616,10
20101201|2010-01-08 10:30,8,614.25,615.75,613,615.75,50
20101201|2010-01-08 11:00,8,619,619,618,618.5,26
20101201|2010-01-08 11:30,8,620.25,621,620.25,621,26
20101201|2010-01-08 12:00,8,620.25,621,619.75,621,42
20101201|2010-01-08 12:30,8,621.75,625,621.75,623,110
20101201|2010-01-08 13:00,8,623.5,628,623.25,625.25,70
20101201|2010-01-10 18:00,11,627,630,627,630,34
20101201|2010-01-10 18:30,11,630.25,630.25,630.25,630.25,2
20101201|2010-01-10 20:00,11,629.75,631.5,629.75,631.5,4
20101201|2010-01-10 21:30,11,631.5,631.5,631.5,631.5,8
20101201|2010-01-11 09:30,11,628.75,630.5,627.25,627.25,88
20101201|2010-01-11 10:00,11,627,627,623.5,623.5,36
20101201|2010-01-11 10:30,11,625,625.5,624.25,624.25,32
20101201|2010-01-11 11:00,11,627,630,626,629,16
20101201|2010-01-11 11:30,11,628.5,631,628.5,629.25,64
20101201|2010-01-11 12:00,11,629,629,628.75,628.75,12
20101201|2010-01-11 12:30,11,627.75,631.25,627.75,630,174
20101201|2010-01-11 13:00,11,631,631.5,627,629,42
20101201|2010-01-11 18:00,12,627,627,626.75,626.75,4
20101201|2010-01-11 21:30,12,625.25,625.25,625.25,625.25,2
20101201|2010-01-12 05:00,12,625.25,625.25,625.25,625.25,12
20101201|2010-01-12 06:30,12,625,626,624.25,626,22
20101201|2010-01-12 09:30,12,616.25,616.25,595.5,601,704
20101201|2010-01-12 10:00,12,600.75,602,600.25,601.75,338
20101201|2010-01-12 10:30,12,600.5,601.5,599.75,600.5,78
20101201|2010-01-12 11:00,12,598.5,598.5,596,596,96
20101201|2010-01-12 11:30,12,596,596,588.75,588.75,738
20101201|2010-01-12 12:00,12,584.25,584.25,584.25,584.25,4
20101201|2010-01-12 12:30,12,587,589.5,587,588.75,608
20101201|2010-01-12 13:00,12,591.5,595.75,591.5,594,298
20101201|2010-01-12 18:00,13,593.75,593.75,593.75,593.75,2
20101201|2010-01-12 20:00,13,592.5,592.5,592.25,592.25,12
20101201|2010-01-12 22:00,13,592.25,592.25,592.25,592.25,10
20101201|2010-01-12 23:00,13,594.5,594.5,594.5,594.5,2
20101201|2010-01-12 23:30,13,594.5,594.5,594.5,594.5,16
20101201|2010-01-13 00:00,13,594.75,594.75,594.75,594.75,2
20101201|2010-01-13 02:00,13,592,592,592,592,6
20101201|2010-01-13 02:30,13,590.5,590.5,590.5,590.5,10
20101201|2010-01-13 09:30,13,590.25,590.25,583.5,589.5,46
20101201|2010-01-13 10:00,13,587.25,590.5,586,590.5,34
20101201|2010-01-13 10:30,13,591.75,591.75,591.5,591.5,6
20101201|2010-01-13 11:00,13,591.25,592.25,591.25,592.25,6
20101201|2010-01-13 11:30,13,592.5,594,592.5,594,4
20101201|2010-01-13 12:00,13,593.5,593.5,588,588,8
20101201|2010-01-13 12:30,13,591,591,591,591,2
20101201|2010-01-13 13:00,13,597.5,597.5,596,596,44
20101201|2010-01-13 23:00,14,594.5,594.5,594.5,594.5,2
20101201|2010-01-14 00:30,14,593.75,593.75,593.75,593.75,10
20101201|2010-01-14 01:30,14,592.25,592.25,592.25,592.25,8
20101201|2010-01-14 03:30,14,593,593,593,593,20
20101201|2010-01-14 04:00,14,593,594.5,593,594.5,64
20101201|2010-01-14 04:30,14,595.25,595.25,595.25,595.25,8
20101201|2010-01-14 05:00,14,596,596,595.75,595.75,6
20101201|2010-01-14 09:30,14,591.5,591.5,589,590.75,12
20101201|2010-01-14 10:00,14,590.5,592.75,590.5,592.75,22
20101201|2010-01-14 10:30,14,593.25,593.25,590.25,590.5,28
20101201|2010-01-14 11:00,14,589.25,589.25,588.25,588.25,4
20101201|2010-01-14 11:30,14,589.75,589.75,589.25,589.25,6
20101201|2010-01-14 12:30,14,592,592,592,592,2
20101201|2010-01-14 13:00,14,592.25,593.5,588.5,588.5,510
20101201|2010-01-14 18:00,15,589,589,589,589,4
20101201|2010-01-14 19:00,15,587.75,587.75,587.75,587.75,2
20101201|2010-01-15 01:00,15,586.25,586.25,586.25,586.25,4
20101201|2010-01-15 01:30,15,587.25,587.5,587.25,587.5,4
20101201|2010-01-15 09:30,15,585,585.25,582.75,583.75,242
20101201|2010-01-15 10:00,15,582.5,582.5,580,580,481
20101201|2010-01-15 10:30,15,579.25,579.5,578.75,578.75,14
20101201|2010-01-15 11:00,15,578.25,578.25,577,577,50
20101201|2010-01-15 11:30,15,577.25,578,577.25,578,12
20101201|2010-01-15 12:00,15,578.75,578.75,578.75,578.75,22
20101201|2010-01-15 12:30,15,578.5,578.5,576,577.75,24
20101201|2010-01-15 13:00,15,576.5,577,571,571,175
20101201|2010-01-18 18:00,19,574,575,574,575,26
20101201|2010-01-18 22:00,19,574,574,574,574,2
20101201|2010-01-19 01:30,19,574,575.75,574,575.75,48
20101201|2010-01-19 02:00,19,576,576.25,576,576.25,20
20101201|2010-01-19 03:30,19,575,575,571.5,571.5,122
20101201|2010-01-19 04:00,19,571.5,572,571.5,571.5,26
20101201|2010-01-19 05:00,19,571.5,571.5,571.5,571.5,4
20101201|2010-01-19 05:30,19,570.25,570.25,570,570,20
20101201|2010-01-19 06:30,19,566.5,566.5,566.5,566.5,2
20101201|2010-01-19 09:30,19,567,567,564.25,566.75,140
20101201|2010-01-19 10:00,19,567.25,569,567.25,568.25,106
20101201|2010-01-19 10:30,19,568,569,568,568.75,216
20101201|2010-01-19 11:00,19,567.75,567.75,567,567,186
20101201|2010-01-19 11:30,19,567,567.75,566,567.75,222
20101201|2010-01-19 12:00,19,568,568.75,567.25,568.5,75
20101201|2010-01-19 12:30,19,567.5,567.5,567.25,567.25,12
20101201|2010-01-19 13:00,19,566.25,567.25,566,566.25,12
20101201|2010-01-19 18:00,20,565,565,565,565,2
20101201|2010-01-20 01:30,20,563,563,562,562,122
20101201|2010-01-20 06:30,20,561.25,561.25,561.25,561.25,4
20101201|2010-01-20 09:30,20,560.25,560.25,555,555,64
20101201|2010-01-20 10:00,20,555,556.75,554.5,556.75,176
20101201|2010-01-20 10:30,20,557.75,558.75,557.75,558.75,44
20101201|2010-01-20 11:00,20,557,557,557,557,4
20101201|2010-01-20 11:30,20,558.5,558.5,557,557,14
20101201|2010-01-20 12:30,20,560.25,560.25,559.5,559.5,40
20101201|2010-01-20 13:00,20,561.5,565,561,565,16
20101201|2010-01-20 18:00,21,565,565,565,565,2
20101201|2010-01-21 01:00,21,563.75,563.75,563.75,563.75,4
20101201|2010-01-21 03:30,21,560.75,560.75,560.75,560.75,2
20101201|2010-01-21 06:00,21,562.5,562.5,562.5,562.5,4
20101201|2010-01-21 09:30,21,562,565.25,562,562.75,42
20101201|2010-01-21 10:00,21,562.75,562.75,561.5,561.5,12
20101201|2010-01-21 10:30,21,564.5,565,562.75,565,18
20101201|2010-01-21 11:30,21,564,564,563.75,563.75,4
20101201|2010-01-21 12:30,21,563,563,563,563,2
20101201|2010-01-21 13:00,21,563.75,566.5,563,566.5,46
20101201|2010-01-22 06:00,22,562.25,562.25,561.75,561.75,4
20101201|2010-01-22 09:30,22,561.75,567,561.75,567,42
20101201|2010-01-22 10:00,22,568,568,566.25,566.25,122
20101201|2010-01-22 10:30,22,567.5,568,567,568,76
20101201|2010-01-22 11:30,22,566,566,566,566,2
20101201|2010-01-22 12:30,22,566.75,567.75,566.25,567.75,60
20101201|2010-01-22 13:00,22,565.5,565.5,565,565,10
20101201|2010-01-24 18:00,25,565,565,565,565,6
20101201|2010-01-24 20:00,25,567.25,567.25,567.25,567.25,2
20101201|2010-01-25 01:30,25,567,567,567,567,4
20101201|2010-01-25 06:00,25,566.25,566.25,566.25,566.25,4
20101201|2010-01-25 06:30,25,566.25,566.25,566.25,566.25,2
20101201|2010-01-25 09:30,25,566.5,570,566.5,568.75,64
20101201|2010-01-25 10:30,25,566.25,569,565,569,64
20101201|2010-01-25 11:00,25,570,571,570,571,15
20101201|2010-01-25 11:30,25,569.25,569.5,569,569.5,42
20101201|2010-01-25 12:30,25,568,568.5,568,568,6
20101201|2010-01-25 13:00,25,567.5,567.5,563.5,563.5,26
20101201|2010-01-25 18:00,26,564.75,565.5,564.75,565.5,6
20101201|2010-01-26 02:00,26,564.25,564.25,564.25,564.25,2
20101201|2010-01-26 02:30,26,564.25,564.25,563.25,563.25,214
20101201|2010-01-26 04:00,26,563.25,563.25,563.25,563.25,4
20101201|2010-01-26 04:30,26,563.25,563.25,563.25,563.25,44
20101201|2010-01-26 06:30,26,563,563,563,563,14
20101201|2010-01-26 09:30,26,561.75,564.75,561.75,564.5,459
20101201|2010-01-26 10:00,26,564.25,565,563.5,563.5,22
20101201|2010-01-26 10:30,26,562.25,562.25,562.25,562.25,2
20101201|2010-01-26 11:00,26,561.75,561.75,561.75,561.75,2
20101201|2010-01-26 11:30,26,562.5,562.5,562,562,22
20101201|2010-01-26 12:00,26,562.75,562.75,562.75,562.75,6
20101201|2010-01-26 12:30,26,563,563,563,563,6
20101201|2010-01-26 13:00,26,564.25,564.25,564.25,564.25,18
20101201|2010-01-26 18:00,27,562.5,562.5,562.25,562.25,8
20101201|2010-01-26 18:30,27,562.25,562.25,562.25,562.25,2
20101201|2010-01-26 20:30,27,562.5,562.5,562.5,562.5,2
20101201|2010-01-27 02:00,27,562.25,562.25,561,561,78
20101201|2010-01-27 09:30,27,563.5,564,558.75,559,804
20101201|2010-01-27 10:00,27,559.75,560.75,559.25,560.75,462
20101201|2010-01-27 10:30,27,560.25,560.25,560,560,56
20101201|2010-01-27 11:00,27,560.25,560.25,558,559,286
20101201|2010-01-27 11:30,27,559,559.5,558.5,559.25,116
20101201|2010-01-27 12:00,27,558.5,559.75,557.25,557.25,238
20101201|2010-01-27 12:30,27,556,556,555.5,555.5,4
20101201|2010-01-27 13:00,27,556.75,557.25,555,557.25,22
20101201|2010-01-27 22:00,28,559.5,559.5,559.5,559.5,2
20101201|2010-01-28 02:30,28,558.5,560.25,558.25,560.25,12
20101201|2010-01-28 09:30,28,559.25,559.5,559,559.5,206
20101201|2010-01-28 10:00,28,559.5,559.5,559,559.5,22
20101201|2010-01-28 10:30,28,559.5,559.5,559.5,559.5,128
20101201|2010-01-28 11:00,28,558.75,558.75,557,557.5,370
20101201|2010-01-28 11:30,28,557.5,557.5,554,556,744
20101201|2010-01-28 12:30,28,557.25,559,557.25,559,24
20101201|2010-01-28 13:00,28,559.25,560.25,558.75,558.75,66
20101201|2010-01-28 18:00,29,558,558,558,558,2
20101201|2010-01-29 01:30,29,555,555,555,555,18
20101201|2010-01-29 09:30,29,557,558.75,556,558.75,30
20101201|2010-01-29 10:00,29,555.25,555.25,553.25,553.25,104
20101201|2010-01-29 10:30,29,554.25,555,553.75,553.75,46
20101201|2010-01-29 11:00,29,552.75,553.25,552.75,553.25,34
20101201|2010-01-29 11:30,29,555.25,555.25,555.25,555.25,12
20101201|2010-01-29 12:00,29,555.75,555.75,554.75,554.75,12
20101201|2010-01-29 12:30,29,554,554,551.5,551.5,8
20101201|2010-01-29 13:00,29,553.25,553.25,551,551,36
20101201|2010-02-01 06:00,1,552.75,552.75,552.75,552.75,10
20101201|2010-02-01 09:30,1,552,556.25,552,556.25,44
20101201|2010-02-01 10:00,1,558.25,558.5,558.25,558.25,10
20101201|2010-02-01 10:30,1,558.5,558.75,558.5,558.75,4
20101201|2010-02-01 11:00,1,555.75,556,555.75,556,3
20101201|2010-02-01 11:30,1,554.25,554.25,553,553.75,96
20101201|2010-02-01 12:00,1,554.5,554.5,554.5,554.5,4
20101201|2010-02-01 12:30,1,555.5,555.75,555.5,555.75,6
20101201|2010-02-01 13:00,1,553.75,553.75,552,553,65
20101201|2010-02-01 19:00,2,552.5,552.5,552.5,552.5,8
20101201|2010-02-01 20:30,2,554,554,554,554,2
20101201|2010-02-02 06:00,2,559.5,559.5,559.5,559.5,6
20101201|2010-02-02 07:00,2,558.25,558.25,558.25,558.25,2
20101201|2010-02-02 09:30,2,559.5,560.25,559.25,559.75,36
20101201|2010-02-02 10:00,2,559.25,560.75,559.25,560.75,18
20101201|2010-02-02 10:30,2,562.75,563,562.75,563,76
20101201|2010-02-02 11:30,2,563.75,564.5,563.75,563.75,118
20101201|2010-02-02 12:00,2,563.5,565.25,563.25,565.25,34
20101201|2010-02-02 12:30,2,564.5,567.5,564.5,567.5,21
20101201|2010-02-02 13:00,2,566,568.25,564,564,94
20101201|2010-02-03 09:30,3,559,561,556.25,558.25,46
20101201|2010-02-03 10:00,3,557,558.25,557,558,28
20101201|2010-02-03 10:30,3,555.5,555.5,555,555,22
20101201|2010-02-03 11:30,3,553.75,553.75,553.25,553.25,26
20101201|2010-02-03 12:00,3,553.5,553.5,553.25,553.25,20
20101201|2010-02-03 12:30,3,553.25,553.5,551,551,143
20101201|2010-02-03 13:00,3,551.25,551.5,550.25,551.25,274
20101201|2010-02-04 09:30,4,550,553,549,552.5,418
20101201|2010-02-04 10:00,4,552,552.75,552,552.5,118
20101201|2010-02-04 11:00,4,556.5,558,556.5,557.25,34
20101201|2010-02-04 11:30,4,555.5,555.5,553.75,553.75,18
20101201|2010-02-04 12:00,4,553.75,553.75,553,553,18
20101201|2010-02-04 12:30,4,552.25,552.25,550.5,550.75,26
20101201|2010-02-05 06:30,5,550.5,550.5,550.5,550.5,2
20101201|2010-02-05 09:30,5,550.75,552.5,550.75,552,14
20101201|2010-02-05 10:30,5,549,550.5,549,550.5,26
20101201|2010-02-05 11:00,5,551,551,551,551,4
20101201|2010-02-05 11:30,5,550.5,550.5,550.25,550.25,4
20101201|2010-02-05 12:00,5,549.75,549.75,549,549.5,38
20101201|2010-02-05 12:30,5,548.75,549,548.25,549,32
20101201|2010-02-05 13:00,5,549,554.5,548.75,552.75,32
20101201|2010-02-07 18:00,8,557.25,557.25,557.25,557.25,1
20101201|2010-02-08 09:30,8,558,563.75,558,563.25,12
20101201|2010-02-08 10:00,8,564,564,564,564,1
20101201|2010-02-08 10:30,8,564.5,564.5,564,564.5,5
20101201|2010-02-08 11:30,8,561,561,561,561,2
20101201|2010-02-08 12:00,8,560.75,560.75,560.75,560.75,2
20101201|2010-02-08 12:30,8,562.25,562.25,562.25,562.25,2
20101201|2010-02-08 13:00,8,561,563.5,561,563.5,32
20101201|2010-02-09 06:30,9,561,561,561,561,1
20101201|2010-02-09 09:30,9,562.25,562.75,555.25,558.75,34
20101201|2010-02-09 10:00,9,558.25,558.25,555.25,555.25,6
20101201|2010-02-09 10:30,9,559.5,559.5,559.5,559.5,1
20101201|2010-02-09 11:00,9,556,556,556,556,1
20101201|2010-02-09 12:30,9,556.75,558,556.5,558,47
20101201|2010-02-09 13:00,9,557.75,557.75,556.25,557.25,29
20101201|2010-02-10 09:30,10,559.5,559.75,556.5,559.5,12
20101201|2010-02-10 10:00,10,560.25,561.5,560.25,561.5,4
20101201|2010-02-10 10:30,10,559.75,563.5,559.75,563.5,145
20101201|2010-02-10 11:00,10,562,564,562,564,8
20101201|2010-02-10 11:30,10,565,576.5,565,570.25,51
20101201|2010-02-10 12:00,10,568.5,568.5,567.5,567.5,17
20101201|2010-02-10 12:30,10,566.25,568.5,566.25,568.5,13
20101201|2010-02-10 13:00,10,568.5,569.5,568.5,569.5,8
20101201|2010-02-10 20:00,11,570,570,570,570,5
20101201|2010-02-11 10:00,11,563,563,561,561,13
20101201|2010-02-11 10:30,11,562,563,562,562.75,13
20101201|2010-02-11 11:00,11,563,564,562,562,3
20101201|2010-02-11 11:30,11,561.75,563,561.5,563,6
20101201|2010-02-11 12:00,11,563,563.25,562.75,562.75,21
20101201|2010-02-11 12:30,11,563.25,564.5,562.5,564.5,94
20101201|2010-02-11 13:00,11,565.5,570,563,563,111
20101201|2010-02-11 18:00,12,563,563,563,563,12
20101201|2010-02-12 04:00,12,555.25,555.25,555,555,8
20101201|2010-02-12 05:00,12,555.5,555.5,555,555,4
20101201|2010-02-12 09:30,12,555.25,555.25,553.75,554.5,20
20101201|2010-02-12 10:00,12,554.5,556.5,554.5,556,15
20101201|2010-02-12 10:30,12,557.5,557.5,557.5,557.5,4
20101201|2010-02-12 11:00,12,557.25,558.25,557.25,558.25,4
20101201|2010-02-12 11:30,12,558.75,558.75,558,558.5,4
20101201|2010-02-12 12:00,12,556.75,556.75,556.25,556.25,2
20101201|2010-02-12 13:00,12,555,557,555,555.5,17
20101201|2010-02-15 18:00,16,560,560,560,560,1
20101201|2010-02-16 09:30,16,564.25,575.75,564.25,572.75,27
20101201|2010-02-16 10:00,16,575,575,573,573,16
20101201|2010-02-16 10:30,16,574,574.25,573,573.5,35
20101201|2010-02-16 11:00,16,574,576.25,574,576.25,25
20101201|2010-02-16 11:30,16,576.5,576.75,574.75,574.75,17
20101201|2010-02-16 12:00,16,575,575,575,575,1
20101201|2010-02-16 12:30,16,572.75,574,572.75,573.5,24
20101201|2010-02-16 13:00,16,573.25,573.75,573,573.5,8
20101201|2010-02-16 18:30,17,571.75,571.75,571.75,571.75,2
20101201|2010-02-16 19:00,17,571.25,571.25,571.25,571.25,1
20101201|2010-02-17 03:30,17,571.25,571.25,571.25,571.25,1
20101201|2010-02-17 09:30,17,567,567,567,567,5
20101201|2010-02-17 10:00,17,566.5,566.5,565.5,565.5,2
20101201|2010-02-17 10:30,17,564.75,564.75,564.75,564.75,4
20101201|2010-02-17 11:00,17,565,566.75,565,566.75,5
20101201|2010-02-17 11:30,17,566.25,566.25,566.25,566.25,3
20101201|2010-02-17 12:00,17,565.5,565.5,565.5,565.5,1
20101201|2010-02-17 12:30,17,566,566,565,565,4
20101201|2010-02-17 13:00,17,561,561,560,561,51
20101201|2010-02-17 23:30,18,563.75,563.75,563.75,563.75,1
20101201|2010-02-18 07:00,18,562.25,562.25,562.25,562.25,1
20101201|2010-02-18 09:30,18,563.25,564.5,561.5,561.5,19
20101201|2010-02-18 10:00,18,559.75,559.75,558,558,4
20101201|2010-02-18 10:30,18,555.5,555.5,554.75,554.75,8
20101201|2010-02-18 11:00,18,554.25,554.25,554.25,554.25,5
20101201|2010-02-18 11:30,18,555,555,555,555,4
20101201|2010-02-18 12:30,18,556.5,557,556.5,557,13
20101201|2010-02-18 13:00,18,556,556,554.25,554.25,19
20101201|2010-02-18 18:00,19,555,555,555,555,2
20101201|2010-02-18 21:30,19,550.75,550.75,550.75,550.75,1
20101201|2010-02-19 09:30,19,554.25,557.25,553.75,554.5,26
20101201|2010-02-19 10:00,19,555.5,557,555.5,557,4
20101201|2010-02-19 10:30,19,556.5,557,556.5,556.75,3
20101201|2010-02-19 11:00,19,558.5,558.5,558.5,558.5,2
20101201|2010-02-19 11:30,19,557.25,558,557,557.75,8
20101201|2010-02-19 12:00,19,560,560,560,560,1
20101201|2010-02-19 12:30,19,558.75,560.5,558.75,559.75,9
20101201|2010-02-19 13:00,19,560.5,561,560.5,561,3
20101201|2010-02-22 07:00,22,561,561,561,561,10
20101201|2010-02-22 09:30,22,557.5,560.75,557.5,560.75,10
20101201|2010-02-22 10:00,22,560,560,560,560,1
20101201|2010-02-22 11:30,22,565.5,568,565.5,568,9
20101201|2010-02-22 12:00,22,570,571.75,570,571,13
20101201|2010-02-22 12:30,22,571.25,571.25,569.5,570.5,4
20101201|2010-02-22 13:00,22,570.5,570.5,569.25,570,8
20101201|2010-02-23 06:00,23,565,565,565,565,11
20101201|2010-02-23 07:00,23,563.5,563.5,563.5,563.5,4
20101201|2010-02-23 09:30,23,563.25,565,563.25,564.5,87
20101201|2010-02-23 10:00,23,566.5,566.75,565.75,565.75,5
20101201|2010-02-23 10:30,23,567,568.5,567,568,12
20101201|2010-02-23 11:00,23,566.25,566.25,564.5,564.5,2
20101201|2010-02-23 11:30,23,564,564.25,564,564.25,7
20101201|2010-02-23 12:00,23,564.25,565.25,564.25,565.25,4
20101201|2010-02-23 12:30,23,564.5,564.5,563.25,563.25,6
20101201|2010-02-23 13:00,23,563.25,563.25,560,560,8
20101201|2010-02-23 20:00,24,561.25,561.25,561.25,561.25,2
20101201|2010-02-23 20:30,24,561.25,561.5,561,561,4
20101201|2010-02-24 06:30,24,559.25,559.25,559.25,559.25,1
20101201|2010-02-24 09:30,24,561.75,567.5,560,565,66
20101201|2010-02-24 10:00,24,562.25,562.5,561.25,561.25,13
20101201|2010-02-24 10:30,24,562,564.75,561.75,564.25,18
20101201|2010-02-24 11:00,24,565.25,565.25,565.25,565.25,5
20101201|2010-02-24 11:30,24,564.25,564.25,562.25,562.25,16
20101201|2010-02-24 12:00,24,564.25,564.5,564.25,564.5,8
20101201|2010-02-24 12:30,24,563.25,564.5,563.25,564.5,7
20101201|2010-02-24 19:00,25,565,565,565,565,1
20101201|2010-02-24 19:30,25,565,565,565,565,2
20101201|2010-02-24 22:00,25,564,564,564,564,3
20101201|2010-02-24 23:00,25,563,563.75,563,563.75,4
20101201|2010-02-24 23:30,25,563,563,563,563,2
20101201|2010-02-25 00:30,25,561.25,561.25,561.25,561.25,5
20101201|2010-02-25 09:30,25,558.75,558.75,556,557,21
20101201|2010-02-25 10:00,25,557,558,557,557,8
20101201|2010-02-25 11:30,25,558,559,558,558,10
20101201|2010-02-25 18:00,26,558,558,558,558,10
20101201|2010-02-25 19:30,26,559.75,559.75,559.75,559.75,2
20101201|2010-02-26 09:30,26,558.75,565,558.75,565,40
20101201|2010-02-26 10:00,26,566,567.5,565.5,567.5,46
20101201|2010-02-26 10:30,26,567.75,571,567.75,569,32
20101201|2010-02-26 11:00,26,568.25,570,568.25,570,18
20101201|2010-02-26 11:30,26,570.5,570.5,568.75,568.75,10
20101201|2010-02-26 12:00,26,568.75,569.25,568,569.25,12
20101201|2010-02-26 12:30,26,569.5,570.5,569.25,569.25,26
20101201|2010-02-26 13:00,26,568.25,570,568.25,569,12
20101201|2010-02-28 18:00,1,569.75,571.75,569.75,571.5,35
20101201|2010-02-28 18:30,1,572.25,572.5,572.25,572.5,64
20101201|2010-03-01 09:30,1,568.25,568.25,560.25,560.25,32
20101201|2010-03-01 10:00,1,561,561.5,561,561.5,6
20101201|2010-03-01 10:30,1,561,562.25,561,561.25,11
20101201|2010-03-01 11:00,1,558.25,558.25,551,554,51
20101201|2010-03-01 11:30,1,554.5,556,554.5,555.75,20
20101201|2010-03-01 12:00,1,555,558,555,558,71
20101201|2010-03-01 12:30,1,558,559.5,558,559.5,7
20101201|2010-03-01 13:00,1,559,559,557,557,16
20101201|2010-03-01 18:00,2,557.75,557.75,557.75,557.75,1
20101201|2010-03-01 22:30,2,556,556,556,556,10
20101201|2010-03-02 00:00,2,557.75,557.75,557.75,557.75,1
20101201|2010-03-02 06:30,2,557.5,557.5,557.5,557.5,2
20101201|2010-03-02 09:30,2,556.75,560.5,556.75,559.25,29
20101201|2010-03-02 10:00,2,557.75,557.75,553.5,553.75,11
20101201|2010-03-02 10:30,2,554.5,554.5,554,554.5,3
20101201|2010-03-02 11:00,2,555.5,555.5,555.5,555.5,22
20101201|2010-03-02 11:30,2,555.5,555.5,555.5,555.5,2
20101201|2010-03-02 12:00,2,557,561.5,557,561.5,10
20101201|2010-03-02 12:30,2,559.25,559.75,558.75,559.75,3
20101201|2010-03-02 13:00,2,562,562.25,557.75,558.25,10
20101201|2010-03-03 05:30,3,558.75,558.75,558.75,558.75,4
20101201|2010-03-03 06:30,3,558.75,558.75,558.75,558.75,3
20101201|2010-03-03 07:00,3,558.75,558.75,558.75,558.75,8
20101201|2010-03-03 09:30,3,560.5,563,560.25,561.25,26
20101201|2010-03-03 10:00,3,562,562.5,562,562.5,13
20101201|2010-03-03 10:30,3,563,565,562.5,564.75,25
20101201|2010-03-03 11:00,3,565.5,566.25,565.5,566,6
20101201|2010-03-03 11:30,3,564.75,564.75,564.25,564.25,3
20101201|2010-03-03 12:00,3,565,565,564,564,3
20101201|2010-03-03 12:30,3,565.25,567,565.25,567,6
20101201|2010-03-03 13:00,3,567,569.5,565,567,32
20101201|2010-03-03 18:00,4,566,566,566,566,1
20101201|2010-03-03 20:00,4,563.75,563.75,563.5,563.5,6
20101201|2010-03-04 02:00,4,561.25,561.25,561.25,561.25,1
20101201|2010-03-04 06:30,4,563.5,563.5,563,563,2
20101201|2010-03-04 09:30,4,561,562,557.75,558,49
20101201|2010-03-04 10:00,4,558,558.25,557.75,558,5
20101201|2010-03-04 11:00,4,557.25,557.5,556.5,557,14
20101201|2010-03-04 11:30,4,558.5,558.5,558,558,8
20101201|2010-03-04 12:00,4,559,559.5,559,559.5,15
20101201|2010-03-04 12:30,4,559.5,559.5,558.25,559.25,16
20101201|2010-03-04 13:00,4,559,559.75,558.5,559.75,11
20101201|2010-03-04 18:30,5,559,559.5,559,559.5,4
20101201|2010-03-05 09:30,5,561,561,561,561,1
20101201|2010-03-05 10:00,5,556,556.75,556,556.75,2
20101201|2010-03-05 10:30,5,557,557.5,556,557,14
20101201|2010-03-05 11:00,5,557,557,553,553,34
20101201|2010-03-05 11:30,5,552.75,553.75,552.75,553.75,7
20101201|2010-03-05 12:00,5,553.75,555,553.75,555,4
20101201|2010-03-05 12:30,5,554.25,555,554.25,554.25,6
20101201|2010-03-05 13:00,5,554.25,554.5,551,551,43
20101201|2010-03-08 09:30,8,556,556.75,553.25,555.25,21
20101201|2010-03-08 10:00,8,554,554,554,554,1
20101201|2010-03-08 11:30,8,557.5,557.5,557.5,557.5,1
20101201|2010-03-08 12:00,8,555.5,556.25,555.5,556,4
20101201|2010-03-08 12:30,8,554.5,554.5,554,554,10
20101201|2010-03-08 13:00,8,554.5,554.75,552,552.5,63
20101201|2010-03-09 07:00,9,550,550,550,550,1
20101201|2010-03-09 09:30,9,551.5,554,550,554,366
20101201|2010-03-09 10:00,9,554,554.5,553.5,554.25,55
20101201|2010-03-09 10:30,9,554.5,554.75,553.25,554.5,94
20101201|2010-03-09 11:00,9,554,554.25,552.5,553.75,112
20101201|2010-03-09 11:30,9,552.75,552.75,552,552,7
20101201|2010-03-09 12:00,9,551.75,552,551.25,551.25,29
20101201|2010-03-09 12:30,9,551.5,552.5,551,552.5,24
20101201|2010-03-09 13:00,9,552,552.25,551.5,551.5,16
20101201|2010-03-09 18:00,10,551.75,552.25,551.25,551.5,22
20101201|2010-03-09 18:30,10,550.5,550.5,550,550,27
20101201|2010-03-09 19:30,10,551.5,551.5,551.5,551.5,3
20101201|2010-03-10 06:30,10,552.5,552.75,551,551,12
20101201|2010-03-10 09:30,10,550,554,550,554,45
20101201|2010-03-10 10:00,10,554,555.5,552.75,552.75,46
20101201|2010-03-10 10:30,10,550,550.75,549,550.5,85
20101201|2010-03-10 11:00,10,549,549.5,545.5,547,55
20101201|2010-03-10 11:30,10,546,546.25,545,546.25,116
20101201|2010-03-10 12:00,10,546,546,546,546,4
20101201|2010-03-10 12:30,10,544.75,544.75,544.75,544.75,7
20101201|2010-03-10 13:00,10,544.75,547.75,544.75,546.25,26
20101201|2010-03-11 06:30,11,545.25,545.25,545.25,545.25,1
20101201|2010-03-11 09:30,11,543.5,546,541.5,544.5,50
20101201|2010-03-11 10:00,11,544.5,544.5,542.25,542.5,46
20101201|2010-03-11 10:30,11,542.5,544.5,542.25,544.5,17
20101201|2010-03-11 11:00,11,543.5,544.25,543.5,544.25,13
20101201|2010-03-11 11:30,11,543.5,544.25,543.25,544.25,10
20101201|2010-03-11 12:00,11,543,543.5,543,543.5,4
20101201|2010-03-11 12:30,11,542.5,544.5,542.5,544.5,16
20101201|2010-03-11 13:00,11,544.5,545.75,544.25,545,60
20101201|2010-03-11 18:30,12,544,544,543,543,8
20101201|2010-03-12 07:00,12,547.75,547.75,547.75,547.75,2
20101201|2010-03-12 09:30,12,547.25,548,546,546.5,107
20101201|2010-03-12 10:00,12,548,548.5,548,548.5,11
20101201|2010-03-12 10:30,12,548.5,548.5,548.25,548.25,2
20101201|2010-03-12 11:00,12,548.5,549,548.25,548.75,31
20101201|2010-03-12 11:30,12,549,549.75,549,549,13
20101201|2010-03-12 12:00,12,549,549,549,549,15
20101201|2010-03-12 12:30,12,550.5,550.5,550,550.25,23
20101201|2010-03-12 13:00,12,551,553.5,551,553.5,23
20101201|2010-03-15 09:30,15,551.5,551.5,551,551,6
20101201|2010-03-15 10:00,15,547,547,546.5,547,28
20101201|2010-03-15 10:30,15,547,547,547,547,25
20101201|2010-03-15 11:00,15,546.5,546.5,546.5,546.5,2
20101201|2010-03-15 11:30,15,548.75,550,548.75,550,12
20101201|2010-03-15 13:00,15,548.75,549,548.75,549,6
20101201|2010-03-15 18:00,16,546,546,546,546,1
20101201|2010-03-16 06:30,16,547.75,547.75,547.75,547.75,1
20101201|2010-03-16 09:30,16,550.5,552.5,550,551.25,37
20101201|2010-03-16 10:00,16,552,554,552,553.25,69
20101201|2010-03-16 10:30,16,552.5,553.25,551.75,551.75,17
20101201|2010-03-16 11:00,16,551.25,551.75,551.25,551.75,8
20101201|2010-03-16 11:30,16,551.25,552,551,552,8
20101201|2010-03-16 13:00,16,554.5,554.5,554,554,4
20101201|2010-03-16 18:00,17,553,553,553,553,4
20101201|2010-03-16 18:30,17,553,553,553,553,1
20101201|2010-03-16 20:00,17,552.75,552.75,552.75,552.75,1
20101201|2010-03-17 05:30,17,553.25,553.25,553.25,553.25,1
20101201|2010-03-17 06:30,17,553.25,553.25,553.25,553.25,1
20101201|2010-03-17 09:30,17,553.25,555.25,552.75,553.75,59
20101201|2010-03-17 10:00,17,554.75,554.75,554,554.75,10
20101201|2010-03-17 10:30,17,555.25,558.75,555.25,558.75,7
20101201|2010-03-17 11:00,17,560.5,561.5,559.75,559.75,23
20101201|2010-03-17 11:30,17,560,560,558.75,559.25,7
20101201|2010-03-17 12:00,17,559.5,559.75,559.5,559.5,4
20101201|2010-03-17 13:00,17,560.75,561.75,560.5,560.5,15
20101201|2010-03-18 01:00,18,556,556,556,556,1
20101201|2010-03-18 04:00,18,555.5,555.5,555.5,555.5,15
20101201|2010-03-18 07:00,18,555,555,554.75,554.75,5
20101201|2010-03-18 09:30,18,554.75,554.75,552,552,60
20101201|2010-03-18 10:00,18,552,552.75,551,552.75,28
20101201|2010-03-18 10:30,18,552.5,553.75,552,553.75,24
20101201|2010-03-18 11:00,18,553,553.5,553,553.5,11
20101201|2010-03-18 11:30,18,553.75,553.75,552.5,553.25,3
20101201|2010-03-18 12:00,18,552.5,554,552.5,554,11
20101201|2010-03-18 12:30,18,554,556.25,554,556.25,48
20101201|2010-03-18 13:00,18,552.75,555,552.75,555,28
20101201|2010-03-18 18:30,19,554.25,554.5,554.25,554.25,18
20101201|2010-03-18 19:00,19,554.25,554.25,553.5,553.5,5
20101201|2010-03-18 19:30,19,553.5,553.5,553,553.5,13
20101201|2010-03-18 20:00,19,552.25,552.25,551.75,552.25,10
20101201|2010-03-19 06:30,19,553.75,553.75,553.75,553.75,4
20101201|2010-03-19 09:30,19,551,554.25,551,554.25,7
20101201|2010-03-19 10:00,19,553.5,553.5,551,551,25
20101201|2010-03-19 10:30,19,551.5,551.5,551.5,551.5,1
20101201|2010-03-19 11:00,19,551,551,551,551,1
20101201|2010-03-19 11:30,19,552.75,552.75,552.75,552.75,2
20101201|2010-03-19 13:00,19,552.75,552.75,549.5,549.75,27
20101201|2010-03-22 09:30,22,550,556.75,550,556.75,6
20101201|2010-03-22 10:00,22,555.25,555.25,554.5,554.5,4
20101201|2010-03-22 10:30,22,555,555,555,555,1
20101201|2010-03-22 11:00,22,555,555.25,554,554,14
20101201|2010-03-22 11:30,22,554.5,555,554.5,555,7
20101201|2010-03-22 12:00,22,554.75,555.25,554.25,554.75,43
20101201|2010-03-22 12:30,22,555,555,555,555,1
20101201|2010-03-22 13:00,22,554,554,554,554,1
20101201|2010-03-23 04:30,23,551.5,551.5,551.5,551.5,6
20101201|2010-03-23 05:00,23,552,552,552,552,1
20101201|2010-03-23 07:00,23,549.75,549.75,549.25,549.25,11
20101201|2010-03-23 09:30,23,549.5,551.5,548.5,548.5,32
20101201|2010-03-23 10:00,23,548,548.25,548,548.25,27
20101201|2010-03-23 10:30,23,549.25,549.75,548.25,548.25,7
20101201|2010-03-23 11:00,23,548,548,548,548,5
20101201|2010-03-23 11:30,23,547.75,547.75,547,547,4
20101201|2010-03-23 12:00,23,546.5,546.5,546.25,546.5,11
20101201|2010-03-23 12:30,23,546,546,546,546,2
20101201|2010-03-23 13:00,23,545.75,545.75,544.5,544.5,103
20101201|2010-03-23 18:00,24,545,545,545,545,2
20101201|2010-03-23 20:00,24,544.5,544.5,544,544,11
20101201|2010-03-23 20:30,24,544,544,544,544,6
20101201|2010-03-24 00:30,24,543.75,543.75,543.75,543.75,11
20101201|2010-03-24 02:30,24,543.25,543.25,543.25,543.25,3
20101201|2010-03-24 04:30,24,543.5,543.5,543.5,543.5,2
20101201|2010-03-24 05:00,24,543.5,543.5,542,542,111
20101201|2010-03-24 06:30,24,542.75,542.75,542.75,542.75,4
20101201|2010-03-24 09:30,24,542.75,544.25,542,543.25,43
20101201|2010-03-24 10:00,24,542.75,542.75,542.25,542.25,16
20101201|2010-03-24 10:30,24,544,544,543.75,543.75,3
20101201|2010-03-24 11:00,24,544,544,543.5,543.75,18
20101201|2010-03-24 11:30,24,543.75,543.75,543.75,543.75,3
20101201|2010-03-24 12:00,24,542,542,541,541,34
20101201|2010-03-24 12:30,24,541.75,542.75,541.5,541.5,12
20101201|2010-03-24 13:00,24,541.25,543.25,540.5,543.25,13
20101201|2010-03-24 18:00,25,543,543,543,543,6
20101201|2010-03-24 19:30,25,542.75,542.75,542.75,542.75,1
20101201|2010-03-24 20:00,25,544,544,544,544,2
20101201|2010-03-25 07:00,25,543.5,544,543.5,544,3
20101201|2010-03-25 09:30,25,545,545,540,541,154
20101201|2010-03-25 10:00,25,541,541,539,540.25,409
20101201|2010-03-25 10:30,25,539.5,539.5,539,539,12
20101201|2010-03-25 11:00,25,538.75,538.75,538.25,538.25,18
20101201|2010-03-25 11:30,25,538.25,539,537.75,537.75,23
20101201|2010-03-25 12:00,25,538,539.5,538,538.5,37
20101201|2010-03-25 12:30,25,538.25,538.25,536.75,537,15
20101201|2010-03-25 13:00,25,537.5,538.75,537,537,33
20101201|2010-03-25 21:30,26,536.75,536.75,536.75,536.75,1
20101201|2010-03-26 06:00,26,536.75,536.75,536.75,536.75,1
20101201|2010-03-26 06:30,26,537.25,537.75,537.25,537.75,4
20101201|2010-03-26 09:30,26,538.25,539.25,538,538.5,10
20101201|2010-03-26 10:00,26,539.25,539.25,538.5,538.5,20
20101201|2010-03-26 10:30,26,539,539,539,539,5
20101201|2010-03-26 11:00,26,537.75,538.25,537.25,537.25,8
20101201|2010-03-26 11:30,26,537.5,537.5,536.75,536.75,8
20101201|2010-03-26 12:00,26,537.5,537.5,536.75,536.75,3
20101201|2010-03-26 12:30,26,537,537.25,536.75,537.25,18
20101201|2010-03-26 13:00,26,537,537.25,535.75,535.75,42
20101201|2010-03-28 20:30,29,537.5,537.5,537.5,537.5,1
20101201|2010-03-29 04:30,29,539.75,540,539.75,540,5
20101201|2010-03-29 05:30,29,540,540,540,540,3
20101201|2010-03-29 09:30,29,538.25,539.25,537.5,539,30
20101201|2010-03-29 10:00,29,538.75,539,538,538,7
20101201|2010-03-29 11:00,29,539.5,539.5,539,539,2
20101201|2010-03-29 12:00,29,537.75,538.5,537.75,538.5,6
20101201|2010-03-29 12:30,29,537,537,536.5,536.5,3
20101201|2010-03-29 13:00,29,536.25,536.25,535.75,535.75,6
20101201|2010-03-29 21:30,30,535.5,535.5,535.5,535.5,1
20101201|2010-03-30 04:00,30,538.5,538.5,538.5,538.5,1
20101201|2010-03-30 05:00,30,538.5,538.5,538.5,538.5,1
20101201|2010-03-30 05:30,30,538.5,538.5,538.5,538.5,3
20101201|2010-03-30 06:30,30,538.5,538.5,538,538,4
20101201|2010-03-30 09:30,30,537.5,539,535.75,539,18
20101201|2010-03-30 10:00,30,539.75,539.75,538,539,12
20101201|2010-03-30 10:30,30,538.75,539.75,538.25,539.75,70
20101201|2010-03-30 11:00,30,539.25,539.75,539.25,539.25,37
20101201|2010-03-30 11:30,30,540,541.25,539.75,541.25,21
20101201|2010-03-30 12:30,30,538.5,538.75,536.5,536.5,41
20101201|2010-03-30 13:00,30,536,540.25,536,540.25,50
20101201|2010-03-30 18:00,31,540,540,539,539,3
20101201|2010-03-31 04:30,31,538.5,539,538.5,539,19
20101201|2010-03-31 05:00,31,539,539,538.5,538.5,11
20101201|2010-03-31 05:30,31,540.5,540.5,540.5,540.5,3
20101201|2010-03-31 06:00,31,540.5,540.5,539.5,539.5,10
20101201|2010-03-31 09:30,31,535,535,532.25,532.25,575
20101201|2010-03-31 10:00,31,532.25,532.5,529,529,257
20101201|2010-03-31 10:30,31,529.75,530,527.75,527.75,72
20101201|2010-03-31 11:00,31,527.5,527.5,526,526,43
20101201|2010-03-31 11:30,31,525,525.5,524,524.5,143
20101201|2010-03-31 12:00,31,524.25,524.25,523.75,524.25,31
20101201|2010-03-31 12:30,31,524.5,524.5,523,523,3
20101201|2010-03-31 13:00,31,522.75,523.5,522,523.5,257
20101201|2010-03-31 18:00,1,524,524,524,524,5
20101201|2010-04-01 06:30,1,526.25,526.25,526.25,526.25,2
20101201|2010-04-01 09:30,1,525.75,526.5,523.25,524.5,50
20101201|2010-04-01 10:00,1,525.25,525.25,523.75,524,20
20101201|2010-04-01 10:30,1,524.5,524.75,524.5,524.5,14
20101201|2010-04-01 11:00,1,526,527.25,525.5,527.25,23
20101201|2010-04-01 11:30,1,526.75,527.25,526.25,526.5,61
20101201|2010-04-01 12:00,1,525.75,526.25,525.75,526.25,5
20101201|2010-04-01 12:30,1,527,527,525.75,526.25,54
20101201|2010-04-01 13:00,1,527,532,526.75,531,60
20101201|2010-04-04 20:00,5,532.25,532.25,532.25,532.25,1
20101201|2010-04-04 21:30,5,532.5,532.5,532.5,532.5,1
20101201|2010-04-05 06:30,5,529.25,529.25,529.25,529.25,6
20101201|2010-04-05 09:30,5,530.5,530.5,525.75,530,98
20101201|2010-04-05 10:00,5,529,529,529,529,4
20101201|2010-04-05 10:30,5,527.25,527.25,527.25,527.25,21
20101201|2010-04-05 11:00,5,526.25,526.25,525.5,526,54
20101201|2010-04-05 11:30,5,527,529,527,529,18
20101201|2010-04-05 12:30,5,527.75,528.5,527.75,528.25,11
20101201|2010-04-05 13:00,5,528,530,528,530,7
20101201|2010-04-06 02:30,6,529.25,529.25,529.25,529.25,5
20101201|2010-04-06 09:30,6,529,534,529,534,11
20101201|2010-04-06 10:00,6,535,547,535,546.5,65
20101201|2010-04-06 10:30,6,543.5,543.5,542,542.25,37
20101201|2010-04-06 11:00,6,542.25,545.5,542.25,544.75,38
20101201|2010-04-06 11:30,6,541.75,542,541.25,541.25,13
20101201|2010-04-06 12:00,6,541.5,543.5,541.25,543.5,26
20101201|2010-04-06 12:30,6,541,541,540,540,5
20101201|2010-04-06 13:00,6,540.25,540.25,538,538.75,18
20101201|2010-04-06 18:00,7,538,538,538,538,4
20101201|2010-04-07 07:00,7,534.75,534.75,534.75,534.75,1
20101201|2010-04-07 09:30,7,535.5,535.5,532.25,532.25,78
20101201|2010-04-07 10:00,7,532.75,533.25,532.75,533.25,11
20101201|2010-04-07 10:30,7,533.75,533.75,532.75,532.75,14
20101201|2010-04-07 11:00,7,534.5,534.5,534.5,534.5,3
20101201|2010-04-07 12:00,7,537.5,548.5,537.5,548.5,126
20101201|2010-04-07 12:30,7,548.25,548.5,544.5,547,61
20101201|2010-04-07 13:00,7,548,549,545.5,546.25,42
20101201|2010-04-08 04:30,8,544,544,544,544,1
20101201|2010-04-08 06:30,8,544,544,544,544,3
20101201|2010-04-08 07:00,8,544,545,544,545,8
20101201|2010-04-08 09:30,8,543.75,546,543.5,545.5,22
20101201|2010-04-08 10:00,8,546,547,544.75,544.75,14
20101201|2010-04-08 10:30,8,544.75,545,543.5,544,27
20101201|2010-04-08 11:00,8,545.75,545.75,544,545.25,6
20101201|2010-04-08 11:30,8,545,545,545,545,2
20101201|2010-04-08 12:00,8,544.75,545,544,544,14
20101201|2010-04-08 13:00,8,544,544.75,543.75,543.75,20
20101201|2010-04-08 18:00,9,544.5,544.75,544.5,544.75,2
20101201|2010-04-08 19:00,9,542.5,542.5,542.5,542.5,2
20101201|2010-04-09 00:00,9,545,545,544.75,544.75,3
20101201|2010-04-09 01:00,9,544.75,544.75,544.75,544.75,1
20101201|2010-04-09 02:00,9,545,545,545,545,1
20101201|2010-04-09 03:00,9,545,545,545,545,5
20101201|2010-04-09 05:00,9,545.25,545.25,545.25,545.25,2
20101201|2010-04-09 06:00,9,544.75,544.75,544.75,544.75,2
20101201|2010-04-09 07:00,9,544.75,544.75,544.75,544.75,1
20101201|2010-04-09 09:30,9,548,552,546,546,41
20101201|2010-04-09 10:00,9,542.25,542.25,540,541,62
20101201|2010-04-09 10:30,9,540.25,541,540.25,540.5,39
20101201|2010-04-09 11:00,9,540,540.75,539.75,540.75,12
20101201|2010-04-09 11:30,9,541,541.5,541,541.5,4
20101201|2010-04-09 12:00,9,540.5,540.5,540.25,540.5,7
20101201|2010-04-09 12:30,9,541.25,543,541.25,542.25,13
20101201|2010-04-09 13:00,9,542.25,543.75,541.25,542.25,75
20101201|2010-04-12 07:00,12,544.75,544.75,544.75,544.75,3
20101201|2010-04-12 09:30,12,547,550,545,545,154
20101201|2010-04-12 10:00,12,542,544.75,542,543.5,7
20101201|2010-04-12 10:30,12,543.5,545,543.25,543.25,80
20101201|2010-04-12 11:00,12,544.5,545.25,544.25,545,167
20101201|2010-04-12 11:30,12,546.75,547.5,545.25,545.25,23
20101201|2010-04-12 12:00,12,546,546,544,544,3
20101201|2010-04-12 12:30,12,546,546.75,546,546.5,3
20101201|2010-04-12 13:00,12,544.75,544.75,544.75,544.75,1
20101201|2010-04-12 22:00,13,540.5,540.5,540.5,540.5,1
20101201|2010-04-13 05:30,13,542.5,542.5,542.5,542.5,2
20101201|2010-04-13 06:00,13,542.5,542.5,542.5,542.5,22
20101201|2010-04-13 07:00,13,541.5,543,541.5,543,4
20101201|2010-04-13 09:30,13,541,546.75,539.5,544,44
20101201|2010-04-13 10:00,13,544.75,549.25,544.5,548.75,53
20101201|2010-04-13 10:30,13,548.75,548.75,547.25,547.25,2
20101201|2010-04-13 12:00,13,546.5,546.5,545.75,545.75,7
20101201|2010-04-13 12:30,13,546.75,546.75,546.75,546.75,3
20101201|2010-04-13 13:00,13,548.75,549.25,548.25,549.25,27
20101201|2010-04-13 18:00,14,548,548,545.5,545.5,2
20101201|2010-04-13 20:00,14,546.5,546.5,546.5,546.5,1
20101201|2010-04-14 04:00,14,548.75,548.75,548.75,548.75,2
20101201|2010-04-14 05:00,14,549.25,549.25,549.25,549.25,10
20101201|2010-04-14 05:30,14,549.25,549.25,549.25,549.25,10
20101201|2010-04-14 09:30,14,547.75,551.25,547.25,548,67
20101201|2010-04-14 10:00,14,546,548,546,546,8
20101201|2010-04-14 10:30,14,548.25,548.25,547.25,547.25,3
20101201|2010-04-14 11:00,14,550,550.5,548.25,548.25,6
20101201|2010-04-14 11:30,14,548,550.75,548,550.5,11
20101201|2010-04-14 12:00,14,550.5,554.75,550.5,554,63
20101201|2010-04-14 12:30,14,554,554.75,551.25,551.25,11
20101201|2010-04-14 13:00,14,550,550,547,547,10
20101201|2010-04-14 19:00,15,547.25,547.25,547.25,547.25,1
20101201|2010-04-14 22:00,15,548,548,548,548,1
20101201|2010-04-15 04:00,15,548,548,548,548,1
20101201|2010-04-15 04:30,15,548,548,548,548,4
20101201|2010-04-15 09:30,15,548.25,551.5,548.25,551.5,7
20101201|2010-04-15 10:00,15,551.5,554,551.5,554,11
20101201|2010-04-15 10:30,15,553.5,554.25,551.75,551.75,13
20101201|2010-04-15 11:00,15,552.5,553.75,552,553.75,8
20101201|2010-04-15 11:30,15,553.75,554,553.75,554,10
20101201|2010-04-15 12:00,15,554.25,554.75,553.5,554.5,27
20101201|2010-04-15 12:30,15,554.25,554.25,551.5,551.5,21
20101201|2010-04-15 13:00,15,552.75,554,552.5,552.5,28
20101201|2010-04-16 02:30,16,550.25,550.25,550.25,550.25,3
20101201|2010-04-16 06:30,16,552,552.5,552,552.5,13
20101201|2010-04-16 07:00,16,552,552,552,552,1
20101201|2010-04-16 09:30,16,551,554.75,549.75,550,102
20101201|2010-04-16 10:00,16,550.75,553,550.75,552,35
20101201|2010-04-16 10:30,16,552.5,555.75,552.5,554,70
20101201|2010-04-16 11:00,16,552.75,553.5,552.75,553.25,6
20101201|2010-04-16 11:30,16,554.25,554.25,553.25,553.25,2
20101201|2010-04-16 12:00,16,554,555,554,554.75,6
20101201|2010-04-16 12:30,16,555.25,559.75,555.25,559,31
20101201|2010-04-16 13:00,16,559,561,558.75,559,94
20101201|2010-04-18 18:00,19,557.75,558.5,557.25,558,24
20101201|2010-04-18 18:30,19,558,558,558,558,1
20101201|2010-04-18 19:00,19,557.75,557.75,557.5,557.5,2
20101201|2010-04-18 19:30,19,557.5,557.5,557.5,557.5,2
20101201|2010-04-18 20:00,19,557.25,557.25,557.25,557.25,2
20101201|2010-04-18 21:30,19,556.25,556.25,556.25,556.25,1
20101201|2010-04-18 22:00,19,556,556,555.75,556,17
20101201|2010-04-19 03:30,19,555.75,555.75,555.75,555.75,3
20101201|2010-04-19 04:00,19,556,556,556,556,1
20101201|2010-04-19 04:30,19,557.25,557.25,557.25,557.25,2
20101201|2010-04-19 05:00,19,558,558,558,558,1
20101201|2010-04-19 06:00,19,560,560,559.5,559.5,11
20101201|2010-04-19 06:30,19,559.5,559.75,559.5,559.75,4
20101201|2010-04-19 07:00,19,560,560.5,560,560.5,26
20101201|2010-04-19 09:30,19,558,559.75,550.5,551.75,53
20101201|2010-04-19 10:00,19,551.25,551.25,549.75,550,34
20101201|2010-04-19 10:30,19,551,552.25,550.75,550.75,7
20101201|2010-04-19 11:00,19,549.25,549.25,545.5,546.75,63
20101201|2010-04-19 11:30,19,546.25,547.5,546.25,547,18
20101201|2010-04-19 12:00,19,548,548,547,547.75,18
20101201|2010-04-19 12:30,19,547.25,547.25,544.5,544.5,96
20101201|2010-04-19 13:00,19,544.5,544.5,540,540,54
20101201|2010-04-19 22:00,20,545,545,545,545,15
20101201|2010-04-20 00:30,20,545.5,546,545.5,546,2
20101201|2010-04-20 02:30,20,546,546,546,546,1
20101201|2010-04-20 05:30,20,547.75,547.75,547.75,547.75,1
20101201|2010-04-20 06:00,20,547.75,547.75,547.75,547.75,1
20101201|2010-04-20 06:30,20,547.25,547.25,547.25,547.25,1
20101201|2010-04-20 07:00,20,548.5,548.5,548.5,548.5,1
20101201|2010-04-20 09:30,20,547.75,554.5,547.75,554.5,52
20101201|2010-04-20 10:00,20,554.5,556,554.5,555.5,13
20101201|2010-04-20 10:30,20,556,558,556,557.25,15
20101201|2010-04-20 11:00,20,557.25,558.25,556.5,557,40
20101201|2010-04-20 11:30,20,556.25,558,556.25,558,3
20101201|2010-04-20 12:00,20,558,558.25,557.25,558.25,14
20101201|2010-04-20 12:30,20,558,558,557,557.75,28
20101201|2010-04-20 13:00,20,559,561.25,558,558,57
20101201|2010-04-20 18:00,21,560,560,560,560,11
20101201|2010-04-21 04:30,21,558.75,558.75,558.75,558.75,1
20101201|2010-04-21 06:00,21,560.5,560.5,560.5,560.5,8
20101201|2010-04-21 06:30,21,560.5,560.5,560,560,19
20101201|2010-04-21 07:00,21,560,560,557.5,558,15
20101201|2010-04-21 09:30,21,555.75,558.75,553,556.25,97
20101201|2010-04-21 10:00,21,556,559.5,555.75,556.75,154
20101201|2010-04-21 10:30,21,557,558,557,558,38
20101201|2010-04-21 11:00,21,558,559.75,557.5,559.75,89
20101201|2010-04-21 11:30,21,560,560.25,558,558.5,59
20101201|2010-04-21 12:00,21,557,557,556,556,6
20101201|2010-04-21 12:30,21,555.25,557,555.25,555.25,38
20101201|2010-04-21 13:00,21,557.25,557.5,556.25,556.25,110
20101201|2010-04-21 18:00,22,556,556.25,555.5,556.25,59
20101201|2010-04-21 18:30,22,556.5,556.5,556.25,556.25,42
20101201|2010-04-21 19:00,22,556.5,557.25,556.5,557.25,14
20101201|2010-04-22 02:00,22,552.75,552.75,551.75,551.75,11
20101201|2010-04-22 05:30,22,555,555,555,555,2
20101201|2010-04-22 06:00,22,555.75,555.75,555.75,555.75,1
20101201|2010-04-22 07:00,22,555.75,555.75,555.75,555.75,6
20101201|2010-04-22 09:30,22,554.25,555.5,552.5,553.5,74
20101201|2010-04-22 10:00,22,554.75,558.75,554.75,558.5,63
20101201|2010-04-22 10:30,22,560,567.5,560,566.75,137
20101201|2010-04-22 11:00,22,566.25,567.5,566,567.25,31
20101201|2010-04-22 11:30,22,567.5,568.25,566.5,567.75,86
20101201|2010-04-22 12:00,22,568.5,568.5,565,566.5,90
20101201|2010-04-22 12:30,22,566,570.5,566,570,138
20101201|2010-04-22 13:00,22,568.75,569.25,568,568.25,49
20101201|2010-04-22 18:00,23,567,567,567,567,2
20101201|2010-04-22 18:30,23,564.75,567.5,564,567.5,25
20101201|2010-04-22 19:00,23,565,566.75,563.5,566.75,6
20101201|2010-04-23 03:00,23,568,568,568,568,3
20101201|2010-04-23 06:00,23,569,569,569,569,2
20101201|2010-04-23 06:30,23,569,569,569,569,4
20101201|2010-04-23 09:30,23,566.25,570.25,566.25,569.75,175
20101201|2010-04-23 10:00,23,569.75,571,569,569.25,46
20101201|2010-04-23 10:30,23,569.75,570,566.75,566.75,33
20101201|2010-04-23 11:00,23,564,565.5,562.5,565.5,32
20101201|2010-04-23 11:30,23,565.5,566.5,565,566.5,13
20101201|2010-04-23 12:00,23,565.75,567.25,565.75,566.5,10
20101201|2010-04-23 12:30,23,565,567.25,565,567.25,6
20101201|2010-04-23 13:00,23,565.25,568,565,567.25,131
20101201|2010-04-25 19:30,26,567.5,568,567.5,568,3
20101201|2010-04-25 22:00,26,570.5,572,570.5,572,13
20101201|2010-04-26 05:00,26,572,572,572,572,1
20101201|2010-04-26 06:00,26,572,573,572,573,3
20101201|2010-04-26 06:30,26,573,573,573,573,3
20101201|2010-04-26 07:00,26,573.25,573.25,573.25,573.25,1
20101201|2010-04-26 09:30,26,572,574.25,568.5,570,67
20101201|2010-04-26 10:00,26,570.75,570.75,566.25,567,9
20101201|2010-04-26 10:30,26,566,566,560.25,560.5,76
20101201|2010-04-26 11:00,26,560.5,561,548.5,558,115
20101201|2010-04-26 11:30,26,554.25,557,554.25,555.75,17
20101201|2010-04-26 12:00,26,555,559,554.5,556.75,23
20101201|2010-04-26 12:30,26,555,555,554.25,554.25,3
20101201|2010-04-26 13:00,26,553.25,554.25,553.25,553.5,41
20101201|2010-04-26 18:00,27,554.25,555.25,554.25,555.25,3
20101201|2010-04-26 20:30,27,555.75,555.75,555.75,555.75,1
20101201|2010-04-26 21:30,27,556.25,556.25,556.25,556.25,2
20101201|2010-04-26 22:30,27,556.25,556.25,556.25,556.25,8
20101201|2010-04-27 01:30,27,556.75,556.75,556.75,556.75,1
20101201|2010-04-27 04:30,27,557.25,557.25,557.25,557.25,1
20101201|2010-04-27 05:00,27,557.25,557.75,557.25,557.75,6
20101201|2010-04-27 06:00,27,555,555,555,555,7
20101201|2010-04-27 06:30,27,555,555,555,555,18
20101201|2010-04-27 07:00,27,553.75,553.75,553.25,553.25,24
20101201|2010-04-27 09:30,27,555.25,559,555.25,557.75,34
20101201|2010-04-27 10:00,27,558,559.5,557,557,104
20101201|2010-04-27 10:30,27,554.25,554.25,552,553.25,68
20101201|2010-04-27 11:00,27,553,556,553,556,5
20101201|2010-04-27 11:30,27,557,559.5,557,558.5,44
20101201|2010-04-27 12:00,27,558.5,558.5,556.5,556.5,42
20101201|2010-04-27 12:30,27,555.75,557.75,555.25,557.25,7
20101201|2010-04-27 13:00,27,557.25,558,555.5,556.5,68
20101201|2010-04-28 03:30,28,556,556,556,556,1
20101201|2010-04-28 07:00,28,558.25,558.25,558.25,558.25,2
20101201|2010-04-28 09:30,28,559,562.5,556.5,561,27
20101201|2010-04-28 10:00,28,562,562,559.25,559.25,14
20101201|2010-04-28 10:30,28,559,559,555.5,555.5,8
20101201|2010-04-28 11:30,28,557.5,557.5,557.5,557.5,1
20101201|2010-04-28 12:30,28,554.75,554.75,553.75,553.75,7
20101201|2010-04-28 13:00,28,552.75,554.5,552.75,553.25,24
20101201|2010-04-28 19:30,29,556.25,556.25,556.25,556.25,1
20101201|2010-04-29 09:30,29,556.25,567.25,556.25,565.75,166
20101201|2010-04-29 10:00,29,566,569.75,565.5,566.25,119
20101201|2010-04-29 10:30,29,565.5,568,565.25,567.25,36
20101201|2010-04-29 11:00,29,567.75,567.75,566.75,566.75,4
20101201|2010-04-29 11:30,29,567.25,567.25,566,566.5,5
20101201|2010-04-29 12:00,29,566.25,566.75,566.25,566.75,4
20101201|2010-04-29 12:30,29,565.75,565.75,560.5,560.5,24
20101201|2010-04-29 13:00,29,560.5,561.25,557,557,18
20101201|2010-04-29 22:30,30,560,560,560,560,5
20101201|2010-04-30 06:30,30,560.25,561.5,560.25,561.5,3
20101201|2010-04-30 09:30,30,559,563.25,557.25,559.5,41
20101201|2010-04-30 10:00,30,558.5,560.75,557.75,560.5,16
20101201|2010-04-30 10:30,30,561.5,564,561.25,564,5
20101201|2010-04-30 11:00,30,563.75,566.25,562.25,562.25,85
20101201|2010-04-30 11:30,30,563.25,565.5,562,564.5,73
20101201|2010-04-30 12:00,30,564.75,564.75,564.75,564.75,1
20101201|2010-04-30 12:30,30,566.25,566.25,565.25,566,15
20101201|2010-04-30 13:00,30,565.5,566,563.5,565.5,101
20101201|2010-05-02 18:00,3,566,567,566,567,3
20101201|2010-05-02 19:00,3,568,568,567.75,567.75,2
20101201|2010-05-03 09:30,3,568,568,560.75,561.25,89
20101201|2010-05-03 10:00,3,560,560.5,557,558.5,65
20101201|2010-05-03 10:30,3,559,560.75,559,559.75,12
20101201|2010-05-03 11:00,3,559.25,559.25,558.75,558.75,9
20101201|2010-05-03 11:30,3,561,561.5,561,561,15
20101201|2010-05-03 12:00,3,561,561,559.25,559.75,11
20101201|2010-05-03 12:30,3,559.25,561.5,559.25,561.5,5
20101201|2010-05-03 13:00,3,561.25,566,561,561.75,69
20101201|2010-05-03 18:00,4,563.5,563.5,563.5,563.5,4
20101201|2010-05-04 04:00,4,562.5,562.5,562.5,562.5,1
20101201|2010-05-04 05:30,4,562,562,562,562,5
20101201|2010-05-04 06:00,4,562.25,562.25,562.25,562.25,2
20101201|2010-05-04 07:00,4,562,562,562,562,1
20101201|2010-05-04 09:30,4,559,561.5,558.25,561.5,33
20101201|2010-05-04 10:00,4,562,564.25,562,563.75,17
20101201|2010-05-04 10:30,4,565,567,565,565,10
20101201|2010-05-04 11:00,4,566,567.75,566,567.5,16
20101201|2010-05-04 11:30,4,568,569.25,565.5,568,21
20101201|2010-05-04 12:00,4,568.25,570.5,568.25,570,111
20101201|2010-05-04 12:30,4,570.5,570.5,568,568.75,54
20101201|2010-05-04 13:00,4,568.75,573.25,568.75,572.5,117
20101201|2010-05-04 18:30,5,572,573.25,572,573,33
20101201|2010-05-04 19:00,5,573.25,573.25,573.25,573.25,17
20101201|2010-05-04 20:00,5,573,573,573,573,4
20101201|2010-05-04 20:30,5,573.5,573.5,573.5,573.5,7
20101201|2010-05-05 09:30,5,566.5,569.5,565.25,569,60
20101201|2010-05-05 10:00,5,568.5,570.75,568.5,570.75,8
20101201|2010-05-05 10:30,5,572,573,572,573,4
20101201|2010-05-05 11:00,5,572.75,573.75,569.25,570.75,57
20101201|2010-05-05 11:30,5,570.5,570.5,570.5,570.5,2
20101201|2010-05-05 12:00,5,570.75,572.25,570.75,572.25,11
20101201|2010-05-05 12:30,5,571.5,573.5,571.5,573.5,21
20101201|2010-05-05 13:00,5,572.5,573.25,571.5,572.5,56
20101201|2010-05-05 18:00,6,572,572.75,572,572.75,32
20101201|2010-05-05 18:30,6,572.75,572.75,572.75,572.75,1
20101201|2010-05-05 19:30,6,572.25,572.25,572.25,572.25,1
20101201|2010-05-06 02:00,6,570.5,570.5,570.5,570.5,1
20101201|2010-05-06 04:30,6,568.5,568.5,568.5,568.5,2
20101201|2010-05-06 09:30,6,571,571,560.5,562.5,81
20101201|2010-05-06 10:00,6,565,567.5,565,567.5,6
20101201|2010-05-06 10:30,6,569.25,569.75,567.25,567.25,9
20101201|2010-05-06 11:00,6,567,572.25,567,570,71
20101201|2010-05-06 11:30,6,570,572.5,566.5,567,37
20101201|2010-05-06 12:00,6,566.25,566.75,566,566.5,9
20101201|2010-05-06 12:30,6,564.5,565,562.5,562.5,17
20101201|2010-05-06 13:00,6,562,566.75,562,565.5,80
20101201|2010-05-06 18:00,7,562.5,562.5,562.5,562.5,1
20101201|2010-05-06 19:00,7,562.25,562.25,559.25,559.25,2
20101201|2010-05-07 02:00,7,563,564.25,562.75,564.25,3
20101201|2010-05-07 02:30,7,563.75,563.75,563.75,563.75,1
20101201|2010-05-07 09:30,7,564.25,567.25,563.5,566.5,49
20101201|2010-05-07 10:00,7,567.25,567.5,566.5,566.5,3
20101201|2010-05-07 10:30,7,566,566,565,565,15
20101201|2010-05-07 11:00,7,564.75,565.25,564.75,565,7
20101201|2010-05-07 11:30,7,566.25,566.25,566.25,566.25,1
20101201|2010-05-07 12:00,7,567,571,567,571,30
20101201|2010-05-07 12:30,7,571,575,571,574,30
20101201|2010-05-07 13:00,7,573.75,574.25,568.25,568.25,35
20101201|2010-05-09 18:00,10,570,570,570,570,1
20101201|2010-05-10 01:30,10,567.5,567.5,567.5,567.5,2
20101201|2010-05-10 02:00,10,568,568,568,568,2
20101201|2010-05-10 03:30,10,569.5,570,569.5,570,3
20101201|2010-05-10 04:00,10,570.25,570.25,570.25,570.25,2
20101201|2010-05-10 05:30,10,570.5,570.5,570.5,570.5,1
20101201|2010-05-10 07:00,10,570.75,570.75,570.75,570.75,1
20101201|2010-05-10 09:30,10,570,571,562.5,566,72
20101201|2010-05-10 10:00,10,565,565.25,559.5,560,74
20101201|2010-05-10 10:30,10,560,561.5,559.5,560.5,9
20101201|2010-05-10 11:00,10,560.25,560.5,560,560.5,14
20101201|2010-05-10 11:30,10,560,560,560,560,1
20101201|2010-05-10 12:00,10,559.25,559.25,558.5,558.5,14
20101201|2010-05-10 12:30,10,559.5,560.75,559,559.5,14
20101201|2010-05-10 13:00,10,560.75,561.75,555.5,556,65
20101201|2010-05-10 18:00,11,556.5,557,556.5,557,4
20101201|2010-05-10 19:00,11,556.5,556.5,556.5,556.5,20
20101201|2010-05-10 23:00,11,555,555,555,555,3
20101201|2010-05-11 09:30,11,553,561.25,553,560.75,87
20101201|2010-05-11 10:00,11,561.25,562.75,560.75,561.5,50
20101201|2010-05-11 10:30,11,562,563.5,562,563,14
20101201|2010-05-11 11:00,11,563.25,563.25,562.75,563,13
20101201|2010-05-11 11:30,11,563.5,563.5,561.25,561.5,30
20101201|2010-05-11 12:00,11,561.25,562,560.25,562,51
20101201|2010-05-11 12:30,11,562.25,563.25,562,562.75,11
20101201|2010-05-11 13:00,11,562.75,564.75,561.25,561.25,136
20101201|2010-05-11 21:00,12,562,562,562,562,29
20101201|2010-05-12 06:30,12,565,565,565,565,1
20101201|2010-05-12 09:30,12,565,572.75,565,569,113
20101201|2010-05-12 10:00,12,568.5,568.5,565,565,17
20101201|2010-05-12 10:30,12,563,565,561.75,561.75,19
20101201|2010-05-12 11:00,12,561,561,557,559.25,76
20101201|2010-05-12 11:30,12,559.25,559.25,557.75,559.25,30
20101201|2010-05-12 12:00,12,560,561.75,557.5,557.5,55
20101201|2010-05-12 12:30,12,558,559.5,557.25,558.75,34
20101201|2010-05-12 13:00,12,559.75,560.5,557.75,558,33
20101201|2010-05-12 18:30,13,557.75,557.75,557.75,557.75,5
20101201|2010-05-12 19:00,13,557.75,557.75,557.75,557.75,1
20101201|2010-05-12 20:00,13,557,557,557,557,1
20101201|2010-05-13 02:00,13,558,558.75,558,558.75,4
20101201|2010-05-13 06:30,13,558,558,557,557,25
20101201|2010-05-13 09:30,13,557,557,551.75,552.25,83
20101201|2010-05-13 10:00,13,552.25,552.5,550.75,552.5,34
20101201|2010-05-13 10:30,13,552.25,553,551.25,553,107
20101201|2010-05-13 11:00,13,551.5,551.5,551.5,551.5,4
20101201|2010-05-13 11:30,13,551.75,551.75,551.75,551.75,2
20101201|2010-05-13 12:00,13,550.75,550.75,550.75,550.75,5
20101201|2010-05-13 12:30,13,550,550,547.25,547.5,9
20101201|2010-05-13 13:00,13,546.75,549.25,546.25,547.75,53
20101201|2010-05-13 18:00,14,548.5,548.5,548.5,548.5,1
20101201|2010-05-14 05:30,14,547,547,547,547,13
20101201|2010-05-14 06:30,14,546.75,546.75,546.75,546.75,1
20101201|2010-05-14 09:30,14,545,545,542.75,542.75,35
20101201|2010-05-14 10:00,14,542.25,543.5,542.25,543.5,5
20101201|2010-05-14 10:30,14,544.25,544.25,543.75,544,7
20101201|2010-05-14 11:00,14,543.75,543.75,543.25,543.25,5
20101201|2010-05-14 11:30,14,543.75,544.5,543.5,544.5,14
20101201|2010-05-14 12:00,14,545,545.75,545,545.25,6
20101201|2010-05-14 12:30,14,544.75,544.75,543.25,543.25,15
20101201|2010-05-14 13:00,14,543.5,543.5,540,540,109
20101201|2010-05-16 20:00,17,540,540,540,540,12
20101201|2010-05-16 21:00,17,539.75,539.75,539.75,539.75,2
20101201|2010-05-16 22:30,17,539.5,539.5,539.5,539.5,2
20101201|2010-05-16 23:00,17,539.5,539.5,539.5,539.5,1
20101201|2010-05-17 02:00,17,540.5,540.5,540.5,540.5,1
20101201|2010-05-17 05:30,17,540.25,540.25,540.25,540.25,16
20101201|2010-05-17 06:00,17,540,540,540,540,10
20101201|2010-05-17 06:30,17,540,540,540,540,1
20101201|2010-05-17 07:00,17,540.75,540.75,540.75,540.75,1
20101201|2010-05-17 09:30,17,540.25,542.75,538.75,538.75,37
20101201|2010-05-17 10:00,17,539.75,539.75,539.75,539.75,5
20101201|2010-05-17 10:30,17,539.25,539.25,539.25,539.25,1
20101201|2010-05-17 11:00,17,538.75,538.75,538,538,21
20101201|2010-05-17 11:30,17,538.25,538.5,537.25,538.5,6
20101201|2010-05-17 12:00,17,537.75,540,537.75,540,13
20101201|2010-05-17 12:30,17,540.5,540.5,539.25,539.25,15
20101201|2010-05-17 13:00,17,540,541.5,540,541.5,12
20101201|2010-05-17 20:00,18,541.5,541.5,541.5,541.5,1
20101201|2010-05-18 02:00,18,543.25,543.25,543.25,543.25,1
20101201|2010-05-18 05:00,18,542.25,542.25,541.5,541.5,7
20101201|2010-05-18 09:30,18,544.25,544.25,541.25,542,56
20101201|2010-05-18 10:00,18,542.5,542.5,541.25,542.5,39
20101201|2010-05-18 10:30,18,542,542.25,541,541,30
20101201|2010-05-18 11:00,18,540.25,541.25,540.25,541.25,27
20101201|2010-05-18 11:30,18,541,542.75,541,542.5,14
20101201|2010-05-18 12:00,18,540.75,542.75,540.5,542,17
20101201|2010-05-18 12:30,18,541.75,541.75,540.5,541.25,9
20101201|2010-05-18 13:00,18,540.5,543,540.25,541.75,13
20101201|2010-05-18 18:00,19,540.75,541.25,540.75,541.25,7
20101201|2010-05-19 06:00,19,539,539,539,539,1
20101201|2010-05-19 06:30,19,539,539,539,539,8
20101201|2010-05-19 09:30,19,539,544,538.75,544,292
20101201|2010-05-19 10:00,19,544,544,539.75,539.75,26
20101201|2010-05-19 10:30,19,539.25,539.25,539,539.25,6
20101201|2010-05-19 11:00,19,538.5,538.75,538.5,538.75,4
20101201|2010-05-19 11:30,19,538.25,538.25,538,538,3
20101201|2010-05-19 12:00,19,538,539,538,539,15
20101201|2010-05-19 12:30,19,538.5,540,538,538.5,36
20101201|2010-05-19 13:00,19,539,541.5,538.75,541.5,155
20101201|2010-05-19 18:00,20,543,543,542.75,542.75,2
20101201|2010-05-19 20:00,20,543.75,543.75,543.75,543.75,1
20101201|2010-05-20 01:00,20,540.25,540.25,540.25,540.25,1
20101201|2010-05-20 01:30,20,539.75,540.5,539.75,540.5,2
20101201|2010-05-20 02:00,20,542,542,542,542,1
20101201|2010-05-20 02:30,20,541.75,542,541.75,542,12
20101201|2010-05-20 06:00,20,540.75,540.75,540.75,540.75,2
20101201|2010-05-20 06:30,20,540,540.75,540,540.5,18
20101201|2010-05-20 07:00,20,540.75,540.75,540.5,540.5,15
20101201|2010-05-20 09:30,20,539.25,539.25,537,537,33
20101201|2010-05-20 10:00,20,536.25,538,536,538,14
20101201|2010-05-20 10:30,20,537.5,538,537.25,538,20
20101201|2010-05-20 11:00,20,536.5,538.25,536.5,538,18
20101201|2010-05-20 11:30,20,536.25,536.25,536,536,3
20101201|2010-05-20 12:00,20,537.75,538.75,537.75,538.75,5
20101201|2010-05-20 12:30,20,541.25,543.75,541.25,542,25
20101201|2010-05-20 13:00,20,542,544.25,542,542.5,49
20101201|2010-05-21 05:00,21,541.75,541.75,541.75,541.75,2
20101201|2010-05-21 09:30,21,538.25,547.25,538.25,541.5,129
20101201|2010-05-21 10:00,21,541.25,543.25,541.25,543.25,36
20101201|2010-05-21 10:30,21,543.25,544.5,543,544,94
20101201|2010-05-21 11:00,21,544,544.5,543.75,543.75,13
20101201|2010-05-21 11:30,21,543.5,543.5,543.5,543.5,11
20101201|2010-05-21 12:30,21,543.5,544.75,543.25,544.25,16
20101201|2010-05-21 13:00,21,544.25,544.5,543,543,105
20101201|2010-05-24 06:00,24,543.75,543.75,543.75,543.75,4
20101201|2010-05-24 09:30,24,543.75,545.25,543.25,544.25,82
20101201|2010-05-24 10:00,24,544.75,546,544.75,546,19
20101201|2010-05-24 10:30,24,545.25,545.75,543.5,544.25,35
20101201|2010-05-24 11:00,24,544.5,544.75,543.5,543.75,20
20101201|2010-05-24 11:30,24,543,543,542.25,543,28
20101201|2010-05-24 12:00,24,544.25,545,544.25,544.25,25
20101201|2010-05-24 12:30,24,544.75,544.75,541.5,541.5,48
20101201|2010-05-24 13:00,24,542.25,542.5,536.75,538.25,167
20101201|2010-05-24 18:00,25,538.75,538.75,538.75,538.75,1
20101201|2010-05-25 02:30,25,535.75,535.75,535,535,5
20101201|2010-05-25 03:00,25,535,535,535,535,6
20101201|2010-05-25 03:30,25,535.5,536.75,535.5,536.75,49
20101201|2010-05-25 04:00,25,535.75,535.75,535.75,535.75,28
20101201|2010-05-25 04:30,25,535.75,535.75,535.75,535.75,12
20101201|2010-05-25 07:00,25,535,535,535,535,3
20101201|2010-05-25 09:30,25,534.75,534.75,531.5,533.5,35
20101201|2010-05-25 10:00,25,534.75,534.75,533.5,534.5,27
20101201|2010-05-25 10:30,25,534.5,535.75,534,535.75,69
20101201|2010-05-25 11:00,25,535.25,536.25,535,535,18
20101201|2010-05-25 11:30,25,535.25,536.5,535.25,536.5,4
20101201|2010-05-25 12:00,25,535.75,536.25,535.5,536,33
20101201|2010-05-25 12:30,25,536.75,538,536.25,537.25,14
20101201|2010-05-25 13:00,25,537.5,538.75,531.5,535.25,183
20101201|2010-05-26 00:30,26,534,534,534,534,1
20101201|2010-05-26 01:00,26,537.75,537.75,537.75,537.75,5
20101201|2010-05-26 03:00,26,537,537,537,537,5
20101201|2010-05-26 04:00,26,537.5,537.5,537.5,537.5,1
20101201|2010-05-26 06:00,26,537,537,537,537,23
20101201|2010-05-26 06:30,26,539.5,539.5,539.5,539.5,1
20101201|2010-05-26 09:30,26,539.5,543.25,538.75,539.5,84
20101201|2010-05-26 10:00,26,539,539,534.75,535,68
20101201|2010-05-26 10:30,26,536.25,536.5,535.75,536.5,18
20101201|2010-05-26 11:00,26,537,538.5,537,538.5,20
20101201|2010-05-26 11:30,26,538,538.5,537,537,5
20101201|2010-05-26 12:00,26,537.5,538.25,537.5,538.25,2
20101201|2010-05-26 12:30,26,538.5,540,537.5,539.25,35
20101201|2010-05-26 13:00,26,539.25,540.25,537,538.75,188
20101201|2010-05-27 02:30,27,542,542,542,542,1
20101201|2010-05-27 05:00,27,542.25,542.25,542.25,542.25,1
20101201|2010-05-27 06:00,27,542.25,542.25,542.25,542.25,2
20101201|2010-05-27 07:00,27,542.25,542.25,542,542,7
20101201|2010-05-27 09:30,27,543.25,545,543.25,544.5,32
20101201|2010-05-27 10:00,27,548.25,550,546.5,546.5,6
20101201|2010-05-27 10:30,27,545.5,545.75,544.5,545.75,11
20101201|2010-05-27 11:00,27,547,547,546,546,9
20101201|2010-05-27 11:30,27,546.5,546.5,546,546,3
20101201|2010-05-27 12:00,27,545,545,545,545,1
20101201|2010-05-27 12:30,27,546.25,547,546.25,547,14
20101201|2010-05-27 13:00,27,546.75,546.75,542.25,542.5,66
20101201|2010-05-27 18:30,28,543.75,543.75,543.75,543.75,1
20101201|2010-05-28 09:30,28,542.5,545.5,542.5,545.5,22
20101201|2010-05-28 10:00,28,546.75,547,545,546,30
20101201|2010-05-28 10:30,28,546.75,547,545.25,545.25,16
20101201|2010-05-28 11:00,28,544,544,537,537,48
20101201|2010-05-28 11:30,28,537.75,537.75,537,537,3
20101201|2010-05-28 12:30,28,538,539.75,538,538.5,33
20101201|2010-05-28 13:00,28,538.5,538.75,534.75,535,163
20101201|2010-06-01 03:00,1,532.75,532.75,529.25,529.25,14
20101201|2010-06-01 03:30,1,529.25,529.75,529.25,529.75,2
20101201|2010-06-01 06:00,1,530,530.5,530,530.5,10
20101201|2010-06-01 06:30,1,530.5,530.5,530,530,15
20101201|2010-06-01 07:00,1,530,530.75,530,530.75,3
20101201|2010-06-01 09:30,1,532.25,534.75,530.25,532,91
20101201|2010-06-01 10:00,1,532.25,533.5,532.25,533.25,7
20101201|2010-06-01 10:30,1,533.75,533.75,533,533,3
20101201|2010-06-01 11:00,1,532.5,533.5,532.5,532.75,6
20101201|2010-06-01 11:30,1,535,535,534.25,534.25,11
20101201|2010-06-01 12:00,1,537.75,541.5,537.75,541.5,13
20101201|2010-06-01 12:30,1,540.5,542,538.25,538.75,35
20101201|2010-06-01 13:00,1,538.75,538.75,530.25,532.75,129
20101201|2010-06-01 18:00,2,533,533,533,533,5
20101201|2010-06-02 03:30,2,531.5,531.5,531.5,531.5,4
20101201|2010-06-02 04:00,2,531.5,531.5,531.5,531.5,8
20101201|2010-06-02 04:30,2,530.75,530.75,530.5,530.5,11
20101201|2010-06-02 05:00,2,530.5,530.5,530.5,530.5,14
20101201|2010-06-02 09:30,2,531,537.25,531,537.25,613
20101201|2010-06-02 10:00,2,537,537,535.5,536,265
20101201|2010-06-02 10:30,2,535.25,535.25,533.25,533.25,405
20101201|2010-06-02 11:00,2,534.25,536,534,536,617
20101201|2010-06-02 11:30,2,536.25,536.25,536.25,536.25,4
20101201|2010-06-02 12:00,2,533,533,532.75,532.75,2
20101201|2010-06-02 12:30,2,532.5,532.5,531.5,531.5,12
20101201|2010-06-02 13:00,2,532,532,527,527,215
20101201|2010-06-02 19:00,3,529,529,529,529,1
20101201|2010-06-03 04:00,3,530,530,530,530,1
20101201|2010-06-03 05:00,3,530,530,530,530,9
20101201|2010-06-03 06:00,3,529,529,529,529,2
20101201|2010-06-03 06:30,3,528.25,528.25,528.25,528.25,4
20101201|2010-06-03 07:00,3,528.25,528.25,528.25,528.25,4
20101201|2010-06-03 09:30,3,529.75,530,528,528,135
20101201|2010-06-03 10:00,3,528,529.25,528,529.25,11
20101201|2010-06-03 10:30,3,529.5,530,529.5,530,3
20101201|2010-06-03 11:00,3,530.5,530.5,528.5,529.25,19
20101201|2010-06-03 11:30,3,529.5,531,529.5,531,65
20101201|2010-06-03 12:00,3,531.75,532,531.75,532,7
20101201|2010-06-03 12:30,3,531.75,535.25,531.75,534.5,192
20101201|2010-06-03 13:00,3,530.75,530.75,526.25,526.25,87
20101201|2010-06-03 18:00,4,529.75,529.75,529.75,529.75,1
20101201|2010-06-04 09:30,4,525.5,526.25,524.25,526.25,70
20101201|2010-06-04 10:00,4,526,526.25,525,525,21
20101201|2010-06-04 10:30,4,525.5,526.75,525.5,526.75,5
20101201|2010-06-04 11:00,4,526.75,526.75,525,525,18
20101201|2010-06-04 11:30,4,525.75,526.25,525.25,526.25,30
20101201|2010-06-04 12:00,4,527,527,527,527,1
20101201|2010-06-04 12:30,4,526,526,524.75,524.75,16
20101201|2010-06-04 13:00,4,525,525.75,521,521,104
20101201|2010-06-06 20:30,7,523,523,523,523,1
20101201|2010-06-07 09:30,7,522.25,523.5,521.75,521.75,36
20101201|2010-06-07 10:00,7,521.5,522.25,520.25,520.5,49
20101201|2010-06-07 10:30,7,521,522.25,520.5,520.75,33
20101201|2010-06-07 11:00,7,520.25,521.5,520,520,24
20101201|2010-06-07 11:30,7,520,520.5,519.5,520.5,29
20101201|2010-06-07 12:00,7,519.5,520.25,519.25,519.75,43
20101201|2010-06-07 12:30,7,520,520.5,518.75,519,58
20101201|2010-06-07 13:00,7,518.75,519,516,516,153
20101201|2010-06-07 20:00,8,517.25,517.25,517.25,517.25,1
20101201|2010-06-08 09:30,8,516.5,518.75,516.5,518.25,24
20101201|2010-06-08 10:00,8,518.25,518.25,518.25,518.25,2
20101201|2010-06-08 10:30,8,518.5,519,518.5,519,7
20101201|2010-06-08 11:00,8,519.25,519.25,519.25,519.25,3
20101201|2010-06-08 11:30,8,519,519.5,518.25,518.25,11
20101201|2010-06-08 12:00,8,518.75,518.75,518.75,518.75,2
20101201|2010-06-08 12:30,8,518.75,518.75,518.5,518.5,4
20101201|2010-06-08 13:00,8,519,521.5,515.25,519.5,1312
20101201|2010-06-08 18:00,9,517,519,517,519,3
20101201|2010-06-09 01:30,9,519,519,519,519,1
20101201|2010-06-09 02:30,9,519,519,519,519,4
20101201|2010-06-09 04:00,9,519,519,519,519,7
20101201|2010-06-09 05:30,9,519,519,519,519,8
20101201|2010-06-09 06:30,9,519,519,519,519,11
20101201|2010-06-09 09:30,9,520,521.5,519.5,520.75,112
20101201|2010-06-09 10:00,9,520.75,521.25,519,519.75,115
20101201|2010-06-09 10:30,9,519.5,520,519,519.25,83
20101201|2010-06-09 11:00,9,518.75,519.5,517,519.25,106
20101201|2010-06-09 11:30,9,519,519,515.25,515.25,62
20101201|2010-06-09 12:00,9,516,516.25,514.5,515,87
20101201|2010-06-09 12:30,9,514.5,515,514.5,514.5,49
20101201|2010-06-09 13:00,9,514.5,516.25,514.5,514.75,75
20101201|2010-06-09 18:00,10,515,515,515,515,51
20101201|2010-06-09 18:30,10,514,514,514,514,4
20101201|2010-06-09 19:30,10,515.25,515.25,515.25,515.25,1
20101201|2010-06-09 21:30,10,514,514,514,514,1
20101201|2010-06-10 09:30,10,520.5,523.25,519,521.5,278
20101201|2010-06-10 10:00,10,522.25,522.25,519.5,519.5,117
20101201|2010-06-10 10:30,10,519.5,519.75,517.5,517.75,65
20101201|2010-06-10 11:00,10,517.75,519.25,517.5,519.25,45
20101201|2010-06-10 11:30,10,519.5,520,519,519,75
20101201|2010-06-10 12:00,10,520.25,520.75,520.25,520.75,42
20101201|2010-06-10 12:30,10,521.75,523,521.5,522.5,98
20101201|2010-06-10 13:00,10,522,522.25,519,519,34
20101201|2010-06-10 18:30,11,519.25,519.25,519.25,519.25,3
20101201|2010-06-10 19:00,11,519.25,519.25,519.25,519.25,1
20101201|2010-06-11 03:00,11,518,518,518,518,14
20101201|2010-06-11 06:30,11,518.75,518.75,517.5,517.5,8
20101201|2010-06-11 09:30,11,518,518.5,515.25,515.5,114
20101201|2010-06-11 10:00,11,515.75,515.75,514.75,515.25,29
20101201|2010-06-11 10:30,11,514.5,517.25,514.5,516.5,50
20101201|2010-06-11 11:00,11,518,519,515.75,518.75,25
20101201|2010-06-11 11:30,11,518.75,520.25,518.75,520.25,21
20101201|2010-06-11 12:00,11,521.5,529.75,521,528.25,89
20101201|2010-06-11 12:30,11,528.5,550,527.5,531.25,154
20101201|2010-06-11 13:00,11,530.25,531.5,528.25,531.5,226
20101201|2010-06-13 18:00,14,531.75,539.75,531.75,538.5,146
20101201|2010-06-13 18:30,14,537.5,538.5,537.5,538,10
20101201|2010-06-13 19:00,14,536.25,536.25,536.25,536.25,1
20101201|2010-06-13 19:30,14,536,539,536,539,6
20101201|2010-06-13 20:30,14,537.75,537.75,537.75,537.75,1
20101201|2010-06-14 01:00,14,537,537,537,537,1
20101201|2010-06-14 01:30,14,537.5,538,537.5,538,3
20101201|2010-06-14 03:00,14,537,537.5,537,537,85
20101201|2010-06-14 05:30,14,538.75,538.75,538.75,538.75,1
20101201|2010-06-14 06:00,14,539,541,539,539.5,45
20101201|2010-06-14 06:30,14,539.25,539.75,539.25,539.75,22
20101201|2010-06-14 07:00,14,540.5,541.25,540.25,541.25,65
20101201|2010-06-14 09:30,14,545.25,549.5,544,547.75,584
20101201|2010-06-14 10:00,14,547.5,550,546,548,217
20101201|2010-06-14 10:30,14,547,548.75,546.25,548.25,74
20101201|2010-06-14 11:00,14,548.25,548.5,547.75,548,18
20101201|2010-06-14 11:30,14,548,549.75,547.5,549.75,34
20101201|2010-06-14 12:00,14,549.5,550,547.25,547.25,80
20101201|2010-06-14 12:30,14,548.25,549.5,546.25,548,100
20101201|2010-06-14 13:00,14,548,550,545.25,546.5,371
20101201|2010-06-14 18:00,15,546.75,547,546.75,547,14
20101201|2010-06-14 18:30,15,545,545,545,545,1
20101201|2010-06-14 19:00,15,545.25,545.25,545,545,3
20101201|2010-06-14 22:30,15,545.75,545.75,545.75,545.75,1
20101201|2010-06-15 00:00,15,544.5,544.5,544.5,544.5,1
20101201|2010-06-15 00:30,15,544.5,544.5,544.5,544.5,3
20101201|2010-06-15 01:00,15,544.5,544.5,544.5,544.5,5
20101201|2010-06-15 02:00,15,544.5,544.5,544.5,544.5,3
20101201|2010-06-15 02:30,15,546,546,546,546,1
20101201|2010-06-15 03:30,15,547,547,547,547,6
20101201|2010-06-15 06:00,15,545.5,546.5,544.5,546.5,19
20101201|2010-06-15 06:30,15,545.5,546.5,545.25,546.5,21
20101201|2010-06-15 09:30,15,547.25,549.25,542.75,544,522
20101201|2010-06-15 10:00,15,544.25,546.25,544,546,344
20101201|2010-06-15 10:30,15,544,548,543.75,547.5,448
20101201|2010-06-15 11:00,15,547.5,552.25,547.5,552.25,852
20101201|2010-06-15 11:30,15,552,552,547,548,77
20101201|2010-06-15 12:00,15,550,552.25,549.75,552,53
20101201|2010-06-15 12:30,15,552,552.5,550,550,80
20101201|2010-06-15 13:00,15,550.25,550.25,547.75,549,65
20101201|2010-06-15 18:00,16,548.75,548.75,548.75,548.75,3
20101201|2010-06-15 20:30,16,549,549,549,549,1
20101201|2010-06-15 23:30,16,549,549,549,549,1
20101201|2010-06-16 00:00,16,549,549,549,549,2
20101201|2010-06-16 01:30,16,550.75,550.75,550.75,550.75,1
20101201|2010-06-16 02:00,16,550.25,550.25,550.25,550.25,1
20101201|2010-06-16 02:30,16,550.75,550.75,550.75,550.75,5
20101201|2010-06-16 03:30,16,551.75,552.25,551.75,552.25,19
20101201|2010-06-16 04:00,16,552.75,553,552.75,553,14
20101201|2010-06-16 05:00,16,553,553.25,553,553.25,2
20101201|2010-06-16 06:30,16,552.5,552.5,552.5,552.5,63
20101201|2010-06-16 07:00,16,551,551,551,551,4
20101201|2010-06-16 09:30,16,552,558.75,552,558.5,230
20101201|2010-06-16 10:00,16,559,561.25,559,560.25,286
20101201|2010-06-16 10:30,16,560.25,561,560,560,159
20101201|2010-06-16 11:00,16,560.5,566,560,566,387
20101201|2010-06-16 11:30,16,566,566.5,562.5,563,184
20101201|2010-06-16 12:00,16,563,564.25,562,563.25,190
20101201|2010-06-16 12:30,16,563.25,566,562.75,563,482
20101201|2010-06-16 13:00,16,564.25,564.75,558.25,558.5,277
20101201|2010-06-16 18:00,17,558.75,558.75,558.75,558.75,1
20101201|2010-06-16 20:30,17,558,558,557.5,557.5,2
20101201|2010-06-16 21:00,17,557,557,556,556,3
20101201|2010-06-17 01:30,17,558,558,558,558,18
20101201|2010-06-17 03:00,17,559,559,559,559,5
20101201|2010-06-17 04:30,17,559.5,560,559.5,559.5,6
20101201|2010-06-17 05:30,17,561.5,561.5,561.5,561.5,1
20101201|2010-06-17 07:00,17,561,561,561,561,3
20101201|2010-06-17 09:30,17,562.25,564.5,556.75,560.5,349
20101201|2010-06-17 10:00,17,561,562,558.75,560,121
20101201|2010-06-17 10:30,17,560,565,560,563.25,107
20101201|2010-06-17 11:00,17,562.5,562.5,561.75,562.5,6
20101201|2010-06-17 11:30,17,564,564.25,563.25,564.25,16
20101201|2010-06-17 12:00,17,563.5,563.75,563.5,563.75,7
20101201|2010-06-17 12:30,17,564,565,563.75,565,120
20101201|2010-06-17 13:00,17,565,565.5,562.75,565.5,178
20101201|2010-06-17 18:00,18,564,565,563.5,565,11
20101201|2010-06-17 20:30,18,563.5,563.5,563.5,563.5,1
20101201|2010-06-17 22:00,18,564.5,564.5,562.5,562.5,7
20101201|2010-06-18 02:30,18,563.75,563.75,563.75,563.75,1
20101201|2010-06-18 03:00,18,565,565,565,565,4
20101201|2010-06-18 03:30,18,565.25,565.25,565.25,565.25,7
20101201|2010-06-18 04:00,18,565.5,565.5,565.5,565.5,1
20101201|2010-06-18 04:30,18,565.5,565.5,565.5,565.5,6
20101201|2010-06-18 05:00,18,565.5,565.5,565.5,565.5,50
20101201|2010-06-18 05:30,18,565.75,566.25,565.75,566.25,2
20101201|2010-06-18 06:30,18,565.25,565.25,565,565,15
20101201|2010-06-18 09:30,18,565,567.25,564.25,565.5,134
20101201|2010-06-18 10:00,18,565.25,573,565.25,571,97
20101201|2010-06-18 10:30,18,572.75,572.75,570,571,52
20101201|2010-06-18 11:00,18,570.25,571.5,570.25,571.5,27
20101201|2010-06-18 11:30,18,572.5,575,572.5,573.75,152
20101201|2010-06-18 12:00,18,573.75,574,572.25,574,68
20101201|2010-06-18 12:30,18,573.5,573.5,570.5,572.5,19
20101201|2010-06-18 13:00,18,574,574,563,563,90
20101201|2010-06-21 03:30,21,571.5,571.75,571.5,571.5,4
20101201|2010-06-21 05:30,21,571.5,571.5,571.5,571.5,1
20101201|2010-06-21 06:30,21,571.75,571.75,571.25,571.25,7
20101201|2010-06-21 09:30,21,572.75,574.25,564,564,175
20101201|2010-06-21 10:00,21,564.5,564.5,561.75,563,242
20101201|2010-06-21 10:30,21,564,564.75,561.75,562,36
20101201|2010-06-21 11:00,21,562.25,562.75,559.75,562.25,54
20101201|2010-06-21 11:30,21,562.5,562.5,560.5,561.75,48
20101201|2010-06-21 12:00,21,561.25,561.5,560,561.25,72
20101201|2010-06-21 12:30,21,561.25,562.75,561.25,562.75,31
20101201|2010-06-21 13:00,21,562.25,568.5,562.25,568.5,209
20101201|2010-06-22 02:30,22,564.75,564.75,564.75,564.75,1
20101201|2010-06-22 04:00,22,565,567,565,567,12
20101201|2010-06-22 05:00,22,565.75,565.75,565.75,565.75,8
20101201|2010-06-22 05:30,22,565,565,565,565,12
20101201|2010-06-22 06:00,22,564.25,564.25,564.25,564.25,9
20101201|2010-06-22 09:30,22,564,566.25,563.25,564.5,177
20101201|2010-06-22 10:00,22,564.5,564.5,562,563,55
20101201|2010-06-22 10:30,22,562.25,563.5,562.25,563,14
20101201|2010-06-22 11:00,22,564.25,564.5,564.25,564.5,14
20101201|2010-06-22 11:30,22,565,565.5,564.75,564.75,22
20101201|2010-06-22 12:00,22,564.5,564.5,564,564,35
20101201|2010-06-22 12:30,22,564,565.5,563,563.5,57
20101201|2010-06-22 13:00,22,562.5,563.5,559.75,559.75,275
20101201|2010-06-22 18:00,23,559,560.25,559,559.75,31
20101201|2010-06-22 19:00,23,560,562,559.25,559.5,20
20101201|2010-06-22 19:30,23,559.5,559.5,559.25,559.25,4
20101201|2010-06-22 20:00,23,559.25,559.25,557.5,557.5,3
20101201|2010-06-23 04:00,23,562,562.5,562,562.5,2
20101201|2010-06-23 04:30,23,562.5,562.5,562.5,562.5,1
20101201|2010-06-23 06:00,23,563.25,563.25,562.5,562.5,3
20101201|2010-06-23 06:30,23,562.5,566,562.5,566,12
20101201|2010-06-23 07:00,23,565.25,566.75,565.25,566.5,54
20101201|2010-06-23 09:30,23,562,566.5,561.5,565.75,299
20101201|2010-06-23 10:00,23,564.75,565.5,564,564.5,84
20101201|2010-06-23 10:30,23,564.5,568,564.5,567,82
20101201|2010-06-23 11:00,23,567,567.25,565.75,566,57
20101201|2010-06-23 11:30,23,566,566,565.25,565.25,11
20101201|2010-06-23 12:00,23,565,565,562.5,562.75,115
20101201|2010-06-23 12:30,23,562.5,563,561.5,563,114
20101201|2010-06-23 13:00,23,563,563.25,557.75,559.5,50
20101201|2010-06-23 18:00,24,557.75,557.75,557,557,6
20101201|2010-06-23 22:00,24,557.25,558.5,557.25,558.5,3
20101201|2010-06-23 23:00,24,558.5,558.5,558.5,558.5,2
20101201|2010-06-24 05:00,24,559.5,560.5,559.5,560.5,11
20101201|2010-06-24 05:30,24,560.25,560.5,560.25,560.5,3
20101201|2010-06-24 06:00,24,560.75,560.75,560.75,560.75,1
20101201|2010-06-24 07:00,24,559.25,559.25,558.25,558.25,11
20101201|2010-06-24 09:30,24,560,560,555.5,558.5,100
20101201|2010-06-24 10:00,24,557,559.25,557,559,43
20101201|2010-06-24 10:30,24,559,560,557,559.25,103
20101201|2010-06-24 11:00,24,559.5,560.25,559.25,560,45
20101201|2010-06-24 11:30,24,560.25,560.75,559,559,58
20101201|2010-06-24 12:00,24,559,559,557,557,27
20101201|2010-06-24 12:30,24,557.5,557.5,553.75,556.25,27
20101201|2010-06-24 13:00,24,555.5,555.75,550.5,551.5,147
20101201|2010-06-24 18:00,25,551.75,551.75,550,550,5
20101201|2010-06-24 18:30,25,550,550,549.75,549.75,3
20101201|2010-06-24 20:30,25,552.25,552.25,552.25,552.25,1
20101201|2010-06-24 21:30,25,551.75,551.75,551.75,551.75,1
20101201|2010-06-24 22:00,25,551.75,551.75,551.75,551.75,1
20101201|2010-06-25 00:00,25,552,552,552,552,2
20101201|2010-06-25 06:30,25,551,551,547.25,547.25,23
20101201|2010-06-25 07:00,25,548.75,549.5,548.75,549.5,11
20101201|2010-06-25 09:30,25,549,549,544.25,544.5,383
20101201|2010-06-25 10:00,25,544.5,545.5,542.25,542.25,170
20101201|2010-06-25 10:30,25,542.5,543.5,539.5,542,261
20101201|2010-06-25 11:00,25,541.75,544.25,540.5,544.25,124
20101201|2010-06-25 11:30,25,543.75,543.75,542.75,543.5,19
20101201|2010-06-25 12:00,25,543,545.75,542.75,545.25,66
20101201|2010-06-25 12:30,25,545.25,546,544.5,545.25,18
20101201|2010-06-25 13:00,25,542.25,542.25,538,538,48
20101201|2010-06-27 18:00,28,537.75,537.75,536.75,536.75,18
20101201|2010-06-27 19:00,28,537.5,537.5,537.5,537.5,5
20101201|2010-06-28 01:30,28,538,538.75,538,538.75,10
20101201|2010-06-28 05:00,28,537.75,537.75,537.75,537.75,34
20101201|2010-06-28 05:30,28,537.5,537.5,537.5,537.5,1
20101201|2010-06-28 06:00,28,536.5,536.5,536.5,536.5,10
20101201|2010-06-28 09:30,28,537.25,537.25,529,529,362
20101201|2010-06-28 10:00,28,529,531,528.5,529.75,154
20101201|2010-06-28 10:30,28,529.25,530.5,529,529.75,175
20101201|2010-06-28 11:00,28,529.75,530,529,529,73
20101201|2010-06-28 11:30,28,529,529.5,528.75,529.25,33
20101201|2010-06-28 12:00,28,529,529.5,528.75,529,44
20101201|2010-06-28 12:30,28,529.5,529.75,529,529,54
20101201|2010-06-28 13:00,28,529,531.5,529,530,56
20101201|2010-06-28 18:00,29,529.75,529.75,529.75,529.75,5
20101201|2010-06-28 18:30,29,529.75,530,529,529,12
20101201|2010-06-28 19:00,29,529.25,529.25,529.25,529.25,1
20101201|2010-06-28 19:30,29,529.75,529.75,529.75,529.75,1
20101201|2010-06-28 23:30,29,528,528,528,528,2
20101201|2010-06-29 00:00,29,528,528,528,528,7
20101201|2010-06-29 02:00,29,527.25,527.25,527.25,527.25,10
20101201|2010-06-29 03:00,29,526,526,526,526,10
20101201|2010-06-29 03:30,29,525.5,525.5,524.75,524.75,28
20101201|2010-06-29 05:30,29,525.25,525.25,525.25,525.25,10
20101201|2010-06-29 06:30,29,524.25,524.25,524.25,524.25,4
20101201|2010-06-29 07:00,29,523.25,523.25,522.25,522.25,32
20101201|2010-06-29 09:30,29,520,523.5,520,523,427
20101201|2010-06-29 10:00,29,523.25,524.25,522.75,524.25,88
20101201|2010-06-29 10:30,29,524.25,525.5,524.25,525,96
20101201|2010-06-29 11:00,29,525,525.75,524.25,525.5,71
20101201|2010-06-29 11:30,29,525.75,526.25,525,525.25,42
20101201|2010-06-29 12:00,29,524,524.5,523.25,523.25,7
20101201|2010-06-29 12:30,29,522.5,522.5,521.5,522,51
20101201|2010-06-29 13:00,29,523,524.25,520.75,522.5,167
20101201|2010-06-29 18:30,30,522.5,523.5,522.5,523.5,2
20101201|2010-06-29 19:00,30,523.5,523.5,523.5,523.5,2
20101201|2010-06-29 22:30,30,522.25,522.25,522.25,522.25,7
20101201|2010-06-30 00:00,30,522,522,522,522,1
20101201|2010-06-30 02:30,30,523,523,523,523,1
20101201|2010-06-30 04:00,30,524,525.5,524,525.5,3
20101201|2010-06-30 04:30,30,524,524,524,524,5
20101201|2010-06-30 05:00,30,524,524,524,524,1
20101201|2010-06-30 06:00,30,524,526,524,524,15
20101201|2010-06-30 06:30,30,524.75,526,524,524,54
20101201|2010-06-30 07:00,30,524,524,523.5,523.5,2
20101201|2010-06-30 09:30,30,528.25,551.25,528.25,534.25,942
20101201|2010-06-30 10:00,30,534.75,536,531.75,532.5,126
20101201|2010-06-30 10:30,30,532.5,532.75,529,529,44
20101201|2010-06-30 11:00,30,529.25,530.25,528.5,530,108
20101201|2010-06-30 11:30,30,531.5,532.25,528.75,530.25,170
20101201|2010-06-30 12:00,30,530.25,530.5,529.5,529.5,15
20101201|2010-06-30 12:30,30,529.25,529.25,525.5,526.5,177
20101201|2010-06-30 13:00,30,526.5,536,526,532.75,431
20101201|2010-06-30 18:00,1,532.75,532.75,529,529,58
20101201|2010-06-30 22:30,1,531,531,531,531,1
20101201|2010-07-01 01:30,1,531,531,531,531,1
20101201|2010-07-01 02:00,1,531.25,533.25,531.25,532.75,14
20101201|2010-07-01 02:30,1,531.25,531.25,531.25,531.25,11
20101201|2010-07-01 04:30,1,532.5,533,532.5,533,37
20101201|2010-07-01 05:00,1,533.25,533.25,533.25,533.25,2
20101201|2010-07-01 05:30,1,534,534,533.25,533.25,2
20101201|2010-07-01 06:00,1,534,534.75,534,534.75,5
20101201|2010-07-01 06:30,1,534.5,535,534.25,535,9
20101201|2010-07-01 09:30,1,534.5,540,534,539,347
20101201|2010-07-01 10:00,1,539.5,541,539,539,82
20101201|2010-07-01 10:30,1,538.5,539.25,536.25,537.25,67
20101201|2010-07-01 11:00,1,537.25,537.25,535,537,67
20101201|2010-07-01 11:30,1,537.25,538.5,536.5,537.5,141
20101201|2010-07-01 12:00,1,537.75,542.25,537.75,541.5,600
20101201|2010-07-01 12:30,1,541.5,545.25,540.25,544.5,280
20101201|2010-07-01 13:00,1,544,545.5,538.25,542,210
20101201|2010-07-01 18:00,2,541.5,541.5,541,541,2
20101201|2010-07-02 01:30,2,543.25,543.5,543,543.5,17
20101201|2010-07-02 02:00,2,543.5,543.5,543.25,543.25,33
20101201|2010-07-02 05:30,2,542.75,542.75,542.5,542.5,10
20101201|2010-07-02 06:00,2,542.5,542.5,542.5,542.5,2
20101201|2010-07-02 09:30,2,543.25,547,543.25,546,352
20101201|2010-07-02 10:00,2,546.75,553,545.25,551,83
20101201|2010-07-02 10:30,2,550.5,550.5,546,546.5,30
20101201|2010-07-02 11:00,2,546.5,550,546.5,549.25,77
20101201|2010-07-02 11:30,2,549.25,549.75,548.5,548.75,33
20101201|2010-07-02 12:00,2,548.5,549.5,547.25,549.5,67
20101201|2010-07-02 12:30,2,549.75,550.5,548.25,550.5,190
20101201|2010-07-02 13:00,2,550.5,551.75,546.5,546.75,117
20101201|2010-07-05 18:00,6,547,547,547,547,5
20101201|2010-07-05 21:00,6,550.25,550.25,550.25,550.25,3
20101201|2010-07-06 01:30,6,551.25,551.25,551.25,551.25,2
20101201|2010-07-06 02:00,6,551.75,551.75,551.75,551.75,2
20101201|2010-07-06 02:30,6,551.75,551.75,551.75,551.75,1
20101201|2010-07-06 03:00,6,551.75,551.75,551.75,551.75,8
20101201|2010-07-06 03:30,6,552.75,552.75,552.75,552.75,7
20101201|2010-07-06 04:00,6,552.75,554.5,552.25,554.5,76
20101201|2010-07-06 05:00,6,554.5,555,554.5,555,73
20101201|2010-07-06 05:30,6,555,555,555,555,4
20101201|2010-07-06 06:00,6,555,555,555,555,5
20101201|2010-07-06 06:30,6,555,556.5,555,556.5,20
20101201|2010-07-06 07:00,6,556.5,556.5,555,555,45
20101201|2010-07-06 09:30,6,557,565.5,556.75,563,468
20101201|2010-07-06 10:00,6,563,565,560.75,561,173
20101201|2010-07-06 10:30,6,561.25,562,558,559,106
20101201|2010-07-06 11:00,6,559,560.25,558.5,559.75,78
20101201|2010-07-06 11:30,6,557.25,557.25,555.5,556,38
20101201|2010-07-06 12:00,6,555.75,555.75,553.75,554,25
20101201|2010-07-06 12:30,6,555.5,555.5,554,554,18
20101201|2010-07-06 13:00,6,553,553.5,550,550,30
20101201|2010-07-06 19:30,7,552.25,552.5,552.25,552.5,2
20101201|2010-07-06 22:00,7,552.25,552.25,552.25,552.25,2
20101201|2010-07-07 02:30,7,554.25,555.25,554.25,555,10
20101201|2010-07-07 03:00,7,555,555,555,555,1
20101201|2010-07-07 07:00,7,554.5,554.5,554.5,554.5,3
20101201|2010-07-07 09:30,7,562,567,558.25,567,393
20101201|2010-07-07 10:00,7,567.25,567.75,564,565.75,137
20101201|2010-07-07 10:30,7,565.75,567,565,566.75,174
20101201|2010-07-07 11:00,7,566.5,572.75,565.75,570.5,303
20101201|2010-07-07 11:30,7,570.5,573,570.5,571.25,29
20101201|2010-07-07 12:00,7,572,572,569,570.75,33
20101201|2010-07-07 12:30,7,570.25,574,568.25,574,55
20101201|2010-07-07 13:00,7,573.25,577.75,573,577,342
20101201|2010-07-07 18:00,8,575,576,575,575.75,18
20101201|2010-07-07 18:30,8,576.25,576.5,576.25,576.5,2
20101201|2010-07-07 19:00,8,577,577,577,577,4
20101201|2010-07-07 23:00,8,576.5,576.5,576.5,576.5,17
20101201|2010-07-08 00:00,8,576.5,576.5,574,574,43
20101201|2010-07-08 02:30,8,575,575.5,575,575,77
20101201|2010-07-08 03:00,8,575,575,575,575,25
20101201|2010-07-08 03:30,8,575,576,575,576,15
20101201|2010-07-08 04:00,8,576.25,576.75,576,576.75,18
20101201|2010-07-08 04:30,8,576.75,576.75,576.75,576.75,1
20101201|2010-07-08 05:00,8,576.75,577,576.75,576.75,33
20101201|2010-07-08 05:30,8,577.25,577.25,577.25,577.25,3
20101201|2010-07-08 06:00,8,577.75,580,577.75,580,61
20101201|2010-07-08 06:30,8,579.5,579.5,579.5,579.5,39
20101201|2010-07-08 07:00,8,579.5,579.75,579.5,579.75,121
20101201|2010-07-08 09:30,8,577.75,584.5,577.75,579.5,415
20101201|2010-07-08 10:00,8,578.75,579.75,577.25,577.25,293
20101201|2010-07-08 10:30,8,578,579,577.25,578,94
20101201|2010-07-08 11:00,8,577.25,581,577.25,581,38
20101201|2010-07-08 11:30,8,581.25,583.25,580.25,582.75,148
20101201|2010-07-08 12:00,8,583,584.25,581.75,584,23
20101201|2010-07-08 12:30,8,584.75,586.75,583.25,586.75,273
20101201|2010-07-08 13:00,8,587,592,586.25,589.25,329
20101201|2010-07-08 18:00,9,585.25,586.5,585.25,585.5,12
20101201|2010-07-08 18:30,9,586.5,587.25,586.5,587.25,2
20101201|2010-07-08 21:30,9,585,585,585,585,2
20101201|2010-07-08 22:00,9,584.25,584.25,584.25,584.25,3
20101201|2010-07-09 04:00,9,585.25,585.25,585.25,585.25,14
20101201|2010-07-09 05:30,9,583,583,583,583,1
20101201|2010-07-09 07:00,9,585.25,590,585.25,590,206
20101201|2010-07-09 09:30,9,583.25,583.25,574,577.5,260
20101201|2010-07-09 10:00,9,578.25,579.75,576.75,576.75,84
20101201|2010-07-09 10:30,9,577,578.75,575.5,575.5,59
20101201|2010-07-09 11:00,9,576.5,581.75,576.5,580,30
20101201|2010-07-09 11:30,9,580.5,582.25,579.75,582.25,19
20101201|2010-07-09 12:00,9,578.25,580,577,579.25,34
20101201|2010-07-09 12:30,9,579.5,583,579.5,582.5,20
20101201|2010-07-09 13:00,9,583,583.25,578.25,580,129
20101201|2010-07-11 18:30,12,577.25,578,577.25,577.75,42
20101201|2010-07-11 19:00,12,578,579.75,578,579.75,8
20101201|2010-07-11 21:00,12,578,578,578,578,1
20101201|2010-07-12 00:30,12,578.75,578.75,578.75,578.75,2
20101201|2010-07-12 03:00,12,579,579,579,579,1
20101201|2010-07-12 03:30,12,580.25,580.25,580.25,580.25,3
20101201|2010-07-12 04:00,12,581,581.5,581,581.5,5
20101201|2010-07-12 05:00,12,580.75,582.5,580.75,582.5,11
20101201|2010-07-12 05:30,12,581,581,581,581,1
20101201|2010-07-12 06:00,12,582,582,582,582,3
20101201|2010-07-12 09:30,12,579.25,585,578.75,584.5,446
20101201|2010-07-12 10:00,12,584.5,584.5,581,581,36
20101201|2010-07-12 10:30,12,581.25,582.5,581.25,582.25,92
20101201|2010-07-12 11:00,12,582.75,585,582.5,584.25,64
20101201|2010-07-12 11:30,12,583.75,587.5,583.75,587,130
20101201|2010-07-12 12:00,12,587,588,585,586.25,145
20101201|2010-07-12 12:30,12,586.25,586.25,584.25,585,137
20101201|2010-07-12 13:00,12,584.75,586.5,580.75,581.25,295
20101201|2010-07-12 18:00,13,581.5,582,581.5,581.5,5
20101201|2010-07-12 21:00,13,580.5,580.5,580.5,580.5,1
20101201|2010-07-13 02:00,13,580,580,580,580,2
20101201|2010-07-13 05:00,13,581,581,581,581,2
20101201|2010-07-13 09:30,13,580,584.25,579.75,581.5,110
20101201|2010-07-13 10:00,13,581.5,586.5,581.5,586.5,151
20101201|2010-07-13 10:30,13,586.25,593,586,593,103
20101201|2010-07-13 11:00,13,593.25,596.5,593.25,593.5,91
20101201|2010-07-13 11:30,13,594.25,594.5,593,593.5,25
20101201|2010-07-13 12:00,13,593.5,593.75,590.5,590.5,100
20101201|2010-07-13 12:30,13,591.25,592,589.75,592,107
20101201|2010-07-13 13:00,13,592,595.5,590.5,593,258
20101201|2010-07-13 18:00,14,593,593.5,592.5,592.5,7
20101201|2010-07-13 18:30,14,594,594.25,592.5,594.25,6
20101201|2010-07-13 20:00,14,593,593,593,593,1
20101201|2010-07-14 00:00,14,594,594,593.5,593.5,6
20101201|2010-07-14 00:30,14,594.25,594.25,594.25,594.25,1
20101201|2010-07-14 02:00,14,594,594,594,594,2
20101201|2010-07-14 03:00,14,593.5,593.5,593.5,593.5,4
20101201|2010-07-14 03:30,14,593,593,593,593,1
20101201|2010-07-14 05:30,14,594.5,595,594.5,595,9
20101201|2010-07-14 09:30,14,595.25,609,595.25,607.75,352
20101201|2010-07-14 10:00,14,606.75,610,603.5,603.5,473
20101201|2010-07-14 10:30,14,603,605.75,602,605.5,251
20101201|2010-07-14 11:00,14,605.75,605.75,603.25,603.5,222
20101201|2010-07-14 11:30,14,603.5,605,602.5,602.5,172
20101201|2010-07-14 12:00,14,602.5,604.25,601.75,602.75,291
20101201|2010-07-14 12:30,14,602.25,603.75,602.25,603.5,93
20101201|2010-07-14 13:00,14,603.25,604.25,597.5,597.75,338
20101201|2010-07-14 20:30,15,596.5,596.5,596.5,596.5,2
20101201|2010-07-14 22:00,15,597.75,597.75,597.75,597.75,1
20101201|2010-07-14 22:30,15,597.25,597.25,597.25,597.25,1
20101201|2010-07-14 23:00,15,598.25,598.25,598.25,598.25,1
20101201|2010-07-15 00:30,15,598.5,598.5,598.5,598.5,1
20101201|2010-07-15 01:00,15,598.5,598.5,598.5,598.5,9
20101201|2010-07-15 02:00,15,598.75,598.75,598.75,598.75,26
20101201|2010-07-15 03:30,15,598.75,599.25,598.75,599.25,164
20101201|2010-07-15 04:00,15,599.5,607.5,599.5,607.5,350
20101201|2010-07-15 04:30,15,606.25,606.25,606.25,606.25,23
20101201|2010-07-15 05:00,15,600.5,607.25,600,607.25,183
20101201|2010-07-15 05:30,15,607.25,608,607.25,608,38
20101201|2010-07-15 06:00,15,608,608.75,607.5,608.75,84
20101201|2010-07-15 06:30,15,608.75,608.75,608.5,608.5,68
20101201|2010-07-15 07:00,15,608.5,610.5,608.5,610.5,13
20101201|2010-07-15 09:30,15,610.5,626,610.5,617.5,1803
20101201|2010-07-15 10:00,15,616.25,622,616,620.75,663
20101201|2010-07-15 10:30,15,620,623,618.75,621.5,285
20101201|2010-07-15 11:00,15,621.25,622.75,621,621.25,185
20101201|2010-07-15 11:30,15,621.25,622.75,619,622.5,309
20101201|2010-07-15 12:00,15,622.75,628.5,622.75,626.25,483
20101201|2010-07-15 12:30,15,626.25,627.75,622.5,627,128
20101201|2010-07-15 13:00,15,626.75,630,624.5,629.5,264
20101201|2010-07-15 18:00,16,625,627,625,626.25,16
20101201|2010-07-15 18:30,16,628,629.5,625.5,629.5,12
20101201|2010-07-15 19:00,16,628,629.25,628,628,8
20101201|2010-07-15 22:00,16,625.25,625.25,624.25,624.25,2
20101201|2010-07-15 22:30,16,627,627,627,627,1
20101201|2010-07-16 02:30,16,625,625,625,625,115
20101201|2010-07-16 04:00,16,623,623,621,623,7
20101201|2010-07-16 04:30,16,623.25,623.25,623.25,623.25,7
20101201|2010-07-16 05:00,16,623.75,624.25,623.75,624.25,3
20101201|2010-07-16 05:30,16,623.75,623.75,623.75,623.75,1
20101201|2010-07-16 06:00,16,626.25,626.25,626.25,626.25,1
20101201|2010-07-16 06:30,16,626.75,627,626.75,627,6
20101201|2010-07-16 09:30,16,622.25,629.5,617.75,628.75,591
20101201|2010-07-16 10:00,16,628.5,628.5,620.5,621.5,186
20101201|2010-07-16 10:30,16,621.25,621.75,620,620,170
20101201|2010-07-16 11:00,16,620,623,620,622.5,147
20101201|2010-07-16 11:30,16,623,623.5,621.25,621.25,99
20101201|2010-07-16 12:00,16,620.75,622.5,619.75,621,136
20101201|2010-07-16 12:30,16,621,623.75,620.75,623.5,208
20101201|2010-07-16 13:00,16,622.75,629.25,620.25,628.25,291
20101201|2010-07-18 18:00,19,628,631.75,628,631.75,33
20101201|2010-07-18 19:00,19,631.75,632.75,631.75,632.75,18
20101201|2010-07-18 19:30,19,633,633.75,633,633.75,11
20101201|2010-07-18 20:00,19,634,637.75,634,637.75,21
20101201|2010-07-18 21:00,19,636,636,636,636,5
20101201|2010-07-19 03:30,19,630.25,630.25,630,630,2
20101201|2010-07-19 04:00,19,632,632,630.5,630.5,3
20101201|2010-07-19 04:30,19,630,630,630,630,1
20101201|2010-07-19 05:30,19,631.75,631.75,631.75,631.75,3
20101201|2010-07-19 06:00,19,631,631.25,631,631.25,3
20101201|2010-07-19 07:00,19,631,631,628.75,628.75,3
20101201|2010-07-19 09:30,19,628,629.75,616.25,617,253
20101201|2010-07-19 10:00,19,617.75,618.5,616.25,617.5,322
20101201|2010-07-19 10:30,19,617.5,619.5,617.25,617.5,126
20101201|2010-07-19 11:00,19,617.5,618,616.75,618,80
20101201|2010-07-19 11:30,19,618,624,617.5,622.75,121
20101201|2010-07-19 12:00,19,622.75,623,618,619,203
20101201|2010-07-19 12:30,19,618.75,622,617.5,622,85
20101201|2010-07-19 13:00,19,622.25,623,617.5,618,283
20101201|2010-07-19 18:00,20,618.5,618.5,618.5,618.5,1
20101201|2010-07-19 18:30,20,615.75,615.75,612.5,612.5,17
20101201|2010-07-19 19:30,20,618.25,618.25,618.25,618.25,1
20101201|2010-07-20 01:30,20,618.5,619,618.5,619,5
20101201|2010-07-20 03:30,20,616,616.75,616,616.75,8
20101201|2010-07-20 06:00,20,618.25,620,618.25,620,16
20101201|2010-07-20 06:30,20,618,618.25,618,618.25,23
20101201|2010-07-20 09:30,20,615,620,615,617.5,557
20101201|2010-07-20 10:00,20,617.5,621.75,617.5,620.5,266
20101201|2010-07-20 10:30,20,620.5,620.5,617.25,619.5,240
20101201|2010-07-20 11:00,20,619,620,618.25,619.75,158
20101201|2010-07-20 11:30,20,619.25,619.75,618,619.75,26
20101201|2010-07-20 12:00,20,619.25,619.75,619,619.5,94
20101201|2010-07-20 12:30,20,619,620.25,619,620.25,164
20101201|2010-07-20 13:00,20,620.25,620.75,618.5,618.5,252
20101201|2010-07-20 18:30,21,618,618,618,618,1
20101201|2010-07-20 19:00,21,617,617,617,617,1
20101201|2010-07-20 20:00,21,618.25,618.25,618.25,618.25,5
20101201|2010-07-20 21:00,21,617.25,617.25,617.25,617.25,2
20101201|2010-07-20 22:00,21,617.25,617.25,617.25,617.25,1
20101201|2010-07-21 01:30,21,619,619,619,619,2
20101201|2010-07-21 03:00,21,619.5,620.5,619.5,620.5,21
20101201|2010-07-21 03:30,21,620.75,621.5,620.75,621.5,5
20101201|2010-07-21 04:00,21,621.75,622.5,621.75,622.25,12
20101201|2010-07-21 04:30,21,621.75,623.5,621.75,623.5,4
20101201|2010-07-21 06:00,21,624.5,625.75,624.5,625.75,6
20101201|2010-07-21 06:30,21,625,625.75,625,625,30
20101201|2010-07-21 07:00,21,625.25,625.5,625.25,625.5,8
20101201|2010-07-21 09:30,21,626,628.75,625.5,628.25,317
20101201|2010-07-21 10:00,21,628.5,635.5,628.5,632.75,250
20101201|2010-07-21 10:30,21,633.25,633.5,631.75,631.75,71
20101201|2010-07-21 11:00,21,631.75,631.75,631,631,21
20101201|2010-07-21 11:30,21,631.5,631.5,630.75,631,71
20101201|2010-07-21 12:00,21,631.25,633,631,633,28
20101201|2010-07-21 12:30,21,633,635.5,632.75,634.75,281
20101201|2010-07-21 13:00,21,634.75,636,628,629.5,382
20101201|2010-07-21 18:00,22,628.75,628.75,627.25,628,7
20101201|2010-07-21 18:30,22,626.75,626.75,626.75,626.75,3
20101201|2010-07-21 20:30,22,629,629,629,629,1
20101201|2010-07-21 21:00,22,629,629,629,629,1
20101201|2010-07-21 22:00,22,629,629.25,629,629.25,4
20101201|2010-07-21 22:30,22,628,628,628,628,2
20101201|2010-07-21 23:30,22,628,628,628,628,5
20101201|2010-07-22 02:30,22,628.75,628.75,628.25,628.5,24
20101201|2010-07-22 03:30,22,629.25,630,629.25,630,15
20101201|2010-07-22 04:00,22,630.75,631.5,630.75,631.5,73
20101201|2010-07-22 04:30,22,632,637.25,632,637.25,120
20101201|2010-07-22 05:00,22,638,639.5,638,639.5,55
20101201|2010-07-22 05:30,22,635.75,635.75,635.75,635.75,6
20101201|2010-07-22 06:00,22,638.25,638.25,638.25,638.25,5
20101201|2010-07-22 06:30,22,640,640,640,640,23
20101201|2010-07-22 07:00,22,640,640,640,640,7
20101201|2010-07-22 09:30,22,640,649.5,640,646.5,764
20101201|2010-07-22 10:00,22,646.5,647.25,642.25,643,527
20101201|2010-07-22 10:30,22,643,643.5,638.75,641,280
20101201|2010-07-22 11:00,22,641,644,640.5,644,136
20101201|2010-07-22 11:30,22,643.5,645.5,643.25,644.25,211
20101201|2010-07-22 12:00,22,644.75,645,643.25,643.5,97
20101201|2010-07-22 12:30,22,643.75,645,643,643,84
20101201|2010-07-22 13:00,22,642.5,643,636.5,636.75,194
20101201|2010-07-22 18:00,23,638.75,638.75,637.75,637.75,7
20101201|2010-07-22 18:30,23,637.5,637.5,637.5,637.5,1
20101201|2010-07-22 22:00,23,638,638,638,638,1
20101201|2010-07-22 23:00,23,638.75,639,638.75,639,2
20101201|2010-07-23 01:00,23,639,639,639,639,5
20101201|2010-07-23 02:00,23,640,640.75,640,640.75,3
20101201|2010-07-23 03:30,23,644,644.75,644,644.5,6
20101201|2010-07-23 04:00,23,644,644,644,644,5
20101201|2010-07-23 04:30,23,642,642,639.5,641.25,6
20101201|2010-07-23 05:00,23,640,640,640,640,1
20101201|2010-07-23 06:00,23,640.25,640.25,640.25,640.25,1
20101201|2010-07-23 06:30,23,639.75,639.75,639.75,639.75,1
20101201|2010-07-23 09:30,23,640,648,640,646.75,405
20101201|2010-07-23 10:00,23,647,647,641.25,642.75,156
20101201|2010-07-23 10:30,23,642.75,646,642.5,645.25,93
20101201|2010-07-23 11:00,23,645.5,647.25,643.5,645,102
20101201|2010-07-23 11:30,23,644.75,646,643.75,645.5,98
20101201|2010-07-23 12:00,23,645.5,647,644.5,645.25,76
20101201|2010-07-23 12:30,23,645,645.75,643.5,645.75,93
20101201|2010-07-23 13:00,23,644.25,645.5,640,640,152
20101201|2010-07-25 18:00,26,642.5,643.75,641.75,643.5,22
20101201|2010-07-25 23:00,26,642,642,642,642,2
20101201|2010-07-26 02:30,26,642,642,642,642,1
20101201|2010-07-26 03:00,26,642,642,642,642,1
20101201|2010-07-26 05:30,26,642,642,642,642,2
20101201|2010-07-26 06:00,26,642,642,642,642,1
20101201|2010-07-26 07:00,26,641.75,641.75,641.75,641.75,11
20101201|2010-07-26 09:30,26,639.75,639.75,635.25,635.25,192
20101201|2010-07-26 10:00,26,635,636,633,634.75,77
20101201|2010-07-26 10:30,26,634.75,636.75,634.75,636.5,35
20101201|2010-07-26 11:00,26,635.75,635.75,635.5,635.5,10
20101201|2010-07-26 11:30,26,635.5,637.5,635.25,636.25,62
20101201|2010-07-26 12:00,26,635.75,636.5,635,636.5,20
20101201|2010-07-26 12:30,26,636.75,637.5,636.75,637,69
20101201|2010-07-26 13:00,26,637.25,640.5,636.25,636.75,149
20101201|2010-07-26 18:00,27,637,637,636,636,3
20101201|2010-07-26 22:30,27,632.5,632.5,632.5,632.5,1
20101201|2010-07-26 23:30,27,635,635,635,635,1
20101201|2010-07-27 02:30,27,636,636,636,636,2
20101201|2010-07-27 03:30,27,636,636,635.75,635.75,2
20101201|2010-07-27 05:00,27,637,637,637,637,3
20101201|2010-07-27 05:30,27,637.5,637.5,637.5,637.5,1
20101201|2010-07-27 06:00,27,637.75,638.75,637.75,638.75,3
20101201|2010-07-27 06:30,27,639.25,645.25,639.25,645.25,26
20101201|2010-07-27 07:00,27,645.25,645.75,645.25,645.25,4
20101201|2010-07-27 09:30,27,645,649,643.25,643.25,169
20101201|2010-07-27 10:00,27,643.25,643.25,641.5,641.5,121
20101201|2010-07-27 10:30,27,641.5,641.75,639.75,640.25,19
20101201|2010-07-27 11:00,27,639.25,641.5,636.75,641,61
20101201|2010-07-27 11:30,27,641,642.25,639.75,642.25,68
20101201|2010-07-27 12:00,27,642.5,645.75,642.5,644,61
20101201|2010-07-27 12:30,27,644.25,644.5,641.5,642,26
20101201|2010-07-27 13:00,27,642.25,643,640.25,640.5,43
20101201|2010-07-27 18:00,28,639.75,639.75,639.75,639.75,1
20101201|2010-07-27 18:30,28,639.75,639.75,639.75,639.75,1
20101201|2010-07-27 19:30,28,640.5,641,640.5,641,5
20101201|2010-07-27 20:00,28,640.5,640.5,640.5,640.5,1
20101201|2010-07-28 01:00,28,641.75,641.75,641.75,641.75,3
20101201|2010-07-28 03:30,28,643.5,643.5,643.5,643.5,2
20101201|2010-07-28 04:00,28,643.5,646,643.5,646,38
20101201|2010-07-28 04:30,28,648,650,648,650,61
20101201|2010-07-28 05:00,28,650,650,650,650,22
20101201|2010-07-28 06:30,28,651,652.25,651,652.25,3
20101201|2010-07-28 07:00,28,652.5,653.5,652.5,653.5,9
20101201|2010-07-28 09:30,28,653.5,661,653,657.5,377
20101201|2010-07-28 10:00,28,657.5,661,657,657,121
20101201|2010-07-28 10:30,28,657.5,659,656.25,656.5,160
20101201|2010-07-28 11:00,28,657,661,656.5,659.75,300
20101201|2010-07-28 11:30,28,659.5,665,659.5,661,165
20101201|2010-07-28 12:00,28,660.5,661,658.75,659.25,28
20101201|2010-07-28 12:30,28,660.25,661.5,658.5,661.5,150
20101201|2010-07-28 13:00,28,661.5,661.5,656.25,656.25,83
20101201|2010-07-28 18:00,29,655,657.75,655,657,11
20101201|2010-07-28 18:30,29,658,658,658,658,8
20101201|2010-07-28 19:00,29,658.75,659,658.75,659,2
20101201|2010-07-28 19:30,29,659,659,659,659,1
20101201|2010-07-28 20:00,29,659,659,659,659,2
20101201|2010-07-28 21:00,29,660,660,660,660,1
20101201|2010-07-28 22:30,29,660,660,660,660,5
20101201|2010-07-28 23:30,29,662,662,662,662,2
20101201|2010-07-29 00:30,29,662.25,662.25,662,662,4
20101201|2010-07-29 04:00,29,663.75,663.75,663.75,663.75,1
20101201|2010-07-29 04:30,29,660,660,660,660,32
20101201|2010-07-29 05:00,29,660,661.25,660,661.25,17
20101201|2010-07-29 05:30,29,662.5,662.5,661.25,661.25,7
20101201|2010-07-29 06:00,29,662.25,666,662.25,666,17
20101201|2010-07-29 06:30,29,666.25,666.25,666.25,666.25,5
20101201|2010-07-29 07:00,29,667,670,667,670,5
20101201|2010-07-29 09:30,29,670,673.5,667.25,671.75,452
20101201|2010-07-29 10:00,29,671,677.25,671,674.25,125
20101201|2010-07-29 10:30,29,674.25,674.25,669.5,669.5,191
20101201|2010-07-29 11:00,29,670,671,668,670,74
20101201|2010-07-29 11:30,29,670.25,670.5,668.25,670.5,103
20101201|2010-07-29 12:00,29,670.5,672,669.5,670.25,68
20101201|2010-07-29 12:30,29,670,674,669.25,671.75,31
20101201|2010-07-29 13:00,29,671.5,675,671.25,673,101
20101201|2010-07-29 18:00,30,673.25,675.75,673.25,674.5,17
20101201|2010-07-29 18:30,30,676,678.5,676,678.5,5
20101201|2010-07-29 19:00,30,676.5,676.5,676.5,676.5,2
20101201|2010-07-29 19:30,30,679,681,679,681,34
20101201|2010-07-29 20:00,30,679,679,678.25,678.25,7
20101201|2010-07-29 20:30,30,679,679,679,679,1
20101201|2010-07-29 22:00,30,679,679,679,679,9
20101201|2010-07-29 22:30,30,679,680,679,680,3
20101201|2010-07-29 23:00,30,680,680,680,680,1
20101201|2010-07-29 23:30,30,680,680,680,680,4
20101201|2010-07-30 00:00,30,680,680,680,680,3
20101201|2010-07-30 01:30,30,679,679,679,679,11
20101201|2010-07-30 02:30,30,679,679,679,679,10
20101201|2010-07-30 03:30,30,679,680.75,679,680.75,5
20101201|2010-07-30 04:00,30,680,680,680,680,2
20101201|2010-07-30 04:30,30,680,680,680,680,8
20101201|2010-07-30 05:00,30,682,682.75,682,682.75,26
20101201|2010-07-30 06:30,30,682,682,681.5,681.5,10
20101201|2010-07-30 07:00,30,682.25,682.25,682.25,682.25,5
20101201|2010-07-30 09:30,30,682,687,680.25,683.75,338
20101201|2010-07-30 10:00,30,683.5,695.75,682.25,693,503
20101201|2010-07-30 10:30,30,693.75,695.5,692.25,693,175
20101201|2010-07-30 11:00,30,693,695.25,692.5,695.25,175
20101201|2010-07-30 11:30,30,695.5,697.5,694.5,696,206
20101201|2010-07-30 12:00,30,696,703,695.75,699.5,163
20101201|2010-07-30 12:30,30,698.25,698.25,694,695.25,122
20101201|2010-07-30 13:00,30,696,705,695,697,316
20101201|2010-08-01 18:00,2,698.25,701.75,697.25,701.75,36
20101201|2010-08-01 18:30,2,702,702.75,701.75,702.75,14
20101201|2010-08-01 19:00,2,702.75,703,702.75,703,11
20101201|2010-08-01 19:30,2,705,706.25,705,706.25,5
20101201|2010-08-01 20:00,2,708.75,710,708.25,709,7
20101201|2010-08-01 20:30,2,710,714,710,714,15
20101201|2010-08-01 21:00,2,712.75,714,712.75,714,5
20101201|2010-08-01 22:00,2,711,711,711,711,8
20101201|2010-08-01 22:30,2,713,713,713,713,1
20101201|2010-08-02 00:00,2,715,715,715,715,1
20101201|2010-08-02 00:30,2,715,715,715,715,1
20101201|2010-08-02 01:00,2,715,715,715,715,1
20101201|2010-08-02 02:00,2,715,715,715,715,37
20101201|2010-08-02 03:00,2,715.5,715.5,715.5,715.5,1
20101201|2010-08-02 03:30,2,720,720.5,720,720.5,3
20101201|2010-08-02 04:30,2,718.5,718.5,718.5,718.5,1
20101201|2010-08-02 05:00,2,721.5,721.5,721.5,721.5,1
20101201|2010-08-02 05:30,2,722,723,722,723,3
20101201|2010-08-02 06:00,2,723.75,723.75,723.75,723.75,1
20101201|2010-08-02 06:30,2,725,726.5,724,724,6
20101201|2010-08-02 07:00,2,725.25,728.5,724.5,728.5,15
20101201|2010-08-02 09:30,2,731,750,728.5,731.5,641
20101201|2010-08-02 10:00,2,731.75,738.5,730.5,737.75,242
20101201|2010-08-02 10:30,2,737.25,738.25,735.5,736.25,81
20101201|2010-08-02 11:00,2,736,736.5,723.75,723.75,128
20101201|2010-08-02 11:30,2,720,729.75,719.5,723,225
20101201|2010-08-02 12:00,2,723,728,720.75,726.25,104
20101201|2010-08-02 12:30,2,726.75,734.5,726.75,730.75,80
20101201|2010-08-02 13:00,2,731,734.25,720,720,170
20101201|2010-08-02 18:00,3,725.75,725.75,722.5,725,10
20101201|2010-08-02 18:30,3,726,727,726,726.5,18
20101201|2010-08-02 19:30,3,725,726.25,723,723,6
20101201|2010-08-02 21:00,3,723,724.75,723,724.75,3
20101201|2010-08-02 23:00,3,726.75,727,726.75,727,4
20101201|2010-08-02 23:30,3,728,728.25,728,728.25,14
20101201|2010-08-03 01:00,3,725.25,725.25,725.25,725.25,2
20101201|2010-08-03 02:30,3,710.75,710.75,708,710,15
20101201|2010-08-03 03:00,3,710,710,710,710,9
20101201|2010-08-03 04:00,3,709.75,709.75,701.25,701.25,22
20101201|2010-08-03 04:30,3,706,707,706,706.75,18
20101201|2010-08-03 06:30,3,720.25,721.25,720.25,721.25,11
20101201|2010-08-03 07:00,3,721.75,722.75,721.5,722.75,7
20101201|2010-08-03 09:30,3,716.25,724,709.75,712,396
20101201|2010-08-03 10:00,3,712.5,717.5,711,714.5,428
20101201|2010-08-03 10:30,3,713.25,714.25,710.25,712.5,121
20101201|2010-08-03 11:00,3,712.25,715,711,715,192
20101201|2010-08-03 11:30,3,715,720,714.5,716.75,99
20101201|2010-08-03 12:00,3,716.75,717,713.5,714.75,54
20101201|2010-08-03 12:30,3,715,716,712.5,712.75,153
20101201|2010-08-03 13:00,3,712.25,712.25,709,711,162
20101201|2010-08-03 18:00,4,709.5,709.5,708.25,708.75,18
20101201|2010-08-03 18:30,4,708.75,708.75,708.75,708.75,1
20101201|2010-08-03 19:00,4,708,708,708,708,3
20101201|2010-08-03 19:30,4,708.75,710,708.75,710,3
20101201|2010-08-03 20:00,4,710,710,708.5,708.5,10
20101201|2010-08-03 20:30,4,710,710,710,710,2
20101201|2010-08-03 21:00,4,710,710,710,710,16
20101201|2010-08-03 21:30,4,710,710,710,710,3
20101201|2010-08-03 22:00,4,710,710,709,709,50
20101201|2010-08-03 22:30,4,710,711,710,711,6
20101201|2010-08-03 23:00,4,711,712,711,712,3
20101201|2010-08-03 23:30,4,713,713,713,713,1
20101201|2010-08-04 01:00,4,711.5,711.5,711.5,711.5,1
20101201|2010-08-04 02:00,4,713.75,715,713.75,715,4
20101201|2010-08-04 03:00,4,716,716,716,716,4
20101201|2010-08-04 04:30,4,716,716,716,716,5
20101201|2010-08-04 05:00,4,716,719,716,719,16
20101201|2010-08-04 05:30,4,720,724,720,724,16
20101201|2010-08-04 06:00,4,724,726,724,726,5
20101201|2010-08-04 06:30,4,725.25,730,725.25,729,30
20101201|2010-08-04 07:00,4,729,731.5,728,730,35
20101201|2010-08-04 09:30,4,730,735,726,730.5,686
20101201|2010-08-04 10:00,4,729.5,733.5,728.25,733,215
20101201|2010-08-04 10:30,4,733,737.5,730,731,218
20101201|2010-08-04 11:00,4,731,737.5,731,736,185
20101201|2010-08-04 11:30,4,736.5,741.75,736.5,740.25,232
20101201|2010-08-04 12:00,4,740.25,748.5,739.75,744.25,216
20101201|2010-08-04 12:30,4,745,748.5,739.25,739.25,157
20101201|2010-08-04 13:00,4,739,750,738.5,745.25,477
20101201|2010-08-04 18:00,5,743,743.25,741.5,743.25,13
20101201|2010-08-04 18:30,5,744,745.75,744,745.75,48
20101201|2010-08-04 19:00,5,745.75,746,744,745.75,12
20101201|2010-08-04 19:30,5,746,752.25,745.75,751.5,75
20101201|2010-08-04 20:00,5,751.75,753.5,751.5,753,21
20101201|2010-08-04 20:30,5,753,754.25,753,754,8
20101201|2010-08-04 21:00,5,753.25,753.25,745.5,752,14
20101201|2010-08-04 21:30,5,752,752,750,750,8
20101201|2010-08-04 22:00,5,746.25,746.25,745.5,745.5,2
20101201|2010-08-04 23:00,5,754.5,754.5,754.5,754.5,1
20101201|2010-08-05 00:00,5,754.75,758.75,754.75,758.75,11
20101201|2010-08-05 00:30,5,758.75,760,758.75,759.25,33
20101201|2010-08-05 01:00,5,757,757,757,757,1
20101201|2010-08-05 01:30,5,754.25,759.25,754.25,759.25,3
20101201|2010-08-05 02:00,5,761.25,765.5,761.25,765.5,31
20101201|2010-08-05 03:30,5,767,767,767,767,1
20101201|2010-08-05 05:00,5,768.25,780,768.25,780,28
20101201|2010-08-05 05:30,5,780,780,779,780,87
20101201|2010-08-05 06:00,5,787.75,801.5,787.75,796,30
20101201|2010-08-05 06:30,5,795,798.25,782,787,281
20101201|2010-08-05 07:00,5,792.5,797.25,789.5,797.25,49
20101201|2010-08-05 09:30,5,805.25,805.25,796.75,797,533
20101201|2010-08-05 10:00,5,793.75,794.5,774.75,789.5,513
20101201|2010-08-05 10:30,5,789.5,792,787,788.75,334
20101201|2010-08-05 11:00,5,788.5,790,787.5,788.5,270
20101201|2010-08-05 11:30,5,788.5,799.25,788.25,799,467
20101201|2010-08-05 12:00,5,799,799.25,792,792,280
20101201|2010-08-05 12:30,5,792,794,791,792.5,226
20101201|2010-08-05 13:00,5,792.75,794.25,788,790,361
20101201|2010-08-05 18:00,6,790,815,790,813.5,166
20101201|2010-08-05 18:30,6,813.5,817,810.25,815.5,218
20101201|2010-08-05 19:00,6,816,817.25,797.25,797.25,42
20101201|2010-08-05 19:30,6,799,800.5,799,800.5,2
20101201|2010-08-05 20:00,6,804,804,804,804,6
20101201|2010-08-05 20:30,6,809.5,826,809.5,826,22
20101201|2010-08-05 21:00,6,826,840,826,828.75,42
20101201|2010-08-05 21:30,6,834.5,834.75,832,832,11
20101201|2010-08-05 22:00,6,828,829.5,828,828,6
20101201|2010-08-05 22:30,6,828,828,825,825,22
20101201|2010-08-05 23:00,6,825,825,825,825,11
20101201|2010-08-05 23:30,6,826.5,830.75,826.5,828.5,47
20101201|2010-08-06 01:00,6,829.5,829.5,829.5,829.5,1
20101201|2010-08-06 02:00,6,829.5,829.5,829.5,829.5,5
20101201|2010-08-06 02:30,6,829.5,829.5,827.25,827.25,6
20101201|2010-08-06 03:00,6,821,821,815,815,9
20101201|2010-08-06 03:30,6,812.25,812.25,778.75,787.25,21
20101201|2010-08-06 04:00,6,791,791,778.25,779.5,22
20101201|2010-08-06 04:30,6,782,782,781.75,781.75,30
20101201|2010-08-06 05:00,6,781.5,781.5,780.75,780.75,5
20101201|2010-08-06 05:30,6,792.5,792.5,792.5,792.5,1
20101201|2010-08-06 06:00,6,792.25,792.25,792.25,792.25,1
20101201|2010-08-06 06:30,6,792.75,792.75,783.5,783.5,2
20101201|2010-08-06 07:00,6,791.75,799.25,791.75,799,16
20101201|2010-08-06 09:30,6,793.25,793.25,735.5,752.5,834
20101201|2010-08-06 10:00,6,753,763,750,762,443
20101201|2010-08-06 10:30,6,762,768,751.5,753.5,270
20101201|2010-08-06 11:00,6,752.5,754,742.5,751.75,120
20101201|2010-08-06 11:30,6,752,755,750.5,750.5,118
20101201|2010-08-06 12:00,6,750.25,752,733.25,736,195
20101201|2010-08-06 12:30,6,734.25,737.5,732.5,732.5,87
20101201|2010-08-06 13:00,6,732.5,732.5,732.5,732.5,2
20101201|2010-08-08 18:00,9,720,725,701.75,708.75,182
20101201|2010-08-08 18:30,9,711.5,721.75,709,709.75,30
20101201|2010-08-08 19:00,9,709,709,704,705.75,59
20101201|2010-08-08 19:30,9,705.75,711.5,705.75,711.5,55
20101201|2010-08-08 20:00,9,708,708,708,708,4
20101201|2010-08-08 20:30,9,707,707,707,707,10
20101201|2010-08-08 21:00,9,707,710.25,707,710.25,4
20101201|2010-08-08 21:30,9,708,708,707,707,50
20101201|2010-08-08 22:00,9,707,707,706.5,706.5,7
20101201|2010-08-08 22:30,9,712.5,712.5,712.5,712.5,3
20101201|2010-08-08 23:30,9,707,707,707,707,1
20101201|2010-08-09 00:30,9,708.25,708.25,708.25,708.25,1
20101201|2010-08-09 01:00,9,710.5,710.5,710.5,710.5,5
20101201|2010-08-09 01:30,9,710.5,710.5,710.5,710.5,3
20101201|2010-08-09 02:00,9,710.75,710.75,710.75,710.75,1
20101201|2010-08-09 02:30,9,712,719.25,712,719.25,27
20101201|2010-08-09 04:00,9,714,714,714,714,3
20101201|2010-08-09 04:30,9,713.25,713.25,713.25,713.25,1
20101201|2010-08-09 05:30,9,720.5,723.25,720.5,723.25,6
20101201|2010-08-09 06:30,9,719.5,719.5,715,715,10
20101201|2010-08-09 07:00,9,715.25,715.25,715,715,5
20101201|2010-08-09 09:30,9,714.5,723,711,715.25,772
20101201|2010-08-09 10:00,9,716.5,740.25,716.5,732.75,421
20101201|2010-08-09 10:30,9,732.75,741.75,732.25,736.5,171
20101201|2010-08-09 11:00,9,737.75,752.25,737.75,745.5,183
20101201|2010-08-09 11:30,9,746.25,751.25,745.75,748,126
20101201|2010-08-09 12:00,9,747.5,748.5,739.25,739.75,248
20101201|2010-08-09 12:30,9,739.75,746.75,734.5,736,216
20101201|2010-08-09 13:00,9,735.5,739.5,719.25,737,328
20101201|2010-08-09 18:00,10,730.5,731,728,729.75,35
20101201|2010-08-09 18:30,10,729,729,727.75,727.75,9
20101201|2010-08-09 19:00,10,727.75,729,727.75,729,5
20101201|2010-08-09 19:30,10,727.75,727.75,725.5,725.5,2
20101201|2010-08-09 20:00,10,725,725,725,725,8
20101201|2010-08-09 20:30,10,725,725,721.75,721.75,13
20101201|2010-08-09 22:00,10,725.5,725.5,725,725,2
20101201|2010-08-09 22:30,10,727,727,727,727,5
20101201|2010-08-09 23:00,10,730,730,730,730,1
20101201|2010-08-09 23:30,10,730,730,730,730,4
20101201|2010-08-10 00:00,10,730.25,730.75,730.25,730.75,6
20101201|2010-08-10 00:30,10,730.25,730.25,729.75,729.75,12
20101201|2010-08-10 03:00,10,730.75,730.75,730.75,730.75,11
20101201|2010-08-10 03:30,10,730.75,730.75,730.75,730.75,2
20101201|2010-08-10 04:00,10,730.75,730.75,725.75,726,18
20101201|2010-08-10 04:30,10,721,721,718.75,719,10
20101201|2010-08-10 05:00,10,719.5,719.5,719.5,719.5,1
20101201|2010-08-10 06:00,10,724.25,731.25,724.25,731.25,9
20101201|2010-08-10 06:30,10,722.5,723.5,717.25,723.5,6
20101201|2010-08-10 07:00,10,723,723,723,723,1
20101201|2010-08-10 09:30,10,719,741,718.75,730,474
20101201|2010-08-10 10:00,10,732.5,738.75,732.25,733.75,240
20101201|2010-08-10 10:30,10,734.5,735.75,731.25,734.75,94
20101201|2010-08-10 11:00,10,735.75,735.75,731.25,731.25,53
20101201|2010-08-10 11:30,10,729,729,718.25,719.5,134
20101201|2010-08-10 12:00,10,720.25,722.5,716.75,720,205
20101201|2010-08-10 12:30,10,720.75,724.5,717.5,723,93
20101201|2010-08-10 13:00,10,723.25,723.25,716.75,722,103
20101201|2010-08-10 18:00,11,720,727.25,720,727.25,20
20101201|2010-08-10 18:30,11,729.25,730.25,728.5,728.5,34
20101201|2010-08-10 19:00,11,731,731.25,731,731.25,2
20101201|2010-08-10 20:30,11,729,729,729,729,1
20101201|2010-08-10 21:00,11,731.5,731.5,731.5,731.5,1
20101201|2010-08-10 21:30,11,732.75,733,732.75,733,2
20101201|2010-08-10 23:00,11,731.5,731.5,731.5,731.5,1
20101201|2010-08-10 23:30,11,730.5,730.5,730.5,730.5,1
20101201|2010-08-11 00:00,11,731,731.5,731,731.5,5
20101201|2010-08-11 01:00,11,733,733,733,733,1
20101201|2010-08-11 02:00,11,726.5,726.5,724,724,14
20101201|2010-08-11 02:30,11,725.25,725.25,725.25,725.25,9
20101201|2010-08-11 03:00,11,725.25,725.25,724.5,724.5,66
20101201|2010-08-11 03:30,11,724.5,726,724.5,725.25,3
20101201|2010-08-11 04:00,11,725,725,723,723,16
20101201|2010-08-11 04:30,11,722.75,722.75,719,719,9
20101201|2010-08-11 05:00,11,715.5,715.5,715.5,715.5,1
20101201|2010-08-11 05:30,11,715.5,718.5,715.5,718.5,2
20101201|2010-08-11 06:00,11,719.5,720.75,719.5,720.75,2
20101201|2010-08-11 09:30,11,720.25,720.25,708.75,711.25,454
20101201|2010-08-11 10:00,11,710.5,725,710.25,722.75,289
20101201|2010-08-11 10:30,11,723.25,723.5,718,721.5,89
20101201|2010-08-11 11:00,11,723.75,730,723.5,729.75,119
20101201|2010-08-11 11:30,11,727,727.25,723.25,724.5,41
20101201|2010-08-11 12:00,11,723.25,728,723.25,727.5,93
20101201|2010-08-11 12:30,11,729,731,724,726.75,137
20101201|2010-08-11 13:00,11,726.75,727,708.5,715,235
20101201|2010-08-11 18:00,12,713.25,721,712,713,40
20101201|2010-08-11 19:30,12,716.25,716.25,716.25,716.25,1
20101201|2010-08-11 20:00,12,720,721.25,720,721.25,5
20101201|2010-08-11 20:30,12,720,721,720,721,10
20101201|2010-08-11 22:30,12,718,718,718,718,2
20101201|2010-08-11 23:00,12,718,718,718,718,9
20101201|2010-08-11 23:30,12,719.25,719.25,719.25,719.25,5
20101201|2010-08-12 00:00,12,719.75,719.75,717.75,719,8
20101201|2010-08-12 00:30,12,716.5,716.5,716.5,716.5,3
20101201|2010-08-12 01:00,12,719,720,719,720,5
20101201|2010-08-12 01:30,12,718.75,718.75,718.75,718.75,2
20101201|2010-08-12 02:30,12,721.5,722.5,721.5,722.5,6
20101201|2010-08-12 03:00,12,724.5,728,724.5,728,7
20101201|2010-08-12 03:30,12,724.5,724.5,724.5,724.5,2
20101201|2010-08-12 04:00,12,727.5,727.5,724.75,725.5,8
20101201|2010-08-12 04:30,12,725.5,725.5,724.5,724.5,7
20101201|2010-08-12 05:00,12,728,728,727.75,728,4
20101201|2010-08-12 05:30,12,729.5,729.5,724.5,724.5,6
20101201|2010-08-12 06:00,12,727.5,727.5,726.5,726.5,13
20101201|2010-08-12 06:30,12,726.25,726.5,725.75,725.75,8
20101201|2010-08-12 07:00,12,730.5,731.75,730.5,731.75,11
20101201|2010-08-12 09:30,12,731,742,718,742,531
20101201|2010-08-12 10:00,12,742,742.5,737,737,141
20101201|2010-08-12 10:30,12,738,744.5,738,743.5,125
20101201|2010-08-12 11:00,12,744,744.25,740,740.5,74
20101201|2010-08-12 11:30,12,740.25,751,740.25,748.5,128
20101201|2010-08-12 12:00,12,748.75,751.75,747.75,749.5,48
20101201|2010-08-12 12:30,12,750.5,750.5,734,736,120
20101201|2010-08-12 13:00,12,735.75,741.25,728.75,729.5,268
20101201|2010-08-12 18:00,13,727,731,726.25,729.5,17
20101201|2010-08-12 18:30,13,729.75,732,729.75,732,24
20101201|2010-08-12 19:00,13,734,734,730.5,730.5,3
20101201|2010-08-12 19:30,13,730.5,732.5,730,730,7
20101201|2010-08-12 20:30,13,734,736.75,734,736.75,6
20101201|2010-08-12 21:00,13,736.75,738,736.75,738,12
20101201|2010-08-12 21:30,13,738.5,738.5,738,738,11
20101201|2010-08-12 22:00,13,738,738,735.25,735.25,7
20101201|2010-08-12 22:30,13,734.75,738,734.75,738,13
20101201|2010-08-12 23:00,13,738.25,738.25,738.25,738.25,2
20101201|2010-08-13 00:30,13,738.25,738.25,738.25,738.25,1
20101201|2010-08-13 01:00,13,738.25,739.25,738.25,739.25,12
20101201|2010-08-13 01:30,13,739.25,739.25,739.25,739.25,3
20101201|2010-08-13 02:00,13,739.5,739.5,739.25,739.25,4
20101201|2010-08-13 02:30,13,739.75,739.75,739.25,739.25,6
20101201|2010-08-13 03:00,13,739.25,739.25,739.25,739.25,1
20101201|2010-08-13 03:30,13,739.75,739.75,739.75,739.75,9
20101201|2010-08-13 04:00,13,740,741,740,740.5,13
20101201|2010-08-13 04:30,13,741.5,741.5,741.5,741.5,10
20101201|2010-08-13 05:00,13,741.75,741.75,741.75,741.75,3
20101201|2010-08-13 06:00,13,740.75,740.75,740.75,740.75,1
20101201|2010-08-13 06:30,13,742,742,742,742,5
20101201|2010-08-13 07:00,13,741.75,742.5,741.75,742.5,27
20101201|2010-08-13 09:30,13,742.5,742.5,732,739.75,437
20101201|2010-08-13 10:00,13,739,742,739,740.25,96
20101201|2010-08-13 10:30,13,742,742,732,737.75,187
20101201|2010-08-13 11:00,13,737.5,738.25,733.5,737,51
20101201|2010-08-13 11:30,13,735.75,737.25,734,734.75,68
20101201|2010-08-13 12:00,13,736.5,740,735.5,739.75,84
20101201|2010-08-13 12:30,13,738.75,740.5,736.75,737,305
20101201|2010-08-13 13:00,13,736.75,737.25,725.25,727,233
20101201|2010-08-15 18:00,16,728,728,721.25,722,53
20101201|2010-08-15 18:30,16,722,722,722,722,1
20101201|2010-08-15 19:00,16,723.5,726.5,722,726.5,7
20101201|2010-08-15 19:30,16,726.75,728,726.75,728,4
20101201|2010-08-15 21:30,16,724.25,724.25,723.5,723.5,3
20101201|2010-08-15 22:00,16,725,725,725,725,5
20101201|2010-08-15 22:30,16,725.75,727,725.75,727,3
20101201|2010-08-15 23:00,16,728.5,729,728.5,729,6
20101201|2010-08-15 23:30,16,727,727,726.5,726.5,2
20101201|2010-08-16 01:30,16,730,733.25,730,733.25,18
20101201|2010-08-16 02:30,16,734.5,734.5,734.5,734.5,1
20101201|2010-08-16 03:00,16,731,731,731,731,1
20101201|2010-08-16 04:00,16,729.5,729.5,728,728,9
20101201|2010-08-16 05:00,16,729.25,730.25,729.25,730.25,2
20101201|2010-08-16 05:30,16,731.75,732.25,731.75,732.25,2
20101201|2010-08-16 06:00,16,730.25,730.25,730.25,730.25,1
20101201|2010-08-16 06:30,16,733.25,733.25,733,733,2
20101201|2010-08-16 07:00,16,732.25,732.25,732,732,5
20101201|2010-08-16 09:30,16,730.75,731,724,726.25,459
20101201|2010-08-16 10:00,16,726,729,725,725.5,280
20101201|2010-08-16 10:30,16,725,728.5,725,728.5,248
20101201|2010-08-16 11:00,16,728.25,729,726.25,726.25,120
20101201|2010-08-16 11:30,16,726.25,726.75,716.75,716.75,253
20101201|2010-08-16 12:00,16,716.25,716.25,700.25,704,821
20101201|2010-08-16 12:30,16,702.5,702.5,692.5,699.5,737
20101201|2010-08-16 13:00,16,699.5,700.75,695,696,163
20101201|2010-08-16 18:00,17,696,702.25,696,700.5,42
20101201|2010-08-16 18:30,17,701.75,701.75,697,697,2
20101201|2010-08-16 19:30,17,698,698,698,698,2
20101201|2010-08-16 22:00,17,702,702,702,702,1
20101201|2010-08-16 22:30,17,703,703,703,703,2
20101201|2010-08-16 23:00,17,704,704,704,704,25
20101201|2010-08-17 00:30,17,706.25,706.25,706.25,706.25,1
20101201|2010-08-17 01:00,17,706.25,706.25,706.25,706.25,1
20101201|2010-08-17 04:00,17,707,708.25,707,708.25,19
20101201|2010-08-17 05:00,17,707.5,707.5,707,707,4
20101201|2010-08-17 05:30,17,709.75,712,709.75,712,4
20101201|2010-08-17 06:30,17,709.5,709.5,708.25,708.25,3
20101201|2010-08-17 07:00,17,708,708,707.75,707.75,11
20101201|2010-08-17 09:30,17,707.75,711.25,700,708.75,793
20101201|2010-08-17 10:00,17,708.75,711,707,710,289
20101201|2010-08-17 10:30,17,710,710.5,705.25,706,316
20101201|2010-08-17 11:00,17,705.75,705.75,692,700,488
20101201|2010-08-17 11:30,17,700,700,693.25,695.5,149
20101201|2010-08-17 12:00,17,693.5,696.5,690,692.75,183
20101201|2010-08-17 12:30,17,693,700.5,693,698.5,175
20101201|2010-08-17 13:00,17,697.75,699.25,691.25,694.5,151
20101201|2010-08-17 18:00,18,692.5,693.25,691.5,693,52
20101201|2010-08-17 18:30,18,695,695,695,695,5
20101201|2010-08-17 19:00,18,695,696.5,694.75,695.5,51
20101201|2010-08-17 19:30,18,695,695,695,695,1
20101201|2010-08-17 20:00,18,693.75,693.75,693.75,693.75,1
20101201|2010-08-17 20:30,18,693.25,693.25,692.5,692.5,4
20101201|2010-08-17 21:00,18,692.5,692.5,692.5,692.5,11
20101201|2010-08-17 22:00,18,692.5,692.5,692.5,692.5,7
20101201|2010-08-17 22:30,18,692.5,692.5,692.5,692.5,33
20101201|2010-08-17 23:30,18,692.5,692.5,692.5,692.5,1
20101201|2010-08-18 01:00,18,692.5,692.5,692.5,692.5,3
20101201|2010-08-18 03:00,18,696,697,696,697,11
20101201|2010-08-18 04:00,18,698,699,698,699,11
20101201|2010-08-18 04:30,18,699.75,699.75,699.75,699.75,3
20101201|2010-08-18 05:00,18,699,699,699,699,1
20101201|2010-08-18 05:30,18,699,699,697,697,25
20101201|2010-08-18 06:00,18,697,697,690,690,69
20101201|2010-08-18 06:30,18,689,691.5,689,690,13
20101201|2010-08-18 07:00,18,690,691,690,690.25,11
20101201|2010-08-18 09:30,18,690,694,687.75,692,721
20101201|2010-08-18 10:00,18,692,702,692,697.5,590
20101201|2010-08-18 10:30,18,697.5,703,697.25,699,389
20101201|2010-08-18 11:00,18,699,700.75,698,700.25,327
20101201|2010-08-18 11:30,18,700.25,702.5,698.75,700,283
20101201|2010-08-18 12:00,18,700,701,695.75,697.5,156
20101201|2010-08-18 12:30,18,697.25,701,695.75,700.5,223
20101201|2010-08-18 13:00,18,700.5,703.5,695,695.75,424
20101201|2010-08-18 18:00,19,697.25,701.25,697,699.5,30
20101201|2010-08-18 19:30,19,702,702.25,702,702.25,3
20101201|2010-08-18 20:00,19,704,708.75,704,708.75,14
20101201|2010-08-18 20:30,19,708.75,710,707.75,707.75,16
20101201|2010-08-18 21:00,19,706.5,708,705,708,10
20101201|2010-08-18 21:30,19,706,706,706,706,2
20101201|2010-08-18 22:00,19,705.5,705.5,705.5,705.5,5
20101201|2010-08-18 22:30,19,706.25,706.25,706.25,706.25,10
20101201|2010-08-18 23:00,19,708.75,710.25,708.75,710.25,6
20101201|2010-08-19 01:00,19,711,711,711,711,1
20101201|2010-08-19 02:30,19,706.25,706.25,706.25,706.25,1
20101201|2010-08-19 03:00,19,706.25,707.5,706,707.5,21
20101201|2010-08-19 03:30,19,709,713.5,709,713.5,65
20101201|2010-08-19 04:00,19,713.5,713.5,713.5,713.5,2
20101201|2010-08-19 04:30,19,713.75,714,713.75,714,14
20101201|2010-08-19 05:00,19,714.5,714.5,714.5,714.5,1
20101201|2010-08-19 05:30,19,713.5,713.5,713.5,713.5,5
20101201|2010-08-19 06:00,19,713.75,713.75,713.5,713.5,4
20101201|2010-08-19 06:30,19,715.5,715.5,714,714,6
20101201|2010-08-19 07:00,19,716,717,716,716,11
20101201|2010-08-19 09:30,19,720,735.75,717.75,726.75,1164
20101201|2010-08-19 10:00,19,726.75,730.25,722.5,722.5,407
20101201|2010-08-19 10:30,19,722.25,723.5,716.25,720.5,446
20101201|2010-08-19 11:00,19,720.5,722,716.25,716.75,135
20101201|2010-08-19 11:30,19,716.25,721.75,716.25,719.75,207
20101201|2010-08-19 12:00,19,719.75,720.25,715,715.5,308
20101201|2010-08-19 12:30,19,715.5,715.75,711.5,714.5,363
20101201|2010-08-19 13:00,19,714.75,723.75,710,718.25,454
20101201|2010-08-19 18:00,20,719,723,719,723,127
20101201|2010-08-19 18:30,20,723,729,723,729,14
20101201|2010-08-19 19:00,20,729,732.5,729,730.75,16
20101201|2010-08-19 19:30,20,732,732,730.75,731,14
20101201|2010-08-19 20:00,20,731,731.75,731,731.75,21
20101201|2010-08-19 21:30,20,727.5,727.5,726,726,4
20101201|2010-08-20 00:00,20,727,727,726,726,6
20101201|2010-08-20 02:00,20,722,722,722,722,1
20101201|2010-08-20 03:30,20,720,720,716,716,4
20101201|2010-08-20 04:00,20,716,716,716,716,60
20101201|2010-08-20 06:00,20,711.5,711.5,711,711,3
20101201|2010-08-20 06:30,20,715.5,722.25,715.5,722.25,18
20101201|2010-08-20 07:00,20,720,721,719,720.5,33
20101201|2010-08-20 09:30,20,711,721.25,705,714.25,789
20101201|2010-08-20 10:00,20,714,715,711.75,713.5,235
20101201|2010-08-20 10:30,20,712.25,716,711.75,713.5,83
20101201|2010-08-20 11:00,20,713,718.25,713,716.5,157
20101201|2010-08-20 11:30,20,717.5,719.25,715.75,718.5,163
20101201|2010-08-20 12:00,20,718.5,719.5,716.5,717.75,177
20101201|2010-08-20 12:30,20,718,718.25,714,714,189
20101201|2010-08-20 13:00,20,714.25,716,712,712.5,386
20101201|2010-08-22 18:00,23,711.75,714.25,711.75,714.25,131
20101201|2010-08-22 18:30,23,714.25,714.75,713,713,22
20101201|2010-08-22 19:00,23,713.25,714.75,713.25,714,4
20101201|2010-08-22 19:30,23,714.75,715.25,714,715.25,18
20101201|2010-08-22 20:00,23,715.5,719,715.5,719,41
20101201|2010-08-22 20:30,23,719.5,725,719.5,724.5,30
20101201|2010-08-22 21:30,23,721,721,721,721,6
20101201|2010-08-22 22:00,23,721,721,719.75,719.75,3
20101201|2010-08-22 23:00,23,723,723,723,723,5
20101201|2010-08-23 02:30,23,720.25,720.25,719.75,719.75,9
20101201|2010-08-23 03:00,23,719.75,719.75,719.75,719.75,3
20101201|2010-08-23 04:30,23,724,724.75,724,724,20
20101201|2010-08-23 05:00,23,724.5,726,724,725.5,34
20101201|2010-08-23 05:30,23,725.5,725.75,725.5,725.5,3
20101201|2010-08-23 06:00,23,726.5,726.5,726.5,726.5,4
20101201|2010-08-23 06:30,23,725.5,726,725,725,50
20101201|2010-08-23 07:00,23,725.25,727.25,725.25,727,11
20101201|2010-08-23 09:30,23,727,729.75,718,725.75,1045
20101201|2010-08-23 10:00,23,725.5,728,724.25,727.75,444
20101201|2010-08-23 10:30,23,727.25,727.5,725.25,726.5,483
20101201|2010-08-23 11:00,23,726.25,728.25,725.25,728.25,299
20101201|2010-08-23 11:30,23,728.25,728.5,726,727.5,184
20101201|2010-08-23 12:00,23,727.25,727.75,725.75,725.75,224
20101201|2010-08-23 12:30,23,725.5,727,725.5,726.5,140
20101201|2010-08-23 13:00,23,726.25,727,724.75,726.25,242
20101201|2010-08-23 18:00,24,725,726.75,724.25,725.5,33
20101201|2010-08-23 19:00,24,720,720,714,715,12
20101201|2010-08-23 19:30,24,715,720.25,715,720.25,5
20101201|2010-08-23 21:00,24,719.25,719.25,719,719,2
20101201|2010-08-24 01:00,24,719,719,717.5,717.5,23
20101201|2010-08-24 02:00,24,718.25,718.25,718.25,718.25,1
20101201|2010-08-24 03:00,24,717.25,719,717,719,10
20101201|2010-08-24 06:00,24,717,717,716.75,716.75,8
20101201|2010-08-24 06:30,24,717.75,718.75,717.75,718,18
20101201|2010-08-24 07:00,24,717.5,719,717.5,719,3
20101201|2010-08-24 09:30,24,717.25,718,710.75,717.25,1213
20101201|2010-08-24 10:00,24,717.25,721.25,715.5,720.5,943
20101201|2010-08-24 10:30,24,720,722,717.25,718,308
20101201|2010-08-24 11:00,24,718.25,719,711,713,734
20101201|2010-08-24 11:30,24,713,713.5,710.75,713.25,471
20101201|2010-08-24 12:00,24,712.75,718,712,717.5,307
20101201|2010-08-24 12:30,24,717.5,717.5,714.75,716,107
20101201|2010-08-24 13:00,24,716,717.5,713.25,714.5,185
20101201|2010-08-24 18:00,25,711.75,712,710,712,14
20101201|2010-08-24 18:30,25,712.25,713,712.25,713,7
20101201|2010-08-24 19:00,25,714,714.25,714,714.25,16
20101201|2010-08-24 19:30,25,714.25,714.25,714.25,714.25,10
20101201|2010-08-24 20:00,25,714.25,716.5,714.25,716.5,39
20101201|2010-08-24 20:30,25,714.5,714.5,714.5,714.5,5
20101201|2010-08-24 21:00,25,715.75,716,715.75,716,3
20101201|2010-08-24 21:30,25,714.5,714.5,714.5,714.5,9
20101201|2010-08-24 23:30,25,714.5,714.5,714.5,714.5,1
20101201|2010-08-25 00:00,25,714.5,714.5,714.5,714.5,1
20101201|2010-08-25 00:30,25,714.5,714.5,714.5,714.5,11
20101201|2010-08-25 01:00,25,714.5,715,714.25,714.25,22
20101201|2010-08-25 02:00,25,714.75,714.75,714.75,714.75,1
20101201|2010-08-25 03:00,25,715.75,715.75,715.75,715.75,1
20101201|2010-08-25 03:30,25,717.25,717.25,717.25,717.25,1
20101201|2010-08-25 04:00,25,719,724.75,719,724.75,13
20101201|2010-08-25 04:30,25,723.75,723.75,723.75,723.75,3
20101201|2010-08-25 05:00,25,724,724.5,723.25,723.25,12
20101201|2010-08-25 05:30,25,723.25,723.25,721.5,721.5,7
20101201|2010-08-25 06:00,25,721.5,721.5,721.25,721.25,5
20101201|2010-08-25 06:30,25,721.5,721.5,721.5,721.5,1
20101201|2010-08-25 07:00,25,720.75,720.75,720,720,5
20101201|2010-08-25 09:30,25,720,721,706.75,708.75,1169
20101201|2010-08-25 10:00,25,709.5,710.5,699.25,700,1087
20101201|2010-08-25 10:30,25,699.25,700,693,699,766
20101201|2010-08-25 11:00,25,698.25,700,697,699,123
20101201|2010-08-25 11:30,25,699,705.5,699,703.25,174
20101201|2010-08-25 12:00,25,703.25,705,698.5,699.5,186
20101201|2010-08-25 12:30,25,699.75,701.75,698.25,700,207
20101201|2010-08-25 13:00,25,700.5,701.5,692,692,373
20101201|2010-08-25 18:00,26,693,698.25,693,698.25,34
20101201|2010-08-25 18:30,26,699.25,699.25,699,699,2
20101201|2010-08-25 20:00,26,697.75,699,697.75,699,4
20101201|2010-08-25 20:30,26,698.75,699,698.75,699,3
20101201|2010-08-26 00:00,26,699.25,699.25,698.5,698.5,10
20101201|2010-08-26 01:30,26,700,700,700,700,7
20101201|2010-08-26 02:00,26,702,702,702,702,27
20101201|2010-08-26 02:30,26,703,705.75,703,705.75,13
20101201|2010-08-26 03:00,26,704.75,705,704.75,705,2
20101201|2010-08-26 03:30,26,705,705,705,705,3
20101201|2010-08-26 05:00,26,706.75,707.75,706.75,707.75,12
20101201|2010-08-26 05:30,26,706.75,706.75,706.75,706.75,4
20101201|2010-08-26 06:00,26,706.25,706.5,706,706,11
20101201|2010-08-26 06:30,26,706.5,706.5,702.25,703,18
20101201|2010-08-26 07:00,26,703,704.75,703,704.75,11
20101201|2010-08-26 09:30,26,705,712.25,705,707,1104
20101201|2010-08-26 10:00,26,707.25,708.5,706,707.25,180
20101201|2010-08-26 10:30,26,707.25,709,706.5,706.5,227
20101201|2010-08-26 11:00,26,707,709.75,706,708.75,195
20101201|2010-08-26 11:30,26,709,710.5,707.75,709,242
20101201|2010-08-26 12:00,26,709,709,703.5,703.5,159
20101201|2010-08-26 12:30,26,703.75,707.25,700,704.5,237
20101201|2010-08-26 13:00,26,704.5,704.75,700.5,701.75,404
20101201|2010-08-26 18:00,27,703,704.75,703,704.75,78
20101201|2010-08-26 18:30,27,704.75,708.75,704.75,708.75,29
20101201|2010-08-26 19:00,27,708,708.75,707,707,11
20101201|2010-08-26 19:30,27,706.5,706.5,706,706,3
20101201|2010-08-26 20:00,27,706.25,709.5,706.25,709.5,12
20101201|2010-08-26 20:30,27,707.5,709.5,707.5,709,7
20101201|2010-08-26 21:00,27,708,708,707.5,707.5,14
20101201|2010-08-26 22:00,27,704.25,705,704.25,705,6
20101201|2010-08-26 22:30,27,706,706,706,706,2
20101201|2010-08-26 23:30,27,709,709,709,709,3
20101201|2010-08-27 00:00,27,710,712,710,712,62
20101201|2010-08-27 01:30,27,711.25,711.25,711.25,711.25,3
20101201|2010-08-27 02:00,27,710,710,710,710,1
20101201|2010-08-27 02:30,27,711.25,711.25,711.25,711.25,1
20101201|2010-08-27 04:00,27,711,711,710.25,710.25,24
20101201|2010-08-27 06:30,27,710.5,710.5,710.5,710.5,1
20101201|2010-08-27 07:00,27,708.5,708.5,706,707.5,11
20101201|2010-08-27 09:30,27,708,711,702.75,710,791
20101201|2010-08-27 10:00,27,709.25,720.5,709,716,674
20101201|2010-08-27 10:30,27,716.25,717.75,711.75,714,288
20101201|2010-08-27 11:00,27,713.75,714,710,710,263
20101201|2010-08-27 11:30,27,710.5,712.25,710.5,711.75,144
20101201|2010-08-27 12:00,27,711.75,715.25,711.75,713.5,275
20101201|2010-08-27 12:30,27,713.75,715.75,711,711.25,378
20101201|2010-08-27 13:00,27,711.25,714,709,709,354
20101201|2010-08-29 18:00,30,713,721,713,720.5,158
20101201|2010-08-29 18:30,30,721.25,722,720.5,720.5,7
20101201|2010-08-29 19:00,30,720.5,723,720.5,723,21
20101201|2010-08-29 19:30,30,723.25,726,723.25,726,33
20101201|2010-08-29 20:00,30,726,726,726,726,2
20101201|2010-08-29 20:30,30,726.75,728.25,726.25,728.25,16
20101201|2010-08-29 21:00,30,726.5,726.5,726.5,726.5,1
20101201|2010-08-29 22:30,30,725.5,727.5,725.5,727.5,10
20101201|2010-08-29 23:00,30,727.5,727.5,727.5,727.5,1
20101201|2010-08-30 01:30,30,726.25,726.25,726.25,726.25,1
20101201|2010-08-30 02:00,30,726.25,726.25,726.25,726.25,2
20101201|2010-08-30 02:30,30,726,726,725.5,725.5,6
20101201|2010-08-30 03:30,30,724.25,724.25,723.75,723.75,2
20101201|2010-08-30 04:00,30,724.25,725,724,725,3
20101201|2010-08-30 04:30,30,727.5,727.5,727.5,727.5,1
20101201|2010-08-30 06:30,30,724.5,724.5,724.5,724.5,1
20101201|2010-08-30 07:00,30,724.75,727.25,724,727.25,8
20101201|2010-08-30 09:30,30,728,741,727.5,737.25,1079
20101201|2010-08-30 10:00,30,737.25,737.25,734.75,735.5,283
20101201|2010-08-30 10:30,30,735.5,736,730,730.5,244
20101201|2010-08-30 11:00,30,730.5,731.75,728.5,729.5,240
20101201|2010-08-30 11:30,30,730,731.25,728.75,729.75,271
20101201|2010-08-30 12:00,30,729.25,731.25,729.25,730,223
20101201|2010-08-30 12:30,30,730.25,732.25,724.5,725,233
20101201|2010-08-30 13:00,30,725,725,717,718,343
20101201|2010-08-30 18:00,31,718,719,714,717.25,29
20101201|2010-08-30 18:30,31,716.5,716.75,712.75,716.75,30
20101201|2010-08-30 19:30,31,718,718,718,718,1
20101201|2010-08-30 20:00,31,718,718,718,718,1
20101201|2010-08-30 21:30,31,715,715,715,715,1
20101201|2010-08-30 23:00,31,715,717,715,717,13
20101201|2010-08-30 23:30,31,717,717,717,717,4
20101201|2010-08-31 00:00,31,717,717,717,717,5
20101201|2010-08-31 01:00,31,716,716,716,716,1
20101201|2010-08-31 02:00,31,716.5,717,716.5,717,4
20101201|2010-08-31 03:30,31,717,718,715.75,718,16
20101201|2010-08-31 04:00,31,718.5,719,718.5,718.75,8
20101201|2010-08-31 04:30,31,719,719.5,719,719.5,28
20101201|2010-08-31 05:00,31,719.5,720.5,719.5,720.5,19
20101201|2010-08-31 05:30,31,720.75,721,720.25,720.25,18
20101201|2010-08-31 06:30,31,720,721,718,718,68
20101201|2010-08-31 07:00,31,718,718,718,718,1
20101201|2010-08-31 09:30,31,718.25,723,716.5,721.75,898
20101201|2010-08-31 10:00,31,722,725.25,719.5,720.75,745
20101201|2010-08-31 10:30,31,721.25,724.5,719,724.25,279
20101201|2010-08-31 11:00,31,723.75,725,721.75,721.75,197
20101201|2010-08-31 11:30,31,721.5,721.5,715,718.25,303
20101201|2010-08-31 12:00,31,719,722.75,715.75,715.75,186
20101201|2010-08-31 12:30,31,716,719.5,712.75,713.25,464
20101201|2010-08-31 13:00,31,713.25,713.25,700.5,703.25,689
20101201|2010-08-31 18:00,1,703,707,703,707,28
20101201|2010-08-31 18:30,1,707.25,707.5,706.75,706.75,5
20101201|2010-08-31 19:00,1,706.75,709.5,706,709.5,15
20101201|2010-08-31 19:30,1,708.75,709,708.75,709,11
20101201|2010-08-31 20:00,1,710,710,710,710,1
20101201|2010-08-31 20:30,1,711.5,712.5,710,710,19
20101201|2010-08-31 21:00,1,710.5,710.75,710.5,710.75,3
20101201|2010-08-31 21:30,1,711.5,711.5,711.5,711.5,1
20101201|2010-08-31 22:00,1,711,711,711,711,1
20101201|2010-08-31 23:00,1,709.5,709.5,709.25,709.25,8
20101201|2010-09-01 00:30,1,709.25,709.25,709.25,709.25,1
20101201|2010-09-01 01:30,1,710,712.5,710,712.5,3
20101201|2010-09-01 04:00,1,713,713,713,713,1
20101201|2010-09-01 05:00,1,713,713,713,713,1
20101201|2010-09-01 05:30,1,712,713,711.75,713,18
20101201|2010-09-01 06:00,1,713,713.5,713,713,4
20101201|2010-09-01 06:30,1,713.75,714.75,713.75,714.75,4
20101201|2010-09-01 07:00,1,715,718,715,717,6
20101201|2010-09-01 09:30,1,719.25,725.25,717.75,719.75,1167
20101201|2010-09-01 10:00,1,719.75,720.75,716,717.75,317
20101201|2010-09-01 10:30,1,718,722,718,721.25,157
20101201|2010-09-01 11:00,1,721.25,721.25,717.5,717.75,90
20101201|2010-09-01 11:30,1,718.25,718.25,711,713,295
20101201|2010-09-01 12:00,1,713,716.25,711,715.5,146
20101201|2010-09-01 12:30,1,715.75,724.5,714.5,723.25,372
20101201|2010-09-01 13:00,1,724,729,723,725,393
20101201|2010-09-01 18:00,2,723.25,726,723.25,726,22
20101201|2010-09-01 18:30,2,726,726,726,726,10
20101201|2010-09-01 19:00,2,726,726,726,726,6
20101201|2010-09-01 19:30,2,726.75,726.75,726.75,726.75,1
20101201|2010-09-01 20:00,2,726.5,726.5,726.5,726.5,1
20101201|2010-09-01 21:00,2,726,726,726,726,2
20101201|2010-09-01 21:30,2,726.75,726.75,726.5,726.5,4
20101201|2010-09-01 22:00,2,726.5,727,726.5,727,3
20101201|2010-09-01 22:30,2,726.5,728,726.5,728,14
20101201|2010-09-02 00:30,2,727,727,727,727,1
20101201|2010-09-02 01:30,2,727.25,728.25,727,728.25,14
20101201|2010-09-02 02:00,2,729,731,729,731,28
20101201|2010-09-02 02:30,2,729.75,730.5,729.75,730.5,10
20101201|2010-09-02 03:00,2,732,732,732,732,15
20101201|2010-09-02 03:30,2,732.75,733.5,732.75,733,31
20101201|2010-09-02 04:00,2,734,734,734,734,20
20101201|2010-09-02 04:30,2,734,734,734,734,6
20101201|2010-09-02 05:00,2,734,734.75,734,734.75,5
20101201|2010-09-02 06:00,2,735,735,733,733,10
20101201|2010-09-02 06:30,2,733.5,733.5,732,732,9
20101201|2010-09-02 09:30,2,734,738.75,730.75,735,845
20101201|2010-09-02 10:00,2,735,736,732,733.5,302
20101201|2010-09-02 10:30,2,734,736.25,733.25,735,423
20101201|2010-09-02 11:00,2,735,739.5,735,739,520
20101201|2010-09-02 11:30,2,739,740.5,738.75,739.5,231
20101201|2010-09-02 12:00,2,739.25,739.5,737.25,737.75,228
20101201|2010-09-02 12:30,2,737.75,739.75,735,738.75,379
20101201|2010-09-02 13:00,2,738.75,739.25,733.75,734.5,221
20101201|2010-09-02 18:00,3,734.75,737.5,734,735.5,99
20101201|2010-09-02 18:30,3,736.75,737.5,736.75,737.25,25
20101201|2010-09-02 19:00,3,735.5,737.5,735.5,737.5,17
20101201|2010-09-02 19:30,3,737.75,742,737.75,740.75,100
20101201|2010-09-02 20:00,3,739.25,739.25,738.5,738.5,16
20101201|2010-09-02 20:30,3,741,741,741,741,1
20101201|2010-09-02 21:00,3,740.5,740.5,740.5,740.5,1
20101201|2010-09-02 21:30,3,741,742.75,741,742.75,6
20101201|2010-09-02 22:00,3,741,741,738,738,23
20101201|2010-09-02 22:30,3,739,739,737.5,737.5,91
20101201|2010-09-02 23:00,3,739.75,739.75,739.75,739.75,1
20101201|2010-09-02 23:30,3,739,739.75,738.25,739.75,9
20101201|2010-09-03 00:00,3,738.75,738.75,738.75,738.75,1
20101201|2010-09-03 00:30,3,738.25,738.25,738.25,738.25,1
20101201|2010-09-03 01:30,3,740,740.75,740,740.75,13
20101201|2010-09-03 02:00,3,741,741.5,741,741.25,4
20101201|2010-09-03 03:00,3,740.75,740.75,740.5,740.5,6
20101201|2010-09-03 03:30,3,742.75,743,742.75,743,19
20101201|2010-09-03 04:00,3,742,742,742,742,1
20101201|2010-09-03 05:30,3,743,743,743,743,2
20101201|2010-09-03 06:00,3,740,743,740,743,2
20101201|2010-09-03 06:30,3,743,743.25,743,743,8
20101201|2010-09-03 07:00,3,741.75,741.75,740.25,740.25,38
20101201|2010-09-03 09:30,3,742,754,740.5,754,1309
20101201|2010-09-03 10:00,3,754,758,745.75,746.75,583
20101201|2010-09-03 10:30,3,749.75,754,748.75,751.5,305
20101201|2010-09-03 11:00,3,751.5,757,749,752.5,370
20101201|2010-09-03 11:30,3,753.25,756,751.5,755.75,127
20101201|2010-09-03 12:00,3,755,758.75,755,757,197
20101201|2010-09-03 12:30,3,757,758,753,757,175
20101201|2010-09-03 13:00,3,757.5,761,754,761,304
20101201|2010-09-06 18:00,7,757.5,764.75,756,756.25,111
20101201|2010-09-06 18:30,7,756.25,758.5,756.25,758.5,5
20101201|2010-09-06 19:00,7,758.75,760,758.75,760,11
20101201|2010-09-06 19:30,7,758.25,759.75,758,759.75,7
20101201|2010-09-06 20:00,7,760.5,760.5,760,760,23
20101201|2010-09-06 20:30,7,760.75,763,760.75,761,11
20101201|2010-09-06 21:00,7,761.5,761.5,761,761,7
20101201|2010-09-06 22:00,7,761.5,761.5,761.5,761.5,2
20101201|2010-09-06 22:30,7,761.5,761.5,761.5,761.5,2
20101201|2010-09-06 23:30,7,761.25,761.25,761.25,761.25,1
20101201|2010-09-07 01:00,7,762.25,762.25,762.25,762.25,1
20101201|2010-09-07 02:00,7,761,761,753,753,25
20101201|2010-09-07 02:30,7,753.75,753.75,753.75,753.75,1
20101201|2010-09-07 03:00,7,753.75,755,752.5,752.5,3
20101201|2010-09-07 04:00,7,750,750,748,749,16
20101201|2010-09-07 04:30,7,747.5,747.5,747.5,747.5,6
20101201|2010-09-07 05:00,7,745.75,749,745,749,13
20101201|2010-09-07 05:30,7,745,746,745,746,3
20101201|2010-09-07 07:00,7,746.5,746.5,745,745,22
20101201|2010-09-07 09:30,7,745,756,744.5,750,828
20101201|2010-09-07 10:00,7,749.25,751,748.5,751,241
20101201|2010-09-07 10:30,7,751.75,752.25,749.25,749.75,175
20101201|2010-09-07 11:00,7,750,752,748.75,751.25,104
20101201|2010-09-07 11:30,7,751.5,754.25,750.75,751.75,162
20101201|2010-09-07 12:00,7,752,754,752,753.5,65
20101201|2010-09-07 12:30,7,754,755.25,752,753,235
20101201|2010-09-07 13:00,7,752.5,755,751.25,752.75,253
20101201|2010-09-07 18:00,8,752.5,752.75,750.75,751.5,9
20101201|2010-09-07 18:30,8,750.75,750.75,750.5,750.5,6
20101201|2010-09-07 19:00,8,750.5,750.5,750.5,750.5,1
20101201|2010-09-07 19:30,8,751.5,751.5,750.75,750.75,2
20101201|2010-09-07 21:00,8,750.75,750.75,750.75,750.75,1
20101201|2010-09-07 21:30,8,750.75,750.75,750.75,750.75,4
20101201|2010-09-08 01:00,8,750.5,750.5,750.5,750.5,14
20101201|2010-09-08 01:30,8,752.25,752.25,752.25,752.25,1
20101201|2010-09-08 03:00,8,750.75,750.75,747.75,747.75,13
20101201|2010-09-08 03:30,8,747.75,747.75,747.75,747.75,1
20101201|2010-09-08 05:30,8,750,750.5,750,750.5,4
20101201|2010-09-08 06:00,8,752.75,752.75,752.75,752.75,1
20101201|2010-09-08 06:30,8,752.75,752.75,752.75,752.75,1
20101201|2010-09-08 07:00,8,750.5,751,750.5,751,2
20101201|2010-09-08 09:30,8,751.25,751.25,742,744,595
20101201|2010-09-08 10:00,8,744.5,750.25,743.5,747.25,399
20101201|2010-09-08 10:30,8,747.25,750.25,746.5,747.75,496
20101201|2010-09-08 11:00,8,748.25,751,747.75,750.5,185
20101201|2010-09-08 11:30,8,751,751.75,748.25,748.25,217
20101201|2010-09-08 12:00,8,748.75,749,742,742,154
20101201|2010-09-08 12:30,8,742.75,742.75,736.25,739,332
20101201|2010-09-08 13:00,8,739.25,739.5,732.25,733,443
20101201|2010-09-08 18:00,9,734,735.5,733.25,735.5,64
20101201|2010-09-08 18:30,9,735.25,736.75,735.25,736.25,25
20101201|2010-09-08 19:00,9,735.5,737,735.5,737,3
20101201|2010-09-08 19:30,9,737.25,737.25,736.5,736.5,2
20101201|2010-09-08 20:00,9,735.75,735.75,734.5,734.5,4
20101201|2010-09-08 20:30,9,733,733,732.75,732.75,4
20101201|2010-09-08 21:00,9,732.75,733,730,733,9
20101201|2010-09-09 00:00,9,733.25,733.25,733.25,733.25,1
20101201|2010-09-09 00:30,9,734.5,735,734.5,735,3
20101201|2010-09-09 01:30,9,737.5,739.25,737.5,738.25,51
20101201|2010-09-09 02:00,9,737.75,739.5,737.75,739.5,3
20101201|2010-09-09 02:30,9,738.5,740,738.5,739,25
20101201|2010-09-09 03:00,9,740,740.75,740,740.75,4
20101201|2010-09-09 03:30,9,740.75,740.75,740.75,740.75,1
20101201|2010-09-09 04:00,9,738.75,739.75,738.25,738.25,45
20101201|2010-09-09 04:30,9,738.25,738.25,738.25,738.25,10
20101201|2010-09-09 06:30,9,738.5,739,738.5,739,2
20101201|2010-09-09 07:00,9,736.5,736.5,736,736,52
20101201|2010-09-09 09:30,9,736.25,744.5,736.25,744.5,508
20101201|2010-09-09 10:00,9,744.5,751.5,744.25,748,620
20101201|2010-09-09 10:30,9,747.25,749,747,748.25,220
20101201|2010-09-09 11:00,9,749,753,748.75,753,310
20101201|2010-09-09 11:30,9,753,753.25,749.5,751.5,183
20101201|2010-09-09 12:00,9,751.5,753,750.5,753,121
20101201|2010-09-09 12:30,9,753,757.75,753,757.75,469
20101201|2010-09-09 13:00,9,757.75,763.5,749,758,738
20101201|2010-09-09 18:00,10,757,757.25,754,755,22
20101201|2010-09-09 18:30,10,753.75,755.5,753.25,755.5,10
20101201|2010-09-09 19:00,10,755.25,757.5,754.75,756.5,19
20101201|2010-09-09 20:00,10,755.25,755.25,755.25,755.25,1
20101201|2010-09-09 21:00,10,754.5,754.5,751.5,751.5,5
20101201|2010-09-09 21:30,10,753.25,753.25,753.25,753.25,1
20101201|2010-09-09 22:00,10,755,755,754.75,755,7
20101201|2010-09-09 23:30,10,753.5,755,753.5,755,25
20101201|2010-09-10 01:30,10,755.25,756,755.25,756,9
20101201|2010-09-10 02:30,10,754.75,755,754.75,755,2
20101201|2010-09-10 05:30,10,755.75,756,755.75,756,5
20101201|2010-09-10 06:30,10,757,757,757,757,2
20101201|2010-09-10 07:00,10,757,757,754,754.5,9
20101201|2010-09-10 09:30,10,750.25,759.75,741.25,751.25,1406
20101201|2010-09-10 10:00,10,751.5,754,750.5,751.25,218
20101201|2010-09-10 10:30,10,752,752.25,749.25,750.5,202
20101201|2010-09-10 11:00,10,750.5,757.75,750.5,755.25,345
20101201|2010-09-10 11:30,10,755.5,760.5,755.25,759,367
20101201|2010-09-10 12:00,10,759.5,766.75,759.5,760.5,434
20101201|2010-09-10 12:30,10,761,763,757.25,757.25,117
20101201|2010-09-10 13:00,10,757.25,759,753.75,757.5,410
20101201|2010-09-12 18:00,13,756,758.5,753.5,753.5,13
20101201|2010-09-12 18:30,13,755.25,755.25,754.25,754.25,5
20101201|2010-09-12 19:00,13,756.25,757,755.75,755.75,18
20101201|2010-09-12 19:30,13,757.25,758.75,756.25,758.75,9
20101201|2010-09-12 20:00,13,757.75,758,757.75,758,8
20101201|2010-09-12 20:30,13,758.75,759.5,757,759.5,34
20101201|2010-09-12 21:00,13,759.5,759.5,758.5,758.5,8
20101201|2010-09-12 21:30,13,758.25,758.5,758.25,758.5,3
20101201|2010-09-12 22:00,13,758.25,758.25,758.25,758.25,2
20101201|2010-09-12 22:30,13,758.25,760,758.25,760,6
20101201|2010-09-12 23:00,13,760,760,760,760,1
20101201|2010-09-12 23:30,13,760,760.5,760,760,29
20101201|2010-09-13 00:00,13,760.5,761,760.5,761,8
20101201|2010-09-13 00:30,13,761,761,761,761,1
20101201|2010-09-13 01:00,13,761,761,761,761,1
20101201|2010-09-13 01:30,13,761.75,762,761.75,762,6
20101201|2010-09-13 02:00,13,762,762,762,762,1
20101201|2010-09-13 02:30,13,764.5,770.75,764.5,770.75,23
20101201|2010-09-13 04:30,13,766.75,766.75,766,766,4
20101201|2010-09-13 05:00,13,765.25,765.25,764.75,764.75,4
20101201|2010-09-13 05:30,13,765.25,765.5,763.25,765.25,7
20101201|2010-09-13 06:30,13,765,765.25,764.5,765.25,5
20101201|2010-09-13 07:00,13,768,769.5,768,769.5,7
20101201|2010-09-13 09:30,13,770.5,773.25,761.25,771.25,1085
20101201|2010-09-13 10:00,13,770.75,772,764,767.75,394
20101201|2010-09-13 10:30,13,767.75,770,767.25,768.75,279
20101201|2010-09-13 11:00,13,768.25,769.5,764.75,766.5,143
20101201|2010-09-13 11:30,13,766.25,767,759.75,762.5,144
20101201|2010-09-13 12:00,13,762.5,767.5,760.25,767.5,312
20101201|2010-09-13 12:30,13,767,770,764.75,769,165
20101201|2010-09-13 13:00,13,768.75,770,764.5,768,250
20101201|2010-09-13 18:00,14,768,771.5,767,767,58
20101201|2010-09-13 18:30,14,767,767,767,767,2
20101201|2010-09-13 19:30,14,766,766,764.25,764.25,4
20101201|2010-09-13 20:00,14,762.5,764,762.5,764,9
20101201|2010-09-13 20:30,14,764.5,764.5,764.5,764.5,1
20101201|2010-09-13 22:00,14,767.25,767.25,763.5,763.5,4
20101201|2010-09-14 02:00,14,763.5,763.75,763.5,763.75,3
20101201|2010-09-14 02:30,14,764.25,764.75,764.25,764.75,13
20101201|2010-09-14 03:30,14,764.75,764.75,764.25,764.25,6
20101201|2010-09-14 04:00,14,764.25,764.25,763.75,763.75,6
20101201|2010-09-14 05:00,14,763.75,763.75,763.75,763.75,5
20101201|2010-09-14 05:30,14,762.5,762.5,762.5,762.5,1
20101201|2010-09-14 06:00,14,764,764,763.25,763.25,11
20101201|2010-09-14 06:30,14,763,763,762.75,762.75,5
20101201|2010-09-14 09:30,14,762,762.75,755.5,762.75,686
20101201|2010-09-14 10:00,14,762.75,770,762.5,764.25,412
20101201|2010-09-14 10:30,14,763.5,774.75,762.5,770.75,357
20101201|2010-09-14 11:00,14,772.5,772.5,764.75,767.75,197
20101201|2010-09-14 11:30,14,767.75,768,759.5,759.75,202
20101201|2010-09-14 12:00,14,759.5,762.5,759.25,762.5,136
20101201|2010-09-14 12:30,14,762.75,766.5,762,765.25,164
20101201|2010-09-14 13:00,14,765.5,766.5,761,763,340
20101201|2010-09-14 18:00,15,762.25,763,760.75,763,57
20101201|2010-09-14 18:30,15,763.5,763.75,763.5,763.5,7
20101201|2010-09-14 19:00,15,763.5,763.5,763.5,763.5,3
20101201|2010-09-14 19:30,15,764,768,764,768,14
20101201|2010-09-14 20:00,15,768,768,768,768,1
20101201|2010-09-14 20:30,15,768.5,768.5,767.25,767.25,12
20101201|2010-09-14 21:30,15,766.75,766.75,766.75,766.75,2
20101201|2010-09-14 22:00,15,768.5,768.5,768.5,768.5,1
20101201|2010-09-15 02:30,15,770,770,770,770,1
20101201|2010-09-15 03:00,15,770,770,770,770,1
20101201|2010-09-15 03:30,15,767.75,767.75,767.75,767.75,2
20101201|2010-09-15 04:00,15,770,770,770,770,1
20101201|2010-09-15 05:30,15,768.75,768.75,767.5,767.75,3
20101201|2010-09-15 06:00,15,767.25,767.25,767.25,767.25,9
20101201|2010-09-15 06:30,15,768.75,768.75,768,768,2
20101201|2010-09-15 07:00,15,767.25,767.25,767,767,6
20101201|2010-09-15 09:30,15,770,772.75,762.5,767,997
20101201|2010-09-15 10:00,15,766.75,770,764.75,765.75,599
20101201|2010-09-15 10:30,15,765,766,760.25,761,240
20101201|2010-09-15 11:00,15,761,762.5,760.5,761.25,177
20101201|2010-09-15 11:30,15,761.25,762.5,753.5,754.5,581
20101201|2010-09-15 12:00,15,755,758,754.5,756.5,349
20101201|2010-09-15 12:30,15,756.5,758.75,755.25,758,188
20101201|2010-09-15 13:00,15,758.75,760.25,756.5,757.5,386
20101201|2010-09-15 18:00,16,757.5,759,756.75,759,26
20101201|2010-09-15 18:30,16,759,759,759,759,2
20101201|2010-09-15 19:00,16,760.75,760.75,760.75,760.75,1
20101201|2010-09-15 19:30,16,760.75,761.75,760.75,761.75,10
20101201|2010-09-15 20:00,16,763,766,763,766,14
20101201|2010-09-15 21:00,16,763,763,763,763,1
20101201|2010-09-15 21:30,16,764.5,764.5,764.5,764.5,1
20101201|2010-09-15 23:30,16,763,763,763,763,1
20101201|2010-09-16 00:30,16,762,762,762,762,3
20101201|2010-09-16 03:00,16,760.25,761.25,760.25,761.25,3
20101201|2010-09-16 03:30,16,760.5,760.5,760.5,760.5,1
20101201|2010-09-16 04:00,16,759.75,759.75,759.75,759.75,3
20101201|2010-09-16 06:00,16,762.25,762.75,759.5,759.75,86
20101201|2010-09-16 06:30,16,761,762.5,761,762.5,10
20101201|2010-09-16 07:00,16,759.25,759.25,758.75,758.75,24
20101201|2010-09-16 09:30,16,758,761,752,754.25,1264
20101201|2010-09-16 10:00,16,755,756.25,750.75,751.75,332
20101201|2010-09-16 10:30,16,751.75,753.5,751.75,752.5,261
20101201|2010-09-16 11:00,16,752.25,752.25,745,747.5,472
20101201|2010-09-16 11:30,16,747.25,751,745.75,750,197
20101201|2010-09-16 12:00,16,750,752,745.75,749.5,245
20101201|2010-09-16 12:30,16,750,750.25,746.25,749.5,165
20101201|2010-09-16 13:00,16,750.25,754.25,747,750.75,296
20101201|2010-09-16 18:00,17,754,759.75,754,757.5,68
20101201|2010-09-16 18:30,17,757.25,758,757.25,758,8
20101201|2010-09-16 19:00,17,758,760,758,760,13
20101201|2010-09-16 20:00,17,760.5,760.5,760.5,760.5,4
20101201|2010-09-16 20:30,17,761.25,763,761.25,763,6
20101201|2010-09-16 21:00,17,763,763.5,763,763.25,3
20101201|2010-09-16 22:30,17,762.25,762.25,762.25,762.25,1
20101201|2010-09-17 01:00,17,762.5,762.75,762.5,762.75,2
20101201|2010-09-17 01:30,17,768,768,768,768,7
20101201|2010-09-17 03:00,17,768,769.5,768,769.5,5
20101201|2010-09-17 03:30,17,769.5,770.25,769.5,770.25,11
20101201|2010-09-17 04:00,17,769.5,769.5,769.5,769.5,2
20101201|2010-09-17 04:30,17,771,771,771,771,23
20101201|2010-09-17 05:00,17,770.25,770.25,769.75,769.75,13
20101201|2010-09-17 05:30,17,769.75,769.75,769.5,769.5,19
20101201|2010-09-17 06:30,17,769,769,769,769,1
20101201|2010-09-17 07:00,17,768,768,766.75,767,21
20101201|2010-09-17 09:30,17,767.25,769,760,760,446
20101201|2010-09-17 10:00,17,762.75,769,761.75,762.75,447
20101201|2010-09-17 10:30,17,762.5,765,761,764.75,142
20101201|2010-09-17 11:00,17,764.75,766.25,763.75,766,84
20101201|2010-09-17 11:30,17,766.25,767.5,764.5,765.75,123
20101201|2010-09-17 12:00,17,766,776.75,765,770.75,394
20101201|2010-09-17 12:30,17,771,772.5,768,772.25,251
20101201|2010-09-17 13:00,17,772,776.25,770,771.25,311
20101201|2010-09-19 18:00,20,773.5,780,773.5,777.25,112
20101201|2010-09-19 18:30,20,777.25,780,777.25,779.75,11
20101201|2010-09-19 19:00,20,780,783,780,782.25,62
20101201|2010-09-19 19:30,20,783,784,782,784,30
20101201|2010-09-19 20:00,20,783.5,785,783.5,785,19
20101201|2010-09-19 20:30,20,785,789.5,785,789.5,19
20101201|2010-09-19 21:00,20,789.5,790,789.25,789.25,5
20101201|2010-09-19 21:30,20,789,790,788.75,789,31
20101201|2010-09-20 00:00,20,785,785,783.75,783.75,12
20101201|2010-09-20 01:30,20,784,784,784,784,1
20101201|2010-09-20 02:00,20,782,782,782,782,1
20101201|2010-09-20 02:30,20,782.75,783.5,782.75,783.5,13
20101201|2010-09-20 03:00,20,783.5,783.5,783,783,9
20101201|2010-09-20 04:00,20,782,782,782,782,2
20101201|2010-09-20 05:30,20,782,782,782,782,3
20101201|2010-09-20 06:00,20,782.25,783,781.75,783,14
20101201|2010-09-20 06:30,20,782.25,783.5,779,783.5,38
20101201|2010-09-20 07:00,20,781.75,781.75,780.25,781.25,20
20101201|2010-09-20 09:30,20,782.25,790,771,771.75,835
20101201|2010-09-20 10:00,20,771.75,774,770,772.75,437
20101201|2010-09-20 10:30,20,773.5,776.25,772.25,774,248
20101201|2010-09-20 11:00,20,775,777.25,774,775.75,416
20101201|2010-09-20 11:30,20,776,776.25,772.5,773.25,232
20101201|2010-09-20 12:00,20,773,775,770,770,331
20101201|2010-09-20 12:30,20,769.5,771,767,768,145
20101201|2010-09-20 13:00,20,767,768.75,764,767,295
20101201|2010-09-20 18:00,21,768,768,765,767,28
20101201|2010-09-20 18:30,21,765.5,765.5,765,765.25,27
20101201|2010-09-20 19:00,21,765.25,765.25,765,765,3
20101201|2010-09-20 19:30,21,765,765.25,765,765.25,3
20101201|2010-09-20 20:00,21,766.5,766.5,766.5,766.5,1
20101201|2010-09-20 20:30,21,767,767.75,766.5,766.5,3
20101201|2010-09-20 21:00,21,766.5,766.5,765,765,19
20101201|2010-09-20 21:30,21,767,767,767,767,9
20101201|2010-09-21 02:30,21,767.75,767.75,767.75,767.75,1
20101201|2010-09-21 03:00,21,767.75,768.25,767.75,768.25,5
20101201|2010-09-21 03:30,21,768.25,769,768.25,769,7
20101201|2010-09-21 04:00,21,769.25,769.25,769.25,769.25,2
20101201|2010-09-21 06:00,21,768,768,768,768,4
20101201|2010-09-21 06:30,21,768.5,769,768.5,768.75,5
20101201|2010-09-21 07:00,21,768.5,768.5,767,768,60
20101201|2010-09-21 09:30,21,766.25,767.25,760,766.5,786
20101201|2010-09-21 10:00,21,766.5,768.5,765,766.5,423
20101201|2010-09-21 10:30,21,767,769.75,765,767.25,198
20101201|2010-09-21 11:00,21,767.75,768.75,762.25,762.75,273
20101201|2010-09-21 11:30,21,762.75,764,761.5,763.75,157
20101201|2010-09-21 12:00,21,763.25,763.5,759,760.25,210
20101201|2010-09-21 12:30,21,760.25,762.25,759.75,760.75,153
20101201|2010-09-21 13:00,21,760.75,760.75,756.5,758.5,236
20101201|2010-09-21 18:00,22,760.25,763,760,762,38
20101201|2010-09-21 18:30,22,762,763.5,762,763.5,19
20101201|2010-09-21 19:00,22,764.25,764.25,764.25,764.25,1
20101201|2010-09-21 19:30,22,764.25,764.25,764.25,764.25,1
20101201|2010-09-21 20:00,22,763.25,763.25,763.25,763.25,1
20101201|2010-09-21 21:00,22,763,763,763,763,4
20101201|2010-09-21 22:00,22,761.25,761.25,761.25,761.25,22
20101201|2010-09-21 22:30,22,761.25,762.75,761.25,762.75,4
20101201|2010-09-21 23:00,22,762,762,762,762,1
20101201|2010-09-22 01:30,22,763,763,763,763,1
20101201|2010-09-22 02:00,22,763.75,764.5,763.75,764.5,8
20101201|2010-09-22 02:30,22,765,767,765,767,2
20101201|2010-09-22 05:00,22,767,767,767,767,2
20101201|2010-09-22 05:30,22,767,767,767,767,8
20101201|2010-09-22 06:00,22,768,768,768,768,7
20101201|2010-09-22 06:30,22,768,768,766,766,3
20101201|2010-09-22 07:00,22,768.25,768.25,768.25,768.25,2
20101201|2010-09-22 09:30,22,769.75,770.75,762,762,1001
20101201|2010-09-22 10:00,22,760.75,767,760,765.5,296
20101201|2010-09-22 10:30,22,765.5,769.5,765,769,186
20101201|2010-09-22 11:00,22,769,769.75,765,765.25,148
20101201|2010-09-22 11:30,22,766,766.25,763.75,764.25,88
20101201|2010-09-22 12:00,22,764.25,765.25,758.25,761,457
20101201|2010-09-22 12:30,22,760.75,761.5,760,760,86
20101201|2010-09-22 13:00,22,760.75,765.5,759.5,765.25,119
20101201|2010-09-22 18:00,23,764,764.5,764,764,3
20101201|2010-09-22 19:30,23,759,760.75,759,760.75,2
20101201|2010-09-22 20:00,23,761.5,761.5,760.75,760.75,16
20101201|2010-09-22 20:30,23,760.75,760.75,750,750,40
20101201|2010-09-23 01:30,23,755.75,755.75,754.75,755.5,11
20101201|2010-09-23 02:00,23,755.25,756.5,755.25,756.5,3
20101201|2010-09-23 02:30,23,756.5,757,756.5,757,2
20101201|2010-09-23 03:00,23,757,757,756.25,756.25,5
20101201|2010-09-23 03:30,23,756.25,756.5,755,755,5
20101201|2010-09-23 04:00,23,754.25,754.25,752.25,752.25,6
20101201|2010-09-23 04:30,23,752.25,752.25,750.75,750.75,8
20101201|2010-09-23 05:00,23,752.25,752.25,752.25,752.25,1
20101201|2010-09-23 06:00,23,753.25,753.25,753.25,753.25,2
20101201|2010-09-23 06:30,23,753,753,753,753,1
20101201|2010-09-23 07:00,23,753.25,753.25,752.25,753,4
20101201|2010-09-23 09:30,23,753,753,740.5,749.25,700
20101201|2010-09-23 10:00,23,750,751,747.25,750.5,263
20101201|2010-09-23 10:30,23,750.75,755,750.5,751.75,507
20101201|2010-09-23 11:00,23,751.25,752.75,750,750.25,148
20101201|2010-09-23 11:30,23,751,751,750.25,751,93
20101201|2010-09-23 12:00,23,751,751,748.25,748.25,285
20101201|2010-09-23 12:30,23,748.5,749,742,742.75,991
20101201|2010-09-23 13:00,23,742.75,744.5,739.75,743.5,571
20101201|2010-09-23 18:00,24,745.25,746,742.5,745,16
20101201|2010-09-23 19:00,24,745.75,745.75,745.75,745.75,2
20101201|2010-09-23 19:30,24,746,747.5,746,747.5,8
20101201|2010-09-23 20:30,24,747.5,747.75,747.5,747.75,5
20101201|2010-09-23 22:30,24,747.25,747.25,747.25,747.25,4
20101201|2010-09-24 00:00,24,747.75,747.75,747.75,747.75,5
20101201|2010-09-24 01:00,24,750,750,750,750,17
20101201|2010-09-24 01:30,24,750.75,751.25,750.75,751.25,3
20101201|2010-09-24 02:30,24,751.5,751.5,751.25,751.25,2
20101201|2010-09-24 03:00,24,752,752,752,752,1
20101201|2010-09-24 03:30,24,752,752,752,752,1
20101201|2010-09-24 06:30,24,750,750,750,750,14
20101201|2010-09-24 07:00,24,750,750,750,750,6
20101201|2010-09-24 09:30,24,754,754.75,747.25,753.5,843
20101201|2010-09-24 10:00,24,753.5,753.5,747.75,752.25,206
20101201|2010-09-24 10:30,24,752.5,755.75,751.75,755.25,315
20101201|2010-09-24 11:00,24,754.75,759.5,753.5,758.5,301
20101201|2010-09-24 11:30,24,758.75,764.5,756.5,761.25,412
20101201|2010-09-24 12:00,24,761,764,760,763.25,281
20101201|2010-09-24 12:30,24,763.5,767,763,763.5,314
20101201|2010-09-24 13:00,24,764,765.25,761.25,762.25,282
20101201|2010-09-26 18:00,27,763,768.75,763,768.75,11
20101201|2010-09-26 18:30,27,768.75,770.25,768,770.25,12
20101201|2010-09-26 19:00,27,770,770,770,770,1
20101201|2010-09-26 19:30,27,770.25,771,770,771,20
20101201|2010-09-26 20:00,27,771,771,770,770,6
20101201|2010-09-26 20:30,27,768,768,767.5,767.5,8
20101201|2010-09-27 01:30,27,768,768,767.75,768,20
20101201|2010-09-27 02:00,27,768,768.75,768,768.75,7
20101201|2010-09-27 04:30,27,769,769,769,769,22
20101201|2010-09-27 05:00,27,768.75,769,768.75,769,3
20101201|2010-09-27 05:30,27,770.5,770.5,770.5,770.5,12
20101201|2010-09-27 06:00,27,770.5,770.5,770.5,770.5,12
20101201|2010-09-27 06:30,27,768,768,768,768,2
20101201|2010-09-27 07:00,27,766.75,766.75,766.25,766.25,12
20101201|2010-09-27 09:30,27,762.75,763,750,753,758
20101201|2010-09-27 10:00,27,752,753.25,748,753.25,268
20101201|2010-09-27 10:30,27,753.5,754.5,748.75,749.75,117
20101201|2010-09-27 11:00,27,749,750,747.25,747.5,180
20101201|2010-09-27 11:30,27,747.5,750,746.5,749.5,96
20101201|2010-09-27 12:00,27,749.25,750.5,747.75,749.25,56
20101201|2010-09-27 12:30,27,749.5,751.25,748.25,748.25,135
20101201|2010-09-27 13:00,27,748.25,749.75,745,745.5,318
20101201|2010-09-27 18:00,28,746,746,745,745,25
20101201|2010-09-27 18:30,28,745.75,746.5,742,742.25,53
20101201|2010-09-27 19:00,28,744,744,744,744,1
20101201|2010-09-27 19:30,28,742.25,743.75,742.25,743.75,7
20101201|2010-09-27 20:00,28,742.75,743,742.75,743,2
20101201|2010-09-27 20:30,28,746,746,745.25,745.25,3
20101201|2010-09-27 21:00,28,746.5,746.5,746.5,746.5,1
20101201|2010-09-27 21:30,28,746.5,746.5,746.5,746.5,13
20101201|2010-09-27 22:00,28,746.5,746.5,746.5,746.5,2
20101201|2010-09-27 22:30,28,746.5,746.5,746.5,746.5,1
20101201|2010-09-27 23:30,28,746,746,746,746,2
20101201|2010-09-28 00:30,28,746.5,747.5,746.5,747,11
20101201|2010-09-28 03:00,28,743,743,743,743,2
20101201|2010-09-28 04:00,28,742,742,740,740,36
20101201|2010-09-28 04:30,28,741,741,740,740,21
20101201|2010-09-28 06:30,28,738,738,738,738,6
20101201|2010-09-28 09:30,28,738,740,731,736.75,876
20101201|2010-09-28 10:00,28,736.5,737,734.5,736,129
20101201|2010-09-28 10:30,28,736.5,737,730.75,732,122
20101201|2010-09-28 11:00,28,732,734,732,733,115
20101201|2010-09-28 11:30,28,732.5,733.5,730.5,730.5,318
20101201|2010-09-28 12:00,28,731,732.75,729.25,729.5,317
20101201|2010-09-28 12:30,28,729.5,730.5,728.25,729.5,306
20101201|2010-09-28 13:00,28,729.5,729.5,724,724.5,576
20101201|2010-09-28 18:00,29,727,727,723.5,723.5,38
20101201|2010-09-28 18:30,29,724,724,724,724,1
20101201|2010-09-28 19:00,29,724.5,724.5,724.5,724.5,9
20101201|2010-09-28 19:30,29,724.5,725,724.5,725,7
20101201|2010-09-28 20:00,29,725,726,725,726,2
20101201|2010-09-28 21:00,29,726,726,726,726,4
20101201|2010-09-28 21:30,29,723,723,723,723,2
20101201|2010-09-28 22:30,29,723,723,723,723,2
20101201|2010-09-29 00:00,29,724.5,725,724.5,725,2
20101201|2010-09-29 00:30,29,723.5,723.5,723.5,723.5,1
20101201|2010-09-29 01:00,29,723.5,723.5,723.5,723.5,5
20101201|2010-09-29 01:30,29,723.5,726,723.5,726,6
20101201|2010-09-29 02:00,29,726,726.5,726,726.5,13
20101201|2010-09-29 02:30,29,726.5,726.5,726.5,726.5,33
20101201|2010-09-29 03:00,29,727,727,726.5,726.5,30
20101201|2010-09-29 03:30,29,726.5,726.5,725,725,40
20101201|2010-09-29 04:00,29,725,725,722.5,722.5,60
20101201|2010-09-29 04:30,29,721,721,717.25,717.25,233
20101201|2010-09-29 05:00,29,716.5,716.5,712.75,712.75,36
20101201|2010-09-29 05:30,29,714,714,711,711.25,35
20101201|2010-09-29 06:00,29,711,711,710.75,710.75,16
20101201|2010-09-29 06:30,29,712.5,712.5,710,711.25,21
20101201|2010-09-29 07:00,29,710,710,707,707.25,67
20101201|2010-09-29 09:30,29,707,712.25,706.5,709.75,930
20101201|2010-09-29 10:00,29,710.75,716.75,708.75,709.25,317
20101201|2010-09-29 10:30,29,709.25,714.25,708.5,711.25,226
20101201|2010-09-29 11:00,29,711.5,715.5,711.5,715,216
20101201|2010-09-29 11:30,29,715,716.75,713,714.5,290
20101201|2010-09-29 12:00,29,714.75,715.75,712.5,712.5,211
20101201|2010-09-29 12:30,29,712.75,715.5,712.75,715.5,208
20101201|2010-09-29 13:00,29,714.75,727,714.75,723.5,476
20101201|2010-09-29 18:00,30,725,726,724,724,14
20101201|2010-09-29 18:30,30,723.75,723.75,723.75,723.75,1
20101201|2010-09-29 19:00,30,725,725,725,725,1
20101201|2010-09-29 19:30,30,723,723,723,723,1
20101201|2010-09-29 20:00,30,723,724.5,723,724.5,6
20101201|2010-09-29 20:30,30,725,725.25,725,725,4
20101201|2010-09-29 21:00,30,724.25,724.25,724.25,724.25,1
20101201|2010-09-29 21:30,30,724.25,724.25,724.25,724.25,14
20101201|2010-09-30 01:30,30,721.25,721.5,720,720,26
20101201|2010-09-30 02:30,30,721,721,720,720,15
20101201|2010-09-30 03:00,30,719.25,720,719.25,720,9
20101201|2010-09-30 03:30,30,720,720,720,720,19
20101201|2010-09-30 04:00,30,720,720,719.5,719.5,2
20101201|2010-09-30 04:30,30,721,721,720,720,2
20101201|2010-09-30 05:00,30,720.5,720.5,720.5,720.5,1
20101201|2010-09-30 05:30,30,720.75,720.75,720,720,3
20101201|2010-09-30 06:30,30,723,723,719.75,720,14
20101201|2010-09-30 07:00,30,720.25,720.5,719.25,719.25,9
20101201|2010-09-30 09:30,30,718.5,718.5,702.5,702.75,1844
20101201|2010-09-30 10:00,30,703,704.25,698.5,702,1090
20101201|2010-09-30 10:30,30,703.5,710,703.25,708,462
20101201|2010-09-30 11:00,30,707.5,708.75,705.25,708.75,203
20101201|2010-09-30 11:30,30,708.75,717,708.25,712.25,278
20101201|2010-09-30 12:00,30,712,718.25,712,715.25,195
20101201|2010-09-30 12:30,30,715,719,715,717,266
20101201|2010-09-30 13:00,30,717.5,724,716.25,718.5,433
20101201|2010-09-30 18:00,1,721,722.5,721,721.75,27
20101201|2010-09-30 18:30,1,724,724,724,724,5
20101201|2010-09-30 19:00,1,721.5,721.5,721.5,721.5,3
20101201|2010-09-30 19:30,1,721.5,721.5,721.25,721.5,12
20101201|2010-09-30 20:00,1,721,721,720.5,720.75,57
20101201|2010-09-30 21:00,1,722,722,722,722,1
20101201|2010-09-30 22:30,1,722,722,721.75,721.75,2
20101201|2010-09-30 23:00,1,724,724,724,724,2
20101201|2010-09-30 23:30,1,721,721,721,721,1
20101201|2010-10-01 00:00,1,721,721,721,721,2
20101201|2010-10-01 01:30,1,720.75,721.5,720.25,721.5,15
20101201|2010-10-01 02:00,1,720.75,720.75,720.75,720.75,1
20101201|2010-10-01 02:30,1,723.25,724.75,723.25,724.75,6
20101201|2010-10-01 03:30,1,720,720,719.25,719.25,4
20101201|2010-10-01 04:00,1,719,719,718.75,718.75,2
20101201|2010-10-01 04:30,1,721.25,721.25,721.25,721.25,2
20101201|2010-10-01 05:00,1,720.5,720.5,720.5,720.5,2
20101201|2010-10-01 05:30,1,720.5,720.5,718.5,718.5,7
20101201|2010-10-01 06:00,1,718.25,718.25,718,718.25,17
20101201|2010-10-01 06:30,1,718.25,718.25,717.25,717.25,87
20101201|2010-10-01 09:30,1,718.5,720,707.5,709,700
20101201|2010-10-01 10:00,1,710.5,714.75,708.75,711.25,197
20101201|2010-10-01 10:30,1,711.25,715.5,704.25,706.5,400
20101201|2010-10-01 11:00,1,705,710,705,707,475
20101201|2010-10-01 11:30,1,706.75,709.5,702,705.25,180
20101201|2010-10-01 12:00,1,707,708,703,705,221
20101201|2010-10-01 12:30,1,704,705.5,700.25,702.25,591
20101201|2010-10-01 13:00,1,702.5,707.75,701.5,701.5,495
20101201|2010-10-03 18:00,4,704.5,704.5,699,702.25,60
20101201|2010-10-03 18:30,4,702.75,705,702.5,702.5,17
20101201|2010-10-03 19:00,4,700,703,698.5,703,15
20101201|2010-10-03 19:30,4,703,703,703,703,7
20101201|2010-10-03 20:00,4,701,701,699.75,699.75,20
20101201|2010-10-03 20:30,4,699.75,699.75,697.75,697.75,26
20101201|2010-10-03 21:00,4,697.75,697.75,697.75,697.75,13
20101201|2010-10-03 21:30,4,697,697,697,697,9
20101201|2010-10-03 23:00,4,697,697,697,697,1
20101201|2010-10-03 23:30,4,697,697,697,697,1
20101201|2010-10-04 00:30,4,699,699,699,699,28
20101201|2010-10-04 01:30,4,700,700,699,699,5
20101201|2010-10-04 02:00,4,700,700,700,700,1
20101201|2010-10-04 02:30,4,701.5,702,701,702,15
20101201|2010-10-04 03:00,4,702,702,701,701,10
20101201|2010-10-04 03:30,4,699,699,699,699,2
20101201|2010-10-04 04:00,4,698.5,698.5,698.5,698.5,1
20101201|2010-10-04 04:30,4,697,699.25,697,698.25,6
20101201|2010-10-04 05:00,4,697,697,697,697,2
20101201|2010-10-04 06:00,4,697.5,697.5,695,697,17
20101201|2010-10-04 07:00,4,696.5,697,696.5,697,2
20101201|2010-10-04 09:30,4,698.75,701.75,695,700.5,922
20101201|2010-10-04 10:00,4,700.75,702,699,701.25,343
20101201|2010-10-04 10:30,4,701,702.5,700,701,330
20101201|2010-10-04 11:00,4,700.75,702.5,700.25,701.5,177
20101201|2010-10-04 11:30,4,701.25,701.25,698.25,698.25,210
20101201|2010-10-04 12:00,4,698.25,698.5,697.25,697.75,126
20101201|2010-10-04 12:30,4,697.5,699.25,697.5,697.75,79
20101201|2010-10-04 13:00,4,698,699.75,694,697.5,442
20101201|2010-10-04 18:00,5,697.5,697.5,695.75,696.25,12
20101201|2010-10-04 19:00,5,696.25,696.25,696.25,696.25,6
20101201|2010-10-04 19:30,5,696.25,696.25,695.75,695.75,25
20101201|2010-10-04 20:00,5,695.5,695.5,695.5,695.5,4
20101201|2010-10-04 20:30,5,696.25,696.5,696.25,696.5,2
20101201|2010-10-04 21:00,5,696.5,697.25,696.5,697.25,2
20101201|2010-10-04 22:30,5,695.5,695.5,695.25,695.25,2
20101201|2010-10-04 23:30,5,696,696,696,696,1
20101201|2010-10-05 00:30,5,695.25,695.25,695.25,695.25,1
20101201|2010-10-05 01:00,5,695,695,694.75,694.75,6
20101201|2010-10-05 01:30,5,695,695,695,695,15
20101201|2010-10-05 02:30,5,695.25,695.5,695.25,695.25,10
20101201|2010-10-05 03:00,5,693.75,693.75,693.75,693.75,3
20101201|2010-10-05 03:30,5,694.75,695.25,694.75,695.25,11
20101201|2010-10-05 04:00,5,695.25,695.75,695.25,695.75,22
20101201|2010-10-05 05:00,5,696.25,696.5,696.25,696.5,14
20101201|2010-10-05 05:30,5,697.5,697.5,697.25,697.25,6
20101201|2010-10-05 06:00,5,698,699,698,699,2
20101201|2010-10-05 07:00,5,699,701.25,699,700.25,30
20101201|2010-10-05 09:30,5,703.5,712,703,712,561
20101201|2010-10-05 10:00,5,712,715.75,712,713,479
20101201|2010-10-05 10:30,5,713.25,713.75,711,713,237
20101201|2010-10-05 11:00,5,713.75,714,712.5,713.25,183
20101201|2010-10-05 11:30,5,712.25,713,711.5,711.75,108
20101201|2010-10-05 12:00,5,712,713.5,708.25,709.5,372
20101201|2010-10-05 12:30,5,711.25,712.5,710.5,710.75,133
20101201|2010-10-05 13:00,5,711,712.5,709,710.5,378
20101201|2010-10-05 18:00,6,712,713.5,711.25,713.5,33
20101201|2010-10-05 18:30,6,713.5,713.5,713.5,713.5,8
20101201|2010-10-05 19:00,6,713,715.5,713,713.5,37
20101201|2010-10-05 19:30,6,714,714.75,713,714.5,31
20101201|2010-10-05 20:00,6,714.5,716.75,714.5,716.75,11
20101201|2010-10-05 20:30,6,713.25,713.25,713.25,713.25,1
20101201|2010-10-05 21:00,6,712.75,712.75,712.75,712.75,1
20101201|2010-10-05 22:30,6,712.5,712.5,712.5,712.5,1
20101201|2010-10-05 23:30,6,714.25,714.25,714.25,714.25,1
20101201|2010-10-06 00:00,6,715.75,715.75,715.75,715.75,1
20101201|2010-10-06 00:30,6,715,715,715,715,9
20101201|2010-10-06 03:00,6,714,714,712.25,712.25,22
20101201|2010-10-06 03:30,6,712.75,712.75,712.75,712.75,1
20101201|2010-10-06 04:00,6,712.25,712.25,712.25,712.25,76
20101201|2010-10-06 04:30,6,712.25,712.25,712.25,712.25,23
20101201|2010-10-06 05:30,6,710.5,710.5,710.5,710.5,10
20101201|2010-10-06 06:00,6,710,710,710,710,50
20101201|2010-10-06 06:30,6,710,712,710,712,26
20101201|2010-10-06 07:00,6,712,712.5,711.5,712.5,6
20101201|2010-10-06 09:30,6,712,714.75,705.75,707.25,687
20101201|2010-10-06 10:00,6,707.5,711,705.5,709.25,165
20101201|2010-10-06 10:30,6,709.5,710,708.5,709,91
20101201|2010-10-06 11:00,6,708,708.5,706.75,707,115
20101201|2010-10-06 11:30,6,707,707.75,703.5,703.75,147
20101201|2010-10-06 12:00,6,704,706.25,703.25,704,214
20101201|2010-10-06 12:30,6,704.5,705.5,701.25,702.5,154
20101201|2010-10-06 13:00,6,702.5,706,701,705,287
20101201|2010-10-06 18:00,7,703.25,705,703.25,705,2
20101201|2010-10-06 18:30,7,705,705.75,705,705.75,11
20101201|2010-10-06 20:30,7,706.25,706.25,706,706,2
20101201|2010-10-06 22:30,7,706,706,706,706,1
20101201|2010-10-06 23:30,7,707.25,707.5,707.25,707.5,3
20101201|2010-10-07 00:00,7,707.25,707.25,707.25,707.25,1
20101201|2010-10-07 00:30,7,707.25,707.25,707.25,707.25,1
20101201|2010-10-07 01:30,7,707,707,707,707,1
20101201|2010-10-07 02:00,7,706.75,707.25,706.75,707.25,12
20101201|2010-10-07 02:30,7,706,706,706,706,3
20101201|2010-10-07 03:00,7,708.25,709.25,708.25,709,14
20101201|2010-10-07 04:00,7,709.75,709.75,709.75,709.75,14
20101201|2010-10-07 04:30,7,709,709,709,709,7
20101201|2010-10-07 06:00,7,709.75,709.75,709.75,709.75,1
20101201|2010-10-07 06:30,7,709.5,710.5,709.5,710.5,2
20101201|2010-10-07 07:00,7,710.5,710.5,710.5,710.5,1
20101201|2010-10-07 09:30,7,711,722,710,716.5,677
20101201|2010-10-07 10:00,7,716.25,716.25,708.75,712.5,453
20101201|2010-10-07 10:30,7,712.5,713.5,707.75,707.75,150
20101201|2010-10-07 11:00,7,707,710,706.75,708.5,136
20101201|2010-10-07 11:30,7,707.75,708.5,706.25,707.25,68
20101201|2010-10-07 12:00,7,707.25,707.5,706,707,112
20101201|2010-10-07 12:30,7,707.25,712,707.25,711,129
20101201|2010-10-07 13:00,7,711.25,711.25,705,705.75,283
20101201|2010-10-07 18:00,8,706.5,707,705.5,706.5,7
20101201|2010-10-07 18:30,8,707.5,707.5,707.5,707.5,9
20101201|2010-10-07 19:30,8,707.5,708.25,707.5,708.25,4
20101201|2010-10-07 20:00,8,708.5,710.5,708.5,710.5,4
20101201|2010-10-07 21:00,8,709.25,710.5,709.25,710.5,3
20101201|2010-10-07 21:30,8,710.25,710.25,710.25,710.25,1
20101201|2010-10-07 22:00,8,710.5,711.75,710.5,711.75,9
20101201|2010-10-07 23:00,8,713,713,713,713,1
20101201|2010-10-08 01:30,8,709.5,709.5,709.5,709.5,5
20101201|2010-10-08 02:00,8,707,707,707,707,2
20101201|2010-10-08 03:00,8,707.25,707.25,707.25,707.25,1
20101201|2010-10-08 05:00,8,707,707,707,707,5
20101201|2010-10-08 06:00,8,707.5,707.5,707.5,707.5,3
20101201|2010-10-08 06:30,8,707.75,707.75,707.75,707.75,1
20101201|2010-10-08 07:00,8,708,708,707,707,8
20101201|2010-10-08 09:30,8,753,766.5,752.75,766,622
20101201|2010-10-08 10:00,8,766,766.5,762.5,762.5,299
20101201|2010-10-08 10:30,8,762.75,765,756.5,756.5,308
20101201|2010-10-08 11:00,8,756.5,762,756.5,760.5,218
20101201|2010-10-08 11:30,8,761,762.5,760,761.25,105
20101201|2010-10-08 12:00,8,762,765,761.25,764.75,163
20101201|2010-10-08 12:30,8,764.5,765.75,763.25,764.5,161
20101201|2010-10-08 13:00,8,764.5,766.5,763.25,763.5,245
20101201|2010-10-10 18:00,11,773.75,780,764.75,765,425
20101201|2010-10-10 18:30,11,765.75,769.25,765,769.25,153
20101201|2010-10-10 19:00,11,770,774.25,769.75,772,73
20101201|2010-10-10 19:30,11,772,772,771.5,771.5,6
20101201|2010-10-10 20:00,11,771.5,771.5,771.5,771.5,16
20101201|2010-10-10 20:30,11,773.75,773.75,773.75,773.75,8
20101201|2010-10-10 21:00,11,773.75,773.75,772,772,7
20101201|2010-10-10 21:30,11,771.5,771.5,771.5,771.5,1
20101201|2010-10-10 22:00,11,771.5,771.5,771.5,771.5,2
20101201|2010-10-11 00:30,11,773,773,773,773,5
20101201|2010-10-11 01:00,11,772,773.25,771.5,773.25,35
20101201|2010-10-11 01:30,11,773,774,773,774,41
20101201|2010-10-11 02:00,11,773,773,771,771,7
20101201|2010-10-11 02:30,11,771,771,764.25,767,59
20101201|2010-10-11 03:00,11,767,767,764.5,766,40
20101201|2010-10-11 03:30,11,765.75,769.75,765.75,769.75,48
20101201|2010-10-11 04:00,11,769.75,771,769.75,771,24
20101201|2010-10-11 04:30,11,771.5,771.75,770,771.25,5
20101201|2010-10-11 05:00,11,772,772,772,772,4
20101201|2010-10-11 05:30,11,771,771.75,771,771.5,20
20101201|2010-10-11 06:00,11,773,773.75,770,770.75,57
20101201|2010-10-11 06:30,11,769.5,771.5,766.75,766.75,24
20101201|2010-10-11 07:00,11,766.75,771,766.75,768.25,12
20101201|2010-10-11 09:30,11,767.5,769,753.25,760.75,750
20101201|2010-10-11 10:00,11,760.5,761.75,751,751,154
20101201|2010-10-11 10:30,11,751.25,752.75,746,746,303
20101201|2010-10-11 11:00,11,746.25,756,746.25,751.25,191
20101201|2010-10-11 11:30,11,752.5,760,752.5,757.25,161
20101201|2010-10-11 12:00,11,756.75,758,752.75,752.75,121
20101201|2010-10-11 12:30,11,754,755,749.5,755,256
20101201|2010-10-11 13:00,11,755,755.25,749,749.75,312
20101201|2010-10-11 18:00,12,748.5,750,748.5,749.5,54
20101201|2010-10-11 18:30,12,749.5,749.5,749.25,749.5,7
20101201|2010-10-11 19:00,12,750,751,750,751,44
20101201|2010-10-11 20:00,12,751,751,750.5,750.5,2
20101201|2010-10-11 21:00,12,748.75,748.75,748.75,748.75,1
20101201|2010-10-11 22:00,12,751,754,751,753,25
20101201|2010-10-11 22:30,12,753,753,753,753,4
20101201|2010-10-12 00:00,12,753,753,753,753,3
20101201|2010-10-12 00:30,12,753,753,753,753,1
20101201|2010-10-12 02:00,12,753.25,753.25,753.25,753.25,1
20101201|2010-10-12 04:00,12,750.25,751,750.25,751,22
20101201|2010-10-12 05:00,12,749.75,750,749.5,750,11
20101201|2010-10-12 05:30,12,749.5,749.75,747.5,747.5,16
20101201|2010-10-12 06:00,12,747.5,747.5,747.5,747.5,11
20101201|2010-10-12 06:30,12,748.75,749.75,748.75,749,16
20101201|2010-10-12 07:00,12,749,749,747.75,748,12
20101201|2010-10-12 09:30,12,748.5,757.5,748,754.5,567
20101201|2010-10-12 10:00,12,754.75,756.25,753,755.25,246
20101201|2010-10-12 10:30,12,756.25,757,752,755,247
20101201|2010-10-12 11:00,12,755.5,758.25,755.25,757.75,312
20101201|2010-10-12 11:30,12,757.75,759,754,757.25,192
20101201|2010-10-12 12:00,12,756.75,760.25,756,757.5,286
20101201|2010-10-12 12:30,12,757.5,760.75,756,760.75,132
20101201|2010-10-12 13:00,12,760.5,762,752.25,755.25,393
20101201|2010-10-12 18:00,13,754.25,755.5,754.25,754.75,23
20101201|2010-10-12 18:30,13,755.5,756,755.5,756,3
20101201|2010-10-12 19:00,13,755.5,755.5,754.5,754.75,14
20101201|2010-10-12 19:30,13,752.75,752.75,752.75,752.75,1
20101201|2010-10-12 20:00,13,755,755,755,755,1
20101201|2010-10-12 20:30,13,755,755,755,755,2
20101201|2010-10-12 21:00,13,753,753,752.75,752.75,3
20101201|2010-10-13 00:30,13,752.75,752.75,752.75,752.75,12
20101201|2010-10-13 01:30,13,754.25,756.25,754.25,756.25,31
20101201|2010-10-13 02:00,13,756.5,759.25,756.5,758.5,9
20101201|2010-10-13 02:30,13,759.25,762.5,759.25,762.5,43
20101201|2010-10-13 03:30,13,762.5,762.75,762.5,762.75,2
20101201|2010-10-13 04:00,13,760.5,760.75,760.5,760.75,2
20101201|2010-10-13 05:00,13,760.5,760.75,760.5,760.75,2
20101201|2010-10-13 07:00,13,758.75,761,758.5,761,4
20101201|2010-10-13 09:30,13,761.25,763.75,755,759.75,862
20101201|2010-10-13 10:00,13,759.75,763.75,759,762.25,197
20101201|2010-10-13 10:30,13,761.75,762,750.75,754.25,170
20101201|2010-10-13 11:00,13,755.25,756.5,749.75,752.25,201
20101201|2010-10-13 11:30,13,752,752.25,741.75,746.25,291
20101201|2010-10-13 12:00,13,746.25,752,743.75,746.75,142
20101201|2010-10-13 12:30,13,749,751,747.75,749.5,70
20101201|2010-10-13 13:00,13,751,756.25,748.75,751.5,174
20101201|2010-10-13 18:00,14,750.25,751,749.5,750,20
20101201|2010-10-13 18:30,14,751,751,751,751,9
20101201|2010-10-13 19:30,14,754,755.5,754,755.5,14
20101201|2010-10-13 20:00,14,754,756,754,756,6
20101201|2010-10-13 20:30,14,755.5,755.5,754.25,754.25,3
20101201|2010-10-13 21:00,14,755,758.25,755,757,10
20101201|2010-10-13 22:00,14,754.75,754.75,754.75,754.75,1
20101201|2010-10-13 23:00,14,756.75,756.75,756.75,756.75,1
20101201|2010-10-14 00:30,14,758,758.25,758,758.25,2
20101201|2010-10-14 02:30,14,757,759,757,758.75,46
20101201|2010-10-14 03:00,14,758.75,758.75,758.5,758.5,2
20101201|2010-10-14 03:30,14,758.75,758.75,758.25,758.25,14
20101201|2010-10-14 04:00,14,758.75,758.75,758,758,4
20101201|2010-10-14 05:00,14,758,758,757,757,23
20101201|2010-10-14 06:00,14,755.5,755.5,755.25,755.25,2
20101201|2010-10-14 09:30,14,754.25,755.75,747.5,754,425
20101201|2010-10-14 10:00,14,754,757,753,756.75,354
20101201|2010-10-14 10:30,14,757,757,752,752,271
20101201|2010-10-14 11:00,14,752.75,754.75,752.75,752.75,99
20101201|2010-10-14 11:30,14,752.5,753.75,750.25,753.5,282
20101201|2010-10-14 12:00,14,754,754.25,749.75,751,264
20101201|2010-10-14 12:30,14,750.75,751,747.75,748,89
20101201|2010-10-14 13:00,14,749,752.75,748.5,751.25,369
20101201|2010-10-14 18:00,15,750.25,752.5,750.25,752.5,21
20101201|2010-10-14 18:30,15,752.5,752.75,752.5,752.75,9
20101201|2010-10-14 20:00,15,752.25,752.25,752.25,752.25,1
20101201|2010-10-14 20:30,15,753.5,753.5,753.5,753.5,1
20101201|2010-10-14 21:30,15,755.25,755.25,755.25,755.25,1
20101201|2010-10-15 00:30,15,754.25,754.25,754.25,754.25,8
20101201|2010-10-15 01:00,15,754.25,754.25,754.25,754.25,2
20101201|2010-10-15 02:00,15,754.25,754.75,754.25,754.75,4
20101201|2010-10-15 02:30,15,755.5,755.75,755.25,755.25,4
20101201|2010-10-15 04:00,15,752.75,752.75,752.75,752.75,9
20101201|2010-10-15 05:00,15,751.75,751.75,751.75,751.75,3
20101201|2010-10-15 09:30,15,748.75,752.25,745.25,746.5,552
20101201|2010-10-15 10:00,15,746,751,745,750.25,250
20101201|2010-10-15 10:30,15,750.75,754.5,750.25,753.5,167
20101201|2010-10-15 11:00,15,755,756.5,751.25,752.5,150
20101201|2010-10-15 11:30,15,752,753.25,750.75,752.25,95
20101201|2010-10-15 12:00,15,752.75,757,752.25,757,132
20101201|2010-10-15 12:30,15,757,762.5,755.75,756.25,423
20101201|2010-10-15 13:00,15,756.5,756.5,750.25,754.75,303
20101201|2010-10-17 18:00,18,749.5,749.5,749.5,749.5,4
20101201|2010-10-17 18:30,18,752.75,755,752.75,755,11
20101201|2010-10-17 19:00,18,755.5,756,755.5,756,5
20101201|2010-10-17 21:00,18,750,750,750,750,2
20101201|2010-10-17 23:00,18,753.25,753.25,753.25,753.25,1
20101201|2010-10-18 02:30,18,751.5,751.5,751.25,751.25,4
20101201|2010-10-18 03:00,18,751.25,751.25,751.25,751.25,1
20101201|2010-10-18 03:30,18,751.25,751.5,751.25,751.5,2
20101201|2010-10-18 04:00,18,751.75,752.5,751.75,752.25,10
20101201|2010-10-18 04:30,18,752.75,752.75,752.5,752.5,2
20101201|2010-10-18 05:00,18,753.75,753.75,753.75,753.75,1
20101201|2010-10-18 06:30,18,752,755,752,754,8
20101201|2010-10-18 09:30,18,754,757.25,751.5,753,841
20101201|2010-10-18 10:00,18,752.5,753.25,748,749.25,416
20101201|2010-10-18 10:30,18,749.75,750,746,747.25,255
20101201|2010-10-18 11:00,18,747.25,749.5,747,749.25,281
20101201|2010-10-18 11:30,18,749.25,751.75,748.25,750,157
20101201|2010-10-18 12:00,18,750,750.25,746.5,746.75,285
20101201|2010-10-18 12:30,18,746.25,747.5,745.25,746,213
20101201|2010-10-18 13:00,18,746,747.5,743.25,745.75,252
20101201|2010-10-18 18:00,19,745.75,746.75,745.25,746.75,15
20101201|2010-10-18 19:00,19,747,748,747,748,6
20101201|2010-10-18 19:30,19,748,748,748,748,9
20101201|2010-10-18 21:30,19,748.75,750,748.75,750,4
20101201|2010-10-18 22:00,19,749.5,749.5,749.5,749.5,3
20101201|2010-10-19 00:30,19,748.75,748.75,748.75,748.75,1
20101201|2010-10-19 01:00,19,748.75,748.75,748.75,748.75,14
20101201|2010-10-19 01:30,19,748.75,748.75,748,748,7
20101201|2010-10-19 02:00,19,746.5,746.5,745.5,745.5,2
20101201|2010-10-19 02:30,19,745,745,744.75,744.75,6
20101201|2010-10-19 03:00,19,745,748,745,748,52
20101201|2010-10-19 03:30,19,748,750,748,750,7
20101201|2010-10-19 04:00,19,750,750,750,750,20
20101201|2010-10-19 06:00,19,747.5,747.5,745.75,745.75,4
20101201|2010-10-19 06:30,19,744.75,744.75,744.5,744.5,32
20101201|2010-10-19 07:00,19,744.5,744.5,740,741,139
20101201|2010-10-19 09:30,19,739.5,741.25,733,736,1284
20101201|2010-10-19 10:00,19,735,735.25,733.25,735,207
20101201|2010-10-19 10:30,19,734.75,737.25,733.25,735.75,252
20101201|2010-10-19 11:00,19,735.75,735.75,733.75,734.5,124
20101201|2010-10-19 11:30,19,734.75,734.75,733,733.5,165
20101201|2010-10-19 12:00,19,733.25,734,728.75,729,319
20101201|2010-10-19 12:30,19,730.5,731.5,727.5,727.5,302
20101201|2010-10-19 13:00,19,728,731.5,726,731.5,353
20101201|2010-10-19 18:00,20,730.5,732.75,730.5,732.75,6
20101201|2010-10-19 18:30,20,732,732.75,731.75,732.75,4
20101201|2010-10-19 19:00,20,732.75,732.75,732.5,732.5,2
20101201|2010-10-19 21:00,20,733.75,733.75,733.75,733.75,2
20101201|2010-10-19 22:00,20,734,734,734,734,8
20101201|2010-10-20 00:00,20,732.5,732.5,732.5,732.5,10
20101201|2010-10-20 00:30,20,732.5,732.5,732.5,732.5,3
20101201|2010-10-20 02:00,20,731.5,731.75,731.5,731.75,9
20101201|2010-10-20 02:30,20,732,733.25,732,733.25,6
20101201|2010-10-20 03:00,20,733.75,733.75,733.25,733.5,5
20101201|2010-10-20 03:30,20,733.75,734.5,733.75,734.25,19
20101201|2010-10-20 04:00,20,734.25,734.25,734.25,734.25,1
20101201|2010-10-20 07:00,20,734,734.25,734,734.25,2
20101201|2010-10-20 09:30,20,735.75,739.75,732.75,733.25,414
20101201|2010-10-20 10:00,20,733.25,739.5,733,736.25,159
20101201|2010-10-20 10:30,20,736.25,738.5,735.5,738,92
20101201|2010-10-20 11:00,20,738,738.75,736.5,738.25,64
20101201|2010-10-20 11:30,20,737.75,737.75,735.25,737.5,177
20101201|2010-10-20 12:00,20,737,738,736,738,69
20101201|2010-10-20 12:30,20,738.25,744.25,738.25,743.75,192
20101201|2010-10-20 13:00,20,744,746.5,739.5,740.75,348
20101201|2010-10-20 18:00,21,744,749.5,744,749.5,39
20101201|2010-10-20 18:30,21,748.5,750,747.75,750,4
20101201|2010-10-20 19:00,21,750.5,750.5,749.25,749.25,3
20101201|2010-10-20 20:00,21,749.5,749.5,745,745,6
20101201|2010-10-20 20:30,21,743.75,743.75,741.25,741.25,6
20101201|2010-10-20 21:30,21,743.75,743.75,743.75,743.75,4
20101201|2010-10-21 01:00,21,741,741,741,741,1
20101201|2010-10-21 02:00,21,741.5,743.5,741.25,741.75,35
20101201|2010-10-21 02:30,21,742,742,741.5,741.5,4
20101201|2010-10-21 03:30,21,743.5,743.5,743.5,743.5,22
20101201|2010-10-21 04:00,21,743.75,743.75,743.75,743.75,1
20101201|2010-10-21 06:00,21,743.25,743.25,743.25,743.25,22
20101201|2010-10-21 06:30,21,743.25,743.25,743.25,743.25,11
20101201|2010-10-21 07:00,21,743.25,743.25,743,743,22
20101201|2010-10-21 09:30,21,745,746.25,732,732.75,764
20101201|2010-10-21 10:00,21,732.75,735,732.75,734.5,193
20101201|2010-10-21 10:30,21,735,735.5,732.75,733.25,185
20101201|2010-10-21 11:00,21,733,733.75,728.5,733,288
20101201|2010-10-21 11:30,21,733,734.25,732.25,732.5,98
20101201|2010-10-21 12:00,21,732.5,733,730.75,731,95
20101201|2010-10-21 12:30,21,729.75,730.75,728.5,729,172
20101201|2010-10-21 13:00,21,728.75,731.5,727.75,729.5,197
20101201|2010-10-21 18:00,22,730,730.5,729.5,729.5,6
20101201|2010-10-21 20:00,22,729.5,730,729.5,730,6
20101201|2010-10-21 22:30,22,730.25,730.25,730.25,730.25,3
20101201|2010-10-21 23:00,22,729.75,729.75,729.75,729.75,1
20101201|2010-10-22 00:00,22,729.75,729.75,729.75,729.75,2
20101201|2010-10-22 01:00,22,729.75,729.75,729.75,729.75,5
20101201|2010-10-22 01:30,22,729.75,730,729.75,730,33
20101201|2010-10-22 02:00,22,730.5,733.25,730.5,733.25,41
20101201|2010-10-22 02:30,22,733.25,733.25,733.25,733.25,8
20101201|2010-10-22 03:00,22,732.5,732.5,730,730,3
20101201|2010-10-22 06:00,22,731,731,731,731,1
20101201|2010-10-22 06:30,22,731,731.25,731,731.25,3
20101201|2010-10-22 09:30,22,731.5,733.25,726.75,728.75,440
20101201|2010-10-22 10:00,22,729.75,729.75,725,727,199
20101201|2010-10-22 10:30,22,727,730,727,729.5,100
20101201|2010-10-22 11:00,22,728.5,733.25,728.25,732.5,163
20101201|2010-10-22 11:30,22,731.75,734,731.5,733.5,75
20101201|2010-10-22 12:00,22,733.25,735.5,732.5,734.5,150
20101201|2010-10-22 12:30,22,735,735.5,730.25,734.75,129
20101201|2010-10-22 13:00,22,733.5,734,727.5,727.5,124
20101201|2010-10-24 18:00,25,729,729.75,729,729.5,9
20101201|2010-10-24 18:30,25,733.25,734.75,732.5,732.5,11
20101201|2010-10-24 19:00,25,735,735,735,735,16
20101201|2010-10-24 20:00,25,735.75,735.75,735.75,735.75,1
20101201|2010-10-24 20:30,25,735.75,735.75,735.75,735.75,2
20101201|2010-10-24 21:00,25,735.75,738.25,735.75,738.25,3
20101201|2010-10-24 21:30,25,738.25,738.25,738.25,738.25,7
20101201|2010-10-24 22:00,25,738.75,738.75,738.75,738.75,2
20101201|2010-10-25 00:00,25,738.75,738.75,738.75,738.75,6
20101201|2010-10-25 01:30,25,738.75,738.75,738.75,738.75,1
20101201|2010-10-25 03:00,25,739.25,739.25,738.75,738.75,4
20101201|2010-10-25 04:30,25,737.5,737.5,737.5,737.5,3
20101201|2010-10-25 05:00,25,737.25,737.25,737.25,737.25,2
20101201|2010-10-25 06:30,25,733.5,734.25,733.5,734,7
20101201|2010-10-25 07:00,25,734,734.75,734,734.75,5
20101201|2010-10-25 09:30,25,740,742.5,735.5,736.5,290
20101201|2010-10-25 10:00,25,737.5,737.5,733.5,736.5,50
20101201|2010-10-25 10:30,25,736.5,737.5,731.5,732.75,94
20101201|2010-10-25 11:00,25,732.25,733,730.5,732,84
20101201|2010-10-25 11:30,25,730.5,733.25,730.25,733.25,31
20101201|2010-10-25 12:00,25,732.5,732.75,729.5,730.5,67
20101201|2010-10-25 12:30,25,730.75,735.25,730.75,734.5,48
20101201|2010-10-25 13:00,25,735.25,738.5,730.75,731,264
20101201|2010-10-25 18:00,26,732.5,734.5,732.5,734.5,8
20101201|2010-10-25 19:30,26,734,734,734,734,5
20101201|2010-10-25 20:00,26,735,735,735,735,2
20101201|2010-10-25 21:30,26,734,734,734,734,2
20101201|2010-10-25 22:00,26,732.75,732.75,732.75,732.75,1
20101201|2010-10-25 23:00,26,732.5,732.5,732.5,732.5,21
20101201|2010-10-25 23:30,26,732.5,732.5,732.5,732.5,8
20101201|2010-10-26 00:30,26,732.5,732.5,732.5,732.5,2
20101201|2010-10-26 01:00,26,732,732,732,732,25
20101201|2010-10-26 02:30,26,731.75,731.75,731.5,731.5,7
20101201|2010-10-26 03:00,26,732,732,731.75,731.75,2
20101201|2010-10-26 04:00,26,731.25,731.5,731.25,731.5,2
20101201|2010-10-26 04:30,26,731,731,731,731,4
20101201|2010-10-26 05:30,26,731,732.75,731,732.5,19
20101201|2010-10-26 06:30,26,731.25,731.25,731.25,731.25,1
20101201|2010-10-26 07:00,26,731,731,730,730,5
20101201|2010-10-26 09:30,26,729,749,729,748,863
20101201|2010-10-26 10:00,26,748,750.5,742,743.75,294
20101201|2010-10-26 10:30,26,745.25,746.25,743.75,745.25,102
20101201|2010-10-26 11:00,26,745,747.5,743,747,127
20101201|2010-10-26 11:30,26,747.25,748,744.5,747,75
20101201|2010-10-26 12:00,26,748.25,752,747.75,752,159
20101201|2010-10-26 12:30,26,752.25,753.75,747.75,748.75,171
20101201|2010-10-26 13:00,26,749.25,750,745,745,407
20101201|2010-10-26 18:00,27,746.5,748.5,745.75,748.5,55
20101201|2010-10-26 18:30,27,749.75,751.25,749.75,751.25,14
20101201|2010-10-26 19:00,27,752.25,752.25,750.5,750.5,4
20101201|2010-10-26 19:30,27,750.25,750.25,750,750,2
20101201|2010-10-26 21:30,27,747.75,747.75,747.75,747.75,1
20101201|2010-10-26 22:00,27,745,745,744.75,744.75,2
20101201|2010-10-26 23:00,27,744.25,744.25,744.25,744.25,1
20101201|2010-10-26 23:30,27,743.75,743.75,743.75,743.75,1
20101201|2010-10-27 01:30,27,744.25,744.25,744.25,744.25,1
20101201|2010-10-27 02:00,27,743,743,742.25,742.25,9
20101201|2010-10-27 02:30,27,741.75,741.75,741.5,741.5,4
20101201|2010-10-27 05:30,27,743.5,744.75,743.5,744.5,7
20101201|2010-10-27 06:00,27,745.25,745.5,743.75,744.25,10
20101201|2010-10-27 06:30,27,745.25,745.75,745.25,745.5,30
20101201|2010-10-27 09:30,27,742.75,752.5,741.5,752,436
20101201|2010-10-27 10:00,27,752.75,760.25,751.5,757.25,445
20101201|2010-10-27 10:30,27,757.75,760,755.75,756,223
20101201|2010-10-27 11:00,27,755.5,756.5,754,756.5,254
20101201|2010-10-27 11:30,27,756.5,757,754,755,159
20101201|2010-10-27 12:00,27,755.5,757,754.5,755.5,188
20101201|2010-10-27 12:30,27,755.75,763,755.75,762.5,612
20101201|2010-10-27 13:00,27,762.5,762.5,754.25,755.25,654
20101201|2010-10-27 18:00,28,756,757.5,755.25,757.25,50
20101201|2010-10-27 18:30,28,758,758,758,758,8
20101201|2010-10-27 19:00,28,757,757,756.25,756.25,3
20101201|2010-10-27 20:30,28,757.5,757.5,757.5,757.5,2
20101201|2010-10-27 21:00,28,757.5,757.5,757.5,757.5,1
20101201|2010-10-28 00:00,28,757,757,757,757,2
20101201|2010-10-28 00:30,28,757.25,757.75,757.25,757.75,2
20101201|2010-10-28 01:00,28,758,758.25,758,758.25,2
20101201|2010-10-28 01:30,28,758.25,758.75,758.25,758.75,20
20101201|2010-10-28 02:00,28,759,760.5,759,760.5,25
20101201|2010-10-28 02:30,28,760.25,760.25,760.25,760.25,1
20101201|2010-10-28 03:00,28,760.75,762,760.75,762,9
20101201|2010-10-28 03:30,28,762.75,768,762.75,768,73
20101201|2010-10-28 04:00,28,768.25,768.5,768.25,768.5,17
20101201|2010-10-28 04:30,28,769,769.25,769,769.25,11
20101201|2010-10-28 05:00,28,769.25,771.25,769.25,771.25,9
20101201|2010-10-28 05:30,28,771.25,773.75,771.25,773.75,33
20101201|2010-10-28 07:00,28,773,773,772,772,13
20101201|2010-10-28 09:30,28,773.75,777.75,772.75,777,780
20101201|2010-10-28 10:00,28,777.25,778.5,775.25,777.5,226
20101201|2010-10-28 10:30,28,777.5,777.75,774.75,775.75,334
20101201|2010-10-28 11:00,28,775.5,775.5,773.25,773.25,153
20101201|2010-10-28 11:30,28,773.25,775,772.75,773.75,123
20101201|2010-10-28 12:00,28,773.5,776.25,773.5,774.25,141
20101201|2010-10-28 12:30,28,773.75,777.75,773.75,777.75,133
20101201|2010-10-28 13:00,28,777.5,778.25,772,777,205
20101201|2010-10-28 18:00,29,775.5,777,772.75,774.25,79
20101201|2010-10-28 18:30,29,774.5,774.5,774.5,774.5,1
20101201|2010-10-28 19:00,29,775.5,776,775.5,775.5,9
20101201|2010-10-28 20:00,29,774.25,774.25,771.25,772.25,11
20101201|2010-10-28 22:00,29,772.25,772.25,772.25,772.25,1
20101201|2010-10-28 23:00,29,774,774.5,774,774.5,9
20101201|2010-10-28 23:30,29,774.5,776.25,774.5,775.75,26
20101201|2010-10-29 00:00,29,774,774,774,774,2
20101201|2010-10-29 00:30,29,773,773,773,773,4
20101201|2010-10-29 01:00,29,773,773,772.75,772.75,7
20101201|2010-10-29 01:30,29,772.75,772.75,772.75,772.75,1
20101201|2010-10-29 02:00,29,772.75,772.75,772.75,772.75,3
20101201|2010-10-29 04:00,29,775.25,775.25,775.25,775.25,1
20101201|2010-10-29 04:30,29,775.25,775.25,775.25,775.25,6
20101201|2010-10-29 05:30,29,775,775.75,775,775.75,4
20101201|2010-10-29 06:00,29,776.25,776.25,776.25,776.25,1
20101201|2010-10-29 06:30,29,776.5,776.5,776.25,776.25,13
20101201|2010-10-29 07:00,29,777.5,777.75,774,774,30
20101201|2010-10-29 09:30,29,772.25,785.5,772,783,751
20101201|2010-10-29 10:00,29,783,783.5,780.75,782.5,95
20101201|2010-10-29 10:30,29,781.75,783.25,779,779.75,192
20101201|2010-10-29 11:00,29,780,780.75,779.75,780,31
20101201|2010-10-29 11:30,29,780.25,783,780.25,783,98
20101201|2010-10-29 12:00,29,782.5,782.75,780.75,782,110
20101201|2010-10-29 12:30,29,782.25,784,780,781.5,329
20101201|2010-10-29 13:00,29,781.25,782.25,773.75,775.75,297
20101201|2010-10-31 18:00,1,778.75,782.75,777.5,781,79
20101201|2010-10-31 18:30,1,782.25,783,782.25,783,7
20101201|2010-10-31 19:00,1,785,785,784.25,784.25,12
20101201|2010-10-31 19:30,1,783.25,783.25,783.25,783.25,1
20101201|2010-10-31 20:00,1,785,785,783.5,784,5
20101201|2010-10-31 20:30,1,783,783.5,782.25,782.25,8
20101201|2010-11-01 00:00,1,784.25,784.75,784.25,784.75,5
20101201|2010-11-01 01:00,1,784.25,784.25,784.25,784.25,3
20101201|2010-11-01 02:30,1,784.25,784.25,784.25,784.25,7
20101201|2010-11-01 03:00,1,784.25,784.25,781.75,781.75,6
20101201|2010-11-01 03:30,1,782,782,782,782,1
20101201|2010-11-01 04:00,1,782.5,782.75,782.5,782.75,2
20101201|2010-11-01 05:00,1,784.75,784.75,783,783.75,8
20101201|2010-11-01 05:30,1,783.75,785,782,785,8
20101201|2010-11-01 06:00,1,784,784,784,784,1
20101201|2010-11-01 06:30,1,783,783,783,783,3
20101201|2010-11-01 07:00,1,782,782.75,782,782.75,11
20101201|2010-11-01 09:30,1,783.75,789,775.25,776.25,1135
20101201|2010-11-01 10:00,1,776.75,777,767,770.25,383
20101201|2010-11-01 10:30,1,770.5,770.75,766.25,770,130
20101201|2010-11-01 11:00,1,770,772,767.75,772,101
20101201|2010-11-01 11:30,1,772,773.25,770.25,771.25,68
20101201|2010-11-01 12:00,1,770.75,775,770.75,771.5,117
20101201|2010-11-01 12:30,1,771.5,772.75,767.75,767.75,112
20101201|2010-11-01 13:00,1,768,770.75,764.5,764.5,370
20101201|2010-11-01 18:00,2,766.75,769.25,765.75,769.25,17
20101201|2010-11-01 18:30,2,769.75,769.75,769.75,769.75,1
20101201|2010-11-01 19:00,2,769,769,768.5,769,11
20101201|2010-11-01 19:30,2,769,769,769,769,4
20101201|2010-11-01 20:00,2,769.75,769.75,768,768,8
20101201|2010-11-01 20:30,2,768.75,768.75,768.75,768.75,2
20101201|2010-11-01 21:30,2,767.75,767.75,767.75,767.75,2
20101201|2010-11-01 22:30,2,769,769,769,769,29
20101201|2010-11-01 23:30,2,769.75,771.25,769.75,771.25,21
20101201|2010-11-02 02:00,2,770.25,770.25,770.25,770.25,2
20101201|2010-11-02 03:00,2,770.5,770.5,770.25,770.25,3
20101201|2010-11-02 03:30,2,770.25,771.5,770.25,771.5,17
20101201|2010-11-02 04:00,2,771.75,773,771.75,773,136
20101201|2010-11-02 04:30,2,773.75,773.75,773.75,773.75,10
20101201|2010-11-02 05:00,2,771.75,773.5,771.75,772.75,39
20101201|2010-11-02 05:30,2,773,773.5,773,773.5,3
20101201|2010-11-02 06:00,2,773.5,773.75,773.5,773.75,3
20101201|2010-11-02 06:30,2,774,775,774,775,34
20101201|2010-11-02 07:00,2,775.25,775.5,775,775,10
20101201|2010-11-02 09:30,2,779,779,767.5,768.5,676
20101201|2010-11-02 10:00,2,769,770.75,762.75,766.75,360
20101201|2010-11-02 10:30,2,767.25,768,764.25,764.25,91
20101201|2010-11-02 11:00,2,765,765,760.5,762.25,115
20101201|2010-11-02 11:30,2,761.5,764.25,760.25,764.25,136
20101201|2010-11-02 12:00,2,764,765.5,762,762.75,203
20101201|2010-11-02 12:30,2,762,762.5,760.5,761.75,286
20101201|2010-11-02 13:00,2,762,763.5,759.25,760,311
20101201|2010-11-02 18:00,3,760.75,761.75,759,761,38
20101201|2010-11-02 18:30,3,762,762,762,762,1
20101201|2010-11-02 19:00,3,761.25,761.25,761.25,761.25,1
20101201|2010-11-02 20:00,3,761.5,762,761.5,762,4
20101201|2010-11-02 21:00,3,762.5,762.5,762.5,762.5,11
20101201|2010-11-03 00:30,3,763,764,763,763.5,21
20101201|2010-11-03 01:00,3,762.25,762.25,762,762,4
20101201|2010-11-03 02:00,3,760.5,760.5,760.5,760.5,1
20101201|2010-11-03 02:30,3,761,761,761,761,1
20101201|2010-11-03 03:30,3,764.5,764.75,764.5,764.75,9
20101201|2010-11-03 04:00,3,765,765,764,764,9
20101201|2010-11-03 04:30,3,765.5,765.5,765,765,4
20101201|2010-11-03 05:00,3,766,766,766,766,86
20101201|2010-11-03 06:30,3,765,765.75,765,765,27
20101201|2010-11-03 07:00,3,765.75,768.25,765.75,768,57
20101201|2010-11-03 09:30,3,765.5,795,757.75,760.5,1309
20101201|2010-11-03 10:00,3,760,760.25,748.75,754.5,447
20101201|2010-11-03 10:30,3,754.5,761.75,754,761.25,280
20101201|2010-11-03 11:00,3,761,763,760,762.25,163
20101201|2010-11-03 11:30,3,761.75,763,759.5,761.5,95
20101201|2010-11-03 12:00,3,762,763.5,761,761,49
20101201|2010-11-03 12:30,3,760.75,764.25,759.75,763.75,99
20101201|2010-11-03 13:00,3,762.5,764.25,760.5,763.75,208
20101201|2010-11-03 18:00,4,763.75,765.5,763.25,765.5,19
20101201|2010-11-03 19:00,4,764.75,765.5,764.75,765.5,3
20101201|2010-11-03 19:30,4,765.75,765.75,765.75,765.75,10
20101201|2010-11-03 20:00,4,766.25,766.25,766.25,766.25,1
20101201|2010-11-03 21:00,4,765.25,765.25,765.25,765.25,2
20101201|2010-11-03 22:30,4,765.75,765.75,765.75,765.75,1
20101201|2010-11-04 00:00,4,765.75,765.75,765.75,765.75,2
20101201|2010-11-04 00:30,4,765.75,765.75,765.75,765.75,6
20101201|2010-11-04 01:30,4,764.75,765.25,764.75,765.25,10
20101201|2010-11-04 02:00,4,765.5,765.5,765.25,765.5,18
20101201|2010-11-04 02:30,4,766.5,767.25,766.5,767.25,53
20101201|2010-11-04 03:00,4,767.25,767.5,766.75,766.75,57
20101201|2010-11-04 03:30,4,768.75,768.75,768.75,768.75,8
20101201|2010-11-04 04:00,4,768.75,769.5,768.75,769.5,15
20101201|2010-11-04 04:30,4,768,770.75,768,770.75,3
20101201|2010-11-04 05:00,4,769.75,769.75,768.5,768.5,9
20101201|2010-11-04 05:30,4,768.25,769.75,768.25,769.75,4
20101201|2010-11-04 06:00,4,770,770,770,770,1
20101201|2010-11-04 07:00,4,768.75,769.25,768.75,769,7
20101201|2010-11-04 09:30,4,771.5,785,770.25,784.5,615
20101201|2010-11-04 10:00,4,784,786.75,781,781.25,242
20101201|2010-11-04 10:30,4,780.5,782,776.5,779.75,70
20101201|2010-11-04 11:00,4,779.75,782.5,779.5,782,46
20101201|2010-11-04 11:30,4,782.25,782.25,779.75,781,48
20101201|2010-11-04 12:00,4,780.75,787,780.75,785.75,313
20101201|2010-11-04 12:30,4,786,786.5,781.75,786.5,224
20101201|2010-11-04 13:00,4,786,786,782.5,782.5,188
20101201|2010-11-04 18:00,5,784,794,783.25,793.5,96
20101201|2010-11-04 18:30,5,792.5,792.5,791.5,791.5,8
20101201|2010-11-04 19:00,5,790.25,790.25,790.25,790.25,1
20101201|2010-11-04 19:30,5,792.5,792.5,790.25,790.25,3
20101201|2010-11-04 20:00,5,792.25,792.25,791,791,2
20101201|2010-11-04 20:30,5,791,791,791,791,3
20101201|2010-11-04 23:00,5,790.25,790.25,790.25,790.25,1
20101201|2010-11-04 23:30,5,790.25,790.5,790.25,790.5,14
20101201|2010-11-05 00:30,5,789.5,789.5,788.75,788.75,20
20101201|2010-11-05 01:00,5,786.75,786.75,784.25,785.25,35
20101201|2010-11-05 02:30,5,784,784,782.5,782.5,43
20101201|2010-11-05 03:00,5,782.5,782.5,782.5,782.5,17
20101201|2010-11-05 05:00,5,777,777,773.5,773.75,43
20101201|2010-11-05 05:30,5,775.5,775.5,774.5,774.5,4
20101201|2010-11-05 06:00,5,776.25,776.25,776.25,776.25,1
20101201|2010-11-05 06:30,5,776.25,779,776.25,779,32
20101201|2010-11-05 07:00,5,777.5,777.75,776.5,777.75,35
20101201|2010-11-05 09:30,5,778.25,785.5,775.5,784.75,500
20101201|2010-11-05 10:00,5,785,788.75,784.5,787.5,191
20101201|2010-11-05 10:30,5,786.75,790.5,786.75,787.5,228
20101201|2010-11-05 11:00,5,787.5,789,787.25,788.25,97
20101201|2010-11-05 11:30,5,788.5,789.5,787.75,787.75,62
20101201|2010-11-05 12:00,5,788,791.25,787,789.75,128
20101201|2010-11-05 12:30,5,791,798,791,792.25,407
20101201|2010-11-05 13:00,5,792.25,798.5,792,798.5,251
20101201|2010-11-07 18:00,8,796.5,804,796,802.75,104
20101201|2010-11-07 18:30,8,802.25,803,802.25,803,2
20101201|2010-11-07 19:00,8,803.5,805.75,803.5,804,11
20101201|2010-11-07 19:30,8,804,805.5,804,805,5
20101201|2010-11-07 20:00,8,805.5,805.5,802.5,802.5,3
20101201|2010-11-07 20:30,8,800.75,800.75,800.75,800.75,1
20101201|2010-11-07 21:00,8,802.5,802.5,802.5,802.5,1
20101201|2010-11-07 22:30,8,800.5,800.5,800.5,800.5,3
20101201|2010-11-08 00:00,8,801.75,802,801.5,801.75,8
20101201|2010-11-08 00:30,8,802,802,801.75,801.75,2
20101201|2010-11-08 01:30,8,801,801,796.75,796.75,11
20101201|2010-11-08 02:00,8,794,794,794,794,1
20101201|2010-11-08 02:30,8,793.25,793.25,793,793,5
20101201|2010-11-08 03:00,8,793.75,793.75,793.75,793.75,1
20101201|2010-11-08 04:00,8,791.5,791.5,791.5,791.5,4
20101201|2010-11-08 05:00,8,791.5,791.5,791.5,791.5,14
20101201|2010-11-08 06:00,8,789.5,793.75,789.5,793.75,15
20101201|2010-11-08 06:30,8,794,794,794,794,1
20101201|2010-11-08 07:00,8,795,795,794,794,9
20101201|2010-11-08 09:30,8,794.5,797,791.5,793,259
20101201|2010-11-08 10:00,8,793.25,797,793.25,797,82
20101201|2010-11-08 10:30,8,796.75,802.75,796.25,802.75,199
20101201|2010-11-08 11:00,8,802.25,802.25,800,802,66
20101201|2010-11-08 11:30,8,802.5,802.5,801,801.75,83
20101201|2010-11-08 12:00,8,802.5,803,800,800,130
20101201|2010-11-08 12:30,8,798.75,803.25,798.75,803.25,134
20101201|2010-11-08 13:00,8,803.5,804.25,800.5,802.5,252
20101201|2010-11-08 18:00,9,802.75,803.75,802,803.25,30
20101201|2010-11-08 18:30,9,803.25,803.25,803.25,803.25,6
20101201|2010-11-08 19:00,9,803.75,803.75,803.75,803.75,1
20101201|2010-11-08 19:30,9,803.25,803.25,803.25,803.25,1
20101201|2010-11-08 20:00,9,803.75,804.5,803.75,804,4
20101201|2010-11-08 20:30,9,805,806.75,805,806.75,11
20101201|2010-11-08 21:00,9,807.25,809,807.25,809,5
20101201|2010-11-08 21:30,9,809.5,810,809.5,810,2
20101201|2010-11-08 22:00,9,810,810,809,809,4
20101201|2010-11-08 23:00,9,809.5,809.5,808.5,808.5,3
20101201|2010-11-09 01:30,9,806.5,806.5,806.25,806.25,27
20101201|2010-11-09 02:30,9,806,807,806,806.25,4
20101201|2010-11-09 03:00,9,807.25,807.25,807,807.25,11
20101201|2010-11-09 03:30,9,810,810,810,810,7
20101201|2010-11-09 04:30,9,810.75,812.75,810.75,812.75,10
20101201|2010-11-09 05:00,9,813,813,812.5,813,6
20101201|2010-11-09 05:30,9,813.5,815,813.25,813.25,6
20101201|2010-11-09 06:00,9,814.5,814.75,812.75,814.75,3
20101201|2010-11-09 06:30,9,814.25,816,814.25,816,10
20101201|2010-11-09 07:00,9,814,814,812,813,28
20101201|2010-11-09 09:30,9,824,828.25,816.25,820.75,849
20101201|2010-11-09 10:00,9,820.75,822.5,805.5,813,312
20101201|2010-11-09 10:30,9,811.25,815.75,811,813,117
20101201|2010-11-09 11:00,9,812.5,812.5,808,809,145
20101201|2010-11-09 11:30,9,810,811.25,803.75,805.25,95
20101201|2010-11-09 12:00,9,804.75,806.25,801.25,806.25,135
20101201|2010-11-09 12:30,9,806.25,810.25,789.5,793.5,408
20101201|2010-11-09 13:00,9,793.75,800.5,790.5,790.5,416
20101201|2010-11-09 18:00,10,795,795.5,787.75,787.75,43
20101201|2010-11-09 18:30,10,790.5,790.75,790.5,790.75,8
20101201|2010-11-09 19:00,10,791.75,792,791.75,792,5
20101201|2010-11-09 21:00,10,792.25,792.25,785,785,57
20101201|2010-11-09 21:30,10,785,785,781.25,781.5,16
20101201|2010-11-09 22:00,10,783.5,783.5,775.25,777.75,52
20101201|2010-11-09 22:30,10,779,781.5,779,781.5,14
20101201|2010-11-09 23:00,10,784.75,785,784.75,785,21
20101201|2010-11-09 23:30,10,783.75,788.75,783.75,788.25,21
20101201|2010-11-10 00:00,10,789.25,789.25,789.25,789.25,1
20101201|2010-11-10 01:30,10,790.75,795.25,790.75,795.25,20
20101201|2010-11-10 02:00,10,794.75,796.25,794.75,796.25,27
20101201|2010-11-10 02:30,10,796.5,797,796.5,797,4
20101201|2010-11-10 03:00,10,795,795,794.75,794.75,2
20101201|2010-11-10 03:30,10,796,796.25,796,796.25,9
20101201|2010-11-10 04:00,10,797.25,797.25,796.5,796.5,4
20101201|2010-11-10 04:30,10,796.25,796.25,796.25,796.25,2
20101201|2010-11-10 05:00,10,796.25,796.5,795.75,796.5,7
20101201|2010-11-10 05:30,10,796.5,796.5,795.5,795.5,19
20101201|2010-11-10 06:00,10,795.5,795.5,794,794,10
20101201|2010-11-10 06:30,10,793.75,794.5,792.75,792.75,27
20101201|2010-11-10 07:00,10,790.75,792.25,790.75,792,8
20101201|2010-11-10 09:30,10,794.25,794.25,782.75,786,604
20101201|2010-11-10 10:00,10,786.5,787,785.5,785.5,72
20101201|2010-11-10 10:30,10,786,789.25,785.25,789.25,72
20101201|2010-11-10 11:00,10,789,789.5,783.75,785.75,269
20101201|2010-11-10 11:30,10,785.25,785.5,777.25,778.25,242
20101201|2010-11-10 12:00,10,778,781.75,778,781.5,262
20101201|2010-11-10 12:30,10,781.5,784.75,781,784.25,211
20101201|2010-11-10 13:00,10,784.25,785,779.75,780,367
20101201|2010-11-10 18:00,11,782,782,779.75,780.75,67
20101201|2010-11-10 19:00,11,782.75,785.25,782.75,785,12
20101201|2010-11-10 19:30,11,786,786,784.5,784.5,6
20101201|2010-11-10 20:00,11,785.5,786,785.5,785.5,4
20101201|2010-11-10 20:30,11,786,786.75,785.75,786.75,48
20101201|2010-11-10 21:00,11,785.75,788.25,785.75,787.5,20
20101201|2010-11-10 23:00,11,790,790,790,790,2
20101201|2010-11-11 01:00,11,790.5,792.25,790.5,792.25,7
20101201|2010-11-11 01:30,11,792,792,792,792,20
20101201|2010-11-11 03:00,11,790.75,790.75,790.75,790.75,6
20101201|2010-11-11 03:30,11,790.75,790.75,790.75,790.75,7
20101201|2010-11-11 04:00,11,790.75,791,790.75,791,8
20101201|2010-11-11 04:30,11,792.5,792.5,792.5,792.5,1
20101201|2010-11-11 05:00,11,793,793,793,793,1
20101201|2010-11-11 05:30,11,793,793,792.25,792.25,21
20101201|2010-11-11 06:30,11,789.25,789.25,784.75,787.75,44
20101201|2010-11-11 07:00,11,787.25,787.5,785.75,786.5,45
20101201|2010-11-11 09:30,11,783.25,787,777.5,780.25,490
20101201|2010-11-11 10:00,11,780.25,783,778.75,781.75,117
20101201|2010-11-11 10:30,11,781.5,784,779,784,259
20101201|2010-11-11 11:00,11,783.25,786.5,782,782,178
20101201|2010-11-11 11:30,11,782.25,784.5,780.5,781.5,130
20101201|2010-11-11 12:00,11,781.75,781.75,775.25,779,334
20101201|2010-11-11 12:30,11,778.75,780.75,776.75,779,228
20101201|2010-11-11 13:00,11,778.5,782.75,776,777.5,235
20101201|2010-11-11 18:00,12,778.25,781,777.75,780.25,15
20101201|2010-11-11 19:00,12,778,778,775,775,53
20101201|2010-11-11 19:30,12,773,773,772,772,12
20101201|2010-11-11 20:00,12,771,772.25,765,765.75,125
20101201|2010-11-11 20:30,12,766,768.5,760.75,768.5,64
20101201|2010-11-11 21:00,12,767,767,766.25,766.25,12
20101201|2010-11-11 22:00,12,767,767,767,767,1
20101201|2010-11-11 22:30,12,766.5,766.75,766.5,766.75,11
20101201|2010-11-11 23:00,12,766.75,767,765.25,765.25,11
20101201|2010-11-12 00:00,12,763.25,763.5,762.25,763.5,7
20101201|2010-11-12 00:30,12,763.25,763.25,761.75,761.75,8
20101201|2010-11-12 01:00,12,765.25,768,765.25,768,12
20101201|2010-11-12 01:30,12,767.75,769,766.25,766.25,12
20101201|2010-11-12 02:00,12,766.25,766.25,765.75,765.75,8
20101201|2010-11-12 02:30,12,767.75,767.75,767.75,767.75,1
20101201|2010-11-12 03:00,12,768.5,768.5,768.5,768.5,2
20101201|2010-11-12 03:30,12,769.5,769.75,769.5,769.75,2
20101201|2010-11-12 04:00,12,770,770,769.75,770,9
20101201|2010-11-12 04:30,12,769.75,771,769.75,771,2
20101201|2010-11-12 05:30,12,770.5,771.75,770.5,771.75,11
20101201|2010-11-12 06:30,12,769.75,769.75,769.75,769.75,1
20101201|2010-11-12 09:30,12,770,772,761.5,761.5,488
20101201|2010-11-12 10:00,12,761.5,765.75,761.5,764.25,586
20101201|2010-11-12 10:30,12,764,764.75,762.5,763.75,225
20101201|2010-11-12 11:00,12,763.25,763.5,756.25,756.25,336
20101201|2010-11-12 11:30,12,756.25,762.25,744,749.5,645
20101201|2010-11-12 12:00,12,749.5,752.5,746,749,336
20101201|2010-11-12 12:30,12,749,750,737,738.75,641
20101201|2010-11-12 13:00,12,737.75,747,735.5,747,422
20101201|2010-11-14 18:00,15,745.25,754,745,749.75,127
20101201|2010-11-14 18:30,15,750.5,752.25,750.5,752.25,9
20101201|2010-11-14 19:00,15,753.5,754.25,753.5,754.25,2
20101201|2010-11-14 19:30,15,754.25,754.25,752,753,4
20101201|2010-11-14 21:00,15,750.25,750.25,750.25,750.25,16
20101201|2010-11-14 21:30,15,749.25,749.25,747.5,747.5,20
20101201|2010-11-14 22:00,15,747.5,748.25,747,748.25,7
20101201|2010-11-14 23:30,15,747,747,747,747,12
20101201|2010-11-15 00:00,15,747,747,747,747,11
20101201|2010-11-15 00:30,15,746.75,748.75,746.75,747,7
20101201|2010-11-15 01:30,15,752,752,752,752,1
20101201|2010-11-15 02:00,15,750.5,752.25,750.5,752.25,17
20101201|2010-11-15 02:30,15,750.25,750.25,750.25,750.25,1
20101201|2010-11-15 03:00,15,748.25,748.5,748.25,748.5,11
20101201|2010-11-15 03:30,15,751.25,751.75,751.25,751.75,2
20101201|2010-11-15 04:00,15,749.75,750.25,749.5,750,5
20101201|2010-11-15 04:30,15,748.25,748.25,748.25,748.25,4
20101201|2010-11-15 05:00,15,748.25,751,748.25,749.75,23
20101201|2010-11-15 05:30,15,750,750.5,750,750.5,7
20101201|2010-11-15 06:30,15,752,752,752,752,1
20101201|2010-11-15 07:00,15,751.75,751.75,751.75,751.75,10
20101201|2010-11-15 09:30,15,750,751.75,745.5,748,388
20101201|2010-11-15 10:00,15,747.75,749.5,743.5,748.25,238
20101201|2010-11-15 10:30,15,748,754.75,748,754.25,230
20101201|2010-11-15 11:00,15,754,758.25,754,754,206
20101201|2010-11-15 11:30,15,753.5,753.5,749.75,750.75,110
20101201|2010-11-15 12:00,15,751.5,751.5,746.75,750,78
20101201|2010-11-15 12:30,15,748.25,748.25,746.25,747.75,99
20101201|2010-11-15 13:00,15,747.5,748.25,743.25,743.25,229
20101201|2010-11-15 18:00,16,746,746,743.75,744.75,19
20101201|2010-11-15 18:30,16,744,744,744,744,2
20101201|2010-11-15 20:00,16,742.75,742.75,742.75,742.75,1
20101201|2010-11-15 23:00,16,746,746.5,746,746.5,2
20101201|2010-11-16 00:00,16,744.75,744.75,744.5,744.5,20
20101201|2010-11-16 01:30,16,744.5,744.5,743,743.75,15
20101201|2010-11-16 02:00,16,743,743,743,743,26
20101201|2010-11-16 02:30,16,742,742,742,742,1
20101201|2010-11-16 03:00,16,743.25,743.25,743.25,743.25,2
20101201|2010-11-16 03:30,16,742.75,743,742.75,743,22
20101201|2010-11-16 04:00,16,743,743,743,743,14
20101201|2010-11-16 04:30,16,741,741,740,741,28
20101201|2010-11-16 05:00,16,741,741,741,741,13
20101201|2010-11-16 05:30,16,740,740,740,740,21
20101201|2010-11-16 06:00,16,741,741,741,741,3
20101201|2010-11-16 06:30,16,740,740,740,740,34
20101201|2010-11-16 07:00,16,740.75,740.75,740.75,740.75,3
20101201|2010-11-16 09:30,16,738.25,740,724.5,727.5,1144
20101201|2010-11-16 10:00,16,727.75,727.75,715.5,715.5,449
20101201|2010-11-16 10:30,16,715.75,719.5,702.5,710.25,647
20101201|2010-11-16 11:00,16,710,711.5,705.25,708.75,599
20101201|2010-11-16 11:30,16,708.5,708.5,705,707,383
20101201|2010-11-16 12:00,16,706.75,710.75,706.5,709.25,150
20101201|2010-11-16 12:30,16,709.5,714.25,709,712,357
20101201|2010-11-16 13:00,16,712,713.25,704.75,707.25,368
20101201|2010-11-16 18:00,17,708.25,709.75,707.75,708.75,56
20101201|2010-11-16 18:30,17,709.25,709.5,707.75,707.75,11
20101201|2010-11-16 19:00,17,706.5,707,704,706.25,56
20101201|2010-11-16 19:30,17,703.75,705,703.75,705,12
20101201|2010-11-16 20:00,17,708,711,708,711,5
20101201|2010-11-16 20:30,17,709.25,709.25,707.25,707.25,56
20101201|2010-11-16 21:00,17,707.25,707.25,707.25,707.25,2
20101201|2010-11-16 21:30,17,707.25,707.25,707,707,8
20101201|2010-11-16 22:00,17,706.25,706.25,704.25,704.25,66
20101201|2010-11-16 22:30,17,703.75,704.75,702.25,704,7
20101201|2010-11-16 23:00,17,702.25,702.25,702.25,702.25,10
20101201|2010-11-16 23:30,17,704.5,704.75,704.5,704.75,10
20101201|2010-11-17 00:00,17,705.5,707,705.5,707,31
20101201|2010-11-17 01:00,17,704.5,705.75,704.5,705.5,3
20101201|2010-11-17 01:30,17,704.5,704.5,702.5,702.5,6
20101201|2010-11-17 02:00,17,703.5,703.75,703.5,703.75,3
20101201|2010-11-17 02:30,17,703.75,704.75,703.75,704,5
20101201|2010-11-17 03:00,17,701.75,701.75,701.75,701.75,3
20101201|2010-11-17 03:30,17,704.25,711,704.25,710.75,32
20101201|2010-11-17 04:00,17,710.75,715.75,710.75,715.5,17
20101201|2010-11-17 04:30,17,715.5,715.5,715.5,715.5,1
20101201|2010-11-17 05:00,17,713.5,713.5,709.75,710,18
20101201|2010-11-17 05:30,17,710,710,709.25,709.25,10
20101201|2010-11-17 06:30,17,709.5,711,709,711,6
20101201|2010-11-17 07:00,17,712.5,713.5,712.5,713.5,6
20101201|2010-11-17 09:30,17,713,723.5,710.5,721,917
20101201|2010-11-17 10:00,17,720.25,722.5,718.75,721.5,290
20101201|2010-11-17 10:30,17,720,726.5,717.5,725,146
20101201|2010-11-17 11:00,17,724.75,724.75,717.25,717.75,77
20101201|2010-11-17 11:30,17,717.75,720.25,715,718.25,105
20101201|2010-11-17 12:00,17,717,717,715.75,716.75,19
20101201|2010-11-17 12:30,17,716.25,716.75,709.5,709.75,204
20101201|2010-11-17 13:00,17,711.75,713,710,711,74
20101201|2010-11-17 18:00,18,714.25,715.25,714.25,715.25,4
20101201|2010-11-17 18:30,18,716.25,716.75,716.25,716.75,3
20101201|2010-11-17 19:00,18,716.5,716.5,716.5,716.5,1
20101201|2010-11-17 20:00,18,715.75,715.75,715.75,715.75,1
20101201|2010-11-17 20:30,18,715,715,715,715,1
20101201|2010-11-17 21:00,18,715,717.25,715,717.25,56
20101201|2010-11-17 21:30,18,717.25,718.5,717.25,718.5,15
20101201|2010-11-17 23:00,18,719,719,719,719,19
20101201|2010-11-17 23:30,18,719,719,719,719,10
20101201|2010-11-18 00:00,18,719,720.25,719,720.25,4
20101201|2010-11-18 01:30,18,720.75,725.75,720.75,725.75,40
20101201|2010-11-18 02:00,18,725,728,724.5,728,22
20101201|2010-11-18 02:30,18,728,729.75,728,729.75,28
20101201|2010-11-18 03:00,18,731.25,731.25,729.75,729.75,4
20101201|2010-11-18 03:30,18,729.75,729.75,729.75,729.75,1
20101201|2010-11-18 04:00,18,732.25,733.25,732.25,732.5,13
20101201|2010-11-18 05:00,18,732,732,729.5,729.5,5
20101201|2010-11-18 06:00,18,732,732.5,732,732.5,3
20101201|2010-11-18 06:30,18,731.5,733.5,730,733.5,13
20101201|2010-11-18 09:30,18,730,733,726.5,727.75,428
20101201|2010-11-18 10:00,18,726.75,727.25,721.5,726,264
20101201|2010-11-18 10:30,18,725.25,726,723.5,725,64
20101201|2010-11-18 11:00,18,724,727,722.75,722.75,90
20101201|2010-11-18 11:30,18,722.75,723.75,721.25,722.5,125
20101201|2010-11-18 12:00,18,721.75,721.75,720.25,721.75,54
20101201|2010-11-18 12:30,18,722.5,724.25,722,722,34
20101201|2010-11-18 13:00,18,722,724.25,721.25,723.75,134
20101201|2010-11-18 18:00,19,726,729.25,726,729.25,4
20101201|2010-11-18 18:30,19,730,730,730,730,5
20101201|2010-11-18 19:00,19,728.75,729.5,728.75,729.5,2
20101201|2010-11-18 20:00,19,728,731.75,728,731.75,5
20101201|2010-11-18 20:30,19,731.25,731.25,731.25,731.25,1
20101201|2010-11-18 21:00,19,726.5,726.5,726,726,2
20101201|2010-11-18 21:30,19,724,724,723.5,723.5,11
20101201|2010-11-18 22:00,19,724,725,724,725,13
20101201|2010-11-18 22:30,19,725.25,726.5,724.5,726.5,90
20101201|2010-11-18 23:00,19,726.75,726.75,726.75,726.75,1
20101201|2010-11-18 23:30,19,724.75,724.75,724.5,724.5,2
20101201|2010-11-19 00:30,19,727.25,727.25,726.25,727.25,4
20101201|2010-11-19 01:00,19,727.25,727.25,727.25,727.25,12
20101201|2010-11-19 01:30,19,727.25,727.25,727.25,727.25,18
20101201|2010-11-19 02:00,19,727.25,728,727.25,728,19
20101201|2010-11-19 02:30,19,730,730,730,730,1
20101201|2010-11-19 03:00,19,730,730,728,729,25
20101201|2010-11-19 03:30,19,729,729,729,729,1
20101201|2010-11-19 04:30,19,728.5,728.5,726.5,727.25,11
20101201|2010-11-19 05:00,19,727.25,727.25,724,724,10
20101201|2010-11-19 05:30,19,726,726.25,725,725.25,5
20101201|2010-11-19 06:00,19,727.25,729,727.25,729,16
20101201|2010-11-19 06:30,19,724.5,725,721.25,721.5,54
20101201|2010-11-19 07:00,19,721,721,720.75,720.75,32
20101201|2010-11-19 09:30,19,719,731.25,718,729,353
20101201|2010-11-19 10:00,19,732,732.25,724.25,728,239
20101201|2010-11-19 10:30,19,728.75,729.25,727,727,54
20101201|2010-11-19 11:00,19,727.25,735.25,727.25,727.5,140
20101201|2010-11-19 11:30,19,727.5,729.5,726.75,728.25,102
20101201|2010-11-19 12:00,19,728.25,729.25,723.75,725,53
20101201|2010-11-19 12:30,19,727.25,727.25,723.75,725.25,59
20101201|2010-11-19 13:00,19,725,729.25,722,722,162
20101201|2010-11-21 18:00,22,725,729.5,723.25,729.5,55
20101201|2010-11-21 18:30,22,729.75,730.5,729,729,10
20101201|2010-11-21 19:30,22,731.75,732,731.75,732,2
20101201|2010-11-21 20:30,22,730.75,730.75,730.75,730.75,1
20101201|2010-11-21 22:00,22,732.25,732.25,732,732,3
20101201|2010-11-21 22:30,22,731,731,729.75,729.75,17
20101201|2010-11-22 01:30,22,729.75,729.75,728.75,728.75,9
20101201|2010-11-22 02:30,22,730.75,731,730.75,731,2
20101201|2010-11-22 03:00,22,731,731,731,731,1
20101201|2010-11-22 04:00,22,729.5,730.5,729.5,730.25,12
20101201|2010-11-22 05:00,22,732,732.25,732,732.25,9
20101201|2010-11-22 06:00,22,730.25,730.25,730.25,730.25,3
20101201|2010-11-22 06:30,22,728.75,728.75,728.75,728.75,1
20101201|2010-11-22 09:30,22,728.5,733,724.25,726.5,246
20101201|2010-11-22 10:00,22,727,732.25,722,728.75,195
20101201|2010-11-22 10:30,22,729.5,734.5,729.5,730,119
20101201|2010-11-22 11:00,22,732,732.75,728.75,728.75,111
20101201|2010-11-22 11:30,22,729.5,732,728.75,731.5,52
20101201|2010-11-22 12:00,22,730,732,727,731.5,30
20101201|2010-11-22 12:30,22,732.25,733.25,730.5,732,86
20101201|2010-11-22 13:00,22,732.5,734.75,728,730,227
20101201|2010-11-22 18:00,23,731,733,731,733,2
20101201|2010-11-22 18:30,23,734,734,734,734,2
20101201|2010-11-22 20:30,23,732,732,732,732,1
20101201|2010-11-22 22:00,23,732,732,732,732,2
20101201|2010-11-23 00:00,23,730,730.25,730,730.25,4
20101201|2010-11-23 00:30,23,730,730,730,730,1
20101201|2010-11-23 02:00,23,728.5,728.5,728.5,728.5,3
20101201|2010-11-23 04:00,23,728.25,728.25,728.25,728.25,7
20101201|2010-11-23 05:30,23,729.5,729.5,729.5,729.5,1
20101201|2010-11-23 06:00,23,729.5,729.5,729.5,729.5,2
20101201|2010-11-23 06:30,23,728,728,726.75,726.75,11
20101201|2010-11-23 07:00,23,726.75,726.75,726.75,726.75,3
20101201|2010-11-23 09:30,23,727,727,720,725.5,304
20101201|2010-11-23 10:00,23,725,730.5,723.75,723.75,245
20101201|2010-11-23 10:30,23,723.5,728.25,722.5,728,158
20101201|2010-11-23 11:00,23,727.75,732,726.75,730,182
20101201|2010-11-23 11:30,23,730.25,733,730,733,39
20101201|2010-11-23 12:00,23,732.25,736,731.75,733.25,93
20101201|2010-11-23 12:30,23,732,732.5,725,731,70
20101201|2010-11-23 13:00,23,730.5,731.75,725.75,728,216
20101201|2010-11-23 18:00,24,732,732.5,730.75,732.5,30
20101201|2010-11-23 18:30,24,732,732,732,732,2
20101201|2010-11-23 20:00,24,732,732,732,732,1
20101201|2010-11-23 21:00,24,730.25,730.25,730.25,730.25,1
20101201|2010-11-23 21:30,24,730,730.75,730,730.75,2
20101201|2010-11-23 22:30,24,732.75,733,732.75,733,4
20101201|2010-11-23 23:30,24,735,735,735,735,1
20101201|2010-11-24 01:30,24,736,736,736,736,1
20101201|2010-11-24 02:30,24,735,735,735,735,2
20101201|2010-11-24 05:00,24,735.75,735.75,735.75,735.75,1
20101201|2010-11-24 06:00,24,734.5,734.5,734.5,734.5,1
20101201|2010-11-24 06:30,24,735,736.75,734.5,736.75,3
20101201|2010-11-24 07:00,24,736.5,737.25,735.5,735.5,5
20101201|2010-11-24 09:30,24,738.75,740,734,734,77
20101201|2010-11-24 10:00,24,734.5,736.5,733.5,733.75,60
20101201|2010-11-24 10:30,24,733.25,733.5,726.75,729.5,79
20101201|2010-11-24 11:00,24,728,729,725.25,725.75,44
20101201|2010-11-24 11:30,24,726,727.25,726,726.5,33
20101201|2010-11-24 12:00,24,728.5,728.75,728.25,728.5,26
20101201|2010-11-24 12:30,24,728,728.75,727.75,728,25
20101201|2010-11-24 13:00,24,730,733.25,730,731.25,167
20101201|2010-11-25 18:00,26,735,735,735,735,6
20101201|2010-11-25 19:30,26,732.5,732.5,732.5,732.5,7
20101201|2010-11-25 22:30,26,734.25,734.25,734.25,734.25,1
20101201|2010-11-25 23:30,26,734,734,734,734,1
20101201|2010-11-26 01:00,26,731.25,731.25,731.25,731.25,1
20101201|2010-11-26 01:30,26,733,734,733,734,4
20101201|2010-11-26 02:30,26,732,732,732,732,1
20101201|2010-11-26 03:00,26,730.75,730.75,730.5,730.5,10
20101201|2010-11-26 03:30,26,729.75,730,729.75,730,2
20101201|2010-11-26 04:00,26,728,728,728,728,4
20101201|2010-11-26 05:30,26,729.25,729.25,728.75,728.75,2
20101201|2010-11-26 06:30,26,728,728,728,728,1
20101201|2010-11-26 07:00,26,729.75,729.75,726.25,729.5,10
20101201|2010-11-26 09:30,26,730.75,738.5,730.5,735,58
20101201|2010-11-26 10:00,26,735,737.75,735,737,14
20101201|2010-11-26 10:30,26,737,737,735.5,735.5,15
20101201|2010-11-26 11:30,26,735,736,733.25,733.75,29
20101201|2010-11-28 18:00,29,740,740,739.75,739.75,12
20101201|2010-11-28 18:30,29,737,737,737,737,5
20101201|2010-11-28 19:30,29,737,737,737,737,2
20101201|2010-11-28 20:00,29,737,740,737,740,9
20101201|2010-11-28 20:30,29,742.75,742.75,742.75,742.75,1
20101201|2010-11-28 21:00,29,743.5,743.5,743.5,743.5,2
20101201|2010-11-28 22:00,29,743,743,743,743,5
20101201|2010-11-29 01:00,29,746.5,746.5,746.5,746.5,1
20101201|2010-11-29 03:30,29,744.5,745.5,744.5,745.5,9
20101201|2010-11-29 04:00,29,744.5,744.75,744.5,744.75,5
20101201|2010-11-29 04:30,29,740,740,740,740,1
20101201|2010-11-29 09:30,29,740,744,732,736,136
20101201|2010-11-29 10:00,29,736,738.5,734.75,738.25,55
20101201|2010-11-29 10:30,29,738.75,740,737,740,77
20101201|2010-11-29 11:00,29,740,740.75,738.25,740.5,55
20101201|2010-11-29 11:30,29,740.75,740.75,740.25,740.5,13
20101201|2010-11-29 12:00,29,736.75,738,733.5,733.5,59
20101201|2010-11-29 12:30,29,734,736.5,733,734.5,45
20101201|2010-11-29 13:00,29,735.75,736,733.25,733.25,12
20101201|2010-11-29 18:00,30,737.25,737.25,737.25,737.25,3
20101201|2010-11-29 21:00,30,737.25,737.25,737.25,737.25,1
20101201|2010-11-29 21:30,30,737.25,737.25,731.75,731.75,4
20101201|2010-11-29 22:00,30,731.75,731.75,731.75,731.75,1
20101201|2010-11-30 02:30,30,740,740,740,740,16
20101201|2010-11-30 03:00,30,740,740.25,738.5,740.25,32
20101201|2010-11-30 09:30,30,739.75,743.5,739.5,743,35
20101201|2010-11-30 10:00,30,742.25,742.75,739,741,60
20101201|2010-11-30 10:30,30,741.25,741.25,741.25,741.25,2
20101201|2010-11-30 13:00,30,742.5,743.5,740,740,26
20101201|2010-12-01 00:00,1,750,750,750,750,5
20101201|2010-12-01 05:00,1,764.75,764.75,764.75,764.75,4
20101201|2010-12-01 07:00,1,768,768,768,768,1
20101201|2010-12-01 09:30,1,777.75,781,777.5,777.75,19
20101201|2010-12-01 10:00,1,787.75,792.75,787.75,788,4
20101201|2010-12-01 10:30,1,788,788,786.5,786.5,3
20101201|2010-12-01 11:00,1,785.75,785.75,780,780,5
20101201|2010-12-01 13:00,1,782.75,782.75,782.25,782.25,2
20101201|2010-12-02 09:30,2,797.5,812.75,797.5,811,81
20101201|2010-12-02 13:00,2,802,802,792.25,792.25,2
20101201|2010-12-03 11:30,3,817.75,817.75,817.75,817.75,2
20101201|2010-12-06 10:00,6,826.75,829.75,826.75,829.75,3
20101201|2010-12-06 12:30,6,837.75,837.75,837.75,837.75,1
20101201|2010-12-07 09:30,7,842,842,842,842,1
20101201|2010-12-07 10:00,7,840.5,841.25,840.25,841.25,15
20101201|2010-12-07 12:00,7,831,831,831,831,1
20101201|2010-12-07 13:00,7,835,835,835,835,1
20101201|2010-12-08 06:30,8,826,826,826,826,1
20101201|2010-12-08 09:30,8,837,837,837,837,3
20101201|2010-12-08 11:30,8,841.5,841.5,841.5,841.5,2
20101201|2010-12-08 12:00,8,844.75,845,844.75,845,2
20101201|2010-12-08 12:30,8,845,845,844,844,2
20101201|2010-12-10 11:30,10,865,865,865,865,2
20101201|2010-12-10 12:00,10,861,861,861,861,2
20101201|2010-12-10 13:00,10,857,857,857,857,1
20101201|2010-12-13 09:30,13,864.5,866.5,864.5,866.5,2
20101201|2010-12-13 11:30,13,861,864.25,861,864,6
20110301|2009-05-06 12:00,6,706.5,724.25,702.75,703.25,9
20110301|2009-05-06 12:30,6,726.5,726.5,726.5,726.5,1
20110301|2009-05-08 10:30,8,735,735,735,735,1
20110301|2009-05-20 09:30,20,743,743,743,743,2
20110301|2009-05-21 10:30,21,750,750,750,750,1
20110301|2009-05-28 09:30,28,790,790,790,790,1
20110301|2009-06-01 09:30,1,803,803,803,803,1
20110301|2009-06-01 10:30,1,815,815,815,815,1
20110301|2009-06-01 13:00,1,828.5,828.5,828.5,828.5,1
20110301|2009-06-02 10:00,2,816,816,816,816,1
20110301|2009-06-02 13:00,2,825,825,825,825,4
20110301|2009-07-28 10:30,28,670,670,670,670,1
20110301|2009-07-30 09:30,30,675.5,675.5,675.5,675.5,2
20110301|2009-09-01 11:00,1,600.5,600.5,600.5,600.5,1
20110301|2009-09-02 11:00,2,604.75,604.75,604.75,604.75,2
20110301|2009-09-04 09:30,4,586.5,587.25,586.5,587.25,4
20110301|2009-09-04 10:00,4,587,587,587,587,1
20110301|2009-09-08 09:30,8,584.75,584.75,584.25,584.25,4
20110301|2009-09-09 11:00,9,574,574.25,574,574.25,4
20110301|2009-09-09 12:00,9,571.75,571.75,571.75,571.75,2
20110301|2009-09-09 13:00,9,571,571,571,571,2
20110301|2009-09-10 10:30,10,571,571,571,571,2
20110301|2009-09-11 12:30,11,575.25,575.25,575.25,575.25,2
20110301|2009-09-11 13:00,11,578.5,578.5,578.5,578.5,1
20110301|2009-09-15 09:30,15,592.5,592.5,592.5,592.5,2
20110301|2009-09-15 11:30,15,583.5,583.5,583.5,583.5,1
20110301|2009-09-15 13:00,15,584,584,584,584,1
20110301|2009-09-16 09:30,16,576.75,576.75,576.5,576.5,4
20110301|2009-09-16 10:00,16,578,578,578,578,2
20110301|2009-09-18 11:00,18,575.25,575.25,575.25,575.25,1
20110301|2009-09-18 12:00,18,576,576,576,576,2
20110301|2009-09-21 11:00,21,575,575,575,575,1
20110301|2009-09-21 13:00,21,569.25,569.25,569.25,569.25,6
20110301|2009-09-22 11:00,22,570.5,570.5,570.5,570.5,1
20110301|2009-09-22 11:30,22,567.75,570.5,567.75,570.5,5
20110301|2009-09-23 09:30,23,570,570,570,570,1
20110301|2009-09-23 13:00,23,572,572,569.5,569.5,2
20110301|2009-09-24 09:30,24,569,571.25,569,571.25,8
20110301|2009-09-24 10:00,24,571,571.5,571,571.5,3
20110301|2009-09-25 10:00,25,587,587,587,587,1
20110301|2009-09-25 11:00,25,583.5,583.5,577.75,577.75,3
20110301|2009-09-25 12:00,25,574.25,574.25,574.25,574.25,1
20110301|2009-09-29 11:00,29,569.5,569.5,569.5,569.5,2
20110301|2009-09-29 13:00,29,569.25,569.25,569.25,569.25,2
20110301|2009-09-30 09:30,30,565,565.5,565,565.25,6
20110301|2009-09-30 10:30,30,562.5,562.5,562.5,562.5,1
20110301|2009-09-30 11:00,30,563.5,564,563.5,564,6
20110301|2009-09-30 12:30,30,568,568,568,568,2
20110301|2009-09-30 13:00,30,574,575.5,574,575.5,2
20110301|2009-10-01 09:30,1,569.75,569.75,569.75,569.75,2
20110301|2009-10-01 10:30,1,568.25,568.25,568.25,568.25,2
20110301|2009-10-02 11:00,2,558.75,558.75,558.5,558.5,2
20110301|2009-10-05 12:30,5,565.25,565.25,565.25,565.25,2
20110301|2009-10-06 10:00,6,582.5,582.5,582.25,582.25,2
20110301|2009-10-06 11:30,6,574.75,574.75,574.75,574.75,2
20110301|2009-10-06 13:00,6,574.5,574.5,574.5,574.5,2
20110301|2009-10-07 11:30,7,571.5,574.75,570.5,574.75,12
20110301|2009-10-07 12:30,7,570.5,570.5,570.5,570.5,2
20110301|2009-10-07 13:00,7,573.5,573.5,573.5,573.5,2
20110301|2009-10-08 09:30,8,576.75,582.75,576.75,582.75,2
20110301|2009-10-08 11:00,8,588,588,588,588,1
20110301|2009-10-08 11:30,8,590.25,590.25,590.25,590.25,1
20110301|2009-10-12 09:30,12,597.5,597.5,597.5,597.5,1
20110301|2009-10-12 10:30,12,597.5,597.5,597.5,597.5,1
20110301|2009-10-12 11:00,12,598.25,598.25,598.25,598.25,2
20110301|2009-10-12 12:00,12,600,600,600,600,1
20110301|2009-10-12 13:00,12,606.5,606.5,605.5,606,5
20110301|2009-10-13 06:30,13,609,609,609,609,1
20110301|2009-10-13 09:30,13,603.25,610,603.25,610,3
20110301|2009-10-13 12:00,13,617.5,617.5,617.5,617.5,1
20110301|2009-10-13 12:30,13,620,620,620,620,4
20110301|2009-10-14 09:30,14,625,628.5,625,628.5,7
20110301|2009-10-14 10:00,14,629,629,628.25,628.25,10
20110301|2009-10-14 11:00,14,625.25,625.75,625.25,625.75,3
20110301|2009-10-14 11:30,14,625,625,618.75,619,4
20110301|2009-10-15 09:30,15,608.5,608.5,608.5,608.5,2
20110301|2009-10-15 11:00,15,610.75,614,610.75,614,3
20110301|2009-10-15 11:30,15,610.5,610.5,610.5,610.5,2
20110301|2009-10-15 12:00,15,609.75,610.25,609.75,610.25,3
20110301|2009-10-15 13:00,15,608.75,610.5,608.75,610.5,2
20110301|2009-10-16 05:00,16,610,610,610,610,5
20110301|2009-10-16 09:30,16,610,610,608,608,2
20110301|2009-10-16 13:00,16,605.75,606.5,605.75,606.5,4
20110301|2009-10-19 09:30,19,617.25,617.25,617.25,617.25,5
20110301|2009-10-19 10:30,19,620,620,620,620,1
20110301|2009-10-19 11:30,19,623,623,623,623,2
20110301|2009-10-20 09:30,20,622.25,625.25,622.25,625.25,5
20110301|2009-10-21 11:30,21,629.25,629.25,629.25,629.25,2
20110301|2009-10-21 12:00,21,636.75,636.75,636.75,636.75,1
20110301|2009-10-22 10:00,22,637.5,637.5,637.5,637.5,2
20110301|2009-10-22 10:30,22,637,637,637,637,1
20110301|2009-10-22 12:30,22,641,642.5,641,642.5,4
20110301|2009-10-22 13:00,22,644.5,644.5,644.5,644.5,1
20110301|2009-10-23 04:30,23,650,650,650,650,4
20110301|2009-10-23 09:30,23,658,660,658,660,3
20110301|2009-10-23 10:30,23,657.75,657.75,657.5,657.5,3
20110301|2009-10-23 12:00,23,654,654,653.75,653.75,3
20110301|2009-10-23 12:30,23,651.5,651.5,651.5,651.5,3
20110301|2009-10-23 13:00,23,649,649,647.75,648,6
20110301|2009-10-26 10:30,26,631.75,631.75,631.75,631.75,1
20110301|2009-10-26 12:00,26,630,630,630,630,2
20110301|2009-10-26 12:30,26,636,636,636,636,2
20110301|2009-10-26 13:00,26,630.25,630.25,625,625,6
20110301|2009-10-27 09:30,27,628.75,628.75,628.75,628.75,2
20110301|2009-10-27 11:00,27,621,621,621,621,2
20110301|2009-10-27 11:30,27,617.75,617.75,617.75,617.75,2
20110301|2009-10-27 12:30,27,613.75,613.75,613.75,613.75,1
20110301|2009-10-28 11:00,28,608,608,608,608,2
20110301|2009-10-29 09:30,29,608.25,608.25,607,607,4
20110301|2009-10-29 10:00,29,609,609,609,609,2
20110301|2009-10-29 11:30,29,612,612,612,612,2
20110301|2009-10-30 09:30,30,600,600,600,600,1
20110301|2009-10-30 10:00,30,603.5,603.75,603.25,603.25,4
20110301|2009-10-30 10:30,30,600.5,600.5,600.5,600.5,2
20110301|2009-10-30 13:00,30,598.25,598.25,596.75,596.75,2
20110301|2009-11-02 09:30,2,601.25,601.25,601.25,601.25,1
20110301|2009-11-02 10:00,2,597.25,597.25,597.25,597.25,2
20110301|2009-11-02 13:00,2,612.5,612.5,612.5,612.5,1
20110301|2009-11-03 09:30,3,607.5,617.25,607.5,617.25,12
20110301|2009-11-03 10:00,3,614,614,614,614,1
20110301|2009-11-03 11:30,3,614.25,614.25,614.25,614.25,1
20110301|2009-11-03 13:00,3,617.5,617.5,615,615,3
20110301|2009-11-04 11:00,4,614.25,614.25,614.25,614.25,4
20110301|2009-11-05 10:00,5,615.25,615.5,615.25,615.5,2
20110301|2009-11-06 13:00,6,601.75,601.75,599,599,2
20110301|2009-11-09 09:30,9,605.25,605.25,605.25,605.25,2
20110301|2009-11-09 12:00,9,605.75,605.75,605.75,605.75,2
20110301|2009-11-09 12:30,9,610.25,612,610.25,612,6
20110301|2009-11-09 13:00,9,625,628,625,627.75,6
20110301|2009-11-10 09:30,10,619.25,622,619.25,620,14
20110301|2009-11-10 12:30,10,628,628,628,628,2
20110301|2009-11-10 13:00,10,628.25,628.25,628.25,628.25,1
20110301|2009-11-11 09:30,11,635,638.75,634.75,634.75,9
20110301|2009-11-11 10:00,11,634.5,634.5,632.75,633,4
20110301|2009-11-11 10:30,11,632.25,632.25,632.25,632.25,1
20110301|2009-11-11 12:00,11,639.5,640,639.5,640,3
20110301|2009-11-11 13:00,11,639.75,639.75,636.5,637,4
20110301|2009-11-12 10:00,12,633.25,634,633.25,634,3
20110301|2009-11-13 10:00,13,640.5,640.5,640.5,640.5,1
20110301|2009-11-13 12:30,13,635,635,635,635,1
20110301|2009-11-13 13:00,13,638.75,638.75,638.75,638.75,1
20110301|2009-11-16 09:30,16,650,650,650,650,2
20110301|2009-11-16 11:30,16,655,655,655,655,4
20110301|2009-11-16 12:00,16,658,658,658,658,5
20110301|2009-11-16 12:30,16,657,659,657,659,4
20110301|2009-11-16 13:00,16,660,660,660,660,3
20110301|2009-11-16 18:00,17,655,655,655,655,1
20110301|2009-11-17 09:30,17,656.5,656.5,656.5,656.5,1
20110301|2009-11-17 10:00,17,660.25,661.25,660.25,661.25,4
20110301|2009-11-17 11:00,17,662.5,662.5,662.5,662.5,4
20110301|2009-11-17 12:00,17,659,659,659,659,2
20110301|2009-11-17 12:30,17,662,662,662,662,1
20110301|2009-11-17 13:00,17,665,666,664,665.5,10
20110301|2009-11-18 09:30,18,670,672,667,669.75,31
20110301|2009-11-18 10:30,18,663.25,665,663,665,7
20110301|2009-11-18 11:00,18,665,665,664.25,664.25,11
20110301|2009-11-18 11:30,18,663.75,663.75,662.75,662.75,4
20110301|2009-11-18 12:00,18,665,665,665,665,1
20110301|2009-11-18 13:00,18,657,657.25,651.75,651.75,7
20110301|2009-11-19 09:30,19,648.75,648.75,644.5,644.5,9
20110301|2009-11-19 13:00,19,654.75,655.75,654.75,655.75,2
20110301|2009-11-20 10:00,20,650,650,650,650,1
20110301|2009-11-20 12:30,20,651.75,651.75,651.75,651.75,2
20110301|2009-11-20 13:00,20,654,654,654,654,1
20110301|2009-11-23 09:30,23,665,665,662.5,662.5,3
20110301|2009-11-23 10:30,23,661.25,661.25,661.25,661.25,2
20110301|2009-11-23 11:30,23,659.5,661.75,659.5,661.75,4
20110301|2009-11-23 12:00,23,659.5,659.5,659,659,4
20110301|2009-11-24 09:30,24,642.5,643.75,642,642,3
20110301|2009-11-24 10:00,24,634.75,634.75,634.75,634.75,4
20110301|2009-11-24 10:30,24,636.75,636.75,636.75,636.75,2
20110301|2009-11-25 09:30,25,638,638.25,631,631,7
20110301|2009-11-25 10:00,25,641,641,640,640.5,4
20110301|2009-11-25 13:00,25,637,637,637,637,2
20110301|2009-11-29 19:00,30,645,645,645,645,1
20110301|2009-11-30 09:30,30,652,652,648.25,650,5
20110301|2009-11-30 10:00,30,650,650,650,650,1
20110301|2009-11-30 11:00,30,649.75,650,649.75,650,2
20110301|2009-11-30 12:00,30,653.25,655,652.25,655,21
20110301|2009-11-30 12:30,30,654.25,654.25,654.25,654.25,1
20110301|2009-11-30 13:00,30,655.5,655.5,655.5,655.5,1
20110301|2009-12-01 09:30,1,654.5,654.5,654.5,654.5,1
20110301|2009-12-01 10:00,1,663,663,662.25,662.25,3
20110301|2009-12-01 11:30,1,654.75,654.75,654.75,654.75,1
20110301|2009-12-02 09:30,2,647.75,647.75,647.75,647.75,2
20110301|2009-12-02 12:30,2,644.5,644.5,644.5,644.5,1
20110301|2009-12-03 09:30,3,645.25,645.25,645.25,645.25,2
20110301|2009-12-03 10:30,3,646,646,646,646,2
20110301|2009-12-03 11:00,3,643.25,643.25,643.25,643.25,1
20110301|2009-12-04 11:00,4,632.75,632.75,632.75,632.75,2
20110301|2009-12-04 12:00,4,633.5,633.5,633.5,633.5,1
20110301|2009-12-07 09:30,7,630,631,630,631,4
20110301|2009-12-07 11:30,7,623.75,623.75,623.75,623.75,2
20110301|2009-12-07 12:30,7,626.25,626.25,626,626,2
20110301|2009-12-07 13:00,7,620.75,620.75,620.75,620.75,3
20110301|2009-12-08 11:30,8,616.5,616.5,616.5,616.5,4
20110301|2009-12-08 13:00,8,616,616,616,616,1
20110301|2009-12-09 09:30,9,615.75,615.75,615.75,615.75,1
20110301|2009-12-09 12:00,9,611.5,612.75,611.5,612.75,4
20110301|2009-12-09 13:00,9,613.5,613.5,613.5,613.5,1
20110301|2009-12-10 10:30,10,615,615,615,615,1
20110301|2009-12-10 12:30,10,612.25,612.25,610.75,610.75,4
20110301|2009-12-10 13:00,10,610.75,611.5,610.75,611.5,3
20110301|2009-12-11 11:00,11,610.25,612.75,610.25,612.75,4
20110301|2009-12-11 11:30,11,611.75,611.75,611.75,611.75,1
20110301|2009-12-14 10:30,14,617.5,617.5,617.5,617.5,2
20110301|2009-12-14 13:00,14,614,614,614,614,1
20110301|2009-12-15 10:00,15,611,611,611,611,1
20110301|2009-12-15 12:30,15,607.5,607.5,607.5,607.5,2
20110301|2009-12-16 10:00,16,607,607,606.75,606.75,2
20110301|2009-12-16 12:00,16,606.75,606.75,606.75,606.75,2
20110301|2009-12-16 12:30,16,603.75,603.75,603.75,603.75,1
20110301|2009-12-16 13:00,16,611,611,611,611,4
20110301|2009-12-17 09:30,17,607.25,607.25,607.25,607.25,1
20110301|2009-12-17 10:30,17,599.25,599.25,599.25,599.25,2
20110301|2009-12-17 12:00,17,598,598,598,598,1
20110301|2009-12-17 12:30,17,598,598,595.25,595.25,7
20110301|2009-12-18 11:30,18,602.25,602.25,602.25,602.25,3
20110301|2009-12-18 13:00,18,603.75,603.75,603.75,603.75,2
20110301|2009-12-21 13:00,21,597.25,597.25,597.25,597.25,2
20110301|2009-12-28 09:30,28,618.5,622.75,618.5,622.75,9
20110301|2009-12-28 10:00,28,622.5,622.5,622,622,6
20110301|2009-12-28 10:30,28,622,622,622,622,1
20110301|2009-12-28 11:30,28,623.5,623.5,623.5,623.5,2
20110301|2009-12-28 13:00,28,625,625,625,625,2
20110301|2009-12-29 09:30,29,625.25,625.75,623,623,12
20110301|2009-12-29 11:00,29,619.75,619.75,619.75,619.75,1
20110301|2009-12-29 11:30,29,619.75,619.75,619.75,619.75,1
20110301|2009-12-30 10:00,30,619.75,622.25,619.75,622.25,6
20110301|2009-12-30 10:30,30,622.5,622.75,622.5,622.75,4
20110301|2009-12-31 09:30,31,621.5,621.5,620.75,620.75,4
20110301|2009-12-31 11:30,31,621.25,621.25,621.25,621.25,2
20110301|2009-12-31 12:00,31,622.5,622.5,622.5,622.5,4
20110301|2009-12-31 13:00,31,613.5,613.5,613.5,613.5,6
20110301|2010-01-04 03:30,4,625,625,625,625,2
20110301|2010-01-04 11:30,4,628.25,628.25,628.25,628.25,2
20110301|2010-01-05 09:30,5,629.25,629.25,629.25,629.25,6
20110301|2010-01-05 10:00,5,627.75,627.75,627.75,627.75,2
20110301|2010-01-05 10:30,5,631.25,631.25,631.25,631.25,2
20110301|2010-01-05 13:00,5,625.25,625.25,625.25,625.25,4
20110301|2010-01-06 09:30,6,624.75,624.75,624.75,624.75,4
20110301|2010-01-06 10:00,6,629.5,629.5,629.5,629.5,4
20110301|2010-01-06 10:30,6,628.75,632.25,628.75,632.25,6
20110301|2010-01-06 11:00,6,632.25,632.5,632,632.5,8
20110301|2010-01-06 11:30,6,633,634.25,633,634.25,4
20110301|2010-01-06 12:00,6,634,634,634,634,2
20110301|2010-01-06 12:30,6,636.25,639,636.25,639,8
20110301|2010-01-06 13:00,6,638.5,640.25,637.25,637.25,14
20110301|2010-01-07 09:30,7,632,632,631.5,632,10
20110301|2010-01-07 10:00,7,632,632.5,631.25,631.25,12
20110301|2010-01-07 10:30,7,630,630,630,630,2
20110301|2010-01-07 11:30,7,632,632,632,632,4
20110301|2010-01-07 12:30,7,634.25,634.25,634.25,634.25,2
20110301|2010-01-07 13:00,7,635.25,635.25,635.25,635.25,2
20110301|2010-01-08 09:30,8,630,630,630,630,12
20110301|2010-01-08 10:00,8,630,631.25,630,631.25,36
20110301|2010-01-08 12:30,8,638.75,638.75,637,637,8
20110301|2010-01-08 13:00,8,640,641.75,640,641.75,6
20110301|2010-01-11 09:30,11,644,644.25,644,644.25,6
20110301|2010-01-11 10:00,11,642,642,638.75,638.75,8
20110301|2010-01-11 10:30,11,640,640,639,639.25,22
20110301|2010-01-11 11:00,11,644,644,644,644,12
20110301|2010-01-11 11:30,11,644.75,645,644.25,644.25,8
20110301|2010-01-11 12:00,11,643.75,643.75,643.75,643.75,10
20110301|2010-01-11 12:30,11,645,646.25,645,646.25,12
20110301|2010-01-11 13:00,11,644,644,644,644,2
20110301|2010-01-12 09:30,12,612.75,613,612.75,612.75,8
20110301|2010-01-12 10:00,12,615.5,617,615.5,616.75,52
20110301|2010-01-12 10:30,12,615.5,615.5,615,615,36
20110301|2010-01-12 11:00,12,615,615,615,615,2
20110301|2010-01-12 11:30,12,610.75,610.75,606.75,606.75,16
20110301|2010-01-12 12:30,12,603.5,603.5,603.5,603.5,4
20110301|2010-01-12 13:00,12,602,607.75,602,607.75,10
20110301|2010-01-13 12:30,13,604.5,604.5,604.5,604.5,4
20110301|2010-01-14 18:00,15,600,600,600,600,2
20110301|2010-01-15 05:00,15,601.25,601.25,601.25,601.25,16
20110301|2010-01-15 09:30,15,600.25,600.25,600.25,600.25,2
20110301|2010-01-15 10:00,15,598.25,598.25,597.25,597.25,10
20110301|2010-01-15 12:00,15,595.25,595.25,595.25,595.25,2
20110301|2010-01-15 13:00,15,588.25,588.25,588,588,6
20110301|2010-01-19 10:30,19,584.25,584.25,584.25,584.25,4
20110301|2010-01-19 11:30,19,582.5,582.5,582.5,582.5,2
20110301|2010-01-19 12:00,19,583,583,583,583,2
20110301|2010-01-20 10:00,20,570.75,570.75,570.75,570.75,4
20110301|2010-01-20 12:30,20,575.75,575.75,575,575,8
20110301|2010-01-20 13:00,20,577.75,577.75,577.5,577.5,6
20110301|2010-01-22 09:30,22,578.25,582.25,578.25,582.25,4
20110301|2010-01-22 10:00,22,582.5,582.5,582.5,582.5,4
20110301|2010-01-25 11:30,25,584.75,584.75,584.75,584.75,2
20110301|2010-01-26 09:30,26,577.5,580,577.25,580,28
20110301|2010-01-27 09:30,27,575.25,575.25,575.25,575.25,4
20110301|2010-01-27 10:00,27,576,576,576,576,6
20110301|2010-01-27 11:30,27,574.75,574.75,574.75,574.75,4
20110301|2010-01-27 12:00,27,573.25,573.5,573.25,573.5,8
20110301|2010-01-28 09:30,28,575,575,575,575,2
20110301|2010-01-28 11:00,28,573.75,573.75,573.75,573.75,10
20110301|2010-01-29 09:30,29,574,574,574,574,10
20110301|2010-01-29 10:00,29,570.75,570.75,568.5,568.5,16
20110301|2010-01-29 10:30,29,570,570,569.25,569.25,10
20110301|2010-01-29 11:00,29,568,568.5,568,568.5,16
20110301|2010-01-29 12:00,29,570.25,570.25,570.25,570.25,4
20110301|2010-01-29 12:30,29,569.25,569.25,569.25,569.25,4
20110301|2010-01-29 13:00,29,567.5,567.5,566,566.25,6
20110301|2010-02-01 09:30,1,572,572,571.75,571.75,26
20110301|2010-02-01 10:00,1,574,574,574,574,4
20110301|2010-02-01 10:30,1,574.75,574.75,574.75,574.75,2
20110301|2010-02-01 11:00,1,571.5,571.75,571.5,571.75,3
20110301|2010-02-01 13:00,1,568.75,568.75,568.75,568.75,2
20110301|2010-02-02 09:30,2,575.25,576.25,575.25,575.25,10
20110301|2010-02-02 10:00,2,576.75,576.75,576.75,576.75,4
20110301|2010-02-02 10:30,2,578.75,578.75,578.75,578.75,4
20110301|2010-02-02 13:00,2,581.25,584.25,581.25,584.25,10
20110301|2010-02-03 09:30,3,576.25,577,571.5,574,28
20110301|2010-02-03 10:00,3,573,573.5,573,573.5,20
20110301|2010-02-03 11:00,3,571.25,571.25,571.25,571.25,2
20110301|2010-02-03 12:30,3,568,568,568,568,4
20110301|2010-02-04 09:30,4,565.5,565.5,565,565,8
20110301|2010-02-04 10:00,4,568,568,568,568,4
20110301|2010-02-04 11:00,4,573.25,574.25,571,571,36
20110301|2010-02-04 12:30,4,568,568,567,567,6
20110301|2010-02-05 11:30,5,566,566,565.75,565.75,4
20110301|2010-02-05 13:00,5,569.75,569.75,569.75,569.75,4
20110301|2010-02-08 09:30,8,573.75,579,573.75,579,6
20110301|2010-02-08 10:00,8,579,579,579,579,1
20110301|2010-02-08 10:30,8,579,579,579,579,1
20110301|2010-02-08 11:00,8,578.25,578.25,578.25,578.25,1
20110301|2010-02-08 11:30,8,577,577,577,577,2
20110301|2010-02-08 13:00,8,578.25,578.25,578.25,578.25,4
20110301|2010-02-09 09:30,9,571.25,572.5,571.25,572.5,4
20110301|2010-02-09 11:00,9,574,574,573.75,573.75,2
20110301|2010-02-10 09:30,10,572.5,572.5,572.5,572.5,2
20110301|2010-02-10 10:00,10,576.75,576.75,576.75,576.75,1
20110301|2010-02-10 10:30,10,575.5,575.5,575.5,575.5,1
20110301|2010-02-10 11:30,10,582.5,591.75,582.5,591.75,5
20110301|2010-02-10 12:00,10,584.75,584.75,584.25,584.25,2
20110301|2010-02-11 10:00,11,577.75,577.75,577.75,577.75,2
20110301|2010-02-11 10:30,11,578.75,578.75,578.75,578.75,4
20110301|2010-02-11 11:30,11,578,578,578,578,1
20110301|2010-02-11 12:30,11,578.5,578.5,578.5,578.5,2
20110301|2010-02-11 13:00,11,585,585,582,582,2
20110301|2010-02-12 13:00,12,571.75,571.75,571.75,571.75,1
20110301|2010-02-15 23:00,16,580,580,580,580,1
20110301|2010-02-16 09:30,16,582,588.25,582,588.25,3
20110301|2010-02-16 12:00,16,590,590,590,590,1
20110301|2010-02-16 12:30,16,590,590,590,590,2
20110301|2010-02-17 09:30,17,582,582,582,582,1
20110301|2010-02-17 10:00,17,582.25,582.25,582.25,582.25,1
20110301|2010-02-17 11:00,17,580.5,581.5,580.5,581.5,3
20110301|2010-02-17 11:30,17,582.5,582.5,582.5,582.5,5
20110301|2010-02-17 12:00,17,582.25,582.25,582.25,582.25,1
20110301|2010-02-17 12:30,17,579,579,577.5,577.5,9
20110301|2010-02-18 09:30,18,579,579,579,579,3
20110301|2010-02-19 09:30,19,575,575,571,571,9
20110301|2010-02-19 10:00,19,573,573,572.75,572.75,4
20110301|2010-02-19 12:00,19,575,575,575,575,1
20110301|2010-02-19 12:30,19,575.75,575.75,575.75,575.75,1
20110301|2010-02-22 10:00,22,575.75,575.75,575.75,575.75,1
20110301|2010-02-22 12:00,22,588,588,587.25,587.5,4
20110301|2010-02-23 09:30,23,579.25,580.5,579.25,580,4
20110301|2010-02-23 11:00,23,580.75,580.75,580.75,580.75,6
20110301|2010-02-23 12:00,23,581.75,581.75,581.75,581.75,1
20110301|2010-02-23 12:30,23,579.5,579.5,579,579,6
20110301|2010-02-23 13:00,23,577.75,577.75,577.75,577.75,1
20110301|2010-02-23 18:00,24,576,576,576,576,3
20110301|2010-02-23 22:00,24,577.5,577.5,577.5,577.5,1
20110301|2010-02-24 09:30,24,578,583.5,578,583.25,5
20110301|2010-02-24 10:00,24,581,581,581,581,1
20110301|2010-02-24 10:30,24,578,580.5,578,580.5,2
20110301|2010-02-24 12:00,24,581.25,581.25,581.25,581.25,1
20110301|2010-02-25 09:30,25,573.5,573.5,573.5,573.5,3
20110301|2010-02-25 10:00,25,574.75,574.75,574.75,574.75,2
20110301|2010-02-25 11:00,25,574,574,573.75,573.75,3
20110301|2010-02-26 09:30,26,579.5,580.75,579.5,580.75,5
20110301|2010-02-26 10:30,26,587,587,586,586,6
20110301|2010-02-26 11:00,26,585,585,585,585,1
20110301|2010-02-26 11:30,26,585.25,585.25,585.25,585.25,2
20110301|2010-02-26 12:00,26,585,585,585,585,1
20110301|2010-02-26 13:00,26,585,585,584.25,584.25,2
20110301|2010-02-28 18:00,1,587,587,587,587,1
20110301|2010-03-01 11:00,1,569.25,570.75,569.25,570.75,10
20110301|2010-03-01 11:30,1,570.75,572.25,570.75,572,4
20110301|2010-03-01 13:00,1,574.75,574.75,574.5,574.5,3
20110301|2010-03-02 13:00,2,578,578,578,578,1
20110301|2010-03-03 09:30,3,577.5,578,577,577,10
20110301|2010-03-03 10:30,3,580,580,580,580,1
20110301|2010-03-03 11:00,3,582,582,582,582,1
20110301|2010-03-03 11:30,3,581.5,581.5,581.5,581.5,1
20110301|2010-03-03 13:00,3,586,586,586,586,2
20110301|2010-03-04 09:30,4,577.5,578.25,575,575.5,10
20110301|2010-03-04 11:00,4,574.75,574.75,574.75,574.75,4
20110301|2010-03-05 10:30,5,573.75,573.75,573.5,573.5,6
20110301|2010-03-05 11:00,5,573.25,573.5,569,569,17
20110301|2010-03-05 12:00,5,571.5,571.5,571.5,571.5,2
20110301|2010-03-05 12:30,5,570.75,571.5,570.25,571.25,11
20110301|2010-03-05 13:00,5,570.75,571,569,569,8
20110301|2010-03-08 09:30,8,570,572.75,570,571.5,36
20110301|2010-03-08 12:00,8,572.5,572.5,572.5,572.5,2
20110301|2010-03-09 09:30,9,567,570,566.5,570,36
20110301|2010-03-09 10:00,9,570.75,571.25,570.75,571.25,2
20110301|2010-03-09 10:30,9,570.75,570.75,570.75,570.75,3
20110301|2010-03-09 11:30,9,568.25,568.25,568.25,568.25,1
20110301|2010-03-09 12:00,9,568.25,568.25,568.25,568.25,2
20110301|2010-03-09 13:00,9,568,568.5,568,568.5,11
20110301|2010-03-10 09:30,10,564.75,564.75,564.75,564.75,1
20110301|2010-03-10 10:30,10,566.25,566.25,566.25,566.25,2
20110301|2010-03-10 11:00,10,563.25,563.25,561.75,561.75,7
20110301|2010-03-10 13:00,10,562.5,562.5,562.5,562.5,2
20110301|2010-03-11 09:30,11,561,561,561,561,2
20110301|2010-03-11 12:00,11,559.5,559.5,559.5,559.5,1
20110301|2010-03-11 13:00,11,561,561,561,561,3
20110301|2010-03-12 09:30,12,563.5,564,562.5,563.25,18
20110301|2010-03-12 10:00,12,564.5,564.5,564.5,564.5,3
20110301|2010-03-12 11:30,12,565.25,565.25,565.25,565.25,10
20110301|2010-03-12 12:00,12,566,566,566,566,2
20110301|2010-03-12 12:30,12,566.5,567,566.5,567,26
20110301|2010-03-15 09:30,15,568,568,568,568,16
20110301|2010-03-15 11:30,15,564.75,566,564.75,566,10
20110301|2010-03-15 12:30,15,563.25,563.25,563.25,563.25,1
20110301|2010-03-15 13:00,15,563.25,563.25,563.25,563.25,2
20110301|2010-03-16 09:30,16,568.75,568.75,566.5,567.75,9
20110301|2010-03-16 10:00,16,569.25,569.5,569.25,569.5,6
20110301|2010-03-16 11:30,16,568.75,568.75,568.75,568.75,1
20110301|2010-03-17 06:00,17,571.25,571.25,571.25,571.25,5
20110301|2010-03-17 09:30,17,570,572,570,570.25,9
20110301|2010-03-17 10:00,17,570.75,571.5,570.75,571.5,2
20110301|2010-03-17 10:30,17,575,575,575,575,1
20110301|2010-03-17 11:00,17,577.75,577.75,577.75,577.75,3
20110301|2010-03-17 12:00,17,575.75,575.75,575.25,575.25,2
20110301|2010-03-17 13:00,17,577.75,577.75,577.25,577.5,9
20110301|2010-03-18 09:30,18,571,571,570.5,570.5,3
20110301|2010-03-18 10:00,18,567.25,568.75,567.25,568.75,5
20110301|2010-03-18 10:30,18,568.5,568.75,568.5,568.75,3
20110301|2010-03-18 11:00,18,570.75,570.75,568,568,3
20110301|2010-03-18 11:30,18,568.5,568.5,568.5,568.5,1
20110301|2010-03-18 12:30,18,571,571,571,571,3
20110301|2010-03-19 10:00,19,569.5,569.5,567,567,8
20110301|2010-03-19 10:30,19,568.5,568.5,568.5,568.5,1
20110301|2010-03-19 11:00,19,567,567,567,567,1
20110301|2010-03-22 11:00,22,570.25,570.25,570.25,570.25,2
20110301|2010-03-22 13:00,22,570.25,570.25,569.25,569.25,4
20110301|2010-03-23 09:30,23,566.25,566.25,566.25,566.25,1
20110301|2010-03-23 10:00,23,564.75,564.75,564.75,564.75,1
20110301|2010-03-23 10:30,23,566,566,564.75,564.75,4
20110301|2010-03-23 12:30,23,562.5,562.5,562.5,562.5,1
20110301|2010-03-23 13:00,23,561.25,561.25,561.25,561.25,1
20110301|2010-03-24 09:30,24,558.5,560,558.5,559.75,20
20110301|2010-03-24 12:00,24,557.75,557.75,557,557,35
20110301|2010-03-24 12:30,24,558.25,559,558.25,559,10
20110301|2010-03-24 13:00,24,557,557,557,557,40
20110301|2010-03-25 09:30,25,556.75,559,556.75,557.5,7
20110301|2010-03-25 10:30,25,556,556,556,556,2
20110301|2010-03-25 11:00,25,556,556,554.25,554.25,6
20110301|2010-03-25 11:30,25,554.75,554.75,554.75,554.75,1
20110301|2010-03-25 12:00,25,554,555.5,554,555.5,8
20110301|2010-03-25 12:30,25,554.25,554.25,553,553,25
20110301|2010-03-25 13:00,25,554.75,554.75,554.75,554.75,7
20110301|2010-03-26 09:30,26,554.5,554.5,554.5,554.5,1
20110301|2010-03-26 10:00,26,554.5,554.5,554.5,554.5,1
20110301|2010-03-26 11:00,26,554.25,554.25,554.25,554.25,1
20110301|2010-03-26 11:30,26,552.75,552.75,552.75,552.75,1
20110301|2010-03-26 12:30,26,553,553.25,553,553.25,8
20110301|2010-03-26 13:00,26,553,553,553,553,1
20110301|2010-03-29 10:00,29,555,555,555,555,10
20110301|2010-03-29 11:30,29,555,555,555,555,1
20110301|2010-03-29 12:00,29,554.25,554.25,554.25,554.25,1
20110301|2010-03-29 13:00,29,551.75,551.75,551.75,551.75,9
20110301|2010-03-29 18:00,30,550,552.25,550,552.25,12
20110301|2010-03-30 09:30,30,553.5,555,553.25,555,10
20110301|2010-03-30 10:00,30,555.25,555.75,555.25,555.75,4
20110301|2010-03-30 10:30,30,554.25,554.25,554.25,554.25,2
20110301|2010-03-30 11:00,30,554.5,554.5,554.5,554.5,1
20110301|2010-03-30 11:30,30,555,557.75,555,557.5,19
20110301|2010-03-30 12:30,30,555,555.5,555,555.5,2
20110301|2010-03-30 13:00,30,553.25,558.5,553.25,558.5,58
20110301|2010-03-30 18:00,31,555.25,555.25,555,555,2
20110301|2010-03-31 09:30,31,553.25,553.25,550,550,39
20110301|2010-03-31 10:00,31,547,549,547,548.5,52
20110301|2010-03-31 10:30,31,546.5,546.5,544.25,544.25,13
20110301|2010-03-31 13:00,31,539.75,539.75,539.5,539.5,4
20110301|2010-04-01 01:30,1,542,542,542,542,2
20110301|2010-04-01 09:30,1,541.5,541.5,541.25,541.25,3
20110301|2010-04-01 10:00,1,542,542,542,542,1
20110301|2010-04-01 10:30,1,542.5,542.5,542.5,542.5,3
20110301|2010-04-01 11:00,1,542,543,541.75,543,7
20110301|2010-04-01 12:00,1,542.5,542.5,542.25,542.25,3
20110301|2010-04-01 12:30,1,543.25,543.75,542,543,20
20110301|2010-04-01 13:00,1,543.5,543.5,543.5,543.5,2
20110301|2010-04-04 18:00,5,545.25,545.25,545.25,545.25,2
20110301|2010-04-05 09:30,5,546,546.75,544,546.25,10
20110301|2010-04-05 12:00,5,545.5,545.5,544.5,544.5,3
20110301|2010-04-06 09:30,6,550,550.5,550,550.25,6
20110301|2010-04-06 10:00,6,553,562.5,553,562.5,16
20110301|2010-04-06 10:30,6,562.75,562.75,559,559,5
20110301|2010-04-06 11:00,6,559.25,562.5,559,561.75,7
20110301|2010-04-06 11:30,6,558.75,558.75,558,558,2
20110301|2010-04-06 12:00,6,558.75,558.75,558.75,558.75,1
20110301|2010-04-06 12:30,6,558.75,558.75,557.5,557.5,5
20110301|2010-04-06 13:00,6,556.75,556.75,556.5,556.5,4
20110301|2010-04-06 19:30,7,555,555,555,555,2
20110301|2010-04-07 10:00,7,549.5,549.5,549.5,549.5,1
20110301|2010-04-07 12:00,7,560.25,565,560.25,565,17
20110301|2010-04-07 12:30,7,565,565,564.75,564.75,3
20110301|2010-04-07 13:00,7,565,565,563,563,7
20110301|2010-04-08 09:30,8,562,562.25,562,562,14
20110301|2010-04-08 10:00,8,562.5,563,562.5,563,2
20110301|2010-04-08 10:30,8,560.75,560.75,560.25,560.75,7
20110301|2010-04-08 11:00,8,561.25,561.25,561.25,561.25,1
20110301|2010-04-08 12:00,8,561,561,561,561,1
20110301|2010-04-08 12:30,8,560.5,560.5,560.5,560.5,1
20110301|2010-04-08 13:00,8,561,561,561,561,1
20110301|2010-04-08 18:00,9,561,561,561,561,1
20110301|2010-04-09 09:30,9,567.25,567.25,567.25,567.25,2
20110301|2010-04-09 10:00,9,556.5,557.25,556.5,557.25,8
20110301|2010-04-09 10:30,9,557.5,557.75,557.25,557.25,3
20110301|2010-04-09 11:00,9,556.75,556.75,556.75,556.75,1
20110301|2010-04-09 11:30,9,557.75,558.25,557.75,558.25,4
20110301|2010-04-09 12:00,9,557.25,557.25,557,557,2
20110301|2010-04-09 12:30,9,558,559.5,558,559.5,7
20110301|2010-04-09 13:00,9,559.75,560.25,558.25,558.25,8
20110301|2010-04-12 09:30,12,564.75,564.75,564.75,564.75,1
20110301|2010-04-12 10:30,12,560,560.5,560,560.25,4
20110301|2010-04-12 11:00,12,562,562,562,562,1
20110301|2010-04-12 11:30,12,564.5,564.5,564.5,564.5,1
20110301|2010-04-12 12:30,12,562.5,563.5,562.5,563.5,5
20110301|2010-04-13 06:00,13,560,560,560,560,2
20110301|2010-04-13 09:30,13,562,562.75,562,562.75,5
20110301|2010-04-13 10:00,13,563.75,563.75,563.75,563.75,3
20110301|2010-04-13 11:00,13,562.25,562.25,562.25,562.25,1
20110301|2010-04-13 11:30,13,563.25,563.25,563.25,563.25,1
20110301|2010-04-13 12:30,13,563.25,563.25,563.25,563.25,2
20110301|2010-04-14 09:30,14,567.75,567.75,565,565,6
20110301|2010-04-14 10:30,14,565,565,564,564,2
20110301|2010-04-14 12:00,14,570,571,570,571,3
20110301|2010-04-15 09:30,15,564,565,564,565,8
20110301|2010-04-15 10:00,15,568,568.5,568,568.5,6
20110301|2010-04-15 10:30,15,570,570.5,568.25,569,14
20110301|2010-04-15 11:00,15,569.25,570,568.75,570,11
20110301|2010-04-15 11:30,15,570,571,570,571,4
20110301|2010-04-15 12:30,15,568.25,568.25,568,568,2
20110301|2010-04-16 09:30,16,568.5,571,567,567,122
20110301|2010-04-16 10:00,16,568.5,569.5,568.5,569.5,8
20110301|2010-04-16 10:30,16,570,572.75,570,572.75,13
20110301|2010-04-16 11:00,16,569.25,570,569.25,570,11
20110301|2010-04-16 11:30,16,569.75,570,569.75,570,5
20110301|2010-04-16 12:30,16,573,575,573,575,17
20110301|2010-04-16 13:00,16,577.5,577.5,577,577,2
20110301|2010-04-19 09:30,19,573,573,567,567,4
20110301|2010-04-19 10:00,19,567,567,567,567,4
20110301|2010-04-19 11:00,19,565,565,565,565,2
20110301|2010-04-19 11:30,19,563.75,564,563.75,564,3
20110301|2010-04-19 12:00,19,565,565,564.25,564.5,13
20110301|2010-04-19 12:30,19,565,565.25,561.25,561.25,15
20110301|2010-04-19 13:00,19,561.5,561.5,557.25,557.25,29
20110301|2010-04-20 09:30,20,565.5,569,565.5,569,14
20110301|2010-04-20 10:00,20,571,572.75,570.75,572.75,16
20110301|2010-04-20 10:30,20,573.25,575,573.25,575,7
20110301|2010-04-20 11:00,20,574.5,575,573.75,573.75,4
20110301|2010-04-20 11:30,20,574,574,573.25,573.25,5
20110301|2010-04-20 12:00,20,575,575.5,575,575.5,3
20110301|2010-04-20 12:30,20,575,575,574.75,574.75,4
20110301|2010-04-20 13:00,20,576,577.5,576,576.25,9
20110301|2010-04-21 09:30,21,575.5,576,571,574.25,68
20110301|2010-04-21 10:00,21,575.75,576.25,573,573,6
20110301|2010-04-21 10:30,21,574,574.5,574,574.5,4
20110301|2010-04-21 11:00,21,575.5,576.5,575.5,576.5,8
20110301|2010-04-21 11:30,21,576.75,576.75,575,575.5,4
20110301|2010-04-21 12:00,21,575.5,575.5,573.25,573.25,5
20110301|2010-04-21 12:30,21,572.25,573.5,572.25,573,16
20110301|2010-04-21 13:00,21,573,573,573,573,1
20110301|2010-04-22 01:30,22,571,571,571,571,11
20110301|2010-04-22 09:30,22,570.75,572.25,570,570.5,67
20110301|2010-04-22 10:00,22,573,576,573,575.5,35
20110301|2010-04-22 10:30,22,577,585,577,585,48
20110301|2010-04-22 11:00,22,583.25,584,583.25,583.75,5
20110301|2010-04-22 11:30,22,583.75,585,583.75,585,10
20110301|2010-04-22 12:00,22,585.25,585.75,585,585,4
20110301|2010-04-22 12:30,22,583,587,583,586.5,25
20110301|2010-04-22 13:00,22,586,586,585,585.25,11
20110301|2010-04-23 03:00,23,585.25,585.25,585.25,585.25,2
20110301|2010-04-23 09:30,23,585.25,587.25,584.5,587.25,30
20110301|2010-04-23 10:00,23,587,587.5,586.25,586.25,9
20110301|2010-04-23 10:30,23,587,587,583.25,583.25,6
20110301|2010-04-23 11:00,23,580.5,582.75,580.5,582.75,11
20110301|2010-04-23 11:30,23,582.5,583.25,582.5,583.25,4
20110301|2010-04-23 13:00,23,582.5,585.25,582.25,585,9
20110301|2010-04-26 06:30,26,590,590,590,590,2
20110301|2010-04-26 07:00,26,590,590,590,590,2
20110301|2010-04-26 09:30,26,589,591,586.75,586.75,10
20110301|2010-04-26 10:00,26,586.25,586.25,583.25,583.75,4
20110301|2010-04-26 10:30,26,579.5,579.5,577,577,4
20110301|2010-04-26 11:00,26,578,578,567.25,574.75,24
20110301|2010-04-26 12:00,26,575.25,575.25,575.25,575.25,1
20110301|2010-04-26 13:00,26,569.75,571.25,569.75,570.5,22
20110301|2010-04-26 18:00,27,571,572,571,572,3
20110301|2010-04-26 21:30,27,572.5,573,572.5,573,2
20110301|2010-04-27 01:30,27,573.5,573.5,573.5,573.5,1
20110301|2010-04-27 05:00,27,574,574.5,574,574.5,2
20110301|2010-04-27 09:30,27,575.25,575.5,574.5,574.5,3
20110301|2010-04-27 10:00,27,574.75,574.75,574.75,574.75,1
20110301|2010-04-27 10:30,27,571.25,571.25,569.75,570.5,34
20110301|2010-04-27 11:00,27,570.25,573,570.25,572.75,7
20110301|2010-04-27 11:30,27,573,576,573,576,15
20110301|2010-04-27 13:00,27,574,575,573.5,573.5,6
20110301|2010-04-28 07:00,28,574,574.25,574,574.25,10
20110301|2010-04-28 09:30,28,578.25,579,577.75,577.75,7
20110301|2010-04-28 10:00,28,578,578,578,578,1
20110301|2010-04-28 10:30,28,576.75,576.75,575.75,575.75,3
20110301|2010-04-28 12:30,28,570.75,570.75,570.75,570.75,1
20110301|2010-04-28 13:00,28,571.25,571.5,570.5,570.5,15
20110301|2010-04-29 09:30,29,576,584.25,576,583.75,33
20110301|2010-04-29 10:00,29,583,586.25,583,583.5,10
20110301|2010-04-29 10:30,29,583.75,584,582.75,584,14
20110301|2010-04-29 11:00,29,584,586,584,584,9
20110301|2010-04-29 12:30,29,579.5,579.5,577,577,5
20110301|2010-04-30 06:30,30,577,577,577,577,2
20110301|2010-04-30 09:30,30,576,580,576,576.5,8
20110301|2010-04-30 10:00,30,577.25,577.25,577.25,577.25,1
20110301|2010-04-30 11:00,30,582,582,582,582,10
20110301|2010-04-30 11:30,30,578.75,581.5,578.75,581.25,18
20110301|2010-04-30 12:30,30,582.5,582.5,582,582,9
20110301|2010-04-30 13:00,30,582.75,585,580.25,584.75,40
20110301|2010-05-03 09:30,3,583,583,578,578.25,13
20110301|2010-05-03 10:00,3,577.25,577.25,574.75,576,10
20110301|2010-05-03 11:00,3,575.75,575.75,575.5,575.5,5
20110301|2010-05-03 11:30,3,577.5,577.5,577.5,577.5,1
20110301|2010-05-03 13:00,3,578,583,578,581.5,23
20110301|2010-05-04 09:30,4,576,580.25,575.25,580.25,10
20110301|2010-05-04 10:00,4,581.25,581.25,581.25,581.25,1
20110301|2010-05-04 10:30,4,583,583,583,583,1
20110301|2010-05-04 11:00,4,585,585,585,585,3
20110301|2010-05-04 11:30,4,586,586,585,585,4
20110301|2010-05-04 12:00,4,585.75,586.75,585.75,586.75,13
20110301|2010-05-04 12:30,4,587,587,585.75,586,12
20110301|2010-05-04 13:00,4,586,589.75,586,589.25,43
20110301|2010-05-04 18:00,5,586.75,586.75,586.75,586.75,4
20110301|2010-05-04 18:30,5,589,590,589,590,14
20110301|2010-05-04 19:00,5,590,590,590,590,3
20110301|2010-05-05 09:30,5,583.75,586,583.75,585.75,9
20110301|2010-05-05 10:00,5,586.5,589,586.5,588,10
20110301|2010-05-05 10:30,5,590,590.5,590,590.5,22
20110301|2010-05-05 11:00,5,590.5,590.5,588,588,89
20110301|2010-05-05 11:30,5,586.75,586.75,586.75,586.75,1
20110301|2010-05-05 12:30,5,589,590,589,590,8
20110301|2010-05-05 13:00,5,589.5,590,589.25,589.5,28
20110301|2010-05-05 18:00,6,589,589.5,589,589.5,3
20110301|2010-05-06 09:30,6,585,588,577.5,577.5,32
20110301|2010-05-06 10:00,6,583.5,583.5,583.25,583.25,2
20110301|2010-05-06 10:30,6,584.25,584.25,584.25,584.25,4
20110301|2010-05-06 11:00,6,586.25,589,586.25,586.25,8
20110301|2010-05-06 12:00,6,583,583.25,583,583,5
20110301|2010-05-06 12:30,6,580.75,580.75,580.75,580.75,1
20110301|2010-05-06 13:00,6,582.75,583.5,581,582.25,32
20110301|2010-05-07 09:30,7,581.5,584,580.75,583.75,26
20110301|2010-05-07 10:00,7,584,584.5,583,583,11
20110301|2010-05-07 10:30,7,582.25,582.25,582,582,8
20110301|2010-05-07 11:00,7,582.25,582.25,582,582,4
20110301|2010-05-07 11:30,7,582,582.5,582,582.5,6
20110301|2010-05-07 12:00,7,583.25,587,583.25,587,20
20110301|2010-05-07 12:30,7,587.75,592,587.75,592,14
20110301|2010-05-07 13:00,7,590.25,590.5,585,585,25
20110301|2010-05-09 18:00,10,586,586,586,586,5
20110301|2010-05-10 03:30,10,586.25,586.75,586.25,586.75,3
20110301|2010-05-10 04:00,10,587,587,587,587,1
20110301|2010-05-10 09:30,10,587.5,587.5,580,581.25,21
20110301|2010-05-10 10:00,10,582.25,582.25,576.75,576.75,11
20110301|2010-05-10 10:30,10,577.25,577.25,577.25,577.25,3
20110301|2010-05-10 11:00,10,576.5,577.75,576.5,577.75,9
20110301|2010-05-10 12:00,10,576.25,576.5,575.75,576,17
20110301|2010-05-10 12:30,10,577.75,577.75,577.75,577.75,3
20110301|2010-05-10 13:00,10,578,578,571.75,572.5,24
20110301|2010-05-11 09:30,11,573,578.5,573,578,29
20110301|2010-05-11 10:00,11,577.75,579.75,577.75,578.25,26
20110301|2010-05-11 10:30,11,580,580,579.25,579.25,6
20110301|2010-05-11 11:00,11,579.5,580.25,579.5,580.25,7
20110301|2010-05-11 11:30,11,578.25,578.75,578.25,578.5,13
20110301|2010-05-11 12:00,11,577.5,578.75,577,578.75,12
20110301|2010-05-11 12:30,11,578.75,578.75,578.75,578.75,3
20110301|2010-05-11 13:00,11,579.5,581.75,578.5,578.75,29
20110301|2010-05-12 09:30,12,583.5,588,582.75,585.5,23
20110301|2010-05-12 10:00,12,585.25,585.25,581.25,581.25,17
20110301|2010-05-12 10:30,12,581.25,581.25,578.5,578.5,5
20110301|2010-05-12 11:00,12,577,577,576.25,576.25,5
20110301|2010-05-12 11:30,12,575.25,575.25,575,575,6
20110301|2010-05-12 12:30,12,575.5,576.25,575.5,576.25,6
20110301|2010-05-12 13:00,12,576.5,576.5,576.5,576.5,4
20110301|2010-05-13 02:00,13,575,575.5,575,575.5,3
20110301|2010-05-13 09:30,13,573.25,573.25,569.25,569.25,23
20110301|2010-05-13 10:00,13,568,568,568,568,3
20110301|2010-05-13 10:30,13,569,569,568.75,569,11
20110301|2010-05-13 11:00,13,568.5,568.5,567.5,567.5,26
20110301|2010-05-13 12:00,13,567.25,567.25,567.25,567.25,9
20110301|2010-05-13 12:30,13,567,567,564.5,564.5,37
20110301|2010-05-13 13:00,13,563.5,565,563.5,563.75,38
20110301|2010-05-14 06:00,14,564,564,564,564,14
20110301|2010-05-14 06:30,14,564,564,564,564,6
20110301|2010-05-14 07:00,14,564,564,564,564,5
20110301|2010-05-14 09:30,14,561,561,560.5,560.5,9
20110301|2010-05-14 10:00,14,559,559,559,559,4
20110301|2010-05-14 11:00,14,560.5,560.5,560.5,560.5,2
20110301|2010-05-14 11:30,14,560.5,561.5,560.5,561.5,5
20110301|2010-05-14 12:00,14,561.5,562.5,561.5,562.5,9
20110301|2010-05-14 12:30,14,560.5,560.5,560.5,560.5,1
20110301|2010-05-14 13:00,14,560.75,560.75,557.25,557.5,38
20110301|2010-05-17 07:00,17,558.25,558.25,558,558,4
20110301|2010-05-17 09:30,17,558,560.25,557.5,557.5,80
20110301|2010-05-17 11:00,17,555.25,555.25,555,555,6
20110301|2010-05-17 12:00,17,556.25,556.25,556.25,556.25,2
20110301|2010-05-17 12:30,17,556.5,556.5,556.5,556.5,2
20110301|2010-05-17 13:00,17,558,558,558,558,2
20110301|2010-05-18 09:30,18,561,561,558.75,559.25,21
20110301|2010-05-18 10:00,18,559.25,559.25,559,559,3
20110301|2010-05-18 10:30,18,558.75,559,558.5,559,17
20110301|2010-05-18 11:00,18,557.75,558.5,557.75,558.5,10
20110301|2010-05-18 11:30,18,558.25,559.75,558.25,559.75,4
20110301|2010-05-18 12:00,18,558,559.75,557.75,559.75,14
20110301|2010-05-18 13:00,18,558,558,558,558,1
20110301|2010-05-19 09:30,19,556.25,560.75,556.25,560.5,63
20110301|2010-05-19 10:00,19,560,560,557,557,11
20110301|2010-05-19 10:30,19,556.5,556.5,556.5,556.5,1
20110301|2010-05-19 11:00,19,555.75,555.75,555.75,555.75,6
20110301|2010-05-19 12:00,19,555,556,555,556,3
20110301|2010-05-19 12:30,19,556.5,557.25,556.25,556.25,4
20110301|2010-05-19 13:00,19,556.25,558.25,556,556,21
20110301|2010-05-19 18:30,20,560,560,560,560,1
20110301|2010-05-20 01:00,20,557,557,557,557,2
20110301|2010-05-20 01:30,20,557,557,557,557,10
20110301|2010-05-20 09:30,20,555.25,555.75,555.25,555.5,6
20110301|2010-05-20 10:00,20,553.25,554.5,553.25,554.5,3
20110301|2010-05-20 10:30,20,554.75,555,554.75,555,2
20110301|2010-05-20 11:00,20,555.25,555.25,555,555.25,8
20110301|2010-05-20 12:00,20,555.25,555.25,555.25,555.25,1
20110301|2010-05-20 12:30,20,558.5,560,558.5,560,11
20110301|2010-05-20 13:00,20,559.25,559.25,559.25,559.25,1
20110301|2010-05-21 09:30,21,559,559,557.75,559,35
20110301|2010-05-21 10:00,21,559.5,560.5,559.5,560.5,16
20110301|2010-05-21 10:30,21,560.5,561.5,560,560.5,26
20110301|2010-05-21 11:00,21,560.75,562.25,560.75,561.5,65
20110301|2010-05-21 11:30,21,562.25,562.5,561.25,561.5,32
20110301|2010-05-21 12:00,21,561.25,561.25,561.25,561.25,2
20110301|2010-05-21 12:30,21,561.5,561.75,560.5,561.75,24
20110301|2010-05-21 13:00,21,562,562.25,560.5,560.5,11
20110301|2010-05-23 18:00,24,560,561.75,560,561,7
20110301|2010-05-23 20:30,24,561,561,561,561,1
20110301|2010-05-24 09:30,24,560.75,562.75,560.75,562.5,27
20110301|2010-05-24 10:00,24,562.25,562.25,562.25,562.25,2
20110301|2010-05-24 10:30,24,562.75,563,561.5,561.5,14
20110301|2010-05-24 11:00,24,562.25,562.25,562.25,562.25,8
20110301|2010-05-24 11:30,24,560.5,560.5,559.75,560.5,19
20110301|2010-05-24 12:00,24,561.75,562.25,561.75,562.25,5
20110301|2010-05-24 12:30,24,562.25,562.25,559.5,559.5,21
20110301|2010-05-24 13:00,24,558.75,559.75,556.5,556.5,45
20110301|2010-05-24 20:00,25,553.25,553.25,553.25,553.25,1
20110301|2010-05-25 09:30,25,554,554,549.25,551,38
20110301|2010-05-25 10:00,25,551.5,552.25,551.25,552,14
20110301|2010-05-25 10:30,25,552.25,553.75,552,553.25,19
20110301|2010-05-25 11:00,25,553.25,554.25,552.5,553.25,29
20110301|2010-05-25 11:30,25,553,554,552.75,554,8
20110301|2010-05-25 12:00,25,552.75,553.25,552.75,553.25,4
20110301|2010-05-25 12:30,25,554,554,554,554,1
20110301|2010-05-25 13:00,25,555,556.25,555,556.25,4
20110301|2010-05-26 06:30,26,556,556,556,556,1
20110301|2010-05-26 07:00,26,557,557,557,557,2
20110301|2010-05-26 09:30,26,556.75,560.75,556.5,559.5,23
20110301|2010-05-26 10:00,26,556.25,556.75,552.5,552.5,47
20110301|2010-05-26 10:30,26,554.25,554.25,554.25,554.25,2
20110301|2010-05-26 11:00,26,554.75,555,554.75,555,5
20110301|2010-05-26 11:30,26,555.75,556.25,555,555,3
20110301|2010-05-26 12:00,26,556.5,556.5,556.5,556.5,1
20110301|2010-05-26 13:00,26,555.75,555.75,555.75,555.75,1
20110301|2010-05-27 03:30,27,560,560,560,560,6
20110301|2010-05-27 04:00,27,560,560,560,560,4
20110301|2010-05-27 09:30,27,560.5,562,560.5,562,11
20110301|2010-05-27 10:00,27,565,565,565,565,1
20110301|2010-05-27 10:30,27,563.5,563.5,563.5,563.5,2
20110301|2010-05-27 11:00,27,564.5,564.5,564.5,564.5,1
20110301|2010-05-27 12:30,27,564,564,564,564,2
20110301|2010-05-27 13:00,27,564.5,564.5,560.5,560.5,2
20110301|2010-05-28 09:30,28,560.25,563.25,560,563.25,31
20110301|2010-05-28 10:00,28,564.75,565,563.25,564,24
20110301|2010-05-28 10:30,28,564.5,564.5,563,563,22
20110301|2010-05-28 11:00,28,560.25,560.25,554.75,554.75,6
20110301|2010-05-28 11:30,28,555.5,555.5,555.5,555.5,1
20110301|2010-05-28 12:30,28,556,557.25,556,557.25,4
20110301|2010-05-28 13:00,28,556.25,556.5,553,553,57
20110301|2010-06-01 09:30,1,549,550.75,548.25,549.75,51
20110301|2010-06-01 10:30,1,550,550,550,550,1
20110301|2010-06-01 11:00,1,551.25,551.25,551.25,551.25,2
20110301|2010-06-01 12:00,1,554.5,559.5,554.5,559.25,12
20110301|2010-06-01 12:30,1,557.75,557.75,557.75,557.75,3
20110301|2010-06-01 13:00,1,551.25,551.25,548.25,548.25,101
20110301|2010-06-02 09:30,2,551.5,555.5,551,555.25,101
20110301|2010-06-02 10:00,2,555,555.5,553.75,553.75,31
20110301|2010-06-02 11:00,2,552.75,553.75,552.75,553.75,12
20110301|2010-06-02 12:30,2,550,550,550,550,7
20110301|2010-06-02 13:00,2,547,547.25,544.75,544.75,27
20110301|2010-06-03 06:30,3,546.5,546.5,546.5,546.5,1
20110301|2010-06-03 09:30,3,547.5,548,547.25,547.25,6
20110301|2010-06-03 11:30,3,547.25,548,547.25,548,6
20110301|2010-06-03 12:00,3,549.5,549.5,549.5,549.5,3
20110301|2010-06-03 12:30,3,549.5,552.75,549.5,552.75,21
20110301|2010-06-03 13:00,3,547.75,547.75,543.25,543.25,15
20110301|2010-06-04 09:30,4,543,543.25,542.5,543.25,13
20110301|2010-06-04 10:00,4,542.75,543.75,542.25,542.25,14
20110301|2010-06-04 10:30,4,544,544,544,544,3
20110301|2010-06-04 11:00,4,544,544,543.25,543.5,6
20110301|2010-06-04 11:30,4,543.25,543.75,542.75,543.75,15
20110301|2010-06-04 12:00,4,544,544,543.25,543.25,2
20110301|2010-06-04 12:30,4,543.5,543.5,542.25,542.25,3
20110301|2010-06-04 13:00,4,542.75,543,539,541.75,51
20110301|2010-06-07 10:00,7,538.5,539.5,538,538,10
20110301|2010-06-07 10:30,7,538.75,538.75,538.75,538.75,2
20110301|2010-06-07 11:30,7,537.25,537.25,537.25,537.25,1
20110301|2010-06-07 12:00,7,537,537.75,537,537.25,4
20110301|2010-06-07 12:30,7,537.5,537.5,536.5,536.5,5
20110301|2010-06-07 13:00,7,536.25,536.25,534.25,534.25,107
20110301|2010-06-08 09:30,8,534,536.5,534,535.25,23
20110301|2010-06-08 10:00,8,536.5,536.5,535.75,535.75,5
20110301|2010-06-08 11:30,8,536,536,536,536,2
20110301|2010-06-08 12:00,8,537,537,536.25,537,9
20110301|2010-06-08 12:30,8,536.25,536.25,536,536,3
20110301|2010-06-08 13:00,8,537,539,533.75,538.75,79
20110301|2010-06-09 09:30,9,538.5,539,537.25,538.75,59
20110301|2010-06-09 10:00,9,538.5,538.75,537.75,537.75,58
20110301|2010-06-09 10:30,9,537,537.5,536.75,537,33
20110301|2010-06-09 11:00,9,536.5,536.5,535,535,11
20110301|2010-06-09 12:00,9,533.25,533.25,533.25,533.25,8
20110301|2010-06-09 12:30,9,532.25,532.25,532.25,532.25,4
20110301|2010-06-09 13:00,9,533.75,533.75,532.5,532.75,11
20110301|2010-06-09 19:30,10,532.75,532.75,532.75,532.75,1
20110301|2010-06-09 21:00,10,532.75,532.75,532.75,532.75,1
20110301|2010-06-10 01:00,10,533.5,533.5,533.5,533.5,1
20110301|2010-06-10 05:30,10,533.25,533.25,533,533,4
20110301|2010-06-10 06:30,10,533.5,533.5,533.5,533.5,1
20110301|2010-06-10 09:30,10,537.75,539,537,539,244
20110301|2010-06-10 10:00,10,539.75,539.75,537.5,537.5,19
20110301|2010-06-10 10:30,10,535.5,535.5,535,535,63
20110301|2010-06-10 11:00,10,535,536,535,536,27
20110301|2010-06-10 11:30,10,537,537,536.75,536.75,12
20110301|2010-06-10 12:00,10,537.5,538.25,537.5,538.25,2
20110301|2010-06-10 12:30,10,540.75,540.75,540.75,540.75,1
20110301|2010-06-10 13:00,10,539.75,539.75,539.75,539.75,2
20110301|2010-06-10 18:00,11,536,536,536,536,2
20110301|2010-06-11 02:00,11,536.5,536.5,536.5,536.5,4
20110301|2010-06-11 06:30,11,535.5,535.5,535,535.25,52
20110301|2010-06-11 07:00,11,535,535,535,535,1
20110301|2010-06-11 09:30,11,534.75,535,533,533,184
20110301|2010-06-11 10:00,11,533,533,532.25,533,102
20110301|2010-06-11 10:30,11,532.25,534.75,532.25,533.25,15
20110301|2010-06-11 11:30,11,536.75,537.75,536.75,537.75,7
20110301|2010-06-11 12:00,11,538.25,544.75,538.25,544.75,8
20110301|2010-06-11 12:30,11,546.5,570,546.5,548.25,95
20110301|2010-06-11 13:00,11,547.25,549,546.75,546.75,14
20110301|2010-06-13 18:00,14,552,554,552,554,3
20110301|2010-06-13 19:30,14,554,554,554,554,2
20110301|2010-06-14 05:30,14,555.75,555.75,555.75,555.75,1
20110301|2010-06-14 06:30,14,555.75,555.75,555.75,555.75,5
20110301|2010-06-14 09:30,14,561.75,564.25,561.75,561.75,72
20110301|2010-06-14 10:00,14,563,565.75,562,563.25,15
20110301|2010-06-14 10:30,14,563.25,565,562.75,565,11
20110301|2010-06-14 11:00,14,564.25,564.5,564.25,564.5,2
20110301|2010-06-14 12:00,14,564.75,564.75,563,564.25,59
20110301|2010-06-14 12:30,14,564.5,565.25,563.25,563.25,10
20110301|2010-06-14 13:00,14,564,566.25,562,563,48
20110301|2010-06-14 18:00,15,563.5,563.5,561,561,23
20110301|2010-06-14 23:30,15,561,561,561,561,3
20110301|2010-06-15 00:00,15,561,561,561,561,1
20110301|2010-06-15 00:30,15,561,561,561,561,2
20110301|2010-06-15 09:30,15,560.75,564.5,559.75,560.25,37
20110301|2010-06-15 10:00,15,561,561.75,561,561.5,12
20110301|2010-06-15 10:30,15,560.25,564.5,560.25,564.5,33
20110301|2010-06-15 11:00,15,565,568.5,565,568.5,38
20110301|2010-06-15 11:30,15,567.25,567.25,563.75,564.25,25
20110301|2010-06-15 12:00,15,567,568.75,567,568.75,11
20110301|2010-06-15 12:30,15,569,569,568.5,568.5,7
20110301|2010-06-15 13:00,15,567,567,567,567,1
20110301|2010-06-16 09:30,16,570.25,575.25,570.25,575.25,65
20110301|2010-06-16 10:00,16,576,578,576,576.75,37
20110301|2010-06-16 10:30,16,576.5,577,576.25,576.25,7
20110301|2010-06-16 11:00,16,576.75,582,576.25,582,30
20110301|2010-06-16 11:30,16,581,581,581,581,3
20110301|2010-06-16 12:00,16,578.25,580,578.25,580,5
20110301|2010-06-16 12:30,16,581,581.75,579,579,11
20110301|2010-06-16 13:00,16,580,580.5,574.5,575.75,40
20110301|2010-06-16 18:00,17,573.25,573.25,573.25,573.25,2
20110301|2010-06-17 09:30,17,578.5,580.25,574.25,574.25,33
20110301|2010-06-17 10:00,17,576.5,576.5,576.5,576.5,1
20110301|2010-06-17 10:30,17,576.5,581.25,576.5,579,10
20110301|2010-06-17 11:00,17,578.25,580,578.25,580,3
20110301|2010-06-17 11:30,17,580.25,580.25,579.75,579.75,15
20110301|2010-06-17 12:30,17,580,581,580,581,10
20110301|2010-06-17 13:00,17,580.75,580.75,579,580.75,33
20110301|2010-06-17 18:00,18,580,580,580,580,1
20110301|2010-06-18 09:30,18,583,583,580.5,581,42
20110301|2010-06-18 10:00,18,585,588,585,588,24
20110301|2010-06-18 10:30,18,588,588,587.25,587.25,5
20110301|2010-06-18 11:00,18,586.75,588,586.75,587.5,12
20110301|2010-06-18 11:30,18,590,590,589.25,589.5,25
20110301|2010-06-18 12:30,18,590,590,589.75,589.75,5
20110301|2010-06-18 13:00,18,589.75,590,582,582,57
20110301|2010-06-20 18:00,21,581,582,581,582,2
20110301|2010-06-20 19:00,21,582,582,582,582,5
20110301|2010-06-20 19:30,21,585,585,585,585,1
20110301|2010-06-21 09:30,21,588.25,589,580.25,580.5,195
20110301|2010-06-21 10:00,21,580,580,578.5,579.75,24
20110301|2010-06-21 10:30,21,580,580,577.75,578,19
20110301|2010-06-21 11:00,21,578.25,578.75,576,578.25,42
20110301|2010-06-21 11:30,21,578.5,578.5,576.5,577.75,38
20110301|2010-06-21 12:00,21,577.25,577.25,576.25,576.75,32
20110301|2010-06-21 12:30,21,577.75,578.75,577,578.25,20
20110301|2010-06-21 13:00,21,578.25,585,578.25,585,105
20110301|2010-06-21 18:00,22,582,582,580.25,580.25,12
20110301|2010-06-21 18:30,22,580.25,580.25,579.5,579.75,3
20110301|2010-06-22 09:30,22,581.25,582.25,579.75,581,31
20110301|2010-06-22 10:00,22,580.25,580.25,578.5,579.75,15
20110301|2010-06-22 10:30,22,578.75,579.25,578.5,579,20
20110301|2010-06-22 11:00,22,580.25,580.25,580.25,580.25,6
20110301|2010-06-22 12:00,22,580.75,580.75,580.25,580.5,6
20110301|2010-06-22 12:30,22,580.25,582,580,580,19
20110301|2010-06-22 13:00,22,579,579.75,577.25,577.75,40
20110301|2010-06-23 06:30,23,579.5,580,579.5,580,3
20110301|2010-06-23 09:30,23,578.25,582.5,578,582,29
20110301|2010-06-23 10:00,23,580.25,581.5,580.25,581,15
20110301|2010-06-23 10:30,23,581,583.5,580.75,583.5,26
20110301|2010-06-23 11:00,23,583.25,583.25,582,582,4
20110301|2010-06-23 11:30,23,581.5,581.5,581.5,581.5,1
20110301|2010-06-23 12:00,23,580,580,579.25,579.25,7
20110301|2010-06-23 12:30,23,578.75,578.75,578.75,578.75,6
20110301|2010-06-23 13:00,23,578.25,578.25,574.5,574.5,12
20110301|2010-06-23 18:30,24,575,575,575,575,1
20110301|2010-06-23 20:00,24,575,575,575,575,1
20110301|2010-06-24 07:00,24,575,575,575,575,1
20110301|2010-06-24 09:30,24,575.25,575.5,572,574.75,24
20110301|2010-06-24 10:30,24,575.75,575.75,573.75,573.75,11
20110301|2010-06-24 11:00,24,576.25,576.25,576.25,576.25,15
20110301|2010-06-24 11:30,24,576,577,576,576.5,33
20110301|2010-06-24 12:00,24,575.25,575.25,573.75,573.75,25
20110301|2010-06-24 12:30,24,573,573.25,570.25,573.25,33
20110301|2010-06-24 13:00,24,572,572,567.25,567.25,17
20110301|2010-06-25 09:30,25,565,565,561,561,203
20110301|2010-06-25 10:00,25,561.75,561.75,559.5,559.75,101
20110301|2010-06-25 10:30,25,559.75,559.75,556.5,559.25,81
20110301|2010-06-25 11:00,25,559.25,561.25,559.25,561.25,22
20110301|2010-06-25 11:30,25,560,560,560,560,5
20110301|2010-06-25 12:00,25,560.75,562.75,559.75,562.25,9
20110301|2010-06-25 12:30,25,562.25,563.5,562,562,40
20110301|2010-06-25 13:00,25,559.25,559.25,557.25,557.25,21
20110301|2010-06-27 18:00,28,555,555,555,555,37
20110301|2010-06-27 18:30,28,554,554,554,554,21
20110301|2010-06-27 20:00,28,554,554,554,554,1
20110301|2010-06-28 01:00,28,554.25,554.25,554,554,5
20110301|2010-06-28 04:30,28,554,554,554,554,1
20110301|2010-06-28 06:00,28,554,554,554,554,10
20110301|2010-06-28 07:00,28,554,554,553.25,553.25,4
20110301|2010-06-28 09:30,28,553,553,546.75,546.75,375
20110301|2010-06-28 10:00,28,546.5,548.25,546,547.5,17
20110301|2010-06-28 10:30,28,546.5,547.25,546.25,547.25,12
20110301|2010-06-28 11:30,28,546.5,546.75,546.5,546.5,5
20110301|2010-06-28 12:00,28,546.75,547,546.25,546.25,9
20110301|2010-06-28 12:30,28,546.5,546.5,546.5,546.5,5
20110301|2010-06-28 13:00,28,546.5,549.25,546.25,548.5,32
20110301|2010-06-28 20:00,29,547.25,547.25,547.25,547.25,1
20110301|2010-06-28 21:00,29,546,546,546,546,33
20110301|2010-06-28 21:30,29,546,546,546,546,1
20110301|2010-06-28 22:30,29,545.5,545.5,545.5,545.5,4
20110301|2010-06-28 23:30,29,545.5,545.5,545.5,545.5,1
20110301|2010-06-29 02:00,29,545.25,545.25,545,545,43
20110301|2010-06-29 07:00,29,540,540,540,540,3
20110301|2010-06-29 09:30,29,541,541,539,540,177
20110301|2010-06-29 10:00,29,540.25,541,540.25,541,5
20110301|2010-06-29 10:30,29,542,543.25,542,542.75,127
20110301|2010-06-29 11:00,29,542.75,543,542,543,36
20110301|2010-06-29 11:30,29,543.25,543.75,542.75,542.75,24
20110301|2010-06-29 12:00,29,541.75,541.75,540.75,540.75,4
20110301|2010-06-29 12:30,29,541,541,539,539.5,9
20110301|2010-06-29 13:00,29,539.75,541.5,538.75,540.25,33
20110301|2010-06-29 23:30,30,541.25,541.25,541.25,541.25,1
20110301|2010-06-30 06:30,30,542.25,542.25,542.25,542.25,6
20110301|2010-06-30 09:30,30,557,568.75,550.25,550.25,312
20110301|2010-06-30 10:00,30,551.75,553.5,549.5,549.75,35
20110301|2010-06-30 10:30,30,549,549,546.75,546.75,6
20110301|2010-06-30 11:00,30,547,547.5,546,546,21
20110301|2010-06-30 11:30,30,550,550,546.25,547.5,39
20110301|2010-06-30 12:00,30,547.75,548,547.75,548,4
20110301|2010-06-30 12:30,30,546,546,543.25,543.5,23
20110301|2010-06-30 13:00,30,544.75,553.75,544.25,552.25,116
20110301|2010-06-30 18:00,1,548.25,548.25,548.25,548.25,2
20110301|2010-06-30 19:00,1,548.5,548.5,548.5,548.5,1
20110301|2010-07-01 02:30,1,548.5,548.5,548.5,548.5,1
20110301|2010-07-01 04:30,1,550.25,550.25,550.25,550.25,10
20110301|2010-07-01 09:30,1,553.75,556.25,552,554.5,53
20110301|2010-07-01 10:00,1,556.75,558.25,556.75,558.25,9
20110301|2010-07-01 10:30,1,556.5,556.5,554,554,23
20110301|2010-07-01 11:00,1,553.25,553.5,553,553.5,5
20110301|2010-07-01 11:30,1,554.75,555.75,554.5,555.75,16
20110301|2010-07-01 12:00,1,556,560,555.5,559,47
20110301|2010-07-01 12:30,1,559.5,562.75,557.25,562.75,33
20110301|2010-07-01 13:00,1,559.5,562.25,556,560,34
20110301|2010-07-01 18:00,2,560.5,561,560.5,561,15
20110301|2010-07-01 20:30,2,559.75,559.75,559.75,559.75,1
20110301|2010-07-02 01:00,2,558.25,558.25,558.25,558.25,1
20110301|2010-07-02 01:30,2,558.25,560.5,557.75,560.25,6
20110301|2010-07-02 02:00,2,560.5,560.5,560.5,560.5,1
20110301|2010-07-02 06:00,2,559.5,559.5,559.5,559.5,4
20110301|2010-07-02 07:00,2,559.25,559.75,559.25,559.75,2
20110301|2010-07-02 09:30,2,560,563.5,560,563.5,35
20110301|2010-07-02 10:00,2,562.75,570.5,562.5,568,20
20110301|2010-07-02 10:30,2,567.25,567.25,564,564,6
20110301|2010-07-02 11:00,2,564.5,567,564.5,566.5,11
20110301|2010-07-02 11:30,2,567,567,567,567,5
20110301|2010-07-02 12:00,2,566,566.5,565,566.5,19
20110301|2010-07-02 12:30,2,567.5,567.5,566.25,567.5,53
20110301|2010-07-02 13:00,2,568.75,568.75,564,564,16
20110301|2010-07-05 18:00,6,565,565.75,565,565.75,20
20110301|2010-07-05 21:00,6,567.5,567.5,560,560,80
20110301|2010-07-05 23:30,6,568.5,568.5,568.5,568.5,1
20110301|2010-07-06 01:30,6,569,569,569,569,2
20110301|2010-07-06 03:00,6,569,569,569,569,4
20110301|2010-07-06 05:30,6,573.5,573.5,573.5,573.5,1
20110301|2010-07-06 09:30,6,574,583.25,574,580.25,132
20110301|2010-07-06 10:00,6,581.25,582.25,578.5,578.75,19
20110301|2010-07-06 10:30,6,579,579.75,575.75,576.75,30
20110301|2010-07-06 11:00,6,577.25,577.5,577.25,577.5,15
20110301|2010-07-06 12:00,6,571,571.5,571,571.5,7
20110301|2010-07-06 12:30,6,571.25,571.25,571.25,571.25,2
20110301|2010-07-06 13:00,6,570.25,571.5,569.25,571.5,10
20110301|2010-07-07 02:30,7,572.25,572.25,572.25,572.25,1
20110301|2010-07-07 06:30,7,571,571,571,571,5
20110301|2010-07-07 09:30,7,575.5,585,575.5,583.5,48
20110301|2010-07-07 10:00,7,584.75,584.75,581.5,583.5,12
20110301|2010-07-07 10:30,7,584,584,583,584,14
20110301|2010-07-07 11:00,7,584.25,590,583.5,587.75,68
20110301|2010-07-07 11:30,7,587.75,588.75,587.5,588.5,12
20110301|2010-07-07 12:00,7,588,588.25,587.25,588,12
20110301|2010-07-07 12:30,7,586.5,591,585.75,591,18
20110301|2010-07-07 13:00,7,590.25,595,590.25,595,43
20110301|2010-07-07 18:00,8,593,593,593,593,4
20110301|2010-07-07 18:30,8,593.5,593.5,593.5,593.5,1
20110301|2010-07-07 19:00,8,594,594,594,594,1
20110301|2010-07-07 22:00,8,592.5,592.5,592.5,592.5,1
20110301|2010-07-07 23:30,8,593,593,593,593,1
20110301|2010-07-08 00:00,8,593.5,593.5,592.5,592.5,2
20110301|2010-07-08 01:30,8,592.5,592.5,592.5,592.5,3
20110301|2010-07-08 02:30,8,592.5,592.5,592.5,592.5,6
20110301|2010-07-08 03:00,8,592.5,592.75,592.5,592.75,11
20110301|2010-07-08 04:30,8,594.5,594.5,594.5,594.5,1
20110301|2010-07-08 05:00,8,594.5,594.5,594.5,594.5,1
20110301|2010-07-08 05:30,8,595,595,595,595,1
20110301|2010-07-08 06:00,8,595,596,595,596,2
20110301|2010-07-08 07:00,8,597,597,596.5,596.5,2
20110301|2010-07-08 09:30,8,598,601.5,595.75,596.75,224
20110301|2010-07-08 10:00,8,596,596.25,594.5,595,41
20110301|2010-07-08 10:30,8,595.25,596,594.5,594.5,18
20110301|2010-07-08 11:00,8,595.25,596,595.25,596,2
20110301|2010-07-08 11:30,8,598.25,600.5,598.25,600.25,51
20110301|2010-07-08 12:00,8,600,601.75,598.5,601,21
20110301|2010-07-08 12:30,8,601.75,603.75,600.5,603,61
20110301|2010-07-08 13:00,8,604.25,608,603.75,605.5,37
20110301|2010-07-08 18:00,9,602,603.5,602,603.5,3
20110301|2010-07-08 19:00,9,603.25,603.25,603.25,603.25,1
20110301|2010-07-08 22:30,9,601.25,601.25,601.25,601.25,1
20110301|2010-07-09 04:00,9,601.25,601.25,601.25,601.25,1
20110301|2010-07-09 04:30,9,600.75,600.75,600.75,600.75,1
20110301|2010-07-09 06:30,9,600.25,600.25,600.25,600.25,1
20110301|2010-07-09 07:00,9,602.25,607,602.25,607,17
20110301|2010-07-09 09:30,9,600,600.5,591.5,595.75,99
20110301|2010-07-09 10:00,9,595.5,597,594,594.25,29
20110301|2010-07-09 10:30,9,594.25,596,593,593,22
20110301|2010-07-09 11:00,9,594,596.75,594,596.75,7
20110301|2010-07-09 11:30,9,597.75,597.75,597.75,597.75,1
20110301|2010-07-09 12:00,9,598.25,598.25,596.5,596.5,2
20110301|2010-07-09 12:30,9,597.5,600.25,597.25,600.25,8
20110301|2010-07-09 13:00,9,600.25,600.25,595.75,595.75,12
20110301|2010-07-12 03:00,12,596,596,596,596,1
20110301|2010-07-12 09:30,12,596.25,603,596,602.25,93
20110301|2010-07-12 10:00,12,602,602,598,598.25,9
20110301|2010-07-12 10:30,12,598.5,599,597.75,599,18
20110301|2010-07-12 11:00,12,600,600,600,600,3
20110301|2010-07-12 11:30,12,601,603.5,601,603,27
20110301|2010-07-12 12:00,12,603.25,604.25,601.5,602.5,17
20110301|2010-07-12 12:30,12,602,602.5,601,601,38
20110301|2010-07-12 13:00,12,601.5,602.5,599.25,599.25,23
20110301|2010-07-13 09:30,13,596.25,600,596.25,596.25,42
20110301|2010-07-13 10:00,13,598,602.75,598,602.75,34
20110301|2010-07-13 10:30,13,602.75,609,602.75,609,50
20110301|2010-07-13 11:00,13,610,613,609.75,611,26
20110301|2010-07-13 11:30,13,610.75,611,609.5,609.5,11
20110301|2010-07-13 12:00,13,609.5,609.5,607.25,607.25,12
20110301|2010-07-13 12:30,13,606.5,607.5,606.5,606.75,18
20110301|2010-07-13 13:00,13,608.5,612,607.5,610.25,47
20110301|2010-07-13 18:00,14,610,610,608.75,608.75,8
20110301|2010-07-13 18:30,14,610.5,610.5,610.5,610.5,1
20110301|2010-07-14 00:30,14,610.5,610.5,610.5,610.5,1
20110301|2010-07-14 02:00,14,610,610,610,610,1
20110301|2010-07-14 03:00,14,609.75,609.75,609.75,609.75,2
20110301|2010-07-14 05:30,14,611,612.5,611,612.5,3
20110301|2010-07-14 09:30,14,612,625,612,623.5,158
20110301|2010-07-14 10:00,14,623.5,626,620.25,620.25,73
20110301|2010-07-14 10:30,14,619,622,618,621.5,37
20110301|2010-07-14 11:00,14,620.5,620.5,619.25,620,8
20110301|2010-07-14 11:30,14,620.5,621,619,619,38
20110301|2010-07-14 12:00,14,618.5,620,618,620,20
20110301|2010-07-14 12:30,14,619.5,620.25,619,620,13
20110301|2010-07-14 13:00,14,619.75,620.25,614,614,29
20110301|2010-07-14 18:30,15,612.5,614,612.5,614,4
20110301|2010-07-14 22:00,15,614.5,614.5,614.5,614.5,1
20110301|2010-07-15 00:30,15,615,615,615,615,1
20110301|2010-07-15 01:00,15,615,615,615,615,4
20110301|2010-07-15 03:30,15,615.5,616,615.5,615.75,7
20110301|2010-07-15 04:00,15,616.25,621,616.25,621,8
20110301|2010-07-15 05:00,15,618.75,623.25,618.75,622.75,58
20110301|2010-07-15 06:00,15,625,625,625,625,11
20110301|2010-07-15 07:00,15,625.5,627.75,625.5,627.75,52
20110301|2010-07-15 09:30,15,628,642.75,628,635.75,375
20110301|2010-07-15 10:00,15,633.5,638.25,633.5,637.5,132
20110301|2010-07-15 10:30,15,637,640,635.5,638.75,56
20110301|2010-07-15 11:00,15,637.75,638.75,637.75,637.75,16
20110301|2010-07-15 11:30,15,638,638.25,635.75,638.25,18
20110301|2010-07-15 12:00,15,639.5,644.25,639.5,643,76
20110301|2010-07-15 12:30,15,639.75,644,639,642.5,18
20110301|2010-07-15 13:00,15,644,646,641,644.75,71
20110301|2010-07-15 18:00,16,642.25,642.25,641.75,642,16
20110301|2010-07-15 18:30,16,644,645,644,645,2
20110301|2010-07-15 19:00,16,643.5,644.5,643.5,644.5,9
20110301|2010-07-15 19:30,16,646,646,646,646,1
20110301|2010-07-15 22:00,16,639.75,639.75,639.75,639.75,1
20110301|2010-07-16 04:00,16,639.25,639.25,639.25,639.25,1
20110301|2010-07-16 05:30,16,639.5,639.5,639.5,639.5,1
20110301|2010-07-16 09:30,16,638,646,633.25,646,246
20110301|2010-07-16 10:00,16,645,645,638,640,23
20110301|2010-07-16 10:30,16,637.25,638,637,637,17
20110301|2010-07-16 11:00,16,637,639.5,637,639.25,21
20110301|2010-07-16 11:30,16,640,640,637.75,638,16
20110301|2010-07-16 12:00,16,636,638,636,638,2
20110301|2010-07-16 12:30,16,638,639.5,638,639.5,10
20110301|2010-07-16 13:00,16,638,646,638,646,67
20110301|2010-07-18 18:00,19,645,648,645,648,5
20110301|2010-07-18 19:00,19,649,649,649,649,1
20110301|2010-07-18 19:30,19,649,650,649,650,23
20110301|2010-07-18 20:00,19,652,653.75,652,653.75,4
20110301|2010-07-19 07:00,19,646.75,647.5,646.75,647.5,2
20110301|2010-07-19 09:30,19,645.25,646.75,632.25,634,77
20110301|2010-07-19 10:00,19,633,634,633,633.75,42
20110301|2010-07-19 10:30,19,634,636,633.5,634,45
20110301|2010-07-19 11:00,19,634,634,633.5,633.75,40
20110301|2010-07-19 11:30,19,634.25,640,634.25,639.25,20
20110301|2010-07-19 12:00,19,639.75,639.75,634.75,635.5,13
20110301|2010-07-19 12:30,19,635.25,637.5,635,637.5,3
20110301|2010-07-19 13:00,19,638.25,638.5,634.5,634.5,19
20110301|2010-07-19 18:00,20,635,635,635,635,1
20110301|2010-07-20 03:30,20,633.5,633.5,633.5,633.5,3
20110301|2010-07-20 09:30,20,633,637,632,635.25,182
20110301|2010-07-20 10:00,20,634.25,637.5,634.25,637.5,42
20110301|2010-07-20 10:30,20,636,636,634.25,634.5,26
20110301|2010-07-20 11:00,20,636,636.5,635,636.25,46
20110301|2010-07-20 11:30,20,636,636,635.75,636,5
20110301|2010-07-20 12:00,20,636.5,636.75,636.5,636.75,25
20110301|2010-07-20 12:30,20,635.75,637,635.75,637,17
20110301|2010-07-20 13:00,20,637.25,637.25,636,636,28
20110301|2010-07-21 01:30,21,636,636,636,636,1
20110301|2010-07-21 04:00,21,639,639,639,639,5
20110301|2010-07-21 06:30,21,641.75,641.75,641.75,641.75,1
20110301|2010-07-21 09:30,21,644.5,645.25,643,645.25,14
20110301|2010-07-21 10:00,21,647,650.75,647,650,25
20110301|2010-07-21 10:30,21,648.75,649.5,648.75,648.75,59
20110301|2010-07-21 11:00,21,648.5,648.5,648,648,35
20110301|2010-07-21 11:30,21,648,648.25,647.5,647.75,7
20110301|2010-07-21 12:00,21,648.75,649,648.75,649,3
20110301|2010-07-21 12:30,21,650,652.25,649.75,651.5,136
20110301|2010-07-21 13:00,21,651,652.25,643.75,644.25,352
20110301|2010-07-21 18:00,22,643.5,643.75,643.5,643.75,15
20110301|2010-07-21 18:30,22,644.75,644.75,643.75,643.75,2
20110301|2010-07-21 19:00,22,643.5,643.5,643,643,2
20110301|2010-07-21 19:30,22,643,644,643,644,4
20110301|2010-07-21 20:30,22,644.5,644.5,644.5,644.5,1
20110301|2010-07-21 21:00,22,644.5,644.5,644.5,644.5,1
20110301|2010-07-22 03:30,22,644.75,645.5,644.75,645.5,7
20110301|2010-07-22 04:00,22,646.5,647.5,646.5,647.5,19
20110301|2010-07-22 04:30,22,650,650,650,650,4
20110301|2010-07-22 05:00,22,653.25,653.25,653.25,653.25,1
20110301|2010-07-22 05:30,22,655,655,654,654,7
20110301|2010-07-22 06:30,22,655.5,655.5,655.5,655.5,1
20110301|2010-07-22 09:30,22,659,664,657,662,435
20110301|2010-07-22 10:00,22,662,663,657.75,659,552
20110301|2010-07-22 10:30,22,658.25,659,655.25,656.75,339
20110301|2010-07-22 11:00,22,656.75,659.75,656,659.25,187
20110301|2010-07-22 11:30,22,659,661.25,658.75,659.5,281
20110301|2010-07-22 12:00,22,660,661,658.75,659.75,150
20110301|2010-07-22 12:30,22,659,660.25,658,658,82
20110301|2010-07-22 13:00,22,658,658,651.5,652,441
20110301|2010-07-22 18:00,23,652,653.5,652,653.5,9
20110301|2010-07-23 02:00,23,656,658.5,656,658.5,51
20110301|2010-07-23 02:30,23,658.75,659,658.75,659,7
20110301|2010-07-23 03:30,23,660,660,660,660,1
20110301|2010-07-23 04:30,23,655,655,655,655,1
20110301|2010-07-23 05:00,23,655.5,655.5,655.5,655.5,1
20110301|2010-07-23 06:00,23,655.5,655.5,655.5,655.5,1
20110301|2010-07-23 09:30,23,655,663.75,655,662.25,157
20110301|2010-07-23 10:00,23,662.25,662.25,657,657,41
20110301|2010-07-23 10:30,23,659.5,661,659.25,660,21
20110301|2010-07-23 11:00,23,661.75,662.25,660,660.5,28
20110301|2010-07-23 11:30,23,660.25,661,659.75,660.75,21
20110301|2010-07-23 12:00,23,660.75,662,660.25,660.25,7
20110301|2010-07-23 12:30,23,660.25,660.25,659,659.75,17
20110301|2010-07-23 13:00,23,659.5,660.5,655.5,655.5,70
20110301|2010-07-25 18:00,26,659,659,659,659,1
20110301|2010-07-26 09:30,26,654.75,654.75,650.75,650.75,96
20110301|2010-07-26 10:00,26,650.5,651,649.25,650,22
20110301|2010-07-26 10:30,26,650.5,652.25,650.5,651.5,37
20110301|2010-07-26 11:00,26,651.5,651.5,651,651.5,14
20110301|2010-07-26 11:30,26,651,652.5,651,652.5,13
20110301|2010-07-26 12:30,26,653,653,652,652,7
20110301|2010-07-26 13:00,26,653,655.75,652.25,652.5,99
20110301|2010-07-26 18:00,27,652,652,652,652,7
20110301|2010-07-26 20:00,27,650,650,650,650,4
20110301|2010-07-26 23:30,27,650,650,650,650,5
20110301|2010-07-27 02:30,27,652.5,652.75,652.5,652.75,2
20110301|2010-07-27 03:30,27,651.25,651.25,651.25,651.25,1
20110301|2010-07-27 05:00,27,652.25,653,652.25,653,4
20110301|2010-07-27 06:30,27,655.75,662.25,655.75,662.25,39
20110301|2010-07-27 07:00,27,661.25,663,661.25,663,5
20110301|2010-07-27 09:30,27,664,665.25,659.75,660.25,133
20110301|2010-07-27 10:00,27,659.25,660,658,658,55
20110301|2010-07-27 10:30,27,658,658,658,658,1
20110301|2010-07-27 11:00,27,655.5,658,652.75,657.5,54
20110301|2010-07-27 11:30,27,656.75,659,656.75,659,45
20110301|2010-07-27 12:00,27,659,662.5,659,661,23
20110301|2010-07-27 12:30,27,661,661,658,658,4
20110301|2010-07-27 13:00,27,658,659.5,657,657.5,42
20110301|2010-07-27 18:00,28,656,656,656,656,1
20110301|2010-07-27 19:30,28,657,657,657,657,1
20110301|2010-07-28 04:00,28,660,660.5,660,660.5,2
20110301|2010-07-28 04:30,28,665,665.75,665,665.75,3
20110301|2010-07-28 06:30,28,668,668.5,668,668.5,2
20110301|2010-07-28 07:00,28,669,669.25,669,669.25,4
20110301|2010-07-28 09:30,28,670,676.25,669.5,673,78
20110301|2010-07-28 10:00,28,673,676.5,672.75,673,18
20110301|2010-07-28 10:30,28,672.5,675,671.5,671.5,58
20110301|2010-07-28 11:00,28,672,677,672,676,55
20110301|2010-07-28 11:30,28,676,681,675,677,50
20110301|2010-07-28 12:00,28,676.5,676.75,674.75,674.75,15
20110301|2010-07-28 12:30,28,676.5,677,674.5,677,44
20110301|2010-07-28 13:00,28,676.75,677.75,672,672,75
20110301|2010-07-28 18:00,29,672,672.75,672,672.75,15
20110301|2010-07-28 18:30,29,674,674,674,674,3
20110301|2010-07-28 19:00,29,674,675,674,675,11
20110301|2010-07-28 19:30,29,675.25,675.25,675.25,675.25,1
20110301|2010-07-28 21:00,29,678,678,678,678,1
20110301|2010-07-29 00:00,29,678.5,678.5,678.5,678.5,4
20110301|2010-07-29 00:30,29,678.5,678.5,678.5,678.5,2
20110301|2010-07-29 01:00,29,678.5,678.5,678.5,678.5,1
20110301|2010-07-29 04:30,29,676.25,676.25,674.5,674.5,65
20110301|2010-07-29 05:00,29,674.5,675.75,674.5,675.75,20
20110301|2010-07-29 05:30,29,675.75,676.25,675.5,675.5,19
20110301|2010-07-29 06:00,29,678.25,682,678.25,682,15
20110301|2010-07-29 06:30,29,681.75,682.75,681.5,682.75,30
20110301|2010-07-29 07:00,29,683,686,682.5,686,22
20110301|2010-07-29 09:30,29,685.75,688.5,682.25,685.25,81
20110301|2010-07-29 10:00,29,686,691,685.75,688.25,55
20110301|2010-07-29 10:30,29,687,688.25,684.75,685.25,87
20110301|2010-07-29 11:00,29,685,685,682.75,685,26
20110301|2010-07-29 11:30,29,685,685,683.25,685,38
20110301|2010-07-29 12:00,29,685.5,687.5,684.5,684.75,18
20110301|2010-07-29 12:30,29,685,688.5,684.25,686,47
20110301|2010-07-29 13:00,29,686,690,686,690,14
20110301|2010-07-29 18:00,30,689,690,688.5,688.5,17
20110301|2010-07-29 18:30,30,691,693.5,691,693.5,7
20110301|2010-07-29 19:00,30,691.5,691.5,691.5,691.5,1
20110301|2010-07-29 19:30,30,695,695,695,695,6
20110301|2010-07-29 20:00,30,694,694,693.25,693.25,3
20110301|2010-07-29 22:30,30,694,694,694,694,2
20110301|2010-07-29 23:00,30,693.75,693.75,693.75,693.75,1
20110301|2010-07-30 01:30,30,693.5,693.5,693.25,693.25,11
20110301|2010-07-30 03:30,30,694,695,694,695,3
20110301|2010-07-30 05:00,30,697,697,697,697,2
20110301|2010-07-30 09:30,30,695,702,695,698.25,191
20110301|2010-07-30 10:00,30,698.25,711.25,698,709,134
20110301|2010-07-30 10:30,30,709,710.75,708,708,101
20110301|2010-07-30 11:00,30,708.5,711,708.25,710.25,89
20110301|2010-07-30 11:30,30,710.75,712.75,710,711.5,62
20110301|2010-07-30 12:00,30,711.75,718,711,715.5,90
20110301|2010-07-30 12:30,30,712.25,713,710,710.25,60
20110301|2010-07-30 13:00,30,711,720.25,710.25,711,196
20110301|2010-08-01 18:00,2,714,715,710.75,715,18
20110301|2010-08-01 18:30,2,715,715,715,715,3
20110301|2010-08-01 19:00,2,717,717,717,717,1
20110301|2010-08-01 19:30,2,718,720,718,720,11
20110301|2010-08-01 20:00,2,723,723.75,723,723.75,2
20110301|2010-08-01 20:30,2,725,726,725,726,13
20110301|2010-08-01 22:30,2,724,725.25,724,725.25,2
20110301|2010-08-01 23:00,2,728,728,728,728,1
20110301|2010-08-02 00:30,2,729.75,729.75,729.75,729.75,1
20110301|2010-08-02 02:00,2,727.75,727.75,727,727.25,16
20110301|2010-08-02 03:00,2,729,730,729,730,2
20110301|2010-08-02 03:30,2,731.5,733.5,729.75,729.75,15
20110301|2010-08-02 04:00,2,732.75,732.75,732.75,732.75,1
20110301|2010-08-02 05:00,2,735,735,735,735,1
20110301|2010-08-02 06:30,2,739,739.75,735,735,4
20110301|2010-08-02 07:00,2,740,741,740,741,2
20110301|2010-08-02 09:30,2,740,759,739.25,745,179
20110301|2010-08-02 10:00,2,746.75,751.5,743.75,750,103
20110301|2010-08-02 10:30,2,749.25,751,749.25,749.5,71
20110301|2010-08-02 11:00,2,749.25,750,739.5,739.5,62
20110301|2010-08-02 11:30,2,733.75,743,733.5,734.25,68
20110301|2010-08-02 12:00,2,736,741.5,733.75,738.25,30
20110301|2010-08-02 12:30,2,740,747.25,740,742.75,58
20110301|2010-08-02 13:00,2,742.5,746.75,733.75,734,56
20110301|2010-08-02 18:00,3,734,740,734,740,31
20110301|2010-08-02 18:30,3,740,740,739.25,740,7
20110301|2010-08-02 19:30,3,738.5,738.5,738.5,738.5,4
20110301|2010-08-02 21:00,3,738,738,737,738,9
20110301|2010-08-02 21:30,3,738,738,738,738,4
20110301|2010-08-02 22:30,3,739.5,740,739.5,740,13
20110301|2010-08-02 23:00,3,740,741.25,740,740.75,5
20110301|2010-08-02 23:30,3,740,742.75,740,741,29
20110301|2010-08-03 00:00,3,742.25,742.25,742.25,742.25,3
20110301|2010-08-03 00:30,3,741.25,741.25,741.25,741.25,1
20110301|2010-08-03 01:00,3,741,741,740,740,2
20110301|2010-08-03 02:30,3,725.25,725.25,725.25,725.25,1
20110301|2010-08-03 04:00,3,721,721,721,721,5
20110301|2010-08-03 04:30,3,721.75,721.75,721.75,721.75,1
20110301|2010-08-03 06:30,3,731.5,733.25,731.5,733.25,3
20110301|2010-08-03 09:30,3,729.75,737.75,721.75,725,184
20110301|2010-08-03 10:00,3,725.25,730,724.75,724.75,69
20110301|2010-08-03 10:30,3,725,726.25,723.25,725,51
20110301|2010-08-03 11:00,3,724.5,728,723.5,728,45
20110301|2010-08-03 11:30,3,728,733.75,728,730.75,103
20110301|2010-08-03 12:00,3,729.75,730.25,727.5,730.25,61
20110301|2010-08-03 12:30,3,728.5,729,725.5,726,48
20110301|2010-08-03 13:00,3,726,726.25,722.25,722.75,83
20110301|2010-08-03 18:00,4,721,721,720.5,720.5,7
20110301|2010-08-03 19:30,4,722,722.5,722,722.5,9
20110301|2010-08-03 21:00,4,722.25,722.25,722.25,722.25,1
20110301|2010-08-03 21:30,4,724,724,724,724,12
20110301|2010-08-03 22:00,4,724.25,724.25,723.25,723.25,6
20110301|2010-08-03 22:30,4,724.25,725,724.25,725,3
20110301|2010-08-04 05:00,4,730,732,730,732,10
20110301|2010-08-04 05:30,4,734,737,734,737,14
20110301|2010-08-04 06:00,4,737,738,737,738,5
20110301|2010-08-04 06:30,4,738,740,737.5,740,18
20110301|2010-08-04 07:00,4,742,743,741.5,741.5,4
20110301|2010-08-04 09:30,4,740,749,739,744.5,169
20110301|2010-08-04 10:00,4,743,746.25,741.5,745,28
20110301|2010-08-04 10:30,4,745,748.5,742,742.5,63
20110301|2010-08-04 11:00,4,742.75,749,742.25,747.75,43
20110301|2010-08-04 11:30,4,748,751,748,750.5,106
20110301|2010-08-04 12:00,4,751,758,749.75,756.25,61
20110301|2010-08-04 12:30,4,757.5,760,749.25,749.25,71
20110301|2010-08-04 13:00,4,751.5,760.25,750,754.5,105
20110301|2010-08-04 18:00,5,753,755,753,755,18
20110301|2010-08-04 18:30,5,755,755.25,755,755.25,13
20110301|2010-08-04 19:30,5,758,762,758,761.5,6
20110301|2010-08-04 20:00,5,758.25,760.75,758.25,760.75,2
20110301|2010-08-04 20:30,5,764.25,764.25,764.25,764.25,1
20110301|2010-08-04 21:30,5,760,760,760,760,6
20110301|2010-08-04 22:30,5,758.5,758.5,758.5,758.5,1
20110301|2010-08-05 00:00,5,765,766,765,766,5
20110301|2010-08-05 00:30,5,769,770,769,770,19
20110301|2010-08-05 01:30,5,771,771,771,771,1
20110301|2010-08-05 02:00,5,774,776.25,774,776.25,16
20110301|2010-08-05 02:30,5,774,777.5,774,777.5,3
20110301|2010-08-05 03:00,5,772.75,772.75,772.75,772.75,1
20110301|2010-08-05 05:00,5,778,785,778,785,4
20110301|2010-08-05 05:30,5,787.75,790,787.75,790,11
20110301|2010-08-05 06:00,5,790.75,813,790.75,806,21
20110301|2010-08-05 06:30,5,804.5,808.25,794,799,47
20110301|2010-08-05 07:00,5,802.5,805.5,799.25,805.5,7
20110301|2010-08-05 09:30,5,815.25,815.25,803,803.75,258
20110301|2010-08-05 10:00,5,802.75,803.25,783.25,792,205
20110301|2010-08-05 10:30,5,792.25,793,787,791.25,64
20110301|2010-08-05 11:00,5,791.5,791.5,789.5,790.5,49
20110301|2010-08-05 11:30,5,789.75,800,789.5,799,105
20110301|2010-08-05 12:00,5,799,799,792.25,793.25,74
20110301|2010-08-05 12:30,5,792.75,798,791.75,792.75,70
20110301|2010-08-05 13:00,5,793.5,799.25,791,791,154
20110301|2010-08-05 18:00,6,794,820,794,820,104
20110301|2010-08-05 18:30,6,820,821,818.5,821,65
20110301|2010-08-05 19:00,6,821.25,821.5,821.25,821.5,2
20110301|2010-08-05 19:30,6,804.5,804.5,804.5,804.5,1
20110301|2010-08-05 20:00,6,807.25,807.25,807.25,807.25,1
20110301|2010-08-05 20:30,6,818,835.25,818,828.75,60
20110301|2010-08-05 21:00,6,836,844.25,826.75,826.75,15
20110301|2010-08-05 21:30,6,829.25,833.75,829.25,832.75,7
20110301|2010-08-05 22:00,6,835.25,835.25,835.25,835.25,1
20110301|2010-08-05 23:00,6,833.5,833.5,829,830,6
20110301|2010-08-05 23:30,6,830,835.5,830,833.5,13
20110301|2010-08-06 00:00,6,835.5,835.5,833.5,833.5,2
20110301|2010-08-06 02:00,6,833,835,832,832,4
20110301|2010-08-06 02:30,6,831.5,831.5,826.75,826.75,6
20110301|2010-08-06 03:00,6,817.5,817.5,817.5,817.5,1
20110301|2010-08-06 03:30,6,806,806,779,787.25,13
20110301|2010-08-06 04:00,6,788.5,788.5,777,777.75,15
20110301|2010-08-06 05:00,6,780,780,779.75,779.75,2
20110301|2010-08-06 05:30,6,791.75,794.5,791.75,794.5,2
20110301|2010-08-06 06:30,6,785.5,785.5,785,785,3
20110301|2010-08-06 07:00,6,793,797.75,793,797.75,4
20110301|2010-08-06 09:30,6,791.25,791.25,739.25,756,213
20110301|2010-08-06 10:00,6,757,767.25,752.25,766,90
20110301|2010-08-06 10:30,6,764.25,771.5,756,756,155
20110301|2010-08-06 11:00,6,756.5,756.5,749.25,754.75,35
20110301|2010-08-06 11:30,6,756.25,762.25,756.25,757.5,43
20110301|2010-08-06 12:00,6,758,758,738.75,742.75,64
20110301|2010-08-06 12:30,6,740.5,743.5,737.75,737.75,24
20110301|2010-08-06 13:00,6,737.75,737.75,737.75,737.75,5
20110301|2010-08-08 18:00,9,735,735,714.25,720.25,40
20110301|2010-08-08 18:30,9,718,729,718,721,7
20110301|2010-08-08 20:30,9,715.5,715.5,715,715,3
20110301|2010-08-08 21:00,9,715,717.75,715,717.75,2
20110301|2010-08-09 00:30,9,718.25,718.25,718.25,718.25,1
20110301|2010-08-09 02:30,9,724.25,724.5,724.25,724.5,6
20110301|2010-08-09 04:30,9,728,728,728,728,1
20110301|2010-08-09 05:30,9,731,731,730,730,3
20110301|2010-08-09 06:30,9,729.5,729.5,725.5,725.5,5
20110301|2010-08-09 09:30,9,717,735.75,717,724.5,205
20110301|2010-08-09 10:00,9,726,747.25,726,738.25,104
20110301|2010-08-09 10:30,9,739.75,746.25,738,742,39
20110301|2010-08-09 11:00,9,745,755.5,745,751.5,53
20110301|2010-08-09 11:30,9,753.5,756.5,751,752.5,26
20110301|2010-08-09 12:00,9,753,753.25,744.75,744.75,55
20110301|2010-08-09 12:30,9,745,748.75,740.75,740.75,93
20110301|2010-08-09 13:00,9,739.5,744.25,726,742.25,145
20110301|2010-08-09 18:00,10,738.75,739.25,734.75,739,10
20110301|2010-08-09 18:30,10,737.75,738,737.75,738,10
20110301|2010-08-09 19:30,10,738,738,738,738,10
20110301|2010-08-09 20:30,10,733,733,733,733,2
20110301|2010-08-10 00:00,10,739,739,739,739,1
20110301|2010-08-10 00:30,10,739,739,739,739,2
20110301|2010-08-10 03:00,10,739,739,739,739,1
20110301|2010-08-10 04:30,10,725,725,725,725,1
20110301|2010-08-10 05:00,10,727.25,727.25,727.25,727.25,1
20110301|2010-08-10 05:30,10,722.75,722.75,722.75,722.75,1
20110301|2010-08-10 06:00,10,733.75,739.5,733.75,739.5,4
20110301|2010-08-10 06:30,10,735.5,735.5,735.5,735.5,1
20110301|2010-08-10 07:00,10,733,733,733,733,1
20110301|2010-08-10 09:30,10,726,750.25,725.5,740,211
20110301|2010-08-10 10:00,10,742.25,748.25,742.25,743.75,31
20110301|2010-08-10 10:30,10,743.75,745.25,740.25,744.5,41
20110301|2010-08-10 11:00,10,744.75,745.25,740,740,41
20110301|2010-08-10 11:30,10,737.75,737.75,729.75,730,73
20110301|2010-08-10 12:00,10,730.25,732.75,728.5,729.25,22
20110301|2010-08-10 12:30,10,733.25,736.25,730,733.5,25
20110301|2010-08-10 13:00,10,734.5,735.25,728.75,731.75,72
20110301|2010-08-10 18:00,11,733,740,733,740,16
20110301|2010-08-10 18:30,11,740.75,740.75,740.75,740.75,4
20110301|2010-08-10 20:30,11,742,742,742,742,1
20110301|2010-08-10 21:30,11,743,743,743,743,1
20110301|2010-08-10 23:30,11,740.5,740.5,740.5,740.5,1
20110301|2010-08-11 00:00,11,740.5,741,740.5,741,5
20110301|2010-08-11 00:30,11,741,741,741,741,3
20110301|2010-08-11 01:00,11,741,741.5,741,741.5,3
20110301|2010-08-11 03:00,11,734.25,734.25,734.25,734.25,6
20110301|2010-08-11 04:00,11,734.25,734.25,734.25,734.25,3
20110301|2010-08-11 04:30,11,734.25,734.25,733,733,3
20110301|2010-08-11 05:30,11,727,727,727,727,1
20110301|2010-08-11 09:30,11,727.75,727.75,720.5,722,85
20110301|2010-08-11 10:00,11,725,735,725,733.75,43
20110301|2010-08-11 10:30,11,734.5,735.5,729.5,733.5,131
20110301|2010-08-11 11:00,11,734,737.25,734,737.25,220
20110301|2010-08-11 11:30,11,736.75,737,734,735.75,72
20110301|2010-08-11 12:00,11,734.5,737.5,734.25,737.5,29
20110301|2010-08-11 12:30,11,738,742.5,735.5,737,154
20110301|2010-08-11 13:00,11,737.25,737.25,719.25,727.75,217
20110301|2010-08-11 18:00,12,723,729,721,724.25,26
20110301|2010-08-11 20:00,12,730,730,730,730,2
20110301|2010-08-11 20:30,12,729.5,729.5,729.5,729.5,2
20110301|2010-08-11 23:00,12,727,727.5,726,726.5,48
20110301|2010-08-11 23:30,12,727.5,728,727.5,728,6
20110301|2010-08-12 00:00,12,728,728,726.75,726.75,5
20110301|2010-08-12 00:30,12,725.75,725.75,725,725,5
20110301|2010-08-12 01:00,12,728,728,728,728,3
20110301|2010-08-12 01:30,12,728.75,728.75,728.75,728.75,2
20110301|2010-08-12 02:00,12,729.5,731,729.25,731,5
20110301|2010-08-12 02:30,12,731,732.75,731,732.75,5
20110301|2010-08-12 03:00,12,732.75,735,732.75,735,7
20110301|2010-08-12 04:00,12,732,732,732,732,1
20110301|2010-08-12 04:30,12,732.25,732.25,732.25,732.25,1
20110301|2010-08-12 05:00,12,736.75,738.75,736.75,738.75,2
20110301|2010-08-12 06:00,12,734.75,734.75,734.25,734.25,2
20110301|2010-08-12 06:30,12,734,734,733.5,733.5,3
20110301|2010-08-12 07:00,12,736.75,739,736.75,739,4
20110301|2010-08-12 09:30,12,739.25,751,727.75,750,180
20110301|2010-08-12 10:00,12,751,751,747,747.25,92
20110301|2010-08-12 10:30,12,748,753.75,748,752.5,96
20110301|2010-08-12 11:00,12,751,753.75,749.75,750,35
20110301|2010-08-12 11:30,12,750.5,759,750,758.75,36
20110301|2010-08-12 12:00,12,757.25,761.75,757.25,761,20
20110301|2010-08-12 12:30,12,759.5,759.5,742,742,118
20110301|2010-08-12 13:00,12,742.75,748.75,739.25,739.25,51
20110301|2010-08-12 18:00,13,739.5,741.75,739.5,741.25,12
20110301|2010-08-12 18:30,13,740.25,742.5,740.25,742.5,6
20110301|2010-08-12 19:00,13,743,743,741,741,6
20110301|2010-08-12 19:30,13,741,743,741,743,15
20110301|2010-08-12 20:30,13,746,746.75,744.75,744.75,4
20110301|2010-08-12 23:00,13,747.75,747.75,747.75,747.75,2
20110301|2010-08-13 00:30,13,747.75,747.75,747.75,747.75,1
20110301|2010-08-13 01:00,13,747.75,748.25,747.75,748.25,6
20110301|2010-08-13 01:30,13,748.25,748.25,748.25,748.25,1
20110301|2010-08-13 03:00,13,748.75,748.75,748.75,748.75,5
20110301|2010-08-13 03:30,13,749.25,749.75,749.25,749.75,9
20110301|2010-08-13 04:00,13,749.75,751.25,749.75,750.5,21
20110301|2010-08-13 04:30,13,751.25,751.5,751.25,751.5,11
20110301|2010-08-13 06:30,13,751.5,752.5,751.5,752.25,11
20110301|2010-08-13 07:00,13,752,752.75,752,752.5,7
20110301|2010-08-13 09:30,13,750,752.5,743.25,748.5,113
20110301|2010-08-13 10:00,13,750,752,749.25,751.5,45
20110301|2010-08-13 10:30,13,752,752,742.25,746,43
20110301|2010-08-13 11:00,13,747,747,744,745.75,16
20110301|2010-08-13 11:30,13,744.75,746.75,744.75,746.75,8
20110301|2010-08-13 12:00,13,746.5,750,746,749.5,113
20110301|2010-08-13 12:30,13,749.5,750.75,747.25,748.75,25
20110301|2010-08-13 13:00,13,745.25,746,737,737,66
20110301|2010-08-15 18:00,16,735,735.5,732,733,26
20110301|2010-08-15 19:00,16,733,737.5,733,737.5,3
20110301|2010-08-15 21:30,16,734.5,734.5,734.5,734.5,1
20110301|2010-08-15 22:30,16,737,738.25,737,738.25,6
20110301|2010-08-15 23:00,16,739.75,739.75,739.75,739.75,1
20110301|2010-08-15 23:30,16,738.25,738.25,737.75,737.75,2
20110301|2010-08-16 01:30,16,741,745.5,741,745.5,36
20110301|2010-08-16 02:00,16,745.5,745.5,745.5,745.5,1
20110301|2010-08-16 02:30,16,746,746,746,746,1
20110301|2010-08-16 04:00,16,739.5,739.5,739.5,739.5,1
20110301|2010-08-16 05:00,16,739.5,740.5,739.5,740.5,12
20110301|2010-08-16 05:30,16,740.5,742.5,740.5,742.5,2
20110301|2010-08-16 09:30,16,741.25,741.25,735,737.5,157
20110301|2010-08-16 10:00,16,738.5,738.5,736,736,42
20110301|2010-08-16 10:30,16,738.25,740,738.25,739.5,240
20110301|2010-08-16 11:00,16,739.75,740.25,739,740,22
20110301|2010-08-16 11:30,16,738,738.5,733,733,11
20110301|2010-08-16 12:00,16,724.25,724.25,712,715.75,84
20110301|2010-08-16 12:30,16,713.25,713.75,703.75,703.75,106
20110301|2010-08-16 13:00,16,712.5,712.5,707,707,46
20110301|2010-08-16 18:00,17,708.75,713.25,708.75,712,13
20110301|2010-08-16 19:30,17,711.25,711.25,711.25,711.25,2
20110301|2010-08-17 03:00,17,719,719,719,719,1
20110301|2010-08-17 04:00,17,719,720,719,720,7
20110301|2010-08-17 04:30,17,720,721.25,720,721.25,4
20110301|2010-08-17 05:00,17,719.25,719.25,719.25,719.25,2
20110301|2010-08-17 05:30,17,722,723.5,722,723.5,8
20110301|2010-08-17 06:30,17,720.75,720.75,720.25,720.25,2
20110301|2010-08-17 07:00,17,720.25,720.25,720.25,720.25,5
20110301|2010-08-17 09:30,17,720,722.25,712,722.25,98
20110301|2010-08-17 10:00,17,720,720.25,718,718.5,20
20110301|2010-08-17 10:30,17,719,719.5,718,718,18
20110301|2010-08-17 11:00,17,716.5,716.5,704.75,712.25,64
20110301|2010-08-17 11:30,17,712,712,706.75,706.75,4
20110301|2010-08-17 12:00,17,704,707.75,702.25,703,89
20110301|2010-08-17 12:30,17,705,712,705,710.25,169
20110301|2010-08-17 13:00,17,710,711,703,703.75,69
20110301|2010-08-17 18:00,18,703,705.5,703,705.5,21
20110301|2010-08-17 18:30,18,707.5,707.5,707.5,707.5,3
20110301|2010-08-17 19:00,18,707.5,707.5,707,707,20
20110301|2010-08-17 20:30,18,705.5,705.5,705.5,705.5,1
20110301|2010-08-18 03:30,18,710,710,710,710,7
20110301|2010-08-18 04:00,18,709.5,710,709.5,710,8
20110301|2010-08-18 05:30,18,710.5,710.5,710.5,710.5,1
20110301|2010-08-18 06:00,18,708.25,708.5,703,703,22
20110301|2010-08-18 06:30,18,702.75,702.75,701.25,701.25,6
20110301|2010-08-18 09:30,18,703.25,705,700,704.25,113
20110301|2010-08-18 10:00,18,704,713.5,703.75,708.5,286
20110301|2010-08-18 10:30,18,709.25,714.75,709.25,711.25,97
20110301|2010-08-18 11:00,18,711.25,712.75,709.75,712.75,149
20110301|2010-08-18 11:30,18,712.75,715,711.25,712,92
20110301|2010-08-18 12:00,18,712.5,713,708.25,709.75,48
20110301|2010-08-18 12:30,18,709.75,712.75,708.75,712.75,72
20110301|2010-08-18 13:00,18,712.75,715,707,707,122
20110301|2010-08-18 18:00,19,712,712,712,712,1
20110301|2010-08-18 19:30,19,714.25,714.25,714.25,714.25,1
20110301|2010-08-18 20:00,19,718.25,721,718.25,721,10
20110301|2010-08-18 20:30,19,721,721,720,720,8
20110301|2010-08-18 21:00,19,718.75,720.5,718.75,720.5,5
20110301|2010-08-18 23:00,19,720.5,720.5,720.5,720.5,2
20110301|2010-08-19 01:00,19,723,723,723,723,1
20110301|2010-08-19 03:30,19,723,725,723,725,43
20110301|2010-08-19 06:30,19,727,727,725.5,725.5,2
20110301|2010-08-19 09:30,19,729,744.5,728.75,737.25,152
20110301|2010-08-19 10:00,19,734.75,740.5,734.5,734.5,31
20110301|2010-08-19 10:30,19,734.5,735,729,730.25,62
20110301|2010-08-19 11:00,19,731.5,731.75,727.5,727.5,12
20110301|2010-08-19 11:30,19,728,732.75,728,730.75,11
20110301|2010-08-19 12:00,19,729.75,729.75,726,726,17
20110301|2010-08-19 12:30,19,725,725,722.5,723.75,27
20110301|2010-08-19 13:00,19,724,734,720.75,729,121
20110301|2010-08-19 18:00,20,730.5,731,730.25,731,10
20110301|2010-08-20 02:00,20,731,731,731,731,1
20110301|2010-08-20 03:30,20,725,725,725,725,1
20110301|2010-08-20 04:00,20,725,725,725,725,97
20110301|2010-08-20 06:00,20,719.75,719.75,719.75,719.75,1
20110301|2010-08-20 06:30,20,729.75,729.75,729.75,729.75,1
20110301|2010-08-20 09:30,20,721.75,730,717.75,724,82
20110301|2010-08-20 10:00,20,721.25,723.75,721.25,721.25,9
20110301|2010-08-20 10:30,20,722,723.75,721,721.5,12
20110301|2010-08-20 11:00,20,721.75,727.25,721.75,725.5,49
20110301|2010-08-20 11:30,20,725,727.75,724.75,727.75,13
20110301|2010-08-20 12:00,20,727.5,728.25,725.25,726.75,108
20110301|2010-08-20 12:30,20,727,727.75,724,724,56
20110301|2010-08-20 13:00,20,723.75,725.25,721.75,722.25,161
20110301|2010-08-22 18:00,23,721.5,723,721.5,723,22
20110301|2010-08-22 20:00,23,724.75,726.5,724.75,726.5,7
20110301|2010-08-22 20:30,23,731.5,731.5,731.5,731.5,1
20110301|2010-08-23 04:30,23,730.5,733.25,730.5,733.25,7
20110301|2010-08-23 07:00,23,735,735,735,735,6
20110301|2010-08-23 09:30,23,735,738.25,727.25,734.5,195
20110301|2010-08-23 10:00,23,734.25,737,733.75,737,169
20110301|2010-08-23 10:30,23,735.25,736.5,734.75,735.5,277
20110301|2010-08-23 11:00,23,735.5,737.5,734.5,737,79
20110301|2010-08-23 11:30,23,737.75,737.75,735.25,736.5,75
20110301|2010-08-23 12:00,23,736,736.5,734.75,735,59
20110301|2010-08-23 12:30,23,735,735.5,734.25,735,106
20110301|2010-08-23 13:00,23,734.75,736,733.75,735.75,88
20110301|2010-08-23 18:00,24,733.5,735,733,734.25,19
20110301|2010-08-23 19:00,24,728,728,723.25,723.25,5
20110301|2010-08-23 19:30,24,724.75,726.75,724.75,726.75,2
20110301|2010-08-24 01:00,24,727.75,727.75,727.75,727.75,1
20110301|2010-08-24 03:00,24,727.5,727.5,727.5,727.5,1
20110301|2010-08-24 06:30,24,727.25,727.5,727,727,17
20110301|2010-08-24 07:00,24,726.5,726.5,726.5,726.5,1
20110301|2010-08-24 09:30,24,724.5,726.25,720.5,725.75,196
20110301|2010-08-24 10:00,24,726.25,729.25,724,729.25,117
20110301|2010-08-24 10:30,24,729.75,730.5,726,727.25,99
20110301|2010-08-24 11:00,24,727,727.25,721,722.75,362
20110301|2010-08-24 11:30,24,722.75,722.75,720,722,366
20110301|2010-08-24 12:00,24,722.5,726.25,721,726.25,56
20110301|2010-08-24 12:30,24,724.25,725.25,723.75,724.5,9
20110301|2010-08-24 13:00,24,724.75,726.25,722.5,722.75,53
20110301|2010-08-24 18:00,25,719.75,720.25,718.5,720.25,8
20110301|2010-08-24 18:30,25,722,722,720.25,720.25,4
20110301|2010-08-24 20:00,25,722,722,722,722,2
20110301|2010-08-24 20:30,25,722,722,722,722,5
20110301|2010-08-25 00:30,25,721.75,721.75,721.75,721.75,1
20110301|2010-08-25 01:00,25,721.75,721.75,721.25,721.25,8
20110301|2010-08-25 03:00,25,721.75,721.75,721.75,721.75,1
20110301|2010-08-25 03:30,25,725.5,725.5,725.5,725.5,1
20110301|2010-08-25 04:00,25,727,729.25,727,729.25,2
20110301|2010-08-25 09:30,25,725.75,728,713,716.25,241
20110301|2010-08-25 10:00,25,716.25,716.25,707.25,707.75,126
20110301|2010-08-25 10:30,25,707,707,701,706,70
20110301|2010-08-25 11:00,25,706,706.75,706,706.75,13
20110301|2010-08-25 11:30,25,707,712.25,707,709.25,77
20110301|2010-08-25 12:00,25,709.25,710.75,706.25,709,95
20110301|2010-08-25 12:30,25,708.25,709.25,705,706,37
20110301|2010-08-25 13:00,25,708.75,709.25,697,698,58
20110301|2010-08-25 18:00,26,701,701,701,701,1
20110301|2010-08-26 02:30,26,710.75,710.75,710.75,710.75,1
20110301|2010-08-26 03:00,26,711.25,711.25,711.25,711.25,1
20110301|2010-08-26 03:30,26,711,711,711,711,2
20110301|2010-08-26 05:00,26,712.75,712.75,712.75,712.75,5
20110301|2010-08-26 06:00,26,712.25,712.25,711.75,711.75,8
20110301|2010-08-26 06:30,26,711.25,711.25,711,711,10
20110301|2010-08-26 09:30,26,713,717.25,712.75,714,182
20110301|2010-08-26 10:00,26,715,715,713,714,43
20110301|2010-08-26 10:30,26,714,716,713.75,714,41
20110301|2010-08-26 11:00,26,714.25,717,713.75,715,26
20110301|2010-08-26 11:30,26,717,717,715,716.25,28
20110301|2010-08-26 12:00,26,716.25,716.25,711.25,711.25,28
20110301|2010-08-26 12:30,26,711,714.5,708,712.5,65
20110301|2010-08-26 13:00,26,711,712,708.25,708.5,79
20110301|2010-08-26 18:00,27,711.75,712,711.75,712,10
20110301|2010-08-26 18:30,27,714.75,714.75,714.75,714.75,3
20110301|2010-08-26 20:00,27,715.75,715.75,715.75,715.75,1
20110301|2010-08-26 21:00,27,714.5,714.5,714.5,714.5,1
20110301|2010-08-27 00:00,27,717.5,718,717.25,718,4
20110301|2010-08-27 01:30,27,718,718,718,718,3
20110301|2010-08-27 02:00,27,717.75,717.75,717.75,717.75,1
20110301|2010-08-27 02:30,27,718,718,718,718,2
20110301|2010-08-27 07:00,27,715.25,715.25,715.25,715.25,1
20110301|2010-08-27 09:30,27,717,719,711,718,210
20110301|2010-08-27 10:00,27,717.25,728,717.25,722.75,124
20110301|2010-08-27 10:30,27,723.5,725,720,721.5,22
20110301|2010-08-27 11:00,27,717.75,720,717.5,718.75,32
20110301|2010-08-27 11:30,27,717.75,719.75,717.75,719.75,31
20110301|2010-08-27 12:00,27,720,722.5,720,721,15
20110301|2010-08-27 12:30,27,720.75,723,719,719.25,76
20110301|2010-08-27 13:00,27,719.25,721,718,718,56
20110301|2010-08-29 18:00,30,718,727,718,727,17
20110301|2010-08-29 19:30,30,730,730,730,730,6
20110301|2010-08-29 20:30,30,734,734,734,734,1
20110301|2010-08-30 02:00,30,732.5,732.5,732.5,732.5,1
20110301|2010-08-30 09:30,30,732.5,748.75,732.5,743.5,155
20110301|2010-08-30 10:00,30,745,745.25,742.5,744.25,108
20110301|2010-08-30 10:30,30,744.25,744.5,739.25,739.25,73
20110301|2010-08-30 11:00,30,738.25,739.75,737.5,737.5,114
20110301|2010-08-30 11:30,30,738,739,736,737.25,75
20110301|2010-08-30 12:00,30,738,739.25,737.5,738,43
20110301|2010-08-30 12:30,30,738,739.75,732.5,732.5,32
20110301|2010-08-30 13:00,30,733,733,724.25,724.25,55
20110301|2010-08-30 18:00,31,722,722,722,722,1
20110301|2010-08-30 18:30,31,720.75,720.75,720.75,720.75,2
20110301|2010-08-30 19:30,31,725,725,725,725,4
20110301|2010-08-30 20:00,31,725,725,725,725,1
20110301|2010-08-30 21:00,31,724.25,724.25,724.25,724.25,1
20110301|2010-08-30 22:00,31,723.75,723.75,723.75,723.75,1
20110301|2010-08-31 01:00,31,723,723,723,723,1
20110301|2010-08-31 03:30,31,724.5,726,723.75,726,16
20110301|2010-08-31 04:00,31,726.5,727,726.5,727,8
20110301|2010-08-31 05:00,31,727.25,728,727,728,3
20110301|2010-08-31 05:30,31,727.5,727.5,727.5,727.5,2
20110301|2010-08-31 06:30,31,726,729,726,726,36
20110301|2010-08-31 07:00,31,725.25,725.25,725.25,725.25,1
20110301|2010-08-31 09:30,31,724.25,731.25,723.5,730,229
20110301|2010-08-31 10:00,31,730.25,733.5,727.25,728.75,105
20110301|2010-08-31 10:30,31,729,731.25,726.5,731.25,69
20110301|2010-08-31 11:00,31,732.5,733,729,729.5,21
20110301|2010-08-31 11:30,31,727,727,722.5,725.75,37
20110301|2010-08-31 12:00,31,728.25,728.25,725.75,725.75,9
20110301|2010-08-31 12:30,31,723.5,727.25,720.25,722.25,102
20110301|2010-08-31 13:00,31,719.5,719.5,708.75,709.25,195
20110301|2010-08-31 18:00,1,714.5,715,714.5,715,2
20110301|2010-08-31 18:30,1,715,715,715,715,3
20110301|2010-08-31 19:00,1,715,717.5,715,717.5,8
20110301|2010-08-31 19:30,1,717,717,717,717,15
20110301|2010-08-31 20:30,1,719.75,720.5,719.75,720.5,8
20110301|2010-08-31 21:00,1,719,719,718.75,718.75,2
20110301|2010-09-01 05:30,1,720.5,720.5,720.5,720.5,2
20110301|2010-09-01 06:30,1,721.25,721.25,721.25,721.25,2
20110301|2010-09-01 07:00,1,722.25,726,722.25,726,4
20110301|2010-09-01 09:30,1,728,731,724.25,724.75,184
20110301|2010-09-01 10:00,1,724.75,725.75,722.5,723.75,26
20110301|2010-09-01 10:30,1,724.25,728.25,724,728,11
20110301|2010-09-01 11:00,1,725.75,725.75,723.5,724.5,12
20110301|2010-09-01 11:30,1,723.25,723.5,717.5,719,132
20110301|2010-09-01 12:00,1,719.25,723.5,718.25,723,74
20110301|2010-09-01 12:30,1,725,730.75,722,730.75,45
20110301|2010-09-01 13:00,1,731.25,735.75,730.25,733,67
20110301|2010-09-01 18:00,2,731.5,733,731.5,733,2
20110301|2010-09-01 19:30,2,733,733,733,733,1
20110301|2010-09-01 21:30,2,734,734,733,733,2
20110301|2010-09-02 02:00,2,735.75,738,735.75,738,26
20110301|2010-09-02 02:30,2,736.75,736.75,736.75,736.75,1
20110301|2010-09-02 04:00,2,740,740,740,740,1
20110301|2010-09-02 06:30,2,738.5,738.5,738.5,738.5,1
20110301|2010-09-02 07:00,2,741,741,741,741,1
20110301|2010-09-02 09:30,2,741,745.5,738.25,742.5,312
20110301|2010-09-02 10:00,2,742.5,742.5,740,740,132
20110301|2010-09-02 10:30,2,740.75,742.25,740,741.5,54
20110301|2010-09-02 11:00,2,741.25,746.25,741.25,746,292
20110301|2010-09-02 11:30,2,746.25,747.75,745.75,747,105
20110301|2010-09-02 12:00,2,746.75,746.75,745.25,745.5,112
20110301|2010-09-02 12:30,2,745.75,747,744,746,171
20110301|2010-09-02 13:00,2,746,746,741.25,741.75,102
20110301|2010-09-02 18:00,3,741,742,740.75,740.75,13
20110301|2010-09-02 18:30,3,743,743.5,743,743.5,3
20110301|2010-09-02 19:00,3,743.75,743.75,743.75,743.75,1
20110301|2010-09-02 19:30,3,744.5,744.5,744.5,744.5,5
20110301|2010-09-02 21:30,3,744.25,746,744.25,746,3
20110301|2010-09-03 01:30,3,745.25,745.25,745.25,745.25,6
20110301|2010-09-03 02:00,3,746,747,746,747,10
20110301|2010-09-03 05:30,3,748,748,748,748,3
20110301|2010-09-03 06:00,3,746,748,746,748,2
20110301|2010-09-03 06:30,3,748,749.25,748,749.25,4
20110301|2010-09-03 09:30,3,750,758.5,747.25,758.5,268
20110301|2010-09-03 10:00,3,759.5,761.25,753.75,754,301
20110301|2010-09-03 10:30,3,755,758.75,753.75,756.25,147
20110301|2010-09-03 11:00,3,757,761,755.5,755.5,72
20110301|2010-09-03 11:30,3,757.5,762,757,761.25,42
20110301|2010-09-03 12:00,3,762.75,762.75,760.75,761,24
20110301|2010-09-03 12:30,3,763,763,759,762.5,38
20110301|2010-09-03 13:00,3,762.5,766.25,761,766.25,100
20110301|2010-09-06 18:00,7,765,770,764,764,31
20110301|2010-09-06 18:30,7,760.5,760.5,760.5,760.5,1
20110301|2010-09-06 20:00,7,767.5,767.5,767.5,767.5,2
20110301|2010-09-06 20:30,7,767.5,768,767.5,768,4
20110301|2010-09-06 21:00,7,767.5,767.5,767.5,767.5,1
20110301|2010-09-06 22:00,7,768.25,768.5,768.25,768.5,3
20110301|2010-09-06 22:30,7,768.5,768.5,768.5,768.5,2
20110301|2010-09-07 02:00,7,760.25,760.25,760,760,10
20110301|2010-09-07 03:00,7,760,760,758.25,758.25,7
20110301|2010-09-07 04:00,7,756.25,756.25,754,754,2
20110301|2010-09-07 07:00,7,753.5,753.5,753.5,753.5,1
20110301|2010-09-07 09:30,7,752.25,762.75,752,756,104
20110301|2010-09-07 10:00,7,756.25,757.75,755.5,756.25,19
20110301|2010-09-07 10:30,7,757.25,757.25,756,756.75,20
20110301|2010-09-07 11:00,7,756,758.5,756,758.5,31
20110301|2010-09-07 11:30,7,759,760.75,758.25,759.25,18
20110301|2010-09-07 12:00,7,759.75,759.75,759.5,759.5,3
20110301|2010-09-07 12:30,7,761,762.5,759.25,761.75,30
20110301|2010-09-07 13:00,7,759.5,762.25,759.5,760.25,97
20110301|2010-09-07 18:00,8,760,760.25,758,758,4
20110301|2010-09-07 19:30,8,759,759,759,759,1
20110301|2010-09-08 01:00,8,758,758,758,758,9
20110301|2010-09-08 01:30,8,759.75,759.75,757.5,757.5,2
20110301|2010-09-08 03:00,8,755.25,755.25,755.25,755.25,3
20110301|2010-09-08 06:30,8,760.25,760.25,760.25,760.25,1
20110301|2010-09-08 07:00,8,758,758,758,758,1
20110301|2010-09-08 09:30,8,754.75,756.25,749,750.75,59
20110301|2010-09-08 10:00,8,753.75,758.5,751.75,755.25,278
20110301|2010-09-08 10:30,8,756.25,759.25,755.25,755.25,270
20110301|2010-09-08 11:00,8,756,759,756,758.75,166
20110301|2010-09-08 11:30,8,759.5,759.5,757.5,757.5,61
20110301|2010-09-08 12:00,8,758,758.25,750.75,750.75,72
20110301|2010-09-08 12:30,8,750.5,750.5,745,747,125
20110301|2010-09-08 13:00,8,747.75,747.75,741.5,741.75,114
20110301|2010-09-08 18:00,9,741.75,743,741.75,743,10
20110301|2010-09-08 20:00,9,743.5,743.5,743.5,743.5,4
20110301|2010-09-08 20:30,9,742,742,742,742,1
20110301|2010-09-08 21:00,9,741,741,741,741,2
20110301|2010-09-09 00:00,9,742.25,742.25,742.25,742.25,1
20110301|2010-09-09 00:30,9,743.5,744,743.5,744,2
20110301|2010-09-09 01:30,9,747,749,747,749,8
20110301|2010-09-09 02:00,9,747.75,748,747.75,748,4
20110301|2010-09-09 02:30,9,748.25,748.25,748.25,748.25,12
20110301|2010-09-09 03:00,9,750,750,750,750,2
20110301|2010-09-09 04:00,9,746.75,749,746.5,746.5,42
20110301|2010-09-09 04:30,9,746.25,746.25,746.25,746.25,10
20110301|2010-09-09 06:30,9,747,747,747,747,1
20110301|2010-09-09 07:00,9,744.5,744.5,744,744,52
20110301|2010-09-09 09:30,9,744,752.5,744,752.5,101
20110301|2010-09-09 10:00,9,753.25,760.25,753.25,756.5,148
20110301|2010-09-09 10:30,9,757,757,755.75,757,15
20110301|2010-09-09 11:00,9,758.5,762,757.75,762,66
20110301|2010-09-09 11:30,9,761.75,762,758.25,760.25,94
20110301|2010-09-09 12:00,9,760,761.25,759.25,761,134
20110301|2010-09-09 12:30,9,761.5,766.25,761.25,766,235
20110301|2010-09-09 13:00,9,766.25,772,758,762.75,295
20110301|2010-09-09 18:00,10,765,765,764,764,3
20110301|2010-09-09 18:30,10,762.75,762.75,762.25,762.25,4
20110301|2010-09-09 19:00,10,765,765,765,765,7
20110301|2010-09-09 19:30,10,763.25,763.25,763.25,763.25,1
20110301|2010-09-09 22:00,10,763.5,763.5,763.5,763.5,1
20110301|2010-09-09 23:30,10,762.25,762.25,762.25,762.25,1
20110301|2010-09-10 00:30,10,764,764,764,764,1
20110301|2010-09-10 01:30,10,763.5,764.5,763.5,764.5,5
20110301|2010-09-10 02:30,10,764,764,764,764,1
20110301|2010-09-10 07:00,10,765,765,763,763,5
20110301|2010-09-10 09:30,10,758.25,769.75,750.5,761.25,407
20110301|2010-09-10 10:00,10,761.75,764.5,760.5,762,47
20110301|2010-09-10 10:30,10,762.25,762.5,760.5,761.75,200
20110301|2010-09-10 11:00,10,761.25,768.25,761.25,766.75,189
20110301|2010-09-10 11:30,10,766.5,772.25,766.5,771,186
20110301|2010-09-10 12:00,10,771.5,777,771,771,145
20110301|2010-09-10 12:30,10,771.5,773.25,770,771.25,13
20110301|2010-09-10 13:00,10,769,771.25,765.25,767.25,153
20110301|2010-09-12 19:00,13,767.5,767.5,767.5,767.5,2
20110301|2010-09-12 19:30,13,768.5,768.5,768,768,6
20110301|2010-09-12 20:00,13,769.75,770,769.75,770,6
20110301|2010-09-12 20:30,13,769,769,769,769,1
20110301|2010-09-12 21:00,13,770.5,770.5,770.5,770.5,2
20110301|2010-09-12 21:30,13,770.25,770.25,770.25,770.25,1
20110301|2010-09-12 22:00,13,770.25,770.25,770.25,770.25,2
20110301|2010-09-12 22:30,13,770.25,770.25,770.25,770.25,2
20110301|2010-09-13 00:30,13,771.5,771.5,771.5,771.5,1
20110301|2010-09-13 02:00,13,773.5,773.5,773.5,773.5,1
20110301|2010-09-13 02:30,13,778,782,778,782,10
20110301|2010-09-13 04:30,13,778,778.5,777.5,777.75,7
20110301|2010-09-13 05:00,13,776,776,775,775,8
20110301|2010-09-13 05:30,13,777,777.25,775,777,5
20110301|2010-09-13 06:30,13,776.75,777,776.25,777,5
20110301|2010-09-13 07:00,13,779.5,779.75,779.5,779.75,2
20110301|2010-09-13 09:30,13,781.75,785.25,772.75,781.5,446
20110301|2010-09-13 10:00,13,782.25,783,776.25,778.25,87
20110301|2010-09-13 10:30,13,778.5,781,778.5,780,73
20110301|2010-09-13 11:00,13,780.25,780.5,777,777.75,109
20110301|2010-09-13 11:30,13,777.5,778.5,771.5,774,177
20110301|2010-09-13 12:00,13,774,779.25,771.75,779.25,64
20110301|2010-09-13 12:30,13,778.25,780.75,776,780.5,24
20110301|2010-09-13 13:00,13,779,781.75,776.75,780,149
20110301|2010-09-13 18:00,14,780,783.5,780,783.5,6
20110301|2010-09-13 19:00,14,778.5,778.5,778.5,778.5,1
20110301|2010-09-14 02:30,14,775.5,776,775.5,776,4
20110301|2010-09-14 06:00,14,775.75,775.75,775.75,775.75,2
20110301|2010-09-14 06:30,14,774.5,774.5,774.5,774.5,2
20110301|2010-09-14 09:30,14,773.25,774.75,766.75,774.75,154
20110301|2010-09-14 10:00,14,774.75,781.75,774.75,776.5,191
20110301|2010-09-14 10:30,14,774.25,785.25,774.25,782.5,74
20110301|2010-09-14 11:00,14,783,783,776.5,779.5,102
20110301|2010-09-14 11:30,14,778,778.25,771.75,771.75,119
20110301|2010-09-14 12:00,14,772,773,772,772.5,4
20110301|2010-09-14 12:30,14,777.5,778,775,777.75,16
20110301|2010-09-14 13:00,14,777.5,777.75,772.25,775.25,112
20110301|2010-09-14 18:00,15,774.5,775,774.5,775,5
20110301|2010-09-14 19:30,15,776.25,776.25,776.25,776.25,2
20110301|2010-09-14 20:00,15,780,780.5,779.5,780.25,6
20110301|2010-09-14 20:30,15,780.25,780.25,779.5,779.5,7
20110301|2010-09-15 06:00,15,779,779,779,779,3
20110301|2010-09-15 06:30,15,779.75,779.75,779.75,779.75,1
20110301|2010-09-15 07:00,15,778.75,778.75,778.75,778.75,4
20110301|2010-09-15 09:30,15,781.5,782.5,773,777.25,651
20110301|2010-09-15 10:00,15,777.25,779.5,774,775.5,465
20110301|2010-09-15 10:30,15,775.75,775.75,770.25,771,641
20110301|2010-09-15 11:00,15,771,772,770.5,771.75,277
20110301|2010-09-15 11:30,15,770.5,772,763.75,764.25,301
20110301|2010-09-15 12:00,15,764.5,768.75,764.5,767,93
20110301|2010-09-15 12:30,15,766.25,770,765.75,769.75,103
20110301|2010-09-15 13:00,15,769.5,771,768.25,768.75,168
20110301|2010-09-15 18:00,16,768.75,770,768.75,770,3
20110301|2010-09-15 18:30,16,770,770,770,770,8
20110301|2010-09-15 19:00,16,771.5,771.5,771.5,771.5,1
20110301|2010-09-15 19:30,16,772.75,772.75,772.5,772.5,2
20110301|2010-09-15 20:00,16,775.5,776.5,775.5,776.5,2
20110301|2010-09-15 23:30,16,774.25,774.25,774.25,774.25,1
20110301|2010-09-16 00:30,16,773.25,773.25,773.25,773.25,1
20110301|2010-09-16 03:00,16,772,772,772,772,1
20110301|2010-09-16 06:00,16,773.5,773.75,770,770.25,64
20110301|2010-09-16 07:00,16,771.5,771.5,769,769,16
20110301|2010-09-16 09:30,16,768,770,763,765.25,403
20110301|2010-09-16 10:00,16,765,766.25,761,761.75,240
20110301|2010-09-16 10:30,16,762.75,764.25,762.5,763.25,39
20110301|2010-09-16 11:00,16,763,763,755.75,757.25,180
20110301|2010-09-16 11:30,16,757.75,761.75,757,760.25,174
20110301|2010-09-16 12:00,16,760.75,762.5,759,759.5,174
20110301|2010-09-16 12:30,16,760,760.25,757,759.75,122
20110301|2010-09-16 13:00,16,760,764,757,761,174
20110301|2010-09-16 18:00,17,763,767.5,763,767.5,10
20110301|2010-09-16 18:30,17,767.75,768.5,767.75,768.5,10
20110301|2010-09-16 19:00,17,768.5,770.75,768.5,770.75,20
20110301|2010-09-16 20:00,17,771.25,771.25,771.25,771.25,2
20110301|2010-09-17 01:00,17,773,773.25,773,773.25,3
20110301|2010-09-17 03:30,17,780,780,780,780,2
20110301|2010-09-17 04:30,17,780.75,780.75,780.75,780.75,7
20110301|2010-09-17 05:30,17,779.5,779.5,779.5,779.5,1
20110301|2010-09-17 06:30,17,778.75,778.75,778.75,778.75,1
20110301|2010-09-17 07:00,17,777.75,777.75,777,777,11
20110301|2010-09-17 09:30,17,777.25,779.75,769.75,769.75,141
20110301|2010-09-17 10:00,17,772.25,778.25,772,773,176
20110301|2010-09-17 10:30,17,773.5,775,771.25,774.5,63
20110301|2010-09-17 11:00,17,775,775.25,773.5,775,20
20110301|2010-09-17 11:30,17,775.75,776.75,775.5,775.5,46
20110301|2010-09-17 12:00,17,775.25,786.25,775.25,779,101
20110301|2010-09-17 12:30,17,780.5,782,778.5,782,140
20110301|2010-09-17 13:00,17,782,786.25,780.5,781.25,192
20110301|2010-09-19 18:00,20,783,788.5,783,788.5,44
20110301|2010-09-19 18:30,20,788.75,790,788.75,789.75,25
20110301|2010-09-19 19:00,20,789.75,792,789.75,792,17
20110301|2010-09-19 19:30,20,793,793.25,792,793,24
20110301|2010-09-19 20:00,20,793,795,793,795,10
20110301|2010-09-19 20:30,20,795,798.5,795,798.5,19
20110301|2010-09-19 21:00,20,798.5,800,798.5,800,53
20110301|2010-09-20 00:00,20,794.25,794.25,792.25,792.25,5
20110301|2010-09-20 02:30,20,791.75,791.75,791.75,791.75,2
20110301|2010-09-20 06:00,20,791.75,792.75,791.75,792.75,3
20110301|2010-09-20 06:30,20,792.75,792.75,792.75,792.75,1
20110301|2010-09-20 07:00,20,791,791,790,790,8
20110301|2010-09-20 09:30,20,790,795.5,781,782,244
20110301|2010-09-20 10:00,20,780.75,784.75,780.5,784.75,112
20110301|2010-09-20 10:30,20,784.75,786.75,783.25,784,59
20110301|2010-09-20 11:00,20,785,786.75,784.25,785.25,89
20110301|2010-09-20 11:30,20,785.5,785.5,782.5,783,29
20110301|2010-09-20 12:00,20,782.75,785,780,780,183
20110301|2010-09-20 12:30,20,779.25,779.25,776.75,777.5,156
20110301|2010-09-20 13:00,20,776.75,778,774,776.5,108
20110301|2010-09-20 18:00,21,776,776,776,776,3
20110301|2010-09-20 18:30,21,775.5,775.5,775.25,775.25,7
20110301|2010-09-20 20:30,21,776.75,776.75,776.75,776.75,1
20110301|2010-09-21 02:30,21,777,777,777,777,1
20110301|2010-09-21 03:00,21,777,777.5,777,777.5,4
20110301|2010-09-21 03:30,21,777.75,778,777.75,778,2
20110301|2010-09-21 04:00,21,778.25,778.25,778.25,778.25,1
20110301|2010-09-21 06:00,21,777,777,777,777,1
20110301|2010-09-21 06:30,21,777.75,777.75,777.75,777.75,1
20110301|2010-09-21 07:00,21,777.25,777.25,775.75,775.75,4
20110301|2010-09-21 09:30,21,774,776.25,769,775.75,408
20110301|2010-09-21 10:00,21,776.25,777.75,774,777.25,116
20110301|2010-09-21 10:30,21,774.5,779,774,776.25,98
20110301|2010-09-21 11:00,21,776.25,777.25,772,772,163
20110301|2010-09-21 11:30,21,772.75,773.75,772.75,773,10
20110301|2010-09-21 12:00,21,772.75,772.75,769,769,53
20110301|2010-09-21 12:30,21,770,771.25,770,770.25,28
20110301|2010-09-21 13:00,21,770.25,770.75,766.75,766.75,126
20110301|2010-09-21 18:00,22,769.25,772.25,769.25,771.5,17
20110301|2010-09-21 18:30,22,772.25,772.25,772.25,772.25,6
20110301|2010-09-21 19:00,22,774,774,773.5,773.5,2
20110301|2010-09-21 21:00,22,772,772,772,772,1
20110301|2010-09-22 02:00,22,773.5,773.5,773.5,773.5,1
20110301|2010-09-22 05:00,22,776.75,776.75,776.75,776.75,1
20110301|2010-09-22 05:30,22,776.75,776.75,776.75,776.75,7
20110301|2010-09-22 06:00,22,777.25,777.25,777.25,777.25,1
20110301|2010-09-22 06:30,22,777.25,777.25,775.25,775.25,5
20110301|2010-09-22 07:00,22,777,777.5,777,777.5,5
20110301|2010-09-22 09:30,22,779,780.25,772,772,550
20110301|2010-09-22 10:00,22,771.25,776.75,771.25,775,173
20110301|2010-09-22 10:30,22,775,779.75,774.75,778.75,167
20110301|2010-09-22 11:00,22,778.75,780.25,775,775,138
20110301|2010-09-22 11:30,22,775.5,776,773.25,773.25,56
20110301|2010-09-22 12:00,22,773.75,775.25,767.5,770.5,173
20110301|2010-09-22 12:30,22,770,770.5,769.25,770,33
20110301|2010-09-22 13:00,22,769.25,774.75,769,774.25,129
20110301|2010-09-22 19:30,23,768.25,768.25,768,768,5
20110301|2010-09-22 20:00,23,771.25,771.25,770.75,770.75,8
20110301|2010-09-22 20:30,23,770.25,770.25,760.5,760.5,17
20110301|2010-09-22 21:00,23,761.75,761.75,761.75,761.75,1
20110301|2010-09-23 01:00,23,763.5,763.5,763.5,763.5,1
20110301|2010-09-23 01:30,23,764.25,764.75,763.75,764.25,11
20110301|2010-09-23 02:00,23,764.25,764.25,764.25,764.25,2
20110301|2010-09-23 04:00,23,763,763,761.5,761.5,5
20110301|2010-09-23 04:30,23,760.5,760.5,760,760.25,15
20110301|2010-09-23 09:30,23,763.5,763.5,750.75,758.5,277
20110301|2010-09-23 10:00,23,760,760.5,757.5,760.25,41
20110301|2010-09-23 10:30,23,761.75,765,760.5,762,149
20110301|2010-09-23 11:00,23,761.25,762.75,760,760.75,15
20110301|2010-09-23 11:30,23,760.5,761,760,760,44
20110301|2010-09-23 12:00,23,760,760.75,758,758,43
20110301|2010-09-23 12:30,23,758.25,758.75,753,753.25,192
20110301|2010-09-23 13:00,23,753.25,754.75,750.5,754.25,132
20110301|2010-09-23 18:00,24,753,757,753,756,30
20110301|2010-09-23 19:30,24,756,756,756,756,1
20110301|2010-09-24 01:00,24,760,760.75,760,760.75,2
20110301|2010-09-24 01:30,24,761,761,761,761,1
20110301|2010-09-24 03:00,24,762.5,762.5,762.5,762.5,1
20110301|2010-09-24 05:00,24,762,762,762,762,10
20110301|2010-09-24 06:30,24,760.25,760.5,760.25,760.5,5
20110301|2010-09-24 07:00,24,760.75,760.75,760.5,760.75,3
20110301|2010-09-24 09:30,24,763.75,764,759,764,385
20110301|2010-09-24 10:00,24,763,764,758.5,763,92
20110301|2010-09-24 10:30,24,763.25,766.5,763,766,132
20110301|2010-09-24 11:00,24,764.5,770.5,764.5,769.75,95
20110301|2010-09-24 11:30,24,770,775.75,768,772.25,146
20110301|2010-09-24 12:00,24,771.5,774.75,770.75,774.25,124
20110301|2010-09-24 12:30,24,774.75,778,773.75,774.75,57
20110301|2010-09-24 13:00,24,775,776.25,772.75,773.75,117
20110301|2010-09-26 18:00,27,779,779,779,779,1
20110301|2010-09-26 18:30,27,779.75,781,779.75,781,5
20110301|2010-09-26 19:30,27,781.5,782.5,781.5,782.5,15
20110301|2010-09-26 20:00,27,782.5,782.5,782.5,782.5,5
20110301|2010-09-27 01:30,27,779.5,779.5,779,779.5,5
20110301|2010-09-27 02:00,27,779.5,779.5,779.5,779.5,3
20110301|2010-09-27 04:30,27,780.5,780.5,780.5,780.5,21
20110301|2010-09-27 05:30,27,782,782,782,782,10
20110301|2010-09-27 06:00,27,782,782,782,782,10
20110301|2010-09-27 09:30,27,775.75,775.75,761.5,763.25,204
20110301|2010-09-27 10:00,27,764,764.25,759.25,764.25,89
20110301|2010-09-27 10:30,27,761.5,763,760,761,41
20110301|2010-09-27 11:00,27,761,761.5,759,759,21
20110301|2010-09-27 11:30,27,758,761.5,758,761.5,19
20110301|2010-09-27 12:00,27,760.5,760.5,759.25,759.25,16
20110301|2010-09-27 12:30,27,760.5,762.25,759.75,759.75,146
20110301|2010-09-27 13:00,27,759.25,760,757,757,82
20110301|2010-09-27 18:00,28,758.25,758.25,757,757,11
20110301|2010-09-27 18:30,28,757.25,757.25,753,753,13
20110301|2010-09-27 19:00,28,755,755,755,755,1
20110301|2010-09-27 19:30,28,755.25,755.5,755.25,755.5,2
20110301|2010-09-28 00:30,28,758.5,759,758.5,758.5,6
20110301|2010-09-28 03:00,28,755,755,755,755,1
20110301|2010-09-28 04:00,28,752,752,752,752,6
20110301|2010-09-28 04:30,28,752,752,750,750,35
20110301|2010-09-28 05:00,28,750,750,749,749,7
20110301|2010-09-28 06:00,28,749,749,749,749,1
20110301|2010-09-28 09:30,28,749,751.75,742.5,749,393
20110301|2010-09-28 10:00,28,749,749.5,747,748.5,67
20110301|2010-09-28 10:30,28,749,749.5,743.75,744,82
20110301|2010-09-28 11:00,28,744.75,746.75,744.75,745.25,28
20110301|2010-09-28 11:30,28,745,745.5,743.75,744,161
20110301|2010-09-28 12:00,28,744.5,745.5,743.5,743.5,61
20110301|2010-09-28 12:30,28,742.5,744,742,744,26
20110301|2010-09-28 13:00,28,743,743,737,738,203
20110301|2010-09-28 18:00,29,738.25,738.5,738,738,12
20110301|2010-09-28 19:30,29,739,739.25,739,739.25,2
20110301|2010-09-28 20:00,29,739.25,739.25,739.25,739.25,1
20110301|2010-09-28 21:30,29,737,737,737,737,2
20110301|2010-09-28 22:00,29,737,737,737,737,1
20110301|2010-09-29 02:00,29,739.5,740,739.5,740,4
20110301|2010-09-29 02:30,29,740,740,739,739,25
20110301|2010-09-29 03:00,29,739.25,739.25,739.25,739.25,5
20110301|2010-09-29 03:30,29,738.5,738.5,737.25,737.25,7
20110301|2010-09-29 04:00,29,735.25,735.25,735,735,4
20110301|2010-09-29 04:30,29,734,734,731,731,10
20110301|2010-09-29 05:00,29,730,730,725,725,39
20110301|2010-09-29 05:30,29,726,726,724,724,21
20110301|2010-09-29 06:30,29,722,722,722,722,3
20110301|2010-09-29 09:30,29,723.75,725.5,717,722.5,174
20110301|2010-09-29 10:00,29,726.25,730.25,723.25,723.25,83
20110301|2010-09-29 10:30,29,722.75,725,722.25,725,69
20110301|2010-09-29 11:00,29,725.25,729.25,725.25,728.5,43
20110301|2010-09-29 11:30,29,728.75,730.25,727,727.75,94
20110301|2010-09-29 12:00,29,728.5,728.5,726.25,726.25,9
20110301|2010-09-29 12:30,29,726.25,728,726.25,727.5,21
20110301|2010-09-29 13:00,29,731.5,739,731.25,737,95
20110301|2010-09-29 18:00,30,737.75,738.5,737.75,738.5,8
20110301|2010-09-29 18:30,30,737,737,737,737,1
20110301|2010-09-29 19:00,30,738.5,738.5,738.5,738.5,1
20110301|2010-09-29 20:30,30,738.5,738.5,738.5,738.5,1
20110301|2010-09-29 21:30,30,738,738,738,738,1
20110301|2010-09-30 01:30,30,735,735,734.25,734.25,2
20110301|2010-09-30 02:30,30,736,736,734,734,3
20110301|2010-09-30 05:30,30,733.75,733.75,733.75,733.75,1
20110301|2010-09-30 06:30,30,734.5,734.5,733.75,733.75,3
20110301|2010-09-30 09:30,30,731.25,731.25,717,717,231
20110301|2010-09-30 10:00,30,718.25,718.5,712.5,715.75,171
20110301|2010-09-30 10:30,30,717.5,723.5,717.5,721.5,117
20110301|2010-09-30 11:00,30,721.25,721.5,719.5,721.5,52
20110301|2010-09-30 11:30,30,722.75,730.25,721.75,726.25,123
20110301|2010-09-30 12:00,30,726.25,731,726.25,728.75,83
20110301|2010-09-30 12:30,30,729.75,732.25,729.25,731,151
20110301|2010-09-30 13:00,30,731.25,738.25,730.75,734.5,241
20110301|2010-09-30 18:00,1,735.5,736,735.5,735.5,28
20110301|2010-09-30 18:30,1,736.5,736.5,736.5,736.5,2
20110301|2010-09-30 19:00,1,735.5,735.5,735.5,735.5,3
20110301|2010-09-30 19:30,1,735.5,735.5,735,735.5,15
20110301|2010-09-30 20:00,1,734.75,734.75,734,734,52
20110301|2010-10-01 00:00,1,735,735,735,735,2
20110301|2010-10-01 01:30,1,735,735,733.75,734.75,19
20110301|2010-10-01 02:00,1,734,734,733.75,733.75,3
20110301|2010-10-01 03:00,1,735.5,735.5,735,735,3
20110301|2010-10-01 03:30,1,733.75,733.75,732.5,732.5,10
20110301|2010-10-01 04:00,1,732.25,732.25,732,732.25,7
20110301|2010-10-01 05:30,1,733.75,733.75,731.5,731.5,10
20110301|2010-10-01 06:30,1,731.25,731.25,731.25,731.25,3
20110301|2010-10-01 09:30,1,732.5,733,720.75,722.25,197
20110301|2010-10-01 10:00,1,725.25,728.25,723.25,724.5,55
20110301|2010-10-01 10:30,1,727.75,728.75,717.75,720,214
20110301|2010-10-01 11:00,1,718.5,723.5,718.5,721,198
20110301|2010-10-01 11:30,1,719.5,722.5,716,720,120
20110301|2010-10-01 12:00,1,720.5,720.75,716.25,716.25,53
20110301|2010-10-01 12:30,1,717.5,718.75,713.5,715.25,217
20110301|2010-10-01 13:00,1,716,720.75,714.25,714.75,240
20110301|2010-10-03 18:00,4,719.75,719.75,711.75,712.25,13
20110301|2010-10-03 18:30,4,716.5,716.5,716.5,716.5,2
20110301|2010-10-03 19:00,4,713.5,715.75,712.5,715.75,6
20110301|2010-10-03 19:30,4,715.75,715.75,715.75,715.75,7
20110301|2010-10-03 20:00,4,716,716.25,712.5,712.5,23
20110301|2010-10-03 20:30,4,712.5,712.5,710.5,710.5,31
20110301|2010-10-03 21:00,4,710.5,710.5,710.5,710.5,13
20110301|2010-10-03 21:30,4,710,710,709.75,709.75,7
20110301|2010-10-03 23:30,4,710.75,710.75,710.75,710.75,1
20110301|2010-10-04 00:30,4,711.75,711.75,711.75,711.75,10
20110301|2010-10-04 01:00,4,710.5,710.5,710.5,710.5,1
20110301|2010-10-04 01:30,4,712.75,713,712,712.25,12
20110301|2010-10-04 02:00,4,712.5,712.5,712,712,2
20110301|2010-10-04 02:30,4,714.5,714.75,713.75,714.75,6
20110301|2010-10-04 03:00,4,714.75,714.75,714.5,714.5,3
20110301|2010-10-04 03:30,4,712.5,712.5,712.5,712.5,2
20110301|2010-10-04 04:00,4,712.5,712.5,712,712,3
20110301|2010-10-04 04:30,4,711.25,711.75,711.25,711.75,3
20110301|2010-10-04 05:30,4,710.25,710.25,710.25,710.25,3
20110301|2010-10-04 06:00,4,709,710,708.75,710,13
20110301|2010-10-04 07:00,4,709.5,710,709.5,710,2
20110301|2010-10-04 09:30,4,709.5,715.5,708.75,714.5,161
20110301|2010-10-04 10:00,4,714.5,715.25,713,715,98
20110301|2010-10-04 10:30,4,715,715.75,714,715.75,61
20110301|2010-10-04 11:00,4,714.25,716.25,713.75,715.25,46
20110301|2010-10-04 11:30,4,714.25,714.25,712,712,73
20110301|2010-10-04 12:00,4,711.75,712,711,711.5,112
20110301|2010-10-04 12:30,4,711.25,712.75,711.25,711.5,82
20110301|2010-10-04 13:00,4,711.25,713.75,708,713.75,180
20110301|2010-10-04 18:00,5,710,710,710,710,9
20110301|2010-10-04 19:30,5,709.25,709.25,709.25,709.25,6
20110301|2010-10-04 20:30,5,709.5,710,709.25,709.25,3
20110301|2010-10-04 21:00,5,709,710.75,709,710.75,3
20110301|2010-10-04 22:30,5,709,709,709,709,1
20110301|2010-10-05 01:00,5,708.75,708.75,708.75,708.75,4
20110301|2010-10-05 01:30,5,708.75,708.75,708.5,708.5,2
20110301|2010-10-05 02:30,5,708.75,708.75,708.75,708.75,2
20110301|2010-10-05 03:30,5,709,709,709,709,1
20110301|2010-10-05 04:30,5,709,709.75,709,709.75,4
20110301|2010-10-05 05:00,5,709.75,709.75,709.75,709.75,19
20110301|2010-10-05 06:00,5,711.25,712,711.25,712,6
20110301|2010-10-05 07:00,5,713.5,713.5,713.5,713.5,1
20110301|2010-10-05 09:30,5,718,725,716.5,724.75,294
20110301|2010-10-05 10:00,5,725,728.5,725,726,130
20110301|2010-10-05 10:30,5,725.25,726.5,725,726.5,36
20110301|2010-10-05 11:00,5,726.75,726.75,725,726.75,16
20110301|2010-10-05 11:30,5,726,726,725,725,69
20110301|2010-10-05 12:00,5,725,725.25,721.5,721.5,105
20110301|2010-10-05 12:30,5,724.25,725.25,724,724,22
20110301|2010-10-05 13:00,5,723.25,725.25,722,723,382
20110301|2010-10-05 18:00,6,724,726,723.75,726,37
20110301|2010-10-05 18:30,6,726,726,726,726,10
20110301|2010-10-05 19:00,6,726,728,725.25,728,40
20110301|2010-10-05 19:30,6,727.25,727.25,727.25,727.25,1
20110301|2010-10-05 23:30,6,727.5,727.5,727.5,727.5,1
20110301|2010-10-06 03:00,6,727,727,726,726.25,6
20110301|2010-10-06 03:30,6,726.5,726.5,726.5,726.5,2
20110301|2010-10-06 04:00,6,725.5,725.5,725,725,3
20110301|2010-10-06 06:00,6,722.75,722.75,722.75,722.75,1
20110301|2010-10-06 06:30,6,725.25,725.25,725.25,725.25,5
20110301|2010-10-06 07:00,6,725.25,725.25,725.25,725.25,3
20110301|2010-10-06 09:30,6,727,728,719.75,720.25,219
20110301|2010-10-06 10:00,6,720.75,724.25,720.25,722.5,29
20110301|2010-10-06 10:30,6,722.75,722.75,722.5,722.5,31
20110301|2010-10-06 11:00,6,721.75,722,720.75,720.75,62
20110301|2010-10-06 11:30,6,721.25,721.25,717,717,45
20110301|2010-10-06 12:00,6,719,720,717,717,80
20110301|2010-10-06 12:30,6,718.75,718.75,715,716,56
20110301|2010-10-06 13:00,6,716,719.75,715,719,136
20110301|2010-10-06 18:30,7,719,719.25,719,719.25,5
20110301|2010-10-06 19:00,7,719.25,719.25,719.25,719.25,2
20110301|2010-10-06 20:00,7,720,720,720,720,1
20110301|2010-10-06 20:30,7,719.75,719.75,719.75,719.75,1
20110301|2010-10-06 22:30,7,719.5,719.5,719.5,719.5,1
20110301|2010-10-07 02:00,7,720.25,720.75,720.25,720.75,6
20110301|2010-10-07 02:30,7,719.75,720.25,719.75,720.25,5
20110301|2010-10-07 03:00,7,722,723,722,723,3
20110301|2010-10-07 04:00,7,723,723,723,723,14
20110301|2010-10-07 06:00,7,723,723,723,723,1
20110301|2010-10-07 09:30,7,722.25,733,722.25,729.25,328
20110301|2010-10-07 10:00,7,729,729,721.75,725.25,297
20110301|2010-10-07 10:30,7,726.5,726.75,720.75,720.75,33
20110301|2010-10-07 11:00,7,720.25,723.25,720,721.5,63
20110301|2010-10-07 11:30,7,721.5,721.5,719.5,719.5,20
20110301|2010-10-07 12:00,7,720.5,720.5,719.5,720,70
20110301|2010-10-07 12:30,7,720.75,725.25,720.5,725,127
20110301|2010-10-07 13:00,7,725,725,717.75,719.75,437
20110301|2010-10-07 18:00,8,719.25,719.25,718,719.25,11
20110301|2010-10-07 19:30,8,720.75,720.75,720.75,720.75,1
20110301|2010-10-07 20:00,8,721,721,721,721,2
20110301|2010-10-07 21:00,8,723.25,723.75,723.25,723.75,5
20110301|2010-10-07 21:30,8,723.5,723.5,723.5,723.5,2
20110301|2010-10-07 22:00,8,723.5,725,723.5,725,10
20110301|2010-10-07 22:30,8,724.5,724.5,724.5,724.5,1
20110301|2010-10-07 23:00,8,726.25,726.25,726.25,726.25,1
20110301|2010-10-08 01:00,8,723.5,723.5,723.5,723.5,3
20110301|2010-10-08 01:30,8,723.5,723.5,723,723,32
20110301|2010-10-08 03:00,8,720,720,720,720,1
20110301|2010-10-08 07:00,8,719.75,719.75,719.75,719.75,2
20110301|2010-10-08 09:30,8,770,779.25,765,777.5,381
20110301|2010-10-08 10:00,8,779,779.25,776.25,777,510
20110301|2010-10-08 10:30,8,776.5,778.5,769.75,770,268
20110301|2010-10-08 11:00,8,770.5,775,770.5,773.75,217
20110301|2010-10-08 11:30,8,773.75,776.25,773.5,776.25,163
20110301|2010-10-08 12:00,8,775.75,778.75,775,778.75,175
20110301|2010-10-08 12:30,8,777.5,779,777,777.75,179
20110301|2010-10-08 13:00,8,777.75,779.25,777,777,274
20110301|2010-10-10 18:00,11,782.25,793.75,778.25,778.25,134
20110301|2010-10-10 18:30,11,778.5,783,778.5,783,35
20110301|2010-10-10 19:00,11,783.75,788,783.75,788,20
20110301|2010-10-10 19:30,11,785,785,784.5,784.5,5
20110301|2010-10-10 20:00,11,784.5,784.5,784.5,784.5,1
20110301|2010-10-10 20:30,11,787.5,787.5,787.5,787.5,5
20110301|2010-10-11 02:30,11,781.5,781.5,777.75,777.75,5
20110301|2010-10-11 03:00,11,779.75,779.75,778.5,779.5,16
20110301|2010-10-11 03:30,11,781,783.5,781,783.5,12
20110301|2010-10-11 04:00,11,783.75,784.5,783.75,784.5,4
20110301|2010-10-11 04:30,11,783.5,783.5,783.5,783.5,1
20110301|2010-10-11 05:30,11,784.5,785.5,784.5,785.5,11
20110301|2010-10-11 06:00,11,786.75,787,783.5,785.25,23
20110301|2010-10-11 06:30,11,783,784.25,782,782,25
20110301|2010-10-11 07:00,11,780.25,784.5,780.25,782.5,15
20110301|2010-10-11 09:30,11,782,782.5,766.75,772,435
20110301|2010-10-11 10:00,11,775,775.5,765,765,180
20110301|2010-10-11 10:30,11,765,766.5,760,760,79
20110301|2010-10-11 11:00,11,760.25,768.75,760.25,767,204
20110301|2010-10-11 11:30,11,766.25,774,766.25,772,39
20110301|2010-10-11 12:00,11,769.5,772,767,768.25,85
20110301|2010-10-11 12:30,11,765,769,763.5,768,107
20110301|2010-10-11 13:00,11,767.75,769,763.25,764,316
20110301|2010-10-11 18:00,12,763.75,763.75,763,763.5,15
20110301|2010-10-11 18:30,12,763.5,764,763.5,764,4
20110301|2010-10-11 19:00,12,764,764.75,764,764.75,19
20110301|2010-10-11 20:00,12,765,765.25,765,765.25,2
20110301|2010-10-11 21:30,12,762.25,762.25,762.25,762.25,1
20110301|2010-10-11 22:00,12,765.25,768.25,765.25,767,16
20110301|2010-10-12 01:00,12,765,765,765,765,1
20110301|2010-10-12 01:30,12,767.5,767.5,767.5,767.5,1
20110301|2010-10-12 02:00,12,767.5,767.5,767.5,767.5,1
20110301|2010-10-12 04:00,12,765,765,764.25,764.25,5
20110301|2010-10-12 06:00,12,761.25,761.25,761.25,761.25,1
20110301|2010-10-12 06:30,12,763.25,763.25,762.75,762.75,2
20110301|2010-10-12 07:00,12,762.75,762.75,761.5,761.5,5
20110301|2010-10-12 09:30,12,760.25,771.5,760.25,768.75,217
20110301|2010-10-12 10:00,12,768.25,770.75,767,769.25,51
20110301|2010-10-12 10:30,12,770.25,770.25,766,769,70
20110301|2010-10-12 11:00,12,770.75,772,770.5,771.5,51
20110301|2010-10-12 11:30,12,771.5,772.5,768.25,771.25,110
20110301|2010-10-12 12:00,12,771,774.25,770,772,83
20110301|2010-10-12 12:30,12,771.75,775,770.5,775,93
20110301|2010-10-12 13:00,12,773.5,776,766.75,767.25,327
20110301|2010-10-12 18:00,13,768,770,768,769,9
20110301|2010-10-12 18:30,13,769.75,769.75,769.75,769.75,1
20110301|2010-10-12 19:00,13,768.75,768.75,768,768,29
20110301|2010-10-12 19:30,13,767,767,767,767,1
20110301|2010-10-12 21:00,13,767,767,767,767,15
20110301|2010-10-13 00:30,13,766.5,766.5,766.5,766.5,2
20110301|2010-10-13 01:30,13,766.75,770,766.75,770,9
20110301|2010-10-13 02:30,13,773.5,776.25,773.5,776.25,41
20110301|2010-10-13 03:00,13,774.5,774.5,774.5,774.5,2
20110301|2010-10-13 03:30,13,776.25,776.25,776.25,776.25,1
20110301|2010-10-13 09:30,13,776.5,779,768.5,772.5,286
20110301|2010-10-13 10:00,13,773,776,772.25,776,93
20110301|2010-10-13 10:30,13,775.75,775.75,765,767.25,99
20110301|2010-10-13 11:00,13,768.75,769.5,763,765,163
20110301|2010-10-13 11:30,13,765,765,755.5,760,86
20110301|2010-10-13 12:00,13,759.5,765.5,759.5,760.5,57
20110301|2010-10-13 12:30,13,761.5,764.5,761,761.75,50
20110301|2010-10-13 13:00,13,763,769.25,762,763.75,66
20110301|2010-10-13 18:00,14,764,764.25,763.75,763.75,19
20110301|2010-10-13 18:30,14,764.25,764.25,764.25,764.25,1
20110301|2010-10-13 19:00,14,766.25,766.25,766.25,766.25,10
20110301|2010-10-13 21:00,14,768.75,768.75,768.75,768.75,1
20110301|2010-10-14 00:30,14,771.25,771.5,771.25,771.5,2
20110301|2010-10-14 02:30,14,771.25,771.75,771.25,771.5,30
20110301|2010-10-14 03:30,14,771.5,771.5,771.5,771.5,2
20110301|2010-10-14 04:00,14,771,771,771,771,1
20110301|2010-10-14 06:00,14,768,768,767.75,767.75,2
20110301|2010-10-14 07:00,14,769,769,769,769,1
20110301|2010-10-14 09:30,14,767,769.25,760.75,767,194
20110301|2010-10-14 10:00,14,766.75,770.25,766,770,140
20110301|2010-10-14 10:30,14,770,770.25,765.25,765.25,80
20110301|2010-10-14 11:00,14,767,767.25,765.75,766,45
20110301|2010-10-14 11:30,14,765.5,766,763.75,765.75,55
20110301|2010-10-14 12:00,14,765.5,765.5,763,763.5,26
20110301|2010-10-14 12:30,14,763.25,764.25,761.5,761.5,41
20110301|2010-10-14 13:00,14,762.25,766.5,761.75,765.25,274
20110301|2010-10-14 18:00,15,763.75,766,763.75,766,27
20110301|2010-10-14 18:30,15,766,766,766,766,5
20110301|2010-10-15 00:30,15,768,768,768,768,3
20110301|2010-10-15 01:00,15,768,768,768,768,2
20110301|2010-10-15 02:00,15,768,768.5,768,768.5,6
20110301|2010-10-15 02:30,15,769.25,769.25,769.25,769.25,1
20110301|2010-10-15 04:00,15,766.5,766.75,766.5,766.75,3
20110301|2010-10-15 09:30,15,761.75,766,759.25,761.75,102
20110301|2010-10-15 10:00,15,760.5,764.5,759.25,764.25,106
20110301|2010-10-15 10:30,15,765.25,768.5,765,768.5,20
20110301|2010-10-15 11:00,15,769.25,770.25,765.25,766.5,83
20110301|2010-10-15 11:30,15,766.25,766.75,765.25,766,22
20110301|2010-10-15 12:00,15,766.5,769,766,769,59
20110301|2010-10-15 12:30,15,770.5,775.25,769.75,769.75,94
20110301|2010-10-15 13:00,15,769,769,764,767.75,53
20110301|2010-10-17 18:00,18,763.5,763.5,763.5,763.5,1
20110301|2010-10-17 18:30,18,766.25,768,766.25,768,7
20110301|2010-10-17 19:00,18,769,769,769,769,10
20110301|2010-10-17 20:00,18,765.25,765.25,765.25,765.25,2
20110301|2010-10-17 21:30,18,763.5,763.5,763.5,763.5,1
20110301|2010-10-18 01:30,18,768,768,768,768,1
20110301|2010-10-18 02:30,18,765,765,765,765,2
20110301|2010-10-18 03:00,18,765,765,765,765,2
20110301|2010-10-18 03:30,18,765,765.75,765,765.75,5
20110301|2010-10-18 04:00,18,766.25,766.5,766.25,766.5,3
20110301|2010-10-18 04:30,18,767,767.5,767,767.5,2
20110301|2010-10-18 06:30,18,766.25,769.25,766.25,768.25,9
20110301|2010-10-18 09:30,18,768,771,765.75,767.25,883
20110301|2010-10-18 10:00,18,767.5,767.5,762.75,763.75,361
20110301|2010-10-18 10:30,18,764.25,764.25,760.75,761.5,36
20110301|2010-10-18 11:00,18,761.5,764,761,763.5,105
20110301|2010-10-18 11:30,18,763.25,765.75,762.5,764,32
20110301|2010-10-18 12:00,18,764,764,760.75,760.75,33
20110301|2010-10-18 12:30,18,760.5,761.25,759.75,760,86
20110301|2010-10-18 13:00,18,760.5,761.75,757.75,759.75,217
20110301|2010-10-18 18:00,19,759.5,760.75,759.25,760.75,40
20110301|2010-10-18 18:30,19,761.25,761.75,761.25,761.75,2
20110301|2010-10-18 19:00,19,762,762,762,762,9
20110301|2010-10-18 19:30,19,762.25,762.25,762.25,762.25,1
20110301|2010-10-18 21:30,19,763,764,763,764,5
20110301|2010-10-18 22:00,19,763.75,763.75,763.75,763.75,1
20110301|2010-10-19 01:00,19,762.75,762.75,762.75,762.75,12
20110301|2010-10-19 01:30,19,762.25,762.25,762.25,762.25,1
20110301|2010-10-19 02:00,19,760.75,760.75,759.5,759.5,2
20110301|2010-10-19 02:30,19,759.25,759.25,758.75,758.75,3
20110301|2010-10-19 03:00,19,758.75,762.5,758.75,762.5,78
20110301|2010-10-19 03:30,19,762.5,763.5,762.5,763.5,2
20110301|2010-10-19 04:00,19,764.5,764.5,764.5,764.5,18
20110301|2010-10-19 05:00,19,762.5,762.5,762.25,762.25,5
20110301|2010-10-19 06:00,19,760.75,760.75,760.75,760.75,1
20110301|2010-10-19 06:30,19,760,760,758.5,758.5,6
20110301|2010-10-19 07:00,19,758.5,758.5,754.75,756.25,16
20110301|2010-10-19 09:30,19,752.5,755.25,747.5,751,442
20110301|2010-10-19 10:00,19,749.75,750,748,749,85
20110301|2010-10-19 10:30,19,749.5,752,749,749.75,156
20110301|2010-10-19 11:00,19,750.5,750.75,748.75,749.25,49
20110301|2010-10-19 11:30,19,749.5,749.75,747.75,748,76
20110301|2010-10-19 12:00,19,748.25,748.5,744.25,744.25,108
20110301|2010-10-19 12:30,19,746.25,746.25,741.75,741.75,141
20110301|2010-10-19 13:00,19,742.5,746,740,746,359
20110301|2010-10-19 18:00,20,745.25,746.75,745.25,746,6
20110301|2010-10-19 18:30,20,746,747,746,746.75,8
20110301|2010-10-19 19:00,20,747,747,746.75,746.75,2
20110301|2010-10-19 20:00,20,746.75,746.75,746.75,746.75,2
20110301|2010-10-19 21:00,20,748,748,748,748,2
20110301|2010-10-19 22:00,20,748,748,748,748,5
20110301|2010-10-20 00:00,20,747,747,746.75,746.75,2
20110301|2010-10-20 02:00,20,746,746,746,746,6
20110301|2010-10-20 02:30,20,746.75,746.75,746.75,746.75,2
20110301|2010-10-20 03:30,20,747.75,748.25,747.75,748.25,8
20110301|2010-10-20 05:30,20,748.25,748.25,748.25,748.25,3
20110301|2010-10-20 07:00,20,748.75,748.75,748.25,748.25,2
20110301|2010-10-20 09:30,20,749,753.75,747.25,747.25,168
20110301|2010-10-20 10:00,20,748.25,753.25,747,750.5,127
20110301|2010-10-20 10:30,20,750,752.5,749.75,750.75,44
20110301|2010-10-20 11:00,20,752.25,752.75,750.5,751,120
20110301|2010-10-20 11:30,20,751.75,751.75,749.25,750.75,234
20110301|2010-10-20 12:00,20,751,751.5,750,751.5,49
20110301|2010-10-20 12:30,20,751.75,757.75,751.75,756.75,196
20110301|2010-10-20 13:00,20,757.75,760,753.5,755.25,452
20110301|2010-10-20 18:00,21,758,763.5,758,763.5,39
20110301|2010-10-20 18:30,21,762.25,763.5,761.75,763.5,3
20110301|2010-10-20 20:00,21,762.25,762.25,760.75,760.75,2
20110301|2010-10-20 20:30,21,756,756,754.75,754.75,3
20110301|2010-10-20 21:30,21,757.75,757.75,757.75,757.75,1
20110301|2010-10-21 01:00,21,754.75,754.75,754.75,754.75,1
20110301|2010-10-21 01:30,21,754.75,754.75,754.75,754.75,3
20110301|2010-10-21 03:30,21,757.5,757.5,757.5,757.5,5
20110301|2010-10-21 06:30,21,757.25,757.25,757.25,757.25,1
20110301|2010-10-21 07:00,21,757.25,757.25,757,757.25,8
20110301|2010-10-21 09:30,21,759,759,747,747,274
20110301|2010-10-21 10:00,21,748.25,749.5,748,748.75,62
20110301|2010-10-21 10:30,21,748.75,750,747,747,119
20110301|2010-10-21 11:00,21,747.5,747.75,743,747.25,69
20110301|2010-10-21 11:30,21,747.5,748.75,746.75,747,69
20110301|2010-10-21 12:00,21,746.75,747.25,744.75,744.75,60
20110301|2010-10-21 12:30,21,744.5,744.75,743,743,59
20110301|2010-10-21 13:00,21,743,745.25,742.25,743.25,91
20110301|2010-10-21 18:00,22,744.75,744.75,743,743,16
20110301|2010-10-21 20:00,22,743.75,744,743.75,744,7
20110301|2010-10-21 22:30,22,744.25,744.25,744.25,744.25,1
20110301|2010-10-21 23:00,22,743.75,744,743.75,744,4
20110301|2010-10-22 00:00,22,743.75,743.75,743.75,743.75,1
20110301|2010-10-22 01:00,22,743.75,743.75,743.75,743.75,6
20110301|2010-10-22 01:30,22,743.75,744,743.75,744,18
20110301|2010-10-22 02:00,22,744.5,747.5,744.5,747.5,10
20110301|2010-10-22 02:30,22,747,747,747,747,1
20110301|2010-10-22 03:00,22,746.25,746.25,746.25,746.25,1
20110301|2010-10-22 09:30,22,746,747,741,742.5,141
20110301|2010-10-22 10:00,22,743.5,743.5,738.75,739.5,131
20110301|2010-10-22 10:30,22,741,743,741,742.75,44
20110301|2010-10-22 11:00,22,744.5,747.25,744.5,746.25,33
20110301|2010-10-22 11:30,22,746,748,746,748,18
20110301|2010-10-22 12:00,22,747,749.5,746.25,748.5,45
20110301|2010-10-22 12:30,22,749,749,744,748.75,54
20110301|2010-10-22 13:00,22,744.75,746.25,741.75,741.75,158
20110301|2010-10-24 18:00,25,743,744,743,744,9
20110301|2010-10-24 18:30,25,747.5,749,747.5,748.5,7
20110301|2010-10-24 19:00,25,749,749,749,749,23
20110301|2010-10-24 19:30,25,750,750,750,750,1
20110301|2010-10-24 20:00,25,750.5,750.5,750.5,750.5,1
20110301|2010-10-24 21:00,25,750,752.5,750,752.5,2
20110301|2010-10-24 21:30,25,752.5,752.5,752.5,752.5,7
20110301|2010-10-24 22:00,25,753,753,753,753,3
20110301|2010-10-24 22:30,25,753,753,753,753,1
20110301|2010-10-25 00:00,25,753,753,753,753,6
20110301|2010-10-25 02:30,25,753.5,753.5,753.5,753.5,1
20110301|2010-10-25 03:00,25,753.5,753.5,753.5,753.5,2
20110301|2010-10-25 04:30,25,751.75,751.75,751.75,751.75,7
20110301|2010-10-25 05:00,25,751.5,751.5,751.5,751.5,1
20110301|2010-10-25 06:30,25,747.75,748.5,747.75,748.5,4
20110301|2010-10-25 07:00,25,749.25,749.5,749.25,749.5,6
20110301|2010-10-25 09:30,25,755,756.75,749.5,750.75,216
20110301|2010-10-25 10:00,25,750.25,750.75,747.5,750.75,23
20110301|2010-10-25 10:30,25,750.5,751.75,745.25,747,77
20110301|2010-10-25 11:00,25,746.5,748.75,745,745,92
20110301|2010-10-25 11:30,25,747.75,747.75,746.5,747,17
20110301|2010-10-25 12:00,25,747,747,743.75,744,38
20110301|2010-10-25 12:30,25,745.75,749.25,745.75,748.5,11
20110301|2010-10-25 13:00,25,749.25,752.25,745,745,399
20110301|2010-10-25 18:00,26,746.75,748.25,746.75,748.25,18
20110301|2010-10-25 18:30,26,748,748.5,748,748.5,5
20110301|2010-10-25 20:00,26,748.75,749,748.75,749,3
20110301|2010-10-25 23:00,26,747,747,747,747,1
20110301|2010-10-25 23:30,26,747,747,747,747,1
20110301|2010-10-26 00:30,26,747,747,746.75,747,7
20110301|2010-10-26 01:00,26,746.5,746.5,746.5,746.5,9
20110301|2010-10-26 02:30,26,746.25,746.25,746,746,2
20110301|2010-10-26 04:00,26,745.75,745.75,745.75,745.75,1
20110301|2010-10-26 04:30,26,745.5,745.5,745,745,7
20110301|2010-10-26 05:00,26,745,745,745,745,5
20110301|2010-10-26 05:30,26,745,745.75,745,745.75,19
20110301|2010-10-26 06:30,26,744.75,744.75,744.25,744.25,3
20110301|2010-10-26 09:30,26,743,763,743,762.5,456
20110301|2010-10-26 10:00,26,762.5,765,756.5,758,194
20110301|2010-10-26 10:30,26,760,760,758.25,759.75,31
20110301|2010-10-26 11:00,26,759.5,761.75,757.25,760.75,75
20110301|2010-10-26 11:30,26,761,762.75,759.25,761,60
20110301|2010-10-26 12:00,26,762.5,765.5,762,765.5,92
20110301|2010-10-26 12:30,26,766.5,769,763,763,106
20110301|2010-10-26 13:00,26,763.75,764,759.25,759.5,146
20110301|2010-10-26 18:00,27,760,762.75,759.75,762.75,24
20110301|2010-10-26 18:30,27,764,766,764,766,34
20110301|2010-10-26 19:30,27,765,765,765,765,1
20110301|2010-10-26 21:00,27,761.5,761.5,761.5,761.5,1
20110301|2010-10-26 21:30,27,762.5,762.5,759.25,759.25,2
20110301|2010-10-26 22:00,27,759.5,759.5,759.5,759.5,2
20110301|2010-10-26 22:30,27,758,758,757.5,757.5,4
20110301|2010-10-26 23:00,27,758.75,758.75,758.75,758.75,1
20110301|2010-10-26 23:30,27,758.75,758.75,758.5,758.5,2
20110301|2010-10-27 02:00,27,757.25,757.25,756.5,757,14
20110301|2010-10-27 02:30,27,756,756,756,756,3
20110301|2010-10-27 05:30,27,757.75,757.75,757.75,757.75,1
20110301|2010-10-27 06:00,27,760,760,759,759,4
20110301|2010-10-27 06:30,27,760,760,760,760,2
20110301|2010-10-27 09:30,27,757.25,767.25,755,766,293
20110301|2010-10-27 10:00,27,766.5,774.75,766,772.75,115
20110301|2010-10-27 10:30,27,772.25,774.5,770.5,770.75,112
20110301|2010-10-27 11:00,27,770.5,771.25,768.5,771.25,81
20110301|2010-10-27 11:30,27,771,771.25,768.5,768.75,31
20110301|2010-10-27 12:00,27,769.75,771,769.25,769.5,39
20110301|2010-10-27 12:30,27,770,777,770,776.5,190
20110301|2010-10-27 13:00,27,776.25,776.25,768,769.5,317
20110301|2010-10-27 18:00,28,770.25,771.5,769.25,771.25,58
20110301|2010-10-27 18:30,28,771.75,772,771.75,772,11
20110301|2010-10-27 19:00,28,771.75,771.75,771.75,771.75,6
20110301|2010-10-27 20:30,28,771.75,771.75,771.5,771.5,9
20110301|2010-10-27 21:00,28,771.5,771.5,771.5,771.5,1
20110301|2010-10-27 21:30,28,772,772,772,772,1
20110301|2010-10-27 22:30,28,772,772,772,772,1
20110301|2010-10-28 00:30,28,772,772,772,772,2
20110301|2010-10-28 01:00,28,772,772,772,772,1
20110301|2010-10-28 01:30,28,772.5,772.75,772.5,772.75,26
20110301|2010-10-28 02:00,28,773,774,773,774,9
20110301|2010-10-28 03:00,28,775,775,775,775,1
20110301|2010-10-28 03:30,28,776.25,782,776.25,782,33
20110301|2010-10-28 04:00,28,782,782.5,782,782.5,2
20110301|2010-10-28 04:30,28,783,783,783,783,3
20110301|2010-10-28 05:00,28,785,785.5,785,785.5,5
20110301|2010-10-28 05:30,28,787,787,787,787,1
20110301|2010-10-28 06:30,28,787,787,787,787,2
20110301|2010-10-28 07:00,28,787,787,785.75,785.75,5
20110301|2010-10-28 09:30,28,787,792.25,787,791.75,417
20110301|2010-10-28 10:00,28,791.75,793,790.25,792,147
20110301|2010-10-28 10:30,28,792.5,792.5,789.5,790,139
20110301|2010-10-28 11:00,28,790,790,788,788,179
20110301|2010-10-28 11:30,28,787.5,789.5,787,787.75,80
20110301|2010-10-28 12:00,28,788.25,790.5,787.75,788.25,72
20110301|2010-10-28 12:30,28,787.75,792,787.75,792,82
20110301|2010-10-28 13:00,28,792,792,786.25,789.25,139
20110301|2010-10-28 18:00,29,790,791,786.75,787.5,31
20110301|2010-10-28 18:30,29,788.5,789.5,788.5,789.5,4
20110301|2010-10-28 19:00,29,789.5,790,789.5,789.5,9
20110301|2010-10-28 23:00,29,788,788,788,788,4
20110301|2010-10-28 23:30,29,789.25,789.5,787.5,787.5,12
20110301|2010-10-29 00:00,29,787.5,787.5,786.75,786.75,20
20110301|2010-10-29 00:30,29,786.75,786.75,786.75,786.75,1
20110301|2010-10-29 01:30,29,786.75,786.75,786.75,786.75,1
20110301|2010-10-29 03:30,29,788,789.5,788,789.5,2
20110301|2010-10-29 04:00,29,789.5,789.5,789.5,789.5,4
20110301|2010-10-29 04:30,29,789.5,790,789.5,790,6
20110301|2010-10-29 05:30,29,790,790,790,790,1
20110301|2010-10-29 06:30,29,790.5,790.5,790.5,790.5,1
20110301|2010-10-29 07:00,29,791.75,792,790,790.75,23
20110301|2010-10-29 09:30,29,788.75,799.5,787,796.75,500
20110301|2010-10-29 10:00,29,797,797.75,795.25,796,110
20110301|2010-10-29 10:30,29,795.75,797.75,793,793.5,76
20110301|2010-10-29 11:00,29,793.75,795,793.75,794,31
20110301|2010-10-29 11:30,29,794.25,797,794.25,797,57
20110301|2010-10-29 12:00,29,797.75,797.75,794.25,796,57
20110301|2010-10-29 12:30,29,796.25,798,794.75,795,219
20110301|2010-10-29 13:00,29,795.5,796,788.25,790,274
20110301|2010-10-31 18:00,1,790.25,797,790.25,797,49
20110301|2010-10-31 18:30,1,797,797,797,797,4
20110301|2010-10-31 19:00,1,799,799,799,799,2
20110301|2010-10-31 20:00,1,799.75,799.75,799.75,799.75,2
20110301|2010-11-01 00:00,1,799,799.5,799,799.5,5
20110301|2010-11-01 02:00,1,800,800,800,800,28
20110301|2010-11-01 03:00,1,799.25,799.25,797.5,797.5,4
20110301|2010-11-01 04:00,1,799,799,799,799,2
20110301|2010-11-01 05:00,1,798.75,798.75,798.75,798.75,3
20110301|2010-11-01 06:00,1,799,799,798.5,798.5,7
20110301|2010-11-01 06:30,1,798.5,798.5,797.25,797.25,3
20110301|2010-11-01 07:00,1,797,797,797,797,10
20110301|2010-11-01 09:30,1,798.5,803,790,790.75,392
20110301|2010-11-01 10:00,1,791,791,782.5,782.75,174
20110301|2010-11-01 10:30,1,785.25,785.25,780.75,784.5,72
20110301|2010-11-01 11:00,1,784.5,785.5,782.5,785,42
20110301|2010-11-01 11:30,1,787,788,785.5,788,14
20110301|2010-11-01 12:00,1,785.25,789.75,785.25,786,45
20110301|2010-11-01 12:30,1,786,787.25,782.75,782.75,47
20110301|2010-11-01 13:00,1,784,785,779,779,297
20110301|2010-11-01 18:00,2,781,784,781,784,15
20110301|2010-11-01 19:00,2,783.25,783.25,783,783,9
20110301|2010-11-01 19:30,2,783.25,783.25,783.25,783.25,4
20110301|2010-11-01 20:00,2,784.25,784.25,784.25,784.25,1
20110301|2010-11-01 20:30,2,783,783,783,783,2
20110301|2010-11-01 21:30,2,782,782,782,782,2
20110301|2010-11-01 22:30,2,783.25,783.25,783.25,783.25,11
20110301|2010-11-01 23:30,2,784,785.5,784,785.5,4
20110301|2010-11-02 03:00,2,785,785,785,785,2
20110301|2010-11-02 03:30,2,784.5,784.5,784.5,784.5,1
20110301|2010-11-02 04:00,2,786,787,785.5,787,92
20110301|2010-11-02 05:00,2,785.75,787.25,785.75,787.25,42
20110301|2010-11-02 05:30,2,787,787,786.75,786.75,5
20110301|2010-11-02 06:00,2,788.25,788.25,788.25,788.25,1
20110301|2010-11-02 06:30,2,789.5,789.5,789,789,20
20110301|2010-11-02 07:00,2,789,789,789,789,8
20110301|2010-11-02 09:30,2,791.75,791.75,782,782.75,517
20110301|2010-11-02 10:00,2,783.25,785.25,777,780.75,163
20110301|2010-11-02 10:30,2,781.5,782.5,779.25,779.25,50
20110301|2010-11-02 11:00,2,779,779,775,776.75,77
20110301|2010-11-02 11:30,2,776.25,778,774.5,778,92
20110301|2010-11-02 12:00,2,778.25,779,777,777.25,93
20110301|2010-11-02 12:30,2,776.5,777,774.75,776.5,84
20110301|2010-11-02 13:00,2,776.75,777.5,774,774.25,166
20110301|2010-11-02 18:00,3,773,775.25,773,775,41
20110301|2010-11-02 18:30,3,776.5,776.5,776.5,776.5,1
20110301|2010-11-02 21:00,3,776.75,776.75,776.75,776.75,9
20110301|2010-11-03 00:30,3,777.5,777.75,777.5,777.75,8
20110301|2010-11-03 01:00,3,776.5,776.5,776.25,776.25,4
20110301|2010-11-03 02:00,3,774.5,774.5,774.5,774.5,16
20110301|2010-11-03 02:30,3,774.25,775,774.25,775,4
20110301|2010-11-03 03:30,3,778.75,778.75,778.75,778.75,2
20110301|2010-11-03 04:00,3,778,778.75,778,778.75,4
20110301|2010-11-03 04:30,3,779,779,779,779,2
20110301|2010-11-03 05:00,3,780,780,780,780,86
20110301|2010-11-03 06:00,3,779,779,779,779,9
20110301|2010-11-03 06:30,3,779,779.75,779,779,27
20110301|2010-11-03 07:00,3,779.75,782,779.75,782,19
20110301|2010-11-03 09:30,3,781,800,772,774.75,1038
20110301|2010-11-03 10:00,3,774.25,774.5,763.75,768.75,285
20110301|2010-11-03 10:30,3,768.75,776.25,768.75,776.25,116
20110301|2010-11-03 11:00,3,775.25,777.25,774.25,777.25,177
20110301|2010-11-03 11:30,3,776,777.25,776,776,19
20110301|2010-11-03 12:00,3,777,777.75,775.25,775.25,18
20110301|2010-11-03 12:30,3,774,778.25,774,778.25,58
20110301|2010-11-03 13:00,3,777,778.75,774.5,778,197
20110301|2010-11-03 18:00,4,775.75,781,775.75,779,10
20110301|2010-11-03 18:30,4,780,780,780,780,11
20110301|2010-11-03 19:00,4,778.75,778.75,778.75,778.75,1
20110301|2010-11-03 20:00,4,780.25,780.25,780.25,780.25,1
20110301|2010-11-04 00:30,4,779.75,779.75,779.75,779.75,1
20110301|2010-11-04 01:30,4,778.5,779,778.5,779,13
20110301|2010-11-04 02:00,4,779,779,779,779,18
20110301|2010-11-04 02:30,4,780,780,780,780,14
20110301|2010-11-04 03:00,4,781,781,781,781,6
20110301|2010-11-04 04:00,4,783,783.5,783,783.5,2
20110301|2010-11-04 04:30,4,781.5,781.5,781.5,781.5,1
20110301|2010-11-04 05:00,4,782,782,781.75,781.75,2
20110301|2010-11-04 05:30,4,781.75,783.75,781.75,783.5,6
20110301|2010-11-04 07:00,4,782.75,782.75,782.5,782.5,6
20110301|2010-11-04 09:30,4,784.75,799,783,798.75,493
20110301|2010-11-04 10:00,4,798.25,801.25,795.5,795.5,161
20110301|2010-11-04 10:30,4,795,796,791.5,794,43
20110301|2010-11-04 11:00,4,794.5,797,794.25,796.5,30
20110301|2010-11-04 11:30,4,796,796.25,793.75,795,34
20110301|2010-11-04 12:00,4,795,801.5,795,800,259
20110301|2010-11-04 12:30,4,800,800.5,795.75,800,245
20110301|2010-11-04 13:00,4,800.25,800.25,796.5,796.5,186
20110301|2010-11-04 18:00,5,798,808.75,798,806.75,177
20110301|2010-11-04 18:30,5,806,807,806,807,16
20110301|2010-11-04 19:00,5,804.5,804.5,804.5,804.5,1
20110301|2010-11-04 19:30,5,807,807,807,807,1
20110301|2010-11-04 20:00,5,805.25,805.25,805.25,805.25,1
20110301|2010-11-04 20:30,5,805.5,805.5,805.5,805.5,2
20110301|2010-11-05 00:30,5,804,804,803.5,803.5,5
20110301|2010-11-05 01:00,5,799.75,799.75,799.25,799.25,9
20110301|2010-11-05 03:00,5,795,795,794,794,3
20110301|2010-11-05 05:00,5,790.25,790.25,787.75,788,26
20110301|2010-11-05 06:00,5,791,791,791,791,1
20110301|2010-11-05 06:30,5,791,791,791,791,1
20110301|2010-11-05 07:00,5,791.75,792.5,791.5,792.5,9
20110301|2010-11-05 09:30,5,793.75,800,790.25,799.5,271
20110301|2010-11-05 10:00,5,799.5,803.5,799.5,801.25,123
20110301|2010-11-05 10:30,5,801.25,805.25,801.25,803.5,172
20110301|2010-11-05 11:00,5,802,804,801.75,803,116
20110301|2010-11-05 11:30,5,803.25,804,802,802.25,52
20110301|2010-11-05 12:00,5,802.5,806,801.5,804.25,131
20110301|2010-11-05 12:30,5,805.5,813,805,807,290
20110301|2010-11-05 13:00,5,807,813.5,806.5,813.5,189
20110301|2010-11-07 18:00,8,810,817,810,817,50
20110301|2010-11-07 18:30,8,817,817.75,816.5,817.75,4
20110301|2010-11-07 19:00,8,818,820,818,818,11
20110301|2010-11-07 19:30,8,818.75,820,818.75,819.25,5
20110301|2010-11-07 20:00,8,817.5,817.5,817.5,817.5,1
20110301|2010-11-07 22:30,8,815,815,815,815,3
20110301|2010-11-08 00:00,8,816.5,816.5,816,816,8
20110301|2010-11-08 00:30,8,816.25,816.25,816.25,816.25,3
20110301|2010-11-08 01:30,8,815.25,815.25,810,810,14
20110301|2010-11-08 02:00,8,808.25,808.25,808.25,808.25,1
20110301|2010-11-08 02:30,8,808,808,806.75,807.25,9
20110301|2010-11-08 03:00,8,808,808,808,808,1
20110301|2010-11-08 04:00,8,805.75,805.75,805.75,805.75,4
20110301|2010-11-08 05:00,8,806.25,806.25,806.25,806.25,2
20110301|2010-11-08 06:00,8,804.25,804.25,804.25,804.25,1
20110301|2010-11-08 09:30,8,808.5,811.5,806,807.5,211
20110301|2010-11-08 10:00,8,807.75,811.5,807.75,811.25,66
20110301|2010-11-08 10:30,8,811,817,811,817,172
20110301|2010-11-08 11:00,8,816.75,816.75,814.25,816.25,87
20110301|2010-11-08 11:30,8,816.75,817,815.5,816,72
20110301|2010-11-08 12:00,8,816.5,817.5,814,814,122
20110301|2010-11-08 12:30,8,814,817.5,813,817.5,128
20110301|2010-11-08 13:00,8,817.5,818.75,814.75,816.5,182
20110301|2010-11-08 18:00,9,818,818,816.25,818,14
20110301|2010-11-08 18:30,9,817.75,817.75,817.75,817.75,4
20110301|2010-11-08 19:00,9,818,818,818,818,1
20110301|2010-11-08 19:30,9,817.5,817.5,817.5,817.5,1
20110301|2010-11-08 20:00,9,818,819,818,819,44
20110301|2010-11-08 20:30,9,820,821,820,821,8
20110301|2010-11-08 21:00,9,821,823.75,821,823.75,11
20110301|2010-11-08 21:30,9,823.75,824.75,823.75,824.75,3
20110301|2010-11-09 01:30,9,821,821,821,821,37
20110301|2010-11-09 02:30,9,820.75,821.75,820.75,821,8
20110301|2010-11-09 03:00,9,822,822,821.75,822,12
20110301|2010-11-09 03:30,9,824.5,824.5,824.5,824.5,3
20110301|2010-11-09 04:00,9,824,824.75,824,824.75,5
20110301|2010-11-09 04:30,9,825,827,825,827,8
20110301|2010-11-09 05:00,9,827,827,827,827,7
20110301|2010-11-09 05:30,9,827.5,827.5,827.5,827.5,1
20110301|2010-11-09 06:00,9,827,827,827,827,1
20110301|2010-11-09 06:30,9,827,830,827,830,14
20110301|2010-11-09 07:00,9,828,828,826.75,827,109
20110301|2010-11-09 09:30,9,837,848,830.25,836,636
20110301|2010-11-09 10:00,9,835.25,838,820,826.5,259
20110301|2010-11-09 10:30,9,826,829.75,826,827.5,126
20110301|2010-11-09 11:00,9,826.75,826.75,822.25,824,112
20110301|2010-11-09 11:30,9,824.25,826,818,819.75,118
20110301|2010-11-09 12:00,9,819.25,820.25,815.75,820,87
20110301|2010-11-09 12:30,9,821.25,825.25,804.5,808.25,416
20110301|2010-11-09 13:00,9,811.25,815,805,805,379
20110301|2010-11-09 18:00,10,810,810,802,802,48
20110301|2010-11-09 18:30,10,802.75,806,802.75,805.5,15
20110301|2010-11-09 19:00,10,805.75,806.5,805.75,806.5,9
20110301|2010-11-09 19:30,10,806.75,806.75,806.75,806.75,3
20110301|2010-11-09 20:30,10,807.75,807.75,807.75,807.75,5
20110301|2010-11-09 21:00,10,806.5,806.5,800,800,92
20110301|2010-11-09 21:30,10,798.25,798.25,795.5,795.75,26
20110301|2010-11-09 22:00,10,797.75,797.75,789.5,792.5,61
20110301|2010-11-09 22:30,10,794.75,796.5,794.75,795.5,4
20110301|2010-11-09 23:00,10,798.25,799,798.25,799,16
20110301|2010-11-09 23:30,10,797.75,802.75,797.75,802.25,13
20110301|2010-11-10 00:00,10,803.25,803.25,803.25,803.25,1
20110301|2010-11-10 01:30,10,804.75,809.75,804.75,809.25,18
20110301|2010-11-10 02:00,10,809,810,809,810,15
20110301|2010-11-10 02:30,10,810.5,811,810.5,811,2
20110301|2010-11-10 04:30,10,810.25,810.25,810.25,810.25,1
20110301|2010-11-10 05:30,10,809.75,809.75,809.75,809.75,4
20110301|2010-11-10 06:00,10,810.25,810.25,808,808,5
20110301|2010-11-10 06:30,10,808,808,807.75,807.75,7
20110301|2010-11-10 07:00,10,804.75,806.25,804.75,806,14
20110301|2010-11-10 09:30,10,808.5,808.5,797,800.25,620
20110301|2010-11-10 10:00,10,800.75,801.25,800,800.5,135
20110301|2010-11-10 10:30,10,800.5,804.25,800,803.5,155
20110301|2010-11-10 11:00,10,803.75,804.25,798.25,800.5,249
20110301|2010-11-10 11:30,10,800.5,800.5,792,793,284
20110301|2010-11-10 12:00,10,792.25,796.5,792.25,796.25,147
20110301|2010-11-10 12:30,10,796.75,799.25,796,798.75,137
20110301|2010-11-10 13:00,10,798.75,800,795.75,796.25,333
20110301|2010-11-10 18:00,11,797,797,796,796,45
20110301|2010-11-10 19:00,11,797.75,800,797.75,800,23
20110301|2010-11-10 19:30,11,799.5,799.5,799.5,799.5,2
20110301|2010-11-10 20:30,11,801,802,800.75,802,14
20110301|2010-11-10 21:00,11,802.25,803.25,802.25,803.25,3
20110301|2010-11-10 23:00,11,805,805,805,805,1
20110301|2010-11-11 01:00,11,805.25,808.5,805.25,808.5,13
20110301|2010-11-11 01:30,11,809.75,809.75,805.25,805.25,8
20110301|2010-11-11 02:30,11,806.75,806.75,806.75,806.75,1
20110301|2010-11-11 03:30,11,805.5,805.5,805.5,805.5,2
20110301|2010-11-11 05:30,11,807,807,807,807,5
20110301|2010-11-11 06:30,11,802.5,802.5,801.5,802.5,30
20110301|2010-11-11 07:00,11,802.5,802.5,801,802,17
20110301|2010-11-11 09:30,11,800,801.75,792.75,795,288
20110301|2010-11-11 10:00,11,794.75,797.75,794,797.25,95
20110301|2010-11-11 10:30,11,796.5,798.75,794,798.75,121
20110301|2010-11-11 11:00,11,798,801.5,798,799.5,149
20110301|2010-11-11 11:30,11,797,799.25,795.5,796.5,44
20110301|2010-11-11 12:00,11,796.5,796.5,790.5,794.25,132
20110301|2010-11-11 12:30,11,793.25,795.5,792,794,118
20110301|2010-11-11 13:00,11,793.25,797.5,791.25,792.5,372
20110301|2010-11-11 18:00,12,792,796,792,795.25,25
20110301|2010-11-11 19:00,12,793.25,793.25,790,793.25,34
20110301|2010-11-11 19:30,12,788.75,788.75,787,787,24
20110301|2010-11-11 20:00,12,785.75,787,780,781.75,110
20110301|2010-11-11 20:30,12,781,783.5,775.25,783.5,87
20110301|2010-11-11 21:00,12,781,781,781,781,4
20110301|2010-11-11 22:30,12,781.25,781.5,781.25,781.5,3
20110301|2010-11-11 23:00,12,781.75,781.75,781.75,781.75,1
20110301|2010-11-12 00:00,12,777.75,778.5,777.5,778.5,9
20110301|2010-11-12 00:30,12,778.25,778.25,776.5,776.5,5
20110301|2010-11-12 01:00,12,782.75,782.75,782.75,782.75,2
20110301|2010-11-12 01:30,12,783.75,783.75,782,782,2
20110301|2010-11-12 02:00,12,781.25,781.25,781.25,781.25,1
20110301|2010-11-12 03:30,12,784.5,784.5,784.5,784.5,1
20110301|2010-11-12 06:30,12,784.75,784.75,784.75,784.75,1
20110301|2010-11-12 09:30,12,784.75,786.5,775.5,776.75,281
20110301|2010-11-12 10:00,12,776.5,781.75,776.5,777.25,201
20110301|2010-11-12 10:30,12,779.25,779.25,777.5,778.5,135
20110301|2010-11-12 11:00,12,778.5,778.5,771,771.25,190
20110301|2010-11-12 11:30,12,771.25,778.25,759,764.25,648
20110301|2010-11-12 12:00,12,764,766.5,761,764,384
20110301|2010-11-12 12:30,12,764.5,765.25,753,753.5,745
20110301|2010-11-12 13:00,12,752.5,761.75,750.75,761.75,365
20110301|2010-11-14 18:00,15,759,769,759,762.75,53
20110301|2010-11-14 18:30,15,765.25,767,765,767,19
20110301|2010-11-14 19:00,15,766,768.75,766,768.75,4
20110301|2010-11-14 19:30,15,768.25,768.25,768,768,2
20110301|2010-11-14 21:00,15,765,765,765,765,1
20110301|2010-11-14 21:30,15,763.75,763.75,762,762,4
20110301|2010-11-14 22:00,15,762,762,762,762,6
20110301|2010-11-14 23:30,15,762,762,762,762,22
20110301|2010-11-15 00:00,15,762,762,762,762,15
20110301|2010-11-15 00:30,15,762,762.75,762,762.75,3
20110301|2010-11-15 02:00,15,765.25,767,765.25,767,6
20110301|2010-11-15 03:00,15,763.75,763.75,763.75,763.75,1
20110301|2010-11-15 03:30,15,766.5,767,766.5,767,2
20110301|2010-11-15 04:00,15,764.5,764.5,764.5,764.5,1
20110301|2010-11-15 05:00,15,764.25,765.5,764.25,765.5,7
20110301|2010-11-15 09:30,15,764.75,767.75,761,763.25,197
20110301|2010-11-15 10:00,15,762.25,764.5,759,763.75,289
20110301|2010-11-15 10:30,15,763.5,770.5,763.5,769.75,194
20110301|2010-11-15 11:00,15,769.25,773.5,769.25,769.5,207
20110301|2010-11-15 11:30,15,769.75,769.75,765.5,766.25,116
20110301|2010-11-15 12:00,15,767.25,767.25,762.25,765,109
20110301|2010-11-15 12:30,15,764.25,764.25,762,763.5,88
20110301|2010-11-15 13:00,15,763.25,763.75,759,759,102
20110301|2010-11-15 18:00,16,762,762,759,760.25,9
20110301|2010-11-15 18:30,16,759.5,759.5,759.5,759.5,2
20110301|2010-11-15 20:00,16,758.25,758.25,758.25,758.25,3
20110301|2010-11-15 23:00,16,762.5,762.5,762.5,762.5,1
20110301|2010-11-15 23:30,16,761,761,761,761,1
20110301|2010-11-16 00:00,16,760.75,760.75,760.5,760.5,25
20110301|2010-11-16 01:30,16,759.75,759.75,759,759,2
20110301|2010-11-16 02:00,16,759.75,759.75,759,759,26
20110301|2010-11-16 02:30,16,758,758,758,758,1
20110301|2010-11-16 03:00,16,759,759.25,759,759.25,4
20110301|2010-11-16 03:30,16,758.75,759,758.75,759,26
20110301|2010-11-16 04:00,16,758,759,758,759,17
20110301|2010-11-16 04:30,16,757,757,757,757,13
20110301|2010-11-16 05:00,16,757,757,757,757,13
20110301|2010-11-16 05:30,16,756,756,756,756,2
20110301|2010-11-16 06:30,16,756,757,756,757,2
20110301|2010-11-16 07:00,16,756.75,756.75,756.75,756.75,3
20110301|2010-11-16 09:30,16,755.5,755.5,740,741,814
20110301|2010-11-16 10:00,16,743,743.75,731.25,732.5,371
20110301|2010-11-16 10:30,16,731.75,735,718.5,726,612
20110301|2010-11-16 11:00,16,725.75,727.5,721,724.5,525
20110301|2010-11-16 11:30,16,724.25,724.75,720.5,722,490
20110301|2010-11-16 12:00,16,722.25,726.25,722.25,725,132
20110301|2010-11-16 12:30,16,724.5,729.25,724.5,727.5,235
20110301|2010-11-16 13:00,16,727.75,728.5,720,723,284
20110301|2010-11-16 18:00,17,724,726,722.75,723.5,34
20110301|2010-11-16 18:30,17,724.5,724.5,724.5,724.5,2
20110301|2010-11-16 19:00,17,722,722,718.5,718.5,29
20110301|2010-11-16 19:30,17,718,720.5,718,720.5,4
20110301|2010-11-16 20:30,17,722.25,722.25,722.25,722.25,2
20110301|2010-11-16 22:00,17,720.5,720.5,719.25,719.25,6
20110301|2010-11-16 22:30,17,717.25,719.75,717.25,719.75,2
20110301|2010-11-16 23:30,17,720,720,720,720,1
20110301|2010-11-17 00:00,17,722.5,722.5,722.5,722.5,2
20110301|2010-11-17 01:00,17,720,720,720,720,1
20110301|2010-11-17 01:30,17,720,720,718,718,22
20110301|2010-11-17 02:00,17,718.5,718.5,718.5,718.5,1
20110301|2010-11-17 03:30,17,719.5,726.5,719.5,726.25,11
20110301|2010-11-17 04:00,17,727,731.5,727,731,28
20110301|2010-11-17 04:30,17,731,731,731,731,1
20110301|2010-11-17 05:00,17,728.75,728.75,725,725,38
20110301|2010-11-17 05:30,17,725,725,724,724,20
20110301|2010-11-17 06:30,17,724.75,726.25,724.25,726.25,7
20110301|2010-11-17 07:00,17,727.75,727.75,727.75,727.75,2
20110301|2010-11-17 09:30,17,727.75,738.75,725,736.5,569
20110301|2010-11-17 10:00,17,735.75,737.5,734.5,736.5,167
20110301|2010-11-17 10:30,17,734,742,733,740.75,175
20110301|2010-11-17 11:00,17,740.5,740.5,732.5,733.25,139
20110301|2010-11-17 11:30,17,733.25,735.75,730.75,732.5,142
20110301|2010-11-17 12:00,17,731.5,733.25,731,732,48
20110301|2010-11-17 12:30,17,732,732,725,726,216
20110301|2010-11-17 13:00,17,727,728,725.5,726.5,123
20110301|2010-11-17 18:00,18,730.5,732,729.75,731.75,7
20110301|2010-11-17 18:30,18,732,732,732,732,3
20110301|2010-11-17 19:00,18,731.75,731.75,731.75,731.75,1
20110301|2010-11-17 21:00,18,730.75,733,730.75,733,4
20110301|2010-11-17 23:00,18,734.75,734.75,734.75,734.75,1
20110301|2010-11-17 23:30,18,734.75,734.75,734.75,734.75,2
20110301|2010-11-18 01:30,18,737,739.75,737,739.75,21
20110301|2010-11-18 02:00,18,740,743.75,740,743.75,20
20110301|2010-11-18 02:30,18,743.75,745.5,743.75,745.5,34
20110301|2010-11-18 03:00,18,745.5,747.5,745.5,745.5,55
20110301|2010-11-18 03:30,18,745.5,745.5,745.5,745.5,1
20110301|2010-11-18 04:00,18,748,749,748,749,18
20110301|2010-11-18 05:00,18,747,747,745.5,745.5,3
20110301|2010-11-18 06:30,18,747,747,745.5,745.5,18
20110301|2010-11-18 09:30,18,745.5,749,742.5,742.5,628
20110301|2010-11-18 10:00,18,742.25,743,737,741.25,246
20110301|2010-11-18 10:30,18,741.25,741.5,739.75,740.75,39
20110301|2010-11-18 11:00,18,740.25,742.75,738.75,738.75,115
20110301|2010-11-18 11:30,18,738.75,740,737,738,242
20110301|2010-11-18 12:00,18,737.5,737.75,736.25,737.5,53
20110301|2010-11-18 12:30,18,738.25,740.75,737.75,737.75,41
20110301|2010-11-18 13:00,18,738,740,737.25,739.75,148
20110301|2010-11-18 18:00,19,740.75,745,740.75,745,5
20110301|2010-11-18 19:00,19,744.5,746,744.5,746,2
20110301|2010-11-18 20:00,19,743.75,747.5,743.75,747.5,6
20110301|2010-11-18 21:00,19,742.25,742.25,742.25,742.25,4
20110301|2010-11-18 21:30,19,740,740,740,740,10
20110301|2010-11-18 22:00,19,739.75,741,739.75,741,28
20110301|2010-11-18 22:30,19,741,742,740.5,742,104
20110301|2010-11-18 23:00,19,742.25,742.75,742.25,742.75,2
20110301|2010-11-18 23:30,19,740.75,741.75,740.5,740.5,4
20110301|2010-11-19 01:00,19,743.25,743.25,743.25,743.25,2
20110301|2010-11-19 01:30,19,743.25,743.25,743.25,743.25,3
20110301|2010-11-19 02:00,19,743.25,743.75,743.25,743.75,22
20110301|2010-11-19 03:00,19,746,746,743.75,745,28
20110301|2010-11-19 04:30,19,744.5,744.5,742.5,743,13
20110301|2010-11-19 05:00,19,743,743,740.25,740.25,12
20110301|2010-11-19 05:30,19,742,742,741,741,7
20110301|2010-11-19 06:00,19,741,745,741,745,35
20110301|2010-11-19 06:30,19,740.5,741,737,737,49
20110301|2010-11-19 07:00,19,737,737,736.75,737,71
20110301|2010-11-19 09:30,19,738.75,747,735,744.75,491
20110301|2010-11-19 10:00,19,744.5,748.25,740.25,744,149
20110301|2010-11-19 10:30,19,745,745.25,743,743,74
20110301|2010-11-19 11:00,19,745,751,743.5,744,144
20110301|2010-11-19 11:30,19,743.25,745.25,742.5,744,107
20110301|2010-11-19 12:00,19,744,745,739.25,740,156
20110301|2010-11-19 12:30,19,742.75,743,739,740.75,159
20110301|2010-11-19 13:00,19,740.5,745.25,739,739,167
20110301|2010-11-21 18:00,22,740.25,745,739,745,25
20110301|2010-11-21 18:30,22,745.5,746,745.5,746,3
20110301|2010-11-21 19:30,22,747.25,747.5,747.25,747.5,5
20110301|2010-11-21 20:30,22,746.25,746.25,746.25,746.25,1
20110301|2010-11-21 22:00,22,747.75,747.75,747.5,747.5,6
20110301|2010-11-21 22:30,22,746.5,746.5,745,745,26
20110301|2010-11-22 01:30,22,745,745,743.75,743.75,24
20110301|2010-11-22 02:30,22,746.25,746.25,746.25,746.25,1
20110301|2010-11-22 04:00,22,745,747.5,745,747.5,24
20110301|2010-11-22 05:00,22,747.75,748,747.75,748,15
20110301|2010-11-22 05:30,22,746,746,746,746,10
20110301|2010-11-22 06:00,22,746,746,746,746,5
20110301|2010-11-22 06:30,22,744.5,744.5,744,744,3
20110301|2010-11-22 09:30,22,745,748.75,739.25,743,365
20110301|2010-11-22 10:00,22,741,747.75,738.25,745,374
20110301|2010-11-22 10:30,22,746,750.5,746,747.75,217
20110301|2010-11-22 11:00,22,748,748.75,745.25,745.25,136
20110301|2010-11-22 11:30,22,745,748.25,744.75,747.5,102
20110301|2010-11-22 12:00,22,746,748,743.25,747.25,36
20110301|2010-11-22 12:30,22,748.25,749.25,746.5,748.5,63
20110301|2010-11-22 13:00,22,749,751.5,744.5,746,241
20110301|2010-11-22 18:00,23,746,749.5,746,749.5,5
20110301|2010-11-22 18:30,23,749,749,749,749,2
20110301|2010-11-22 19:00,23,749.75,750,749.75,750,2
20110301|2010-11-22 20:30,23,748,748,748,748,1
20110301|2010-11-22 22:00,23,748,748,748,748,2
20110301|2010-11-22 22:30,23,748,748,748,748,3
20110301|2010-11-23 00:00,23,746,746,746,746,1
20110301|2010-11-23 00:30,23,746,746,746,746,2
20110301|2010-11-23 01:30,23,746,746,744.75,744.75,4
20110301|2010-11-23 02:00,23,744.75,744.75,744.75,744.75,4
20110301|2010-11-23 03:30,23,744.75,744.75,744.5,744.5,4
20110301|2010-11-23 04:00,23,744.5,744.5,744.5,744.5,7
20110301|2010-11-23 04:30,23,744.5,744.5,744.5,744.5,1
20110301|2010-11-23 06:00,23,744.5,744.5,744.5,744.5,1
20110301|2010-11-23 06:30,23,744.25,744.25,743.25,743.25,35
20110301|2010-11-23 07:00,23,743,743,742.5,742.5,11
20110301|2010-11-23 09:30,23,743.25,743.75,736.5,742.5,527
20110301|2010-11-23 10:00,23,742.25,746.75,741.5,741.5,248
20110301|2010-11-23 10:30,23,741,746,740,745.25,186
20110301|2010-11-23 11:00,23,746,750.25,744.5,748,320
20110301|2010-11-23 11:30,23,748,751.25,748,751.25,81
20110301|2010-11-23 12:00,23,750.25,753.75,749.25,751,182
20110301|2010-11-23 12:30,23,750.5,751,742.75,748.5,104
20110301|2010-11-23 13:00,23,748.5,749.75,744,746,299
20110301|2010-11-23 18:00,24,746.75,750.5,746.75,748.5,28
20110301|2010-11-23 18:30,24,749.75,750,749.75,750,3
20110301|2010-11-23 19:00,24,750.75,750.75,750.75,750.75,1
20110301|2010-11-23 19:30,24,750.75,750.75,750.75,750.75,5
20110301|2010-11-23 20:00,24,749.75,749.75,749.75,749.75,1
20110301|2010-11-23 21:00,24,748.5,748.5,748,748,17
20110301|2010-11-23 21:30,24,747.75,748.75,747.75,748.75,3
20110301|2010-11-23 22:30,24,750.25,750.5,750.25,750.5,18
20110301|2010-11-23 23:00,24,750.5,750.5,750.5,750.5,2
20110301|2010-11-23 23:30,24,753,753,753,753,10
20110301|2010-11-24 01:30,24,753,754,753,754,12
20110301|2010-11-24 02:30,24,753,753,751.5,751.5,14
20110301|2010-11-24 03:00,24,751.5,751.5,751.5,751.5,9
20110301|2010-11-24 03:30,24,751,752.25,751,751,5
20110301|2010-11-24 04:00,24,751,751,751,751,2
20110301|2010-11-24 06:00,24,752.25,752.25,752.25,752.25,1
20110301|2010-11-24 06:30,24,752.75,755,752,755,46
20110301|2010-11-24 07:00,24,755,755.25,753.25,753.25,17
20110301|2010-11-24 09:30,24,757,758,751,753,296
20110301|2010-11-24 10:00,24,753,754,750.75,751.25,231
20110301|2010-11-24 10:30,24,750.75,751.25,744,745.75,610
20110301|2010-11-24 11:00,24,746,746.75,742.25,742.5,516
20110301|2010-11-24 11:30,24,742.5,746.25,742.5,743.75,175
20110301|2010-11-24 12:00,24,744,746,743.5,743.5,254
20110301|2010-11-24 12:30,24,744.25,746.5,744.25,746.5,217
20110301|2010-11-24 13:00,24,746.5,751,746.5,748.5,381
20110301|2010-11-25 18:00,26,750.75,752.5,750.75,752.5,5
20110301|2010-11-25 19:30,26,751.25,751.25,750,750,37
20110301|2010-11-25 22:30,26,751.5,751.5,751,751,3
20110301|2010-11-25 23:30,26,750.25,751,750.25,751,6
20110301|2010-11-26 01:00,26,748.25,748.25,748.25,748.25,2
20110301|2010-11-26 01:30,26,751,752.5,751,752.5,3
20110301|2010-11-26 02:30,26,750.75,750.75,748.5,748.5,10
20110301|2010-11-26 03:00,26,749.75,749.75,748,748,21
20110301|2010-11-26 03:30,26,748,748,747.5,747.5,4
20110301|2010-11-26 04:00,26,748,748,745.25,745.25,22
20110301|2010-11-26 05:30,26,746.75,746.75,746.25,746.25,2
20110301|2010-11-26 06:00,26,746.25,748,746.25,748,11
20110301|2010-11-26 06:30,26,746.25,746.25,745.25,745.25,17
20110301|2010-11-26 07:00,26,747,747,743.5,745,20
20110301|2010-11-26 09:30,26,745.25,755.5,745.25,753,156
20110301|2010-11-26 10:00,26,752.5,755.75,752.5,754.25,43
20110301|2010-11-26 10:30,26,754.25,754.5,752.75,753.75,25
20110301|2010-11-26 11:00,26,753.5,754,753.25,753.5,8
20110301|2010-11-26 11:30,26,751.25,753.5,750.5,751,79
20110301|2010-11-26 12:00,26,751.5,751.5,751.5,751.5,1
20110301|2010-11-28 18:00,29,755.25,757.75,755.25,757,17
20110301|2010-11-28 18:30,29,757.5,757.5,754,754,26
20110301|2010-11-28 19:30,29,754.5,754.5,754.5,754.5,2
20110301|2010-11-28 20:00,29,757.25,759,757.25,759,8
20110301|2010-11-28 20:30,29,760,760.5,760,760.5,3
20110301|2010-11-28 21:00,29,761,762,761,762,2
20110301|2010-11-28 22:00,29,760.25,760.25,760.25,760.25,6
20110301|2010-11-28 23:30,29,763,763,763,763,1
20110301|2010-11-29 01:00,29,763.75,765,763.75,765,7
20110301|2010-11-29 01:30,29,765,765,765,765,1
20110301|2010-11-29 03:30,29,761.75,763,761.75,763,9
20110301|2010-11-29 04:00,29,762,762,762,762,1
20110301|2010-11-29 04:30,29,760.5,760.5,757.25,757.25,10
20110301|2010-11-29 06:00,29,757.25,757.25,757.25,757.25,1
20110301|2010-11-29 07:00,29,757.25,757.25,757.25,757.25,1
20110301|2010-11-29 09:30,29,756.75,762,750.25,754,939
20110301|2010-11-29 10:00,29,753.5,757,752.25,756,248
20110301|2010-11-29 10:30,29,756.75,758,754.75,758,142
20110301|2010-11-29 11:00,29,758,759.5,756.75,759.5,138
20110301|2010-11-29 11:30,29,759,759.75,758,759,100
20110301|2010-11-29 12:00,29,758.25,758.25,753.25,754.5,172
20110301|2010-11-29 12:30,29,754.5,756.75,753.5,755,129
20110301|2010-11-29 13:00,29,755.5,757.5,753.25,757.5,185
20110301|2010-11-29 18:00,30,756.5,759.5,756.5,757.75,19
20110301|2010-11-29 18:30,30,758,758,758,758,3
20110301|2010-11-29 19:30,30,758,758.25,758,758.25,2
20110301|2010-11-29 21:00,30,757.5,757.5,756.5,756.5,4
20110301|2010-11-29 21:30,30,756.75,756.75,751.25,751.25,41
20110301|2010-11-29 22:00,30,752.25,753.5,752.25,753.5,2
20110301|2010-11-29 23:00,30,754.25,754.25,754.25,754.25,1
20110301|2010-11-29 23:30,30,754.5,754.5,754.5,754.5,1
20110301|2010-11-30 00:30,30,757,757,757,757,1
20110301|2010-11-30 02:00,30,759.5,759.5,759.5,759.5,2
20110301|2010-11-30 02:30,30,759.5,759.5,759.5,759.5,3
20110301|2010-11-30 03:00,30,759.5,760,757.25,759,123
20110301|2010-11-30 03:30,30,759,759,759,759,4
20110301|2010-11-30 04:00,30,758.75,759,757,757,26
20110301|2010-11-30 05:00,30,758.75,759,758.5,758.75,7
20110301|2010-11-30 05:30,30,758.75,760,758.75,760,3
20110301|2010-11-30 06:00,30,759,759,758.75,758.75,2
20110301|2010-11-30 06:30,30,758.75,758.75,758.75,758.75,14
20110301|2010-11-30 07:00,30,758.75,758.75,758.5,758.5,12
20110301|2010-11-30 09:30,30,758.25,767.25,758.25,763,886
20110301|2010-11-30 10:00,30,761.5,762.75,758.75,761.75,311
20110301|2010-11-30 10:30,30,761.25,765,761,763.75,149
20110301|2010-11-30 11:00,30,763.5,765.5,763.5,765,128
20110301|2010-11-30 11:30,30,765.25,765.25,761.75,763,202
20110301|2010-11-30 12:00,30,763,764.5,762.75,763.25,144
20110301|2010-11-30 12:30,30,763.25,763.5,760.5,762.75,336
20110301|2010-11-30 13:00,30,762.25,763.75,759,759.25,201
20110301|2010-11-30 18:00,1,762,763.75,760.5,763,51
20110301|2010-11-30 18:30,1,761.5,761.5,761.5,761.5,2
20110301|2010-11-30 19:00,1,762.75,763.25,762.75,763.25,16
20110301|2010-11-30 19:30,1,763.5,763.5,763.5,763.5,1
20110301|2010-11-30 20:00,1,762.75,762.75,762.75,762.75,2
20110301|2010-11-30 20:30,1,764.5,764.5,764.5,764.5,2
20110301|2010-11-30 21:00,1,764.5,764.5,764.5,764.5,3
20110301|2010-11-30 21:30,1,765.5,766.25,765.5,766,22
20110301|2010-11-30 22:00,1,766,766.5,766,766.5,23
20110301|2010-11-30 22:30,1,767,767.25,766.25,766.25,6
20110301|2010-11-30 23:00,1,766,766.75,766,766.75,5
20110301|2010-11-30 23:30,1,769,769,769,769,3
20110301|2010-12-01 00:00,1,769,780,769,773.75,91
20110301|2010-12-01 00:30,1,772.5,774.5,771.75,774,27
20110301|2010-12-01 01:00,1,774,782,774,782,49
20110301|2010-12-01 01:30,1,782.25,782.25,778.25,778.25,5
20110301|2010-12-01 02:00,1,778.25,778.25,776.75,777.25,22
20110301|2010-12-01 04:00,1,784.25,785,783.5,783.5,9
20110301|2010-12-01 04:30,1,785,785,784,784.25,20
20110301|2010-12-01 05:00,1,785.25,786.25,785.25,785.75,7
20110301|2010-12-01 05:30,1,785.75,785.75,784.5,784.5,2
20110301|2010-12-01 06:00,1,786.25,786.75,786.25,786.75,18
20110301|2010-12-01 06:30,1,786.75,787,786.75,786.75,8
20110301|2010-12-01 07:00,1,787.25,789,787.25,787.75,45
20110301|2010-12-01 09:30,1,788.25,803.5,788.25,798.5,1225
20110301|2010-12-01 10:00,1,798,818.25,797.75,808.25,1001
20110301|2010-12-01 10:30,1,808.25,808.75,800,802.25,536
20110301|2010-12-01 11:00,1,802.25,806,798.25,800.5,425
20110301|2010-12-01 11:30,1,800.75,802.75,799.25,802,119
20110301|2010-12-01 12:00,1,802,803.25,799.75,800.75,137
20110301|2010-12-01 12:30,1,801.25,804.5,801,804,400
20110301|2010-12-01 13:00,1,804,806.75,801,802.25,430
20110301|2010-12-01 18:00,2,804,806.25,801,804.25,255
20110301|2010-12-01 18:30,2,804.25,805,803,803,14
20110301|2010-12-01 19:00,2,802,802,801,801,5
20110301|2010-12-01 19:30,2,800,801.25,798.5,798.5,19
20110301|2010-12-01 20:00,2,800,800,799,800,12
20110301|2010-12-01 20:30,2,799,799.25,799,799.25,2
20110301|2010-12-01 21:00,2,799,799,798.5,798.75,4
20110301|2010-12-01 21:30,2,797.75,799,797.75,799,4
20110301|2010-12-01 22:00,2,800,801.25,800,801.25,12
20110301|2010-12-01 22:30,2,801,801,801,801,2
20110301|2010-12-01 23:00,2,801.75,802,801.75,802,8
20110301|2010-12-01 23:30,2,802.5,804.25,802.5,804,16
20110301|2010-12-02 00:30,2,803.5,803.5,803.5,803.5,2
20110301|2010-12-02 01:00,2,803.5,803.5,802.75,802.75,2
20110301|2010-12-02 01:30,2,803.25,805.5,803.25,805.5,99
20110301|2010-12-02 02:00,2,804.5,807,804.5,807,21
20110301|2010-12-02 02:30,2,808,808.25,807.5,807.5,7
20110301|2010-12-02 03:00,2,809,809,809,809,12
20110301|2010-12-02 03:30,2,809.75,811.25,809.5,810.75,23
20110301|2010-12-02 04:00,2,812,816.5,812,816.5,51
20110301|2010-12-02 04:30,2,815.5,816.5,815.5,815.5,42
20110301|2010-12-02 05:00,2,813.5,813.5,813,813.5,12
20110301|2010-12-02 05:30,2,814.25,814.25,814,814,2
20110301|2010-12-02 06:00,2,811.75,811.75,810.5,811.25,20
20110301|2010-12-02 06:30,2,811.25,811.25,811,811,12
20110301|2010-12-02 07:00,2,814,814,814,814,1
20110301|2010-12-02 09:30,2,812.75,832.25,812.75,822.25,1537
20110301|2010-12-02 10:00,2,822,825,818,820.25,622
20110301|2010-12-02 10:30,2,820.75,826,820,823.25,359
20110301|2010-12-02 11:00,2,823.75,826,822.75,825.5,313
20110301|2010-12-02 11:30,2,825.5,827.25,822.75,824.5,309
20110301|2010-12-02 12:00,2,824.75,829,824.75,828.75,242
20110301|2010-12-02 12:30,2,828.75,829.5,824.25,826.5,497
20110301|2010-12-02 13:00,2,826,826,810.5,810.5,1021
20110301|2010-12-02 18:00,3,810,813,810,811.25,54
20110301|2010-12-02 18:30,3,813,813,812.75,813,23
20110301|2010-12-02 19:00,3,813,817.25,813,817.25,84
20110301|2010-12-02 19:30,3,815.75,817.25,814.25,814.75,30
20110301|2010-12-02 20:00,3,814.75,816,813.25,815.5,21
20110301|2010-12-02 20:30,3,814.5,814.5,813.5,813.5,4
20110301|2010-12-02 21:30,3,814,814,814,814,1
20110301|2010-12-02 23:00,3,815.5,816,815.5,815.75,20
20110301|2010-12-03 00:00,3,820,822,820,822,24
20110301|2010-12-03 00:30,3,822.75,825,822.75,823.5,41
20110301|2010-12-03 01:00,3,821.75,822,821.75,822,2
20110301|2010-12-03 01:30,3,823.75,829.25,823.75,829.25,27
20110301|2010-12-03 02:00,3,825.5,825.5,825.5,825.5,8
20110301|2010-12-03 03:30,3,824.25,824.25,824.25,824.25,8
20110301|2010-12-03 04:00,3,829.75,831.25,828.5,828.75,13
20110301|2010-12-03 04:30,3,828.5,829.75,827.25,828.5,32
20110301|2010-12-03 05:00,3,829.25,829.25,824.75,824.75,11
20110301|2010-12-03 06:00,3,830,830,830,830,32
20110301|2010-12-03 06:30,3,831.25,832,830.5,830.75,6
20110301|2010-12-03 07:00,3,832,832,830.5,830.5,4
20110301|2010-12-03 09:30,3,832.75,839.75,830.5,839.5,1056
20110301|2010-12-03 10:00,3,838.75,840,834.5,840,464
20110301|2010-12-03 10:30,3,839.75,841,835.75,836,378
20110301|2010-12-03 11:00,3,836,838,835.25,837.25,256
20110301|2010-12-03 11:30,3,837.75,838.5,835.25,835.5,447
20110301|2010-12-03 12:00,3,836.5,837,835,835.5,261
20110301|2010-12-03 12:30,3,835.75,835.75,832,834.5,443
20110301|2010-12-03 13:00,3,834.25,839,827.5,838,615
20110301|2010-12-05 18:00,6,836,855,835.75,847.75,511
20110301|2010-12-05 18:30,6,848,848.5,847.75,848.25,5
20110301|2010-12-05 19:00,6,849,849,849,849,31
20110301|2010-12-05 19:30,6,849,850,848.25,848.25,25
20110301|2010-12-05 20:00,6,848.25,849,845.25,845.75,53
20110301|2010-12-05 20:30,6,845.25,846.75,843,845.25,42
20110301|2010-12-05 21:00,6,846.25,846.75,845,845,19
20110301|2010-12-05 21:30,6,844,846,844,846,28
20110301|2010-12-05 22:30,6,846,847,845.75,846.25,12
20110301|2010-12-05 23:30,6,843.75,843.75,843.75,843.75,1
20110301|2010-12-06 00:00,6,846,846,846,846,1
20110301|2010-12-06 01:00,6,845,848,844.25,848,57
20110301|2010-12-06 01:30,6,845,845,845,845,47
20110301|2010-12-06 02:00,6,845,845,842,843,19
20110301|2010-12-06 02:30,6,843.25,843.25,834.5,836.25,26
20110301|2010-12-06 03:00,6,840,840,840,840,1
20110301|2010-12-06 04:00,6,841.25,844.25,841.25,844.25,17
20110301|2010-12-06 04:30,6,843,843,832,836.5,46
20110301|2010-12-06 05:00,6,837,837,837,837,23
20110301|2010-12-06 05:30,6,839.5,840.5,839.5,840.5,15
20110301|2010-12-06 06:00,6,841.5,846,841.5,846,20
20110301|2010-12-06 06:30,6,846,846.25,844,844,19
20110301|2010-12-06 07:00,6,844.25,846.25,844,846.25,18
20110301|2010-12-06 09:30,6,849.5,853.25,840,847.25,1035
20110301|2010-12-06 10:00,6,846.75,850,843.75,846.75,316
20110301|2010-12-06 10:30,6,847,847.75,843.75,844,240
20110301|2010-12-06 11:00,6,843.75,844.5,838.5,842,239
20110301|2010-12-06 11:30,6,842.5,845.5,842.25,845.5,164
20110301|2010-12-06 12:00,6,845.25,847.75,845,847.25,147
20110301|2010-12-06 12:30,6,847.25,854.75,845.75,851.75,625
20110301|2010-12-06 13:00,6,852,852.25,846,851.25,663
20110301|2010-12-06 18:00,7,849,860,848.5,858,173
20110301|2010-12-06 18:30,7,859,865,857,861.25,204
20110301|2010-12-06 19:00,7,860.5,860.5,855,855,37
20110301|2010-12-06 19:30,7,854.5,855,854.5,855,47
20110301|2010-12-06 20:00,7,855,859,855,859,20
20110301|2010-12-06 20:30,7,858.25,858.25,858,858,2
20110301|2010-12-06 21:00,7,858,862.75,858,862,54
20110301|2010-12-06 21:30,7,862,864.25,861.5,861.5,38
20110301|2010-12-06 22:00,7,861.5,861.5,861,861,2
20110301|2010-12-06 22:30,7,860.75,861.5,860.5,861.5,7
20110301|2010-12-06 23:30,7,860.25,860.25,860.25,860.25,1
20110301|2010-12-07 01:00,7,862.5,862.5,862,862,11
20110301|2010-12-07 01:30,7,862,862,861.75,862,11
20110301|2010-12-07 02:00,7,863,863,863,863,10
20110301|2010-12-07 02:30,7,864,864,864,864,10
20110301|2010-12-07 03:00,7,864.25,864.5,864.25,864.25,8
20110301|2010-12-07 03:30,7,864.25,865,864.25,865,33
20110301|2010-12-07 04:00,7,865.5,866.25,865.5,865.5,6
20110301|2010-12-07 05:00,7,864,864,862.25,862.25,3
20110301|2010-12-07 05:30,7,862,862.5,861.75,862.5,10
20110301|2010-12-07 06:00,7,862,862,860.5,861,40
20110301|2010-12-07 07:00,7,865,868.25,865,868.25,8
20110301|2010-12-07 09:30,7,866,867,852.75,858.25,1587
20110301|2010-12-07 10:00,7,859.5,860.75,853.25,853.25,702
20110301|2010-12-07 10:30,7,854,858,851,851.75,299
20110301|2010-12-07 11:00,7,851.75,852.5,845.25,850.25,523
20110301|2010-12-07 11:30,7,850,852.25,846.5,850.25,324
20110301|2010-12-07 12:00,7,850.5,853.75,846.75,850.5,476
20110301|2010-12-07 12:30,7,850.25,856.75,850,855.5,431
20110301|2010-12-07 13:00,7,855.75,859.25,852.75,852.75,726
20110301|2010-12-07 18:00,8,850,852,844.25,844.5,139
20110301|2010-12-07 18:30,8,844.75,847,844.75,846.75,19
20110301|2010-12-07 19:00,8,847,852,847,852,58
20110301|2010-12-07 19:30,8,852,853.25,852,853.25,7
20110301|2010-12-07 20:00,8,852,852,852,852,5
20110301|2010-12-07 20:30,8,848.5,848.5,846,846,13
20110301|2010-12-07 21:00,8,844.75,846,844.75,846,4
20110301|2010-12-07 22:00,8,845.25,845.25,845.25,845.25,1
20110301|2010-12-07 22:30,8,844.75,844.75,844.75,844.75,8
20110301|2010-12-07 23:00,8,844.25,844.25,844,844,2
20110301|2010-12-08 00:30,8,846.5,846.5,846.5,846.5,1
20110301|2010-12-08 01:00,8,843.5,843.5,842,843.5,25
20110301|2010-12-08 01:30,8,843.5,844.5,843.5,843.5,13
20110301|2010-12-08 02:00,8,843.5,843.5,843.5,843.5,4
20110301|2010-12-08 03:00,8,845,845,844.25,844.25,3
20110301|2010-12-08 03:30,8,842.5,842.5,842.5,842.5,2
20110301|2010-12-08 04:00,8,842.5,842.5,842.5,842.5,9
20110301|2010-12-08 04:30,8,842.5,842.5,842.5,842.5,6
20110301|2010-12-08 06:30,8,844.25,847,843.75,847,9
20110301|2010-12-08 07:00,8,848.75,849.25,848.5,849.25,4
20110301|2010-12-08 09:30,8,849,862.25,849,858.75,1479
20110301|2010-12-08 10:00,8,858.5,862.5,857.5,860.75,310
20110301|2010-12-08 10:30,8,860.75,867,859.5,863.75,463
20110301|2010-12-08 11:00,8,864.25,866,861.25,861.25,364
20110301|2010-12-08 11:30,8,861.75,862,858.25,860.25,281
20110301|2010-12-08 12:00,8,860,864.75,859.5,862,432
20110301|2010-12-08 12:30,8,862.75,864.5,861.25,862.25,260
20110301|2010-12-08 13:00,8,862.25,865.5,861,864.75,731
20110301|2010-12-08 18:00,9,862.5,866.25,862.5,866.25,60
20110301|2010-12-08 18:30,9,866,866,866,866,8
20110301|2010-12-08 19:00,9,865.5,865.5,863.75,863.75,19
20110301|2010-12-08 19:30,9,864.5,864.5,864.5,864.5,2
20110301|2010-12-08 20:30,9,865.5,865.75,865.5,865.5,9
20110301|2010-12-08 21:30,9,866.25,866.25,866.25,866.25,5
20110301|2010-12-08 22:00,9,866.25,866.25,866.25,866.25,1
20110301|2010-12-08 22:30,9,866,866,866,866,1
20110301|2010-12-08 23:00,9,866.25,866.25,866.25,866.25,9
20110301|2010-12-08 23:30,9,866,866,866,866,3
20110301|2010-12-09 00:30,9,866,866.5,866,866.5,2
20110301|2010-12-09 01:00,9,866,866,866,866,6
20110301|2010-12-09 01:30,9,865.5,865.5,865.5,865.5,1
20110301|2010-12-09 02:30,9,865,865.5,865,865.5,6
20110301|2010-12-09 03:30,9,866,866,865,865,8
20110301|2010-12-09 04:00,9,865,866,865,866,7
20110301|2010-12-09 04:30,9,866,866.25,866,866,7
20110301|2010-12-09 05:30,9,866,866.25,866,866,34
20110301|2010-12-09 06:00,9,865,866,865,866,11
20110301|2010-12-09 06:30,9,867,867,867,867,5
20110301|2010-12-09 07:00,9,865.75,868,865.75,868,4
20110301|2010-12-09 09:30,9,862.5,870.75,860.75,868.5,1031
20110301|2010-12-09 10:00,9,869.25,871.5,865.75,867,326
20110301|2010-12-09 10:30,9,868,870.25,865.25,867.5,405
20110301|2010-12-09 11:00,9,868.75,871.25,868.25,870,343
20110301|2010-12-09 11:30,9,870.75,875,868.75,874.5,498
20110301|2010-12-09 12:00,9,874.25,875.5,872.25,874,417
20110301|2010-12-09 12:30,9,873.5,876.75,871.5,876.75,655
20110301|2010-12-09 13:00,9,876.5,876.5,871.75,871.75,585
20110301|2010-12-09 18:00,10,874,874.75,873,873.5,66
20110301|2010-12-09 18:30,10,873,876.25,873,875,58
20110301|2010-12-09 19:00,10,875,875,874,874.25,18
20110301|2010-12-09 19:30,10,874.25,875,874.25,874.25,10
20110301|2010-12-09 20:00,10,874,875,874,875,26
20110301|2010-12-09 21:00,10,875,875,875,875,5
20110301|2010-12-09 21:30,10,874.25,874.25,874.25,874.25,1
20110301|2010-12-09 22:00,10,874,874,873.5,873.5,3
20110301|2010-12-09 22:30,10,874,874.25,873.25,873.25,6
20110301|2010-12-09 23:30,10,873.75,873.75,873.75,873.75,3
20110301|2010-12-10 00:00,10,873.25,874,873.25,874,3
20110301|2010-12-10 00:30,10,873.75,873.75,873.75,873.75,2
20110301|2010-12-10 02:00,10,875.75,876.25,875.75,876.25,15
20110301|2010-12-10 02:30,10,875.75,875.75,875.5,875.5,4
20110301|2010-12-10 03:00,10,877,878,877,878,4
20110301|2010-12-10 03:30,10,877,879,877,879,7
20110301|2010-12-10 04:00,10,880,880,880,880,8
20110301|2010-12-10 04:30,10,881,881.5,881,881.5,6
20110301|2010-12-10 05:00,10,881.5,881.5,881.5,881.5,1
20110301|2010-12-10 05:30,10,882,882.25,882,882.25,3
20110301|2010-12-10 06:00,10,881.5,881.5,880.25,880.75,25
20110301|2010-12-10 07:00,10,882.75,883,881.75,882,4
20110301|2010-12-10 09:30,10,872,874,863.25,871,481
20110301|2010-12-10 10:00,10,872,875,871.5,874.5,356
20110301|2010-12-10 10:30,10,874.25,878.5,874,877.75,508
20110301|2010-12-10 11:00,10,877.75,882,876.5,880.5,590
20110301|2010-12-10 11:30,10,881,881.25,877.75,878.25,223
20110301|2010-12-10 12:00,10,878,879.25,874.25,875.25,420
20110301|2010-12-10 12:30,10,875.25,877.5,874.25,876,298
20110301|2010-12-10 13:00,10,876,876.25,867.75,870,898
20110301|2010-12-12 18:00,13,868.75,868.75,862,863,123
20110301|2010-12-12 18:30,13,862,863,860.25,862.5,14
20110301|2010-12-12 19:00,13,863,863,862.25,862.25,15
20110301|2010-12-12 19:30,13,862.5,862.75,862.5,862.75,37
20110301|2010-12-12 20:00,13,862.75,863.75,862.25,862.25,30
20110301|2010-12-12 20:30,13,862.75,862.75,862.75,862.75,6
20110301|2010-12-12 21:00,13,863.75,865.25,863.5,865,11
20110301|2010-12-12 21:30,13,867.25,869.5,867.25,869.5,17
20110301|2010-12-12 22:00,13,869.5,870.5,869.5,870.5,25
20110301|2010-12-12 22:30,13,869.5,869.5,867.5,867.5,18
20110301|2010-12-12 23:30,13,869,869,869,869,7
20110301|2010-12-13 00:00,13,870.5,870.5,870.5,870.5,1
20110301|2010-12-13 00:30,13,871.25,871.25,871,871,8
20110301|2010-12-13 01:00,13,871,871,871,871,1
20110301|2010-12-13 02:30,13,871,871,871,871,18
20110301|2010-12-13 03:00,13,871,871.5,871,871.5,24
20110301|2010-12-13 03:30,13,874.75,875,874.75,875,8
20110301|2010-12-13 05:30,13,874.75,878.25,874.75,878.25,9
20110301|2010-12-13 06:00,13,877,877.5,877,877.5,11
20110301|2010-12-13 06:30,13,876.5,877.75,876,876,10
20110301|2010-12-13 07:00,13,875.75,876,875.75,876,20
20110301|2010-12-13 09:30,13,879,880,870,879.25,982
20110301|2010-12-13 10:00,13,878.5,878.5,871,871.5,284
20110301|2010-12-13 10:30,13,871.25,874,870.25,871.25,138
20110301|2010-12-13 11:00,13,871,874.25,871,874.25,109
20110301|2010-12-13 11:30,13,874,876.25,872.5,874.25,162
20110301|2010-12-13 12:00,13,873.75,875.25,872,873,232
20110301|2010-12-13 12:30,13,873.25,873.75,864,864,327
20110301|2010-12-13 13:00,13,864,873,864,871.5,261
20110301|2010-12-13 18:00,14,871,871,869.75,871,29
20110301|2010-12-13 18:30,14,869,869,868.25,868.25,5
20110301|2010-12-13 19:00,14,867.75,870,867,869,7
20110301|2010-12-13 19:30,14,867.25,868.75,865.25,868.75,10
20110301|2010-12-13 20:30,14,868.5,868.5,867.75,867.75,7
20110301|2010-12-13 21:00,14,865.5,868.75,865.5,868.75,29
20110301|2010-12-13 21:30,14,867,867,867,867,18
20110301|2010-12-13 23:00,14,867,867,867,867,1
20110301|2010-12-14 00:30,14,867,867,867,867,13
20110301|2010-12-14 01:30,14,866.75,869,866.75,869,7
20110301|2010-12-14 02:30,14,871,871,871,871,20
20110301|2010-12-14 03:30,14,870.75,870.75,870.75,870.75,5
20110301|2010-12-14 04:30,14,867.5,867.75,865.75,865.75,40
20110301|2010-12-14 05:00,14,867.25,867.25,867.25,867.25,2
20110301|2010-12-14 05:30,14,867.5,867.5,867.5,867.5,1
20110301|2010-12-14 06:00,14,869,869,868.75,868.75,6
20110301|2010-12-14 06:30,14,868,868,868,868,4
20110301|2010-12-14 07:00,14,868.75,868.75,866.75,866.75,27
20110301|2010-12-14 09:30,14,864.5,870,861.5,864,1000
20110301|2010-12-14 10:00,14,864,864,850,852,535
20110301|2010-12-14 10:30,14,852,855.25,851.75,853,307
20110301|2010-12-14 11:00,14,853.5,853.5,840,842.5,671
20110301|2010-12-14 11:30,14,842.5,849.5,841,848.5,1174
20110301|2010-12-14 12:00,14,847,849.75,844.75,846.5,184
20110301|2010-12-14 12:30,14,846,846.75,844.25,844.75,253
20110301|2010-12-14 13:00,14,845.75,846.5,840.75,841,566
20110301|2010-12-14 18:00,15,842.25,844.5,841.25,843.5,50
20110301|2010-12-14 18:30,15,843.75,843.75,843,843.75,6
20110301|2010-12-14 19:00,15,844.5,844.5,844.5,844.5,2
20110301|2010-12-14 19:30,15,844.5,844.5,842.25,842.25,27
20110301|2010-12-14 20:00,15,842.75,843.25,841.5,841.5,18
20110301|2010-12-14 21:30,15,842,842,842,842,1
20110301|2010-12-14 22:00,15,841,841.75,841,841,21
20110301|2010-12-14 22:30,15,842,842.25,842,842.25,3
20110301|2010-12-14 23:30,15,841,841,841,841,2
20110301|2010-12-15 00:00,15,842,842,841.5,842,13
20110301|2010-12-15 00:30,15,842,842.25,841.5,842.25,25
20110301|2010-12-15 01:00,15,842,844.5,841.75,844.5,76
20110301|2010-12-15 01:30,15,844.5,845,843,843,9
20110301|2010-12-15 02:30,15,842.75,842.75,842.5,842.5,2
20110301|2010-12-15 04:00,15,844.5,844.5,844.5,844.5,1
20110301|2010-12-15 05:30,15,844,845.25,844,845,11
20110301|2010-12-15 06:00,15,845.25,845.75,845.25,845.75,4
20110301|2010-12-15 06:30,15,846,847.25,846,847,18
20110301|2010-12-15 07:00,15,846.75,853,846.75,849.25,145
20110301|2010-12-15 09:30,15,852.75,857.5,850,853.5,1041
20110301|2010-12-15 10:00,15,853.25,855.75,852.25,855.25,436
20110301|2010-12-15 10:30,15,855.5,855.5,850,852,330
20110301|2010-12-15 11:00,15,851.75,853,843.75,844.75,427
20110301|2010-12-15 11:30,15,844.75,846.75,836.75,843.25,395
20110301|2010-12-15 12:00,15,842.75,846,842.75,843.75,200
20110301|2010-12-15 12:30,15,844.25,845.5,839.5,840,209
20110301|2010-12-15 13:00,15,839.5,844.25,839.25,843,286
20110301|2010-12-15 19:30,16,843,843,843,843,4
20110301|2010-12-16 00:00,16,841.75,841.75,841.75,841.75,1
20110301|2010-12-16 01:30,16,842.5,842.5,842.25,842.25,10
20110301|2010-12-16 02:00,16,842.25,842.25,842.25,842.25,5
20110301|2010-12-16 03:00,16,843,843,843,843,3
20110301|2010-12-16 04:00,16,843,843,843,843,4
20110301|2010-12-16 04:30,16,843,843,843,843,20
20110301|2010-12-16 05:00,16,844,844,844,844,2
20110301|2010-12-16 05:30,16,845,846,845,846,4
20110301|2010-12-16 06:00,16,845.5,845.5,845,845,7
20110301|2010-12-16 06:30,16,844.25,845,844.25,845,2
20110301|2010-12-16 09:30,16,845,847.25,838.5,841,773
20110301|2010-12-16 10:00,16,841.25,844.75,840,840,378
20110301|2010-12-16 10:30,16,839.25,839.25,834.75,837,266
20110301|2010-12-16 11:00,16,837.75,838.75,836,837.25,220
20110301|2010-12-16 11:30,16,837,837.25,833.75,834.5,193
20110301|2010-12-16 12:00,16,836,838.75,835,836.25,140
20110301|2010-12-16 12:30,16,835.75,836,830.75,832.75,295
20110301|2010-12-16 13:00,16,832.75,837,831.75,835.5,191
20110301|2010-12-16 18:00,17,835.5,840,835.5,840,25
20110301|2010-12-16 18:30,17,838,838,838,838,3
20110301|2010-12-16 19:00,17,839.75,840,839.5,840,4
20110301|2010-12-16 20:00,17,840.5,840.5,839,839,5
20110301|2010-12-16 21:00,17,838.75,838.75,838.75,838.75,10
20110301|2010-12-16 21:30,17,838.75,840.25,838.75,840.25,14
20110301|2010-12-16 23:00,17,836.75,836.75,836.75,836.75,1
20110301|2010-12-17 01:00,17,839,839.25,839,839.25,8
20110301|2010-12-17 01:30,17,840,840,840,840,4
20110301|2010-12-17 02:00,17,841.5,842,841.5,842,33
20110301|2010-12-17 02:30,17,842,842,840.75,841,20
20110301|2010-12-17 03:00,17,841.75,841.75,841.25,841.25,3
20110301|2010-12-17 03:30,17,842.25,843.75,842.25,843.75,6
20110301|2010-12-17 04:00,17,843.75,844,843.75,844,5
20110301|2010-12-17 04:30,17,842.75,843,842.5,842.5,22
20110301|2010-12-17 05:00,17,842.5,842.75,842.5,842.75,3
20110301|2010-12-17 05:30,17,842.25,842.25,838.75,838.75,30
20110301|2010-12-17 06:00,17,839,839,838,838,3
20110301|2010-12-17 06:30,17,836.75,836.75,833.75,835,17
20110301|2010-12-17 07:00,17,836.25,836.25,835.75,836.25,3
20110301|2010-12-17 09:30,17,837,839.75,831.75,839.25,516
20110301|2010-12-17 10:00,17,839,839.5,835,839,184
20110301|2010-12-17 10:30,17,838.5,843.75,838,843.5,221
20110301|2010-12-17 11:00,17,844,844.5,838.5,839.25,306
20110301|2010-12-17 11:30,17,839.5,840.25,837.75,838.75,80
20110301|2010-12-17 12:00,17,838.75,842,838.25,841.25,135
20110301|2010-12-17 12:30,17,841,841.5,838,838.25,165
20110301|2010-12-17 13:00,17,838.25,843.75,838,840.75,224
20110301|2010-12-19 18:00,20,842,853.25,842,851.5,50
20110301|2010-12-19 18:30,20,851.25,853,851.25,852.5,5
20110301|2010-12-19 19:00,20,851.5,851.5,850.75,850.75,6
20110301|2010-12-19 20:00,20,851.25,851.25,850.75,850.75,2
20110301|2010-12-19 21:00,20,850,850,848.5,848.5,4
20110301|2010-12-19 21:30,20,852.5,852.5,851.75,851.75,2
20110301|2010-12-19 22:30,20,850.25,850.25,850.25,850.25,1
20110301|2010-12-19 23:00,20,850.75,851.25,850.75,851.25,4
20110301|2010-12-20 00:00,20,853.75,853.75,852,852,10
20110301|2010-12-20 00:30,20,851.5,853.5,851.5,853.5,6
20110301|2010-12-20 01:00,20,854.5,855.25,854.5,855.25,8
20110301|2010-12-20 01:30,20,855.25,855.25,855.25,855.25,1
20110301|2010-12-20 02:00,20,851.75,851.75,849.75,850,18
20110301|2010-12-20 02:30,20,851.75,851.75,851.75,851.75,1
20110301|2010-12-20 03:30,20,851.5,851.5,851,851,2
20110301|2010-12-20 04:00,20,851.25,852,851.25,852,3
20110301|2010-12-20 04:30,20,852,852,851.75,851.75,2
20110301|2010-12-20 06:30,20,855.5,856.5,853,856.5,43
20110301|2010-12-20 07:00,20,856.5,857,856.5,857,5
20110301|2010-12-20 09:30,20,856.5,858.25,851.5,857,676
20110301|2010-12-20 10:00,20,857.25,862.5,856.5,862.5,294
20110301|2010-12-20 10:30,20,862.5,862.5,860.25,861,95
20110301|2010-12-20 11:00,20,861.25,861.25,858.25,859.75,129
20110301|2010-12-20 11:30,20,860,860,858,858.5,43
20110301|2010-12-20 12:00,20,858,859.75,858,859.25,58
20110301|2010-12-20 12:30,20,859,861.75,858.75,860.25,268
20110301|2010-12-20 13:00,20,860,861,857.5,859.25,235
20110301|2010-12-20 18:00,21,859.5,859.5,857.75,857.75,23
20110301|2010-12-20 19:00,21,857.75,857.75,857.25,857.5,3
20110301|2010-12-20 22:00,21,857.5,857.5,857.5,857.5,1
20110301|2010-12-20 23:00,21,858,858,858,858,1
20110301|2010-12-21 01:00,21,859,859.25,859,859.25,3
20110301|2010-12-21 01:30,21,859.5,859.5,859.5,859.5,11
20110301|2010-12-21 02:30,21,859.5,859.5,859.5,859.5,1
20110301|2010-12-21 03:00,21,860,860,860,860,2
20110301|2010-12-21 04:00,21,860.5,860.5,860.5,860.5,9
20110301|2010-12-21 04:30,21,861,861,861,861,1
20110301|2010-12-21 05:00,21,861.5,861.5,861.5,861.5,1
20110301|2010-12-21 05:30,21,861.5,862.25,861.5,862.25,10
20110301|2010-12-21 06:00,21,862.25,862.75,862.25,862.75,10
20110301|2010-12-21 06:30,21,861.75,862.75,861.75,862.75,2
20110301|2010-12-21 07:00,21,862.75,862.75,862.75,862.75,1
20110301|2010-12-21 09:30,21,861,862.25,857,861,311
20110301|2010-12-21 10:00,21,861.25,861.5,859,861,109
20110301|2010-12-21 10:30,21,862,863.5,860.75,862,92
20110301|2010-12-21 11:00,21,862.25,865,862.25,863.25,66
20110301|2010-12-21 11:30,21,863.25,863.75,860.25,861.25,144
20110301|2010-12-21 12:00,21,861,861,857.5,857.5,207
20110301|2010-12-21 12:30,21,857.5,860,856.5,858,193
20110301|2010-12-21 13:00,21,857.75,859.25,856.25,858.75,296
20110301|2010-12-21 18:00,22,857.75,857.75,856.75,857,16
20110301|2010-12-21 18:30,22,857.75,858.25,857.5,857.5,6
20110301|2010-12-21 19:00,22,856.25,857,856.25,857,6
20110301|2010-12-21 20:00,22,856,856,856,856,2
20110301|2010-12-21 20:30,22,856,856,856,856,1
20110301|2010-12-21 21:00,22,856,856,855.25,855.75,8
20110301|2010-12-21 21:30,22,855.75,855.75,855.75,855.75,1
20110301|2010-12-21 23:30,22,854.75,854.75,853,854.25,21
20110301|2010-12-22 02:30,22,854.5,854.5,854.5,854.5,7
20110301|2010-12-22 04:00,22,854.5,854.5,854.5,854.5,1
20110301|2010-12-22 07:00,22,855.25,855.75,855.25,855.75,2
20110301|2010-12-22 09:30,22,854.75,860.5,851,860,385
20110301|2010-12-22 10:00,22,859.25,862.5,857.75,859.25,118
20110301|2010-12-22 10:30,22,858.5,859.5,855.25,858.25,372
20110301|2010-12-22 11:00,22,858.25,868,856.75,867.5,844
20110301|2010-12-22 11:30,22,868.25,869.25,865,868.25,335
20110301|2010-12-22 12:00,22,868.25,875,868.25,871.25,233
20110301|2010-12-22 12:30,22,872.25,872.25,868.25,869,106
20110301|2010-12-22 13:00,22,869.25,870.75,868.25,870.25,207
20110301|2010-12-22 18:00,23,869,871,869,870.25,69
20110301|2010-12-22 18:30,23,870.25,871.5,870,871.5,14
20110301|2010-12-22 19:00,23,871.75,872,870.75,872,4
20110301|2010-12-22 19:30,23,872,873,872,873,2
20110301|2010-12-22 20:00,23,873.25,873.25,873.25,873.25,1
20110301|2010-12-23 01:00,23,871.5,871.5,871.5,871.5,5
20110301|2010-12-23 01:30,23,871.5,871.5,871.5,871.5,1
20110301|2010-12-23 02:00,23,871.25,871.25,871.25,871.25,3
20110301|2010-12-23 02:30,23,871,871,869.5,869.5,36
20110301|2010-12-23 03:30,23,869.5,869.5,869.5,869.5,1
20110301|2010-12-23 05:30,23,869.5,869.5,869,869,18
20110301|2010-12-23 06:00,23,869.25,869.25,869,869,9
20110301|2010-12-23 06:30,23,869,869,869,869,1
20110301|2010-12-23 07:00,23,868.75,869,868,868,8
20110301|2010-12-23 09:30,23,869.25,873,867,872.5,329
20110301|2010-12-23 10:00,23,872,875.75,871.75,874,170
20110301|2010-12-23 10:30,23,873,873.5,869.25,869.25,103
20110301|2010-12-23 11:00,23,870,871.25,869,870.75,52
20110301|2010-12-23 11:30,23,870.75,871.75,863.25,866.75,153
20110301|2010-12-23 12:00,23,867,870.5,866.5,867.75,76
20110301|2010-12-23 12:30,23,868.5,869,867,868.5,24
20110301|2010-12-23 13:00,23,868,870.5,867,869.25,177
20110301|2010-12-26 18:00,27,860,865.5,853.75,865.5,19
20110301|2010-12-26 18:30,27,866,866,866,866,1
20110301|2010-12-26 19:00,27,864.75,864.75,864.75,864.75,1
20110301|2010-12-26 19:30,27,865.75,866,865.75,866,10
20110301|2010-12-26 20:00,27,868,868.25,868,868.25,26
20110301|2010-12-26 20:30,27,868.25,868.25,868.25,868.25,3
20110301|2010-12-26 21:00,27,868.25,869.25,868.25,869.25,18
20110301|2010-12-26 22:00,27,869.5,869.5,869.5,869.5,1
20110301|2010-12-27 04:00,27,868,868,868,868,1
20110301|2010-12-27 06:00,27,866,866,864.25,864.25,24
20110301|2010-12-27 06:30,27,864.5,865.5,863,865.5,28
20110301|2010-12-27 09:30,27,866.25,868.25,861.5,863.75,346
20110301|2010-12-27 10:00,27,863.75,865.5,862.5,863.75,103
20110301|2010-12-27 10:30,27,863.25,863.75,863,863.5,62
20110301|2010-12-27 11:00,27,863.25,863.5,861.25,862.75,40
20110301|2010-12-27 11:30,27,862.75,866.5,862.75,864.5,95
20110301|2010-12-27 12:00,27,864.5,865,864,864.75,54
20110301|2010-12-27 12:30,27,864,865.75,862,863.25,131
20110301|2010-12-27 13:00,27,863.25,868.75,861.5,867,207
20110301|2010-12-27 18:00,28,866,866.25,866,866.25,6
20110301|2010-12-27 18:30,28,866.25,868.75,866.25,867.75,33
20110301|2010-12-27 19:00,28,869,869,869,869,1
20110301|2010-12-27 19:30,28,868.75,869,868.75,868.75,7
20110301|2010-12-27 20:30,28,868.75,868.75,868.75,868.75,1
20110301|2010-12-27 21:30,28,868.5,868.5,868.5,868.5,1
20110301|2010-12-28 03:00,28,869.75,869.75,869.75,869.75,1
20110301|2010-12-28 03:30,28,870,870,870,870,4
20110301|2010-12-28 04:00,28,871,871,871,871,1
20110301|2010-12-28 04:30,28,870.25,870.25,870.25,870.25,1
20110301|2010-12-28 05:00,28,869.5,869.5,869.5,869.5,1
20110301|2010-12-28 06:30,28,871.5,871.5,871.5,871.5,2
20110301|2010-12-28 07:00,28,873,875.5,873,875.5,24
20110301|2010-12-28 09:30,28,876.25,886.5,874.5,882.5,630
20110301|2010-12-28 10:00,28,883.75,885.5,881,881,254
20110301|2010-12-28 10:30,28,881.5,882.5,881.25,882,213
20110301|2010-12-28 11:00,28,882.75,882.75,877,878.5,183
20110301|2010-12-28 11:30,28,878.75,882,878.75,880,71
20110301|2010-12-28 12:00,28,880.5,881.25,879.75,881.25,67
20110301|2010-12-28 12:30,28,881,884,881,884,131
20110301|2010-12-28 13:00,28,883.25,885.25,882.25,882.5,121
20110301|2010-12-28 18:00,29,882,884.25,882,884.25,40
20110301|2010-12-28 18:30,29,884.25,884.25,884.25,884.25,1
20110301|2010-12-28 19:00,29,884,884,884,884,1
20110301|2010-12-28 20:00,29,880,884.25,880,884.25,20
20110301|2010-12-28 20:30,29,885,885,884.5,884.5,49
20110301|2010-12-28 21:00,29,884.5,884.5,884.25,884.25,3
20110301|2010-12-28 21:30,29,884.25,884.25,884.25,884.25,8
20110301|2010-12-28 22:00,29,884.25,884.5,884.25,884.5,2
20110301|2010-12-28 23:00,29,884.5,884.5,884.5,884.5,1
20110301|2010-12-28 23:30,29,884.25,884.25,883.75,884,106
20110301|2010-12-29 00:00,29,884,884,884,884,4
20110301|2010-12-29 00:30,29,884,884,884,884,4
20110301|2010-12-29 01:00,29,885,885,884,884,3
20110301|2010-12-29 02:00,29,884.25,884.25,883.75,883.75,54
20110301|2010-12-29 02:30,29,883.75,883.75,883.75,883.75,15
20110301|2010-12-29 04:00,29,884,884,883.75,883.75,3
20110301|2010-12-29 04:30,29,883.25,883.25,883,883,8
20110301|2010-12-29 05:30,29,884.75,884.75,884.75,884.75,1
20110301|2010-12-29 06:00,29,884.75,884.75,884,884,12
20110301|2010-12-29 06:30,29,884,884,883.5,883.5,8
20110301|2010-12-29 09:30,29,882,883.25,874,877.25,841
20110301|2010-12-29 10:00,29,876.5,880,876.25,878.25,87
20110301|2010-12-29 10:30,29,878.25,885.25,878.25,883.5,93
20110301|2010-12-29 11:00,29,883,885,882.25,884.75,71
20110301|2010-12-29 11:30,29,884.5,889.25,884.5,889.25,317
20110301|2010-12-29 12:00,29,889,889,884,884.25,80
20110301|2010-12-29 12:30,29,885,886,881.75,881.75,98
20110301|2010-12-29 13:00,29,882.75,884.75,881,881.5,108
20110301|2010-12-29 18:00,30,880.5,880.5,879.5,879.5,5
20110301|2010-12-29 18:30,30,875,875,875,875,6
20110301|2010-12-29 19:00,30,875,875,874,874,13
20110301|2010-12-29 19:30,30,878.25,878.25,878.25,878.25,1
20110301|2010-12-29 20:30,30,878.75,878.75,878.75,878.75,1
20110301|2010-12-29 21:00,30,878.5,878.5,878.5,878.5,1
20110301|2010-12-29 21:30,30,878.5,878.5,878.5,878.5,1
20110301|2010-12-30 00:30,30,876,876,876,876,1
20110301|2010-12-30 01:00,30,874,874,872,872,17
20110301|2010-12-30 02:00,30,878.5,879.75,878.5,879.75,3
20110301|2010-12-30 03:00,30,877.25,877.25,876.75,877,3
20110301|2010-12-30 03:30,30,879,879.25,879,879.25,2
20110301|2010-12-30 05:00,30,880,880,880,880,1
20110301|2010-12-30 05:30,30,877,877,877,877,2
20110301|2010-12-30 06:00,30,875.25,875.25,875.25,875.25,1
20110301|2010-12-30 07:00,30,876,876,876,876,2
20110301|2010-12-30 09:30,30,875,877,873.5,874.5,162
20110301|2010-12-30 10:00,30,874.5,878.5,867.25,869,365
20110301|2010-12-30 10:30,30,868.75,877.25,868.75,870.5,143
20110301|2010-12-30 11:00,30,870.75,871.5,866.5,867.5,152
20110301|2010-12-30 11:30,30,868.5,872.75,868.5,871.25,61
20110301|2010-12-30 12:00,30,870.75,871.5,870,871,65
20110301|2010-12-30 12:30,30,871.25,873.25,870,871.25,181
20110301|2010-12-30 13:00,30,872.25,874,870,873.25,279
20110301|2010-12-30 18:00,31,872.25,873,872,872,12
20110301|2010-12-30 19:00,31,872,873,872,873,27
20110301|2010-12-30 19:30,31,871.5,871.5,871.5,871.5,1
20110301|2010-12-30 20:30,31,869.75,869.75,869.75,869.75,2
20110301|2010-12-30 22:00,31,870.75,873,870.75,873,27
20110301|2010-12-30 22:30,31,873.75,873.75,873.75,873.75,1
20110301|2010-12-31 02:30,31,873.75,873.75,872.25,872.25,2
20110301|2010-12-31 05:00,31,873.5,874,873.5,874,3
20110301|2010-12-31 06:30,31,874,875,874,875,9
20110301|2010-12-31 09:30,31,875.5,879,874.75,877,407
20110301|2010-12-31 10:00,31,876.5,878,876.25,877.5,93
20110301|2010-12-31 10:30,31,878.75,884.5,878.75,884.25,167
20110301|2010-12-31 11:00,31,883.75,887,883.5,884.75,163
20110301|2010-12-31 11:30,31,885,886.25,876.75,880.25,559
20110301|2010-12-31 12:00,31,880.25,881.75,880,880.5,8
20110301|2011-01-02 18:00,3,880.5,889.25,880.5,889.25,39
20110301|2011-01-02 18:30,3,890,891,888.75,891,20
20110301|2011-01-02 19:30,3,890.75,890.75,890.75,890.75,1
20110301|2011-01-02 20:00,3,890,891,889.75,891,6
20110301|2011-01-02 20:30,3,891,891.25,891,891.25,7
20110301|2011-01-02 21:00,3,891,891,891,891,1
20110301|2011-01-02 22:00,3,891,892,891,892,7
20110301|2011-01-02 22:30,3,891,891,891,891,27
20110301|2011-01-02 23:00,3,891,893.75,891,893.75,31
20110301|2011-01-02 23:30,3,894,894.5,893.5,894.5,7
20110301|2011-01-03 00:30,3,894.25,894.25,894.25,894.25,1
20110301|2011-01-03 01:00,3,892.5,892.5,889.5,891.25,8
20110301|2011-01-03 01:30,3,889,889,884.5,884.5,28
20110301|2011-01-03 02:30,3,885,885.5,885,885.5,11
20110301|2011-01-03 03:00,3,885.5,885.75,885.5,885.75,5
20110301|2011-01-03 03:30,3,887,887,887,887,23
20110301|2011-01-03 04:00,3,888,888,888,888,16
20110301|2011-01-03 04:30,3,890.5,890.5,889.5,889.5,10
20110301|2011-01-03 05:00,3,889.25,889.25,888.25,888.25,2
20110301|2011-01-03 05:30,3,889.25,892,889,892,35
20110301|2011-01-03 06:00,3,891.25,891.5,889,889,6
20110301|2011-01-03 06:30,3,889,895.75,887.5,895.75,39
20110301|2011-01-03 07:00,3,896.5,900.75,896.5,899,73
20110301|2011-01-03 09:30,3,898.75,908,895.5,899.5,678
20110301|2011-01-03 10:00,3,899.75,902,898.5,899.75,244
20110301|2011-01-03 10:30,3,900,903.75,900,902.25,118
20110301|2011-01-03 11:00,3,902.25,903,900,902,112
20110301|2011-01-03 11:30,3,901.75,902.5,900.25,900.25,98
20110301|2011-01-03 12:00,3,900,901,896.75,899.75,246
20110301|2011-01-03 12:30,3,899.75,899.75,893.25,893.25,262
20110301|2011-01-03 13:00,3,893.25,895.25,885.75,890.75,477
20110301|2011-01-03 18:00,4,887.5,889.75,886,889.75,30
20110301|2011-01-03 18:30,4,890,890,888.25,888.25,8
20110301|2011-01-03 19:00,4,887.25,887.25,887.25,887.25,2
20110301|2011-01-03 19:30,4,889.75,889.75,889.75,889.75,2
20110301|2011-01-03 22:00,4,889.75,889.75,889.75,889.75,4
20110301|2011-01-03 22:30,4,887.75,887.75,887.75,887.75,2
20110301|2011-01-03 23:00,4,887.25,887.25,886.5,886.5,3
20110301|2011-01-03 23:30,4,886,886,886,886,1
20110301|2011-01-04 00:00,4,884.75,884.75,884,884,9
20110301|2011-01-04 00:30,4,883.5,883.75,883.5,883.75,4
20110301|2011-01-04 02:30,4,884.25,884.25,883.75,883.75,10
20110301|2011-01-04 03:00,4,885.25,885.25,885.25,885.25,1
20110301|2011-01-04 03:30,4,888.75,888.75,888.75,888.75,2
20110301|2011-01-04 04:00,4,887.25,887.25,887.25,887.25,1
20110301|2011-01-04 05:00,4,888.75,888.75,888.5,888.5,20
20110301|2011-01-04 05:30,4,888.25,888.75,887.25,887.25,6
20110301|2011-01-04 06:00,4,887.25,887.25,887.25,887.25,1
20110301|2011-01-04 06:30,4,885.75,885.75,882.5,882.75,11
20110301|2011-01-04 07:00,4,882.75,883.75,882.25,883.75,4
20110301|2011-01-04 09:30,4,883.25,883.5,873.75,880,842
20110301|2011-01-04 10:00,4,880,889.25,879,887.5,411
20110301|2011-01-04 10:30,4,887.25,889.25,884.5,886,184
20110301|2011-01-04 11:00,4,886.5,887.25,884.5,885.5,101
20110301|2011-01-04 11:30,4,884,885.25,882.75,883.5,311
20110301|2011-01-04 12:00,4,883.25,886.25,880.75,884.75,96
20110301|2011-01-04 12:30,4,885,888,878,879.75,128
20110301|2011-01-04 13:00,4,879.25,880.25,873,879.25,415
20110301|2011-01-04 18:00,5,877,880,877,879.5,38
20110301|2011-01-04 18:30,5,879,880,879,880,10
20110301|2011-01-04 19:00,5,878.75,878.75,878.75,878.75,2
20110301|2011-01-04 19:30,5,877.25,877.25,866,866.75,42
20110301|2011-01-04 20:00,5,866.75,870.25,866.75,870.25,9
20110301|2011-01-04 21:30,5,869.5,870.75,869.5,870.75,2
20110301|2011-01-04 23:30,5,868.75,868.75,868.75,868.75,1
20110301|2011-01-05 00:00,5,868.75,868.75,868.75,868.75,2
20110301|2011-01-05 00:30,5,868.25,868.25,868.25,868.25,1
20110301|2011-01-05 01:00,5,872.5,872.75,872.5,872.75,2
20110301|2011-01-05 02:00,5,872,872,872,872,2
20110301|2011-01-05 02:30,5,872.75,872.75,872,872,17
20110301|2011-01-05 03:00,5,872,872,872,872,2
20110301|2011-01-05 05:30,5,871.25,871.25,869.75,869.75,11
20110301|2011-01-05 06:00,5,869.5,869.5,869.5,869.5,1
20110301|2011-01-05 06:30,5,869.25,869.25,868.5,868.5,4
20110301|2011-01-05 07:00,5,869,869,869,869,2
20110301|2011-01-05 09:30,5,870,876.25,868.5,875.25,475
20110301|2011-01-05 10:00,5,875,885.5,874.25,884.25,319
20110301|2011-01-05 10:30,5,883.5,885.25,882.25,883.25,166
20110301|2011-01-05 11:00,5,883.5,890.5,883,889.75,187
20110301|2011-01-05 11:30,5,890,891,889,890,234
20110301|2011-01-05 12:00,5,889.75,896,889.75,894,324
20110301|2011-01-05 12:30,5,893.5,896.75,893.25,895,332
20110301|2011-01-05 13:00,5,895,900.75,894,899.25,510
20110301|2011-01-05 18:00,6,900.5,900.5,898.25,899,58
20110301|2011-01-05 18:30,6,897.75,897.75,895,895,10
20110301|2011-01-05 19:00,6,896,896,896,896,1
20110301|2011-01-05 20:00,6,895.5,895.5,895,895,8
20110301|2011-01-05 20:30,6,895,895,895,895,1
20110301|2011-01-05 22:00,6,895,895,895,895,1
20110301|2011-01-05 22:30,6,894.75,894.75,894.5,894.5,3
20110301|2011-01-06 01:00,6,894.5,894.75,894.5,894.5,5
20110301|2011-01-06 01:30,6,894.75,894.75,893.75,893.75,8
20110301|2011-01-06 02:30,6,894,894,893.75,893.75,2
20110301|2011-01-06 03:00,6,894.5,894.5,894.5,894.5,3
20110301|2011-01-06 03:30,6,894.5,894.5,894.5,894.5,7
20110301|2011-01-06 04:00,6,894.5,894.5,894.5,894.5,3
20110301|2011-01-06 04:30,6,895.5,896,895.5,896,2
20110301|2011-01-06 05:00,6,895.25,895.25,895.25,895.25,1
20110301|2011-01-06 06:00,6,895.25,895.25,895,895,7
20110301|2011-01-06 06:30,6,895,895.5,894.5,894.5,10
20110301|2011-01-06 07:00,6,894.5,894.5,894.25,894.25,9
20110301|2011-01-06 09:30,6,892,897,887.25,887.25,675
20110301|2011-01-06 10:00,6,887.5,893.25,887.5,890.75,218
20110301|2011-01-06 10:30,6,890.25,891,887.75,889.75,174
20110301|2011-01-06 11:00,6,889.75,891.25,887,888.75,181
20110301|2011-01-06 11:30,6,888.75,892.5,888.75,890.25,161
20110301|2011-01-06 12:00,6,890,891,888,888.5,247
20110301|2011-01-06 12:30,6,889.75,890,883.75,887.5,413
20110301|2011-01-06 13:00,6,887.5,890,881.75,886,468
20110301|2011-01-06 18:00,7,883,883.75,878.5,878.5,46
20110301|2011-01-06 18:30,7,880.25,880.25,879.5,880,6
20110301|2011-01-06 19:00,7,880,880.25,880,880.25,5
20110301|2011-01-06 20:00,7,881.75,881.75,881.75,881.75,2
20110301|2011-01-06 21:00,7,881.75,881.75,881.75,881.75,1
20110301|2011-01-06 21:30,7,880.75,880.75,880.25,880.25,6
20110301|2011-01-06 22:30,7,880,880,880,880,4
20110301|2011-01-06 23:00,7,879.75,879.75,879.75,879.75,1
20110301|2011-01-06 23:30,7,881.25,881.25,881.25,881.25,1
20110301|2011-01-07 00:00,7,879.25,879.25,878.75,878.75,6
20110301|2011-01-07 00:30,7,878.75,878.75,878.25,878.25,7
20110301|2011-01-07 02:30,7,879.25,879.25,875.75,876.25,27
20110301|2011-01-07 03:30,7,879.25,879.25,879.25,879.25,2
20110301|2011-01-07 04:30,7,879.25,879.25,879,879,2
20110301|2011-01-07 05:00,7,879.25,879.25,879.25,879.25,4
20110301|2011-01-07 06:00,7,878.25,879.25,878.25,879.25,8
20110301|2011-01-07 06:30,7,880,880.5,879.75,880,12
20110301|2011-01-07 07:00,7,878,878,878,878,1
20110301|2011-01-07 09:30,7,880,889.25,878.5,887.75,543
20110301|2011-01-07 10:00,7,887.25,887.5,880.75,882,311
20110301|2011-01-07 10:30,7,881.25,881.25,874.25,874.25,390
20110301|2011-01-07 11:00,7,874.75,877.5,873.5,873.75,241
20110301|2011-01-07 11:30,7,873,874.5,872,873.75,121
20110301|2011-01-07 12:00,7,873.75,876.5,873.5,874.25,109
20110301|2011-01-07 12:30,7,873.5,874.5,873,873.75,137
20110301|2011-01-07 13:00,7,873.25,874.75,869,870.5,199
20110301|2011-01-09 18:00,10,871.5,873.5,871.5,873.5,43
20110301|2011-01-09 18:30,10,873.5,873.75,873.5,873.5,16
20110301|2011-01-09 19:00,10,875,875,874.75,874.75,8
20110301|2011-01-09 19:30,10,874.75,875.5,874.75,875,4
20110301|2011-01-09 20:00,10,875.25,875.25,875.25,875.25,1
20110301|2011-01-09 20:30,10,876.25,876.25,876.25,876.25,1
20110301|2011-01-09 21:30,10,875.5,875.5,875.5,875.5,8
20110301|2011-01-09 22:00,10,876.25,876.25,875.75,875.75,2
20110301|2011-01-10 00:00,10,875.5,875.75,875.5,875.75,3
20110301|2011-01-10 00:30,10,874.5,876.75,874.5,875,10
20110301|2011-01-10 01:00,10,875,875,875,875,1
20110301|2011-01-10 01:30,10,875,875,874.5,874.5,6
20110301|2011-01-10 02:30,10,874,874.5,874,874.5,2
20110301|2011-01-10 04:30,10,874,874,874,874,6
20110301|2011-01-10 05:00,10,874,874,873.5,873.5,24
20110301|2011-01-10 05:30,10,873.5,873.5,873.5,873.5,1
20110301|2011-01-10 06:00,10,873.5,873.5,873.5,873.5,4
20110301|2011-01-10 06:30,10,873.5,874.25,873.5,873.5,7
20110301|2011-01-10 07:00,10,873.5,874.75,873.5,874.75,19
20110301|2011-01-10 09:30,10,872.75,877,871.5,875.75,402
20110301|2011-01-10 10:00,10,875.75,879,874.75,877,263
20110301|2011-01-10 10:30,10,877,878.25,875.5,878.25,207
20110301|2011-01-10 11:00,10,878.25,879.5,877.5,879.5,120
20110301|2011-01-10 11:30,10,878.75,881,875,875.25,196
20110301|2011-01-10 12:00,10,875.5,875.5,872.5,873.25,112
20110301|2011-01-10 12:30,10,872.75,872.75,865.25,865.5,270
20110301|2011-01-10 13:00,10,865.5,869.5,863,865.5,595
20110301|2011-01-10 18:00,11,865.5,870.75,865.25,868.5,34
20110301|2011-01-10 18:30,11,869,869,869,869,1
20110301|2011-01-10 19:00,11,868,868,868,868,2
20110301|2011-01-10 20:00,11,867.75,867.75,864,864,7
20110301|2011-01-11 00:30,11,866.5,866.5,866.5,866.5,3
20110301|2011-01-11 01:00,11,866.5,866.5,866.5,866.5,4
20110301|2011-01-11 02:00,11,867.5,867.5,867.5,867.5,1
20110301|2011-01-11 02:30,11,867.5,867.5,867.5,867.5,4
20110301|2011-01-11 03:00,11,867.5,868.5,867.5,868.5,15
20110301|2011-01-11 03:30,11,868,869,868,869,15
20110301|2011-01-11 05:00,11,870.25,871.25,870.25,871.25,2
20110301|2011-01-11 05:30,11,871.75,872,871.75,872,4
20110301|2011-01-11 07:00,11,870.75,870.75,870.75,870.75,1
20110301|2011-01-11 09:30,11,868.5,873.5,868.5,870.25,562
20110301|2011-01-11 10:00,11,870.5,871.75,869.75,869.75,140
20110301|2011-01-11 10:30,11,870.25,871,867.75,869.75,192
20110301|2011-01-11 11:00,11,870.75,872,868.25,869.75,116
20110301|2011-01-11 11:30,11,869,870,868.5,870,98
20110301|2011-01-11 12:00,11,870.25,870.75,865,865.5,256
20110301|2011-01-11 12:30,11,866,866.5,865,866,355
20110301|2011-01-11 13:00,11,866,868,863.25,868,642
20110301|2011-01-11 18:00,12,865.25,866,864.5,865,60
20110301|2011-01-11 18:30,12,864.5,866,864.5,866,44
20110301|2011-01-11 19:00,12,866,866.75,866,866.75,8
20110301|2011-01-11 19:30,12,865.25,865.25,865.25,865.25,8
20110301|2011-01-11 20:00,12,866.5,866.5,865.25,865.25,3
20110301|2011-01-11 20:30,12,865.25,865.25,865.25,865.25,8
20110301|2011-01-11 21:00,12,866.25,866.25,865,865,4
20110301|2011-01-11 21:30,12,866.75,866.75,866.75,866.75,1
20110301|2011-01-11 23:00,12,867.25,867.25,867.25,867.25,9
20110301|2011-01-12 01:30,12,867,867,867,867,2
20110301|2011-01-12 03:00,12,866.75,866.75,866.75,866.75,1
20110301|2011-01-12 03:30,12,866.75,867.75,866.75,867.75,4
20110301|2011-01-12 05:00,12,869.5,871.75,869.25,871.75,10
20110301|2011-01-12 05:30,12,871.75,871.75,871.75,871.75,5
20110301|2011-01-12 06:00,12,875,875,875,875,1
20110301|2011-01-12 06:30,12,875,875,874.25,874.25,9
20110301|2011-01-12 07:00,12,874.25,876.75,874.25,876.5,9
20110301|2011-01-12 09:30,12,890.5,892.75,878.25,892.25,1707
20110301|2011-01-12 10:00,12,891.75,891.75,880.5,880.5,169
20110301|2011-01-12 10:30,12,881.25,884,876.5,878,295
20110301|2011-01-12 11:00,12,878.5,878.5,875.75,877.5,91
20110301|2011-01-12 11:30,12,878,880.75,877.5,880.75,333
20110301|2011-01-12 12:00,12,880.5,884.5,877,884,312
20110301|2011-01-12 12:30,12,883.75,883.75,879.25,882,164
20110301|2011-01-12 13:00,12,881.5,881.75,873.5,881.75,556
20110301|2011-01-12 18:00,13,880.5,885,880.5,885,35
20110301|2011-01-12 18:30,13,885.25,885.25,885.25,885.25,15
20110301|2011-01-12 19:30,13,884.75,884.75,884.75,884.75,1
20110301|2011-01-12 20:00,13,886,887.25,886,887.25,10
20110301|2011-01-12 20:30,13,886.25,887.75,886,886.75,16
20110301|2011-01-12 21:00,13,886.25,888,886.25,888,9
20110301|2011-01-12 21:30,13,887,887.25,885.5,885.5,7
20110301|2011-01-12 22:00,13,885.5,885.5,884.75,884.75,13
20110301|2011-01-12 22:30,13,884.75,886.25,884.25,886.25,11
20110301|2011-01-12 23:00,13,886,886,886,886,2
20110301|2011-01-12 23:30,13,885.75,885.75,885.75,885.75,2
20110301|2011-01-13 00:30,13,885.75,885.75,884.25,884.25,6
20110301|2011-01-13 01:00,13,882,882,882,882,3
20110301|2011-01-13 01:30,13,883.75,884.25,882.75,882.75,6
20110301|2011-01-13 02:30,13,884,884,884,884,1
20110301|2011-01-13 03:00,13,886.25,886.25,886.25,886.25,2
20110301|2011-01-13 04:30,13,884.75,884.75,884.75,884.75,1
20110301|2011-01-13 05:00,13,884.5,884.5,884.25,884.25,12
20110301|2011-01-13 05:30,13,884.25,884.25,884.25,884.25,2
20110301|2011-01-13 06:00,13,884.25,884.5,884.25,884.5,11
20110301|2011-01-13 06:30,13,886,887.75,885,886.5,42
20110301|2011-01-13 07:00,13,886,886,885.5,885.5,3
20110301|2011-01-13 09:30,13,885,886.75,880,884,812
20110301|2011-01-13 10:00,13,883.75,884.5,881,884.25,177
20110301|2011-01-13 10:30,13,885,895.5,885,893.75,419
20110301|2011-01-13 11:00,13,892.75,895,889.5,892.75,305
20110301|2011-01-13 11:30,13,892.25,894.5,892.25,894.5,101
20110301|2011-01-13 12:00,13,894.5,896.75,893.75,895.5,326
20110301|2011-01-13 12:30,13,895.5,897.25,894.75,896,178
20110301|2011-01-13 13:00,13,895.5,895.5,891.75,893,233
20110301|2011-01-13 18:00,14,894,894.25,890,890.5,113
20110301|2011-01-13 18:30,14,890.5,891.25,890.5,891.25,5
20110301|2011-01-13 19:00,14,890.25,890.25,890,890,3
20110301|2011-01-13 21:00,14,892,892,892,892,1
20110301|2011-01-13 23:00,14,891.75,891.75,891.75,891.75,1
20110301|2011-01-14 01:00,14,891.5,891.5,891.5,891.5,2
20110301|2011-01-14 02:00,14,891.5,892,891.5,892,4
20110301|2011-01-14 02:30,14,891.75,891.75,891.75,891.75,1
20110301|2011-01-14 03:30,14,893.5,893.5,893.5,893.5,1
20110301|2011-01-14 04:00,14,889.25,889.25,889.25,889.25,8
20110301|2011-01-14 05:00,14,888.25,888.25,888.25,888.25,9
20110301|2011-01-14 06:00,14,887.25,887.25,887.25,887.25,3
20110301|2011-01-14 06:30,14,887.25,887.25,886.5,886.5,7
20110301|2011-01-14 07:00,14,886.5,886.5,884.5,885.25,61
20110301|2011-01-14 09:30,14,885.25,885.75,878.75,880.5,757
20110301|2011-01-14 10:00,14,880.5,888,880.5,887.25,181
20110301|2011-01-14 10:30,14,887.75,888,882,882,142
20110301|2011-01-14 11:00,14,881.5,883.5,881.25,881.75,125
20110301|2011-01-14 11:30,14,882.25,885.5,882.25,883.75,160
20110301|2011-01-14 12:00,14,885,888.5,883.25,887,262
20110301|2011-01-14 12:30,14,887,887.5,884,886,116
20110301|2011-01-14 13:00,14,886.25,892,884.25,890.75,269
20110301|2011-01-17 18:00,18,890.25,893,890,893,84
20110301|2011-01-17 19:00,18,893,896,893,896,53
20110301|2011-01-17 20:00,18,897,899.5,897,899.5,33
20110301|2011-01-17 21:00,18,899,899.25,898.25,899,13
20110301|2011-01-17 21:30,18,899,902,899,902,43
20110301|2011-01-17 22:00,18,902.75,902.75,902.75,902.75,1
20110301|2011-01-17 22:30,18,902.75,903,902.75,903,8
20110301|2011-01-17 23:00,18,903.25,904,903.25,904,7
20110301|2011-01-17 23:30,18,903.75,903.75,903.75,903.75,1
20110301|2011-01-18 00:30,18,904.25,904.25,904.25,904.25,2
20110301|2011-01-18 01:00,18,904.75,905,904,904,18
20110301|2011-01-18 01:30,18,904,904.25,903.75,903.75,3
20110301|2011-01-18 02:00,18,903.75,903.75,903.75,903.75,17
20110301|2011-01-18 04:00,18,902,902.25,902,902.25,4
20110301|2011-01-18 05:00,18,902.25,902.5,902.25,902.25,9
20110301|2011-01-18 06:00,18,903.5,903.5,903.5,903.5,1
20110301|2011-01-18 06:30,18,905,905,905,905,3
20110301|2011-01-18 07:00,18,904.75,908.75,904.75,906.75,18
20110301|2011-01-18 09:30,18,906,910,900.5,902.5,445
20110301|2011-01-18 10:00,18,902.5,905,901.75,902.75,226
20110301|2011-01-18 10:30,18,903.25,906,902.5,903,490
20110301|2011-01-18 11:00,18,903.5,904.75,901.25,901.25,202
20110301|2011-01-18 11:30,18,901.75,904.25,901.25,902.75,123
20110301|2011-01-18 12:00,18,902.75,902.75,899,901,210
20110301|2011-01-18 12:30,18,900.75,903.75,900.25,903.75,207
20110301|2011-01-18 13:00,18,904,907.25,902,905.75,561
20110301|2011-01-18 18:00,19,905.75,906.5,904.25,904.25,145
20110301|2011-01-18 18:30,19,906,908.5,905.75,908.5,29
20110301|2011-01-18 19:00,19,909,910,908,909.75,23
20110301|2011-01-18 19:30,19,909.25,910,909,910,3
20110301|2011-01-18 20:00,19,910,910,909,909,8
20110301|2011-01-18 20:30,19,909.75,912.25,909.75,912.25,11
20110301|2011-01-18 21:30,19,911.25,911.75,911.25,911.75,5
20110301|2011-01-18 22:30,19,910,910,910,910,1
20110301|2011-01-18 23:00,19,910,910,910,910,12
20110301|2011-01-18 23:30,19,910.25,912,910.25,912,34
20110301|2011-01-19 00:00,19,910,910.25,910,910.25,10
20110301|2011-01-19 00:30,19,910,910,910,910,11
20110301|2011-01-19 01:00,19,909,909,909,909,4
20110301|2011-01-19 01:30,19,909,910.25,909,910,5
20110301|2011-01-19 03:30,19,910,913,910,913,23
20110301|2011-01-19 04:30,19,912.5,912.5,911,911.25,36
20110301|2011-01-19 05:00,19,913,914.5,913,914.5,5
20110301|2011-01-19 05:30,19,914.75,914.75,912.5,914.75,16
20110301|2011-01-19 07:00,19,915,915.25,915,915,22
20110301|2011-01-19 09:30,19,916,917,908,912,648
20110301|2011-01-19 10:00,19,911.25,916.75,910.75,916.25,167
20110301|2011-01-19 10:30,19,916.25,917,913,913,211
20110301|2011-01-19 11:00,19,913,913,909.75,911,371
20110301|2011-01-19 11:30,19,911.25,913.25,908,908.5,213
20110301|2011-01-19 12:00,19,909,912.75,908.75,912.75,284
20110301|2011-01-19 12:30,19,912.25,913.75,909,909.5,260
20110301|2011-01-19 13:00,19,910.25,913.5,907.75,911.75,426
20110301|2011-01-19 18:00,20,911,912,909.25,912,83
20110301|2011-01-19 18:30,20,911,911.5,911,911,20
20110301|2011-01-19 19:00,20,911,911,910,910.75,15
20110301|2011-01-19 19:30,20,912.75,913,912.5,913,6
20110301|2011-01-19 20:30,20,914.5,914.5,914.5,914.5,2
20110301|2011-01-19 21:00,20,914.5,916.5,913,913,22
20110301|2011-01-19 21:30,20,914,914,914,914,1
20110301|2011-01-19 22:00,20,913.5,913.5,913.5,913.5,1
20110301|2011-01-19 23:30,20,912,912,912,912,5
20110301|2011-01-20 00:00,20,910,910,905.75,905.75,46
20110301|2011-01-20 00:30,20,908.5,908.5,908.5,908.5,3
20110301|2011-01-20 01:00,20,908.5,909.5,908,908.5,26
20110301|2011-01-20 01:30,20,909.75,910.5,909.75,910.25,3
20110301|2011-01-20 02:00,20,910.25,910.25,909.5,909.5,4
20110301|2011-01-20 02:30,20,910.5,910.5,910.5,910.5,1
20110301|2011-01-20 03:30,20,910,911,910,911,14
20110301|2011-01-20 04:00,20,911.25,911.25,911,911,3
20110301|2011-01-20 04:30,20,909.5,909.5,909.5,909.5,4
20110301|2011-01-20 05:00,20,909.5,909.5,909.5,909.5,1
20110301|2011-01-20 05:30,20,909.25,909.75,909.25,909.75,2
20110301|2011-01-20 06:00,20,909.25,909.75,907.5,908,23
20110301|2011-01-20 06:30,20,907.5,908,907,907,47
20110301|2011-01-20 07:00,20,907,907.75,907,907.75,21
20110301|2011-01-20 09:30,20,904,909,900.75,907.5,718
20110301|2011-01-20 10:00,20,907.5,907.5,903.5,904,291
20110301|2011-01-20 10:30,20,903.5,910,903.25,908.5,157
20110301|2011-01-20 11:00,20,908,908.25,904.5,905,125
20110301|2011-01-20 11:30,20,904.75,911,904.5,911,125
20110301|2011-01-20 12:00,20,910.75,914.5,910.75,914.25,296
20110301|2011-01-20 12:30,20,914.75,921.75,914.5,918.75,434
20110301|2011-01-20 13:00,20,918.75,921.5,917.25,920,333
20110301|2011-01-20 18:00,21,920,921.25,917.75,918,53
20110301|2011-01-20 18:30,21,918,918.25,917.25,918.25,10
20110301|2011-01-20 19:00,21,918,918,918,918,2
20110301|2011-01-20 19:30,21,919,920,919,920,3
20110301|2011-01-20 21:30,21,920,920,919.25,919.5,18
20110301|2011-01-20 22:00,21,920.75,920.75,919.75,919.75,2
20110301|2011-01-21 00:00,21,917,917,917,917,1
20110301|2011-01-21 01:30,21,915.75,915.75,915.75,915.75,1
20110301|2011-01-21 02:00,21,916.5,916.5,916.5,916.5,3
20110301|2011-01-21 03:00,21,920,920.75,920,920.75,3
20110301|2011-01-21 03:30,21,921,921,921,921,1
20110301|2011-01-21 04:00,21,920.25,920.25,920.25,920.25,1
20110301|2011-01-21 04:30,21,920.75,920.75,920.75,920.75,11
20110301|2011-01-21 05:30,21,917.75,917.75,917.75,917.75,4
20110301|2011-01-21 06:00,21,918.5,920,917.75,920,20
20110301|2011-01-21 06:30,21,918,919.25,918,919.25,2
20110301|2011-01-21 07:00,21,919.75,919.75,919.75,919.75,2
20110301|2011-01-21 09:30,21,922.5,938,922,936,1442
20110301|2011-01-21 10:00,21,936,937.5,932,935,329
20110301|2011-01-21 10:30,21,935,940,933.25,935,424
20110301|2011-01-21 11:00,21,935.25,937,933,936.5,126
20110301|2011-01-21 11:30,21,936.5,938.25,934,938,272
20110301|2011-01-21 12:00,21,938,944.5,938,943.25,154
20110301|2011-01-21 12:30,21,943.75,944,937.5,939.25,104
20110301|2011-01-21 13:00,21,937.75,941.75,934.5,935,478
20110301|2011-01-23 18:00,24,940,947.25,938.75,944.25,100
20110301|2011-01-23 18:30,24,942,942,941.5,942,10
20110301|2011-01-23 19:00,24,944.5,945.5,944.5,945.5,4
20110301|2011-01-23 20:00,24,945,945,945,945,1
20110301|2011-01-23 21:00,24,946.25,946.25,946.25,946.25,1
20110301|2011-01-23 21:30,24,944,944,944,944,1
20110301|2011-01-23 22:00,24,945.75,946,945.75,946,2
20110301|2011-01-23 22:30,24,944.75,945,944.5,944.5,22
20110301|2011-01-23 23:00,24,944.75,945,944.75,944.75,6
20110301|2011-01-23 23:30,24,944.75,944.75,944,944,8
20110301|2011-01-24 00:00,24,944.5,944.5,944.25,944.25,4
20110301|2011-01-24 00:30,24,944.25,944.25,944.25,944.25,1
20110301|2011-01-24 01:00,24,942.5,942.5,941,941,13
20110301|2011-01-24 02:30,24,943.5,943.5,943.5,943.5,2
20110301|2011-01-24 03:00,24,943.5,943.5,943.25,943.5,3
20110301|2011-01-24 03:30,24,943.5,943.75,943.5,943.75,21
20110301|2011-01-24 05:00,24,944,944,944,944,4
20110301|2011-01-24 06:00,24,942.5,942.5,942.5,942.5,2
20110301|2011-01-24 06:30,24,944,944,944,944,3
20110301|2011-01-24 07:00,24,944.25,944.5,944.25,944.5,2
20110301|2011-01-24 09:30,24,942.5,952.5,941,945.25,677
20110301|2011-01-24 10:00,24,945.75,946,942.5,943,119
20110301|2011-01-24 10:30,24,943,944.75,938,939.25,273
20110301|2011-01-24 11:00,24,938.5,941.25,936,941,223
20110301|2011-01-24 11:30,24,941,943.75,937.25,937.75,117
20110301|2011-01-24 12:00,24,937,945.5,937,944.5,118
20110301|2011-01-24 12:30,24,944.5,949.5,942.5,948.75,205
20110301|2011-01-24 13:00,24,948.75,951.75,946.25,950,400
20110301|2011-01-24 18:00,25,950,950.25,945,945,71
20110301|2011-01-24 18:30,25,945,945,937,937,50
20110301|2011-01-24 19:00,25,940.75,944.75,939.5,940.5,56
20110301|2011-01-24 19:30,25,940,940.75,938.75,940.75,6
20110301|2011-01-24 21:00,25,941.25,941.25,941.25,941.25,4
20110301|2011-01-24 22:30,25,941.5,941.5,941.25,941.25,8
20110301|2011-01-24 23:00,25,939.25,939.25,939.25,939.25,1
20110301|2011-01-24 23:30,25,938.75,939.25,938.75,939.25,10
20110301|2011-01-25 00:00,25,939,940.25,939,940.25,30
20110301|2011-01-25 00:30,25,938.75,941.75,938.75,941.5,55
20110301|2011-01-25 01:00,25,941.5,942.25,941.5,941.75,39
20110301|2011-01-25 03:00,25,944.5,945.5,944.5,945,11
20110301|2011-01-25 03:30,25,945,945,944,944,33
20110301|2011-01-25 04:30,25,943,943,942.5,942.5,6
20110301|2011-01-25 05:30,25,944,944,942.25,942.25,15
20110301|2011-01-25 06:00,25,942.5,942.5,942,942.25,3
20110301|2011-01-25 06:30,25,941.75,941.75,940.25,940.25,8
20110301|2011-01-25 07:00,25,940.25,940.5,940.25,940.5,15
20110301|2011-01-25 09:30,25,943.5,946.25,941.5,944.75,846
20110301|2011-01-25 10:00,25,944.75,951,944,950.5,533
20110301|2011-01-25 10:30,25,949.75,951.5,946.25,949.75,261
20110301|2011-01-25 11:00,25,949.75,952,949.25,951.25,319
20110301|2011-01-25 11:30,25,951.25,954.5,950,952.5,423
20110301|2011-01-25 12:00,25,952.5,953.5,944.75,949,521
20110301|2011-01-25 12:30,25,949.5,953.75,947,953.75,248
20110301|2011-01-25 13:00,25,953.5,957.25,952,956.75,216
20110301|2011-01-25 18:00,26,955.5,960.25,955.5,960,87
20110301|2011-01-25 18:30,26,960.5,960.75,959.75,959.75,9
20110301|2011-01-25 19:00,26,959,959,959,959,1
20110301|2011-01-25 19:30,26,961,961.75,959.75,959.75,8
20110301|2011-01-25 20:00,26,961.75,964.25,961.75,964.25,6
20110301|2011-01-25 20:30,26,963.5,963.5,963.5,963.5,1
20110301|2011-01-25 21:00,26,961,961.5,960.75,961.25,6
20110301|2011-01-25 22:00,26,961.25,961.25,961.25,961.25,2
20110301|2011-01-26 02:30,26,960.5,961.25,960.5,961.25,3
20110301|2011-01-26 04:00,26,962.5,962.5,962.5,962.5,2
20110301|2011-01-26 05:00,26,963.5,964,963.5,964,6
20110301|2011-01-26 05:30,26,963.5,964,963.25,964,5
20110301|2011-01-26 06:00,26,964,965.25,963.5,963.5,55
20110301|2011-01-26 06:30,26,963.25,963.5,963.25,963.5,37
20110301|2011-01-26 07:00,26,964,964.5,964,964.5,10
20110301|2011-01-26 09:30,26,963,975,963,972,678
20110301|2011-01-26 10:00,26,972.25,979.5,972.25,977.25,332
20110301|2011-01-26 10:30,26,977.25,978.5,976.5,978,192
20110301|2011-01-26 11:00,26,978,982.75,977.5,981.25,280
20110301|2011-01-26 11:30,26,981,982,977,977,180
20110301|2011-01-26 12:00,26,976.75,979.25,975.25,978.75,156
20110301|2011-01-26 12:30,26,979.5,982.5,976.75,977,207
20110301|2011-01-26 13:00,26,976.5,979,975.75,976,263
20110301|2011-01-26 18:00,27,977,984.5,976.5,984.5,58
20110301|2011-01-26 19:00,27,983.5,983.5,982.5,982.5,3
20110301|2011-01-26 19:30,27,982.5,982.5,982.5,982.5,1
20110301|2011-01-26 20:00,27,982.75,982.75,982.5,982.5,2
20110301|2011-01-26 20:30,27,983.5,983.5,983.5,983.5,1
20110301|2011-01-26 21:00,27,984,984,984,984,1
20110301|2011-01-26 21:30,27,982,982.25,982,982.25,5
20110301|2011-01-26 23:00,27,981,981,981,981,1
20110301|2011-01-26 23:30,27,981,982.25,981,982.25,13
20110301|2011-01-27 02:00,27,976.25,976.25,974,974,20
20110301|2011-01-27 02:30,27,974,974,972,972.5,19
20110301|2011-01-27 03:00,27,972,972.5,972,972.5,14
20110301|2011-01-27 03:30,27,973,979.75,973,979.75,2
20110301|2011-01-27 04:00,27,979.5,979.5,979.5,979.5,1
20110301|2011-01-27 04:30,27,978.25,980,978,980,6
20110301|2011-01-27 05:00,27,980,980,980,980,1
20110301|2011-01-27 05:30,27,980,980,980,980,1
20110301|2011-01-27 06:00,27,980.5,980.5,980,980,8
20110301|2011-01-27 06:30,27,980,981,980,981,34
20110301|2011-01-27 07:00,27,981,984.75,981,984.5,74
20110301|2011-01-27 09:30,27,981.75,982,974.25,978.75,817
20110301|2011-01-27 10:00,27,978.5,978.5,974.25,975.75,248
20110301|2011-01-27 10:30,27,975,980,974.5,976.5,257
20110301|2011-01-27 11:00,27,976.75,979.75,976.25,978.5,98
20110301|2011-01-27 11:30,27,978.5,983.75,978.5,982.75,370
20110301|2011-01-27 12:00,27,982.5,986,977.75,978.5,399
20110301|2011-01-27 12:30,27,978.5,982,977,981,202
20110301|2011-01-27 13:00,27,980.75,980.75,975,977,556
20110301|2011-01-27 18:00,28,975.5,978.75,974.75,977.25,41
20110301|2011-01-27 18:30,28,979,979,975,975,2
20110301|2011-01-27 19:00,28,974.5,974.5,974,974.5,13
20110301|2011-01-27 19:30,28,976.5,976.5,974.5,974.75,6
20110301|2011-01-27 20:00,28,975,976.75,974,976.5,16
20110301|2011-01-27 21:00,28,977.75,977.75,975.25,975.25,41
20110301|2011-01-27 22:00,28,978.5,978.5,978.5,978.5,3
20110301|2011-01-27 22:30,28,978.5,978.5,977.75,977.75,2
20110301|2011-01-27 23:00,28,977.75,977.75,977.75,977.75,1
20110301|2011-01-27 23:30,28,977.5,977.5,973.5,973.5,24
20110301|2011-01-28 00:00,28,973.5,973.5,973.5,973.5,4
20110301|2011-01-28 00:30,28,972.5,972.5,972,972,9
20110301|2011-01-28 01:00,28,971.5,971.5,971.25,971.25,21
20110301|2011-01-28 01:30,28,972,973,971.25,971.25,4
20110301|2011-01-28 02:30,28,968.75,971.25,968.25,971.25,5
20110301|2011-01-28 03:00,28,968.75,968.75,968.75,968.75,1
20110301|2011-01-28 04:30,28,978,978.25,978,978.25,2
20110301|2011-01-28 05:00,28,976.5,976.5,976,976,3
20110301|2011-01-28 05:30,28,977.25,977.25,977.25,977.25,1
20110301|2011-01-28 06:00,28,975.5,975.5,975.5,975.5,7
20110301|2011-01-28 06:30,28,975.25,975.25,975.25,975.25,1
20110301|2011-01-28 07:00,28,975,975.5,975,975.5,11
20110301|2011-01-28 09:30,28,974.5,978.25,970,973,838
20110301|2011-01-28 10:00,28,972.75,973.25,968,968.5,424
20110301|2011-01-28 10:30,28,968,970.75,966.5,970.75,241
20110301|2011-01-28 11:00,28,969.5,973.75,966.75,972.75,205
20110301|2011-01-28 11:30,28,973.25,973.25,967.25,967.75,315
20110301|2011-01-28 12:00,28,966.75,967,961.25,963,303
20110301|2011-01-28 12:30,28,963.25,963.25,960.25,962.5,132
20110301|2011-01-28 13:00,28,962.75,964.75,959.25,961,286
20110301|2011-01-30 18:00,31,960.25,966.25,959.25,963.5,60
20110301|2011-01-30 18:30,31,963.5,967,963.5,967,23
20110301|2011-01-30 19:00,31,967.25,967.25,967.25,967.25,6
20110301|2011-01-30 19:30,31,966.75,967.5,966.75,967,3
20110301|2011-01-30 20:30,31,967,967.25,965,965,8
20110301|2011-01-30 21:00,31,964.5,965.25,964.5,965.25,8
20110301|2011-01-30 22:30,31,966.75,967,966.75,967,4
20110301|2011-01-31 02:00,31,967,968.75,967,968.75,4
20110301|2011-01-31 02:30,31,969,969,969,969,4
20110301|2011-01-31 03:00,31,969,969,969,969,1
20110301|2011-01-31 04:00,31,969,969,969,969,1
20110301|2011-01-31 06:00,31,968.5,968.5,968.25,968.25,5
20110301|2011-01-31 06:30,31,968.75,973.25,968.75,973.25,77
20110301|2011-01-31 07:00,31,972,972,968.5,968.5,8
20110301|2011-01-31 09:30,31,974.75,981.25,973.25,980.25,616
20110301|2011-01-31 10:00,31,979.75,981,976,980,276
20110301|2011-01-31 10:30,31,979.5,980.25,976.75,979.75,216
20110301|2011-01-31 11:00,31,980,982.25,979.75,981.5,160
20110301|2011-01-31 11:30,31,981,981.25,979,979.75,93
20110301|2011-01-31 12:00,31,980,981.25,978.25,979,97
20110301|2011-01-31 12:30,31,979,981,978.25,980,152
20110301|2011-01-31 13:00,31,981.25,982.5,976.75,977.5,358
20110301|2011-01-31 18:00,1,981,982,974.5,974.5,94
20110301|2011-01-31 18:30,1,975.25,976.75,975.25,976.5,16
20110301|2011-01-31 19:00,1,976.5,977,976.5,977,4
20110301|2011-01-31 19:30,1,977.5,977.5,977.5,977.5,1
20110301|2011-01-31 20:00,1,976.25,976.25,976.25,976.25,4
20110301|2011-01-31 20:30,1,976.5,976.5,975.5,975.5,8
20110301|2011-01-31 21:00,1,975,975,975,975,1
20110301|2011-01-31 22:00,1,974,974,972.75,972.75,11
20110301|2011-02-01 00:00,1,974.5,974.5,974.5,974.5,148
20110301|2011-02-01 00:30,1,975,975,973.75,973.75,10
20110301|2011-02-01 01:00,1,973.75,974.25,973.75,974.25,3
20110301|2011-02-01 01:30,1,975,975.25,975,975.25,6
20110301|2011-02-01 02:00,1,974,974,974,974,1
20110301|2011-02-01 02:30,1,973.75,973.75,973.75,973.75,1
20110301|2011-02-01 03:00,1,976.5,976.5,976.5,976.5,19
20110301|2011-02-01 04:00,1,978.25,978.25,978.25,978.25,2
20110301|2011-02-01 04:30,1,977.75,977.75,977.75,977.75,1
20110301|2011-02-01 05:00,1,977.25,977.25,977.25,977.25,1
20110301|2011-02-01 05:30,1,976.5,977.75,976.5,977.75,4
20110301|2011-02-01 06:00,1,976.5,976.5,976.5,976.5,4
20110301|2011-02-01 06:30,1,976.5,978.25,976.5,978.25,6
20110301|2011-02-01 07:00,1,978.5,979.5,978.5,979,25
20110301|2011-02-01 09:30,1,979,983,975.25,979.5,778
20110301|2011-02-01 10:00,1,979.5,981,976.5,980,764
20110301|2011-02-01 10:30,1,980.25,981.75,980.25,981,159
20110301|2011-02-01 11:00,1,980.75,980.75,975.5,980.5,165
20110301|2011-02-01 11:30,1,980.75,983.5,980,980.25,203
20110301|2011-02-01 12:00,1,981.25,982.25,979,981.25,85
20110301|2011-02-01 12:30,1,980,981.75,980,981,71
20110301|2011-02-01 13:00,1,980.5,983,979.25,979.75,155
20110301|2011-02-01 18:00,2,981,991.25,980.25,991,112
20110301|2011-02-01 18:30,2,990.25,992.5,990.25,992,33
20110301|2011-02-01 19:00,2,992,992,991.25,991.25,6
20110301|2011-02-01 19:30,2,991,992.25,991,992.25,3
20110301|2011-02-01 20:30,2,992.75,993.75,992.25,992.5,31
20110301|2011-02-01 21:00,2,992,993,992,993,12
20110301|2011-02-01 21:30,2,992.25,992.25,991.25,991.25,2
20110301|2011-02-01 22:00,2,993.5,993.5,993.5,993.5,1
20110301|2011-02-01 22:30,2,993.5,993.5,993,993,12
20110301|2011-02-01 23:00,2,993,993,993,993,1
20110301|2011-02-02 00:30,2,993.75,994,993.75,994,8
20110301|2011-02-02 01:00,2,993.25,996.75,993.25,996.75,19
20110301|2011-02-02 02:00,2,998,998,998,998,1
20110301|2011-02-02 02:30,2,997.5,997.5,997.5,997.5,1
20110301|2011-02-02 03:30,2,998.75,998.75,998.5,998.5,8
20110301|2011-02-02 04:00,2,998.5,998.75,998.25,998.75,32
20110301|2011-02-02 04:30,2,998.25,998.75,998.25,998.75,9
20110301|2011-02-02 05:00,2,999,999,996.75,997.25,38
20110301|2011-02-02 05:30,2,997.25,997.25,997.25,997.25,10
20110301|2011-02-02 06:30,2,997.75,997.75,996,996,9
20110301|2011-02-02 07:00,2,998,999,998,998.5,11
20110301|2011-02-02 09:30,2,997.5,1000,995.75,999,572
20110301|2011-02-02 10:00,2,999.5,1006.25,999.5,1003,497
20110301|2011-02-02 10:30,2,1002.75,1003.25,998,999.25,255
20110301|2011-02-02 11:00,2,1000,1001.5,998,999,209
20110301|2011-02-02 11:30,2,999,1005,999,1005,104
20110301|2011-02-02 12:00,2,1004.5,1005,1003,1003,82
20110301|2011-02-02 12:30,2,1003.5,1004.5,1000.5,1002.75,225
20110301|2011-02-02 13:00,2,1004,1014.5,1003,1005.25,384
20110301|2011-02-02 18:00,3,1008.75,1009.75,1003.5,1007,169
20110301|2011-02-02 18:30,3,1008,1014,1008,1012,67
20110301|2011-02-02 19:00,3,1014,1016,1013.75,1013.75,26
20110301|2011-02-02 19:30,3,1015.75,1016.25,1010.75,1011.5,23
20110301|2011-02-02 21:00,3,1010.25,1010.25,1010.25,1010.25,2
20110301|2011-02-02 21:30,3,1009.75,1009.75,1008.25,1008.25,2
20110301|2011-02-02 22:00,3,1008,1008,1001.5,1003.25,50
20110301|2011-02-02 22:30,3,1004,1004,1004,1004,2
20110301|2011-02-02 23:00,3,1005,1005,1003.75,1003.75,5
20110301|2011-02-02 23:30,3,1003.25,1003.25,1003,1003,2
20110301|2011-02-03 00:00,3,1002.5,1002.5,1002.5,1002.5,1
20110301|2011-02-03 01:00,3,1001.5,1001.5,1001,1001,10
20110301|2011-02-03 02:00,3,1001.25,1001.25,1001,1001,10
20110301|2011-02-03 02:30,3,1001.5,1002.25,1001.5,1002,54
20110301|2011-02-03 03:00,3,1001.75,1001.75,1001.75,1001.75,26
20110301|2011-02-03 04:00,3,1002,1002,1002,1002,1
20110301|2011-02-03 04:30,3,1001.75,1001.75,1001.75,1001.75,8
20110301|2011-02-03 05:00,3,1002,1002,1001.75,1001.75,5
20110301|2011-02-03 05:30,3,1002,1002,1002,1002,1
20110301|2011-02-03 06:30,3,1002.25,1002.25,1002.25,1002.25,23
20110301|2011-02-03 07:00,3,1002.25,1002.25,1001.5,1001.5,15
20110301|2011-02-03 09:30,3,999.5,1005.25,992.25,1001.75,700
20110301|2011-02-03 10:00,3,1001.5,1009,1001.5,1007.5,565
20110301|2011-02-03 10:30,3,1007.25,1008,1000.5,1000.75,364
20110301|2011-02-03 11:00,3,1001,1004.25,1000.75,1004,167
20110301|2011-02-03 11:30,3,1004,1004.75,1001.25,1002.75,145
20110301|2011-02-03 12:00,3,1002.5,1003.25,997.25,998,252
20110301|2011-02-03 12:30,3,997.5,1000.25,990.5,992.25,399
20110301|2011-02-03 13:00,3,991.75,999.25,991,999,340
20110301|2011-02-03 18:00,4,998.25,1003.75,997.5,1003.5,54
20110301|2011-02-03 18:30,4,1003.5,1004.25,1003.5,1004.25,4
20110301|2011-02-03 19:00,4,1001.25,1003,1001.25,1003,2
20110301|2011-02-03 19:30,4,1002,1002,999.75,999.75,8
20110301|2011-02-03 20:00,4,1000.5,1002.25,1000.5,1002,3
20110301|2011-02-03 20:30,4,1002.25,1002.5,1002.25,1002.5,2
20110301|2011-02-03 22:00,4,1002,1002.5,1002,1002.5,2
20110301|2011-02-03 23:00,4,1001.75,1001.75,1001.75,1001.75,1
20110301|2011-02-04 00:00,4,1002.75,1003,1002.75,1003,5
20110301|2011-02-04 02:00,4,1001.5,1001.5,1001.5,1001.5,5
20110301|2011-02-04 02:30,4,1001.5,1001.5,999.5,999.5,14
20110301|2011-02-04 03:30,4,1000,1000,999.25,999.25,5
20110301|2011-02-04 04:00,4,999.25,999.25,999.25,999.25,1
20110301|2011-02-04 06:30,4,1000,1000,998,999.75,73
20110301|2011-02-04 07:00,4,997.5,997.75,996,996.25,25
20110301|2011-02-04 09:30,4,998,1001.25,990,991,634
20110301|2011-02-04 10:00,4,991.25,994.5,989.5,990,328
20110301|2011-02-04 10:30,4,989.75,990.5,987.25,988.75,345
20110301|2011-02-04 11:00,4,989,990.25,985,985.5,374
20110301|2011-02-04 11:30,4,985.5,985.5,974,976.5,653
20110301|2011-02-04 12:00,4,977.5,982,976.75,981.75,180
20110301|2011-02-04 12:30,4,982,989,981.5,987.25,218
20110301|2011-02-04 13:00,4,986,991.75,984.75,990,362
20110301|2011-02-06 18:00,7,992,998,992,998,37
20110301|2011-02-06 18:30,7,996,996,992.5,992.5,8
20110301|2011-02-06 20:00,7,994.5,994.5,994.5,994.5,1
20110301|2011-02-06 20:30,7,992.75,992.75,992.75,992.75,2
20110301|2011-02-06 21:00,7,998,1000,998,999.75,21
20110301|2011-02-06 21:30,7,999.25,999.25,999.25,999.25,1
20110301|2011-02-06 22:00,7,1000.25,1000.25,1000,1000,12
20110301|2011-02-06 22:30,7,1000.25,1000.75,1000.25,1000.75,6
20110301|2011-02-06 23:00,7,1002.25,1002.25,1001,1001,22
20110301|2011-02-06 23:30,7,1001,1001,1001,1001,2
20110301|2011-02-07 01:30,7,1000,1000,1000,1000,3
20110301|2011-02-07 02:00,7,999.5,999.5,999.25,999.25,12
20110301|2011-02-07 02:30,7,999.5,999.5,999.25,999.25,3
20110301|2011-02-07 05:00,7,999.5,999.5,999.5,999.5,1
20110301|2011-02-07 05:30,7,998.25,998.25,998.25,998.25,1
20110301|2011-02-07 06:00,7,997.25,997.25,997.25,997.25,3
20110301|2011-02-07 06:30,7,995.75,995.75,995.75,995.75,1
20110301|2011-02-07 07:00,7,995.5,995.5,995.5,995.5,1
20110301|2011-02-07 09:30,7,997,1003,997,1003,358
20110301|2011-02-07 10:00,7,1002.5,1004,1000.75,1001.25,204
20110301|2011-02-07 10:30,7,1001.25,1001.25,995.5,996,264
20110301|2011-02-07 11:00,7,996.5,996.5,990,992.5,164
20110301|2011-02-07 11:30,7,993.25,993.25,990.25,991.25,94
20110301|2011-02-07 12:00,7,991.5,992,990,990.5,173
20110301|2011-02-07 12:30,7,990.25,990.25,985.25,985.5,617
20110301|2011-02-07 13:00,7,985.75,994.25,985.75,992,366
20110301|2011-02-07 18:00,8,990.75,992,990.75,991,36
20110301|2011-02-07 18:30,8,992,992,992,992,2
20110301|2011-02-07 19:00,8,992.5,992.5,992.5,992.5,2
20110301|2011-02-07 20:00,8,992.75,992.75,992.75,992.75,1
20110301|2011-02-07 20:30,8,992.75,993.25,992.75,993.25,3
20110301|2011-02-07 22:00,8,994.5,994.5,994.5,994.5,1
20110301|2011-02-07 23:30,8,994,994,994,994,1
20110301|2011-02-08 00:30,8,992.5,992.5,992.5,992.5,1
20110301|2011-02-08 01:30,8,991.25,992,990,990.75,28
20110301|2011-02-08 02:30,8,993.5,993.5,993.5,993.5,1
20110301|2011-02-08 03:00,8,993.25,993.25,993.25,993.25,20
20110301|2011-02-08 03:30,8,994,994,994,994,1
20110301|2011-02-08 04:00,8,993,993.25,991.25,991.25,9
20110301|2011-02-08 04:30,8,989.75,989.75,989.25,989.25,3
20110301|2011-02-08 05:00,8,989,989,985,985,27
20110301|2011-02-08 05:30,8,989.75,989.75,989.75,989.75,3
20110301|2011-02-08 06:00,8,989,990.25,989,990.25,7
20110301|2011-02-08 06:30,8,990.25,990.25,989.75,989.75,5
20110301|2011-02-08 07:00,8,990.5,990.5,988.75,988.75,8
20110301|2011-02-08 09:30,8,984.25,1006.5,984,1005.75,1003
20110301|2011-02-08 10:00,8,1006.5,1007,1004,1007,262
20110301|2011-02-08 10:30,8,1007,1014,1006.25,1008,311
20110301|2011-02-08 11:00,8,1008,1008.75,1006.75,1008,109
20110301|2011-02-08 11:30,8,1008,1008,1002.5,1004.75,86
20110301|2011-02-08 12:00,8,1003.75,1005.75,1003.75,1005.75,51
20110301|2011-02-08 12:30,8,1004.5,1007.25,1004,1006,157
20110301|2011-02-08 13:00,8,1006.25,1014,1006,1011,421
20110301|2011-02-08 18:00,9,1010.25,1014.75,1010.25,1013.75,54
20110301|2011-02-08 20:00,9,1013.75,1013.75,1013.75,1013.75,3
20110301|2011-02-08 20:30,9,1013.75,1013.75,1013.75,1013.75,2
20110301|2011-02-08 21:00,9,1015,1015.25,1015,1015.25,7
20110301|2011-02-08 22:00,9,1015,1019,1015,1019,47
20110301|2011-02-08 23:00,9,1017.75,1018,1017.75,1018,2
20110301|2011-02-08 23:30,9,1017.25,1017.25,1017.25,1017.25,1
20110301|2011-02-09 01:30,9,1016.75,1016.75,1016.25,1016.25,2
20110301|2011-02-09 04:00,9,1019.5,1020,1019.5,1020,12
20110301|2011-02-09 05:00,9,1020,1021.75,1020,1021.75,4
20110301|2011-02-09 05:30,9,1020,1020,1020,1020,2
20110301|2011-02-09 06:00,9,1021.25,1024,1021.25,1023.75,21
20110301|2011-02-09 06:30,9,1022.25,1022.25,1022.25,1022.25,2
20110301|2011-02-09 07:00,9,1023,1024,1022,1023,7
20110301|2011-02-09 09:30,9,1029.5,1031.25,1014.25,1015,492
20110301|2011-02-09 10:00,9,1014.5,1023.5,1014.25,1021,239
20110301|2011-02-09 10:30,9,1022.25,1024.25,1021.5,1021.75,90
20110301|2011-02-09 11:00,9,1022,1027.25,1021.75,1027.25,264
20110301|2011-02-09 11:30,9,1027.25,1029.5,1026.75,1027.25,89
20110301|2011-02-09 12:00,9,1027.5,1029,1027.5,1029,62
20110301|2011-02-09 12:30,9,1028.5,1029.5,1026.75,1026.75,83
20110301|2011-02-09 13:00,9,1027.25,1030.75,1024.5,1030,280
20110301|2011-02-09 18:00,10,1025.25,1027.5,1025.25,1027.5,9
20110301|2011-02-09 18:30,10,1027.5,1027.5,1027.5,1027.5,1
20110301|2011-02-09 19:00,10,1027.5,1027.5,1027.5,1027.5,1
20110301|2011-02-09 20:30,10,1028.25,1028.25,1028.25,1028.25,1
20110301|2011-02-09 21:30,10,1028.25,1028.25,1028.25,1028.25,3
20110301|2011-02-09 22:30,10,1027.25,1027.25,1024,1025,13
20110301|2011-02-09 23:00,10,1025,1025,1025,1025,8
20110301|2011-02-09 23:30,10,1020,1022,1018.25,1022,33
20110301|2011-02-10 00:30,10,1022.5,1022.5,1022.5,1022.5,1
20110301|2011-02-10 02:00,10,1020,1020,1020,1020,1
20110301|2011-02-10 02:30,10,1019.5,1019.5,1019.5,1019.5,2
20110301|2011-02-10 04:00,10,1019.5,1019.5,1019.5,1019.5,1
20110301|2011-02-10 05:30,10,1020,1020,1020,1020,1
20110301|2011-02-10 07:00,10,1021,1021.75,1021,1021.75,4
20110301|2011-02-10 09:30,10,1021.75,1029.25,1021.25,1026.25,665
20110301|2011-02-10 10:00,10,1026,1031.75,1026,1031.25,181
20110301|2011-02-10 10:30,10,1030.75,1030.75,1026.5,1026.5,127
20110301|2011-02-10 11:00,10,1026.5,1026.5,1021,1021.5,305
20110301|2011-02-10 11:30,10,1022.25,1023,1021.25,1022,99
20110301|2011-02-10 12:00,10,1021,1024.5,1020.75,1023,201
20110301|2011-02-10 12:30,10,1023,1025,1019,1019,507
20110301|2011-02-10 13:00,10,1019,1019.5,1012.5,1014.5,408
20110301|2011-02-10 18:00,11,1016.5,1022.25,1016.25,1022.25,31
20110301|2011-02-10 19:00,11,1021.25,1021.25,1020.25,1020.25,2
20110301|2011-02-10 20:00,11,1020,1020,1019.5,1019.5,2
20110301|2011-02-10 20:30,11,1020,1020,1020,1020,1
20110301|2011-02-10 21:00,11,1019,1022.25,1019,1022.25,6
20110301|2011-02-10 22:00,11,1022.25,1022.25,1022.25,1022.25,2
20110301|2011-02-10 23:00,11,1019.75,1019.75,1019.75,1019.75,1
20110301|2011-02-10 23:30,11,1023.25,1023.5,1023.25,1023.5,9
20110301|2011-02-11 00:00,11,1020.75,1020.75,1020.5,1020.5,3
20110301|2011-02-11 00:30,11,1018.75,1018.75,1018.75,1018.75,1
20110301|2011-02-11 04:30,11,1019.25,1019.25,1017.5,1017.5,3
20110301|2011-02-11 05:00,11,1015.5,1015.5,1014.5,1014.5,13
20110301|2011-02-11 05:30,11,1014.5,1014.5,1014.5,1014.5,21
20110301|2011-02-11 06:00,11,1014.75,1014.75,1014.5,1014.5,20
20110301|2011-02-11 06:30,11,1014.5,1014.5,1014.5,1014.5,9
20110301|2011-02-11 09:30,11,1018.5,1018.5,1009,1011.75,596
20110301|2011-02-11 10:00,11,1011.25,1013.5,1009.75,1010.25,437
20110301|2011-02-11 10:30,11,1011.25,1019.25,1011,1016.5,158
20110301|2011-02-11 11:00,11,1016,1017.25,1011.25,1011.25,120
20110301|2011-02-11 11:30,11,1012.25,1014.25,1010,1010.25,112
20110301|2011-02-11 12:00,11,1011.5,1015.25,1011,1014.75,104
20110301|2011-02-11 12:30,11,1014.5,1017.75,1012.25,1017.25,285
20110301|2011-02-11 13:00,11,1017.5,1019,1016,1017.75,454
20110301|2011-02-13 18:00,14,1023,1030,1020,1030,62
20110301|2011-02-13 18:30,14,1032,1033,1032,1033,4
20110301|2011-02-13 19:00,14,1033,1035,1033,1035,39
20110301|2011-02-13 19:30,14,1034.75,1035,1034,1034,11
20110301|2011-02-13 20:00,14,1034,1038.5,1034,1038,61
20110301|2011-02-13 20:30,14,1037,1038,1036.25,1037.75,25
20110301|2011-02-13 21:00,14,1035.25,1035.25,1035.25,1035.25,1
20110301|2011-02-13 21:30,14,1035.25,1035.25,1035.25,1035.25,1
20110301|2011-02-13 22:00,14,1034.5,1034.5,1034.5,1034.5,1
20110301|2011-02-13 22:30,14,1034.75,1034.75,1034.75,1034.75,1
20110301|2011-02-13 23:00,14,1036.75,1037.25,1036.75,1037.25,3
20110301|2011-02-13 23:30,14,1037,1037.75,1037,1037.75,3
20110301|2011-02-14 00:00,14,1035.5,1035.5,1035.5,1035.5,2
20110301|2011-02-14 02:30,14,1037,1037,1035.75,1035.75,5
20110301|2011-02-14 04:30,14,1035,1035,1035,1035,5
20110301|2011-02-14 05:00,14,1034.5,1034.5,1034.5,1034.5,1
20110301|2011-02-14 06:00,14,1034.5,1034.5,1034,1034.5,11
20110301|2011-02-14 06:30,14,1034.5,1034.5,1034,1034,7
20110301|2011-02-14 07:00,14,1034,1034,1033,1034,39
20110301|2011-02-14 09:30,14,1034,1037.75,1029.5,1032,495
20110301|2011-02-14 10:00,14,1031.75,1032,1028.25,1030.25,189
20110301|2011-02-14 10:30,14,1030,1030.25,1028.25,1028.75,70
20110301|2011-02-14 11:00,14,1028.5,1028.75,1027.25,1027.5,59
20110301|2011-02-14 11:30,14,1029,1029.25,1022.75,1022.75,132
20110301|2011-02-14 12:00,14,1022,1024.75,1020.25,1024.75,204
20110301|2011-02-14 12:30,14,1024.5,1025,1018.25,1018.25,450
20110301|2011-02-14 13:00,14,1018.5,1019,1011.75,1013.5,634
20110301|2011-02-14 18:00,15,1014.5,1016.5,1005.75,1009,139
20110301|2011-02-14 18:30,15,1007.5,1010.25,1007.5,1010.25,7
20110301|2011-02-14 19:00,15,1010.5,1010.75,1008.5,1009.5,15
20110301|2011-02-14 19:30,15,1010.5,1010.5,1010.5,1010.5,1
20110301|2011-02-14 20:00,15,1010.75,1010.75,1010.5,1010.5,2
20110301|2011-02-14 21:30,15,1010.75,1010.75,1010.75,1010.75,3
20110301|2011-02-14 22:00,15,1011.5,1011.5,1011.5,1011.5,1
20110301|2011-02-15 00:30,15,1010.5,1010.5,1010.5,1010.5,1
20110301|2011-02-15 03:00,15,1008.5,1010,1007.5,1010,5
20110301|2011-02-15 03:30,15,1009.75,1009.75,1009.75,1009.75,1
20110301|2011-02-15 05:30,15,1007.25,1007.25,1006,1006,14
20110301|2011-02-15 07:00,15,1005.75,1005.75,1005.5,1005.5,2
20110301|2011-02-15 09:30,15,1005,1005.5,996.5,1000.25,535
20110301|2011-02-15 10:00,15,1000.25,1000.25,990.5,993,433
20110301|2011-02-15 10:30,15,993.25,994.25,992,992.5,150
20110301|2011-02-15 11:00,15,992.25,992.5,982.5,983.75,465
20110301|2011-02-15 11:30,15,985.25,986,977.75,979.75,358
20110301|2011-02-15 12:00,15,979.75,980.5,971.5,973,618
20110301|2011-02-15 12:30,15,973,976.75,972,972.5,397
20110301|2011-02-15 13:00,15,972.75,980,970.25,979.5,350
20110301|2011-02-15 18:00,16,978.5,983.75,978.25,980.75,108
20110301|2011-02-15 19:00,16,980.25,980.5,980.25,980.5,2
20110301|2011-02-15 19:30,16,980.5,980.75,980.5,980.75,3
20110301|2011-02-15 20:30,16,981,981,981,981,3
20110301|2011-02-15 21:00,16,981,981,981,981,4
20110301|2011-02-15 21:30,16,981,981,981,981,5
20110301|2011-02-15 22:00,16,979,979,979,979,1
20110301|2011-02-16 01:00,16,982.25,982.25,982.25,982.25,1
20110301|2011-02-16 02:00,16,983,983.25,983,983.25,6
20110301|2011-02-16 03:00,16,982,982,982,982,1
20110301|2011-02-16 03:30,16,982,983.5,982,982.25,5
20110301|2011-02-16 04:00,16,982,983.5,982,983.5,10
20110301|2011-02-16 04:30,16,982.5,982.5,979.75,979.75,4
20110301|2011-02-16 05:00,16,979.5,979.5,977.75,979.25,28
20110301|2011-02-16 05:30,16,977.5,977.75,977,977,6
20110301|2011-02-16 06:00,16,978,978.25,978,978,9
20110301|2011-02-16 06:30,16,978,978,978,978,19
20110301|2011-02-16 07:00,16,978,978.25,977.5,977.5,11
20110301|2011-02-16 09:30,16,978.5,978.75,965,965,797
20110301|2011-02-16 10:00,16,965,967,963,964.5,613
20110301|2011-02-16 10:30,16,965,966.25,956.5,958,427
20110301|2011-02-16 11:00,16,958,961.25,956.25,956.25,430
20110301|2011-02-16 11:30,16,956.25,957,952.25,954.5,374
20110301|2011-02-16 12:00,16,953.5,954,947.5,950,920
20110301|2011-02-16 12:30,16,950,954.5,949,954.5,579
20110301|2011-02-16 13:00,16,953.5,961,953.25,958.5,375
20110301|2011-02-16 18:00,17,959,964.75,955.5,961.75,94
20110301|2011-02-16 18:30,17,962.25,962.25,960.25,960.75,43
20110301|2011-02-16 19:00,17,961.75,961.75,961.75,961.75,1
20110301|2011-02-16 19:30,17,962,962.25,962,962.25,2
20110301|2011-02-16 20:00,17,963.5,964.25,963.5,964.25,3
20110301|2011-02-16 20:30,17,963.5,963.5,963.5,963.5,1
20110301|2011-02-16 21:00,17,963.5,963.75,963.25,963.75,4
20110301|2011-02-17 00:30,17,963.25,963.25,963.25,963.25,1
20110301|2011-02-17 01:00,17,962.5,963.25,962.5,963.25,10
20110301|2011-02-17 02:00,17,964.25,964.25,963.5,963.5,3
20110301|2011-02-17 02:30,17,964.5,964.75,962.5,964.75,24
20110301|2011-02-17 03:00,17,964.75,965.25,964.75,965.25,2
20110301|2011-02-17 03:30,17,964.5,964.5,964.5,964.5,1
20110301|2011-02-17 04:30,17,966,966,966,966,3
20110301|2011-02-17 05:00,17,965.5,965.5,965.5,965.5,1
20110301|2011-02-17 06:30,17,966.75,969,966.75,968.75,12
20110301|2011-02-17 07:00,17,968,969,968,969,14
20110301|2011-02-17 09:30,17,966.5,976.25,966.5,973,892
20110301|2011-02-17 10:00,17,972.75,975.75,971.25,973.5,250
20110301|2011-02-17 10:30,17,971.5,972.75,971.25,972.25,72
20110301|2011-02-17 11:00,17,973.5,973.5,971.75,973.5,82
20110301|2011-02-17 11:30,17,972.5,976,972.25,976,72
20110301|2011-02-17 12:00,17,976,976,973.5,975.5,81
20110301|2011-02-17 12:30,17,975.25,975.25,973.25,973.75,130
20110301|2011-02-17 13:00,17,973.75,983,973.75,980.25,252
20110301|2011-02-17 18:00,18,981.5,983.25,981.25,982,7
20110301|2011-02-17 18:30,18,982,982,982,982,1
20110301|2011-02-17 19:00,18,982,982,981.75,981.75,5
20110301|2011-02-17 20:00,18,981,981,981,981,5
20110301|2011-02-17 21:00,18,981,981,978.5,978.5,12
20110301|2011-02-17 22:30,18,978.5,978.5,978.5,978.5,1
20110301|2011-02-17 23:00,18,978,978,977.75,977.75,2
20110301|2011-02-17 23:30,18,977.75,977.75,977.75,977.75,1
20110301|2011-02-18 00:00,18,977.75,977.75,977.25,977.5,8
20110301|2011-02-18 01:00,18,978.75,978.75,978.5,978.5,11
20110301|2011-02-18 02:00,18,979.25,979.25,977.5,977.5,2
20110301|2011-02-18 02:30,18,977.5,980,977.5,980,8
20110301|2011-02-18 03:00,18,980,980,980,980,8
20110301|2011-02-18 04:00,18,977.75,977.75,975,975.25,10
20110301|2011-02-18 04:30,18,975,976.25,975,976.25,3
20110301|2011-02-18 05:00,18,975,975,975,975,1
20110301|2011-02-18 05:30,18,975,975,974.25,974.25,10
20110301|2011-02-18 06:00,18,975.25,975.25,975,975,26
20110301|2011-02-18 06:30,18,975,976,975,976,26
20110301|2011-02-18 07:00,18,975,975.25,971.75,974,33
20110301|2011-02-18 09:30,18,974,981.75,971.5,978.75,188
20110301|2011-02-18 10:00,18,978.5,979.25,974.5,977,153
20110301|2011-02-18 10:30,18,977.75,980.5,975.5,975.75,112
20110301|2011-02-18 11:00,18,976.5,976.75,971,971.5,145
20110301|2011-02-18 11:30,18,971.25,971.5,968.5,969,192
20110301|2011-02-18 12:00,18,968.5,969.25,959,959,377
20110301|2011-02-18 12:30,18,959.25,961.75,956.5,961,183
20110301|2011-02-18 13:00,18,961.25,961.5,952,957.25,377
20110301|2011-02-21 18:00,22,960,964.5,957.75,964.5,35
20110301|2011-02-21 18:30,22,964.75,965.5,964,964.5,7
20110301|2011-02-21 19:00,22,963.75,965,963,963,13
20110301|2011-02-21 20:00,22,960.25,960.5,960.25,960.5,5
20110301|2011-02-21 21:00,22,957.5,958,956.5,958,7
20110301|2011-02-21 22:00,22,959.5,959.5,959.5,959.5,2
20110301|2011-02-22 00:30,22,960.75,962,960.75,961.25,23
20110301|2011-02-22 01:00,22,960.5,961.5,960.25,961.5,4
20110301|2011-02-22 01:30,22,960.75,961.5,960.5,961.5,14
20110301|2011-02-22 02:00,22,960,960,960,960,3
20110301|2011-02-22 02:30,22,960,960,960,960,2
20110301|2011-02-22 03:30,22,960.75,961,960,960,12
20110301|2011-02-22 04:00,22,960,960,960,960,22
20110301|2011-02-22 04:30,22,960,960,958,958,51
20110301|2011-02-22 05:00,22,958,958,951,951,153
20110301|2011-02-22 05:30,22,949.25,951,947.75,950,19
20110301|2011-02-22 06:00,22,950.5,950.75,941.75,946.5,31
20110301|2011-02-22 06:30,22,946.5,946.5,935.25,939.75,41
20110301|2011-02-22 07:00,22,939,943.75,938.25,938.25,71
20110301|2011-02-22 09:30,22,941.75,943.75,930,930.75,405
20110301|2011-02-22 10:00,22,930.5,933,926.5,927.75,468
20110301|2011-02-22 10:30,22,927.5,927.5,899,901.25,502
20110301|2011-02-22 11:00,22,902.5,911.5,902.5,908,128
20110301|2011-02-22 11:30,22,907.25,909.5,904.25,904.25,118
20110301|2011-02-22 12:00,22,906,907,903.25,905.25,76
20110301|2011-02-22 12:30,22,905.25,906.75,902,905.5,116
20110301|2011-02-22 13:00,22,906.5,908.75,903.5,904.5,252
20110301|2011-02-22 18:00,23,905.5,906,901.75,901.75,34
20110301|2011-02-22 18:30,23,900.75,900.75,897.75,897.75,2
20110301|2011-02-22 19:00,23,900,904.25,899.75,899.75,9
20110301|2011-02-22 19:30,23,901,901,897.5,897.5,6
20110301|2011-02-22 20:00,23,898.75,898.75,898.75,898.75,2
20110301|2011-02-22 20:30,23,898.75,899.75,898.75,899.75,13
20110301|2011-02-22 21:00,23,900,900,898.75,898.75,4
20110301|2011-02-22 21:30,23,898,898,898,898,1
20110301|2011-02-22 22:00,23,899.5,899.5,899.5,899.5,5
20110301|2011-02-22 22:30,23,901.75,901.75,901,901,2
20110301|2011-02-22 23:00,23,902,902,902,902,1
20110301|2011-02-23 02:30,23,904,904.25,904,904.25,3
20110301|2011-02-23 03:00,23,905,906,905,905,19
20110301|2011-02-23 03:30,23,904.75,905.25,899.75,900,54
20110301|2011-02-23 04:00,23,897.75,897.75,885.25,885.25,106
20110301|2011-02-23 04:30,23,883.75,887.5,873.5,887.5,73
20110301|2011-02-23 05:00,23,900.25,900.25,891.75,892,9
20110301|2011-02-23 05:30,23,890.75,896.25,890.75,896.25,13
20110301|2011-02-23 06:00,23,895.25,895.25,893.75,893.75,4
20110301|2011-02-23 06:30,23,896,898,893.75,895.25,22
20110301|2011-02-23 07:00,23,897,902.5,897,902.5,8
20110301|2011-02-23 09:30,23,902,909.25,896.5,903,598
20110301|2011-02-23 10:00,23,902.25,913.75,902.25,913.75,214
20110301|2011-02-23 10:30,23,912.75,914.25,902,904.75,259
20110301|2011-02-23 11:00,23,905,905.5,894.75,902.5,307
20110301|2011-02-23 11:30,23,902.75,902.75,900.25,900.25,62
20110301|2011-02-23 12:00,23,900.75,912,900.5,909.75,80
20110301|2011-02-23 12:30,23,909.5,911,907.5,908,118
20110301|2011-02-23 13:00,23,908,910.25,905.5,907.5,129
20110301|2011-02-23 18:00,24,908.25,912,908,909.75,7
20110301|2011-02-23 19:30,24,910.5,910.5,909,909,5
20110301|2011-02-23 20:30,24,909,909,909,909,1
20110301|2011-02-23 21:30,24,909,909.75,909,909.75,14
20110301|2011-02-23 22:00,24,908,908,906.5,906.5,6
20110301|2011-02-23 22:30,24,904.5,908,904.5,908,3
20110301|2011-02-23 23:30,24,905.25,905.25,905.25,905.25,1
20110301|2011-02-24 02:30,24,908,908,908,908,2
20110301|2011-02-24 03:00,24,908,908,901,901,11
20110301|2011-02-24 03:30,24,901.5,905.5,901.5,905.5,4
20110301|2011-02-24 04:30,24,903.5,910,903.5,910,8
20110301|2011-02-24 05:30,24,906,906,903.5,903.5,8
20110301|2011-02-24 06:00,24,905,907.5,905,907.5,5
20110301|2011-02-24 07:00,24,906.5,906.5,906.5,906.5,1
20110301|2011-02-24 09:30,24,907.25,908.75,896.5,897,219
20110301|2011-02-24 10:00,24,896.5,897,888.75,893,187
20110301|2011-02-24 10:30,24,892.5,893.5,889.75,891.25,194
20110301|2011-02-24 11:00,24,892,897,892,893,105
20110301|2011-02-24 11:30,24,893.5,897.75,892.75,894.25,66
20110301|2011-02-24 12:00,24,894,900,893.5,900,80
20110301|2011-02-24 12:30,24,899.5,901,894.5,896,137
20110301|2011-02-24 13:00,24,896,898.75,890.25,890.25,88
20110301|2011-02-24 18:00,25,895,895,895,895,2
20110301|2011-02-24 20:30,25,895.25,895.25,895.25,895.25,2
20110301|2011-02-24 23:00,25,896.5,897,896.5,897,7
20110301|2011-02-25 00:00,25,897,897,897,897,23
20110301|2011-02-25 01:00,25,895.5,895.5,894.75,894.75,6
20110301|2011-02-25 04:00,25,895.25,895.25,895.25,895.25,1
20110301|2011-02-25 04:30,25,893.5,893.5,893.25,893.25,4
20110301|2011-02-25 06:30,25,897.75,897.75,897.5,897.5,2
20110301|2011-02-25 07:00,25,899,899,898.75,898.75,10
20110301|2011-02-25 09:30,25,902,913.25,899,913,177
20110301|2011-02-25 10:00,25,914.75,934.25,914.75,921,53
20110301|2011-02-25 10:30,25,920.25,927.5,917.75,924.75,34
20110301|2011-02-25 11:00,25,925,926.5,919.5,919.5,61
20110301|2011-02-25 11:30,25,920.75,921.5,917.75,919.5,19
20110301|2011-02-25 12:00,25,919,920,917.75,917.75,43
20110301|2011-02-25 12:30,25,922.25,922.25,919.5,920.75,24
20110301|2011-02-25 13:00,25,922,922,914.25,915.25,94
20110301|2011-02-27 18:00,28,920.25,920.25,916.75,919.25,9
20110301|2011-02-27 19:00,28,918.5,918.5,918,918,2
20110301|2011-02-27 19:30,28,919.5,919.5,919.5,919.5,1
20110301|2011-02-28 03:30,28,915.75,915.75,914.75,914.75,2
20110301|2011-02-28 09:30,28,912.25,912.5,908.75,911.25,11
20110301|2011-02-28 10:00,28,912,912,909,909,24
20110301|2011-02-28 10:30,28,911.75,914.75,911.75,914.75,2
20110301|2011-02-28 12:00,28,918,918,918,918,1
20110301|2011-02-28 13:00,28,928,928,928,928,1
20110301|2011-03-01 06:30,1,929.5,929.5,928.75,928.75,4
20110301|2011-03-01 09:30,1,930,930,930,930,1
20110301|2011-03-01 10:00,1,926.25,926.25,926.25,926.25,1
20110301|2011-03-01 12:30,1,929.5,929.5,929.5,929.5,1
20110301|2011-03-02 09:30,2,938.5,939,938.5,939,5
20110301|2011-03-02 10:00,2,945.5,945.5,945.5,945.5,1
20110301|2011-03-03 09:30,3,942,942,942,942,1
20110301|2011-03-03 10:00,3,945,945,945,945,1
20110301|2011-03-04 09:30,4,952.75,952.75,952.75,952.75,1
20110301|2011-03-08 10:00,8,933.5,933.5,933.5,933.5,4
20110301|2011-03-09 10:30,9,907.25,907.5,907.25,907.5,2
20110301|2011-03-09 11:30,9,897.25,897.25,888.75,888.75,2
20110301|2011-03-10 09:30,10,892,892,892,892,2
20110301|2011-03-10 10:30,10,878.5,878.5,878.5,878.5,1
20110301|2011-03-10 11:30,10,878.5,878.5,878.5,878.5,1
20110301|2011-03-11 05:30,11,858,858,858,858,1
20110301|2011-03-11 09:30,11,854,854,854,854,1
20110301|2011-03-11 12:30,11,855.75,859.5,855.75,859.5,2
20110301|2011-03-11 13:00,11,857.75,857.75,853.25,853.25,2
20110501|2009-09-09 11:00,9,580,580,580,580,4
20110501|2009-09-30 13:00,30,582,582,582,582,4
20110501|2009-10-14 09:30,14,630,630,630,630,1
20110501|2009-11-11 09:30,11,638,638,638,638,1
20110501|2009-11-18 12:00,18,669.75,669.75,669,669,2
20110501|2009-11-19 09:30,19,653.75,653.75,653.75,653.75,3
20110501|2009-11-23 12:00,23,666.5,666.5,666.5,666.5,2
20110501|2009-11-24 10:00,24,638.25,638.25,638.25,638.25,1
20110501|2009-11-27 09:30,27,643.5,644.25,643.5,644,4
20110501|2009-11-30 09:30,30,659,659,659,659,2
20110501|2009-12-01 09:30,1,668,671.25,668,671.25,3
20110501|2009-12-01 11:30,1,663,663,663,663,1
20110501|2009-12-07 09:30,7,639,639,639,639,2
20110501|2009-12-07 11:30,7,632.5,632.5,632.5,632.5,2
20110501|2009-12-07 12:30,7,635,635,634.75,634.75,2
20110501|2009-12-29 12:00,29,626.75,626.75,626.75,626.75,1
20110501|2009-12-30 09:30,30,632.75,633.75,630.25,630.25,20
20110501|2009-12-30 10:00,30,631.5,633.5,631.5,633.5,12
20110501|2009-12-31 13:00,31,626.25,626.25,624.25,624.25,4
20110501|2010-01-04 09:30,4,641.75,641.75,641.75,641.75,2
20110501|2010-01-04 10:30,4,640,640,640,640,2
20110501|2010-01-04 11:00,4,640,640,640,640,2
20110501|2010-01-06 11:30,6,643,643,643,643,2
20110501|2010-01-06 12:30,6,645,645,645,645,4
20110501|2010-01-06 13:00,6,648.5,648.5,648.5,648.5,6
20110501|2010-01-08 13:00,8,648,650,648,650,6
20110501|2010-01-26 09:30,26,588,588,587.25,587.25,3
20110501|2010-01-27 09:30,27,586.75,586.75,586.75,586.75,2
20110501|2010-01-28 09:30,28,583,583,582.75,582.75,6
20110501|2010-01-29 10:00,29,583,583,583,583,2
20110501|2010-01-29 10:30,29,579.25,579.25,578.5,578.5,8
20110501|2010-01-29 11:00,29,577.75,578,577.75,577.75,6
20110501|2010-01-29 12:00,29,579.5,579.5,579.5,579.5,4
20110501|2010-01-29 12:30,29,578.5,578.5,578.5,578.5,4
20110501|2010-01-29 13:00,29,575.75,575.75,575.75,575.75,4
20110501|2010-02-01 09:30,1,581.25,581.25,581.25,581.25,2
20110501|2010-02-01 10:00,1,583.5,583.5,583.5,583.5,4
20110501|2010-02-01 11:00,1,580,580,580,580,2
20110501|2010-02-01 11:30,1,580.25,580.25,580.25,580.25,2
20110501|2010-02-02 10:00,2,587.5,587.5,587.5,587.5,2
20110501|2010-02-02 11:00,2,591.25,591.25,591.25,591.25,2
20110501|2010-02-04 09:30,4,578,578.25,578,578.25,4
20110501|2010-02-04 11:00,4,581.5,581.5,581.5,581.5,2
20110501|2010-02-04 12:30,4,580.75,580.75,580.75,580.75,4
20110501|2010-02-09 09:30,9,582.25,583,582.25,583,5
20110501|2010-02-10 11:00,10,590.25,590.25,590.25,590.25,2
20110501|2010-02-10 11:30,10,592.25,600.5,592.25,600.5,6
20110501|2010-02-11 12:30,11,589.5,589.5,589.5,589.5,2
20110501|2010-02-24 09:30,24,587.75,594.5,587.75,594.5,10
20110501|2010-02-24 10:00,24,590,590,590,590,1
20110501|2010-03-01 11:00,1,580,580.25,579.75,580.25,6
20110501|2010-03-02 09:30,2,584,584,584,584,3
20110501|2010-03-04 11:00,4,582.25,584.25,582.25,584.25,3
20110501|2010-03-05 11:00,5,580.25,580.25,580.25,580.25,3
20110501|2010-03-08 12:00,8,581.75,581.75,581.75,581.75,1
20110501|2010-03-09 09:30,9,578.25,578.25,578.25,578.25,2
20110501|2010-03-09 10:00,9,579.5,579.5,579.5,579.5,1
20110501|2010-03-10 09:30,10,578,578.75,578,578.75,3
20110501|2010-03-10 11:00,10,572,572,572,572,2
20110501|2010-03-11 09:30,11,570.5,571,570.5,571,3
20110501|2010-03-12 09:30,12,573,573,572,572,5
20110501|2010-03-12 10:00,12,573.75,573.75,573.75,573.75,2
20110501|2010-03-12 10:30,12,574.75,574.75,574.75,574.75,1
20110501|2010-03-12 11:00,12,574.5,574.5,574.5,574.5,2
20110501|2010-03-12 12:30,12,576.5,576.5,576.5,576.5,1
20110501|2010-03-12 13:00,12,577.5,577.5,577.5,577.5,2
20110501|2010-03-16 09:30,16,578,578,576.5,576.5,11
20110501|2010-03-16 18:30,17,578,578,578,578,1
20110501|2010-03-16 20:00,17,578,578,578,578,1
20110501|2010-03-17 09:30,17,581,581.5,581,581.5,5
20110501|2010-03-17 10:30,17,582.75,582.75,582.75,582.75,1
20110501|2010-03-18 10:30,18,577.75,577.75,577.75,577.75,3
20110501|2010-03-19 09:30,19,579,579,579,579,3
20110501|2010-03-19 10:30,19,578.5,578.5,578.5,578.5,3
20110501|2010-03-23 10:00,23,574.5,574.5,574.5,574.5,1
20110501|2010-03-23 10:30,23,575.5,575.5,575.5,575.5,1
20110501|2010-03-24 12:30,24,567.75,568.5,567.5,568.25,10
20110501|2010-03-25 09:30,25,568.25,568.25,565.25,565.5,8
20110501|2010-03-25 18:00,26,565,565,565,565,1
20110501|2010-03-26 11:30,26,562,562,562,562,6
20110501|2010-03-26 12:30,26,562.25,562.25,562.25,562.25,2
20110501|2010-03-26 13:00,26,561,561,561,561,3
20110501|2010-03-29 04:30,29,565,565,565,565,7
20110501|2010-03-29 05:30,29,565,565,565,565,3
20110501|2010-03-29 11:30,29,565,565,565,565,4
20110501|2010-03-29 12:00,29,564,564,564,564,1
20110501|2010-03-30 09:30,30,564.5,565.5,564.5,565.5,3
20110501|2010-03-30 10:30,30,565,565,565,565,1
20110501|2010-03-30 11:30,30,566.25,567.25,566.25,567.25,18
20110501|2010-03-30 12:00,30,567,567,567,567,1
20110501|2010-03-30 12:30,30,565.25,565.25,565.25,565.25,3
20110501|2010-03-30 13:00,30,563,565,563,565,5
20110501|2010-03-31 10:00,31,558.75,558.75,558.75,558.75,5
20110501|2010-03-31 10:30,31,556,556,556,556,5
20110501|2010-04-01 09:30,1,551.75,551.75,551.75,551.75,3
20110501|2010-04-01 12:30,1,552.5,552.5,552.5,552.5,3
20110501|2010-04-06 10:00,6,563.25,573,563.25,573,4
20110501|2010-04-06 10:30,6,569,569.25,569,569.25,3
20110501|2010-04-06 11:00,6,572,572,572,572,3
20110501|2010-04-06 12:30,6,569,569,568,568,3
20110501|2010-04-07 10:00,7,558.5,558.5,558.5,558.5,1
20110501|2010-04-07 10:30,7,561.5,561.5,561.5,561.5,1
20110501|2010-04-07 12:00,7,575,575,570.25,575,8
20110501|2010-04-07 12:30,7,572.5,572.5,572.25,572.25,2
20110501|2010-04-07 13:00,7,575,575,572.75,572.75,11
20110501|2010-04-08 09:30,8,573,573,573,573,1
20110501|2010-04-08 11:00,8,571.75,571.75,571.75,571.75,3
20110501|2010-04-09 09:30,9,575,575,575,575,5
20110501|2010-04-09 10:00,9,567,567,566.75,566.75,3
20110501|2010-04-12 10:00,12,571.5,571.75,571.5,571.75,3
20110501|2010-04-12 10:30,12,571,571,571,571,1
20110501|2010-04-13 10:00,13,572.25,572.25,572.25,572.25,3
20110501|2010-04-13 11:30,13,573,573,573,573,3
20110501|2010-04-15 09:30,15,575,575,575,575,1
20110501|2010-04-15 10:00,15,578.25,578.5,578.25,578.5,2
20110501|2010-04-15 12:00,15,580.25,580.25,580.25,580.25,2
20110501|2010-04-15 13:00,15,580.25,580.25,579.25,579.25,7
20110501|2010-04-16 12:30,16,586,586,586,586,1
20110501|2010-04-16 13:00,16,586,586,586,586,1
20110501|2010-04-19 09:30,19,577,577,577,577,3
20110501|2010-04-19 11:30,19,574,574.25,574,574.25,3
20110501|2010-04-19 12:00,19,575.25,575.25,574.25,574.75,14
20110501|2010-04-19 12:30,19,575.25,575.5,575.25,575.5,9
20110501|2010-04-19 13:00,19,571.75,571.75,567.25,567.25,23
20110501|2010-04-20 09:30,20,575.75,576,575.75,575.75,3
20110501|2010-04-20 10:00,20,581.25,583,581,583,13
20110501|2010-04-20 10:30,20,583.5,583.5,583.5,583.5,5
20110501|2010-04-20 11:00,20,584.75,584.75,584.75,584.75,1
20110501|2010-04-20 11:30,20,584,586,584,586,4
20110501|2010-04-20 12:00,20,585.5,585.5,585,585.25,8
20110501|2010-04-20 12:30,20,585,585,585,585,1
20110501|2010-04-20 13:00,20,586,587.75,586,587.75,4
20110501|2010-04-21 09:30,21,582.75,582.75,582.75,582.75,1
20110501|2010-04-21 10:00,21,585.75,585.75,585.75,585.75,3
20110501|2010-04-21 10:30,21,584.25,584.25,584.25,584.25,1
20110501|2010-04-21 11:30,21,587.25,587.25,585.5,585.5,5
20110501|2010-04-21 12:00,21,586,586,584,584,7
20110501|2010-04-21 12:30,21,582.75,584,582.75,583.5,10
20110501|2010-04-22 09:30,22,582.5,582.75,582.5,582.75,12
20110501|2010-04-22 10:00,22,584.75,586.75,584.75,586.75,17
20110501|2010-04-22 10:30,22,589.25,595,589.25,595,24
20110501|2010-04-22 11:30,22,594.75,594.75,594.5,594.5,5
20110501|2010-04-22 12:00,22,594,594,593.5,593.5,2
20110501|2010-04-22 12:30,22,597.25,597.25,597.25,597.25,9
20110501|2010-04-22 13:00,22,595.5,596.75,595.5,596.75,2
20110501|2010-04-23 09:30,23,595.5,597.25,595.5,596.75,5
20110501|2010-04-23 11:00,23,591.75,591.75,590.5,590.5,3
20110501|2010-04-23 13:00,23,595.25,595.25,595.25,595.25,5
20110501|2010-04-25 22:30,26,600,600,600,600,1
20110501|2010-04-26 06:30,26,600,600,600,600,1
20110501|2010-04-26 10:30,26,590.25,590.25,590,590,3
20110501|2010-04-26 11:00,26,585.25,585.25,585,585,3
20110501|2010-04-26 12:00,26,582.25,585.25,582.25,585.25,3
20110501|2010-04-27 09:30,27,585,585,584.75,584.75,2
20110501|2010-04-27 11:00,27,583.25,583.25,583.25,583.25,3
20110501|2010-04-27 11:30,27,585,585,585,585,4
20110501|2010-04-28 13:00,28,581.75,581.75,578.75,578.75,10
20110501|2010-04-29 09:30,29,587.75,595,587.75,594.5,16
20110501|2010-04-29 10:00,29,596.75,596.75,594,594.25,4
20110501|2010-04-29 10:30,29,594.5,594.5,593.5,593.5,5
20110501|2010-04-29 11:00,29,594.75,596.75,594.75,594.75,3
20110501|2010-04-29 12:00,29,594,594,594,594,1
20110501|2010-04-30 09:30,30,590.75,590.75,587.25,587.25,2
20110501|2010-04-30 11:30,30,592,592,591.75,591.75,3
20110501|2010-04-30 13:00,30,592.75,592.75,592.25,592.25,4
20110501|2010-05-03 09:30,3,593.5,593.5,588.5,588.5,9
20110501|2010-05-03 10:00,3,585.5,585.5,584.5,584.5,6
20110501|2010-05-03 11:30,3,588,588,588,588,3
20110501|2010-05-04 09:30,4,587.5,587.75,587.5,587.75,3
20110501|2010-05-04 13:00,4,599,600,599,600,4
20110501|2010-05-04 18:00,5,597,597,597,597,4
20110501|2010-05-05 09:30,5,594.25,596.75,594.25,596.75,5
20110501|2010-05-05 10:00,5,598.5,598.5,598.5,598.5,1
20110501|2010-05-05 10:30,5,600,600,600,600,8
20110501|2010-05-05 12:00,5,600,600,600,600,1
20110501|2010-05-05 12:30,5,600.5,600.5,600.5,600.5,1
20110501|2010-05-05 13:00,5,600.5,600.75,600.5,600.75,3
20110501|2010-05-06 09:30,6,596.75,597,590.25,590.75,13
20110501|2010-05-06 10:30,6,597.5,597.5,597.5,597.5,1
20110501|2010-05-06 11:00,6,596,596,596,596,2
20110501|2010-05-06 11:30,6,598,598,594.25,594.25,2
20110501|2010-05-06 13:00,6,593,593,593,593,5
20110501|2010-05-07 09:30,7,591.25,591.25,591.25,591.25,5
20110501|2010-05-07 11:00,7,592.75,592.75,592.75,592.75,1
20110501|2010-05-07 12:00,7,597.25,599,597.25,599,2
20110501|2010-05-07 12:30,7,599,600,599,600,6
20110501|2010-05-07 13:00,7,600.25,601.25,600.25,601,4
20110501|2010-05-10 09:30,10,598,598,590.5,592.5,11
20110501|2010-05-10 10:30,10,587.5,587.5,587.5,587.5,1
20110501|2010-05-10 13:00,10,589,589,584.25,584.25,3
20110501|2010-05-11 09:30,11,587,587,587,587,2
20110501|2010-05-11 10:00,11,590,590.5,590,590,9
20110501|2010-05-11 10:30,11,591,591,590,590.25,4
20110501|2010-05-11 11:30,11,589.5,589.5,588.75,589.25,8
20110501|2010-05-11 12:00,11,587.5,587.5,587.25,587.25,8
20110501|2010-05-11 13:00,11,589.25,589.25,589.25,589.25,2
20110501|2010-05-12 09:30,12,594,598.5,594,598.5,7
20110501|2010-05-12 10:00,12,594.75,594.75,591.75,591.75,5
20110501|2010-05-12 10:30,12,592,592,589.25,589.25,3
20110501|2010-05-12 11:00,12,584.25,584.25,584.25,584.25,1
20110501|2010-05-12 11:30,12,586.25,586.25,586.25,586.25,1
20110501|2010-05-12 12:00,12,587.75,587.75,587.75,587.75,2
20110501|2010-05-12 12:30,12,586.25,586.25,586.25,586.25,1
20110501|2010-05-13 09:30,13,583.5,583.5,580.25,580.25,2
20110501|2010-05-13 10:30,13,580.5,580.5,580.5,580.5,2
20110501|2010-05-13 13:00,13,574,574,574,574,1
20110501|2010-05-14 13:00,14,569,569,569,569,1
20110501|2010-05-17 09:30,17,569,570.5,569,569.75,5
20110501|2010-05-17 13:00,17,568.5,568.5,567.5,568.5,5
20110501|2010-05-18 09:30,18,569.25,569.5,569.25,569.5,5
20110501|2010-05-18 10:00,18,570.25,570.25,569.5,569.75,5
20110501|2010-05-18 10:30,18,569.25,569.5,569.25,569.5,6
20110501|2010-05-18 11:00,18,568.25,569.25,568.25,569.25,15
20110501|2010-05-18 11:30,18,570.25,570.75,570.25,570.5,5
20110501|2010-05-19 09:30,19,567.25,568,567.25,568,6
20110501|2010-05-19 12:00,19,566.5,567.75,566.5,567.75,8
20110501|2010-05-19 12:30,19,567.5,567.5,567.5,567.5,1
20110501|2010-05-19 13:00,19,567,568.25,567,567,6
20110501|2010-05-20 11:00,20,566.25,566.25,566,566,6
20110501|2010-05-20 11:30,20,564.75,564.75,564,564,9
20110501|2010-05-20 12:30,20,569.25,569.25,569,569,5
20110501|2010-05-20 13:00,20,570.25,570.25,570.25,570.25,1
20110501|2010-05-21 09:30,21,569.25,570,568.75,570,21
20110501|2010-05-21 10:00,21,571,571.75,571,571.75,80
20110501|2010-05-21 11:30,21,573.75,573.75,573.75,573.75,2
20110501|2010-05-21 12:30,21,572.25,573,571.75,573,18
20110501|2010-05-21 13:00,21,573,573.5,571.75,572,13
20110501|2010-05-24 10:30,24,574.25,574.25,574.25,574.25,3
20110501|2010-05-24 11:00,24,573.25,573.25,573.25,573.25,2
20110501|2010-05-24 11:30,24,572,572,571.5,571.5,8
20110501|2010-05-24 12:30,24,570.75,570.75,570.75,570.75,11
20110501|2010-05-24 13:00,24,570.75,570.75,566,566,7
20110501|2010-05-25 09:30,25,566,566,561,562,8
20110501|2010-05-25 10:30,25,564.5,564.5,564.5,564.5,1
20110501|2010-05-25 11:00,25,564.5,564.75,564.5,564.75,3
20110501|2010-05-25 13:00,25,567.5,567.5,561.75,561.75,4
20110501|2010-05-26 09:30,26,570.25,570.25,570.25,570.25,1
20110501|2010-05-26 10:00,26,567.25,567.25,563.75,563.75,14
20110501|2010-05-26 12:00,26,567.75,567.75,567.75,567.75,2
20110501|2010-05-26 13:00,26,568.25,568.25,568.25,568.25,1
20110501|2010-05-27 09:30,27,572,573.5,572,572.75,4
20110501|2010-05-28 09:30,28,573.25,575,573.25,575,5
20110501|2010-05-28 10:00,28,576,576,574.75,574.75,3
20110501|2010-05-28 10:30,28,575.75,575.75,575,575,7
20110501|2010-05-28 13:00,28,567.5,567.5,565,565,38
20110501|2010-06-01 09:30,1,560.5,561.75,560,561.5,5
20110501|2010-06-01 10:00,1,562.25,562.5,562.25,562.5,3
20110501|2010-06-01 12:00,1,567,567.25,567,567.25,4
20110501|2010-06-01 12:30,1,570.75,570.75,569.25,569.25,5
20110501|2010-06-01 13:00,1,562.5,562.5,562,562,4
20110501|2010-06-02 09:30,2,562.25,566,562.25,566,42
20110501|2010-06-02 10:00,2,566.25,566.25,566.25,566.25,1
20110501|2010-06-02 10:30,2,563.25,563.25,563.25,563.25,1
20110501|2010-06-02 11:00,2,563.75,564.5,563.5,564.5,15
20110501|2010-06-02 12:30,2,561.25,561.25,561.25,561.25,2
20110501|2010-06-02 13:00,2,559.25,559.25,556,556,20
20110501|2010-06-03 09:30,3,557.5,559.25,557.5,559.25,5
20110501|2010-06-03 10:00,3,557.5,557.5,557.5,557.5,2
20110501|2010-06-03 11:30,3,558.25,559,558.25,559,6
20110501|2010-06-03 12:30,3,561.25,563.5,561.25,563.25,12
20110501|2010-06-03 13:00,3,559.25,559.25,556,556,12
20110501|2010-06-04 09:30,4,554,554,554,554,3
20110501|2010-06-04 10:00,4,554,554,553.25,553.25,13
20110501|2010-06-04 11:00,4,554.25,554.25,553.5,553.5,2
20110501|2010-06-04 11:30,4,554.5,554.5,554.5,554.5,2
20110501|2010-06-04 12:30,4,553.5,553.5,553.5,553.5,3
20110501|2010-06-04 13:00,4,554,554,551.25,552.25,10
20110501|2010-06-07 09:30,7,550.75,551.25,550.75,551.25,7
20110501|2010-06-07 10:00,7,549.25,549.25,549.25,549.25,1
20110501|2010-06-07 10:30,7,549.5,549.75,549.5,549.75,4
20110501|2010-06-07 12:00,7,548.25,548.25,548.25,548.25,3
20110501|2010-06-07 12:30,7,547.75,547.75,547.75,547.75,3
20110501|2010-06-07 13:00,7,546.5,546.75,544.25,545,12
20110501|2010-06-08 10:00,8,547.75,547.75,547,547,6
20110501|2010-06-08 12:00,8,547.5,547.5,547.5,547.5,2
20110501|2010-06-08 13:00,8,548.75,551,546.5,549.5,49
20110501|2010-06-09 11:00,9,547.75,547.75,547.75,547.75,1
20110501|2010-06-09 11:30,9,544.75,544.75,544.75,544.75,3
20110501|2010-06-09 12:00,9,544,544,543.25,543.25,8
20110501|2010-06-09 13:00,9,543.25,543.25,543.25,543.25,2
20110501|2010-06-10 09:30,10,550.5,551,549.25,549.5,28
20110501|2010-06-10 10:00,10,549,549,548.5,548.5,8
20110501|2010-06-10 10:30,10,548,548,546.5,546.5,12
20110501|2010-06-10 11:00,10,546.5,548,546.5,548,23
20110501|2010-06-10 11:30,10,548,548,547.5,547.5,3
20110501|2010-06-11 09:30,11,545.5,546.25,544.75,546.25,18
20110501|2010-06-11 10:00,11,543.75,543.75,543.75,543.75,8
20110501|2010-06-11 10:30,11,544.75,545,544.75,545,6
20110501|2010-06-11 11:00,11,545.75,545.75,545.75,545.75,2
20110501|2010-06-11 11:30,11,547.5,547.75,547.5,547.75,3
20110501|2010-06-11 12:00,11,553.5,553.5,553.5,553.5,1
20110501|2010-06-11 12:30,11,557.75,571.5,557.75,559.25,41
20110501|2010-06-11 13:00,11,558.5,558.5,556.5,556.5,4
20110501|2010-06-14 07:00,14,568,568.25,568,568.25,2
20110501|2010-06-14 09:30,14,573.5,573.5,572,572,39
20110501|2010-06-14 10:00,14,574.75,575.25,574.75,575.25,5
20110501|2010-06-14 10:30,14,573.25,575,573.25,575,4
20110501|2010-06-14 11:00,14,574.5,574.5,574.5,574.5,1
20110501|2010-06-14 11:30,14,574.25,574.5,574.25,574.5,2
20110501|2010-06-14 12:00,14,574,574.25,574,574.25,2
20110501|2010-06-14 12:30,14,575.25,575.25,574.25,574.25,6
20110501|2010-06-14 13:00,14,571.75,573.75,571.75,573.25,13
20110501|2010-06-15 09:30,15,574,575.25,569.5,570.25,20
20110501|2010-06-15 10:00,15,571,571,571,571,10
20110501|2010-06-15 10:30,15,571.5,571.5,571.5,571.5,1
20110501|2010-06-15 11:00,15,574.75,578.5,574.75,578.5,25
20110501|2010-06-15 11:30,15,575.75,575.75,573.75,574,14
20110501|2010-06-15 12:00,15,578,578.5,578,578.25,6
20110501|2010-06-15 12:30,15,578.5,578.5,578.5,578.5,3
20110501|2010-06-15 13:00,15,575.75,575.75,574.5,575,13
20110501|2010-06-16 09:30,16,580,585,580,584.5,38
20110501|2010-06-16 10:00,16,585.75,587.25,585.75,586.5,25
20110501|2010-06-16 10:30,16,586.25,586.75,586.25,586.25,4
20110501|2010-06-16 11:00,16,586.5,590.25,585.75,590.25,20
20110501|2010-06-16 11:30,16,592,592,588.5,588.5,7
20110501|2010-06-16 12:00,16,589.75,589.75,589.75,589.75,1
20110501|2010-06-16 12:30,16,591.5,591.5,591.5,591.5,5
20110501|2010-06-16 13:00,16,590,590,584.5,584.5,9
20110501|2010-06-17 09:30,17,587.25,587.25,584.5,584.5,6
20110501|2010-06-17 10:30,17,587.5,589.75,587.5,589,7
20110501|2010-06-17 11:00,17,588,588,588,588,5
20110501|2010-06-17 11:30,17,590,590,590,590,10
20110501|2010-06-17 13:00,17,590.25,591.25,590.25,591.25,14
20110501|2010-06-18 09:30,18,591.75,591.75,590.75,590.75,6
20110501|2010-06-18 10:00,18,591.75,598,591.75,598,9
20110501|2010-06-18 10:30,18,596.5,596.75,596.25,596.25,5
20110501|2010-06-18 11:00,18,597.5,597.5,597.5,597.5,3
20110501|2010-06-18 11:30,18,598,600.75,598,598.75,38
20110501|2010-06-18 12:00,18,598.25,598.25,598.25,598.25,1
20110501|2010-06-18 12:30,18,598,598,596.5,597.5,9
20110501|2010-06-18 13:00,18,599.5,599.5,592.5,592.5,23
20110501|2010-06-20 19:30,21,592,592,592,592,1
20110501|2010-06-20 20:30,21,592.5,592.5,592.5,592.5,1
20110501|2010-06-21 06:00,21,596,596,596,596,2
20110501|2010-06-21 06:30,21,596.25,596.25,596.25,596.25,1
20110501|2010-06-21 07:00,21,596.25,596.25,596.25,596.25,2
20110501|2010-06-21 09:30,21,598,598,592,592.25,7
20110501|2010-06-21 10:00,21,589.25,589.25,589,589,8
20110501|2010-06-21 10:30,21,588.75,588.75,588.25,588.25,2
20110501|2010-06-21 11:00,21,585.5,585.5,585.5,585.5,1
20110501|2010-06-21 11:30,21,586,586,586,586,1
20110501|2010-06-21 12:00,21,586.25,586.25,585.75,585.75,4
20110501|2010-06-21 13:00,21,589.25,589.25,589.25,589.25,3
20110501|2010-06-22 09:30,22,590,590,588.5,589.25,19
20110501|2010-06-22 10:00,22,589.5,589.5,589.5,589.5,2
20110501|2010-06-22 10:30,22,588.25,588.25,588.25,588.25,1
20110501|2010-06-22 11:00,22,590.5,590.5,590.5,590.5,1
20110501|2010-06-22 11:30,22,591,591,591,591,1
20110501|2010-06-22 12:00,22,589.75,589.75,589.75,589.75,1
20110501|2010-06-22 12:30,22,589.75,591.5,589,589.5,13
20110501|2010-06-22 13:00,22,588,588.25,587,587,7
20110501|2010-06-22 19:30,23,586,586,586,586,1
20110501|2010-06-22 20:30,23,584.25,584.25,584.25,584.25,1
20110501|2010-06-23 09:30,23,587.5,591,587.5,591,8
20110501|2010-06-23 10:00,23,589.5,590,589.5,590,2
20110501|2010-06-23 10:30,23,591,593,591,593,3
20110501|2010-06-23 12:00,23,588.75,588.75,588.5,588.5,6
20110501|2010-06-23 12:30,23,588.5,588.75,587.75,588.75,9
20110501|2010-06-24 09:30,24,584.5,584.5,584.5,584.5,3
20110501|2010-06-24 10:30,24,585.25,585.25,583,585,11
20110501|2010-06-24 11:30,24,585.5,586,585.5,586,2
20110501|2010-06-24 12:00,24,584.5,584.5,583.25,583.25,9
20110501|2010-06-24 12:30,24,582,582,579.75,579.75,7
20110501|2010-06-24 13:00,24,581.25,581.25,576.75,576.75,18
20110501|2010-06-24 18:00,25,577.5,577.5,577.5,577.5,1
20110501|2010-06-25 09:30,25,574.25,574.25,571.25,571.75,13
20110501|2010-06-25 10:00,25,571.5,571.5,569.25,569.25,10
20110501|2010-06-25 10:30,25,569.25,569.25,566.5,566.5,16
20110501|2010-06-25 11:00,25,569.75,569.75,569.75,569.75,6
20110501|2010-06-25 12:00,25,570.25,570.25,570.25,570.25,1
20110501|2010-06-25 12:30,25,572.5,572.5,572,572,6
20110501|2010-06-25 13:00,25,567.5,568,566.5,566.5,5
20110501|2010-06-28 05:30,28,565.25,565.25,565.25,565.25,2
20110501|2010-06-28 09:30,28,561.75,561.75,561.75,561.75,2
20110501|2010-06-28 10:00,28,556.75,558.25,556.75,558.25,4
20110501|2010-06-28 10:30,28,556.5,557,556,557,8
20110501|2010-06-28 11:30,28,556.5,556.5,556.5,556.5,3
20110501|2010-06-28 12:00,28,556.5,556.5,556.25,556.5,12
20110501|2010-06-28 12:30,28,556.5,556.5,556,556,6
20110501|2010-06-28 13:00,28,556.25,558.25,556.25,557.5,18
20110501|2010-06-28 18:00,29,559.5,559.5,559.5,559.5,5
20110501|2010-06-28 20:00,29,557.25,557.25,557.25,557.25,1
20110501|2010-06-29 07:00,29,550,550,549.5,549.5,5
20110501|2010-06-29 09:30,29,549.5,550.75,549,550.75,39
20110501|2010-06-29 10:00,29,551.75,551.75,551.75,551.75,1
20110501|2010-06-29 11:00,29,553.25,553.25,553.25,553.25,2
20110501|2010-06-29 11:30,29,553,553.25,552.75,552.75,4
20110501|2010-06-29 12:00,29,551.25,551.25,551,551,3
20110501|2010-06-29 13:00,29,550,550,550,550,5
20110501|2010-06-29 18:00,30,550,550,550,550,2
20110501|2010-06-30 09:30,30,572,572,560.25,561.75,77
20110501|2010-06-30 10:00,30,562.75,562.75,559.5,559.75,9
20110501|2010-06-30 10:30,30,558.5,558.5,558.25,558.25,2
20110501|2010-06-30 11:00,30,556.25,558,556.25,558,9
20110501|2010-06-30 11:30,30,559.75,559.75,558,558,23
20110501|2010-06-30 13:00,30,555.25,563.75,555.25,563.75,11
20110501|2010-06-30 18:00,1,559.25,559.25,557.25,557.25,2
20110501|2010-07-01 09:30,1,566.75,566.75,563.5,563.75,9
20110501|2010-07-01 10:30,1,565,565,565,565,3
20110501|2010-07-01 12:00,1,566.75,570.5,566.75,570,19
20110501|2010-07-01 12:30,1,570.5,573.5,569.25,573.5,23
20110501|2010-07-01 13:00,1,572,573.25,570,570,12
20110501|2010-07-02 07:00,2,570,570,570,570,1
20110501|2010-07-02 09:30,2,572.75,572.75,572.75,572.75,2
20110501|2010-07-02 10:00,2,573,576.25,573,576.25,6
20110501|2010-07-02 11:00,2,575.25,576.75,575.25,576.75,3
20110501|2010-07-02 12:00,2,575.75,575.75,575.75,575.75,2
20110501|2010-07-02 12:30,2,577.75,577.75,577.75,577.75,4
20110501|2010-07-02 13:00,2,579.5,579.5,575.5,575.5,4
20110501|2010-07-05 18:00,6,576,576.75,576,576,12
20110501|2010-07-05 21:00,6,571.5,571.5,571.5,571.5,4
20110501|2010-07-06 09:30,6,585,594,585,590.75,71
20110501|2010-07-06 10:00,6,592.75,592.75,590,590,3
20110501|2010-07-06 10:30,6,590,590.25,587,587,7
20110501|2010-07-06 11:00,6,588,588.25,588,588.25,6
20110501|2010-07-06 11:30,6,585.25,585.25,583.5,583.5,6
20110501|2010-07-06 12:00,6,582,582.25,582,582.25,4
20110501|2010-07-06 12:30,6,581.5,582,581.5,582,4
20110501|2010-07-06 13:00,6,581,581,581,581,1
20110501|2010-07-07 02:30,7,583.25,583.25,583.25,583.25,1
20110501|2010-07-07 09:30,7,589,595,587,592.25,9
20110501|2010-07-07 10:30,7,594.5,594.5,594.5,594.5,1
20110501|2010-07-07 11:00,7,595.5,600.5,595.5,599.75,21
20110501|2010-07-07 11:30,7,600,600.25,598.75,598.75,6
20110501|2010-07-07 12:00,7,598.5,598.5,598.5,598.5,1
20110501|2010-07-07 12:30,7,600,601.25,600,601.25,2
20110501|2010-07-07 13:00,7,602.5,605.5,602.5,605.5,15
20110501|2010-07-08 09:30,8,608.5,610.25,607.5,607.5,26
20110501|2010-07-08 10:00,8,606.5,606.5,604.75,604.75,13
20110501|2010-07-08 11:30,8,609.75,610,609.75,610,8
20110501|2010-07-08 12:30,8,613,613.5,612.5,613.25,27
20110501|2010-07-08 13:00,8,615,617.5,615,616,14
20110501|2010-07-09 09:30,9,606.75,606.75,602,604.25,30
20110501|2010-07-09 10:00,9,605.5,607.25,604.25,604.5,8
20110501|2010-07-09 10:30,9,605.75,605.75,603.5,603.75,12
20110501|2010-07-09 11:00,9,604.25,606.5,604,606.5,6
20110501|2010-07-09 12:30,9,610.75,610.75,610.75,610.75,1
20110501|2010-07-09 13:00,9,609.25,609.25,609.25,609.25,1
20110501|2010-07-12 09:30,12,608.25,612.25,606,612.25,28
20110501|2010-07-12 10:00,12,611.75,611.75,611.5,611.5,3
20110501|2010-07-12 10:30,12,608.75,609,608.5,608.75,6
20110501|2010-07-12 11:00,12,610.25,611,610.25,611,2
20110501|2010-07-12 11:30,12,611.5,614.25,611.5,614.25,12
20110501|2010-07-12 12:00,12,613.75,613.75,612,613,9
20110501|2010-07-12 12:30,12,611.25,611.25,611.25,611.25,5
20110501|2010-07-12 13:00,12,612,612.5,612,612.5,15
20110501|2010-07-13 09:30,13,609.5,610,607,608,20
20110501|2010-07-13 10:00,13,608.5,611.25,608.5,611.25,7
20110501|2010-07-13 10:30,13,612.25,618.25,612.25,618.25,4
20110501|2010-07-13 11:00,13,620,621.75,620,620.75,7
20110501|2010-07-13 11:30,13,621,621,619,619.5,5
20110501|2010-07-13 12:00,13,618.25,619,617.75,619,9
20110501|2010-07-13 12:30,13,616.25,618,616.25,617,9
20110501|2010-07-13 13:00,13,618.5,621.5,617.75,621.5,14
20110501|2010-07-13 18:00,14,620,620,620,620,4
20110501|2010-07-14 09:30,14,623.25,631.75,623.25,631.75,17
20110501|2010-07-14 10:00,14,632.25,635.25,631.25,631.25,7
20110501|2010-07-14 10:30,14,628.25,631.25,628.25,631.25,13
20110501|2010-07-14 11:00,14,629.75,630.75,629.25,629.75,8
20110501|2010-07-14 11:30,14,630.75,630.75,628.75,629,13
20110501|2010-07-14 12:00,14,628.75,629.5,628.75,629,3
20110501|2010-07-14 12:30,14,629.25,630,629.25,630,7
20110501|2010-07-14 13:00,14,626.5,626.5,625.5,625.5,4
20110501|2010-07-15 05:00,15,630.75,633.75,630.75,632.75,65
20110501|2010-07-15 07:00,15,636.5,636.75,636.5,636.75,2
20110501|2010-07-15 09:30,15,641.75,652.75,641.75,651,114
20110501|2010-07-15 10:00,15,643.75,648.25,643.5,647.25,29
20110501|2010-07-15 10:30,15,647.25,648.5,647.25,648.5,11
20110501|2010-07-15 11:00,15,649.25,649.25,649,649,3
20110501|2010-07-15 11:30,15,647.5,648.75,646.75,648.75,9
20110501|2010-07-15 12:00,15,649.75,654.75,649.75,653,14
20110501|2010-07-15 12:30,15,652.5,652.75,652.5,652.5,3
20110501|2010-07-15 13:00,15,652.5,655,652.5,653,32
20110501|2010-07-15 18:00,16,653.25,653.25,653.25,653.25,1
20110501|2010-07-15 19:00,16,652,652,652,652,1
20110501|2010-07-16 04:00,16,646.25,646.25,646.25,646.25,1
20110501|2010-07-16 09:30,16,645.75,655,645.25,654.75,79
20110501|2010-07-16 10:00,16,652.25,652.25,647.5,648.5,10
20110501|2010-07-16 10:30,16,646.25,646.75,645.75,645.75,12
20110501|2010-07-16 11:00,16,646,646.5,646,646.5,7
20110501|2010-07-16 11:30,16,647,647,647,647,3
20110501|2010-07-16 12:00,16,647.5,647.5,646.75,646.75,3
20110501|2010-07-16 13:00,16,653.25,654.25,653.25,654.25,5
20110501|2010-07-18 20:00,19,660,660,660,660,2
20110501|2010-07-18 21:00,19,660.25,660.25,660.25,660.25,4
20110501|2010-07-19 09:30,19,649.5,649.5,642.75,642.75,15
20110501|2010-07-19 10:00,19,641.5,642.25,641.5,642.25,6
20110501|2010-07-19 10:30,19,642.25,642.75,642.25,642.75,3
20110501|2010-07-19 11:00,19,642.75,642.75,642.75,642.75,5
20110501|2010-07-19 11:30,19,647,647,647,647,2
20110501|2010-07-19 12:00,19,643.75,643.75,643.5,643.5,3
20110501|2010-07-19 12:30,19,645.5,645.5,645.5,645.5,1
20110501|2010-07-19 13:00,19,645.25,645.25,644.75,644.75,3
20110501|2010-07-20 06:00,20,644.75,644.75,644.75,644.75,1
20110501|2010-07-20 09:30,20,640.5,645.25,640.5,643.5,57
20110501|2010-07-20 10:00,20,642.5,646.25,642.5,646.25,102
20110501|2010-07-20 10:30,20,643.25,645.75,643,645.5,204
20110501|2010-07-20 11:00,20,645.5,645.75,643.75,645.75,165
20110501|2010-07-20 11:30,20,644.5,645.25,644.5,645,18
20110501|2010-07-20 12:00,20,645,646.25,645,646.25,19
20110501|2010-07-20 12:30,20,645,645,645,645,1
20110501|2010-07-21 01:30,21,645.25,645.75,645.25,645.75,7
20110501|2010-07-21 09:30,21,652,652,652,652,1
20110501|2010-07-21 10:00,21,656.5,659,656.5,658.75,8
20110501|2010-07-21 11:00,21,656.75,656.75,656.75,656.75,4
20110501|2010-07-21 11:30,21,656.75,656.75,656.75,656.75,1
20110501|2010-07-21 12:00,21,657.25,657.25,657.25,657.25,1
20110501|2010-07-21 12:30,21,659.5,660,659.25,660,5
20110501|2010-07-21 13:00,21,660,660,660,660,2
20110501|2010-07-21 18:00,22,650,650,650,650,1
20110501|2010-07-22 05:30,22,664.25,664.25,664.25,664.25,1
20110501|2010-07-22 09:30,22,665,672.75,665,671,34
20110501|2010-07-22 10:00,22,670,670.75,667,667,40
20110501|2010-07-22 10:30,22,667,667.25,664.25,665,29
20110501|2010-07-22 11:00,22,665,667.75,664.75,667.75,35
20110501|2010-07-22 11:30,22,669,669,668.25,668.25,2
20110501|2010-07-22 12:00,22,669,669,667.25,667.25,14
20110501|2010-07-22 12:30,22,667.25,668,667,667,11
20110501|2010-07-22 13:00,22,666.25,666.25,660.75,660.75,31
20110501|2010-07-22 18:30,23,660.25,660.25,660.25,660.25,1
20110501|2010-07-23 07:00,23,663.5,663.5,663.25,663.25,2
20110501|2010-07-23 09:30,23,665.25,671.75,665.25,667.25,21
20110501|2010-07-23 10:30,23,667.75,668.75,667.75,668.75,9
20110501|2010-07-23 11:00,23,668.25,670.25,668.25,669,15
20110501|2010-07-23 12:30,23,667.5,667.5,667.5,667.5,1
20110501|2010-07-23 13:00,23,666.5,666.75,666,666,5
20110501|2010-07-25 18:00,26,664,664,664,664,2
20110501|2010-07-26 09:30,26,662.25,662.25,659.5,659.75,18
20110501|2010-07-26 10:00,26,657.75,657.75,657.25,657.25,11
20110501|2010-07-26 10:30,26,658,660,658,659.5,10
20110501|2010-07-26 11:00,26,658.25,658.25,658.25,658.25,1
20110501|2010-07-26 11:30,26,659.25,660,659.25,660,10
20110501|2010-07-26 13:00,26,662,662.25,659.5,659.5,17
20110501|2010-07-26 20:00,27,657.75,657.75,657.75,657.75,4
20110501|2010-07-26 22:30,27,655.5,655.5,655.5,655.5,1
20110501|2010-07-27 06:30,27,665.5,665.5,665.5,665.5,2
20110501|2010-07-27 07:00,27,670,670,670,670,1
20110501|2010-07-27 09:30,27,673.5,673.5,668,668,16
20110501|2010-07-27 11:00,27,660,661.5,660,661.25,4
20110501|2010-07-27 13:00,27,666.75,666.75,664.25,665.75,9
20110501|2010-07-28 05:30,28,674,675,674,675,3
20110501|2010-07-28 06:00,28,675.25,675.25,675.25,675.25,6
20110501|2010-07-28 07:00,28,675.5,676.25,675.5,676.25,4
20110501|2010-07-28 09:30,28,677,680.5,677,680,25
20110501|2010-07-28 10:00,28,682.5,682.5,678.5,678.5,4
20110501|2010-07-28 11:00,28,683,683.75,682,683,16
20110501|2010-07-28 11:30,28,686,686,685,685,3
20110501|2010-07-28 12:30,28,682.75,682.75,682.75,682.75,3
20110501|2010-07-28 13:00,28,685,685,680.5,680.5,7
20110501|2010-07-29 09:30,29,694.5,695,690,692.25,14
20110501|2010-07-29 10:00,29,695,696,695,695,5
20110501|2010-07-29 10:30,29,692,692,691.75,691.75,2
20110501|2010-07-29 11:30,29,690.5,691,690.5,691,3
20110501|2010-07-29 12:00,29,693,693,693,693,1
20110501|2010-07-29 12:30,29,693,693,693,693,2
20110501|2010-07-29 13:00,29,696.5,697.5,695.5,695.5,11
20110501|2010-07-29 18:30,30,699,700,699,700,4
20110501|2010-07-30 09:30,30,706,710.25,704.75,707.5,24
20110501|2010-07-30 10:00,30,707,719,707,716.75,23
20110501|2010-07-30 10:30,30,716.25,718.75,716.25,717,43
20110501|2010-07-30 11:00,30,717,718,717,718,17
20110501|2010-07-30 11:30,30,718.75,720.5,718.75,720.5,8
20110501|2010-07-30 12:00,30,719.25,725.5,718.75,722.5,31
20110501|2010-07-30 12:30,30,719.75,720.5,718.25,718.5,10
20110501|2010-07-30 13:00,30,721,727.75,721,726,23
20110501|2010-08-01 19:30,2,725.5,727.5,725.5,727.5,6
20110501|2010-08-02 09:30,2,745,765.5,745,761,24
20110501|2010-08-02 10:00,2,751.5,756.5,751.5,756,33
20110501|2010-08-02 10:30,2,756,756.75,756,756.75,8
20110501|2010-08-02 11:00,2,755.25,755.25,745,745,32
20110501|2010-08-02 11:30,2,744.25,749.5,740,741,18
20110501|2010-08-02 12:00,2,739.5,745.75,739.5,745.75,6
20110501|2010-08-02 12:30,2,749.25,749.25,749,749,4
20110501|2010-08-02 13:00,2,752.25,752.25,752.25,752.25,3
20110501|2010-08-02 19:30,3,744.5,744.5,744.5,744.5,4
20110501|2010-08-03 09:30,3,742.5,744.75,729.5,735,42
20110501|2010-08-03 10:00,3,732.75,735.5,732.75,733.5,11
20110501|2010-08-03 10:30,3,732.5,733,732.5,733,2
20110501|2010-08-03 11:00,3,734.25,735.25,734,735.25,8
20110501|2010-08-03 11:30,3,737,740,735.5,740,7
20110501|2010-08-03 12:00,3,737,737,735.5,735.5,4
20110501|2010-08-03 12:30,3,734.25,736.25,734.25,735,8
20110501|2010-08-03 13:00,3,733.5,733.5,730,732.5,8
20110501|2010-08-03 20:30,4,730,730,730,730,1
20110501|2010-08-04 09:30,4,750,753.5,743,747,52
20110501|2010-08-04 10:00,4,746,750,746,748.25,26
20110501|2010-08-04 11:00,4,750.25,753,750.25,752.25,5
20110501|2010-08-04 11:30,4,754,756,754,756,9
20110501|2010-08-04 12:00,4,760,762.5,755.5,762,18
20110501|2010-08-04 12:30,4,763.25,764.5,759.5,759.5,13
20110501|2010-08-04 13:00,4,762.25,764.5,758,759.25,13
20110501|2010-08-04 19:00,5,759.75,759.75,759.75,759.75,1
20110501|2010-08-04 20:00,5,764.75,764.75,764.75,764.75,1
20110501|2010-08-05 02:00,5,775,776.5,775,776.5,2
20110501|2010-08-05 05:00,5,780,780,780,780,2
20110501|2010-08-05 06:00,5,808.75,810,806.75,806.75,4
20110501|2010-08-05 09:30,5,800,812,800,805.5,39
20110501|2010-08-05 10:00,5,801.5,801.5,787.75,793.75,25
20110501|2010-08-05 10:30,5,794,795.25,789.5,789.5,18
20110501|2010-08-05 11:00,5,791.75,791.75,791.25,791.75,35
20110501|2010-08-05 11:30,5,792,796.75,792,796.75,66
20110501|2010-08-05 12:00,5,796.25,796.25,794.25,794.25,42
20110501|2010-08-05 12:30,5,794.25,795,793.25,793.75,55
20110501|2010-08-05 13:00,5,794.25,796.5,793.5,796,82
20110501|2010-08-05 18:00,6,796,818.25,796,818.25,6
20110501|2010-08-05 20:00,6,801.25,801.25,801.25,801.25,1
20110501|2010-08-05 20:30,6,815,821.75,815,821.75,18
20110501|2010-08-06 09:30,6,782.5,782.5,736.5,736.5,100
20110501|2010-08-06 10:00,6,761.5,763.25,761.5,762.75,8
20110501|2010-08-06 10:30,6,763,765,758.25,759.25,9
20110501|2010-08-06 11:00,6,756.75,756.75,756.75,756.75,1
20110501|2010-08-06 11:30,6,759,763,759,762,6
20110501|2010-08-06 12:00,6,760,760,741.75,741.75,18
20110501|2010-08-06 12:30,6,744.5,744.5,744.5,744.5,2
20110501|2010-08-06 13:00,6,735,736,735,736,6
20110501|2010-08-08 18:00,9,721.5,723.5,721.5,722,10
20110501|2010-08-08 18:30,9,722,732,722,732,2
20110501|2010-08-08 19:00,9,722.5,722.5,722.5,722.5,1
20110501|2010-08-08 21:30,9,723.75,723.75,723.75,723.75,1
20110501|2010-08-09 02:30,9,734.75,734.75,734.5,734.75,3
20110501|2010-08-09 09:30,9,731.5,738,722,726.5,49
20110501|2010-08-09 10:00,9,726.5,746.5,725.75,740,36
20110501|2010-08-09 10:30,9,743.5,743.5,742,742,3
20110501|2010-08-09 11:00,9,752.5,752.5,750,750.75,6
20110501|2010-08-09 11:30,9,755.25,755.25,755.25,755.25,2
20110501|2010-08-09 12:00,9,744.5,752.25,741.75,742.25,15
20110501|2010-08-09 12:30,9,742.75,745.25,741.75,741.75,15
20110501|2010-08-09 13:00,9,741.75,746,733.5,743.25,41
20110501|2010-08-10 05:30,10,729.25,729.25,729.25,729.25,1
20110501|2010-08-10 09:30,10,719,749,719,744.75,28
20110501|2010-08-10 10:00,10,746.5,750.25,746.5,750.25,7
20110501|2010-08-10 10:30,10,745.75,745.75,745.75,745.75,1
20110501|2010-08-10 11:00,10,746.25,746.25,743.5,743.5,4
20110501|2010-08-10 12:00,10,731,731,730.75,730.75,2
20110501|2010-08-10 12:30,10,733,735,732,735,9
20110501|2010-08-10 13:00,10,736,738,732.75,733.75,16
20110501|2010-08-11 09:30,11,726.25,727.5,725.75,726.5,9
20110501|2010-08-11 10:00,11,727.5,736.25,727.5,735.75,13
20110501|2010-08-11 11:30,11,738.75,738.75,736,737,5
20110501|2010-08-11 12:30,11,738.75,738.75,738.75,738.75,4
20110501|2010-08-11 13:00,11,736.75,736.75,720,720,5
20110501|2010-08-11 23:00,12,725.5,725.5,725.25,725.25,5
20110501|2010-08-12 02:00,12,728,728,728,728,1
20110501|2010-08-12 02:30,12,728,728,728,728,4
20110501|2010-08-12 03:00,12,730,730,730,730,1
20110501|2010-08-12 07:00,12,736,736,736,736,1
20110501|2010-08-12 09:30,12,740,742,728.75,742,37
20110501|2010-08-12 10:00,12,746.25,747.5,745.75,745.75,6
20110501|2010-08-12 10:30,12,750,750.75,746.5,746.75,62
20110501|2010-08-12 11:30,12,752.5,754,752.5,754,2
20110501|2010-08-12 12:00,12,751.25,751.25,751.25,751.25,1
20110501|2010-08-12 12:30,12,742.25,742.25,742.25,742.25,1
20110501|2010-08-12 13:00,12,743.25,743.5,737.75,737.75,11
20110501|2010-08-13 03:00,13,747.75,747.75,747.75,747.75,3
20110501|2010-08-13 03:30,13,748,748.25,748,748.25,2
20110501|2010-08-13 09:30,13,742,744.75,742,744.75,7
20110501|2010-08-13 10:00,13,749,749.75,748.75,749.75,14
20110501|2010-08-13 10:30,13,749.75,750,741.25,741.25,6
20110501|2010-08-13 11:00,13,743.25,743.5,743.25,743.5,3
20110501|2010-08-13 11:30,13,743.5,743.5,743.5,743.5,2
20110501|2010-08-13 12:00,13,743,744.5,743,744.5,4
20110501|2010-08-13 13:00,13,739,739,733.5,733.5,23
20110501|2010-08-16 09:30,16,733.25,734.75,733.25,733.25,7
20110501|2010-08-16 10:00,16,734,736,734,736,5
20110501|2010-08-16 10:30,16,735.75,738.5,735.75,737.5,11
20110501|2010-08-16 11:30,16,726.5,726.5,726.5,726.5,1
20110501|2010-08-16 12:00,16,717,717,713.5,713.5,21
20110501|2010-08-16 12:30,16,713.5,713.5,713.5,713.5,1
20110501|2010-08-16 13:00,16,707,709.25,707,708.5,7
20110501|2010-08-17 09:30,17,716,716,710.25,710.75,24
20110501|2010-08-17 10:00,17,718.5,718.5,717.5,717.5,2
20110501|2010-08-17 10:30,17,716.75,716.75,716,716,6
20110501|2010-08-17 11:00,17,709,711.25,705,711.25,6
20110501|2010-08-17 11:30,17,709.25,710,709.25,710,3
20110501|2010-08-17 12:30,17,706.75,706.75,706.75,706.75,2
20110501|2010-08-17 13:00,17,704.5,704.5,703,703.75,12
20110501|2010-08-17 18:30,18,704.75,704.75,704.75,704.75,1
20110501|2010-08-18 10:00,18,711,711,711,711,1
20110501|2010-08-18 13:00,18,711.5,711.5,708,708,9
20110501|2010-08-19 09:30,19,740,741.25,731,731,21
20110501|2010-08-19 10:00,19,734,734,732.5,732.5,2
20110501|2010-08-19 10:30,19,731,731,731,731,2
20110501|2010-08-19 13:00,19,730,730,724.5,724.5,5
20110501|2010-08-20 09:30,20,723.25,723.25,723.25,723.25,1
20110501|2010-08-20 10:00,20,722.75,722.75,719.75,719.75,2
20110501|2010-08-20 11:30,20,725.5,726.5,725.5,726.5,21
20110501|2010-08-20 13:00,20,723.25,724,720.75,720.75,12
20110501|2010-08-23 04:30,23,733,733.25,733,733.25,9
20110501|2010-08-23 09:30,23,731.75,736.5,730,736.5,8
20110501|2010-08-23 13:00,23,735,735.25,734,734.25,9
20110501|2010-08-23 19:30,24,727,727,726.5,726.5,2
20110501|2010-08-24 11:00,24,724.5,724.5,724.25,724.25,3
20110501|2010-08-24 13:00,24,721.75,722.5,721.5,721.75,5
20110501|2010-08-24 18:00,25,717.75,717.75,717.75,717.75,1
20110501|2010-08-25 04:00,25,728.5,728.5,728.5,728.5,1
20110501|2010-08-25 09:30,25,722,723.75,714.5,715.5,16
20110501|2010-08-25 10:00,25,713,713,710.5,710.5,11
20110501|2010-08-25 10:30,25,704,704.5,702.75,704.5,13
20110501|2010-08-25 11:30,25,710,710,710,710,1
20110501|2010-08-25 12:00,25,710.5,710.5,710.5,710.5,1
20110501|2010-08-25 12:30,25,707.25,707.25,707,707.25,9
20110501|2010-08-25 13:00,25,709.25,709.25,698.75,699,3
20110501|2010-08-25 18:00,26,703.75,703.75,703.75,703.75,1
20110501|2010-08-26 00:00,26,706.5,706.5,706.5,706.5,2
20110501|2010-08-26 09:30,26,713.5,716.5,713,715,17
20110501|2010-08-26 10:00,26,715,715,715,715,1
20110501|2010-08-26 10:30,26,714.25,714.25,714.25,714.25,1
20110501|2010-08-26 11:00,26,715.75,717,715.75,717,3
20110501|2010-08-26 12:00,26,717,717,715,715,11
20110501|2010-08-26 12:30,26,711.25,714.25,711.25,714.25,15
20110501|2010-08-26 13:00,26,709.75,710.5,709.5,710.25,11
20110501|2010-08-27 10:30,27,721.5,724.75,721.5,724.75,7
20110501|2010-08-27 11:00,27,718.75,719.25,718.75,719.25,3
20110501|2010-08-27 11:30,27,720.5,720.5,720.5,720.5,2
20110501|2010-08-27 12:00,27,720.5,720.5,720,720,5
20110501|2010-08-27 12:30,27,719.5,719.5,719.5,719.5,1
20110501|2010-08-27 13:00,27,719.25,719.25,718,718,4
20110501|2010-08-30 09:30,30,736,743.5,736,743.25,13
20110501|2010-08-30 10:30,30,740.75,740.75,740.75,740.75,2
20110501|2010-08-30 11:00,30,736.5,736.5,736.5,736.5,1
20110501|2010-08-30 11:30,30,738.25,738.25,737.25,737.5,7
20110501|2010-08-30 12:00,30,737,739.25,737,738,11
20110501|2010-08-30 12:30,30,738,738,731.5,731.5,10
20110501|2010-08-30 13:00,30,730.75,731.25,727,727,5
20110501|2010-08-31 03:30,31,725.25,725.25,725.25,725.25,2
20110501|2010-08-31 06:00,31,727.75,727.75,727.75,727.75,1
20110501|2010-08-31 06:30,31,725.5,725.5,724.5,724.5,8
20110501|2010-08-31 07:00,31,723.75,723.75,723.75,723.75,1
20110501|2010-08-31 10:00,31,728.5,728.5,728.5,728.5,1
20110501|2010-08-31 10:30,31,726,729.5,726,728.25,22
20110501|2010-08-31 11:00,31,730.5,730.5,729.25,729.5,6
20110501|2010-08-31 11:30,31,725,725,724,724,3
20110501|2010-08-31 12:00,31,726,727,726,726.5,18
20110501|2010-08-31 12:30,31,723,723,720.75,720.75,2
20110501|2010-08-31 13:00,31,717,717,705.5,709.5,32
20110501|2010-08-31 19:00,1,714.75,714.75,714,714,2
20110501|2010-09-01 07:00,1,723.75,723.75,723.75,723.75,1
20110501|2010-09-01 09:30,1,727,729,724.5,724.5,16
20110501|2010-09-01 10:00,1,724.25,724.75,721.75,722.5,57
20110501|2010-09-01 10:30,1,725.75,726.25,725.25,726,8
20110501|2010-09-01 11:00,1,725,725.25,724,724,39
20110501|2010-09-01 11:30,1,722.75,723.5,716.25,716.25,30
20110501|2010-09-01 12:00,1,717.5,721.75,716.5,721.75,12
20110501|2010-09-01 12:30,1,722.5,726.75,722.5,726.75,7
20110501|2010-09-01 13:00,1,730,734.75,729,733,35
20110501|2010-09-02 01:30,2,732.5,735.25,732,735.25,16
20110501|2010-09-02 02:00,2,734,734,734,734,6
20110501|2010-09-02 02:30,2,734.25,737.75,734,737.75,8
20110501|2010-09-02 03:00,2,735.75,735.75,735.25,735.25,5
20110501|2010-09-02 09:30,2,742,742,735.75,738.75,47
20110501|2010-09-02 10:00,2,738.75,739.5,738.25,738.75,25
20110501|2010-09-02 10:30,2,737.75,740.5,737.75,739,31
20110501|2010-09-02 11:00,2,739.5,741.25,739,741.25,59
20110501|2010-09-02 11:30,2,740.75,741.5,740.5,740.75,32
20110501|2010-09-02 12:00,2,741.25,741.5,739.75,739.75,24
20110501|2010-09-02 12:30,2,738.5,742,738.25,740.75,47
20110501|2010-09-02 13:00,2,740.5,740.5,735.5,735.5,10
20110501|2010-09-02 18:00,3,736.5,736.5,736.5,736.5,1
20110501|2010-09-03 01:30,3,741.25,741.25,741.25,741.25,1
20110501|2010-09-03 02:00,3,742,742,742,742,3
20110501|2010-09-03 09:30,3,745,750,742,749.25,34
20110501|2010-09-03 10:00,3,753.25,754,746.25,748,24
20110501|2010-09-03 10:30,3,748.25,749.75,748.25,749.5,5
20110501|2010-09-03 11:00,3,750,750,750,750,1
20110501|2010-09-03 11:30,3,752.25,754.25,752.25,754.25,2
20110501|2010-09-03 12:00,3,755,755.25,755,755.25,3
20110501|2010-09-03 12:30,3,752.5,752.5,752.5,752.5,1
20110501|2010-09-03 13:00,3,755.5,760,754.25,755.75,31
20110501|2010-09-06 18:00,7,757,759.5,757,759.5,2
20110501|2010-09-07 06:30,7,747,747,747,747,1
20110501|2010-09-07 09:30,7,749.25,754,749.25,750,3
20110501|2010-09-07 10:00,7,751,751.5,750,751.5,4
20110501|2010-09-07 10:30,7,751.25,751.25,751,751,5
20110501|2010-09-07 11:00,7,753,753,753,753,2
20110501|2010-09-07 12:00,7,753.5,753.5,753.5,753.5,1
20110501|2010-09-07 12:30,7,753.75,754,752.75,752.75,7
20110501|2010-09-07 13:00,7,753.25,754,751,751,38
20110501|2010-09-08 09:30,8,745.25,746.25,744.5,744.5,7
20110501|2010-09-08 10:30,8,747.25,747.5,747.25,747.5,3
20110501|2010-09-08 12:00,8,750.5,750.75,745.75,745.75,10
20110501|2010-09-08 12:30,8,740.25,742.25,740.25,742,7
20110501|2010-09-08 13:00,8,740.25,740.25,736,736.25,44
20110501|2010-09-08 20:30,9,736.5,736.5,736.5,736.5,1
20110501|2010-09-08 21:00,9,736.5,736.5,736.5,736.5,1
20110501|2010-09-09 01:30,9,741,743.75,741,742.25,56
20110501|2010-09-09 02:00,9,741.75,742.75,741.75,742.75,8
20110501|2010-09-09 02:30,9,743,743,743,743,15
20110501|2010-09-09 03:00,9,744,744.75,744,744.75,4
20110501|2010-09-09 04:00,9,743,743.75,743,743.75,7
20110501|2010-09-09 09:30,9,742,747.5,739.75,747.5,47
20110501|2010-09-09 10:00,9,750.75,752.75,750.5,752.5,26
20110501|2010-09-09 10:30,9,751.25,751.25,750.5,751,5
20110501|2010-09-09 11:00,9,753.25,755,751.75,755,22
20110501|2010-09-09 11:30,9,756.5,756.5,754.5,754.5,9
20110501|2010-09-09 12:00,9,755,755.5,755,755.5,13
20110501|2010-09-09 12:30,9,758,758.5,756.5,757.75,15
20110501|2010-09-09 13:00,9,761,765.25,759.25,759.25,19
20110501|2010-09-10 01:30,10,757,758.5,757,758.5,19
20110501|2010-09-10 02:30,10,758,758.5,758,758.5,5
20110501|2010-09-10 09:30,10,752.75,761,752,761,13
20110501|2010-09-10 10:00,10,756.75,756.75,756.75,756.75,2
20110501|2010-09-10 11:00,10,757.75,762,757.75,761.75,9
20110501|2010-09-10 11:30,10,761,766.75,761,766.5,26
20110501|2010-09-10 12:00,10,766.5,770.25,765.75,770.25,4
20110501|2010-09-10 13:00,10,761,763.75,760.75,762.5,23
20110501|2010-09-13 09:30,13,775,775.75,770.25,774.5,25
20110501|2010-09-13 10:00,13,772,772,772,772,2
20110501|2010-09-13 10:30,13,772,773.75,771.25,772.5,20
20110501|2010-09-13 11:00,13,774.25,774.25,770.25,770.25,17
20110501|2010-09-13 11:30,13,764.25,764.25,764.25,764.25,1
20110501|2010-09-13 12:00,13,767.25,773.25,765.5,773.25,22
20110501|2010-09-13 12:30,13,775,775,775,775,5
20110501|2010-09-13 13:00,13,772.5,774,770.75,773,11
20110501|2010-09-14 09:30,14,767,770.75,767,768.5,14
20110501|2010-09-14 10:00,14,772.75,775.25,772.75,774.25,14
20110501|2010-09-14 10:30,14,774.5,780,774.5,779.75,26
20110501|2010-09-14 11:30,14,770.75,770.75,770.75,770.75,1
20110501|2010-09-14 12:30,14,773.5,773.5,771.25,771.25,2
20110501|2010-09-14 13:00,14,769.25,772.75,769,771,11
20110501|2010-09-14 20:30,15,777,777,777,777,4
20110501|2010-09-15 06:00,15,774.75,774.75,774.75,774.75,2
20110501|2010-09-15 09:30,15,776.25,778,769.5,772,53
20110501|2010-09-15 10:00,15,773.75,775,772.5,773.75,25
20110501|2010-09-15 10:30,15,774.5,774.5,769.75,771.5,64
20110501|2010-09-15 11:00,15,770.25,772.25,770.25,772,18
20110501|2010-09-15 11:30,15,770,770,768,768,3
20110501|2010-09-15 12:30,15,768.25,769,768,769,4
20110501|2010-09-15 13:00,15,769.5,769.5,767.75,768,8
20110501|2010-09-16 00:30,16,771.75,771.75,771.75,771.75,3
20110501|2010-09-16 03:00,16,771.5,771.5,771.5,771.5,1
20110501|2010-09-16 03:30,16,771.5,771.5,771.25,771.25,2
20110501|2010-09-16 07:00,16,771.5,771.5,770.75,770.75,6
20110501|2010-09-16 09:30,16,765.25,765.5,762,763.25,28
20110501|2010-09-16 10:00,16,762.5,762.5,762.5,762.5,1
20110501|2010-09-16 10:30,16,762.25,762.75,762,762.75,15
20110501|2010-09-16 11:00,16,762.5,762.5,758.25,758.5,11
20110501|2010-09-16 11:30,16,759.25,761.75,757.25,760.5,22
20110501|2010-09-16 12:00,16,760,760,760,760,3
20110501|2010-09-16 13:00,16,760,760,760,760,1
20110501|2010-09-16 18:00,17,761.5,761.5,761.5,761.5,1
20110501|2010-09-17 01:30,17,775,775,775,775,2
20110501|2010-09-17 09:30,17,772.25,774.5,766.75,774.5,16
20110501|2010-09-17 10:00,17,772.5,775,772.5,775,4
20110501|2010-09-17 10:30,17,771.5,772,771,772,11
20110501|2010-09-17 11:00,17,773,773,772,772,3
20110501|2010-09-17 11:30,17,773,774,773,774,23
20110501|2010-09-17 12:00,17,774,784,774,784,2
20110501|2010-09-17 12:30,17,777.25,780,777.25,780,9
20110501|2010-09-17 13:00,17,783,785,783,783,37
20110501|2010-09-19 20:00,20,792.25,792.25,792.25,792.25,1
20110501|2010-09-20 06:00,20,790.5,791.5,790.25,791.5,8
20110501|2010-09-20 06:30,20,787.5,787.5,785.5,785.5,4
20110501|2010-09-20 09:30,20,792.25,792.25,779.25,781,30
20110501|2010-09-20 10:00,20,782.75,783.5,780.5,782.5,39
20110501|2010-09-20 10:30,20,785,787,785,785,9
20110501|2010-09-20 11:00,20,785,785,783.5,784,11
20110501|2010-09-20 11:30,20,784.25,784.5,784.25,784.5,4
20110501|2010-09-20 12:00,20,785,785.75,782.75,784,17
20110501|2010-09-20 12:30,20,778,781,778,779.5,34
20110501|2010-09-20 13:00,20,775,778,774.5,778,64
20110501|2010-09-20 18:00,21,776.75,776.75,776.75,776.75,1
20110501|2010-09-21 03:00,21,777,777,777,777,1
20110501|2010-09-21 03:30,21,777.25,777.75,777.25,777.75,3
20110501|2010-09-21 04:00,21,778,778,778,778,1
20110501|2010-09-21 07:00,21,776,776,776,776,1
20110501|2010-09-21 09:30,21,770.75,775,770.25,775,7
20110501|2010-09-21 10:00,21,776.5,779.25,775.5,779.25,12
20110501|2010-09-21 10:30,21,776.5,781.5,776.5,781,21
20110501|2010-09-21 11:00,21,780.25,780.25,774.25,774.25,16
20110501|2010-09-21 11:30,21,774,774,774,774,2
20110501|2010-09-21 12:00,21,773.5,774.5,771,771,71
20110501|2010-09-21 12:30,21,772,772.75,771,771.75,47
20110501|2010-09-21 13:00,21,771.5,771.5,767.5,767.5,65
20110501|2010-09-21 18:00,22,773.25,773.5,772,773.25,8
20110501|2010-09-21 19:00,22,775.75,775.75,775.25,775.5,9
20110501|2010-09-22 07:00,22,777.5,778.75,777.5,778.75,3
20110501|2010-09-22 09:30,22,779.5,781,773.75,774.25,69
20110501|2010-09-22 10:00,22,776.75,777.75,776.25,777.75,7
20110501|2010-09-22 10:30,22,778,778,778,778,6
20110501|2010-09-22 11:00,22,779.75,779.75,778.5,778.5,7
20110501|2010-09-22 11:30,22,777,777,776.25,776.5,7
20110501|2010-09-22 12:00,22,775.25,776.25,769,770.75,83
20110501|2010-09-22 12:30,22,771.25,772,771.25,772,5
20110501|2010-09-22 13:00,22,771.75,776,771.75,776,17
20110501|2010-09-22 20:00,23,772.75,772.75,772.75,772.75,32
20110501|2010-09-22 20:30,23,772.75,772.75,772.75,772.75,8
20110501|2010-09-22 21:00,23,762.75,762.75,762.75,762.75,1
20110501|2010-09-23 01:00,23,764.5,764.5,764.5,764.5,1
20110501|2010-09-23 01:30,23,765.25,765.75,764.5,765.75,24
20110501|2010-09-23 02:00,23,765.5,767.75,765,767.75,13
20110501|2010-09-23 02:30,23,767.75,767.75,767.75,767.75,49
20110501|2010-09-23 03:00,23,767.25,767.25,766,766,24
20110501|2010-09-23 03:30,23,766,766,766,766,1
20110501|2010-09-23 09:30,23,762,762.5,755,762,72
20110501|2010-09-23 10:30,23,765.75,766,764.5,764.5,73
20110501|2010-09-23 11:00,23,762,762,762,762,1
20110501|2010-09-23 12:00,23,762.5,762.75,762,762,25
20110501|2010-09-23 12:30,23,760.5,761,755.75,755.75,14
20110501|2010-09-23 13:00,23,755.5,756.5,753.25,756,6
20110501|2010-09-23 19:30,24,758.5,758.5,758.5,758.5,1
20110501|2010-09-24 01:00,24,762.5,763.25,762.5,763.25,2
20110501|2010-09-24 02:00,24,764.5,764.75,764.5,764.75,2
20110501|2010-09-24 02:30,24,764.75,764.75,764.75,764.75,1
20110501|2010-09-24 03:00,24,765,765.5,765,765.5,3
20110501|2010-09-24 03:30,24,765.5,765.5,765.5,765.5,1
20110501|2010-09-24 05:00,24,764.5,764.75,764.5,764.75,10
20110501|2010-09-24 06:30,24,762.5,762.5,762.5,762.5,2
20110501|2010-09-24 07:00,24,763,763,762.5,762.75,5
20110501|2010-09-24 09:30,24,765.5,766.75,761.75,766.75,38
20110501|2010-09-24 10:00,24,761.5,766,761.5,765.75,13
20110501|2010-09-24 10:30,24,765.75,768.25,765.75,768.25,11
20110501|2010-09-24 11:00,24,769,773,769,773,8
20110501|2010-09-24 11:30,24,771,778,771,775.25,19
20110501|2010-09-24 12:00,24,773.75,777,773.75,776.5,11
20110501|2010-09-24 12:30,24,779,780,776,777,20
20110501|2010-09-24 13:00,24,777.75,777.75,775,776.75,37
20110501|2010-09-26 18:30,27,781.75,782.75,781.75,782.75,5
20110501|2010-09-27 01:30,27,782.5,782.5,782.5,782.5,2
20110501|2010-09-27 09:30,27,772.5,772.5,764.25,767,28
20110501|2010-09-27 10:00,27,766.5,766.75,764.25,765,11
20110501|2010-09-27 10:30,27,768.75,768.75,768.75,768.75,1
20110501|2010-09-27 11:30,27,760.25,760.25,760.25,760.25,1
20110501|2010-09-27 12:30,27,763.5,763.5,763.5,763.5,2
20110501|2010-09-27 13:00,27,762.5,762.5,761,761,6
20110501|2010-09-27 21:30,28,761,761,761,761,13
20110501|2010-09-27 22:30,28,761,761,761,761,1
20110501|2010-09-27 23:30,28,760.5,760.5,760.5,760.5,1
20110501|2010-09-28 00:30,28,761,761,761,761,3
20110501|2010-09-28 09:30,28,752.25,753.5,747,752.5,16
20110501|2010-09-28 10:00,28,752.75,752.75,752.75,752.75,2
20110501|2010-09-28 10:30,28,748,748,748,748,31
20110501|2010-09-28 11:30,28,748,749.25,748,749,7
20110501|2010-09-28 12:00,28,748,748,748,748,2
20110501|2010-09-28 13:00,28,744,744.5,742.5,742.75,9
20110501|2010-09-28 18:00,29,742,742,742,742,1
20110501|2010-09-28 18:30,29,742.75,742.75,742.75,742.75,1
20110501|2010-09-28 19:00,29,743.25,743.25,743.25,743.25,1
20110501|2010-09-28 19:30,29,743.75,744,743.75,744,3
20110501|2010-09-29 02:30,29,743.75,743.75,743.75,743.75,2
20110501|2010-09-29 03:30,29,743.5,743.5,742,742,17
20110501|2010-09-29 04:00,29,740,740,739.75,739.75,3
20110501|2010-09-29 04:30,29,737.25,737.25,735,735,7
20110501|2010-09-29 05:00,29,732,732,729.25,729.25,9
20110501|2010-09-29 07:00,29,725.5,725.5,725.5,725.5,1
20110501|2010-09-29 09:30,29,725,729.75,725,729.75,32
20110501|2010-09-29 10:00,29,732,732.25,730,730,5
20110501|2010-09-29 10:30,29,728.75,730,728.75,730,5
20110501|2010-09-29 11:00,29,731.25,731.25,731.25,731.25,2
20110501|2010-09-29 11:30,29,734,734,734,734,1
20110501|2010-09-29 12:30,29,731.5,733.75,731.5,733,10
20110501|2010-09-29 13:00,29,736,745.75,736,742.25,53
20110501|2010-09-30 01:30,30,740,740,739.75,739.75,4
20110501|2010-09-30 02:30,30,740.75,740.75,739.5,739.5,2
20110501|2010-09-30 06:30,30,739.5,739.5,739,739.25,6
20110501|2010-09-30 09:30,30,730.75,732.25,723,723,65
20110501|2010-09-30 10:00,30,721.75,721.75,719,719.25,22
20110501|2010-09-30 10:30,30,722.75,728.75,722.75,728.5,18
20110501|2010-09-30 11:00,30,726,727,725.25,727,4
20110501|2010-09-30 11:30,30,727,731.75,726.75,731.75,9
20110501|2010-09-30 12:00,30,732,734.25,732,733.75,7
20110501|2010-09-30 12:30,30,734.75,736,734.25,734.25,88
20110501|2010-09-30 13:00,30,734.75,741.75,734.75,741,20
20110501|2010-09-30 18:00,1,740,740,739.5,739.75,13
20110501|2010-10-01 02:30,1,742.5,742.5,742.5,742.5,1
20110501|2010-10-01 04:00,1,737.5,737.75,737.5,737.75,3
20110501|2010-10-01 09:30,1,734.5,734.5,729.75,729.75,5
20110501|2010-10-01 10:00,1,730,730,730,730,1
20110501|2010-10-01 10:30,1,733,733,724.25,724.25,10
20110501|2010-10-01 11:00,1,724.75,724.75,724.75,724.75,1
20110501|2010-10-01 11:30,1,724.5,725.5,724,725.5,4
20110501|2010-10-01 12:00,1,725,725,723,723,7
20110501|2010-10-01 12:30,1,721,721.25,719.75,721,17
20110501|2010-10-01 13:00,1,721,727.25,720.75,724,109
20110501|2010-10-03 20:30,4,718,718,718,718,2
20110501|2010-10-04 01:30,4,718.75,719,718,718.5,10
20110501|2010-10-04 02:00,4,718.5,719.5,718,718,3
20110501|2010-10-04 09:30,4,714.5,722,714.5,721,104
20110501|2010-10-04 10:00,4,721,722.5,720.25,720.75,18
20110501|2010-10-04 10:30,4,721.25,723,721.25,723,5
20110501|2010-10-04 11:00,4,721,722.5,721,722.5,7
20110501|2010-10-04 11:30,4,719,719.75,719,719.75,2
20110501|2010-10-04 12:00,4,718.75,719,718.25,719,16
20110501|2010-10-04 12:30,4,718.25,719.5,717.75,717.75,90
20110501|2010-10-04 13:00,4,718,720,715.25,720,56
20110501|2010-10-04 18:00,5,717,717.5,717,717.5,2
20110501|2010-10-05 03:30,5,715.75,715.75,715.75,715.75,2
20110501|2010-10-05 04:30,5,716,716.75,716,716.75,4
20110501|2010-10-05 05:00,5,716.75,716.75,716.75,716.75,2
20110501|2010-10-05 06:00,5,719,719,719,719,2
20110501|2010-10-05 07:00,5,720.5,720.5,720.5,720.5,1
20110501|2010-10-05 09:30,5,723,731.5,723,731.25,126
20110501|2010-10-05 10:00,5,731.25,734.75,731.25,732.5,67
20110501|2010-10-05 10:30,5,731.5,732.5,731.25,732.5,10
20110501|2010-10-05 11:00,5,732,733,732,733,4
20110501|2010-10-05 12:00,5,731,731,729,729,11
20110501|2010-10-05 13:00,5,729,732,729,730.75,39
20110501|2010-10-05 18:00,6,732.75,733,732.75,733,13
20110501|2010-10-05 19:00,6,732.75,735,732.25,735,15
20110501|2010-10-05 19:30,6,734.25,734.5,733,734.5,6
20110501|2010-10-06 07:00,6,732.5,732.5,732.5,732.5,1
20110501|2010-10-06 09:30,6,732.75,734.75,729.75,730,40
20110501|2010-10-06 10:30,6,729.75,729.75,729.5,729.5,10
20110501|2010-10-06 11:30,6,724,725,724,725,5
20110501|2010-10-06 12:00,6,725.25,725.25,725.25,725.25,2
20110501|2010-10-06 13:00,6,726.25,726.25,726,726,3
20110501|2010-10-07 02:30,7,727.25,727.25,727.25,727.25,3
20110501|2010-10-07 09:30,7,731,738.5,731,738.5,21
20110501|2010-10-07 10:00,7,730,730,730,730,2
20110501|2010-10-07 10:30,7,733,733,727.5,727.5,3
20110501|2010-10-07 11:00,7,728,729.75,728,728.5,14
20110501|2010-10-07 11:30,7,727.75,727.75,727,727,4
20110501|2010-10-07 12:30,7,728.75,731.75,728.75,731.75,9
20110501|2010-10-07 13:00,7,730.25,730.25,724.75,724.75,12
20110501|2010-10-07 18:00,8,725,725,725,725,1
20110501|2010-10-07 20:00,8,729,729,729,729,1
20110501|2010-10-08 06:30,8,727.5,727.5,727.5,727.5,1
20110501|2010-10-08 09:30,8,756.5,784.75,756.5,783.75,49
20110501|2010-10-08 10:00,8,782.75,785.5,782.75,782.75,48
20110501|2010-10-08 10:30,8,781,781,776.75,777,22
20110501|2010-10-08 11:00,8,777.75,780.5,777.75,780.5,20
20110501|2010-10-08 11:30,8,780.5,780.5,780.5,780.5,3
20110501|2010-10-08 12:00,8,781.25,785,781.25,784,8
20110501|2010-10-08 12:30,8,785.5,785.5,784.5,784.5,8
20110501|2010-10-08 13:00,8,784.75,785,783.75,783.75,17
20110501|2010-10-10 18:00,11,798.25,798.25,786.25,786.25,184
20110501|2010-10-10 18:30,11,787.75,789,787.75,789,18
20110501|2010-10-10 19:00,11,790.75,791.75,790.75,791.75,3
20110501|2010-10-11 02:30,11,788,788.5,788,788.5,31
20110501|2010-10-11 03:00,11,787,787.5,787,787.5,7
20110501|2010-10-11 03:30,11,788.5,791.25,788.5,791.25,31
20110501|2010-10-11 04:00,11,791.25,792.5,791.25,792.25,11
20110501|2010-10-11 04:30,11,792.75,793,791.75,792.5,4
20110501|2010-10-11 05:00,11,793.25,793.25,793.25,793.25,3
20110501|2010-10-11 06:00,11,794,795.25,791.25,792.75,31
20110501|2010-10-11 06:30,11,791.75,792.75,791.25,792.75,4
20110501|2010-10-11 07:00,11,787.75,792.5,787.75,792.5,10
20110501|2010-10-11 09:30,11,788,789,775,779.25,156
20110501|2010-10-11 10:00,11,781,782,773,773,47
20110501|2010-10-11 10:30,11,773,774.5,771.5,772,44
20110501|2010-10-11 11:00,11,769,774.25,768.75,774.25,28
20110501|2010-10-11 11:30,11,774.25,779,774.25,778.5,8
20110501|2010-10-11 12:00,11,778.75,779.25,773.75,773.75,34
20110501|2010-10-11 12:30,11,774,776.5,773.5,775.75,19
20110501|2010-10-11 13:00,11,776.5,777,770.75,771.75,37
20110501|2010-10-11 19:00,12,771.5,772.25,771.5,772,10
20110501|2010-10-11 21:00,12,770.75,770.75,770.75,770.75,1
20110501|2010-10-11 22:00,12,773,773,773,773,1
20110501|2010-10-12 01:00,12,772.25,772.25,772.25,772.25,1
20110501|2010-10-12 04:00,12,771.75,771.75,771.75,771.75,3
20110501|2010-10-12 09:30,12,769,778.5,769,777,29
20110501|2010-10-12 10:00,12,775.25,776.75,774.75,775.25,7
20110501|2010-10-12 10:30,12,774.5,777.25,774.5,775.5,6
20110501|2010-10-12 11:00,12,778.5,778.75,777.5,778.5,20
20110501|2010-10-12 11:30,12,777,777.5,776.25,776.25,16
20110501|2010-10-12 12:00,12,777.5,781.25,776.75,780.25,13
20110501|2010-10-12 12:30,12,779,782,777.75,782,35
20110501|2010-10-12 13:00,12,781.25,783.25,773.75,773.75,65
20110501|2010-10-12 18:00,13,777.5,777.5,777.5,777.5,1
20110501|2010-10-12 21:00,13,773.5,773.5,773.5,773.5,1
20110501|2010-10-13 00:30,13,773,773,773,773,3
20110501|2010-10-13 01:30,13,775,775,775,775,6
20110501|2010-10-13 02:00,13,776.75,776.75,776.75,776.75,1
20110501|2010-10-13 03:00,13,781,781,781,781,2
20110501|2010-10-13 04:00,13,781.75,781.75,781.75,781.75,1
20110501|2010-10-13 07:00,13,781,781,781,781,1
20110501|2010-10-13 09:30,13,779.5,782.75,775.75,778.5,36
20110501|2010-10-13 10:00,13,780.75,780.75,780.75,780.75,1
20110501|2010-10-13 10:30,13,781,781,772.5,772.5,22
20110501|2010-10-13 11:00,13,770.75,771.25,770.75,771.25,3
20110501|2010-10-13 11:30,13,769,769,763.25,763.25,12
20110501|2010-10-13 12:00,13,766.75,768,766.75,768,4
20110501|2010-10-13 12:30,13,769.5,769.5,767.5,767.5,3
20110501|2010-10-13 13:00,13,773.5,773.5,769.5,771.5,14
20110501|2010-10-13 18:00,14,768.75,768.75,768.75,768.75,2
20110501|2010-10-13 19:00,14,772.75,773,772.75,773,2
20110501|2010-10-14 02:30,14,778.25,778.25,778.25,778.25,1
20110501|2010-10-14 04:00,14,777.75,777.75,777.25,777.25,2
20110501|2010-10-14 05:00,14,776,776,776,776,2
20110501|2010-10-14 09:30,14,774,774.75,768.25,774,186
20110501|2010-10-14 10:00,14,773.75,777,773.75,775.75,80
20110501|2010-10-14 10:30,14,773.5,773.5,772.25,772.25,5
20110501|2010-10-14 11:00,14,773.5,773.5,773.5,773.5,2
20110501|2010-10-14 11:30,14,772,772,770.5,771.25,7
20110501|2010-10-14 12:00,14,771.5,771.5,770.75,771,6
20110501|2010-10-14 12:30,14,770.25,770.25,770.25,770.25,2
20110501|2010-10-14 13:00,14,771.5,772.25,770,772.25,7
20110501|2010-10-14 20:00,15,774,774,774,774,1
20110501|2010-10-15 02:30,15,776.5,776.5,776.5,776.5,3
20110501|2010-10-15 09:30,15,768.75,773.5,768,769.25,11
20110501|2010-10-15 10:00,15,771.75,772.5,771.5,772.5,4
20110501|2010-10-15 10:30,15,774.5,774.5,774.5,774.5,2
20110501|2010-10-15 11:00,15,777,777.25,775.25,775.25,10
20110501|2010-10-15 12:00,15,774.25,778.25,774.25,778.25,23
20110501|2010-10-15 12:30,15,778.5,782.25,778,778,111
20110501|2010-10-15 13:00,15,777.75,777.75,774.75,775.5,64
20110501|2010-10-17 18:00,18,771.5,771.5,771.5,771.5,3
20110501|2010-10-17 18:30,18,774,776,774,776,10
20110501|2010-10-17 19:00,18,777,777,777,777,1
20110501|2010-10-17 21:30,18,771.25,771.25,771.25,771.25,1
20110501|2010-10-18 03:30,18,772.75,774,772.75,774,8
20110501|2010-10-18 04:00,18,774,774.75,774,774.75,18
20110501|2010-10-18 04:30,18,775,775.75,774.75,775.75,9
20110501|2010-10-18 05:00,18,776.25,776.25,776.25,776.25,4
20110501|2010-10-18 07:00,18,775.5,775.5,775.5,775.5,1
20110501|2010-10-18 09:30,18,775.5,778,775.5,775.5,74
20110501|2010-10-18 10:00,18,775,775,771,771,147
20110501|2010-10-18 10:30,18,771,771,769,769,56
20110501|2010-10-18 11:00,18,770.25,772.25,770.25,772.25,14
20110501|2010-10-18 11:30,18,771.75,773.75,771.75,772,70
20110501|2010-10-18 12:00,18,772,772,768.75,768.75,277
20110501|2010-10-18 12:30,18,768.75,769.25,768,768,123
20110501|2010-10-18 13:00,18,769.25,770,766.5,767,124
20110501|2010-10-18 18:00,19,767.75,768,767.5,768,3
20110501|2010-10-18 19:00,19,770.5,770.5,770.5,770.5,4
20110501|2010-10-18 21:30,19,772,772.75,772,772.75,2
20110501|2010-10-19 01:00,19,771,771,771,771,1
20110501|2010-10-19 03:00,19,768.5,770,768.5,770,5
20110501|2010-10-19 06:30,19,767.5,767.5,767,767,4
20110501|2010-10-19 07:00,19,766.75,766.75,763,763.25,8
20110501|2010-10-19 09:30,19,762.75,762.75,756.25,761.5,33
20110501|2010-10-19 10:00,19,758,758,756.75,756.75,4
20110501|2010-10-19 10:30,19,757,760,756.75,759,10
20110501|2010-10-19 11:00,19,758.25,758.25,757.5,757.5,4
20110501|2010-10-19 11:30,19,756.75,757.25,756.75,756.75,21
20110501|2010-10-19 12:00,19,756.5,757.25,753.75,753.75,15
20110501|2010-10-19 12:30,19,754.25,754.75,751.5,752.25,11
20110501|2010-10-19 13:00,19,751.25,755,749.75,755,172
20110501|2010-10-19 18:00,20,755,755,755,755,8
20110501|2010-10-20 00:00,20,755.5,755.5,755.5,755.5,1
20110501|2010-10-20 02:00,20,755,755,755,755,12
20110501|2010-10-20 03:30,20,757.5,757.5,757.5,757.5,1
20110501|2010-10-20 05:30,20,757,757,757,757,1
20110501|2010-10-20 09:30,20,758.75,761.5,756.5,756.5,25
20110501|2010-10-20 10:00,20,756.75,762.25,756.75,758.75,10
20110501|2010-10-20 10:30,20,760,760.5,760,760.5,10
20110501|2010-10-20 11:00,20,761.25,761.25,761.25,761.25,1
20110501|2010-10-20 11:30,20,758.5,760,758.5,760,2
20110501|2010-10-20 12:00,20,758.75,760,758.75,760,8
20110501|2010-10-20 12:30,20,764,766,764,766,3
20110501|2010-10-20 13:00,20,763.25,767,763.25,764.25,46
20110501|2010-10-20 18:00,21,767.25,769.5,767.25,769.5,12
20110501|2010-10-20 20:30,21,765.75,765.75,764.25,764.25,2
20110501|2010-10-21 02:00,21,763,763,763,763,7
20110501|2010-10-21 03:30,21,765.5,765.5,765.5,765.5,2
20110501|2010-10-21 06:00,21,765.25,765.25,765.25,765.25,2
20110501|2010-10-21 06:30,21,765.5,765.5,765.5,765.5,8
20110501|2010-10-21 07:00,21,765.25,765.25,765.25,765.25,8
20110501|2010-10-21 09:30,21,766.5,766.5,755.5,755.5,20
20110501|2010-10-21 10:00,21,757,757.25,756.5,756.5,9
20110501|2010-10-21 10:30,21,758.5,758.5,756.75,757,6
20110501|2010-10-21 11:00,21,756,756,752.5,755.5,7
20110501|2010-10-21 11:30,21,755.75,756.5,755.25,756.5,11
20110501|2010-10-21 12:00,21,755,755,753,753,7
20110501|2010-10-21 12:30,21,753,753,751.5,751.5,6
20110501|2010-10-21 13:00,21,751.5,753.75,750,750.75,25
20110501|2010-10-21 20:00,22,752,752.25,752,752.25,3
20110501|2010-10-21 22:30,22,752.5,752.5,752.5,752.5,1
20110501|2010-10-22 00:00,22,752.75,752.75,752.75,752.75,1
20110501|2010-10-22 01:00,22,752.5,752.5,752.5,752.5,2
20110501|2010-10-22 01:30,22,752.25,752.25,752.25,752.25,7
20110501|2010-10-22 02:00,22,753,754.5,753,754.5,8
20110501|2010-10-22 09:30,22,751.25,753.75,750,750,64
20110501|2010-10-22 10:00,22,751,751,747.25,749,33
20110501|2010-10-22 10:30,22,750.25,751.5,749.5,751.5,7
20110501|2010-10-22 11:00,22,754.5,754.5,753.5,754.25,5
20110501|2010-10-22 11:30,22,753.75,755.75,753.75,755.75,10
20110501|2010-10-22 12:00,22,755.25,757,754.5,757,3
20110501|2010-10-22 12:30,22,754.25,754.25,753.5,753.5,11
20110501|2010-10-22 13:00,22,754,754,750.5,750.75,18
20110501|2010-10-24 18:30,25,755,755,755,755,1
20110501|2010-10-24 19:30,25,758.5,758.5,758.5,758.5,1
20110501|2010-10-24 20:00,25,759,759,759,759,1
20110501|2010-10-25 04:30,25,760,760,760,760,6
20110501|2010-10-25 06:30,25,756.75,756.75,756,756,9
20110501|2010-10-25 07:00,25,756.75,756.75,756.75,756.75,1
20110501|2010-10-25 09:30,25,762.75,764.75,760,760.75,26
20110501|2010-10-25 10:00,25,758.75,758.75,758,758,5
20110501|2010-10-25 10:30,25,759,760.25,756.25,756.25,16
20110501|2010-10-25 11:00,25,753.75,753.75,753.5,753.5,7
20110501|2010-10-25 12:00,25,752.5,753,752.5,753,2
20110501|2010-10-25 12:30,25,756.75,757.5,756.75,757.5,2
20110501|2010-10-25 13:00,25,759.5,761.5,755,755.5,43
20110501|2010-10-25 18:00,26,756,756,756,756,2
20110501|2010-10-25 18:30,26,757,757,757,757,2
20110501|2010-10-25 21:30,26,757.5,757.5,757.5,757.5,2
20110501|2010-10-25 23:30,26,756.25,756.25,756.25,756.25,1
20110501|2010-10-26 00:30,26,756.25,756.25,756,756,10
20110501|2010-10-26 02:30,26,755.5,755.5,755.5,755.5,2
20110501|2010-10-26 05:00,26,754.25,754.25,754.25,754.25,5
20110501|2010-10-26 05:30,26,754.25,754.25,754.25,754.25,3
20110501|2010-10-26 09:30,26,752.75,771.5,752.75,767,39
20110501|2010-10-26 10:00,26,773.25,773.25,765.75,765.75,6
20110501|2010-10-26 11:00,26,768.25,768.25,768,768,8
20110501|2010-10-26 11:30,26,770.5,770.5,770.5,770.5,1
20110501|2010-10-26 12:00,26,772,775,771.5,775,15
20110501|2010-10-26 12:30,26,776,777,774.25,774.75,14
20110501|2010-10-26 13:00,26,773.25,773.25,769.25,769.5,19
20110501|2010-10-26 18:00,27,772,772.25,771.75,771.75,3
20110501|2010-10-26 18:30,27,774.5,774.5,774.5,774.5,1
20110501|2010-10-27 02:00,27,766.25,766.25,766.25,766.25,5
20110501|2010-10-27 03:00,27,766,766,766,766,2
20110501|2010-10-27 03:30,27,765.75,765.75,765.75,765.75,3
20110501|2010-10-27 09:30,27,766.75,776,766.75,774.75,21
20110501|2010-10-27 10:00,27,776,780.5,775.5,780.25,14
20110501|2010-10-27 10:30,27,781.5,781.5,779.75,780.25,4
20110501|2010-10-27 11:00,27,778,780.5,778,780.5,16
20110501|2010-10-27 11:30,27,780,780,778.5,778.5,14
20110501|2010-10-27 12:00,27,780.25,780.5,777.75,777.75,22
20110501|2010-10-27 12:30,27,780.25,786,780.25,786,54
20110501|2010-10-27 13:00,27,785.25,785.25,778,778,67
20110501|2010-10-27 18:00,28,780,780.25,780,780,5
20110501|2010-10-27 18:30,28,780.75,781.25,780.75,781.25,3
20110501|2010-10-27 19:00,28,780,780,780,780,1
20110501|2010-10-28 01:30,28,781.75,781.75,781.75,781.75,2
20110501|2010-10-28 02:00,28,782,783.25,782,783.25,6
20110501|2010-10-28 03:00,28,783.5,784.5,783.5,784.5,5
20110501|2010-10-28 03:30,28,784.75,788.25,784.75,788.25,7
20110501|2010-10-28 05:30,28,795,795,795,795,1
20110501|2010-10-28 06:30,28,795.25,795.5,795.25,795.25,3
20110501|2010-10-28 07:00,28,795.25,795.25,795.25,795.25,1
20110501|2010-10-28 09:30,28,795.5,800.25,795.5,799.5,130
20110501|2010-10-28 10:00,28,801.25,801.25,799,800,37
20110501|2010-10-28 10:30,28,800.5,800.5,799,799,11
20110501|2010-10-28 11:00,28,797.25,797.5,796.75,797.25,46
20110501|2010-10-28 11:30,28,797.25,797.25,796.75,796.75,4
20110501|2010-10-28 12:00,28,796.25,798.5,796.25,796.75,5
20110501|2010-10-28 12:30,28,796.5,800.25,796.5,799.75,16
20110501|2010-10-28 13:00,28,797.25,799.25,795,797.5,13
20110501|2010-10-28 18:00,29,796,797,796,797,5
20110501|2010-10-28 18:30,29,798.25,798.25,798.25,798.25,2
20110501|2010-10-28 20:00,29,795.25,795.25,795.25,795.25,1
20110501|2010-10-29 00:00,29,795.5,795.5,795.5,795.5,10
20110501|2010-10-29 00:30,29,795.5,795.5,795.5,795.5,1
20110501|2010-10-29 04:30,29,798.75,798.75,798.75,798.75,3
20110501|2010-10-29 05:00,29,798.75,798.75,798.75,798.75,1
20110501|2010-10-29 05:30,29,798.5,798.5,798.25,798.25,4
20110501|2010-10-29 06:00,29,799.25,800,798,798,12
20110501|2010-10-29 06:30,29,799.25,799.25,799.25,799.25,8
20110501|2010-10-29 07:00,29,799.5,799.5,799.25,799.5,14
20110501|2010-10-29 09:30,29,797.75,805.5,797.75,803.25,42
20110501|2010-10-29 10:00,29,805.75,806.25,803.75,803.75,19
20110501|2010-10-29 10:30,29,806,806,802.25,802.25,4
20110501|2010-10-29 11:00,29,804,804,804,804,1
20110501|2010-10-29 11:30,29,803.5,805,803.5,805,11
20110501|2010-10-29 12:30,29,804.75,806,804.75,806,2
20110501|2010-10-29 13:00,29,804.25,804.25,797.25,798.25,11
20110501|2010-10-31 18:00,1,803.5,804,803.5,804,2
20110501|2010-10-31 18:30,1,806,806,806,806,2
20110501|2010-10-31 20:30,1,806.25,806.25,806.25,806.25,1
20110501|2010-11-01 02:00,1,809,809,809,809,1
20110501|2010-11-01 05:00,1,807.75,807.75,807,807.75,11
20110501|2010-11-01 05:30,1,806,807.75,806,807.75,4
20110501|2010-11-01 06:00,1,808,808,807.5,807.5,7
20110501|2010-11-01 09:30,1,806.25,811.25,799,799,29
20110501|2010-11-01 10:00,1,795,797.5,792.5,792.5,53
20110501|2010-11-01 10:30,1,792.5,794,790,794,26
20110501|2010-11-01 11:00,1,792,794.5,792,794.5,2
20110501|2010-11-01 11:30,1,796,796,795,795,5
20110501|2010-11-01 12:00,1,795.5,795.5,795,795,5
20110501|2010-11-01 12:30,1,795,796,793,793,14
20110501|2010-11-01 13:00,1,793,793,787.5,787.5,78
20110501|2010-11-01 18:00,2,789,791,789,791,4
20110501|2010-11-01 23:30,2,794.75,794.75,794.75,794.75,1
20110501|2010-11-02 04:00,2,795.25,795.25,795.25,795.25,2
20110501|2010-11-02 06:30,2,798,798,798,798,1
20110501|2010-11-02 09:30,2,798,798,794,794,21
20110501|2010-11-02 10:00,2,793.5,794,787.75,790,26
20110501|2010-11-02 10:30,2,790.25,790.75,789.75,789.75,5
20110501|2010-11-02 11:00,2,785.25,786.5,784.5,785.75,45
20110501|2010-11-02 11:30,2,785.75,786.5,785.75,786.5,7
20110501|2010-11-02 12:00,2,786.5,788.75,786.5,788.25,12
20110501|2010-11-02 12:30,2,786,786,785.25,785.75,38
20110501|2010-11-02 13:00,2,786,786.5,784,784,32
20110501|2010-11-03 06:00,3,788,788,788,788,3
20110501|2010-11-03 07:00,3,790.5,790.5,790.5,790.5,3
20110501|2010-11-03 09:30,3,792,804,783,783,62
20110501|2010-11-03 10:00,3,782.5,782.75,775,776,58
20110501|2010-11-03 10:30,3,777.25,783.25,777.25,782.5,33
20110501|2010-11-03 11:00,3,784.25,786,783.75,786,30
20110501|2010-11-03 12:00,3,784.75,784.75,784.75,784.75,3
20110501|2010-11-03 13:00,3,784.5,784.5,783.75,784.5,34
20110501|2010-11-04 01:30,4,788,788,788,788,3
20110501|2010-11-04 02:00,4,788,788,788,788,2
20110501|2010-11-04 09:30,4,793.5,806,792.75,805.5,35
20110501|2010-11-04 10:00,4,807.75,809.25,807.75,809.25,17
20110501|2010-11-04 10:30,4,804.75,804.75,803,803,5
20110501|2010-11-04 11:00,4,806,806,806,806,5
20110501|2010-11-04 11:30,4,805.25,805.25,805.25,805.25,5
20110501|2010-11-04 12:00,4,804,810,804,809,35
20110501|2010-11-04 12:30,4,808,809.25,808,809.25,12
20110501|2010-11-04 13:00,4,806.75,808,806.5,806.5,50
20110501|2010-11-04 18:00,5,808.25,817,808.25,816,16
20110501|2010-11-04 23:30,5,813.5,813.5,813.5,813.5,1
20110501|2010-11-05 01:00,5,808.25,808.25,808.25,808.25,2
20110501|2010-11-05 02:30,5,806.5,806.5,806.5,806.5,3
20110501|2010-11-05 05:00,5,799,799,795.5,795.5,3
20110501|2010-11-05 07:00,5,800.25,800.25,800.25,800.25,1
20110501|2010-11-05 09:30,5,801.25,805,801.25,804.25,76
20110501|2010-11-05 10:00,5,809.5,812,809,812,16
20110501|2010-11-05 10:30,5,813,814,811,811,11
20110501|2010-11-05 11:00,5,812,812,812,812,5
20110501|2010-11-05 11:30,5,812.75,813,812,812.5,8
20110501|2010-11-05 12:00,5,812.5,815.5,812.25,815.5,6
20110501|2010-11-05 12:30,5,817.25,821.25,817.25,819.75,19
20110501|2010-11-05 13:00,5,818.5,821,818.5,821,21
20110501|2010-11-07 18:00,8,824.25,824.25,824.25,824.25,1
20110501|2010-11-08 01:30,8,823.25,823.25,823,823,2
20110501|2010-11-08 06:00,8,814.75,814.75,814.75,814.75,1
20110501|2010-11-08 09:30,8,818.5,820.5,816.5,817.5,17
20110501|2010-11-08 10:00,8,818.5,820.5,818.5,820.5,20
20110501|2010-11-08 10:30,8,823,826,823,826,20
20110501|2010-11-08 11:00,8,825.5,825.5,824.25,825.25,42
20110501|2010-11-08 11:30,8,825.75,826,825.75,826,31
20110501|2010-11-08 12:00,8,826.5,826.5,823.75,823.75,4
20110501|2010-11-08 12:30,8,823,825.5,822.25,825.25,10
20110501|2010-11-08 13:00,8,824.5,827,824.5,827,27
20110501|2010-11-08 18:00,9,827,827,827,827,1
20110501|2010-11-09 01:30,9,830,830,830,830,4
20110501|2010-11-09 02:30,9,830.75,830.75,830.75,830.75,2
20110501|2010-11-09 03:30,9,833.5,833.5,833.5,833.5,1
20110501|2010-11-09 07:00,9,837,837,836,836,5
20110501|2010-11-09 09:30,9,850,851.5,840.25,844.5,44
20110501|2010-11-09 10:00,9,844.75,844.75,833.75,833.75,8
20110501|2010-11-09 10:30,9,838,838,838,838,1
20110501|2010-11-09 11:00,9,834,834,832.5,832.75,14
20110501|2010-11-09 11:30,9,832.25,833.5,831.75,831.75,10
20110501|2010-11-09 12:00,9,826.5,826.5,826.5,826.5,1
20110501|2010-11-09 12:30,9,832,833,813.5,813.5,15
20110501|2010-11-09 13:00,9,819.75,821.5,815.25,815.25,12
20110501|2010-11-09 18:00,10,815.5,815.75,813,813,6
20110501|2010-11-09 21:00,10,816.25,816.25,811.75,811.75,25
20110501|2010-11-09 21:30,10,807.5,807.5,807.5,807.5,4
20110501|2010-11-09 22:00,10,802.25,802.25,799,799,4
20110501|2010-11-09 22:30,10,806.25,806.25,806.25,806.25,1
20110501|2010-11-09 23:30,10,812.75,812.75,812.75,812.75,1
20110501|2010-11-10 01:30,10,818,819,818,819,14
20110501|2010-11-10 02:00,10,819.25,819.5,819.25,819.5,2
20110501|2010-11-10 02:30,10,819.75,820,819.75,820,2
20110501|2010-11-10 05:30,10,819,819,818.75,818.75,2
20110501|2010-11-10 06:30,10,817.5,817.5,817,817,7
20110501|2010-11-10 07:00,10,814.5,814.5,814.5,814.5,1
20110501|2010-11-10 09:30,10,815,815,807.25,810,95
20110501|2010-11-10 10:00,10,810.5,810.5,810,810,12
20110501|2010-11-10 11:00,10,808.5,810.5,808.5,810.5,35
20110501|2010-11-10 11:30,10,807.5,807.5,801.5,802.5,11
20110501|2010-11-10 12:00,10,802.75,806,802.75,806,29
20110501|2010-11-10 12:30,10,806.25,808.75,806.25,808.75,18
20110501|2010-11-10 13:00,10,808.25,809.5,806,806,64
20110501|2010-11-10 18:00,11,806.25,806.25,806.25,806.25,36
20110501|2010-11-10 19:00,11,808.75,808.75,808.75,808.75,3
20110501|2010-11-10 20:00,11,810.25,810.25,810.25,810.25,2
20110501|2010-11-10 20:30,11,810.5,811.75,810.5,811.75,9
20110501|2010-11-10 21:00,11,812.5,812.5,812.5,812.5,1
20110501|2010-11-10 23:00,11,814.75,814.75,814.75,814.75,1
20110501|2010-11-11 01:00,11,816.75,818.5,816.75,818.5,6
20110501|2010-11-11 01:30,11,819.5,819.75,819.5,819.75,2
20110501|2010-11-11 02:30,11,816.5,816.5,816.5,816.5,1
20110501|2010-11-11 05:30,11,816.75,816.75,816.75,816.75,1
20110501|2010-11-11 07:00,11,812,812,811.25,811.75,20
20110501|2010-11-11 09:30,11,807.5,807.5,802.25,803.75,28
20110501|2010-11-11 10:00,11,805.25,807.25,804.5,807.25,6
20110501|2010-11-11 10:30,11,805.5,808,804,808,17
20110501|2010-11-11 11:00,11,808.75,810.25,808.75,809.5,8
20110501|2010-11-11 11:30,11,807.75,808.25,807.75,808.25,2
20110501|2010-11-11 12:00,11,804.25,804.25,801.25,802.5,31
20110501|2010-11-11 12:30,11,802.5,804.5,802,804,62
20110501|2010-11-11 13:00,11,803,807.25,801.25,801.25,49
20110501|2010-11-11 19:00,12,800,802.75,800,802.75,3
20110501|2010-11-11 20:00,12,795,795,790.75,790.75,28
20110501|2010-11-11 20:30,12,785,785,785,785,2
20110501|2010-11-12 00:30,12,787.25,787.25,786,786,10
20110501|2010-11-12 05:30,12,795.25,795.25,795.25,795.25,2
20110501|2010-11-12 09:30,12,795.25,795.5,788.5,788.5,19
20110501|2010-11-12 10:00,12,788,789,787.5,787.5,38
20110501|2010-11-12 10:30,12,788.5,788.5,787.5,788.25,10
20110501|2010-11-12 11:00,12,788,788,780.75,780.75,24
20110501|2010-11-12 11:30,12,780.75,785.25,770,775,87
20110501|2010-11-12 12:00,12,773.75,774.25,771,773.25,63
20110501|2010-11-12 12:30,12,773.5,773.5,763.5,763.5,88
20110501|2010-11-12 13:00,12,760.25,769.5,760,769.5,46
20110501|2010-11-14 18:00,15,770,775,770,774,24
20110501|2010-11-14 18:30,15,774,774,774,774,1
20110501|2010-11-14 23:30,15,770.75,770.75,770.5,770.5,3
20110501|2010-11-15 09:30,15,774.75,774.75,769,769,22
20110501|2010-11-15 10:00,15,773,773,769.25,772.25,19
20110501|2010-11-15 10:30,15,773.25,777.25,773.25,777.25,5
20110501|2010-11-15 11:00,15,778.75,782,778.75,781.25,5
20110501|2010-11-15 11:30,15,778,778,778,778,2
20110501|2010-11-15 12:00,15,775,775,774.5,774.75,12
20110501|2010-11-15 12:30,15,772,772,772,772,4
20110501|2010-11-15 13:00,15,772.5,772.75,769.25,769.75,47
20110501|2010-11-16 01:30,16,769.25,769.25,769.25,769.25,3
20110501|2010-11-16 04:30,16,765.5,765.5,765.5,765.5,6
20110501|2010-11-16 05:30,16,765.5,765.5,765.5,765.5,13
20110501|2010-11-16 06:30,16,765.5,765.5,765.5,765.5,25
20110501|2010-11-16 09:30,16,765.5,765.5,748.75,749.5,152
20110501|2010-11-16 10:00,16,751.25,751.75,740.5,740.5,48
20110501|2010-11-16 10:30,16,740.75,744,729.5,735.25,233
20110501|2010-11-16 11:00,16,732.5,735,730.25,735,81
20110501|2010-11-16 11:30,16,733,734,729.25,731.75,624
20110501|2010-11-16 12:00,16,730.75,735,730.75,734,38
20110501|2010-11-16 12:30,16,735.25,738.25,734,738.25,51
20110501|2010-11-16 13:00,16,736.75,737.5,730,730,174
20110501|2010-11-16 18:00,17,733.5,733.5,733.5,733.5,1
20110501|2010-11-16 22:00,17,730,730,730,730,34
20110501|2010-11-17 03:30,17,733,733,733,733,2
20110501|2010-11-17 05:00,17,734.25,734.5,734.25,734.5,3
20110501|2010-11-17 09:30,17,734.5,747.25,734.5,746.25,64
20110501|2010-11-17 10:00,17,745.25,746,744.25,746,16
20110501|2010-11-17 10:30,17,743.75,751,743.75,751,9
20110501|2010-11-17 11:00,17,748.25,748.5,744,744.5,13
20110501|2010-11-17 11:30,17,742.25,745,742.25,745,5
20110501|2010-11-17 12:00,17,741.25,742.25,741.25,742,9
20110501|2010-11-17 12:30,17,740.25,740.25,734.5,734.5,26
20110501|2010-11-17 13:00,17,737.25,737.25,736.25,736.25,7
20110501|2010-11-17 18:00,18,740,740,740,740,1
20110501|2010-11-17 21:00,18,742,742.25,742,742.25,4
20110501|2010-11-18 01:30,18,749,750.75,749,750.75,8
20110501|2010-11-18 02:30,18,752.75,752.75,752.75,752.75,1
20110501|2010-11-18 03:00,18,755,755,755,755,1
20110501|2010-11-18 09:30,18,755.25,757.25,752,752,79
20110501|2010-11-18 10:00,18,752,752,747.25,750.25,69
20110501|2010-11-18 10:30,18,750.5,750.5,750.5,750.5,1
20110501|2010-11-18 11:00,18,751.25,751.25,748.25,748.25,4
20110501|2010-11-18 11:30,18,748,748.75,747,748.5,34
20110501|2010-11-18 12:00,18,747,747,746,746,5
20110501|2010-11-18 12:30,18,747.75,749.5,747.75,749.5,3
20110501|2010-11-18 13:00,18,747.5,749,746.75,748.5,24
20110501|2010-11-18 19:00,19,755.5,755.5,755.5,755.5,1
20110501|2010-11-18 21:00,19,751.75,751.75,751.75,751.75,3
20110501|2010-11-18 22:00,19,750,750,750,750,3
20110501|2010-11-18 22:30,19,750,750.75,750,750.75,3
20110501|2010-11-19 02:00,19,753.25,753.25,753.25,753.25,4
20110501|2010-11-19 03:00,19,754.25,754.25,754.25,754.25,1
20110501|2010-11-19 03:30,19,754.25,754.25,754.25,754.25,1
20110501|2010-11-19 06:00,19,753,753,753,753,2
20110501|2010-11-19 09:30,19,749,756,744,754.5,73
20110501|2010-11-19 10:00,19,755.75,755.75,749.5,749.75,11
20110501|2010-11-19 11:00,19,752.25,759,752.25,754.25,21
20110501|2010-11-19 11:30,19,752,752.5,752,752.5,3
20110501|2010-11-19 12:00,19,751,751,748.25,749.75,47
20110501|2010-11-19 12:30,19,751.75,751.75,749.25,749.25,13
20110501|2010-11-19 13:00,19,749.5,753.75,747,747,79
20110501|2010-11-21 18:00,22,749.5,749.5,748,748,7
20110501|2010-11-21 18:30,22,753.75,753.75,753.75,753.75,1
20110501|2010-11-21 22:00,22,756.75,756.75,756.75,756.75,2
20110501|2010-11-22 01:30,22,753.5,753.5,753.5,753.5,2
20110501|2010-11-22 04:00,22,756.5,756.5,756.5,756.5,1
20110501|2010-11-22 06:30,22,752.75,752.75,752.75,752.75,2
20110501|2010-11-22 09:30,22,753.5,754.5,749,754.5,75
20110501|2010-11-22 10:00,22,747.75,754.25,747.25,754.25,36
20110501|2010-11-22 10:30,22,754.25,754.25,754.25,754.25,1
20110501|2010-11-22 11:00,22,756.5,756.5,753.25,753.25,10
20110501|2010-11-22 11:30,22,753.25,755.75,753.25,755.5,20
20110501|2010-11-22 12:00,22,756,756,756,756,2
20110501|2010-11-22 12:30,22,755.25,755.25,755.25,755.25,1
20110501|2010-11-22 13:00,22,758.5,759.5,753.25,754.5,25
20110501|2010-11-22 18:30,23,758.25,758.25,758.25,758.25,2
20110501|2010-11-23 00:00,23,754.5,754.5,754.5,754.5,2
20110501|2010-11-23 04:00,23,752.75,752.75,752.75,752.75,1
20110501|2010-11-23 09:30,23,749,750.75,745,750.75,77
20110501|2010-11-23 10:00,23,750,754,749.5,750,28
20110501|2010-11-23 10:30,23,749,753.75,749,753.25,49
20110501|2010-11-23 11:00,23,756.25,756.25,754.75,754.75,9
20110501|2010-11-23 11:30,23,758,758.5,757.25,758.5,5
20110501|2010-11-23 12:00,23,758.5,761,758.5,759.75,16
20110501|2010-11-23 12:30,23,753.5,755.5,753,755.25,14
20110501|2010-11-23 13:00,23,757.25,757.75,754.5,754.75,30
20110501|2010-11-23 18:00,24,758.25,758.25,758.25,758.25,14
20110501|2010-11-23 19:00,24,759,759,759,759,1
20110501|2010-11-23 19:30,24,759.25,759.25,759.25,759.25,1
20110501|2010-11-24 09:30,24,764,765,760.5,761,41
20110501|2010-11-24 10:00,24,760.5,760.5,759.75,759.75,8
20110501|2010-11-24 10:30,24,759,759,754,754,11
20110501|2010-11-24 11:00,24,753.5,754.75,752,752,43
20110501|2010-11-24 11:30,24,751.75,755,751.75,755,19
20110501|2010-11-24 12:00,24,754.75,754.75,753.25,753.25,5
20110501|2010-11-24 12:30,24,754.25,755.25,754,755.25,98
20110501|2010-11-24 13:00,24,756,759.5,756,759,104
20110501|2010-11-26 09:30,26,759.75,760,759.75,760,2
20110501|2010-11-26 10:00,26,763,763,763,763,2
20110501|2010-11-26 11:30,26,759.5,759.5,759.5,759.5,1
20110501|2010-11-28 18:00,29,766.25,766.25,766.25,766.25,1
20110501|2010-11-28 18:30,29,763,763,763,763,1
20110501|2010-11-28 20:30,29,769,769,769,769,1
20110501|2010-11-29 04:00,29,770.5,770.5,770.5,770.5,3
20110501|2010-11-29 09:30,29,766,770,760.25,762,76
20110501|2010-11-29 10:00,29,764,764.5,764,764.5,5
20110501|2010-11-29 10:30,29,765.25,765.25,765.25,765.25,3
20110501|2010-11-29 11:00,29,765.5,767,765.5,767,5
20110501|2010-11-29 11:30,29,767.5,767.5,767.5,767.5,1
20110501|2010-11-29 12:30,29,764,765.75,762.5,764.25,13
20110501|2010-11-29 13:00,29,764.75,766,764.75,765.5,48
20110501|2010-11-29 18:00,30,767.5,768.75,767.5,768.75,6
20110501|2010-11-29 21:30,30,764.75,764.75,761,761,4
20110501|2010-11-30 02:00,30,768.5,768.5,768.5,768.5,7
20110501|2010-11-30 02:30,30,768.5,768.5,768.5,768.5,7
20110501|2010-11-30 03:00,30,768.5,768.5,768.5,768.5,1
20110501|2010-11-30 09:30,30,767.75,775,767.75,771.75,39
20110501|2010-11-30 10:00,30,770.25,771.25,768,770.25,48
20110501|2010-11-30 10:30,30,771,772.5,771,772.5,6
20110501|2010-11-30 11:00,30,773,773.25,773,773.25,22
20110501|2010-11-30 11:30,30,770.5,772,770.5,771.75,15
20110501|2010-11-30 12:00,30,771.5,773.25,771.5,773.25,10
20110501|2010-11-30 12:30,30,771,772,771,771.75,18
20110501|2010-11-30 13:00,30,771,772.75,767.5,767.5,22
20110501|2010-11-30 18:00,1,770,771.5,770,771.5,3
20110501|2010-11-30 18:30,1,771.5,771.5,771.5,771.5,2
20110501|2010-11-30 21:30,1,774.25,774.75,774.25,774.75,4
20110501|2010-12-01 00:00,1,779,789.25,779,782.25,9
20110501|2010-12-01 00:30,1,781.75,781.75,781.75,781.75,3
20110501|2010-12-01 01:00,1,790,790,790,790,9
20110501|2010-12-01 04:00,1,793,793,793,793,1
20110501|2010-12-01 04:30,1,793.25,793.25,793.25,793.25,1
20110501|2010-12-01 05:00,1,794.75,795,794.75,795,3
20110501|2010-12-01 06:00,1,794,795.5,794,795.5,3
20110501|2010-12-01 07:00,1,798,798,796.5,796.5,13
20110501|2010-12-01 09:30,1,799,811.5,799,806,53
20110501|2010-12-01 10:00,1,809,825.25,809,816,76
20110501|2010-12-01 10:30,1,816,816,809,811,61
20110501|2010-12-01 11:00,1,810.5,814.5,808,808,33
20110501|2010-12-01 11:30,1,809.5,810,808.5,810,19
20110501|2010-12-01 12:00,1,810.25,812,809,810,11
20110501|2010-12-01 12:30,1,810.5,813.25,810.25,813.25,89
20110501|2010-12-01 13:00,1,812.25,815.25,810,811.25,125
20110501|2010-12-01 18:00,2,813.75,815,809.75,813,34
20110501|2010-12-01 18:30,2,812,812,812,812,5
20110501|2010-12-01 22:00,2,809,809.5,809,809.5,4
20110501|2010-12-02 01:30,2,813.5,814,813.5,814,7
20110501|2010-12-02 02:00,2,814.5,814.5,814.5,814.5,1
20110501|2010-12-02 02:30,2,817,817,817,817,1
20110501|2010-12-02 03:00,2,818,818,818,818,4
20110501|2010-12-02 03:30,2,820,820,820,820,4
20110501|2010-12-02 04:00,2,822,825,822,825,6
20110501|2010-12-02 04:30,2,825.5,825.5,825.25,825.5,20
20110501|2010-12-02 09:30,2,825,841.25,824.5,831.25,154
20110501|2010-12-02 10:00,2,828,831.75,828,828.75,78
20110501|2010-12-02 10:30,2,829.25,834.25,828.75,833.75,39
20110501|2010-12-02 11:00,2,832.75,834.75,832,833.25,59
20110501|2010-12-02 11:30,2,834.5,835.75,831.25,833.5,189
20110501|2010-12-02 12:00,2,833.75,838,833.5,838,113
20110501|2010-12-02 12:30,2,838.25,838.5,833.25,835,101
20110501|2010-12-02 13:00,2,834,834.25,820.25,821.5,232
20110501|2010-12-02 18:00,3,821.25,821.25,821.25,821.25,3
20110501|2010-12-02 18:30,3,821.75,821.75,821.75,821.75,2
20110501|2010-12-02 19:00,3,822,825.25,822,823.75,27
20110501|2010-12-02 19:30,3,824,825.75,823.75,823.75,8
20110501|2010-12-02 20:00,3,823.25,823.75,822.25,823.75,21
20110501|2010-12-02 20:30,3,822.75,822.75,821.75,821.75,4
20110501|2010-12-02 21:30,3,822.25,822.25,822.25,822.25,1
20110501|2010-12-02 23:00,3,824.25,824.25,824,824,2
20110501|2010-12-03 00:00,3,829.25,829.25,829.25,829.25,7
20110501|2010-12-03 00:30,3,831,833.75,831,832.25,20
20110501|2010-12-03 01:30,3,835,836,834.75,834.75,15
20110501|2010-12-03 02:00,3,833.75,833.75,833.75,833.75,7
20110501|2010-12-03 04:00,3,838.5,840.25,837,837,9
20110501|2010-12-03 04:30,3,837.25,839,836,838,31
20110501|2010-12-03 05:00,3,835.25,835.25,833.75,833.75,2
20110501|2010-12-03 06:00,3,838.75,839,838.75,839,31
20110501|2010-12-03 06:30,3,840,840,840,840,1
20110501|2010-12-03 09:30,3,840,848,840,847.75,302
20110501|2010-12-03 10:00,3,847.5,849,844.25,849,206
20110501|2010-12-03 10:30,3,849,849.5,845,845,97
20110501|2010-12-03 11:00,3,844.75,846.75,843.75,846.25,96
20110501|2010-12-03 11:30,3,846.5,847,844,845,79
20110501|2010-12-03 12:00,3,845,845.5,843.75,844,95
20110501|2010-12-03 12:30,3,843.75,844,840.5,842,119
20110501|2010-12-03 13:00,3,841,847,836.25,843.5,161
20110501|2010-12-05 18:00,6,844,863.25,844,855.5,55
20110501|2010-12-05 18:30,6,856.25,856.75,856.25,856.75,2
20110501|2010-12-05 19:00,6,857.25,857.25,857.25,857.25,1
20110501|2010-12-05 20:00,6,856,856,854.5,854.5,3
20110501|2010-12-05 20:30,6,853.5,853.5,853.5,853.5,2
20110501|2010-12-05 21:00,6,853.5,853.5,853.5,853.5,1
20110501|2010-12-05 21:30,6,852,853.25,852,853.25,2
20110501|2010-12-05 22:30,6,854,854.5,854,854.5,3
20110501|2010-12-06 00:00,6,854,854,854,854,1
20110501|2010-12-06 01:00,6,853,855.25,853,855.25,7
20110501|2010-12-06 01:30,6,853,853,853,853,28
20110501|2010-12-06 02:00,6,853,853,851,851,12
20110501|2010-12-06 05:30,6,848,848,848,848,1
20110501|2010-12-06 06:30,6,854,854,853.75,853.75,3
20110501|2010-12-06 09:30,6,854,861,849,855,117
20110501|2010-12-06 10:00,6,852.5,857.5,852.5,857,31
20110501|2010-12-06 10:30,6,854.5,854.5,852.25,852.75,7
20110501|2010-12-06 11:00,6,851.5,852,846.75,850.75,60
20110501|2010-12-06 11:30,6,850.5,853.25,850,853.25,35
20110501|2010-12-06 12:00,6,852.75,855,852.5,855,58
20110501|2010-12-06 12:30,6,855.25,863,854.25,860,76
20110501|2010-12-06 13:00,6,860,860,854.5,859.25,112
20110501|2010-12-06 18:00,7,855.25,867,855,866.5,36
20110501|2010-12-06 18:30,7,867.25,871.5,867.25,868.25,14
20110501|2010-12-06 19:00,7,866,866,862.5,862.5,12
20110501|2010-12-06 19:30,7,862.5,862.75,862.5,862.75,3
20110501|2010-12-06 20:00,7,865,866.25,865,866,26
20110501|2010-12-06 21:00,7,866.5,869.5,866.5,869.5,11
20110501|2010-12-06 21:30,7,869.5,871,869.5,871,11
20110501|2010-12-07 03:00,7,871.25,871.5,871.25,871.5,2
20110501|2010-12-07 03:30,7,871.75,872,871.75,872,2
20110501|2010-12-07 04:00,7,872.25,873,872.25,873,4
20110501|2010-12-07 09:30,7,872,873,860.75,865.5,102
20110501|2010-12-07 10:00,7,867,868,860.25,860.25,32
20110501|2010-12-07 10:30,7,861.75,861.75,858.5,858.5,19
20110501|2010-12-07 11:00,7,858.25,858.25,852.75,857.25,47
20110501|2010-12-07 11:30,7,856.75,858.75,854.75,858.5,23
20110501|2010-12-07 12:00,7,857.75,860.25,854.75,859,38
20110501|2010-12-07 12:30,7,856.5,863.5,856.5,862,46
20110501|2010-12-07 13:00,7,863,866,861,861.5,57
20110501|2010-12-07 18:00,8,859.5,859.5,853.25,853.25,39
20110501|2010-12-07 20:30,8,855.5,855.5,855.5,855.5,1
20110501|2010-12-08 01:00,8,850.5,850.5,849.25,849.25,8
20110501|2010-12-08 01:30,8,851.75,851.75,851.75,851.75,1
20110501|2010-12-08 02:00,8,850.75,850.75,850.75,850.75,2
20110501|2010-12-08 07:00,8,856.75,857,856.75,857,2
20110501|2010-12-08 09:30,8,855,868.5,855,864.25,269
20110501|2010-12-08 10:00,8,865,870,865,870,22
20110501|2010-12-08 10:30,8,868,873.75,868,871,59
20110501|2010-12-08 11:00,8,871,872,868.5,868.5,93
20110501|2010-12-08 11:30,8,866.25,868,865.25,867.25,20
20110501|2010-12-08 12:00,8,868.5,870,867.5,869,21
20110501|2010-12-08 12:30,8,870,871.25,870,870.25,16
20110501|2010-12-08 13:00,8,869.25,872,868,871,55
20110501|2010-12-08 18:00,9,870,870,870,870,2
20110501|2010-12-08 21:30,9,873.5,873.5,873.5,873.5,1
20110501|2010-12-09 05:30,9,873.25,873.5,873.25,873.25,4
20110501|2010-12-09 09:30,9,870.25,876.75,867,875,81
20110501|2010-12-09 10:00,9,875.75,876,873.5,875.5,9
20110501|2010-12-09 10:30,9,875,875,873.5,874,8
20110501|2010-12-09 11:00,9,877,877.25,877,877.25,16
20110501|2010-12-09 11:30,9,875.75,880.75,875.75,880.75,18
20110501|2010-12-09 12:00,9,880.25,880.25,877.75,877.75,5
20110501|2010-12-09 12:30,9,878,880,878,880,31
20110501|2010-12-09 13:00,9,880,880,876.75,877.5,54
20110501|2010-12-09 18:00,10,879,879,879,879,2
20110501|2010-12-09 18:30,10,879.5,879.5,879.5,879.5,1
20110501|2010-12-09 21:30,10,878.5,878.5,878.5,878.5,1
20110501|2010-12-09 22:30,10,877.5,877.5,877.5,877.5,1
20110501|2010-12-09 23:00,10,877.5,877.5,877.5,877.5,1
20110501|2010-12-10 02:00,10,880,880,880,880,2
20110501|2010-12-10 03:00,10,882,882,882,882,3
20110501|2010-12-10 04:00,10,884.75,885,884.75,885,6
20110501|2010-12-10 04:30,10,885.25,886.25,885.25,886.25,10
20110501|2010-12-10 05:00,10,886.25,886.25,886.25,886.25,1
20110501|2010-12-10 05:30,10,886.75,887,886.75,887,3
20110501|2010-12-10 07:00,10,885.5,885.5,885.5,885.5,1
20110501|2010-12-10 09:30,10,870.5,877,869,876,139
20110501|2010-12-10 10:00,10,877,879,875.75,879,32
20110501|2010-12-10 10:30,10,878.25,882,878.25,881.75,33
20110501|2010-12-10 11:00,10,882,886.25,881.5,885.75,91
20110501|2010-12-10 11:30,10,885,885.75,884,884.25,18
20110501|2010-12-10 12:00,10,881,881.5,879.5,879.5,18
20110501|2010-12-10 12:30,10,880.25,883.25,880.25,882.25,21
20110501|2010-12-10 13:00,10,880.5,881.75,873.25,873.5,184
20110501|2010-12-12 18:00,13,873,873,868.75,868.75,11
20110501|2010-12-12 19:30,13,869,869,869,869,1
20110501|2010-12-12 20:00,13,868.5,869,868.5,869,2
20110501|2010-12-12 21:00,13,869,871,869,871,6
20110501|2010-12-12 21:30,13,874,875,874,875,3
20110501|2010-12-12 22:00,13,875,875,875,875,1
20110501|2010-12-13 03:30,13,880,880,880,880,1
20110501|2010-12-13 05:30,13,882,882,882,882,1
20110501|2010-12-13 06:00,13,883,883.25,883,883.25,11
20110501|2010-12-13 07:00,13,881.75,882.5,881.75,882.25,15
20110501|2010-12-13 09:30,13,883,887,876,887,358
20110501|2010-12-13 10:00,13,884,884,878.5,878.5,46
20110501|2010-12-13 10:30,13,878.5,879.25,877.75,878,35
20110501|2010-12-13 11:00,13,880,880.5,879.5,880.5,31
20110501|2010-12-13 11:30,13,881,883,880,881,23
20110501|2010-12-13 12:00,13,881,881.5,879.25,880.25,17
20110501|2010-12-13 12:30,13,880.75,881,875.75,876,37
20110501|2010-12-13 13:00,13,875,879.75,875,877.75,81
20110501|2010-12-13 18:00,14,877.5,878,877.25,877.25,11
20110501|2010-12-13 18:30,14,876.5,876.5,876.5,876.5,1
20110501|2010-12-13 21:00,14,873,873,873,873,1
20110501|2010-12-14 02:30,14,878,878,878,878,3
20110501|2010-12-14 03:30,14,877.75,877.75,877.75,877.75,2
20110501|2010-12-14 04:30,14,873.75,873.75,873.5,873.5,2
20110501|2010-12-14 07:00,14,875.75,875.75,873.5,873.5,19
20110501|2010-12-14 09:30,14,872.25,877.5,869,871,281
20110501|2010-12-14 10:00,14,871,871,858,861,141
20110501|2010-12-14 10:30,14,860.25,863.25,859.75,861.75,105
20110501|2010-12-14 11:00,14,859.5,859.75,848,850.25,151
20110501|2010-12-14 11:30,14,849.25,856.75,849,855.25,80
20110501|2010-12-14 12:00,14,855.75,858,854,856.25,25
20110501|2010-12-14 12:30,14,853.75,855,853.5,853.5,11
20110501|2010-12-14 13:00,14,854,854.75,848.25,848.25,138
20110501|2010-12-14 18:00,15,851.25,852,850.5,850.5,16
20110501|2010-12-14 19:30,15,852.25,852.25,850.25,850.25,3
20110501|2010-12-14 20:00,15,851.5,851.5,850,850,3
20110501|2010-12-14 22:00,15,849.5,849.5,849.5,849.5,1
20110501|2010-12-15 00:00,15,850.25,850.25,849.75,850,8
20110501|2010-12-15 00:30,15,850,850.5,849.75,850.5,13
20110501|2010-12-15 01:00,15,850.25,850.75,850.25,850.75,6
20110501|2010-12-15 01:30,15,852.5,852.5,852.5,852.5,1
20110501|2010-12-15 03:00,15,852.75,852.75,852.75,852.75,4
20110501|2010-12-15 04:00,15,852.75,852.75,852.75,852.75,2
20110501|2010-12-15 06:00,15,853,853.25,853,853.25,2
20110501|2010-12-15 06:30,15,853.5,854.75,853.5,854.75,6
20110501|2010-12-15 07:00,15,855,860,855,857.25,41
20110501|2010-12-15 09:30,15,859,864.25,857.25,862,138
20110501|2010-12-15 10:00,15,863,863,860.5,861.5,59
20110501|2010-12-15 10:30,15,859,860.75,857.5,858.25,91
20110501|2010-12-15 11:00,15,859,859,852.25,852.5,265
20110501|2010-12-15 11:30,15,854.5,854.5,845.25,850.75,104
20110501|2010-12-15 12:00,15,851,853.5,851,851.5,24
20110501|2010-12-15 12:30,15,852.25,853.25,847,847,18
20110501|2010-12-15 13:00,15,847,851.5,847,849.5,32
20110501|2010-12-16 01:30,16,850,850,850,850,5
20110501|2010-12-16 02:00,16,850,850,850,850,4
20110501|2010-12-16 04:30,16,850.75,851,850.75,851,20
20110501|2010-12-16 05:00,16,852,852,852,852,3
20110501|2010-12-16 05:30,16,852.75,853,852.75,853,4
20110501|2010-12-16 06:00,16,853.25,853.5,852.5,852.5,13
20110501|2010-12-16 06:30,16,853,853,853,853,2
20110501|2010-12-16 09:30,16,848.5,855.25,848.5,848.75,218
20110501|2010-12-16 10:00,16,850.75,851.25,849.25,851,13
20110501|2010-12-16 10:30,16,845.75,845.75,843,843,26
20110501|2010-12-16 11:00,16,844.25,845.5,844.25,845.5,5
20110501|2010-12-16 11:30,16,844.75,844.75,841.75,842,27
20110501|2010-12-16 12:00,16,843.25,845,843,844.25,17
20110501|2010-12-16 12:30,16,843.25,843.25,839.25,839.75,30
20110501|2010-12-16 13:00,16,839.5,844.25,838.75,843.5,53
20110501|2010-12-16 18:00,17,845,845,845,845,1
20110501|2010-12-16 20:00,17,847,847,847,847,1
20110501|2010-12-16 21:00,17,846,846,846,846,1
20110501|2010-12-17 01:00,17,846.75,846.75,846.75,846.75,6
20110501|2010-12-17 02:30,17,848.5,848.5,847.25,848.25,11
20110501|2010-12-17 03:30,17,850,850,850,850,2
20110501|2010-12-17 04:30,17,850,850,850,850,6
20110501|2010-12-17 05:00,17,850,850.25,850,850.25,5
20110501|2010-12-17 05:30,17,848.25,848.25,846.25,846.25,3
20110501|2010-12-17 09:30,17,845.5,847.25,840,847,86
20110501|2010-12-17 10:00,17,846.25,846.25,843,845.75,16
20110501|2010-12-17 10:30,17,847.25,850.75,847,850.75,25
20110501|2010-12-17 11:00,17,851.25,852,845.75,846,44
20110501|2010-12-17 11:30,17,846.75,847.75,845.5,847.75,32
20110501|2010-12-17 12:00,17,846,849.25,846,849.25,24
20110501|2010-12-17 12:30,17,849.25,849.25,845.75,845.75,18
20110501|2010-12-17 13:00,17,846.5,851.5,845.75,851.5,115
20110501|2010-12-19 18:00,20,854.25,858.5,854.25,858.5,6
20110501|2010-12-20 00:00,20,860.5,860.5,860.5,860.5,1
20110501|2010-12-20 00:30,20,859.5,859.5,859.5,859.5,2
20110501|2010-12-20 02:00,20,859.5,859.5,858.25,858.25,5
20110501|2010-12-20 02:30,20,859.25,859.25,859.25,859.25,1
20110501|2010-12-20 04:00,20,858.75,859.5,858.75,859.5,3
20110501|2010-12-20 06:30,20,862.75,863.5,861,863.5,8
20110501|2010-12-20 07:00,20,864.5,865.25,864.5,865.25,7
20110501|2010-12-20 09:30,20,863,866.25,860.5,865,93
20110501|2010-12-20 10:00,20,864.25,870,864.25,870,22
20110501|2010-12-20 10:30,20,870.25,870.25,868.25,869,9
20110501|2010-12-20 11:00,20,867.75,867.75,866.25,867.5,10
20110501|2010-12-20 11:30,20,867.25,867.25,867.25,867.25,1
20110501|2010-12-20 12:00,20,865.75,866.5,865.75,866.5,9
20110501|2010-12-20 12:30,20,866.75,869.5,866.5,869,170
20110501|2010-12-20 13:00,20,868,868.25,865.25,867.25,20
20110501|2010-12-20 18:00,21,867,867,866.75,866.75,3
20110501|2010-12-20 19:00,21,864.5,864.5,864.5,864.5,1
20110501|2010-12-20 19:30,21,866.75,866.75,865.25,865.25,2
20110501|2010-12-21 01:00,21,866.75,866.75,866.75,866.75,1
20110501|2010-12-21 01:30,21,866.75,867,866.75,867,4
20110501|2010-12-21 04:00,21,868,868.25,868,868.25,3
20110501|2010-12-21 04:30,21,868.5,868.5,868.5,868.5,4
20110501|2010-12-21 05:00,21,868.75,868.75,868.75,868.75,1
20110501|2010-12-21 05:30,21,869,869.5,869,869.5,3
20110501|2010-12-21 06:00,21,869.75,870,869.75,870,2
20110501|2010-12-21 06:30,21,870.25,870.25,870.25,870.25,1
20110501|2010-12-21 09:30,21,867,869.5,864.75,869.5,42
20110501|2010-12-21 10:00,21,868.25,868.5,867,868.5,12
20110501|2010-12-21 10:30,21,870.75,870.75,869.25,869.25,12
20110501|2010-12-21 11:00,21,870.5,872.75,870.5,871.25,15
20110501|2010-12-21 11:30,21,869,869,868.25,869,9
20110501|2010-12-21 12:00,21,868.75,868.75,865.5,865.5,90
20110501|2010-12-21 12:30,21,865,867,865,865.5,43
20110501|2010-12-21 13:00,21,864.5,866.75,863.75,865.25,82
20110501|2010-12-21 18:00,22,864,864,864,864,10
20110501|2010-12-21 21:00,22,862.75,862.75,862.75,862.75,3
20110501|2010-12-21 23:30,22,861.5,861.5,861.5,861.5,1
20110501|2010-12-22 00:00,22,860.5,860.5,860.5,860.5,1
20110501|2010-12-22 02:30,22,861.5,861.5,861.5,861.5,5
20110501|2010-12-22 09:30,22,861.5,867.5,858.25,867.25,78
20110501|2010-12-22 10:00,22,868,868,864.75,865.75,8
20110501|2010-12-22 10:30,22,866,866.25,862.5,864,49
20110501|2010-12-22 11:00,22,866,874.75,864.25,874,210
20110501|2010-12-22 11:30,22,875.25,876,872,876,20
20110501|2010-12-22 12:00,22,875.75,880.25,875.75,877,105
20110501|2010-12-22 12:30,22,879,879,875.75,876,21
20110501|2010-12-22 13:00,22,876,877.5,875.5,877,115
20110501|2010-12-22 18:00,23,876,877,876,876.75,25
20110501|2010-12-22 18:30,23,876.75,877,876.75,877,9
20110501|2010-12-22 19:00,23,878,878,878,878,1
20110501|2010-12-22 19:30,23,878.5,878.5,878.5,878.5,1
20110501|2010-12-23 02:30,23,877.5,877.5,875.5,875.5,4
20110501|2010-12-23 09:30,23,874.75,879,874.75,878,31
20110501|2010-12-23 10:00,23,878.75,881.75,878.75,881,32
20110501|2010-12-23 10:30,23,880,880,876,876,29
20110501|2010-12-23 11:00,23,876,877.5,876,877.5,8
20110501|2010-12-23 11:30,23,878,878.25,872.25,875.25,8
20110501|2010-12-23 12:00,23,876,876.25,875.75,876,12
20110501|2010-12-23 12:30,23,875.25,875.25,875.25,875.25,3
20110501|2010-12-23 13:00,23,874,876,873.5,875.25,106
20110501|2010-12-26 18:00,27,867.5,872,867.5,872,3
20110501|2010-12-26 19:30,27,872.25,872.5,872.25,872.5,2
20110501|2010-12-27 06:30,27,870.75,872,870.75,872,3
20110501|2010-12-27 09:30,27,873,874.25,869,870,44
20110501|2010-12-27 10:00,27,871,872.25,871,871.5,4
20110501|2010-12-27 10:30,27,869.5,869.75,869.5,869.75,3
20110501|2010-12-27 11:00,27,869.25,869.25,869.25,869.25,1
20110501|2010-12-27 11:30,27,872,873,872,873,26
20110501|2010-12-27 12:00,27,871,871,871,871,2
20110501|2010-12-27 12:30,27,871,872,871,872,3
20110501|2010-12-27 13:00,27,870.5,875.5,870.5,872.75,37
20110501|2010-12-27 18:00,28,873.25,873.25,873.25,873.25,1
20110501|2010-12-27 18:30,28,873.5,874.5,873.5,874,15
20110501|2010-12-27 19:30,28,875,875.25,875,875,5
20110501|2010-12-28 06:30,28,877.5,877.5,877.5,877.5,1
20110501|2010-12-28 09:30,28,880.75,893,880.75,892.5,49
20110501|2010-12-28 10:00,28,890,892,888.25,888.25,34
20110501|2010-12-28 10:30,28,889.5,889.75,888.25,888.5,18
20110501|2010-12-28 11:00,28,888.5,888.5,884,886.25,34
20110501|2010-12-28 11:30,28,886.25,888.75,886.25,888.75,37
20110501|2010-12-28 12:00,28,887.25,887.25,886.75,886.75,28
20110501|2010-12-28 12:30,28,888.25,890,888,890,29
20110501|2010-12-28 13:00,28,890.75,892,889.75,892,19
20110501|2010-12-28 20:00,29,889,891.25,889,891.25,9
20110501|2010-12-28 20:30,29,892,892,892,892,69
20110501|2010-12-28 21:00,29,892,892,892,892,3
20110501|2010-12-28 21:30,29,892,892,892,892,16
20110501|2010-12-28 22:00,29,892,892,892,892,2
20110501|2010-12-28 23:30,29,892,892,892,892,109
20110501|2010-12-29 00:00,29,892,892,892,892,4
20110501|2010-12-29 00:30,29,892,892,892,892,6
20110501|2010-12-29 01:00,29,892,892,892,892,2
20110501|2010-12-29 02:00,29,892,892,892,892,54
20110501|2010-12-29 02:30,29,892,892,892,892,15
20110501|2010-12-29 09:30,29,890.5,890.5,882.5,885.5,119
20110501|2010-12-29 10:00,29,885.5,887.75,885.5,886.75,5
20110501|2010-12-29 10:30,29,887.75,893.5,887.75,891,11
20110501|2010-12-29 11:00,29,893.25,893.25,892.75,892.75,6
20110501|2010-12-29 11:30,29,893.75,896,893.75,896,21
20110501|2010-12-29 12:00,29,895.5,895.5,892.5,892.5,5
20110501|2010-12-29 12:30,29,893.25,893.25,890,890,14
20110501|2010-12-29 13:00,29,890,892.75,889,889,12
20110501|2010-12-29 19:00,30,882.5,882.5,881.5,881.5,2
20110501|2010-12-30 01:00,30,881,881,880.75,880.75,4
20110501|2010-12-30 09:30,30,881.5,884.5,881.5,881.5,36
20110501|2010-12-30 10:00,30,883.75,885.25,875.75,876.5,74
20110501|2010-12-30 10:30,30,878.75,885.5,878.5,878.5,21
20110501|2010-12-30 11:00,30,877.25,877.5,874.5,875.75,49
20110501|2010-12-30 11:30,30,877,880,877,879,4
20110501|2010-12-30 12:00,30,878,878.75,878,878.75,5
20110501|2010-12-30 12:30,30,878.75,881,878.75,881,7
20110501|2010-12-30 13:00,30,879.5,881.25,878.25,881,30
20110501|2010-12-30 22:00,31,878.75,878.75,878.75,878.75,1
20110501|2010-12-31 09:30,31,884.25,886.25,882.75,884.25,77
20110501|2010-12-31 10:00,31,884,884,884,884,2
20110501|2010-12-31 10:30,31,886,891.25,886,891.25,15
20110501|2010-12-31 11:00,31,892,894.25,891.25,891.25,48
20110501|2010-12-31 11:30,31,892.5,892.75,885,889.75,108
20110501|2010-12-31 12:00,31,888,888,888,888,5
20110501|2011-01-02 18:00,3,889.75,895.5,889.75,895.5,4
20110501|2011-01-02 20:00,3,897.75,897.75,897.75,897.75,1
20110501|2011-01-02 20:30,3,899,899,899,899,2
20110501|2011-01-02 22:00,3,899,899,899,899,1
20110501|2011-01-03 05:30,3,899.75,900,899.75,900,21
20110501|2011-01-03 07:00,3,906,908,906,908,4
20110501|2011-01-03 09:30,3,904,915,904,906.75,86
20110501|2011-01-03 10:00,3,908,909,908,909,10
20110501|2011-01-03 10:30,3,909.25,910.25,909.25,909.5,14
20110501|2011-01-03 11:00,3,910.5,910.5,907.75,909.5,34
20110501|2011-01-03 11:30,3,909.75,910.5,909,909,17
20110501|2011-01-03 12:00,3,907,907.75,904.75,907.5,34
20110501|2011-01-03 12:30,3,906.75,907,901.25,901.25,34
20110501|2011-01-03 13:00,3,901,903.25,893.5,900,123
20110501|2011-01-03 18:00,4,897,897,897,897,6
20110501|2011-01-04 01:00,4,891.75,891.75,891.75,891.75,1
20110501|2011-01-04 02:30,4,891.75,891.75,891.75,891.75,1
20110501|2011-01-04 03:30,4,896.75,896.75,896.75,896.75,1
20110501|2011-01-04 05:00,4,896.75,896.75,896.75,896.75,2
20110501|2011-01-04 06:30,4,890.75,890.75,890.75,890.75,1
20110501|2011-01-04 09:30,4,889,890.75,882.25,887.5,156
20110501|2011-01-04 10:00,4,887,897,886.75,897,41
20110501|2011-01-04 10:30,4,896.75,897,893,894,29
20110501|2011-01-04 11:00,4,895,895,893,893,6
20110501|2011-01-04 11:30,4,892,892.25,890.25,890.5,89
20110501|2011-01-04 12:00,4,890.5,892.25,889.5,891.5,16
20110501|2011-01-04 12:30,4,892.5,895.25,887.25,888.75,14
20110501|2011-01-04 13:00,4,884.5,888,881.25,884.75,146
20110501|2011-01-04 18:00,5,884,886,884,886,8
20110501|2011-01-04 18:30,5,886.5,886.5,886.5,886.5,3
20110501|2011-01-04 19:00,5,886.5,886.5,886.5,886.5,2
20110501|2011-01-04 19:30,5,880.5,880.5,874,874,13
20110501|2011-01-04 20:00,5,875.75,875.75,875.75,875.75,1
20110501|2011-01-05 01:00,5,880.25,880.25,880.25,880.25,1
20110501|2011-01-05 05:30,5,878.5,878.5,878.25,878.25,2
20110501|2011-01-05 09:30,5,877.25,883.25,876.5,883,76
20110501|2011-01-05 10:00,5,882.5,892.75,881.75,891.5,90
20110501|2011-01-05 10:30,5,890.5,892.75,889.75,890.75,43
20110501|2011-01-05 11:00,5,891,897.25,891,897.25,19
20110501|2011-01-05 11:30,5,898,898.5,897.25,897.25,29
20110501|2011-01-05 12:00,5,897.5,903.5,897.5,902,134
20110501|2011-01-05 12:30,5,903,904.5,902.5,902.75,35
20110501|2011-01-05 13:00,5,902.5,907.5,902,906,107
20110501|2011-01-05 18:00,6,907,907,905.25,905.75,5
20110501|2011-01-05 18:30,6,905.25,905.25,903,903,4
20110501|2011-01-05 20:00,6,903,903,902,902,3
20110501|2011-01-06 01:00,6,901.5,901.5,901.5,901.5,5
20110501|2011-01-06 01:30,6,901.5,901.5,901.5,901.5,1
20110501|2011-01-06 02:30,6,901,901.5,901,901.5,5
20110501|2011-01-06 03:00,6,901.5,901.5,901.5,901.5,3
20110501|2011-01-06 03:30,6,901.5,901.5,901.5,901.5,7
20110501|2011-01-06 04:00,6,901.5,901.5,901.5,901.5,2
20110501|2011-01-06 04:30,6,902.75,902.75,902.75,902.75,1
20110501|2011-01-06 05:00,6,902.25,902.25,902.25,902.25,1
20110501|2011-01-06 05:30,6,902.5,902.5,902.5,902.5,1
20110501|2011-01-06 06:00,6,902,902,901.75,901.75,7
20110501|2011-01-06 06:30,6,901.5,901.75,901.5,901.75,3
20110501|2011-01-06 07:00,6,901,901,901,901,2
20110501|2011-01-06 09:30,6,900,904,895,895,106
20110501|2011-01-06 10:00,6,896,900,896,899,33
20110501|2011-01-06 10:30,6,897.5,897.75,896.5,897.75,17
20110501|2011-01-06 11:00,6,897.75,899.25,895,897.25,27
20110501|2011-01-06 11:30,6,896.75,900.75,896.75,899.5,54
20110501|2011-01-06 12:00,6,898,898.75,896,896,24
20110501|2011-01-06 12:30,6,897.75,897.75,892.5,895.25,116
20110501|2011-01-06 13:00,6,895.25,897,890.5,890.75,48
20110501|2011-01-06 18:00,7,892,892,886.5,886.5,10
20110501|2011-01-06 18:30,7,888.25,888.25,888.25,888.25,1
20110501|2011-01-06 20:00,7,890,891,890,891,3
20110501|2011-01-06 21:00,7,890,890,890,890,3
20110501|2011-01-06 21:30,7,889,889,888.5,888.5,10
20110501|2011-01-06 22:00,7,888.25,888.25,888.25,888.25,1
20110501|2011-01-06 22:30,7,888.25,888.25,888.25,888.25,1
20110501|2011-01-07 00:00,7,887.5,887.5,887,887,6
20110501|2011-01-07 00:30,7,887,887,886.5,886.5,8
20110501|2011-01-07 02:30,7,887.5,887.5,884.5,884.5,11
20110501|2011-01-07 03:30,7,887.5,887.5,887.5,887.5,4
20110501|2011-01-07 04:30,7,887.5,887.5,887.5,887.5,2
20110501|2011-01-07 05:00,7,887.5,887.5,887.5,887.5,5
20110501|2011-01-07 06:00,7,886.5,886.5,886.5,886.5,7
20110501|2011-01-07 06:30,7,888.25,888.25,888.25,888.25,1
20110501|2011-01-07 07:00,7,886.5,886.5,886.5,886.5,3
20110501|2011-01-07 09:30,7,887,894.5,887,894.5,139
20110501|2011-01-07 10:00,7,894,894.5,889.25,889.75,93
20110501|2011-01-07 10:30,7,889.5,889.5,882.5,882.5,159
20110501|2011-01-07 11:00,7,883,884.75,881.75,881.75,120
20110501|2011-01-07 11:30,7,881.5,882.5,880,881.75,78
20110501|2011-01-07 12:00,7,881.75,884.5,881.75,882.5,58
20110501|2011-01-07 12:30,7,881.5,883,881.25,882,67
20110501|2011-01-07 13:00,7,881.75,883.25,878,878,125
20110501|2011-01-09 18:00,10,880.25,881,880,880,20
20110501|2011-01-09 19:00,10,883.25,883.25,883.25,883.25,5
20110501|2011-01-09 19:30,10,884,884,884,884,1
20110501|2011-01-10 00:30,10,885,885,885,885,1
20110501|2011-01-10 05:00,10,882.25,882.25,881.75,881.75,13
20110501|2011-01-10 06:30,10,881.75,881.75,881.75,881.75,2
20110501|2011-01-10 07:00,10,882,883,882,883,4
20110501|2011-01-10 09:30,10,883,885.5,880.25,884.25,128
20110501|2011-01-10 10:00,10,884,886.5,883.25,886.5,22
20110501|2011-01-10 10:30,10,886.5,886.5,884.25,886,26
20110501|2011-01-10 11:00,10,887,887.75,886,887.25,63
20110501|2011-01-10 11:30,10,887.25,888.75,883.75,883.75,84
20110501|2011-01-10 12:00,10,884,884,880.75,881.75,56
20110501|2011-01-10 12:30,10,881,881.25,874,874,81
20110501|2011-01-10 13:00,10,874,877.5,871.75,873.5,89
20110501|2011-01-10 18:00,11,874,875.25,874,874.25,5
20110501|2011-01-11 01:00,11,875.5,875.5,875.5,875.5,1
20110501|2011-01-11 03:00,11,876.75,877,876.75,877,3
20110501|2011-01-11 05:30,11,880.5,880.5,880.5,880.5,9
20110501|2011-01-11 09:30,11,879.75,882,877.25,879.5,117
20110501|2011-01-11 10:00,11,879,879.75,879,879,3
20110501|2011-01-11 10:30,11,879.25,879.25,876.25,879,35
20110501|2011-01-11 11:00,11,879.25,880.5,877.75,877.75,11
20110501|2011-01-11 11:30,11,878,878.75,877.25,877.25,26
20110501|2011-01-11 12:00,11,879,879,874,874,95
20110501|2011-01-11 12:30,11,874.25,875,874,874.25,72
20110501|2011-01-11 13:00,11,874.5,875.5,871.5,875.5,140
20110501|2011-01-11 18:00,12,873.5,874,873,873,27
20110501|2011-01-11 18:30,12,873,873,873,873,6
20110501|2011-01-11 21:00,12,873.5,873.5,873.5,873.5,1
20110501|2011-01-11 22:00,12,873.75,873.75,873.75,873.75,1
20110501|2011-01-11 23:00,12,875.75,875.75,875.75,875.75,9
20110501|2011-01-11 23:30,12,875.75,875.75,875,875,30
20110501|2011-01-12 01:30,12,875.5,875.5,875.5,875.5,9
20110501|2011-01-12 03:00,12,875.5,875.5,875.25,875.25,2
20110501|2011-01-12 03:30,12,875.25,876,875.25,876,5
20110501|2011-01-12 05:00,12,877,880,877,880,11
20110501|2011-01-12 05:30,12,880,882,880,882,7
20110501|2011-01-12 06:00,12,883.5,883.5,883.5,883.5,1
20110501|2011-01-12 06:30,12,883.5,883.5,882.75,882.75,9
20110501|2011-01-12 07:00,12,882.5,885.5,882.5,885.25,8
20110501|2011-01-12 09:30,12,897,902,888,900.25,376
20110501|2011-01-12 10:00,12,901.25,901.25,890,890.25,43
20110501|2011-01-12 10:30,12,890.25,893.5,885.75,887,241
20110501|2011-01-12 11:00,12,887.25,887.5,885,887,64
20110501|2011-01-12 11:30,12,886.75,889.25,886.5,888.75,199
20110501|2011-01-12 12:00,12,890,893,885.5,893,78
20110501|2011-01-12 12:30,12,890.5,891.5,888.5,890.25,21
20110501|2011-01-12 13:00,12,889.5,890,884,889.5,65
20110501|2011-01-12 18:00,13,887.75,894,887.75,894,24
20110501|2011-01-12 18:30,13,894,894,894,894,15
20110501|2011-01-12 20:00,13,896,896,896,896,2
20110501|2011-01-12 20:30,13,896,896,896,896,3
20110501|2011-01-12 21:00,13,896.75,897,896.75,897,5
20110501|2011-01-12 22:30,13,894.25,895,893.75,895,5
20110501|2011-01-12 23:00,13,895,895,895,895,10
20110501|2011-01-12 23:30,13,895,895,895,895,6
20110501|2011-01-13 00:30,13,895,895,895,895,2
20110501|2011-01-13 06:30,13,894.25,897.25,894,895.25,23
20110501|2011-01-13 07:00,13,894.75,894.75,894.75,894.75,1
20110501|2011-01-13 09:30,13,891,896,888.75,893,391
20110501|2011-01-13 10:00,13,893,893.5,890.5,891.5,36
20110501|2011-01-13 10:30,13,894.5,904,894.5,902,107
20110501|2011-01-13 11:00,13,904,904,898.25,900,32
20110501|2011-01-13 11:30,13,902.25,902.25,901.5,901.75,3
20110501|2011-01-13 12:00,13,903.25,905.25,903.25,904.25,74
20110501|2011-01-13 12:30,13,905.5,905.5,903.75,904.5,62
20110501|2011-01-13 13:00,13,904.5,904.5,901,902,145
20110501|2011-01-13 18:00,14,902,902.75,899,899,48
20110501|2011-01-13 18:30,14,899.75,899.75,899.75,899.75,1
20110501|2011-01-14 01:00,14,900,900,900,900,2
20110501|2011-01-14 02:00,14,900,900,900,900,2
20110501|2011-01-14 02:30,14,901,901,901,901,4
20110501|2011-01-14 03:30,14,902,902,902,902,1
20110501|2011-01-14 04:00,14,898,898,898,898,10
20110501|2011-01-14 05:00,14,897,897,897,897,10
20110501|2011-01-14 06:00,14,896,896,896,896,4
20110501|2011-01-14 06:30,14,896,896,895.25,895.25,7
20110501|2011-01-14 07:00,14,895,895,893,893,18
20110501|2011-01-14 09:30,14,893.75,894.25,888.25,890,264
20110501|2011-01-14 10:00,14,891.5,897.25,891.5,896,88
20110501|2011-01-14 10:30,14,896.25,896.25,891.25,891.25,22
20110501|2011-01-14 11:00,14,890.5,892.25,890,890.75,17
20110501|2011-01-14 11:30,14,890.75,894,890.75,894,7
20110501|2011-01-14 12:00,14,894,896.25,892,896.25,20
20110501|2011-01-14 12:30,14,895.5,895.5,893.25,893.25,15
20110501|2011-01-14 13:00,14,894,900,893.25,897.5,64
20110501|2011-01-17 18:00,18,899.25,901,899.25,901,15
20110501|2011-01-17 19:00,18,902,902,902,902,1
20110501|2011-01-17 20:00,18,905,907.5,905,907.5,7
20110501|2011-01-17 21:30,18,910,910,910,910,1
20110501|2011-01-18 01:00,18,912.5,912.5,912.25,912.25,2
20110501|2011-01-18 02:00,18,911.5,911.5,911.5,911.5,15
20110501|2011-01-18 04:00,18,910,910,910,910,3
20110501|2011-01-18 05:00,18,910,910,910,910,15
20110501|2011-01-18 06:30,18,913,913,913,913,1
20110501|2011-01-18 07:00,18,914.75,914.75,914.75,914.75,1
20110501|2011-01-18 09:30,18,914,914,909.75,911.5,59
20110501|2011-01-18 10:00,18,912,913.5,910.25,910.25,29
20110501|2011-01-18 10:30,18,911,914.5,911,912.75,170
20110501|2011-01-18 11:00,18,912.75,913.75,909.75,910.25,45
20110501|2011-01-18 11:30,18,911.5,913,911.25,912,18
20110501|2011-01-18 12:00,18,910.75,910.75,907.5,907.5,34
20110501|2011-01-18 12:30,18,910.5,912.25,909,910.5,29
20110501|2011-01-18 13:00,18,912,915.5,911,913,78
20110501|2011-01-18 18:00,19,913,914.75,912.5,912.5,25
20110501|2011-01-18 18:30,19,914.75,916.25,914.75,916.25,16
20110501|2011-01-18 19:00,19,918.75,919,918.75,919,2
20110501|2011-01-18 20:30,19,919.5,920.75,919.5,920.75,10
20110501|2011-01-18 21:30,19,920.75,920.75,920.75,920.75,1
20110501|2011-01-19 00:30,19,918.75,918.75,918.75,918.75,11
20110501|2011-01-19 01:00,19,918,918,917.75,917.75,2
20110501|2011-01-19 03:30,19,920.25,922.25,920.25,922.25,30
20110501|2011-01-19 04:30,19,921.5,921.5,920,920,37
20110501|2011-01-19 05:30,19,923.25,924,923.25,924,10
20110501|2011-01-19 07:00,19,924.25,924.25,924.25,924.25,1
20110501|2011-01-19 09:30,19,924.25,924.25,917.75,920.75,191
20110501|2011-01-19 10:00,19,921.5,925.75,921.5,925.75,51
20110501|2011-01-19 10:30,19,926,926,923.5,923.5,17
20110501|2011-01-19 11:00,19,919.25,921.75,919.25,919.75,59
20110501|2011-01-19 11:30,19,919,919.25,917.75,918.25,49
20110501|2011-01-19 12:00,19,918.25,919,917.75,919,44
20110501|2011-01-19 12:30,19,920.75,921,918,918,17
20110501|2011-01-19 13:00,19,918.5,921.25,916.25,920.25,120
20110501|2011-01-19 18:00,20,919,920.25,919,919.5,27
20110501|2011-01-19 18:30,20,919.25,919.25,919.25,919.25,4
20110501|2011-01-19 19:00,20,919.25,919.25,919.25,919.25,3
20110501|2011-01-19 19:30,20,921,921,921,921,7
20110501|2011-01-19 23:30,20,920.5,920.5,920.5,920.5,5
20110501|2011-01-20 00:00,20,916,916,916,916,12
20110501|2011-01-20 00:30,20,917,917,917,917,3
20110501|2011-01-20 01:00,20,917,918,917,917,29
20110501|2011-01-20 01:30,20,918.25,919,918.25,919,7
20110501|2011-01-20 02:00,20,919,919,918.25,918.25,5
20110501|2011-01-20 02:30,20,919,919,919,919,1
20110501|2011-01-20 03:00,20,918.25,918.25,918.25,918.25,1
20110501|2011-01-20 04:00,20,918.25,918.25,918.25,918.25,2
20110501|2011-01-20 04:30,20,918.25,918.25,918.25,918.25,4
20110501|2011-01-20 05:00,20,918.25,918.25,918.25,918.25,1
20110501|2011-01-20 05:30,20,918,918,918,918,3
20110501|2011-01-20 06:00,20,918,918,918,918,7
20110501|2011-01-20 06:30,20,916.5,916.5,916,916,19
20110501|2011-01-20 07:00,20,916,916,916,916,1
20110501|2011-01-20 09:30,20,914.25,916.25,910,915.75,406
20110501|2011-01-20 10:00,20,916.5,916.5,913,913,169
20110501|2011-01-20 10:30,20,912.5,919.25,912.5,917.75,41
20110501|2011-01-20 11:00,20,917,917.25,914.25,914.25,52
20110501|2011-01-20 11:30,20,914.25,919.5,913.75,919.5,17
20110501|2011-01-20 12:00,20,920.5,923.75,920.5,923.25,21
20110501|2011-01-20 12:30,20,923.75,931,923.75,927.5,71
20110501|2011-01-20 13:00,20,927.25,930.25,926.5,928.75,155
20110501|2011-01-20 18:00,21,928,930,927.5,927.5,30
20110501|2011-01-20 18:30,21,927.25,927.25,927.25,927.25,2
20110501|2011-01-20 21:30,21,927.25,928.25,927.25,928.25,4
20110501|2011-01-20 22:30,21,927.25,927.25,927.25,927.25,1
20110501|2011-01-21 01:30,21,924.75,924.75,924.75,924.75,1
20110501|2011-01-21 04:00,21,929.25,929.25,929.25,929.25,5
20110501|2011-01-21 04:30,21,929.25,929.25,929.25,929.25,11
20110501|2011-01-21 06:00,21,927,927,926.5,926.5,11
20110501|2011-01-21 06:30,21,927,927,927,927,2
20110501|2011-01-21 09:30,21,931,946.5,931,945,430
20110501|2011-01-21 10:00,21,946,946.25,941,943.5,106
20110501|2011-01-21 10:30,21,943.5,948.5,941.25,943,115
20110501|2011-01-21 11:00,21,941.25,945,941.25,944.75,34
20110501|2011-01-21 11:30,21,944.75,946,943,946,24
20110501|2011-01-21 12:00,21,946,952.25,945.75,951.25,33
20110501|2011-01-21 12:30,21,951.75,951.75,947.5,947.5,22
20110501|2011-01-21 13:00,21,945.5,949,941.25,942,168
20110501|2011-01-23 18:00,24,943.75,951.5,943.75,948.25,28
20110501|2011-01-23 18:30,24,948.5,948.75,948.5,948.75,2
20110501|2011-01-23 19:00,24,950.25,950.25,950.25,950.25,1
20110501|2011-01-24 00:30,24,950.75,950.75,950.75,950.75,1
20110501|2011-01-24 01:00,24,950,950,950,950,1
20110501|2011-01-24 02:30,24,950,950,950,950,2
20110501|2011-01-24 03:00,24,950,950,950,950,3
20110501|2011-01-24 03:30,24,950,950,950,950,25
20110501|2011-01-24 06:30,24,951.25,951.25,951.25,951.25,3
20110501|2011-01-24 09:30,24,950.75,959.5,948,953.25,303
20110501|2011-01-24 10:00,24,954.25,954.25,951,951,14
20110501|2011-01-24 10:30,24,951.75,952.5,947.25,947.25,107
20110501|2011-01-24 11:00,24,946,949.75,944.75,949.75,63
20110501|2011-01-24 11:30,24,950.75,952.25,946.75,946.75,6
20110501|2011-01-24 12:00,24,951,952.5,951,952.5,4
20110501|2011-01-24 12:30,24,952.5,957,951,957,74
20110501|2011-01-24 13:00,24,957,959.5,956,957.75,149
20110501|2011-01-24 18:00,25,957.75,957.75,957.75,957.75,2
20110501|2011-01-24 18:30,25,946.5,946.5,946.25,946.25,3
20110501|2011-01-24 19:00,25,952.75,952.75,948,948,2
20110501|2011-01-24 19:30,25,948.5,948.5,946.75,946.75,4
20110501|2011-01-24 22:30,25,949.75,949.75,949.25,949.25,5
20110501|2011-01-25 00:00,25,947.75,948.25,947.75,948.25,5
20110501|2011-01-25 00:30,25,947.25,949,947.25,949,31
20110501|2011-01-25 01:00,25,949,949,949,949,32
20110501|2011-01-25 04:30,25,950,950,950,950,12
20110501|2011-01-25 05:00,25,950,950,950,950,1
20110501|2011-01-25 05:30,25,950,950,950,950,6
20110501|2011-01-25 06:00,25,950,950,949.5,949.5,7
20110501|2011-01-25 06:30,25,949.5,949.5,948,948,74
20110501|2011-01-25 07:00,25,947,947,947,947,20
20110501|2011-01-25 09:30,25,949.75,953.25,949,952.25,135
20110501|2011-01-25 10:00,25,952.5,958.5,951.25,958.5,106
20110501|2011-01-25 10:30,25,957.5,959,954.25,956.75,41
20110501|2011-01-25 11:00,25,957.75,959.5,957.75,959.5,25
20110501|2011-01-25 11:30,25,959,962.25,959,960,98
20110501|2011-01-25 12:00,25,960,961.25,952.5,957,44
20110501|2011-01-25 12:30,25,957.5,962,955.75,962,82
20110501|2011-01-25 13:00,25,962.5,965.75,960.25,964,152
20110501|2011-01-25 18:00,26,965,968.5,965,968.5,34
20110501|2011-01-25 18:30,26,969,969,968,969,14
20110501|2011-01-25 19:30,26,969.5,969.5,969.5,969.5,1
20110501|2011-01-25 21:00,26,969,969,969,969,2
20110501|2011-01-26 02:30,26,969.5,969.5,969.5,969.5,2
20110501|2011-01-26 05:00,26,972.5,972.5,972.5,972.5,6
20110501|2011-01-26 06:00,26,973.25,973.25,971.5,971.5,37
20110501|2011-01-26 06:30,26,971.25,972.5,971.25,972.5,48
20110501|2011-01-26 07:00,26,972,972.5,972,972.5,15
20110501|2011-01-26 09:30,26,973,982.75,973,979.25,239
20110501|2011-01-26 10:00,26,981,987,981,984.25,121
20110501|2011-01-26 10:30,26,985.25,985.25,984.5,985.25,27
20110501|2011-01-26 11:00,26,986.25,990.75,986.25,989,154
20110501|2011-01-26 11:30,26,989,990,985,985,26
20110501|2011-01-26 12:00,26,985,986.75,984.25,986.75,28
20110501|2011-01-26 12:30,26,987.75,990,985,985,71
20110501|2011-01-26 13:00,26,985,987,983.75,984.25,138
20110501|2011-01-26 18:00,27,985.25,991.5,985.25,991.5,12
20110501|2011-01-26 20:00,27,990.75,990.75,990.5,990.5,2
20110501|2011-01-26 21:30,27,990,990,990,990,5
20110501|2011-01-26 23:30,27,990,990,990,990,3
20110501|2011-01-27 02:00,27,982.75,982.75,982.75,982.75,1
20110501|2011-01-27 05:00,27,988.75,988.75,988.75,988.75,1
20110501|2011-01-27 05:30,27,988,988,988,988,2
20110501|2011-01-27 06:30,27,988.75,988.75,988.75,988.75,2
20110501|2011-01-27 07:00,27,991.5,992,991.5,992,8
20110501|2011-01-27 09:30,27,990,990.75,983,987.5,412
20110501|2011-01-27 10:00,27,986.25,986.25,983,984.5,66
20110501|2011-01-27 10:30,27,983.75,988.5,983,985,65
20110501|2011-01-27 11:00,27,985.5,988.25,985.5,987,42
20110501|2011-01-27 11:30,27,987.75,991.25,987.75,991,66
20110501|2011-01-27 12:00,27,991.5,994.5,987.25,987.5,118
20110501|2011-01-27 12:30,27,987,990,985.75,989.25,22
20110501|2011-01-27 13:00,27,987.5,989.25,983.25,983.75,104
20110501|2011-01-27 18:00,28,984.25,986,983.5,985.75,31
20110501|2011-01-27 18:30,28,983.5,983.5,983.5,983.5,1
20110501|2011-01-27 19:00,28,983,983,983,983,8
20110501|2011-01-27 20:00,28,985.25,985.25,985.25,985.25,2
20110501|2011-01-27 21:00,28,985.25,985.5,984.25,984.25,12
20110501|2011-01-27 22:30,28,986.75,987.25,986.75,987.25,5
20110501|2011-01-28 00:30,28,981,981,981,981,5
20110501|2011-01-28 01:00,28,980.25,980.25,980.25,980.25,28
20110501|2011-01-28 01:30,28,980.25,980.25,980.25,980.25,1
20110501|2011-01-28 02:30,28,980.25,980.25,980.25,980.25,1
20110501|2011-01-28 03:30,28,982,982.75,982,982.75,2
20110501|2011-01-28 05:00,28,985.25,985.25,985,985,6
20110501|2011-01-28 06:00,28,984.5,984.5,984.5,984.5,7
20110501|2011-01-28 09:30,28,981,986.75,978.25,981,376
20110501|2011-01-28 10:00,28,980.75,980.75,976.25,976.5,301
20110501|2011-01-28 10:30,28,976.5,978.25,975,978,102
20110501|2011-01-28 11:00,28,979.5,981.75,975.25,980.75,62
20110501|2011-01-28 11:30,28,981.75,981.75,976,976,47
20110501|2011-01-28 12:00,28,975.25,975.25,969.25,971,91
20110501|2011-01-28 12:30,28,970.75,971.25,969,970.5,32
20110501|2011-01-28 13:00,28,971.5,973.25,967.5,967.75,60
20110501|2011-01-30 18:00,31,969.25,973,968.25,973,47
20110501|2011-01-30 18:30,31,975,975,975,975,27
20110501|2011-01-30 19:00,31,975,975,975,975,3
20110501|2011-01-30 19:30,31,975.25,975.25,975.25,975.25,1
20110501|2011-01-30 20:00,31,975,975,975,975,3
20110501|2011-01-30 20:30,31,975,975,975,975,4
20110501|2011-01-30 21:00,31,973,973,973,973,5
20110501|2011-01-30 22:30,31,975,975,975,975,3
20110501|2011-01-31 02:30,31,977,977,977,977,4
20110501|2011-01-31 03:00,31,977,977,977,977,6
20110501|2011-01-31 04:00,31,977,977,977,977,1
20110501|2011-01-31 06:00,31,977,977,976.5,976.5,8
20110501|2011-01-31 06:30,31,976.5,981,976.5,981,50
20110501|2011-01-31 09:30,31,981,989.5,981,988.75,169
20110501|2011-01-31 10:00,31,988.5,989.25,985.5,989,77
20110501|2011-01-31 10:30,31,985,988.75,985,988.75,35
20110501|2011-01-31 11:00,31,989,990.75,988.5,989.5,51
20110501|2011-01-31 11:30,31,988.75,989.5,988,988,15
20110501|2011-01-31 12:00,31,988.5,988.5,988.5,988.5,1
20110501|2011-01-31 12:30,31,987.75,989.25,987,989,24
20110501|2011-01-31 13:00,31,989.25,990.5,985.25,985.5,108
20110501|2011-01-31 18:00,1,987.25,990,982.25,982.25,22
20110501|2011-01-31 20:30,1,983.25,983.25,983.25,983.25,1
20110501|2011-01-31 22:00,1,981.5,981.5,981.5,981.5,1
20110501|2011-02-01 01:00,1,982,982.25,982,982.25,3
20110501|2011-02-01 07:00,1,987,987.25,987,987.25,5
20110501|2011-02-01 09:30,1,987,991,983,987.5,232
20110501|2011-02-01 10:00,1,987.5,989.75,986.25,989.75,75
20110501|2011-02-01 10:30,1,989.75,990.25,989.5,990,49
20110501|2011-02-01 11:00,1,988.75,989.25,984,989.25,33
20110501|2011-02-01 11:30,1,990,992.5,989,990,50
20110501|2011-02-01 12:00,1,990,990.25,988.25,990.25,24
20110501|2011-02-01 12:30,1,988.75,990,988.75,989.5,12
20110501|2011-02-01 13:00,1,990,991.5,988,988.5,42
20110501|2011-02-01 18:00,2,990,1000,990,1000,49
20110501|2011-02-01 18:30,2,999,1001.25,999,1001,36
20110501|2011-02-01 19:00,2,1000.5,1000.5,1000.5,1000.5,1
20110501|2011-02-01 20:30,2,1001,1001,1000.5,1000.5,21
20110501|2011-02-01 21:00,2,1001.25,1001.25,1001.25,1001.25,3
20110501|2011-02-01 22:30,2,1001,1001,1001,1001,11
20110501|2011-02-02 01:00,2,1004.75,1005,1004.75,1004.75,11
20110501|2011-02-02 02:00,2,1006.75,1006.75,1006.75,1006.75,1
20110501|2011-02-02 03:30,2,1007,1007,1007,1007,7
20110501|2011-02-02 04:00,2,1007,1007,1006.75,1006.75,32
20110501|2011-02-02 04:30,2,1006.75,1006.75,1006.75,1006.75,7
20110501|2011-02-02 05:00,2,1006.75,1006.75,1006,1006,42
20110501|2011-02-02 05:30,2,1006,1006,1006,1006,10
20110501|2011-02-02 06:30,2,1006,1006,1006,1006,2
20110501|2011-02-02 07:00,2,1006.75,1007.75,1006.75,1007.75,10
20110501|2011-02-02 09:30,2,1003,1009,1003,1007.5,124
20110501|2011-02-02 10:00,2,1008.75,1014.75,1007.25,1011.75,116
20110501|2011-02-02 10:30,2,1011.75,1011.75,1007,1007.25,90
20110501|2011-02-02 11:00,2,1007,1009.5,1006.75,1009.5,35
20110501|2011-02-02 11:30,2,1008,1012.75,1008,1012,33
20110501|2011-02-02 12:00,2,1012.5,1014,1011.5,1012.5,57
20110501|2011-02-02 12:30,2,1012.25,1013,1009.5,1013,52
20110501|2011-02-02 13:00,2,1012.25,1020.25,1011.5,1013.75,114
20110501|2011-02-02 18:00,3,1017,1017,1012.5,1012.5,46
20110501|2011-02-02 18:30,3,1017,1022,1016.5,1022,22
20110501|2011-02-02 19:00,3,1024,1024,1022.5,1022.5,3
20110501|2011-02-02 19:30,3,1020.75,1020.75,1019.25,1019.25,3
20110501|2011-02-02 22:00,3,1011.5,1011.5,1011.5,1011.5,1
20110501|2011-02-03 02:30,3,1010.5,1010.5,1010,1010.25,60
20110501|2011-02-03 03:00,3,1010,1010,1010,1010,12
20110501|2011-02-03 06:30,3,1011,1011.25,1011,1011.25,10
20110501|2011-02-03 09:30,3,1010,1013.25,1001.75,1009.75,125
20110501|2011-02-03 10:00,3,1012,1018.25,1011.75,1017.25,167
20110501|2011-02-03 10:30,3,1017.25,1017.25,1010.75,1010.75,218
20110501|2011-02-03 11:00,3,1009.5,1013.5,1008.75,1013.5,80
20110501|2011-02-03 11:30,3,1013.75,1014,1011.25,1012.5,35
20110501|2011-02-03 12:00,3,1012,1012.25,1006.75,1006.75,36
20110501|2011-02-03 12:30,3,1007.25,1008,1000.25,1002.75,117
20110501|2011-02-03 13:00,3,1001.75,1009,1001.5,1007.75,50
20110501|2011-02-03 18:00,4,1008,1013.75,1008,1013.75,31
20110501|2011-02-03 19:00,4,1011.5,1011.5,1011.5,1011.5,1
20110501|2011-02-03 19:30,4,1011.5,1011.5,1010.5,1010.5,5
20110501|2011-02-03 20:00,4,1012,1012,1012,1012,1
20110501|2011-02-03 20:30,4,1012,1012.5,1012,1012.5,2
20110501|2011-02-04 02:00,4,1011.5,1011.5,1011.5,1011.5,5
20110501|2011-02-04 02:30,4,1011.5,1011.5,1011.5,1011.5,5
20110501|2011-02-04 03:30,4,1010,1010,1010,1010,1
20110501|2011-02-04 04:00,4,1009.5,1009.5,1009.5,1009.5,2
20110501|2011-02-04 06:30,4,1010,1010,1008.25,1010,48
20110501|2011-02-04 07:00,4,1006.75,1006.75,1006.75,1006.75,3
20110501|2011-02-04 09:30,4,1007.5,1008.5,1000,1000,320
20110501|2011-02-04 10:00,4,1001.25,1004.25,999,1000,119
20110501|2011-02-04 10:30,4,999.75,1000.25,997,998.75,175
20110501|2011-02-04 11:00,4,998.75,1000.25,995.25,995.25,185
20110501|2011-02-04 11:30,4,995.25,995.25,984.5,985.25,221
20110501|2011-02-04 12:00,4,987.25,992,987,991.75,65
20110501|2011-02-04 12:30,4,992.25,999.25,992.25,997.5,113
20110501|2011-02-04 13:00,4,996,1001.25,995,1000,152
20110501|2011-02-06 18:00,7,999,1006.5,999,1006.5,46
20110501|2011-02-06 18:30,7,1003.75,1003.75,1003.75,1003.75,1
20110501|2011-02-06 20:30,7,1002.75,1002.75,1002.75,1002.75,2
20110501|2011-02-06 21:00,7,1008,1010,1008,1010,44
20110501|2011-02-06 21:30,7,1009.25,1009.25,1009.25,1009.25,11
20110501|2011-02-06 22:00,7,1010,1010,1010,1010,4
20110501|2011-02-06 22:30,7,1010,1011.5,1010,1011.5,7
20110501|2011-02-07 02:00,7,1009.5,1009.5,1009.25,1009.25,9
20110501|2011-02-07 02:30,7,1009.25,1009.25,1009.25,1009.25,4
20110501|2011-02-07 05:00,7,1009.5,1009.5,1009.25,1009.25,16
20110501|2011-02-07 05:30,7,1008.5,1008.5,1008.5,1008.5,2
20110501|2011-02-07 06:00,7,1007.5,1007.5,1007.5,1007.5,5
20110501|2011-02-07 09:30,7,1008,1012.75,1006.5,1012.75,277
20110501|2011-02-07 10:00,7,1013,1013.75,1011,1011,134
20110501|2011-02-07 10:30,7,1010.25,1011,1006.25,1006.5,38
20110501|2011-02-07 11:00,7,1005.25,1005.25,1000.5,1003,26
20110501|2011-02-07 11:30,7,1001,1001.25,1001,1001.25,24
20110501|2011-02-07 12:00,7,1001.25,1002,1000,1000.25,71
20110501|2011-02-07 12:30,7,1000.25,1000.25,995.5,996,126
20110501|2011-02-07 13:00,7,997.5,1004.75,997.25,1003.25,157
20110501|2011-02-07 18:00,8,1002,1002.5,1002,1002.5,9
20110501|2011-02-08 00:30,8,1002.75,1002.75,1002.75,1002.75,3
20110501|2011-02-08 01:30,8,1002,1002,1001.75,1002,23
20110501|2011-02-08 05:00,8,999.75,999.75,996,996,25
20110501|2011-02-08 06:00,8,999.5,999.5,999.5,999.5,1
20110501|2011-02-08 09:30,8,997,1016.25,995,1015,277
20110501|2011-02-08 10:00,8,1014.25,1017,1014.25,1017,50
20110501|2011-02-08 10:30,8,1017,1023.5,1016.75,1018,109
20110501|2011-02-08 11:00,8,1018.25,1019.5,1017.25,1018.5,48
20110501|2011-02-08 11:30,8,1017,1017,1014.75,1015,13
20110501|2011-02-08 12:00,8,1015,1015.5,1015,1015,4
20110501|2011-02-08 12:30,8,1015,1017.5,1015,1017,21
20110501|2011-02-08 13:00,8,1016.5,1024,1016.5,1023.25,139
20110501|2011-02-08 18:00,9,1019.75,1025,1019.75,1022.5,18
20110501|2011-02-08 19:00,9,1023.75,1023.75,1023.75,1023.75,2
20110501|2011-02-08 22:00,9,1025.25,1028,1025.25,1028,2
20110501|2011-02-09 04:00,9,1030,1030,1030,1030,1
20110501|2011-02-09 05:00,9,1032,1032,1032,1032,2
20110501|2011-02-09 09:30,9,1036.25,1042,1025,1025,218
20110501|2011-02-09 10:00,9,1025.5,1034.25,1025,1031.25,230
20110501|2011-02-09 10:30,9,1031.75,1035,1031.75,1033.25,74
20110501|2011-02-09 11:00,9,1032.25,1037.5,1032.25,1037.5,161
20110501|2011-02-09 11:30,9,1037.75,1040,1037.75,1038,77
20110501|2011-02-09 12:00,9,1038.25,1039.75,1038.25,1039.75,39
20110501|2011-02-09 12:30,9,1039,1040,1037.5,1037.5,44
20110501|2011-02-09 13:00,9,1037.5,1041,1035.25,1041,184
20110501|2011-02-09 18:00,10,1037,1038.25,1037,1038,20
20110501|2011-02-09 18:30,10,1038,1038,1038,1038,4
20110501|2011-02-09 19:00,10,1038.75,1038.75,1038.75,1038.75,2
20110501|2011-02-09 19:30,10,1038.75,1038.75,1038.75,1038.75,3
20110501|2011-02-09 20:30,10,1038.75,1039,1038.75,1039,15
20110501|2011-02-09 21:00,10,1039.25,1039.25,1039.25,1039.25,1
20110501|2011-02-09 21:30,10,1039,1039,1039,1039,5
20110501|2011-02-09 22:00,10,1038,1038,1038,1038,2
20110501|2011-02-09 22:30,10,1038,1038,1037.75,1037.75,7
20110501|2011-02-09 23:30,10,1033.25,1033.25,1033.25,1033.25,1
20110501|2011-02-10 00:30,10,1033,1033,1033,1033,1
20110501|2011-02-10 02:30,10,1030.5,1030.5,1030.5,1030.5,1
20110501|2011-02-10 04:00,10,1030.25,1030.25,1030.25,1030.25,1
20110501|2011-02-10 07:00,10,1032,1032.75,1032,1032.75,3
20110501|2011-02-10 09:30,10,1034.5,1040,1032,1037.25,590
20110501|2011-02-10 10:00,10,1037,1042,1036.75,1042,118
20110501|2011-02-10 10:30,10,1039.75,1040,1037.75,1037.75,150
20110501|2011-02-10 11:00,10,1037.25,1037.25,1032,1033,301
20110501|2011-02-10 11:30,10,1033.25,1033.75,1032.5,1032.5,183
20110501|2011-02-10 12:00,10,1032.5,1035.25,1032,1033.75,244
20110501|2011-02-10 12:30,10,1033.75,1036,1029.75,1029.75,497
20110501|2011-02-10 13:00,10,1029.75,1030,1023.5,1023.5,250
20110501|2011-02-10 18:00,11,1025.75,1032.75,1025.75,1032.75,31
20110501|2011-02-10 20:00,11,1030.5,1030.5,1030,1030,2
20110501|2011-02-10 20:30,11,1030.5,1030.5,1030.5,1030.5,1
20110501|2011-02-10 21:00,11,1029.5,1032.75,1029.5,1032.75,6
20110501|2011-02-10 23:00,11,1030.25,1030.25,1030.25,1030.25,1
20110501|2011-02-10 23:30,11,1034,1034,1034,1034,2
20110501|2011-02-11 00:00,11,1031.25,1031.25,1030.75,1030.75,4
20110501|2011-02-11 00:30,11,1030.25,1030.25,1030,1030,2
20110501|2011-02-11 03:30,11,1031,1031,1031,1031,1
20110501|2011-02-11 04:00,11,1030.5,1030.5,1030,1030,2
20110501|2011-02-11 04:30,11,1029.5,1029.5,1028.5,1028.5,4
20110501|2011-02-11 05:00,11,1026,1026,1024.75,1024.75,9
20110501|2011-02-11 05:30,11,1025,1025,1024.75,1024.75,19
20110501|2011-02-11 06:00,11,1025,1025.75,1024.5,1025.75,40
20110501|2011-02-11 06:30,11,1025.75,1025.75,1024.5,1025.25,46
20110501|2011-02-11 09:30,11,1026.75,1026.75,1019.75,1021.75,314
20110501|2011-02-11 10:00,11,1021.5,1023.5,1020.25,1021.75,222
20110501|2011-02-11 10:30,11,1021.75,1030.25,1021.75,1027,96
20110501|2011-02-11 11:00,11,1027.25,1027.25,1022,1023,24
20110501|2011-02-11 11:30,11,1022.5,1024.75,1021.25,1021.25,34
20110501|2011-02-11 12:00,11,1022.5,1026,1022,1025.5,57
20110501|2011-02-11 12:30,11,1025.5,1028.5,1025,1028,73
20110501|2011-02-11 13:00,11,1028.25,1030,1027,1029.25,186
20110501|2011-02-13 18:00,14,1029.5,1041,1029.5,1041,89
20110501|2011-02-13 18:30,14,1040,1044.75,1040,1044.75,16
20110501|2011-02-13 19:00,14,1044.25,1046.5,1044.25,1045.5,78
20110501|2011-02-13 19:30,14,1046,1046.25,1046,1046.25,3
20110501|2011-02-13 20:00,14,1047,1048,1047,1048,7
20110501|2011-02-13 20:30,14,1047,1047,1047,1047,3
20110501|2011-02-13 21:00,14,1047.5,1047.5,1047.5,1047.5,6
20110501|2011-02-13 23:30,14,1047.5,1047.5,1047.5,1047.5,3
20110501|2011-02-14 02:30,14,1047.5,1047.5,1047.5,1047.5,1
20110501|2011-02-14 04:30,14,1046,1046,1046,1046,5
20110501|2011-02-14 05:00,14,1046,1046,1045.25,1045.25,9
20110501|2011-02-14 06:30,14,1045.25,1045.25,1045.25,1045.25,1
20110501|2011-02-14 07:00,14,1045,1045,1044.25,1044.25,24
20110501|2011-02-14 09:30,14,1046.25,1048,1040.5,1043,346
20110501|2011-02-14 10:00,14,1042,1042,1039.5,1041.5,91
20110501|2011-02-14 10:30,14,1040.75,1041,1039.5,1039.75,31
20110501|2011-02-14 11:00,14,1039.75,1040.25,1038.25,1040,31
20110501|2011-02-14 11:30,14,1040.5,1040.5,1035,1035,44
20110501|2011-02-14 12:00,14,1033,1035.75,1031.5,1035.75,83
20110501|2011-02-14 12:30,14,1036,1036,1029,1031,377
20110501|2011-02-14 13:00,14,1030,1030,1022.25,1024.5,381
20110501|2011-02-14 18:00,15,1024.25,1024.75,1016,1016,142
20110501|2011-02-14 18:30,15,1018.5,1020.75,1018.5,1020.75,9
20110501|2011-02-14 19:00,15,1021.5,1021.5,1019,1019,9
20110501|2011-02-14 19:30,15,1021,1021,1020.5,1021,5
20110501|2011-02-14 20:00,15,1021.25,1021.25,1021,1021,5
20110501|2011-02-14 20:30,15,1022,1022,1022,1022,3
20110501|2011-02-14 21:30,15,1021.25,1021.25,1021.25,1021.25,3
20110501|2011-02-15 00:00,15,1021,1021,1021,1021,9
20110501|2011-02-15 00:30,15,1021,1021,1020,1020,13
20110501|2011-02-15 03:00,15,1019,1019,1018,1018,2
20110501|2011-02-15 05:30,15,1017,1017,1016.75,1016.75,6
20110501|2011-02-15 06:30,15,1016.5,1016.5,1016.5,1016.5,1
20110501|2011-02-15 07:00,15,1015.75,1015.75,1015.75,1015.75,1
20110501|2011-02-15 09:30,15,1015,1015,1007,1011.25,255
20110501|2011-02-15 10:00,15,1011.25,1011.25,1001.25,1003.75,156
20110501|2011-02-15 10:30,15,1003.75,1005,1002.75,1003.5,80
20110501|2011-02-15 11:00,15,1003,1003.25,993.25,995.25,197
20110501|2011-02-15 11:30,15,995,996.5,989,990.5,72
20110501|2011-02-15 12:00,15,991.5,991.5,982.5,984,250
20110501|2011-02-15 12:30,15,984.75,988,982.75,983.5,191
20110501|2011-02-15 13:00,15,984,991.5,982.75,990.5,276
20110501|2011-02-15 18:00,16,988.25,994.75,988.25,992.5,123
20110501|2011-02-15 18:30,16,991.5,991.5,991.5,991.5,3
20110501|2011-02-15 19:00,16,991.5,991.5,991.5,991.5,1
20110501|2011-02-15 19:30,16,991.5,991.5,991.5,991.5,2
20110501|2011-02-15 20:30,16,992.5,992.5,992.5,992.5,2
20110501|2011-02-15 21:00,16,992.25,992.25,992.25,992.25,1
20110501|2011-02-15 21:30,16,992.25,992.25,992.25,992.25,1
20110501|2011-02-16 02:00,16,994,994,994,994,7
20110501|2011-02-16 03:00,16,993,993,993,993,7
20110501|2011-02-16 05:00,16,990,990.75,990,990.75,52
20110501|2011-02-16 06:00,16,989.5,989.5,989.5,989.5,1
20110501|2011-02-16 06:30,16,989,989.25,989,989.25,9
20110501|2011-02-16 07:00,16,989,989.25,989,989.25,8
20110501|2011-02-16 09:30,16,990,990,976.5,977,762
20110501|2011-02-16 10:00,16,976.5,978.25,974.5,976,174
20110501|2011-02-16 10:30,16,976.75,978.25,967.75,969.5,237
20110501|2011-02-16 11:00,16,969,972.5,968,968,337
20110501|2011-02-16 11:30,16,967.75,967.75,963.25,966,499
20110501|2011-02-16 12:00,16,965,965,959.25,960.75,894
20110501|2011-02-16 12:30,16,961.25,964.25,959.75,963.5,420
20110501|2011-02-16 13:00,16,964.5,971.25,963.75,970,809
20110501|2011-02-16 18:00,17,967,975.75,967,971,81
20110501|2011-02-16 18:30,17,971,971.25,970.75,971.25,16
20110501|2011-02-16 19:00,17,972.25,972.25,972.25,972.25,1
20110501|2011-02-16 20:00,17,973.25,974.5,973.25,974.5,2
20110501|2011-02-16 21:00,17,974,974.25,974,974.25,4
20110501|2011-02-16 23:00,17,974.25,974.25,974.25,974.25,1
20110501|2011-02-17 02:00,17,974.5,974.5,974,974,3
20110501|2011-02-17 02:30,17,974.75,975,973.75,975,22
20110501|2011-02-17 03:00,17,975.5,976.25,975.5,976.25,4
20110501|2011-02-17 03:30,17,975,975,975,975,1
20110501|2011-02-17 04:30,17,976.25,976.25,976.25,976.25,1
20110501|2011-02-17 05:00,17,976,976.5,976,976.5,5
20110501|2011-02-17 06:00,17,977,977,977,977,3
20110501|2011-02-17 06:30,17,977,977.5,977,977.5,5
20110501|2011-02-17 07:00,17,979.5,979.75,979.5,979.75,7
20110501|2011-02-17 09:30,17,978,985.75,976,982.25,863
20110501|2011-02-17 10:00,17,982.5,985.75,981,983.25,198
20110501|2011-02-17 10:30,17,981,982,980.75,982,41
20110501|2011-02-17 11:00,17,982.75,983.25,981.25,981.5,47
20110501|2011-02-17 11:30,17,981.75,985,981,985,113
20110501|2011-02-17 12:00,17,985,985.5,983,984.75,198
20110501|2011-02-17 12:30,17,984.75,985,982.5,983.25,127
20110501|2011-02-17 13:00,17,984.5,993.25,984.5,990,419
20110501|2011-02-17 18:00,18,990.75,993,990.75,993,7
20110501|2011-02-17 21:00,18,991,991,988.75,988.75,4
20110501|2011-02-17 23:00,18,988.25,988.25,987.75,987.75,3
20110501|2011-02-17 23:30,18,987.75,987.75,987.75,987.75,1
20110501|2011-02-18 00:00,18,987.75,989,987.75,989,5
20110501|2011-02-18 01:00,18,989.25,989.25,988.5,989,24
20110501|2011-02-18 02:00,18,989.75,989.75,987.75,987.75,2
20110501|2011-02-18 02:30,18,987.75,990,987.75,990,3
20110501|2011-02-18 03:00,18,990.25,990.25,990.25,990.25,3
20110501|2011-02-18 04:00,18,988,988,985.75,985.75,6
20110501|2011-02-18 05:00,18,985.5,985.5,985.5,985.5,11
20110501|2011-02-18 05:30,18,985.25,985.25,985.25,985.25,9
20110501|2011-02-18 06:00,18,985.5,985.5,984.75,984.75,22
20110501|2011-02-18 06:30,18,984.75,985,984.75,985,3
20110501|2011-02-18 07:00,18,983.5,983.75,980.75,980.75,3
20110501|2011-02-18 09:30,18,981.75,992.25,981.25,989.5,251
20110501|2011-02-18 10:00,18,989.5,990,984.75,987,167
20110501|2011-02-18 10:30,18,988.75,991.25,987.75,988,72
20110501|2011-02-18 11:00,18,985.75,987,981.5,982.5,111
20110501|2011-02-18 11:30,18,981.5,981.5,979.25,980.25,115
20110501|2011-02-18 12:00,18,978.5,980,969,969.5,344
20110501|2011-02-18 12:30,18,969.5,971.75,966.5,971.5,120
20110501|2011-02-18 13:00,18,971.5,972,963,970,247
20110501|2011-02-21 18:00,22,970,975.5,968.5,975.5,55
20110501|2011-02-21 18:30,22,975,976.5,975,975.5,10
20110501|2011-02-21 19:00,22,975.75,975.75,972.5,972.5,10
20110501|2011-02-21 19:30,22,971.5,971.5,971.5,971.5,15
20110501|2011-02-21 20:00,22,971,971,970.25,971,21
20110501|2011-02-21 20:30,22,971,971,971,971,1
20110501|2011-02-21 21:00,22,970,970,967,968.5,6
20110501|2011-02-22 00:30,22,971.25,973.25,971.25,971.75,19
20110501|2011-02-22 01:00,22,971,971,970.75,970.75,2
20110501|2011-02-22 01:30,22,971.25,972.5,971,972.5,7
20110501|2011-02-22 02:00,22,970.75,970.75,970.75,970.75,1
20110501|2011-02-22 03:30,22,972.25,972.25,971.75,971.75,3
20110501|2011-02-22 04:00,22,970.5,970.5,970.5,970.5,4
20110501|2011-02-22 04:30,22,970.5,970.5,968.5,968.5,7
20110501|2011-02-22 05:00,22,968.25,968.25,966.25,966.25,13
20110501|2011-02-22 05:30,22,960,961.5,955,960.75,76
20110501|2011-02-22 06:00,22,961.25,961.25,952.25,955,14
20110501|2011-02-22 06:30,22,955,955,947,953,16
20110501|2011-02-22 07:00,22,950.5,953.25,948.25,948.25,46
20110501|2011-02-22 09:30,22,953.5,956,940,940.25,583
20110501|2011-02-22 10:00,22,940.25,943.25,937.5,938,326
20110501|2011-02-22 10:30,22,938,938,909,911.5,488
20110501|2011-02-22 11:00,22,911.5,922.5,911.5,918,333
20110501|2011-02-22 11:30,22,917.5,920,915,915.25,312
20110501|2011-02-22 12:00,22,916.5,918,914,916.25,106
20110501|2011-02-22 12:30,22,916.25,917.75,912.75,916.25,241
20110501|2011-02-22 13:00,22,917.5,919.75,915.25,915.75,190
20110501|2011-02-22 18:00,23,915.75,917,913.25,913.25,36
20110501|2011-02-22 18:30,23,911.25,911.25,911.25,911.25,1
20110501|2011-02-22 19:00,23,912,915,912,913.75,14
20110501|2011-02-22 19:30,23,912,912,908.25,908.25,19
20110501|2011-02-22 20:00,23,909.75,909.75,909.75,909.75,2
20110501|2011-02-22 20:30,23,909.5,911,909.5,911,23
20110501|2011-02-22 21:00,23,909.25,909.25,909.25,909.25,1
20110501|2011-02-22 21:30,23,911,911,911,911,3
20110501|2011-02-22 22:00,23,910.5,910.5,910.5,910.5,5
20110501|2011-02-22 22:30,23,913,913,913,913,1
20110501|2011-02-22 23:00,23,913.25,913.25,913.25,913.25,1
20110501|2011-02-22 23:30,23,916,916,916,916,6
20110501|2011-02-23 02:30,23,915.25,916,915.25,916,3
20110501|2011-02-23 03:00,23,916,916,916,916,12
20110501|2011-02-23 03:30,23,915.5,916.25,909.5,910,80
20110501|2011-02-23 04:00,23,908.5,908.5,896.75,896.75,261
20110501|2011-02-23 04:30,23,894.75,900.25,885,900.25,57
20110501|2011-02-23 05:00,23,910.5,910.5,903,904,14
20110501|2011-02-23 05:30,23,903.75,904,902,904,16
20110501|2011-02-23 06:00,23,905.25,905.25,905.25,905.25,3
20110501|2011-02-23 06:30,23,909.25,909.5,909.25,909.5,6
20110501|2011-02-23 07:00,23,911,914,911,914,6
20110501|2011-02-23 09:30,23,914.5,920.75,907,915,450
20110501|2011-02-23 10:00,23,915,926,915,925.75,167
20110501|2011-02-23 10:30,23,925,926.25,914,916.25,335
20110501|2011-02-23 11:00,23,917.25,917.75,907.25,914.75,258
20110501|2011-02-23 11:30,23,915,915,912.5,913.75,51
20110501|2011-02-23 12:00,23,912.25,924.5,912.25,921.5,143
20110501|2011-02-23 12:30,23,922,923.75,919.75,921.5,194
20110501|2011-02-23 13:00,23,919,923,918,920,184
20110501|2011-02-23 18:00,24,920,924,920,922,22
20110501|2011-02-23 18:30,24,924,924.25,924,924.25,2
20110501|2011-02-23 19:30,24,922.25,922.75,921,922.5,8
20110501|2011-02-23 21:30,24,921.5,922.25,921.5,922.25,26
20110501|2011-02-23 22:00,24,920,920,917,917,17
20110501|2011-02-23 22:30,24,916.75,916.75,916.75,916.75,1
20110501|2011-02-23 23:30,24,917.5,917.5,917.5,917.5,1
20110501|2011-02-24 03:00,24,920,920,913.5,913.75,30
20110501|2011-02-24 03:30,24,913.5,916,913.5,916,15
20110501|2011-02-24 04:00,24,916.25,916.25,916.25,916.25,1
20110501|2011-02-24 04:30,24,922.25,922.25,922.25,922.25,5
20110501|2011-02-24 05:00,24,922.25,922.25,922.25,922.25,3
20110501|2011-02-24 05:30,24,918.75,918.75,916,916,12
20110501|2011-02-24 06:00,24,919.75,920.25,919.75,920.25,3
20110501|2011-02-24 07:00,24,919,919.5,919,919.5,4
20110501|2011-02-24 09:30,24,918.25,920.5,909.25,909.5,483
20110501|2011-02-24 10:00,24,909.25,909.75,901.25,905.5,264
20110501|2011-02-24 10:30,24,905,906,902.5,903.75,159
20110501|2011-02-24 11:00,24,904.5,910.25,904.5,906.5,120
20110501|2011-02-24 11:30,24,907.25,910.5,905,905,75
20110501|2011-02-24 12:00,24,906.25,913,905.75,912,86
20110501|2011-02-24 12:30,24,912.25,913.5,907,907,142
20110501|2011-02-24 13:00,24,908,912.5,902,902,435
20110501|2011-02-24 18:00,25,905.75,910,905.75,909.75,91
20110501|2011-02-24 18:30,25,909.25,909.25,909.25,909.25,1
20110501|2011-02-24 19:00,25,909,909,909,909,4
20110501|2011-02-24 20:30,25,906.75,907.5,906.75,907.5,5
20110501|2011-02-24 21:30,25,906.25,906.25,906,906,3
20110501|2011-02-24 23:00,25,908.75,909,908.5,909,5
20110501|2011-02-25 00:00,25,909,909,908.5,908.5,24
20110501|2011-02-25 01:00,25,907.5,907.5,906.75,906.75,6
20110501|2011-02-25 02:00,25,907.75,907.75,906.5,907,3
20110501|2011-02-25 02:30,25,905.75,905.75,905.75,905.75,2
20110501|2011-02-25 03:00,25,905.75,905.75,905.25,905.25,8
20110501|2011-02-25 03:30,25,905.25,908.5,905.25,908.5,11
20110501|2011-02-25 04:00,25,908.75,908.75,908.75,908.75,1
20110501|2011-02-25 04:30,25,905.5,907,905.25,907,3
20110501|2011-02-25 05:00,25,907,907.75,907,907.75,2
20110501|2011-02-25 05:30,25,907.5,909.5,907.5,909.5,3
20110501|2011-02-25 06:00,25,910.75,910.75,910.75,910.75,1
20110501|2011-02-25 06:30,25,909.75,909.75,909.75,909.75,1
20110501|2011-02-25 07:00,25,911.25,914,911,911,30
20110501|2011-02-25 09:30,25,913.75,927.25,912,925.25,829
20110501|2011-02-25 10:00,25,925.75,948.25,925.75,933.25,482
20110501|2011-02-25 10:30,25,932,939.5,929.25,936.25,309
20110501|2011-02-25 11:00,25,938.25,938.5,931.75,934.25,180
20110501|2011-02-25 11:30,25,932.5,934.5,930,930,102
20110501|2011-02-25 12:00,25,930.5,933.5,930,933,183
20110501|2011-02-25 12:30,25,934.75,936,931.75,933.5,187
20110501|2011-02-25 13:00,25,934.75,935.25,926.75,928,318
20110501|2011-02-27 18:00,28,932,934.5,929.25,932,126
20110501|2011-02-27 18:30,28,932.25,933.5,932.25,933.5,6
20110501|2011-02-27 19:00,28,931,931.75,929.25,931.75,5
20110501|2011-02-27 19:30,28,931.75,931.75,931.5,931.5,2
20110501|2011-02-27 20:30,28,932,932,932,932,1
20110501|2011-02-27 21:00,28,933.25,933.5,933,933,3
20110501|2011-02-28 01:00,28,932,932,932,932,1
20110501|2011-02-28 02:00,28,930,930,930,930,1
20110501|2011-02-28 02:30,28,930,930,930,930,6
20110501|2011-02-28 03:30,28,928,928,927.5,927.5,4
20110501|2011-02-28 04:00,28,924,924,924,924,2
20110501|2011-02-28 07:00,28,923.25,924,923.25,924,2
20110501|2011-02-28 09:30,28,924.5,927.5,920,923.5,899
20110501|2011-02-28 10:00,28,924,926.25,920.25,922.25,309
20110501|2011-02-28 10:30,28,923.25,932,922.75,932,187
20110501|2011-02-28 11:00,28,931.25,932.25,929.5,930,197
20110501|2011-02-28 11:30,28,929.75,931,926.25,926.25,76
20110501|2011-02-28 12:00,28,928.75,936,928.5,934.75,137
20110501|2011-02-28 12:30,28,934.5,936.25,932,934.5,185
20110501|2011-02-28 13:00,28,934.75,943.25,934.75,938.5,886
20110501|2011-02-28 18:00,1,941,948.25,941,945.5,129
20110501|2011-02-28 19:00,1,945.25,945.25,945,945,3
20110501|2011-02-28 20:00,1,941,941,941,941,1
20110501|2011-02-28 20:30,1,941,941,940.25,940.25,4
20110501|2011-02-28 21:00,1,942,943,942,943,7
20110501|2011-02-28 21:30,1,942.5,942.5,942.5,942.5,1
20110501|2011-03-01 00:30,1,944.75,944.75,944,944.25,10
20110501|2011-03-01 01:00,1,944.25,944.25,944.25,944.25,2
20110501|2011-03-01 03:00,1,944.25,944.25,943.75,943.75,4
20110501|2011-03-01 03:30,1,943.75,943.75,943.75,943.75,1
20110501|2011-03-01 04:00,1,942.25,942.25,942.25,942.25,1
20110501|2011-03-01 04:30,1,940.5,940.5,940.25,940.25,47
20110501|2011-03-01 05:00,1,940.25,940.5,940.25,940.5,2
20110501|2011-03-01 05:30,1,941.5,941.5,941.5,941.5,2
20110501|2011-03-01 06:00,1,941.5,941.5,941.5,941.5,4
20110501|2011-03-01 06:30,1,940.25,940.25,939.5,939.5,5
20110501|2011-03-01 07:00,1,939.5,939.5,939,939,4
20110501|2011-03-01 09:30,1,946.75,948.25,936.25,939,746
20110501|2011-03-01 10:00,1,939,940,931.25,934,494
20110501|2011-03-01 10:30,1,933.75,938.5,933,935.25,176
20110501|2011-03-01 11:00,1,936.5,936.5,931,933.75,133
20110501|2011-03-01 11:30,1,934,934,928,929.5,182
20110501|2011-03-01 12:00,1,929.25,938,929,937.25,214
20110501|2011-03-01 12:30,1,936.75,940,935.75,939,121
20110501|2011-03-01 13:00,1,939.5,941.25,937,938.75,333
20110501|2011-03-01 18:00,2,938,938,938,938,5
20110501|2011-03-01 18:30,2,934.25,934.25,934.25,934.25,1
20110501|2011-03-01 19:30,2,933.75,933.75,933.75,933.75,1
20110501|2011-03-01 21:30,2,935.75,936.25,935.25,936.25,7
20110501|2011-03-01 22:00,2,937,937,936.5,936.5,3
20110501|2011-03-01 23:30,2,937.75,939,937.75,939,4
20110501|2011-03-02 00:30,2,938,938,938,938,8
20110501|2011-03-02 04:00,2,939,939,939,939,2
20110501|2011-03-02 05:30,2,938,938,938,938,1
20110501|2011-03-02 06:00,2,938,939.25,938,939.25,4
20110501|2011-03-02 06:30,2,937.5,938.5,936.75,936.75,11
20110501|2011-03-02 07:00,2,939.5,939.5,939.5,939.5,1
20110501|2011-03-02 09:30,2,941.75,961.5,941.75,956.75,1212
20110501|2011-03-02 10:00,2,955.75,958.75,949.25,949.25,281
20110501|2011-03-02 10:30,2,948.75,952.25,939.5,941.5,599
20110501|2011-03-02 11:00,2,941.5,942,927.25,941.5,699
20110501|2011-03-02 11:30,2,941.75,942.75,935,937.25,142
20110501|2011-03-02 12:00,2,938,942,937.5,942,133
20110501|2011-03-02 12:30,2,942.25,942.75,936,940.75,173
20110501|2011-03-02 13:00,2,940.25,941.75,938.25,941.5,259
20110501|2011-03-02 18:00,3,940,940.5,938.5,940,32
20110501|2011-03-02 18:30,3,940,940,938.5,938.5,11
20110501|2011-03-02 19:00,3,938.25,938.25,938.25,938.25,7
20110501|2011-03-02 19:30,3,938.5,938.5,936.5,936.5,5
20110501|2011-03-02 20:00,3,938.5,938.5,938.5,938.5,1
20110501|2011-03-02 20:30,3,939.5,939.5,939.5,939.5,1
20110501|2011-03-02 21:00,3,938.75,938.75,938,938,2
20110501|2011-03-02 21:30,3,938,938,938,938,1
20110501|2011-03-02 23:30,3,939,939,938,938,7
20110501|2011-03-03 00:00,3,936,936.25,936,936.25,2
20110501|2011-03-03 01:00,3,936,937.5,936,937.5,13
20110501|2011-03-03 01:30,3,939.5,940,939.5,940,11
20110501|2011-03-03 02:00,3,940.75,941,940.75,941,5
20110501|2011-03-03 04:00,3,942.5,944,942.5,944,8
20110501|2011-03-03 04:30,3,944,944,944,944,2
20110501|2011-03-03 05:00,3,944.25,945.5,944.25,945,32
20110501|2011-03-03 06:30,3,947,947.25,947,947.25,20
20110501|2011-03-03 07:00,3,948,948.5,946,946,23
20110501|2011-03-03 09:30,3,943,956,943,954,394
20110501|2011-03-03 10:00,3,954.25,955,947.5,950.75,291
20110501|2011-03-03 10:30,3,951.75,953.5,950.5,951.5,141
20110501|2011-03-03 11:00,3,952,953,950.25,951.25,107
20110501|2011-03-03 11:30,3,950.25,951,945.25,948.25,159
20110501|2011-03-03 12:00,3,948,950.5,945.75,950.5,138
20110501|2011-03-03 12:30,3,950,951.25,949.25,951,97
20110501|2011-03-03 13:00,3,951.25,952.75,949.5,949.5,646
20110501|2011-03-03 18:00,4,949.75,955.5,949.75,955.5,52
20110501|2011-03-03 18:30,4,955.5,956,955.5,956,9
20110501|2011-03-03 20:00,4,953,953,953,953,1
20110501|2011-03-03 20:30,4,953,953,953,953,1
20110501|2011-03-03 21:00,4,952,952,952,952,1
20110501|2011-03-03 21:30,4,953,953,953,953,3
20110501|2011-03-03 22:30,4,953.75,954.75,953.75,954.75,18
20110501|2011-03-03 23:00,4,954.75,956.5,954.75,956,24
20110501|2011-03-03 23:30,4,956.25,956.25,956,956,19
20110501|2011-03-04 01:30,4,955.5,955.5,955.5,955.5,12
20110501|2011-03-04 02:00,4,955,955.5,955,955.5,11
20110501|2011-03-04 02:30,4,956.5,956.5,956.5,956.5,1
20110501|2011-03-04 03:00,4,956.5,956.5,956.5,956.5,1
20110501|2011-03-04 04:00,4,957.25,960,957.25,960,11
20110501|2011-03-04 04:30,4,960,960.75,960,960.75,32
20110501|2011-03-04 05:00,4,960.75,960.75,960.75,960.75,2
20110501|2011-03-04 06:00,4,958.5,958.5,958.5,958.5,1
20110501|2011-03-04 06:30,4,959.5,959.5,959.25,959.25,2
20110501|2011-03-04 07:00,4,959.25,959.25,958.25,958.25,45
20110501|2011-03-04 09:30,4,960.25,964,953.75,955.75,887
20110501|2011-03-04 10:00,4,956.25,958.75,954.5,957.75,468
20110501|2011-03-04 10:30,4,956.75,957.75,947.75,951.25,454
20110501|2011-03-04 11:00,4,950.5,956,950.5,954.5,354
20110501|2011-03-04 11:30,4,954.75,959.5,954.75,958,196
20110501|2011-03-04 12:00,4,959.5,960,958,960,109
20110501|2011-03-04 12:30,4,960.25,965.5,960,965,239
20110501|2011-03-04 13:00,4,962,970,961.5,962,759
20110501|2011-03-06 18:00,7,965,966.5,963,965.75,67
20110501|2011-03-06 18:30,7,965,965,963.25,964,55
20110501|2011-03-06 19:00,7,963.75,963.75,963,963,16
20110501|2011-03-06 19:30,7,963.75,963.75,963.5,963.5,2
20110501|2011-03-06 20:00,7,963,963,963,963,1
20110501|2011-03-06 20:30,7,963,963,963,963,12
20110501|2011-03-06 21:00,7,963,963,963,963,1
20110501|2011-03-06 22:00,7,963.5,965,963.5,965,2
20110501|2011-03-06 23:30,7,965.25,965.25,965.25,965.25,1
20110501|2011-03-07 00:00,7,965.25,965.25,965.25,965.25,1
20110501|2011-03-07 00:30,7,965.5,966,965.5,966,3
20110501|2011-03-07 02:00,7,965.25,965.75,965.25,965.75,10
20110501|2011-03-07 02:30,7,965.5,968,965.5,967,14
20110501|2011-03-07 03:30,7,969.25,969.25,969.25,969.25,7
20110501|2011-03-07 04:00,7,969.75,970,969.75,970,11
20110501|2011-03-07 04:30,7,970,970,968.5,968.5,13
20110501|2011-03-07 05:00,7,970,970,969.5,969.5,5
20110501|2011-03-07 05:30,7,969.75,969.75,969.75,969.75,1
20110501|2011-03-07 06:30,7,971.5,971.5,971,971,4
20110501|2011-03-07 07:00,7,971,971,971,971,1
20110501|2011-03-07 09:30,7,969,969,954,963,778
20110501|2011-03-07 10:00,7,962.75,963.5,945.5,950.75,575
20110501|2011-03-07 10:30,7,951,951,939.75,945,312
20110501|2011-03-07 11:00,7,945.75,945.75,939,941.5,270
20110501|2011-03-07 11:30,7,942.75,945.75,942.5,943.75,230
20110501|2011-03-07 12:00,7,944.25,944.5,939.5,940.5,189
20110501|2011-03-07 12:30,7,940.75,944.5,940.5,944,190
20110501|2011-03-07 13:00,7,944.5,945.5,942,943,263
20110501|2011-03-07 18:00,8,942.75,943,941,943,48
20110501|2011-03-07 19:00,8,943,943,940,940,6
20110501|2011-03-07 19:30,8,940.75,941,940,940,11
20110501|2011-03-07 20:00,8,940,940,932,932,32
20110501|2011-03-07 22:30,8,936.5,936.5,935.25,935.25,2
20110501|2011-03-07 23:30,8,936.5,936.5,936.5,936.5,1
20110501|2011-03-08 00:30,8,940.75,940.75,940.75,940.75,1
20110501|2011-03-08 02:00,8,936,936,936,936,13
20110501|2011-03-08 02:30,8,936,936,936,936,2
20110501|2011-03-08 03:00,8,938.5,938.5,938.5,938.5,1
20110501|2011-03-08 03:30,8,934.75,937,933.75,933.75,16
20110501|2011-03-08 04:00,8,933.5,933.75,932.25,933.75,6
20110501|2011-03-08 04:30,8,931.5,931.5,930.75,930.75,2
20110501|2011-03-08 06:00,8,933,934.25,933,933,24
20110501|2011-03-08 06:30,8,933,933.75,933,933.75,10
20110501|2011-03-08 07:00,8,933.5,936.75,933,935,14
20110501|2011-03-08 09:30,8,935,938,929.5,936.25,817
20110501|2011-03-08 10:00,8,936.5,939.25,934.25,934.25,220
20110501|2011-03-08 10:30,8,934.75,935,928,929.75,421
20110501|2011-03-08 11:00,8,930,933.5,930,932,149
20110501|2011-03-08 11:30,8,930.5,932.5,929,929.25,210
20110501|2011-03-08 12:00,8,929.5,931,918.25,921.25,673
20110501|2011-03-08 12:30,8,920.25,923.75,919.5,920.75,337
20110501|2011-03-08 13:00,8,921.25,924.5,920,923,343
20110501|2011-03-08 18:00,9,923,925,923,923,62
20110501|2011-03-08 18:30,9,922.75,922.75,922.75,922.75,2
20110501|2011-03-08 19:00,9,922,922,920,920,12
20110501|2011-03-08 19:30,9,920.75,920.75,920.75,920.75,1
20110501|2011-03-08 20:00,9,921.5,921.5,921.5,921.5,1
20110501|2011-03-08 20:30,9,922,922,922,922,1
20110501|2011-03-08 23:00,9,923.5,923.5,923.5,923.5,1
20110501|2011-03-09 01:30,9,923.25,923.25,923,923,3
20110501|2011-03-09 02:00,9,921.5,921.5,921.5,921.5,2
20110501|2011-03-09 02:30,9,920.5,920.5,920.5,920.5,3
20110501|2011-03-09 04:30,9,924.75,925,924.75,925,2
20110501|2011-03-09 05:00,9,924.75,925.25,924.75,925.25,6
20110501|2011-03-09 05:30,9,925.25,925.75,925.25,925.75,9
20110501|2011-03-09 06:30,9,925.5,925.5,925.5,925.5,1
20110501|2011-03-09 07:00,9,927,927.25,927,927.25,9
20110501|2011-03-09 09:30,9,927.25,929,916.25,918.25,323
20110501|2011-03-09 10:00,9,917.5,917.5,908.5,912.25,496
20110501|2011-03-09 10:30,9,912,912,901,904.25,506
20110501|2011-03-09 11:00,9,902.75,904,894,897,526
20110501|2011-03-09 11:30,9,896.5,902.75,896.5,902.25,219
20110501|2011-03-09 12:00,9,902,910.5,901.75,909.25,270
20110501|2011-03-09 12:30,9,910.25,914,909,912,201
20110501|2011-03-09 13:00,9,912.5,913,901.75,902.75,260
20110501|2011-03-09 18:00,10,904,907,904,905.25,63
20110501|2011-03-09 18:30,10,907.25,907.25,907.25,907.25,5
20110501|2011-03-09 19:00,10,908,908,908,908,1
20110501|2011-03-09 20:00,10,908,909,907.25,909,19
20110501|2011-03-09 22:00,10,906,906,904.75,904.75,11
20110501|2011-03-09 23:30,10,903.75,903.75,903.75,903.75,3
20110501|2011-03-10 00:30,10,903.75,903.75,903.75,903.75,1
20110501|2011-03-10 02:00,10,903,903,903,903,3
20110501|2011-03-10 03:00,10,903,903,903,903,1
20110501|2011-03-10 03:30,10,903,903,902.75,903,6
20110501|2011-03-10 04:00,10,901.75,901.75,901.75,901.75,1
20110501|2011-03-10 05:30,10,898.25,898.25,898,898.25,3
20110501|2011-03-10 06:00,10,900,900,900,900,1
20110501|2011-03-10 06:30,10,900.75,901.25,900,900,8
20110501|2011-03-10 07:00,10,898,898,896,896,7
20110501|2011-03-10 09:30,10,890.25,890.25,876.5,884.75,1381
20110501|2011-03-10 10:00,10,885.25,889.5,880.5,882.5,571
20110501|2011-03-10 10:30,10,882.25,887.75,881,883.5,332
20110501|2011-03-10 11:00,10,882,883.75,878.5,880.75,217
20110501|2011-03-10 11:30,10,880,880.25,878,879,64
20110501|2011-03-10 12:00,10,878.5,881.75,877.5,881,297
20110501|2011-03-10 12:30,10,881.75,883.5,879,883.5,203
20110501|2011-03-10 13:00,10,883,883.5,875,876,346
20110501|2011-03-10 18:00,11,875,875,872.5,875,24
20110501|2011-03-10 18:30,11,874.25,874.25,874.25,874.25,7
20110501|2011-03-10 19:00,11,874.25,874.5,874,874,14
20110501|2011-03-10 19:30,11,875,875,875,875,2
20110501|2011-03-10 20:00,11,873.5,875,873.25,875,29
20110501|2011-03-10 21:00,11,874.25,874.25,874.25,874.25,5
20110501|2011-03-10 21:30,11,874,874.25,874,874.25,15
20110501|2011-03-10 22:00,11,874.25,874.25,874.25,874.25,2
20110501|2011-03-10 22:30,11,873,873,873,873,7
20110501|2011-03-10 23:30,11,874.5,874.5,874.5,874.5,1
20110501|2011-03-11 00:00,11,874.5,874.5,874.5,874.5,1
20110501|2011-03-11 01:00,11,873,873,873,873,1
20110501|2011-03-11 01:30,11,873.25,873.25,873.25,873.25,3
20110501|2011-03-11 02:00,11,873.5,873.5,873,873.25,9
20110501|2011-03-11 02:30,11,873,873,873,873,6
20110501|2011-03-11 03:00,11,873,873,872,872,25
20110501|2011-03-11 03:30,11,872,872,866.25,866.25,49
20110501|2011-03-11 04:30,11,864.25,864.25,862.5,862.75,5
20110501|2011-03-11 05:00,11,862.75,862.75,862.75,862.75,4
20110501|2011-03-11 05:30,11,860,860,844.5,845,63
20110501|2011-03-11 06:00,11,844.5,851.5,843.5,850.25,50
20110501|2011-03-11 06:30,11,850,851,849.25,849.25,47
20110501|2011-03-11 07:00,11,850,853.75,850,853.75,22
20110501|2011-03-11 09:30,11,850.5,868.5,850.5,866.75,818
20110501|2011-03-11 10:00,11,865.5,870,864.5,869.25,398
20110501|2011-03-11 10:30,11,869.75,874.75,867,874,237
20110501|2011-03-11 11:00,11,874,875,868,868.75,166
20110501|2011-03-11 11:30,11,868.5,871.25,867.25,868.25,102
20110501|2011-03-11 12:00,11,868,869.5,859.5,861.25,355
20110501|2011-03-11 12:30,11,864.25,864.25,859.5,860.25,235
20110501|2011-03-11 13:00,11,860.25,864,855,856.25,258
20110501|2011-03-13 18:00,14,858.25,860.75,854,858.5,53
20110501|2011-03-13 18:30,14,854.5,856,852.75,852.75,12
20110501|2011-03-13 19:00,14,853.75,853.75,853.75,853.75,1
20110501|2011-03-13 20:30,14,858,858.5,857.75,857.75,33
20110501|2011-03-13 21:00,14,858.5,859,858.5,859,5
20110501|2011-03-13 21:30,14,858,858,858,858,1
20110501|2011-03-13 22:00,14,859.25,859.25,859.25,859.25,1
20110501|2011-03-13 22:30,14,858.25,858.25,858.25,858.25,1
20110501|2011-03-13 23:00,14,855,855,855,855,1
20110501|2011-03-14 00:30,14,859.25,859.25,857,857,9
20110501|2011-03-14 01:00,14,857,857,855.75,856.75,5
20110501|2011-03-14 02:00,14,861,861,861,861,5
20110501|2011-03-14 04:00,14,860.5,860.5,855,856,19
20110501|2011-03-14 04:30,14,853.5,853.5,853,853.5,24
20110501|2011-03-14 05:00,14,850.75,850.75,849.5,849.5,17
20110501|2011-03-14 05:30,14,849.75,849.75,849.5,849.5,17
20110501|2011-03-14 06:00,14,849.75,849.75,849.5,849.5,10
20110501|2011-03-14 06:30,14,849.5,853.75,849.5,853.75,29
20110501|2011-03-14 07:00,14,849.25,849.5,847.5,848.5,37
20110501|2011-03-14 09:30,14,848.25,856.25,846.5,855,464
20110501|2011-03-14 10:00,14,856,856.25,850.75,853.5,343
20110501|2011-03-14 10:30,14,854.25,863.25,854,858.25,545
20110501|2011-03-14 11:00,14,858,859.5,852.75,854.5,320
20110501|2011-03-14 11:30,14,854.25,856.5,852,855.5,123
20110501|2011-03-14 12:00,14,855,855.25,851,853.75,216
20110501|2011-03-14 12:30,14,853.5,857.75,852,854,226
20110501|2011-03-14 13:00,14,853.5,862,852,859.25,625
20110501|2011-03-14 18:00,15,860,861,860,860,20
20110501|2011-03-14 18:30,15,860,860,860,860,2
20110501|2011-03-14 21:00,15,857.5,857.5,855,855,37
20110501|2011-03-14 21:30,15,855,855,850,850,40
20110501|2011-03-14 22:00,15,851.5,852.5,851.5,851.75,4
20110501|2011-03-14 22:30,15,852,852,852,852,1
20110501|2011-03-14 23:30,15,851,851,851,851,1
20110501|2011-03-15 00:00,15,853,854,853,854,3
20110501|2011-03-15 02:30,15,858.75,860.25,858.75,860.25,7
20110501|2011-03-15 03:00,15,860.25,860.25,860.25,860.25,1
20110501|2011-03-15 03:30,15,860.75,860.75,860.5,860.5,3
20110501|2011-03-15 04:00,15,852.5,852.5,851.75,851.75,3
20110501|2011-03-15 04:30,15,850,850,846,846,90
20110501|2011-03-15 05:00,15,846,846,846,846,1
20110501|2011-03-15 05:30,15,846,846,842.25,842.25,30
20110501|2011-03-15 06:00,15,842.25,842.25,839.25,840.5,126
20110501|2011-03-15 06:30,15,839.75,839.75,835.5,835.5,77
20110501|2011-03-15 07:00,15,836.5,839.25,836.5,837.25,23
20110501|2011-03-15 09:30,15,827.5,835.75,814,821.25,887
20110501|2011-03-15 10:00,15,820.5,820.5,802.75,809.75,466
20110501|2011-03-15 10:30,15,809.5,818.75,808.5,818.75,261
20110501|2011-03-15 11:00,15,818.5,821.25,817.5,820,121
20110501|2011-03-15 11:30,15,820.5,823.75,813.5,813.5,220
20110501|2011-03-15 12:00,15,813.25,817.25,811,815,173
20110501|2011-03-15 12:30,15,814.75,817.25,808.5,809.75,355
20110501|2011-03-15 13:00,15,808.5,812,802.25,808,329
20110501|2011-03-15 18:00,16,807,820,807,819,103
20110501|2011-03-15 18:30,16,818,818,817,817,12
20110501|2011-03-15 19:00,16,817.25,818,817.25,817.5,4
20110501|2011-03-15 19:30,16,816.5,816.75,816.25,816.75,11
20110501|2011-03-15 20:00,16,815.75,816.25,815.75,815.75,5
20110501|2011-03-15 22:00,16,815.75,815.75,812.75,812.75,43
20110501|2011-03-15 22:30,16,813.5,813.5,812.5,812.75,4
20110501|2011-03-15 23:00,16,811.75,812,811.5,812,7
20110501|2011-03-16 00:30,16,813.5,816,811.25,816,27
20110501|2011-03-16 01:00,16,816.5,817.5,816.5,817.5,7
20110501|2011-03-16 01:30,16,816.75,817.25,816.75,817.25,5
20110501|2011-03-16 02:00,16,812.25,814.75,811.25,814.75,6
20110501|2011-03-16 02:30,16,813.75,813.75,813.75,813.75,2
20110501|2011-03-16 03:00,16,813.75,818.25,813.5,818.25,33
20110501|2011-03-16 03:30,16,818.25,818.25,818.25,818.25,8
20110501|2011-03-16 04:00,16,819.75,819.75,816.75,819,6
20110501|2011-03-16 04:30,16,819.5,822,819.5,821,32
20110501|2011-03-16 05:00,16,821,825.25,820.75,824.5,23
20110501|2011-03-16 05:30,16,825.25,828,819.75,819.75,28
20110501|2011-03-16 06:30,16,824,824,822.25,824,10
20110501|2011-03-16 07:00,16,821.5,822.25,819.25,819.25,14
20110501|2011-03-16 09:30,16,820,828.75,819.25,823,747
20110501|2011-03-16 10:00,16,822.75,823,813.5,820.75,353
20110501|2011-03-16 10:30,16,820.25,822,816.75,817,81
20110501|2011-03-16 11:00,16,816,816,807.5,808.5,146
20110501|2011-03-16 11:30,16,808.5,812,808,810.25,69
20110501|2011-03-16 12:00,16,809.5,812,809.5,809.75,122
20110501|2011-03-16 12:30,16,810.75,812,797.25,804.75,360
20110501|2011-03-16 13:00,16,802.25,809.75,802.25,808,457
20110501|2011-03-16 18:00,17,806,813.25,806,813.25,59
20110501|2011-03-16 18:30,17,814,814,814,814,3
20110501|2011-03-16 19:00,17,813,813,813,813,16
20110501|2011-03-16 19:30,17,816,816.25,816,816.25,4
20110501|2011-03-16 20:00,17,815.5,815.5,815.5,815.5,1
20110501|2011-03-16 22:00,17,814.25,816.5,814,816.5,4
20110501|2011-03-16 23:00,17,816.25,816.25,815.75,815.75,3
20110501|2011-03-16 23:30,17,815.75,815.75,814.75,815.75,6
20110501|2011-03-17 00:00,17,814.5,814.5,814,814,8
20110501|2011-03-17 00:30,17,814.5,815,814.25,814.25,15
20110501|2011-03-17 01:00,17,814.25,815,814.25,814.25,32
20110501|2011-03-17 01:30,17,815,815,814.25,814.75,14
20110501|2011-03-17 02:00,17,814.75,814.75,814.5,814.75,8
20110501|2011-03-17 02:30,17,814.5,814.75,814.5,814.75,2
20110501|2011-03-17 03:00,17,814.75,814.75,814.75,814.75,5
20110501|2011-03-17 03:30,17,815,815,814,814.5,25
20110501|2011-03-17 04:30,17,815.25,815.5,815.25,815.25,8
20110501|2011-03-17 05:00,17,817,820.75,817,820.75,12
20110501|2011-03-17 05:30,17,819,819,816,816.25,3
20110501|2011-03-17 06:30,17,819.75,821.75,819.75,821.75,7
20110501|2011-03-17 07:00,17,823.5,823.75,823,823,8
20110501|2011-03-17 09:30,17,827,856,827,847,909
20110501|2011-03-17 10:00,17,847.25,850,844,849,279
20110501|2011-03-17 10:30,17,849,857.25,849,857.25,270
20110501|2011-03-17 11:00,17,855.75,860,851.75,857.25,232
20110501|2011-03-17 11:30,17,857,857,849.25,854.75,115
20110501|2011-03-17 12:00,17,856.25,856.25,852.75,854,65
20110501|2011-03-17 12:30,17,851.5,852.25,848.5,849.25,124
20110501|2011-03-17 13:00,17,849.5,859.5,847.5,856.5,200
20110501|2011-03-17 18:00,18,854.75,865,853.25,856,33
20110501|2011-03-17 18:30,18,861,861,861,861,1
20110501|2011-03-17 19:00,18,859.5,864,859.25,864,5
20110501|2011-03-17 19:30,18,864.75,864.75,864.75,864.75,2
20110501|2011-03-17 20:00,18,866.25,866.25,866.25,866.25,1
20110501|2011-03-17 21:00,18,865,865,865,865,1
20110501|2011-03-17 21:30,18,869.75,879.5,869.75,878.5,41
20110501|2011-03-17 22:00,18,881.75,881.75,880.75,881.25,6
20110501|2011-03-17 22:30,18,876.5,876.75,876.5,876.75,2
20110501|2011-03-17 23:00,18,877.75,881,877.75,879.5,11
20110501|2011-03-17 23:30,18,881,882,881,882,3
20110501|2011-03-18 00:30,18,876.25,876.25,875,875,7
20110501|2011-03-18 01:00,18,875.5,875.5,875.5,875.5,2
20110501|2011-03-18 01:30,18,875.5,876.75,874.25,874.25,19
20110501|2011-03-18 02:00,18,876.75,876.75,874.25,874.25,3
20110501|2011-03-18 03:30,18,875.5,877.5,875.5,877.5,3
20110501|2011-03-18 04:00,18,877,879.75,877,879.75,8
20110501|2011-03-18 04:30,18,882,884.5,880.25,884.5,18
20110501|2011-03-18 05:00,18,884.5,885,880.75,880.75,9
20110501|2011-03-18 06:30,18,885,887,885,886,39
20110501|2011-03-18 07:00,18,887.25,887.5,886.5,886.5,6
20110501|2011-03-18 09:30,18,882,884.25,868,873,596
20110501|2011-03-18 10:00,18,872,875,868.75,874.25,119
20110501|2011-03-18 10:30,18,872.75,891,870.5,890.5,372
20110501|2011-03-18 11:00,18,891.75,892.5,874.75,878.75,195
20110501|2011-03-18 11:30,18,877.75,879.25,873.75,876.5,76
20110501|2011-03-18 12:00,18,876.5,876.5,869,869.5,55
20110501|2011-03-18 12:30,18,868.5,869.75,866.25,866.75,120
20110501|2011-03-18 13:00,18,866,872,865.75,871.25,311
20110501|2011-03-20 18:00,21,867.5,881,862.75,879.75,32
20110501|2011-03-20 18:30,21,881,887.5,881,885.5,14
20110501|2011-03-20 19:00,21,882,883,882,883,3
20110501|2011-03-20 19:30,21,880,880,880,880,1
20110501|2011-03-20 20:00,21,877.25,877.25,877.25,877.25,3
20110501|2011-03-20 21:30,21,874,874,872.25,873.5,3
20110501|2011-03-21 03:30,21,876.75,877.25,876.75,877.25,2
20110501|2011-03-21 04:00,21,880.75,880.75,880.75,880.75,1
20110501|2011-03-21 05:00,21,878,878,876.5,878,7
20110501|2011-03-21 05:30,21,877.75,879,876.25,879,11
20110501|2011-03-21 06:00,21,875.75,875.75,869,869,4
20110501|2011-03-21 07:00,21,875.25,875.25,875.25,875.25,1
20110501|2011-03-21 09:30,21,875,875.75,868,870,533
20110501|2011-03-21 10:00,21,871,874.25,870.75,872,110
20110501|2011-03-21 10:30,21,870.25,872,866.5,870,187
20110501|2011-03-21 11:00,21,870.75,874,869.5,873,55
20110501|2011-03-21 11:30,21,873.75,875.5,872.25,874.5,88
20110501|2011-03-21 12:00,21,874.25,874.25,865,866.75,170
20110501|2011-03-21 12:30,21,866.75,873.5,866.25,873.25,129
20110501|2011-03-21 13:00,21,873.5,874.25,868,868.5,100
20110501|2011-03-21 18:00,22,869.5,869.5,867.25,867.25,2
20110501|2011-03-21 18:30,22,867,867.5,867,867,20
20110501|2011-03-21 19:30,22,866,866,866,866,3
20110501|2011-03-21 21:30,22,864.5,864.5,864.5,864.5,7
20110501|2011-03-22 01:00,22,865.25,868,865.25,868,4
20110501|2011-03-22 02:30,22,866.5,866.5,866.5,866.5,1
20110501|2011-03-22 04:00,22,864.5,864.5,864.25,864.25,4
20110501|2011-03-22 04:30,22,864.5,864.5,864.5,864.5,5
20110501|2011-03-22 05:30,22,860.25,860.25,858,858.25,36
20110501|2011-03-22 06:00,22,855,855,855,855,2
20110501|2011-03-22 07:00,22,856.5,858,856.5,857.75,19
20110501|2011-03-22 09:30,22,857.5,864.5,856.5,861.25,351
20110501|2011-03-22 10:00,22,861.25,865.75,855.75,865.25,131
20110501|2011-03-22 10:30,22,866,866,863.25,864,124
20110501|2011-03-22 11:00,22,864,871.25,863.75,870,113
20110501|2011-03-22 11:30,22,870,870,864.25,865,47
20110501|2011-03-22 12:00,22,865.25,870,865,868.25,88
20110501|2011-03-22 12:30,22,868,873.75,868,872.25,98
20110501|2011-03-22 13:00,22,873,874.5,864.75,868.5,311
20110501|2011-03-22 18:00,23,867.5,875.75,867.5,875.75,48
20110501|2011-03-22 18:30,23,874.75,874.75,871.75,871.75,2
20110501|2011-03-22 19:00,23,870.5,870.5,865.75,865.75,6
20110501|2011-03-22 19:30,23,868.75,869.5,868.75,869.5,11
20110501|2011-03-22 20:00,23,867,867.5,867,867.5,2
20110501|2011-03-22 20:30,23,866.5,866.5,866.5,866.5,3
20110501|2011-03-22 21:00,23,866,866,866,866,1
20110501|2011-03-22 21:30,23,866,866,866,866,2
20110501|2011-03-22 22:30,23,868,868,868,868,1
20110501|2011-03-23 04:30,23,869.25,869.25,869.25,869.25,1
20110501|2011-03-23 09:30,23,868.25,872.5,855.75,859.75,398
20110501|2011-03-23 10:00,23,859,859,853.25,855.25,124
20110501|2011-03-23 10:30,23,856.25,859.25,855.75,859,37
20110501|2011-03-23 11:00,23,858.75,862.5,858.5,862,100
20110501|2011-03-23 11:30,23,861,862.5,859,862.25,67
20110501|2011-03-23 12:00,23,862.5,866.25,862.25,864.75,105
20110501|2011-03-23 12:30,23,865,865.25,862.25,864.25,38
20110501|2011-03-23 13:00,23,864.25,867.25,857.25,858,530
20110501|2011-03-23 18:00,24,860,860.75,858.5,859,17
20110501|2011-03-23 18:30,24,859,859,859,859,15
20110501|2011-03-23 19:00,24,859,859,859,859,1
20110501|2011-03-24 00:00,24,857.75,858.75,857.75,858.75,8
20110501|2011-03-24 04:00,24,857.75,857.75,857.75,857.75,2
20110501|2011-03-24 04:30,24,856.5,856.5,856.5,856.5,1
20110501|2011-03-24 06:00,24,857,857,857,857,1
20110501|2011-03-24 06:30,24,858.25,860,858.25,860,3
20110501|2011-03-24 09:30,24,863,873.5,863,873.25,605
20110501|2011-03-24 10:00,24,873.25,882.25,871.5,872.25,416
20110501|2011-03-24 10:30,24,872.5,880.5,872,880.25,119
20110501|2011-03-24 11:00,24,880.5,885.75,879.75,885.75,295
20110501|2011-03-24 11:30,24,886,888.25,879.5,880,93
20110501|2011-03-24 12:00,24,880.75,882.5,878.25,880,61
20110501|2011-03-24 12:30,24,881,884.75,880.25,883.5,58
20110501|2011-03-24 13:00,24,882.5,889,880.5,885,364
20110501|2011-03-24 18:00,25,883,885.75,882.5,884.75,32
20110501|2011-03-24 18:30,25,886.25,886.25,886,886,2
20110501|2011-03-24 19:00,25,887,887,887,887,1
20110501|2011-03-24 20:30,25,887,887,887,887,1
20110501|2011-03-25 00:30,25,887.5,887.75,887.5,887.75,4
20110501|2011-03-25 02:30,25,888,888,888,888,9
20110501|2011-03-25 03:00,25,888,888,888,888,6
20110501|2011-03-25 03:30,25,888.25,888.25,888.25,888.25,1
20110501|2011-03-25 04:00,25,888.25,888.25,888,888.25,14
20110501|2011-03-25 04:30,25,888.25,888.25,888.25,888.25,2
20110501|2011-03-25 05:00,25,889,890,889,890,19
20110501|2011-03-25 05:30,25,890,890.75,889,890.75,10
20110501|2011-03-25 06:00,25,890.75,890.75,890,890,7
20110501|2011-03-25 06:30,25,892,893,892,893,4
20110501|2011-03-25 07:00,25,892.75,893.5,892.75,893.5,14
20110501|2011-03-25 09:30,25,894,897,886.25,886.25,487
20110501|2011-03-25 10:00,25,886,887.75,880.5,886,191
20110501|2011-03-25 10:30,25,888,888,880,881,106
20110501|2011-03-25 11:00,25,880.25,881.25,878,880,90
20110501|2011-03-25 11:30,25,879.5,879.5,876.75,877.5,91
20110501|2011-03-25 12:00,25,877,882.5,875.75,880.5,112
20110501|2011-03-25 12:30,25,880,881.25,878.25,880.5,55
20110501|2011-03-25 13:00,25,880.75,883,877.5,882,347
20110501|2011-03-27 18:00,28,884.5,886.75,884.5,886,39
20110501|2011-03-27 19:00,28,888.25,888.25,886.75,886.75,2
20110501|2011-03-27 19:30,28,885.25,885.25,885.25,885.25,1
20110501|2011-03-28 00:30,28,882,882,882,882,1
20110501|2011-03-28 01:00,28,884,885,884,885,4
20110501|2011-03-28 01:30,28,885.25,885.25,884.5,884.5,3
20110501|2011-03-28 02:00,28,884.75,884.75,883.75,883.75,5
20110501|2011-03-28 03:30,28,885.5,886.25,885.5,886.25,4
20110501|2011-03-28 04:30,28,886.5,887,886.5,887,3
20110501|2011-03-28 05:00,28,887.25,887.5,887.25,887.5,2
20110501|2011-03-28 05:30,28,887.25,887.75,887.25,887.75,8
20110501|2011-03-28 06:00,28,887.75,887.75,887.75,887.75,1
20110501|2011-03-28 06:30,28,888,888,888,888,1
20110501|2011-03-28 07:00,28,888,888.75,888,888.75,7
20110501|2011-03-28 09:30,28,888.5,888.5,875.5,883,222
20110501|2011-03-28 10:00,28,880.75,882,878,881,143
20110501|2011-03-28 10:30,28,881,882.25,878,879.75,43
20110501|2011-03-28 11:00,28,879,882,879,882,16
20110501|2011-03-28 11:30,28,882,882.5,882,882.5,5
20110501|2011-03-28 12:00,28,883,883.5,879.75,880,68
20110501|2011-03-28 12:30,28,879.5,879.5,870.25,874.75,179
20110501|2011-03-28 13:00,28,872.75,877,872.75,877,162
20110501|2011-03-28 18:00,29,872.5,873,872.5,873,3
20110501|2011-03-28 19:00,29,873,873,873,873,1
20110501|2011-03-28 19:30,29,873,874.75,873,874.75,2
20110501|2011-03-28 20:00,29,875,878,875,878,7
20110501|2011-03-29 00:30,29,877.5,880,877.5,880,42
20110501|2011-03-29 01:30,29,880.75,880.75,880.75,880.75,6
20110501|2011-03-29 02:30,29,880.25,889,880.25,886,76
20110501|2011-03-29 03:00,29,886,886.25,886,886,18
20110501|2011-03-29 03:30,29,884.75,884.75,883.5,883.5,3
20110501|2011-03-29 04:00,29,886.75,886.75,886.75,886.75,1
20110501|2011-03-29 06:00,29,883.25,883.25,882.5,882.5,2
20110501|2011-03-29 06:30,29,883,883,883,883,1
20110501|2011-03-29 07:00,29,882.5,882.5,882,882,2
20110501|2011-03-29 09:30,29,882,892,878,888.75,433
20110501|2011-03-29 10:00,29,889.75,892,886,890,226
20110501|2011-03-29 10:30,29,890,894,889.5,890,173
20110501|2011-03-29 11:00,29,889.5,890,884.25,885,160
20110501|2011-03-29 11:30,29,884.5,887.25,884,886,62
20110501|2011-03-29 12:00,29,887.25,889,885.75,887.5,41
20110501|2011-03-29 12:30,29,886.5,890.25,884.75,890,61
20110501|2011-03-29 13:00,29,890,890.5,885,888,203
20110501|2011-03-29 18:00,30,887,890,887,890,66
20110501|2011-03-29 18:30,30,889.25,889.25,889.25,889.25,2
20110501|2011-03-29 19:00,30,890.5,890.5,890.5,890.5,1
20110501|2011-03-29 19:30,30,892.25,892.75,891.75,892.75,3
20110501|2011-03-29 20:00,30,892.5,892.5,892.5,892.5,1
20110501|2011-03-30 00:00,30,889.25,889.25,889,889,4
20110501|2011-03-30 02:30,30,888,888,888,888,1
20110501|2011-03-30 03:00,30,888.25,888.25,888.25,888.25,2
20110501|2011-03-30 03:30,30,888.5,889,888.5,889,2
20110501|2011-03-30 04:00,30,889.25,889.25,889.25,889.25,1
20110501|2011-03-30 04:30,30,890,890,890,890,1
20110501|2011-03-30 05:00,30,889.5,889.75,889.5,889.75,8
20110501|2011-03-30 05:30,30,889.75,891.25,889.75,891.25,15
20110501|2011-03-30 06:00,30,891.5,891.5,891.5,891.5,13
20110501|2011-03-30 06:30,30,891.5,892,891.25,891.25,48
20110501|2011-03-30 07:00,30,892,892,890.75,890.75,5
20110501|2011-03-30 09:30,30,883.75,894.75,883.75,891.75,802
20110501|2011-03-30 10:00,30,890.5,891.25,887,889.75,180
20110501|2011-03-30 10:30,30,889.5,891.25,888,889.25,92
20110501|2011-03-30 11:00,30,889,889.5,886.25,888,79
20110501|2011-03-30 11:30,30,887.75,889.5,887.25,887.75,162
20110501|2011-03-30 12:00,30,887.75,890.25,886,889.5,244
20110501|2011-03-30 12:30,30,889.25,890.25,886,886.25,248
20110501|2011-03-30 13:00,30,887,888,885,885,184
20110501|2011-03-30 18:00,31,885.5,885.5,885,885,76
20110501|2011-03-30 18:30,31,885,886,885,886,4
20110501|2011-03-30 19:00,31,885,886,885,886,2
20110501|2011-03-30 19:30,31,886,886,885.5,885.5,2
20110501|2011-03-30 20:00,31,885,885,885,885,2
20110501|2011-03-30 21:00,31,885,885,885,885,2
20110501|2011-03-30 22:00,31,885,885,885,885,1
20110501|2011-03-30 22:30,31,886,886,886,886,4
20110501|2011-03-30 23:30,31,885,886,885,886,9
20110501|2011-03-31 01:00,31,886,886.25,885.25,885.25,6
20110501|2011-03-31 02:00,31,886.5,886.5,886.5,886.5,3
20110501|2011-03-31 02:30,31,886.5,886.5,886.5,886.5,3
20110501|2011-03-31 03:00,31,886.5,886.5,886.5,886.5,3
20110501|2011-03-31 03:30,31,886.5,886.5,886.5,886.5,3
20110501|2011-03-31 05:00,31,885.25,885.25,885.25,885.25,3
20110501|2011-03-31 06:30,31,885.25,885.25,885.25,885.25,7
20110501|2011-03-31 07:00,31,886,886,885,885,25
20110501|2011-03-31 09:30,31,906,914.5,905,911.25,578
20110501|2011-03-31 10:00,31,911.5,913.5,910,911.5,262
20110501|2011-03-31 10:30,31,911.75,926.5,911.5,921.5,296
20110501|2011-03-31 11:00,31,921.75,922.25,918.25,921.5,115
20110501|2011-03-31 11:30,31,921.5,925.75,921,925.75,123
20110501|2011-03-31 12:00,31,925.5,928.75,922.5,925,161
20110501|2011-03-31 12:30,31,927,933,923,923.25,179
20110501|2011-03-31 13:00,31,924.25,926.75,921.5,921.5,580
20110501|2011-03-31 18:00,1,921,923.75,916.75,918.5,56
20110501|2011-03-31 18:30,1,918.5,919.25,918.25,919.25,7
20110501|2011-03-31 19:00,1,920.5,921.25,920.5,920.75,7
20110501|2011-03-31 19:30,1,915.75,915.75,910.25,913,59
20110501|2011-03-31 20:00,1,913,914,910.5,914,34
20110501|2011-03-31 21:00,1,916.25,917.25,916.25,917.25,2
20110501|2011-03-31 22:00,1,917.75,917.75,917,917,7
20110501|2011-03-31 22:30,1,915.5,915.75,915.5,915.5,3
20110501|2011-03-31 23:30,1,916,916,916,916,1
20110501|2011-04-01 02:00,1,918.75,919.5,917.25,917.5,31
20110501|2011-04-01 03:00,1,919.25,919.25,919.25,919.25,2
20110501|2011-04-01 04:00,1,921.5,922,921.5,922,16
20110501|2011-04-01 04:30,1,922.25,923,922.25,922.5,27
20110501|2011-04-01 05:00,1,923.75,923.75,923.75,923.75,11
20110501|2011-04-01 05:30,1,924,924,924,924,2
20110501|2011-04-01 06:00,1,924,924,924,924,2
20110501|2011-04-01 06:30,1,924,925.25,924,925,29
20110501|2011-04-01 07:00,1,924.25,925.75,923.75,925.75,16
20110501|2011-04-01 09:30,1,926.25,936.5,924.75,930.75,681
20110501|2011-04-01 10:00,1,931.25,931.5,924,924.5,273
20110501|2011-04-01 10:30,1,924.5,928.25,915.25,923,393
20110501|2011-04-01 11:00,1,923.75,928.25,920.25,924.5,176
20110501|2011-04-01 11:30,1,925.5,929.75,924.25,924.5,120
20110501|2011-04-01 12:00,1,926,926.5,923.25,924,72
20110501|2011-04-01 12:30,1,924.5,925.25,919.5,925.25,141
20110501|2011-04-01 13:00,1,925.5,927.5,919.75,921.75,415
20110501|2011-04-03 18:00,4,922.75,931,922.5,931,115
20110501|2011-04-03 18:30,4,930.25,933.5,930.25,933.25,19
20110501|2011-04-03 19:00,4,931.5,931.5,931.5,931.5,1
20110501|2011-04-03 19:30,4,932.75,932.75,932.75,932.75,1
20110501|2011-04-03 20:00,4,932.5,932.5,932.5,932.5,1
20110501|2011-04-03 22:00,4,932.5,934,932.5,934,5
20110501|2011-04-03 22:30,4,934.25,934.25,934.25,934.25,1
20110501|2011-04-04 01:00,4,934.25,934.25,934.25,934.25,6
20110501|2011-04-04 02:30,4,935.25,935.25,935.25,935.25,4
20110501|2011-04-04 03:00,4,935.25,935.25,935.25,935.25,3
20110501|2011-04-04 03:30,4,936,936,936,936,2
20110501|2011-04-04 04:00,4,936,936,936,936,3
20110501|2011-04-04 05:00,4,936.5,936.5,936.5,936.5,4
20110501|2011-04-04 05:30,4,937.5,938,937.5,938,4
20110501|2011-04-04 06:00,4,938.5,938.75,938.5,938.75,2
20110501|2011-04-04 06:30,4,938.75,940,938.75,940,15
20110501|2011-04-04 07:00,4,940.25,941.5,940.25,941.5,29
20110501|2011-04-04 09:30,4,940.5,953.5,939.5,946.75,597
20110501|2011-04-04 10:00,4,947.5,950,944.5,946.25,181
20110501|2011-04-04 10:30,4,945.5,947,942.5,945.5,163
20110501|2011-04-04 11:00,4,945.25,947.25,944.75,946.25,123
20110501|2011-04-04 11:30,4,947.25,949,947.25,948,182
20110501|2011-04-04 12:00,4,949.75,953.75,949.5,953.75,173
20110501|2011-04-04 12:30,4,954,954.75,952.5,953,373
20110501|2011-04-04 13:00,4,952.5,963.75,952.25,961.25,274
20110501|2011-04-04 18:00,5,962,963,957.5,961.25,49
20110501|2011-04-04 18:30,5,961.25,961.25,960.5,960.5,11
20110501|2011-04-04 19:00,5,961,962.25,961,962.25,16
20110501|2011-04-04 19:30,5,963,967.25,963,967.25,30
20110501|2011-04-04 20:00,5,967.75,971.25,967.75,970.75,32
20110501|2011-04-04 20:30,5,967.5,968.5,967.5,968.5,3
20110501|2011-04-04 21:30,5,967.25,967.25,966,966,2
20110501|2011-04-04 22:00,5,962,962,962,962,2
20110501|2011-04-04 22:30,5,964,964,964,964,1
20110501|2011-04-04 23:00,5,964,964,963,963,13
20110501|2011-04-04 23:30,5,964.25,964.75,963.25,964.75,5
20110501|2011-04-05 00:30,5,965,966,965,966,7
20110501|2011-04-05 02:00,5,965.5,965.75,965.5,965.75,2
20110501|2011-04-05 02:30,5,966.5,966.75,966.5,966.5,6
20110501|2011-04-05 03:00,5,966.5,966.5,966.5,966.5,6
20110501|2011-04-05 03:30,5,966.25,966.25,966.25,966.25,1
20110501|2011-04-05 04:00,5,967.5,970.5,967.5,968,16
20110501|2011-04-05 04:30,5,967.75,971.25,967.75,971.25,10
20110501|2011-04-05 05:00,5,971.75,971.75,967.75,968.75,37
20110501|2011-04-05 05:30,5,968.75,971.5,968.75,971.5,22
20110501|2011-04-05 06:00,5,972.5,973.5,969.25,969.5,29
20110501|2011-04-05 07:00,5,966,966,963.5,966,18
20110501|2011-04-05 09:30,5,958.25,970,958.25,968.25,498
20110501|2011-04-05 10:00,5,970,970,962.25,964,342
20110501|2011-04-05 10:30,5,963,963.75,956.5,960.5,365
20110501|2011-04-05 11:00,5,960.75,961.25,958.75,960,132
20110501|2011-04-05 11:30,5,960,968.25,960,965,201
20110501|2011-04-05 12:00,5,964.25,968.5,964,965.25,73
20110501|2011-04-05 12:30,5,965,967,963,964.5,101
20110501|2011-04-05 13:00,5,965.75,967.75,959,960,185
20110501|2011-04-05 18:00,6,961.5,961.5,961.25,961.25,2
20110501|2011-04-05 18:30,6,960.5,961.5,960.5,961.5,4
20110501|2011-04-05 19:00,6,958.5,958.5,958,958,2
20110501|2011-04-05 19:30,6,959.75,959.75,959.75,959.75,1
20110501|2011-04-05 20:00,6,958,960.5,958,960.5,3
20110501|2011-04-05 20:30,6,961.5,961.5,961.5,961.5,2
20110501|2011-04-05 21:30,6,961.75,962.5,961.75,962.5,19
20110501|2011-04-05 22:00,6,962.75,963.25,962.75,963.25,2
20110501|2011-04-06 01:00,6,962.75,962.75,962.25,962.25,4
20110501|2011-04-06 02:00,6,963.25,964,963.25,964,11
20110501|2011-04-06 02:30,6,962.25,963,962.25,963,3
20110501|2011-04-06 03:00,6,964.25,964.25,964.25,964.25,2
20110501|2011-04-06 03:30,6,964,964.5,964,964.5,3
20110501|2011-04-06 04:00,6,964,964,964,964,1
20110501|2011-04-06 04:30,6,964.75,964.75,964.25,964.25,4
20110501|2011-04-06 05:00,6,963.5,963.75,963.25,963.25,5
20110501|2011-04-06 05:30,6,963.25,963.25,963.25,963.25,13
20110501|2011-04-06 06:00,6,963.25,963.25,963,963,9
20110501|2011-04-06 07:00,6,964.75,965.25,963.75,965.25,4
20110501|2011-04-06 09:30,6,964.5,965.25,960.5,960.75,355
20110501|2011-04-06 10:00,6,960.75,960.75,956,956,207
20110501|2011-04-06 10:30,6,956,957.75,956,956,63
20110501|2011-04-06 11:00,6,956.5,960.75,955,959.25,129
20110501|2011-04-06 11:30,6,959.75,959.75,954.5,957,76
20110501|2011-04-06 12:00,6,956.75,957.25,955.25,956,48
20110501|2011-04-06 12:30,6,955.25,958.75,954.5,958.25,41
20110501|2011-04-06 13:00,6,959,959,952.25,954.25,357
20110501|2011-04-06 18:00,7,954.75,954.75,951.5,952,42
20110501|2011-04-06 19:00,7,951.25,951.25,951.25,951.25,1
20110501|2011-04-06 20:00,7,952.5,952.5,952.5,952.5,4
20110501|2011-04-06 21:30,7,951.75,951.75,951.75,951.75,4
20110501|2011-04-06 22:00,7,954,954.75,954,954.75,12
20110501|2011-04-06 22:30,7,955,955,955,955,1
20110501|2011-04-06 23:30,7,956,956.25,956,956.25,3
20110501|2011-04-07 00:00,7,956.25,956.25,956.25,956.25,3
20110501|2011-04-07 01:00,7,957,957,957,957,1
20110501|2011-04-07 02:30,7,956.25,956.25,956.25,956.25,2
20110501|2011-04-07 05:00,7,957.75,957.75,956.75,956.75,10
20110501|2011-04-07 06:30,7,955.25,955.25,955.25,955.25,2
20110501|2011-04-07 07:00,7,958.5,959.5,958.5,958.5,4
20110501|2011-04-07 09:30,7,966.25,968.75,929,947,665
20110501|2011-04-07 10:00,7,945,948.5,941.25,942.75,204
20110501|2011-04-07 10:30,7,942.75,943,936.5,943,94
20110501|2011-04-07 11:00,7,943,945.5,943,945.25,76
20110501|2011-04-07 11:30,7,945.5,946,943,944,115
20110501|2011-04-07 12:00,7,945,947.5,945,946,72
20110501|2011-04-07 12:30,7,946,947,945,946,66
20110501|2011-04-07 13:00,7,946,946,937,940.5,516
20110501|2011-04-07 18:00,8,941.75,941.75,940.75,941.5,34
20110501|2011-04-07 20:00,8,941.75,942,941.75,942,3
20110501|2011-04-07 20:30,8,942.25,942.25,942.25,942.25,4
20110501|2011-04-07 21:30,8,942,942,942,942,1
20110501|2011-04-08 01:30,8,942.5,943.75,942.5,943.75,4
20110501|2011-04-08 02:00,8,943.25,943.25,943.25,943.25,1
20110501|2011-04-08 03:00,8,942.25,942.25,942.25,942.25,2
20110501|2011-04-08 03:30,8,943.5,943.5,943.5,943.5,1
20110501|2011-04-08 04:00,8,944.5,945.75,944.5,945.75,5
20110501|2011-04-08 05:00,8,945,946,945,946,9
20110501|2011-04-08 05:30,8,946.25,947,946.25,947,14
20110501|2011-04-08 06:30,8,946.25,946.25,945.5,945.75,4
20110501|2011-04-08 07:00,8,945.5,947,944,944.5,10
20110501|2011-04-08 09:30,8,937.75,945.75,933.25,944,459
20110501|2011-04-08 10:00,8,944,948.25,939.75,940,142
20110501|2011-04-08 10:30,8,940,941.25,938.25,940.75,62
20110501|2011-04-08 11:00,8,940,944,939,943.25,116
20110501|2011-04-08 11:30,8,941.75,943,940.5,941.5,69
20110501|2011-04-08 12:00,8,941.75,943.25,941.25,943,89
20110501|2011-04-08 12:30,8,942.5,948.25,942,945.25,117
20110501|2011-04-08 13:00,8,946.75,958,946.25,954.25,355
20110501|2011-04-10 18:00,11,953.75,962.25,953.75,958,68
20110501|2011-04-10 18:30,11,958.5,958.5,953.25,955.25,39
20110501|2011-04-10 19:00,11,954.25,954.25,947.75,947.75,36
20110501|2011-04-10 19:30,11,951.25,955,951,951,5
20110501|2011-04-10 20:00,11,956.75,956.75,956,956,2
20110501|2011-04-10 20:30,11,952.75,952.75,952.75,952.75,1
20110501|2011-04-10 22:00,11,954.75,954.75,951.5,951.5,2
20110501|2011-04-11 01:30,11,955.5,956.75,955.5,956.75,4
20110501|2011-04-11 02:30,11,950.25,950.25,949.75,949.75,2
20110501|2011-04-11 03:30,11,946.5,946.5,946,946,3
20110501|2011-04-11 04:00,11,946,946,946,946,3
20110501|2011-04-11 05:00,11,944.5,944.75,943,943,4
20110501|2011-04-11 05:30,11,943,943,943,943,1
20110501|2011-04-11 09:30,11,945.75,948,935.25,947.5,665
20110501|2011-04-11 10:00,11,947.75,952.5,946.25,949.25,217
20110501|2011-04-11 10:30,11,949,949,946.5,947,69
20110501|2011-04-11 11:00,11,946.75,946.75,943.25,945.25,194
20110501|2011-04-11 11:30,11,945.25,945.25,940.75,942,143
20110501|2011-04-11 12:00,11,942,942.75,936.75,937,98
20110501|2011-04-11 12:30,11,937,938.75,932.25,935.5,251
20110501|2011-04-11 13:00,11,935,937.75,934.25,934.5,224
20110501|2011-04-11 18:00,12,936,938.75,936,938.75,71
20110501|2011-04-11 18:30,12,939,939,939,939,2
20110501|2011-04-11 19:00,12,937.5,937.5,935.25,935.25,7
20110501|2011-04-11 19:30,12,935,935,928.75,928.75,11
20110501|2011-04-11 21:00,12,930.75,930.75,928.25,928.25,6
20110501|2011-04-11 21:30,12,924.5,924.5,912,918.5,114
20110501|2011-04-11 22:00,12,918.5,918.5,916.25,916.25,11
20110501|2011-04-11 22:30,12,915.75,920.5,915.75,920.5,9
20110501|2011-04-12 01:30,12,923.25,923.25,922.25,922.25,2
20110501|2011-04-12 02:30,12,924,924.25,924,924.25,6
20110501|2011-04-12 03:00,12,924.5,924.5,924.25,924.5,4
20110501|2011-04-12 03:30,12,925.25,925.25,925.25,925.25,1
20110501|2011-04-12 04:30,12,925.25,925.25,925,925,4
20110501|2011-04-12 09:30,12,923,923,912,917.25,692
20110501|2011-04-12 10:00,12,916.5,916.5,897.5,908.5,436
20110501|2011-04-12 10:30,12,907,911.5,903.75,907,92
20110501|2011-04-12 11:00,12,907.75,908.25,904.25,904.25,97
20110501|2011-04-12 11:30,12,903.75,909,903.75,908.25,66
20110501|2011-04-12 12:00,12,907,909,906,907.5,122
20110501|2011-04-12 12:30,12,907.5,909.5,904.25,904.5,184
20110501|2011-04-12 13:00,12,905,912.75,905,910.5,248
20110501|2011-04-12 18:00,13,911.25,915.5,911.25,915.5,11
20110501|2011-04-12 18:30,13,913.5,914.75,913.5,914.75,16
20110501|2011-04-12 19:00,13,913.5,913.5,913.5,913.5,3
20110501|2011-04-12 19:30,13,914,914,909,909,13
20110501|2011-04-12 20:30,13,908.75,912,908.75,911.75,4
20110501|2011-04-12 21:00,13,912,912,912,912,3
20110501|2011-04-12 23:30,13,912.5,913,912.5,913,5
20110501|2011-04-13 01:30,13,916.5,916.5,916.5,916.5,5
20110501|2011-04-13 02:00,13,916.5,917.75,916.5,917.75,7
20110501|2011-04-13 02:30,13,917.75,918.75,917.75,917.75,6
20110501|2011-04-13 03:00,13,917.5,917.75,917.5,917.75,8
20110501|2011-04-13 03:30,13,917.75,917.75,916.25,916.25,2
20110501|2011-04-13 04:30,13,914.25,914.25,914.25,914.25,4
20110501|2011-04-13 05:00,13,914.25,914.25,914,914,9
20110501|2011-04-13 05:30,13,914,914,914,914,1
20110501|2011-04-13 06:00,13,914,914,914,914,21
20110501|2011-04-13 06:30,13,914,917.25,914,917.25,15
20110501|2011-04-13 07:00,13,921.75,921.75,919,919,4
20110501|2011-04-13 09:30,13,919.75,923.25,913,915,220
20110501|2011-04-13 10:00,13,916.25,918,914.25,914.5,63
20110501|2011-04-13 10:30,13,914,916.25,912,912.75,62
20110501|2011-04-13 11:00,13,912.5,913.25,900.25,903.5,132
20110501|2011-04-13 11:30,13,903,904.75,892,894.25,216
20110501|2011-04-13 12:00,13,895,899,894,897.75,72
20110501|2011-04-13 12:30,13,897.75,901,897.5,898.75,61
20110501|2011-04-13 13:00,13,898.75,907,898.75,905.5,88
20110501|2011-04-13 18:00,14,904.75,911.25,904.75,911.25,20
20110501|2011-04-13 18:30,14,911.75,911.75,911.75,911.75,1
20110501|2011-04-13 19:00,14,908.75,908.75,908.75,908.75,1
20110501|2011-04-13 19:30,14,907.5,907.5,907.5,907.5,1
20110501|2011-04-13 21:00,14,907.5,907.5,907.5,907.5,1
20110501|2011-04-14 01:30,14,905,905,905,905,1
20110501|2011-04-14 02:00,14,904.75,905,904.5,905,3
20110501|2011-04-14 03:30,14,904.25,904.25,904.25,904.25,1
20110501|2011-04-14 04:00,14,904.25,904.25,904.25,904.25,8
20110501|2011-04-14 04:30,14,901.25,901.25,898,898,10
20110501|2011-04-14 05:00,14,898,898,897,897.5,3
20110501|2011-04-14 05:30,14,892.25,892.25,892,892,11
20110501|2011-04-14 06:00,14,891.75,892,891.75,892,5
20110501|2011-04-14 06:30,14,892,892,892,892,6
20110501|2011-04-14 07:00,14,891.75,891.75,891.5,891.5,2
20110501|2011-04-14 09:30,14,894.5,904,892.5,896.75,427
20110501|2011-04-14 10:00,14,896.5,896.5,891.5,893.25,353
20110501|2011-04-14 10:30,14,893.75,894.75,889.5,894.5,255
20110501|2011-04-14 11:00,14,894.75,898,894,895,128
20110501|2011-04-14 11:30,14,895,898.5,893,893,151
20110501|2011-04-14 12:00,14,893,895.5,891.75,895.25,31
20110501|2011-04-14 12:30,14,894.75,896.25,894.75,895,69
20110501|2011-04-14 13:00,14,894.5,895.25,887.75,889,339
20110501|2011-04-14 18:00,15,890,892,890,891.25,11
20110501|2011-04-14 18:30,15,893.25,893.25,893.25,893.25,1
20110501|2011-04-14 19:00,15,892,892,892,892,1
20110501|2011-04-14 20:30,15,894.25,894.25,894.25,894.25,1
20110501|2011-04-14 21:00,15,893.75,893.75,893.75,893.75,1
20110501|2011-04-14 21:30,15,893,893,893,893,1
20110501|2011-04-14 22:30,15,892,892,892,892,1
20110501|2011-04-14 23:30,15,891.5,891.5,890,890,9
20110501|2011-04-15 00:00,15,890,890,890,890,16
20110501|2011-04-15 00:30,15,891,891,891,891,3
20110501|2011-04-15 01:00,15,889,889,889,889,1
20110501|2011-04-15 01:30,15,889.25,889.25,889.25,889.25,1
20110501|2011-04-15 02:00,15,889,889,889,889,1
20110501|2011-04-15 02:30,15,888,888,886.5,887.75,14
20110501|2011-04-15 04:00,15,886.5,886.5,885,885,6
20110501|2011-04-15 04:30,15,886.5,886.5,886,886,2
20110501|2011-04-15 05:30,15,886,887,886,887,6
20110501|2011-04-15 06:00,15,887,890.5,886.25,886.25,11
20110501|2011-04-15 06:30,15,885.5,885.5,885,885,9
20110501|2011-04-15 07:00,15,884.25,884.25,884,884,3
20110501|2011-04-15 09:30,15,885,893,880,888.75,369
20110501|2011-04-15 10:00,15,884.5,886.5,882.25,885,100
20110501|2011-04-15 10:30,15,885,886.25,883.5,885,59
20110501|2011-04-15 11:00,15,887,890.5,887,890,77
20110501|2011-04-15 11:30,15,890.25,892.25,889.25,889.75,76
20110501|2011-04-15 12:00,15,890,890.75,881.5,883.25,113
20110501|2011-04-15 12:30,15,883.5,891.75,883.5,891.25,283
20110501|2011-04-15 13:00,15,890.25,893.25,886.25,886.25,152
20110501|2011-04-17 18:00,18,888.75,890.75,888.25,888.75,4
20110501|2011-04-17 18:30,18,892,892,892,892,2
20110501|2011-04-17 19:30,18,893,893,888,888,8
20110501|2011-04-17 20:00,18,888,888,888,888,8
20110501|2011-04-17 20:30,18,889,889,889,889,1
20110501|2011-04-17 21:30,18,890.75,890.75,890.75,890.75,3
20110501|2011-04-17 22:00,18,891.25,891.25,891.25,891.25,1
20110501|2011-04-17 22:30,18,891.5,891.5,891.5,891.5,1
20110501|2011-04-18 02:00,18,891,891,891,891,1
20110501|2011-04-18 05:00,18,899.25,910,899.25,906,78
20110501|2011-04-18 05:30,18,905.5,905.5,905.5,905.5,1
20110501|2011-04-18 06:00,18,902.25,902.25,902.25,902.25,2
20110501|2011-04-18 06:30,18,902,902,901.5,901.5,2
20110501|2011-04-18 09:30,18,900,917.5,895,914,513
20110501|2011-04-18 10:00,18,914,922.25,912.25,918.5,177
20110501|2011-04-18 10:30,18,919.25,924,919,920,95
20110501|2011-04-18 11:00,18,922.25,922.5,920,921,149
20110501|2011-04-18 11:30,18,920.75,922.5,919,920.25,56
20110501|2011-04-18 12:00,18,920.75,922,917.25,917.25,97
20110501|2011-04-18 12:30,18,917.5,918.75,915.25,916,103
20110501|2011-04-18 13:00,18,916.75,919.25,912,919.25,231
20110501|2011-04-18 18:00,19,916,921.5,916,920.25,8
20110501|2011-04-18 19:00,19,918.5,921.5,918.5,921,4
20110501|2011-04-18 19:30,19,923.75,923.75,923.5,923.5,2
20110501|2011-04-18 20:00,19,923,923.25,920.5,920.5,3
20110501|2011-04-18 21:30,19,919,919,919,919,1
20110501|2011-04-19 01:00,19,919,919.25,919,919.25,8
20110501|2011-04-19 01:30,19,919.25,919.25,919.25,919.25,1
20110501|2011-04-19 03:00,19,918.5,918.5,918.5,918.5,6
20110501|2011-04-19 03:30,19,918.5,925,917.25,925,13
20110501|2011-04-19 04:00,19,925.25,926.5,924.75,926.5,3
20110501|2011-04-19 04:30,19,927,929.5,927,929.5,7
20110501|2011-04-19 05:00,19,929.5,929.5,928.25,928.25,11
20110501|2011-04-19 05:30,19,928.25,928.25,928.25,928.25,1
20110501|2011-04-19 06:00,19,930,931.75,930,931.75,5
20110501|2011-04-19 06:30,19,931.75,931.75,931.75,931.75,2
20110501|2011-04-19 07:00,19,931,931,931,931,2
20110501|2011-04-19 09:30,19,930.5,938,930.5,934.25,433
20110501|2011-04-19 10:00,19,933.5,936.75,931.25,936.5,229
20110501|2011-04-19 10:30,19,936.5,941.5,936.5,940.5,197
20110501|2011-04-19 11:00,19,941.5,945,940,943,161
20110501|2011-04-19 11:30,19,944.5,951.75,943.5,947.75,197
20110501|2011-04-19 12:00,19,947.25,947.75,945,946.75,63
20110501|2011-04-19 12:30,19,946,946.5,943.25,944,98
20110501|2011-04-19 13:00,19,944,944.25,939,942.75,181
20110501|2011-04-19 18:00,20,943,945.5,942.75,942.75,16
20110501|2011-04-19 18:30,20,945.5,945.75,945.5,945.75,4
20110501|2011-04-19 20:30,20,946.5,946.5,946.5,946.5,1
20110501|2011-04-19 22:00,20,946.5,946.5,946.5,946.5,1
20110501|2011-04-20 00:30,20,948,948,948,948,2
20110501|2011-04-20 05:00,20,955,955.5,954.75,955,4
20110501|2011-04-20 05:30,20,956,956.5,956,956.5,6
20110501|2011-04-20 06:00,20,960,960,960,960,3
20110501|2011-04-20 06:30,20,959.75,960.75,959.5,960.5,8
20110501|2011-04-20 09:30,20,961.75,968.75,961.75,963.5,396
20110501|2011-04-20 10:00,20,964.5,964.5,956.75,958,129
20110501|2011-04-20 10:30,20,960,961,958,959,89
20110501|2011-04-20 11:00,20,960,960.5,957.5,959.75,68
20110501|2011-04-20 11:30,20,959,960.5,948.5,950.25,150
20110501|2011-04-20 12:00,20,953,955.75,949.75,950.75,151
20110501|2011-04-20 12:30,20,949.25,951,946.5,949.25,170
20110501|2011-04-20 13:00,20,949,949.5,934.5,941,406
20110501|2011-04-20 18:00,21,938.75,941.5,938.75,941.5,8
20110501|2011-04-20 20:00,21,941,941,941,941,1
20110501|2011-04-20 20:30,21,943.75,943.75,943.75,943.75,1
20110501|2011-04-21 03:00,21,946.25,946.75,946.25,946.75,4
20110501|2011-04-21 03:30,21,950,951,950,950.5,17
20110501|2011-04-21 04:00,21,951.75,952,950.5,950.5,31
20110501|2011-04-21 06:30,21,949.75,949.75,948.5,948.5,4
20110501|2011-04-21 07:00,21,948.5,949,948.5,949,4
20110501|2011-04-21 09:30,21,946,950.5,940.75,950.5,252
20110501|2011-04-21 10:00,21,951.5,956.25,951.5,955.25,368
20110501|2011-04-21 10:30,21,955,955.5,953.25,955.25,78
20110501|2011-04-21 11:00,21,955.25,956.75,951.75,955,110
20110501|2011-04-21 11:30,21,955,955,950.5,953,93
20110501|2011-04-21 12:00,21,953.75,955,950.75,953,36
20110501|2011-04-21 12:30,21,952,955.75,951,954.75,47
20110501|2011-04-21 13:00,21,954.75,956,949.5,949.5,425
20110501|2011-04-24 18:00,25,958.25,964,958.25,959.5,13
20110501|2011-04-24 18:30,25,964.75,965.25,964.75,965.25,7
20110501|2011-04-24 19:00,25,966.5,966.5,966.5,966.5,4
20110501|2011-04-24 19:30,25,968,979,968,979,45
20110501|2011-04-24 20:00,25,975.75,975.75,975.5,975.5,20
20110501|2011-04-24 21:00,25,976.75,977.75,975.5,975.5,6
20110501|2011-04-24 21:30,25,976,976,976,976,1
20110501|2011-04-24 22:30,25,975.25,975.25,974.75,974.75,3
20110501|2011-04-25 01:00,25,978.25,978.25,978.25,978.25,1
20110501|2011-04-25 04:30,25,980,981.5,980,981.5,7
20110501|2011-04-25 05:00,25,982,982,981.75,981.75,2
20110501|2011-04-25 05:30,25,982.25,982.25,982.25,982.25,1
20110501|2011-04-25 06:00,25,982.25,984.25,982.25,984.25,5
20110501|2011-04-25 07:00,25,985,985,985,985,3
20110501|2011-04-25 09:30,25,978.5,982.25,969.25,977,303
20110501|2011-04-25 10:00,25,978,978.75,972.25,973,72
20110501|2011-04-25 10:30,25,974.25,976,973.75,974.75,47
20110501|2011-04-25 11:00,25,976.5,979.25,973,979.25,32
20110501|2011-04-25 11:30,25,979.75,980,978,979,76
20110501|2011-04-25 12:00,25,980,982.75,979.75,981.5,116
20110501|2011-04-25 12:30,25,983.25,983.25,979.25,980.75,53
20110501|2011-04-25 13:00,25,981.5,982.75,978,979,176
20110501|2011-04-25 18:00,26,983.25,985,983,983,54
20110501|2011-04-25 18:30,26,984,984,984,984,1
20110501|2011-04-25 19:00,26,984.25,984.25,984.25,984.25,9
20110501|2011-04-25 19:30,26,983.25,986,957.5,963.25,117
20110501|2011-04-25 20:00,26,966.75,966.75,961.75,964,3
20110501|2011-04-25 20:30,26,965,965,965,965,1
20110501|2011-04-25 22:30,26,965,965,965,965,2
20110501|2011-04-25 23:00,26,966,967.5,966,967.5,2
20110501|2011-04-26 01:00,26,968.5,968.5,968.5,968.5,2
20110501|2011-04-26 01:30,26,973,973,973,973,1
20110501|2011-04-26 02:00,26,973,973,973,973,1
20110501|2011-04-26 04:00,26,975.5,975.5,975.5,975.5,1
20110501|2011-04-26 06:00,26,976.75,976.75,976.75,976.75,3
20110501|2011-04-26 06:30,26,978,978,978,978,3
20110501|2011-04-26 07:00,26,977.5,978.5,977.25,978.5,7
20110501|2011-04-26 09:30,26,981,988.5,973.5,988.5,166
20110501|2011-04-26 10:00,26,988,988.75,984.5,987.25,85
20110501|2011-04-26 10:30,26,988.5,990.25,986,990,115
20110501|2011-04-26 11:00,26,989.25,990,983.5,984.5,84
20110501|2011-04-26 11:30,26,984,985.5,975.75,975.75,108
20110501|2011-04-26 12:00,26,976.75,981,976.5,979.5,158
20110501|2011-04-26 12:30,26,979.5,979.75,976.75,978.75,85
20110501|2011-04-26 13:00,26,977.5,981.75,970.75,971.5,122
20110501|2011-04-26 18:00,27,973.5,981.75,973.5,981.5,50
20110501|2011-04-26 18:30,27,981,981.5,980,980,16
20110501|2011-04-26 19:00,27,986.5,986.5,986.5,986.5,1
20110501|2011-04-26 20:30,27,982,982,982,982,7
20110501|2011-04-26 21:00,27,981.25,981.25,981,981,3
20110501|2011-04-26 21:30,27,976.25,976.25,975.25,975.25,2
20110501|2011-04-26 23:00,27,970,970,970,970,2
20110501|2011-04-27 09:30,27,965.5,965.5,956.25,962,317
20110501|2011-04-27 10:00,27,958,961.5,956.5,959.25,56
20110501|2011-04-27 10:30,27,959,961.75,950.5,950.5,81
20110501|2011-04-27 11:00,27,950.25,950.25,929.5,938.75,97
20110501|2011-04-27 11:30,27,940.75,945.25,940.75,942,29
20110501|2011-04-27 12:00,27,944.5,944.75,942.25,944.75,7
20110501|2011-04-27 12:30,27,952,954.25,949,949,59
20110501|2011-04-27 13:00,27,949,950.5,945.5,950.5,104
20110501|2011-04-28 09:30,28,946,946,924,924,116
20110501|2011-04-28 10:00,28,926.25,930.75,925.25,930,111
20110501|2011-04-28 10:30,28,929.5,930.25,919,919,99
20110501|2011-04-28 11:00,28,922,926,922,922.5,39
20110501|2011-04-28 11:30,28,921.25,921.5,919,919,39
20110501|2011-04-28 12:00,28,919.5,920.5,911,913,47
20110501|2011-04-28 12:30,28,918.75,920,918.75,920,5
20110501|2011-04-28 13:00,28,919.75,919.75,915.75,916.75,9
20110501|2011-04-29 09:30,29,919.75,925.75,916.25,925,61
20110501|2011-04-29 10:00,29,922.5,925.75,922.5,925.75,20
20110501|2011-04-29 11:00,29,926,926.25,926,926.25,3
20110501|2011-04-29 11:30,29,926.25,933.5,926.25,930,14
20110501|2011-04-29 12:30,29,939.25,939.75,937,937,8
20110501|2011-04-29 13:00,29,938.75,950.25,938.75,948.5,74
20110501|2011-05-02 09:30,2,957.5,970.75,957.5,958,72
20110501|2011-05-02 10:00,2,957,958.75,950.75,956.5,67
20110501|2011-05-02 10:30,2,957.5,957.5,953,955.5,90
20110501|2011-05-02 11:00,2,947.25,947.25,947,947,8
20110501|2011-05-02 11:30,2,950,950,950,950,5
20110501|2011-05-02 12:30,2,948.25,948.25,947.5,947.5,16
20110501|2011-05-02 13:00,2,950.25,950.75,950.25,950.75,15
20110501|2011-05-02 23:30,3,950,950,950,950,2
20110501|2011-05-03 02:30,3,943.25,944,943.25,944,3
20110501|2011-05-03 03:00,3,944,944,944,944,2
20110501|2011-05-03 05:00,3,944,944,944,944,7
20110501|2011-05-03 05:30,3,944,944,944,944,1
20110501|2011-05-03 09:30,3,940,940,940,940,1
20110501|2011-05-03 10:00,3,950,950,948,948,4
20110501|2011-05-04 09:30,4,930,930,930,930,1
20110501|2011-05-04 10:00,4,925,932,925,928,4
20110501|2011-05-05 10:00,5,909.5,909.5,909.5,909.5,6
20110501|2011-05-06 09:30,6,916.5,918.5,916.5,918.5,38
20110501|2011-05-06 12:30,6,910.75,910.75,910.75,910.75,1
20110501|2011-05-10 12:30,10,969,969,969,969,1
20110501|2011-05-11 10:00,11,956,956,956,956,3
20110501|2011-05-11 10:30,11,953,953,953,953,1
20110701|2009-09-30 09:30,30,583,583,583,583,2
20110701|2009-09-30 11:00,30,580.25,581,580.25,581,4
20110701|2009-09-30 11:30,30,583,583,583,583,1
20110701|2009-09-30 13:00,30,591.25,591.25,591.25,591.25,1
20110701|2009-10-01 10:00,1,585.5,585.5,585.25,585.25,2
20110701|2009-10-01 10:30,1,586.75,586.75,586.75,586.75,2
20110701|2009-10-01 11:00,1,585.5,585.75,584,584,4
20110701|2009-10-05 11:30,5,580,580,580,580,2
20110701|2009-10-07 13:00,7,590.25,590.25,590.25,590.25,2
20110701|2009-10-08 12:30,8,610,610,610,610,1
20110701|2009-10-12 06:00,12,610,610,610,610,1
20110701|2009-10-13 11:00,13,631,631,631,631,1
20110701|2009-10-14 09:30,14,640,640,640,640,5
20110701|2009-10-14 11:30,14,638.75,638.75,638.75,638.75,1
20110701|2009-10-14 13:00,14,635,635,635,635,1
20110701|2009-10-15 09:30,15,630.5,630.5,624,624,4
20110701|2009-10-15 11:00,15,624.5,624.5,624.5,624.5,1
20110701|2009-10-19 12:00,19,635.75,635.75,635.75,635.75,1
20110701|2009-10-21 12:30,21,655,655,655,655,4
20110701|2009-10-22 10:00,22,653,653.75,653,653.75,7
20110701|2009-10-22 10:30,22,655,655,655,655,5
20110701|2009-10-22 11:30,22,651,651,651,651,1
20110701|2009-10-22 12:30,22,659,659,659,659,1
20110701|2009-10-22 13:00,22,659.75,659.75,659.75,659.75,1
20110701|2009-10-23 09:30,23,664.75,669.75,664.75,669.75,3
20110701|2009-10-27 11:30,27,628.25,628.25,628.25,628.25,1
20110701|2009-10-30 12:30,30,613,613,613,613,1
20110701|2009-11-02 12:30,2,615.75,615.75,615.75,615.75,1
20110701|2009-11-04 09:30,4,638,638,638,638,1
20110701|2009-11-09 13:00,9,642.5,645,642.5,645,4
20110701|2009-11-12 09:30,12,650.5,650.5,650.5,650.5,1
20110701|2009-11-12 13:00,12,649.5,649.5,649.5,649.5,1
20110701|2009-11-16 09:30,16,664.5,664.5,664.5,664.5,1
20110701|2009-11-16 12:00,16,668.25,668.25,668.25,668.25,1
20110701|2009-11-17 11:00,17,678.5,678.5,678.5,678.5,1
20110701|2009-11-18 11:30,18,679,679,679,679,2
20110701|2009-11-20 12:30,20,663.25,663.25,663,663,2
20110701|2009-11-23 11:30,23,672,672,672,672,4
20110701|2009-11-23 12:00,23,668,668,668,668,1
20110701|2009-11-24 10:30,24,648.25,648.25,647.75,647.75,3
20110701|2009-11-27 10:00,27,647,647,647,647,1
20110701|2009-11-30 10:00,30,661.75,662.5,661.75,662.5,3
20110701|2009-12-01 09:30,1,674.5,674.5,674.5,674.5,2
20110701|2009-12-01 10:00,1,677.75,677.75,676.25,676.25,6
20110701|2009-12-01 11:30,1,667.5,667.5,667.5,667.5,1
20110701|2009-12-07 11:30,7,640.5,643.5,640.5,643.5,4
20110701|2009-12-08 12:00,8,633,633,633,633,1
20110701|2009-12-08 12:30,8,633.5,633.5,633.5,633.5,1
20110701|2009-12-10 09:30,10,626.25,626.25,626.25,626.25,2
20110701|2009-12-10 13:00,10,625.5,625.5,625.5,625.5,2
20110701|2009-12-11 11:30,11,627,627,627,627,2
20110701|2009-12-11 12:30,11,626,626,626,626,1
20110701|2009-12-14 10:00,14,633.75,633.75,633.75,633.75,1
20110701|2009-12-16 09:30,16,624.5,624.5,624.5,624.5,1
20110701|2009-12-17 09:30,17,621,621,620.5,620.75,4
20110701|2009-12-17 11:00,17,619,619,618.75,618.75,2
20110701|2009-12-17 12:30,17,615,615,615,615,2
20110701|2009-12-18 11:00,18,625,625,625,625,2
20110701|2009-12-18 11:30,18,623.75,623.75,622.5,622.5,4
20110701|2009-12-21 13:00,21,614.25,615.75,614.25,615.75,2
20110701|2009-12-28 09:30,28,639.75,639.75,639.75,639.75,2
20110701|2009-12-28 13:00,28,645,645,645,645,3
20110701|2009-12-29 09:30,29,645,645,645,645,2
20110701|2009-12-30 09:30,30,641,641.25,641,641.25,8
20110701|2009-12-30 10:00,30,642,643,642,643,8
20110701|2009-12-31 13:00,31,637.75,637.75,636.75,636.75,8
20110701|2010-01-05 11:00,5,651.25,651.25,651,651,8
20110701|2010-01-06 13:00,6,657,657,657,657,2
20110701|2010-01-07 12:00,7,652.75,652.75,652.75,652.75,2
20110701|2010-01-10 21:30,11,662,662,662,662,2
20110701|2010-01-11 09:30,11,659.25,659.25,659.25,659.25,2
20110701|2010-01-11 12:30,11,662.75,662.75,662.75,662.75,4
20110701|2010-01-12 09:30,12,630,630,630,630,8
20110701|2010-01-12 10:00,12,637.75,637.75,637.75,637.75,8
20110701|2010-01-12 11:00,12,634.5,634.5,634.5,634.5,4
20110701|2010-01-12 11:30,12,630.5,630.5,630.5,630.5,2
20110701|2010-01-12 13:00,12,628.75,631,628.75,631,8
20110701|2010-01-13 09:30,13,621.25,621.5,621.25,621.5,4
20110701|2010-01-13 10:00,13,627.5,627.5,627.5,627.5,4
20110701|2010-01-13 10:30,13,627.75,627.75,627.75,627.75,2
20110701|2010-01-13 12:30,13,628.25,628.25,628.25,628.25,2
20110701|2010-01-13 13:00,13,632,633.75,632,633.75,8
20110701|2010-01-15 09:30,15,620,620,620,620,4
20110701|2010-01-15 10:30,15,616.5,616.5,613.25,613.25,6
20110701|2010-01-15 12:30,15,614,614,614,614,10
20110701|2010-01-19 11:30,19,604,604,602,602,24
20110701|2010-01-20 09:30,20,595,595,595,595,4
20110701|2010-01-20 12:00,20,595,595,595,595,4
20110701|2010-01-20 12:30,20,593.25,593.25,593.25,593.25,2
20110701|2010-01-21 09:30,21,595.75,595.75,595.75,595.75,2
20110701|2010-01-22 12:30,22,600.75,601,600.75,601,8
20110701|2010-01-25 10:30,25,600,600,600,600,2
20110701|2010-01-26 09:30,26,598.25,600,598,600,20
20110701|2010-01-26 10:00,26,600,600,600,600,2
20110701|2010-01-27 09:30,27,596.25,596.25,595.75,595.75,8
20110701|2010-01-27 10:00,27,595.25,595.25,595.25,595.25,6
20110701|2010-01-27 12:00,27,594,594,594,594,4
20110701|2010-01-28 09:30,28,595.5,595.5,595.5,595.5,2
20110701|2010-01-28 13:00,28,595.5,595.5,595.5,595.5,2
20110701|2010-01-29 10:00,29,593.5,593.5,593.5,593.5,2
20110701|2010-01-29 10:30,29,588.75,588.75,588.75,588.75,2
20110701|2010-01-29 11:00,29,588,588,588,588,4
20110701|2010-01-29 13:00,29,587.25,587.25,584.75,584.75,8
20110701|2010-02-01 11:00,1,589.75,589.75,589.75,589.75,2
20110701|2010-02-01 11:30,1,590.75,590.75,590.75,590.75,4
20110701|2010-02-01 12:30,1,591,591,591,591,2
20110701|2010-02-02 09:30,2,597,597,597,597,2
20110701|2010-02-02 10:00,2,596.25,596.25,596.25,596.25,2
20110701|2010-02-02 10:30,2,600,600,600,600,2
20110701|2010-02-02 12:00,2,600.25,600.25,600.25,600.25,4
20110701|2010-02-03 09:30,3,593.75,593.75,593.75,593.75,6
20110701|2010-02-03 10:00,3,594.25,594.25,593.75,593.75,10
20110701|2010-02-03 11:00,3,591.5,591.5,591.5,591.5,2
20110701|2010-02-03 13:00,3,587.75,587.75,587.75,587.75,6
20110701|2010-02-04 09:30,4,586.5,590.5,586.5,589.25,18
20110701|2010-02-04 10:00,4,590.5,590.5,590.5,590.5,2
20110701|2010-02-04 10:30,4,590.5,591.25,590.5,591.25,14
20110701|2010-02-04 12:00,4,588,588,588,588,4
20110701|2010-02-04 12:30,4,588.5,588.75,588.5,588.75,4
20110701|2010-02-04 13:00,4,590.75,590.75,590.75,590.75,2
20110701|2010-02-05 09:30,5,588.75,589,588.75,589,6
20110701|2010-02-05 10:30,5,583.5,583.5,583.5,583.5,1
20110701|2010-02-05 11:30,5,585,585,585,585,8
20110701|2010-02-05 12:00,5,585,585,585,585,2
20110701|2010-02-08 09:30,8,594.25,598.75,594.25,598.75,2
20110701|2010-02-09 09:30,9,597,597,592,592,7
20110701|2010-02-09 10:00,9,592,592,592,592,1
20110701|2010-02-10 10:30,10,597.25,598.75,597.25,598.75,4
20110701|2010-02-10 11:00,10,597.75,600,597.75,600,6
20110701|2010-02-10 11:30,10,602.5,612.5,602.5,612.5,5
20110701|2010-02-11 12:30,11,599.75,599.75,599.75,599.75,2
20110701|2010-02-11 13:00,11,606,606.75,603,603,4
20110701|2010-02-12 10:30,12,594.5,594.5,594.5,594.5,4
20110701|2010-02-12 11:00,12,593.25,594.25,593.25,594.25,4
20110701|2010-02-16 09:30,16,608.5,609,608.5,609,5
20110701|2010-02-16 13:00,16,609,609,609,609,2
20110701|2010-02-17 09:30,17,605,605,605,605,1
20110701|2010-02-18 09:30,18,597.75,597.75,597.75,597.75,2
20110701|2010-02-18 12:30,18,592,592,592,592,2
20110701|2010-02-19 11:30,19,593.75,593.75,593.25,593.25,3
20110701|2010-02-22 11:00,22,595.75,598,595.75,598,5
20110701|2010-02-22 11:30,22,601,606.25,601,606.25,2
20110701|2010-02-22 12:00,22,607.25,608.5,607.25,608.5,9
20110701|2010-02-23 09:30,23,602,602,602,602,1
20110701|2010-02-23 10:00,23,602,602,602,602,2
20110701|2010-02-23 11:00,23,603,603,603,603,2
20110701|2010-02-23 12:00,23,603,603,603,603,1
20110701|2010-02-23 12:30,23,600.5,600.5,600.25,600.25,4
20110701|2010-02-23 13:00,23,599.75,599.75,598.75,598.75,5
20110701|2010-02-24 09:30,24,599.75,605.25,599.75,605.25,19
20110701|2010-02-24 10:00,24,599.75,599.75,599.75,599.75,1
20110701|2010-02-24 10:30,24,602,602.5,602,602.5,20
20110701|2010-02-24 12:30,24,601.25,601.75,600.75,601.75,5
20110701|2010-02-25 11:00,25,594.75,594.75,594.75,594.75,2
20110701|2010-02-25 19:00,26,595.75,595.75,595.75,595.75,1
20110701|2010-02-26 10:30,26,606,606,606,606,3
20110701|2010-03-01 09:30,1,598.5,598.5,598.5,598.5,2
20110701|2010-03-01 11:00,1,587.5,590.25,587.25,590.25,5
20110701|2010-03-01 13:00,1,593.75,593.75,593.75,593.75,1
20110701|2010-03-02 09:30,2,594.5,594.5,594.5,594.5,1
20110701|2010-03-02 12:30,2,598.5,598.5,597.5,597.5,2
20110701|2010-03-04 10:00,4,593,593,593,593,1
20110701|2010-03-04 11:00,4,592,592,592,592,2
20110701|2010-03-04 18:00,5,594,594,594,594,2
20110701|2010-03-04 18:30,5,594,594,594,594,4
20110701|2010-03-05 11:00,5,590,590,587.75,587.75,4
20110701|2010-03-08 11:00,8,591.75,591.75,591.75,591.75,1
20110701|2010-03-08 12:00,8,591.75,591.75,591.75,591.75,1
20110701|2010-03-08 13:00,8,588.75,588.75,588.75,588.75,1
20110701|2010-03-09 09:30,9,586,586,586,586,1
20110701|2010-03-09 10:30,9,588.75,589.75,588.75,589.75,4
20110701|2010-03-09 11:00,9,588.75,588.75,588.5,588.5,3
20110701|2010-03-10 09:30,10,585.75,588.75,585.75,588.75,2
20110701|2010-03-10 11:00,10,580.5,580.5,580.5,580.5,1
20110701|2010-03-10 11:30,10,580.75,582,580.75,582,5
20110701|2010-03-10 13:00,10,582,582,582,582,1
20110701|2010-03-11 09:30,11,580.5,580.5,580.5,580.5,2
20110701|2010-03-11 11:00,11,578.75,578.75,578.5,578.5,5
20110701|2010-03-11 12:30,11,578,578,578,578,3
20110701|2010-03-11 13:00,11,580.75,580.75,579.5,579.5,3
20110701|2010-03-12 09:30,12,582.5,582.5,582.5,582.5,3
20110701|2010-03-12 10:00,12,583.25,583.25,583.25,583.25,2
20110701|2010-03-12 11:00,12,584,584,584,584,2
20110701|2010-03-12 13:00,12,587.75,587.75,587.75,587.75,2
20110701|2010-03-15 10:00,15,581.5,581.5,581.5,581.5,2
20110701|2010-03-15 13:00,15,582.25,582.25,582.25,582.25,1
20110701|2010-03-16 09:30,16,585.75,585.75,585.75,585.75,1
20110701|2010-03-16 13:00,16,590.25,590.25,590.25,590.25,1
20110701|2010-03-17 09:30,17,588.75,590.5,588.75,590.5,13
20110701|2010-03-17 10:30,17,592.5,592.5,592.5,592.5,2
20110701|2010-03-17 12:30,17,596.25,597.25,596.25,597.25,2
20110701|2010-03-17 13:00,17,597,597,597,597,1
20110701|2010-03-18 10:30,18,587.25,587.25,587.25,587.25,3
20110701|2010-03-18 11:00,18,588.75,588.75,588.75,588.75,2
20110701|2010-03-23 10:00,23,584.25,584.25,584.25,584.25,1
20110701|2010-03-23 10:30,23,585.25,585.5,585.25,585.5,3
20110701|2010-03-24 12:30,24,577.5,578.25,577.25,578,10
20110701|2010-03-25 12:30,25,572.5,572.5,571.5,572,8
20110701|2010-03-25 18:00,26,577.25,577.25,577.25,577.25,1
20110701|2010-03-29 09:30,29,574.5,575,574.25,575,16
20110701|2010-03-29 10:00,29,574.75,575.25,573,573,6
20110701|2010-03-29 11:00,29,574.75,574.75,574.75,574.75,3
20110701|2010-03-29 11:30,29,575,575,575,575,4
20110701|2010-03-29 12:00,29,575,575,574,574.25,7
20110701|2010-03-29 12:30,29,574,574.5,574,574.5,4
20110701|2010-03-29 13:00,29,572,572,572,572,2
20110701|2010-03-30 09:30,30,572,573.25,572,573.25,9
20110701|2010-03-30 10:00,30,575.25,575.25,575.25,575.25,2
20110701|2010-03-30 11:00,30,573.25,573.25,573.25,573.25,1
20110701|2010-03-30 11:30,30,576.25,577.75,576.25,577.75,170
20110701|2010-03-30 13:00,30,573.5,578,573.5,578,7
20110701|2010-03-31 10:00,31,567,568.75,567,568.75,134
20110701|2010-03-31 10:30,31,566.5,566.5,566,566,25
20110701|2010-03-31 12:00,31,561.75,561.75,561.75,561.75,1
20110701|2010-03-31 12:30,31,561,561.25,561,561.25,2
20110701|2010-04-01 09:30,1,559.75,562.75,559.75,562.75,5
20110701|2010-04-01 11:00,1,563,563,563,563,1
20110701|2010-04-01 12:30,1,562.5,562.5,562.5,562.5,2
20110701|2010-04-01 13:00,1,562.75,562.75,562.75,562.75,1
20110701|2010-04-05 11:00,5,562.5,562.5,562.5,562.5,5
20110701|2010-04-05 12:00,5,565.25,565.25,565.25,565.25,5
20110701|2010-04-05 13:00,5,566.25,566.5,566.25,566.5,3
20110701|2010-04-06 10:00,6,573,583.75,573,583.75,11
20110701|2010-04-06 10:30,6,579,579,578.5,578.5,4
20110701|2010-04-06 11:00,6,580,582,579.5,581.75,7
20110701|2010-04-06 12:30,6,578.5,578.5,577,577,4
20110701|2010-04-06 13:00,6,575,576.75,575,575,7
20110701|2010-04-06 19:30,7,575.75,575.75,575.75,575.75,6
20110701|2010-04-07 03:00,7,575,575,575,575,1
20110701|2010-04-07 09:30,7,571.5,571.5,570.5,571,10
20110701|2010-04-07 12:00,7,575.75,585.5,575.75,585.5,16
20110701|2010-04-07 12:30,7,583,583,582.25,582.25,4
20110701|2010-04-07 13:00,7,585.5,585.5,584.5,584.5,4
20110701|2010-04-07 19:00,8,582.25,582.75,582.25,582.75,2
20110701|2010-04-07 22:00,8,582.75,582.75,582.75,582.75,5
20110701|2010-04-08 11:00,8,581.5,582,581.5,582,7
20110701|2010-04-08 11:30,8,580,580,580,580,1
20110701|2010-04-08 12:00,8,580,580,580,580,2
20110701|2010-04-09 10:00,9,577.25,577.25,577,577,10
20110701|2010-04-09 12:00,9,576.5,576.5,576.25,576.25,5
20110701|2010-04-09 12:30,9,577.25,577.25,576.75,576.75,2
20110701|2010-04-12 09:30,12,586.25,586.25,586.25,586.25,1
20110701|2010-04-12 10:00,12,579,579,579,579,2
20110701|2010-04-12 10:30,12,581.5,582,581,581,10
20110701|2010-04-12 11:00,12,581.5,581.5,581.5,581.5,5
20110701|2010-04-12 12:30,12,583.5,584.25,583.5,584,10
20110701|2010-04-12 19:30,13,578,578,578,578,1
20110701|2010-04-13 09:30,13,583,584,583,584,2
20110701|2010-04-13 10:00,13,582.25,586,582,586,9
20110701|2010-04-13 11:30,13,582.75,582.75,582.5,582.5,3
20110701|2010-04-13 12:00,13,584.5,584.5,584.25,584.25,6
20110701|2010-04-13 12:30,13,584,584.25,584,584.25,2
20110701|2010-04-13 13:00,13,585.5,586,585,586,12
20110701|2010-04-13 18:00,14,582.5,582.5,582.5,582.5,1
20110701|2010-04-14 09:30,14,586.75,586.75,586.75,586.75,4
20110701|2010-04-14 11:30,14,587.75,587.75,587.75,587.75,1
20110701|2010-04-14 12:00,14,590,592.5,590,592.5,8
20110701|2010-04-14 13:00,14,588.75,588.75,584.75,584.75,11
20110701|2010-04-15 09:30,15,585,588.75,585,588.75,3
20110701|2010-04-15 10:00,15,590.5,590.5,590.5,590.5,1
20110701|2010-04-16 09:30,16,590,591.5,590,591.5,5
20110701|2010-04-16 10:00,16,589,590,589,590,14
20110701|2010-04-16 10:30,16,593.5,593.5,593.5,593.5,1
20110701|2010-04-16 12:30,16,593.25,597.5,593.25,596.5,14
20110701|2010-04-16 13:00,16,596.25,598.25,596.25,597.5,15
20110701|2010-04-19 09:30,19,587.5,587.5,587.5,587.5,3
20110701|2010-04-19 10:00,19,587.5,587.5,587.5,587.5,1
20110701|2010-04-19 10:30,19,588.25,588.25,588.25,588.25,5
20110701|2010-04-19 11:00,19,588.25,588.25,584,584,15
20110701|2010-04-19 11:30,19,584.25,585,584.25,584.5,4
20110701|2010-04-19 12:00,19,585.5,585.5,584.5,585.5,36
20110701|2010-04-19 12:30,19,585.5,585.75,581.5,581.5,16
20110701|2010-04-19 13:00,19,582,582,577.75,577.75,26
20110701|2010-04-20 06:30,20,585,585,585,585,10
20110701|2010-04-20 07:00,20,586.25,586.25,586.25,586.25,1
20110701|2010-04-20 09:30,20,585.5,587.5,585.5,587.5,11
20110701|2010-04-20 10:00,20,591.25,595,591.25,595,32
20110701|2010-04-20 10:30,20,594,594.75,593.75,593.75,20
20110701|2010-04-20 11:00,20,595.25,595.25,595.25,595.25,1
20110701|2010-04-20 11:30,20,594.75,596,594,596,8
20110701|2010-04-20 12:00,20,595.25,595.75,595.25,595.75,8
20110701|2010-04-20 12:30,20,595.25,596,595.25,595.5,9
20110701|2010-04-21 07:00,21,596.25,596.25,596.25,596.25,5
20110701|2010-04-21 09:30,21,596.25,597,591.75,594.75,16
20110701|2010-04-21 10:00,21,597.5,597.5,595,595,8
20110701|2010-04-21 11:30,21,598,598.5,598,598,37
20110701|2010-04-21 12:30,21,594.5,594.75,594.25,594.5,30
20110701|2010-04-21 13:00,21,595.5,596,594.75,595,45
20110701|2010-04-22 09:30,22,591.5,592.75,590.5,591.5,190
20110701|2010-04-22 10:00,22,593.5,597,593.5,596.75,106
20110701|2010-04-22 10:30,22,598,605.75,598,605.25,125
20110701|2010-04-22 11:00,22,605.75,605.75,605.75,605.75,1
20110701|2010-04-22 11:30,22,604.5,605.75,604.5,605.75,30
20110701|2010-04-22 12:00,22,606,606.5,602.75,604.5,12
20110701|2010-04-22 12:30,22,606.5,608.5,606.5,608.5,3
20110701|2010-04-22 13:00,22,607,607.25,605.5,607.25,7
20110701|2010-04-23 03:00,23,605,606.75,605,606.75,33
20110701|2010-04-23 06:00,23,607,607,607,607,1
20110701|2010-04-23 09:30,23,606.25,608,606,608,46
20110701|2010-04-23 10:00,23,608.75,609,608,608,6
20110701|2010-04-23 11:00,23,600.5,601,600.25,600.25,8
20110701|2010-04-23 11:30,23,602.5,603.75,602.5,603.75,4
20110701|2010-04-23 12:00,23,603.75,603.75,603.75,603.75,1
20110701|2010-04-23 13:00,23,605,605.25,605,605.25,7
20110701|2010-04-25 22:00,26,606.25,606.25,606.25,606.25,5
20110701|2010-04-26 06:00,26,610.25,610.25,610.25,610.25,1
20110701|2010-04-26 09:30,26,612.25,612.25,612.25,612.25,1
20110701|2010-04-26 10:30,26,603.5,603.5,603.25,603.25,4
20110701|2010-04-26 11:00,26,598,598,590,590,15
20110701|2010-04-26 11:30,26,595.25,595.25,593.25,593.25,11
20110701|2010-04-26 12:00,26,592.75,592.75,592.75,592.75,1
20110701|2010-04-26 12:30,26,592,592,592,592,2
20110701|2010-04-27 06:00,27,592,592,592,592,3
20110701|2010-04-27 10:00,27,596.25,596.25,595.75,595.75,6
20110701|2010-04-27 10:30,27,592,592,591.5,591.5,12
20110701|2010-04-27 11:30,27,594.75,594.75,594.75,594.75,4
20110701|2010-04-27 12:00,27,594.5,594.5,594.5,594.5,3
20110701|2010-04-27 12:30,27,594,594,594,594,2
20110701|2010-04-28 09:30,28,599.75,599.75,599.75,599.75,3
20110701|2010-04-28 10:30,28,596.25,597.5,593,593,11
20110701|2010-04-28 12:00,28,593.25,593.25,593.25,593.25,4
20110701|2010-04-28 12:30,28,591.25,592.75,591,592.75,12
20110701|2010-04-28 13:00,28,592,592,589.5,589.5,15
20110701|2010-04-29 09:30,29,603,604.75,602.5,604.75,7
20110701|2010-04-29 10:00,29,604.75,607,604,604.25,11
20110701|2010-04-29 10:30,29,604.5,605.75,603.5,603.75,11
20110701|2010-04-29 11:00,29,605,606.75,604.25,604.25,5
20110701|2010-04-29 11:30,29,604,604,604,604,2
20110701|2010-04-29 12:00,29,603.25,603.25,603.25,603.25,2
20110701|2010-04-29 12:30,29,600.5,600.5,600.5,600.5,2
20110701|2010-04-30 09:30,30,600,600.75,596.75,597,15
20110701|2010-04-30 10:00,30,596,598.25,596,598.25,5
20110701|2010-04-30 11:00,30,602.25,602.25,602.25,602.25,1
20110701|2010-04-30 11:30,30,600.75,602.25,600.75,601.75,9
20110701|2010-04-30 12:00,30,603,603,603,603,1
20110701|2010-04-30 13:00,30,602.75,605,602.25,605,9
20110701|2010-05-02 18:30,3,605,605,605,605,1
20110701|2010-05-02 19:00,3,605,605,605,605,1
20110701|2010-05-03 09:30,3,603.75,603.75,600,600,8
20110701|2010-05-03 10:30,3,596.25,596.25,596.25,596.25,3
20110701|2010-05-03 11:00,3,596.25,596.25,596,596,5
20110701|2010-05-03 12:00,3,597.5,597.5,597.25,597.25,3
20110701|2010-05-03 13:00,3,599.75,603,599.75,603,3
20110701|2010-05-04 09:30,4,598.75,598.75,598,598,6
20110701|2010-05-04 10:00,4,601.5,601.75,601.5,601.75,2
20110701|2010-05-04 10:30,4,603.5,603.5,603.5,603.5,2
20110701|2010-05-04 11:00,4,604.25,604.25,604,604,10
20110701|2010-05-04 12:00,4,606.25,607.25,606.25,607.25,3
20110701|2010-05-04 12:30,4,606.25,606.25,606.25,606.25,3
20110701|2010-05-04 13:00,4,609.75,610.75,609.75,610.25,8
20110701|2010-05-05 11:00,5,610.5,610.5,610.5,610.5,2
20110701|2010-05-05 11:30,5,608.25,608.25,608.25,608.25,1
20110701|2010-05-05 12:30,5,610.5,610.5,610.5,610.5,3
20110701|2010-05-05 13:00,5,610.75,610.75,609.75,610,7
20110701|2010-05-05 20:30,6,610,610,610,610,3
20110701|2010-05-06 09:30,6,608,609,598.5,598.5,15
20110701|2010-05-06 10:00,6,605,605.5,605,605.5,5
20110701|2010-05-06 11:00,6,605,610,605,610,12
20110701|2010-05-06 11:30,6,608.5,608.5,604.5,604.5,2
20110701|2010-05-06 13:00,6,602.25,604.75,602.25,604,27
20110701|2010-05-07 12:00,7,605.5,607.75,605.25,607.75,20
20110701|2010-05-07 12:30,7,611.25,612.25,611.25,612.25,7
20110701|2010-05-07 13:00,7,610,610,605.25,605.25,5
20110701|2010-05-09 19:00,10,605.25,605.25,605.25,605.25,1
20110701|2010-05-10 06:30,10,608.75,610,608.75,609.5,12
20110701|2010-05-10 07:00,10,609,609,609,609,5
20110701|2010-05-10 09:30,10,608.75,608.75,603,603,6
20110701|2010-05-10 10:00,10,602.75,602.75,601,601,6
20110701|2010-05-10 13:00,10,593.75,593.75,593.75,593.75,2
20110701|2010-05-11 09:30,11,597.25,597.25,597.25,597.25,3
20110701|2010-05-11 10:00,11,600,600.5,599.5,600,51
20110701|2010-05-11 10:30,11,600,600,600,600,3
20110701|2010-05-11 11:30,11,599.5,600,598.75,598.75,13
20110701|2010-05-11 12:00,11,598,598.25,597.5,598.25,7
20110701|2010-05-11 13:00,11,601.75,602,601.75,602,4
20110701|2010-05-12 09:30,12,604,608.5,604,608.5,10
20110701|2010-05-12 10:00,12,606,606,601.75,601.75,8
20110701|2010-05-12 10:30,12,602.75,602.75,602,602,18
20110701|2010-05-12 11:00,12,596.75,596.75,596.25,596.25,5
20110701|2010-05-12 11:30,12,596.25,596.25,596.25,596.25,1
20110701|2010-05-12 12:00,12,597.75,597.75,597.75,597.75,2
20110701|2010-05-12 12:30,12,596.5,596.5,596.25,596.25,2
20110701|2010-05-13 09:30,13,590.75,590.75,590.5,590.5,4
20110701|2010-05-13 10:30,13,590.75,590.75,590.75,590.75,2
20110701|2010-05-13 11:00,13,590,590,590,590,1
20110701|2010-05-13 11:30,13,589.5,589.5,588.5,588.5,2
20110701|2010-05-13 12:00,13,588.25,588.25,588.25,588.25,1
20110701|2010-05-13 12:30,13,585.5,585.5,585.5,585.5,3
20110701|2010-05-14 11:30,14,581.25,581.25,581.25,581.25,1
20110701|2010-05-14 12:00,14,582.25,583.25,582.25,583.25,3
20110701|2010-05-16 18:00,17,581.75,581.75,579.75,579.75,10
20110701|2010-05-17 09:30,17,578.5,578.75,577.75,577.75,13
20110701|2010-05-17 11:30,17,576.5,576.5,576.5,576.5,2
20110701|2010-05-17 12:00,17,575.75,575.75,575.75,575.75,1
20110701|2010-05-17 12:30,17,577.25,577.5,577,577,7
20110701|2010-05-17 13:00,17,579.25,579.25,577.75,579,19
20110701|2010-05-18 10:00,18,579.75,579.75,579.75,579.75,1
20110701|2010-05-18 10:30,18,579.25,579.25,579,579,5
20110701|2010-05-18 11:00,18,578.25,578.25,578.25,578.25,2
20110701|2010-05-19 09:30,19,578,580.5,578,580.5,15
20110701|2010-05-19 10:30,19,577.75,577.75,577.75,577.75,2
20110701|2010-05-19 11:00,19,577.25,577.25,577.25,577.25,1
20110701|2010-05-19 12:30,19,577.25,577.25,577.25,577.25,5
20110701|2010-05-19 13:00,19,578.75,579.25,577.25,579.25,31
20110701|2010-05-19 20:00,20,582,582,582,582,1
20110701|2010-05-20 01:30,20,578.25,578.25,578.25,578.25,3
20110701|2010-05-20 02:30,20,580.5,580.5,580.5,580.5,29
20110701|2010-05-20 03:00,20,580.5,580.75,580.5,580.75,4
20110701|2010-05-20 03:30,20,580.75,580.75,580.5,580.75,46
20110701|2010-05-20 04:00,20,580.75,580.75,580.75,580.75,30
20110701|2010-05-20 06:00,20,578.25,579.5,578.25,579.5,4
20110701|2010-05-20 09:30,20,576.5,576.5,575,575,6
20110701|2010-05-20 10:00,20,574.25,574.25,574,574,5
20110701|2010-05-20 10:30,20,575.75,575.75,575.75,575.75,6
20110701|2010-05-20 12:30,20,581,582,581,582,3
20110701|2010-05-20 13:00,20,582.25,582.25,582.25,582.25,2
20110701|2010-05-21 05:00,21,580.25,580.25,580.25,580.25,1
20110701|2010-05-21 09:30,21,579.25,580.25,579,580,62
20110701|2010-05-21 10:00,21,579.5,579.5,579.5,579.5,1
20110701|2010-05-21 10:30,21,581.5,582.25,580.75,581.25,33
20110701|2010-05-21 11:00,21,581.75,583,581.75,583,16
20110701|2010-05-21 11:30,21,583.25,583.5,582,582.75,33
20110701|2010-05-21 12:00,21,583.5,583.5,582.5,582.5,10
20110701|2010-05-21 12:30,21,582,582,582,582,2
20110701|2010-05-24 10:30,24,583.5,583.5,583.25,583.25,5
20110701|2010-05-24 11:30,24,581.75,582,581.75,582,4
20110701|2010-05-24 12:30,24,581,581,580,580,37
20110701|2010-05-24 13:00,24,580.5,580.5,577.25,577.25,22
20110701|2010-05-24 23:00,25,575,575,575,575,1
20110701|2010-05-25 02:30,25,575,575,575,575,4
20110701|2010-05-25 10:00,25,573.75,573.75,572.5,572.5,7
20110701|2010-05-25 10:30,25,573.5,574.75,573.5,574.75,189
20110701|2010-05-25 11:00,25,575.5,575.5,575.5,575.5,1
20110701|2010-05-25 12:30,25,575.5,575.5,575.5,575.5,2
20110701|2010-05-25 13:00,25,577.5,578,570.75,574.25,97
20110701|2010-05-25 18:00,26,574.25,575.25,574.25,575,40
20110701|2010-05-25 18:30,26,575,575,574.75,574.75,21
20110701|2010-05-25 20:00,26,575,575,575,575,1
20110701|2010-05-25 21:00,26,574.5,574.5,574.5,574.5,3
20110701|2010-05-25 22:00,26,574.5,574.5,574.5,574.5,3
20110701|2010-05-25 22:30,26,575.5,575.5,575.5,575.5,1
20110701|2010-05-25 23:00,26,575.25,575.25,575.25,575.25,1
20110701|2010-05-26 05:00,26,576.25,576.25,576.25,576.25,5
20110701|2010-05-26 06:00,26,576.25,577,576.25,577,14
20110701|2010-05-26 06:30,26,576.75,578.25,576.75,578,5
20110701|2010-05-26 07:00,26,578.5,579,578.5,578.75,21
20110701|2010-05-26 09:30,26,579.25,583,577.75,579.5,78
20110701|2010-05-26 10:00,26,578,578.75,575,575,196
20110701|2010-05-26 10:30,26,575.25,577,575.25,576,4
20110701|2010-05-26 11:00,26,575.75,578,575.75,578,4
20110701|2010-05-27 10:00,27,585.5,585.5,585.5,585.5,8
20110701|2010-05-27 11:00,27,585.75,585.75,585.5,585.75,14
20110701|2010-05-27 11:30,27,585.5,586.5,585.5,585.75,24
20110701|2010-05-27 12:00,27,585,585,585,585,1
20110701|2010-05-27 18:30,28,584.25,584.25,584.25,584.25,4
20110701|2010-05-28 09:30,28,581.25,585.25,581.25,584.75,14
20110701|2010-05-28 10:00,28,587,587,585,586,229
20110701|2010-05-28 10:30,28,586.25,586.25,585.25,585.25,84
20110701|2010-05-28 11:00,28,577.5,577.5,576.75,576.75,4
20110701|2010-05-28 11:30,28,575.75,575.75,575.75,575.75,1
20110701|2010-05-28 12:00,28,578.25,578.25,578.25,578.25,4
20110701|2010-05-28 12:30,28,577.25,579.25,577.25,577.5,52
20110701|2010-05-28 13:00,28,577.25,577.75,573.25,573.25,163
20110701|2010-06-01 06:00,1,568.5,568.5,568.25,568.25,2
20110701|2010-06-01 09:30,1,571.25,571.25,571.25,571.25,8
20110701|2010-06-01 12:00,1,577.25,577.25,577.25,577.25,1
20110701|2010-06-01 12:30,1,580.75,580.75,580.75,580.75,2
20110701|2010-06-01 13:00,1,577.75,577.75,570.25,570.25,140
20110701|2010-06-02 09:30,2,573.75,577.5,573,577.25,54
20110701|2010-06-02 10:00,2,576,577.25,575,575,101
20110701|2010-06-02 10:30,2,575,575,573,573,123
20110701|2010-06-02 11:00,2,574.25,574.75,574,574.75,150
20110701|2010-06-02 11:30,2,574.75,574.75,573.75,573.75,40
20110701|2010-06-02 12:00,2,573.25,573.25,573.25,573.25,5
20110701|2010-06-02 12:30,2,572.25,572.25,572,572,7
20110701|2010-06-02 13:00,2,570,570.5,566,566,339
20110701|2010-06-02 18:00,3,569,569,569,569,2
20110701|2010-06-03 09:30,3,567.75,567.75,567.75,567.75,3
20110701|2010-06-03 11:00,3,569.25,569.25,567.25,568.25,8
20110701|2010-06-03 11:30,3,569.5,570.5,569.5,570.5,39
20110701|2010-06-03 12:00,3,570.25,570.25,569.75,570,12
20110701|2010-06-03 12:30,3,570.5,573.75,570.5,573.75,24
20110701|2010-06-03 13:00,3,571.25,571.5,565.25,565.25,471
20110701|2010-06-04 09:30,4,564,564,563,564,30
20110701|2010-06-04 10:00,4,564,564.25,562.25,562.25,46
20110701|2010-06-04 11:00,4,564.5,564.5,563.5,563.5,46
20110701|2010-06-04 11:30,4,564,564.5,563.5,564.5,15
20110701|2010-06-04 12:00,4,564.5,564.5,563.5,563.5,12
20110701|2010-06-04 12:30,4,564.5,564.5,562.75,562.75,13
20110701|2010-06-04 13:00,4,562.5,563.75,559.25,560.5,434
20110701|2010-06-06 21:30,7,562,562.25,562,562.25,20
20110701|2010-06-07 09:30,7,561,561,561,561,7
20110701|2010-06-07 10:00,7,558.75,559.5,558.25,558.25,14
20110701|2010-06-07 10:30,7,559.25,559.25,559,559,31
20110701|2010-06-07 11:30,7,557.75,558,557.75,558,4
20110701|2010-06-07 12:30,7,558.75,558.75,557,557.25,24
20110701|2010-06-07 13:00,7,557,557,553.75,555,428
20110701|2010-06-08 09:30,8,555,558.25,555,558.25,53
20110701|2010-06-08 10:00,8,557.5,557.75,557,557,10
20110701|2010-06-08 10:30,8,558.75,558.75,558.75,558.75,5
20110701|2010-06-08 11:00,8,558.5,558.5,557.5,557.75,9
20110701|2010-06-08 11:30,8,558,558,557.25,557.25,4
20110701|2010-06-08 12:00,8,556.75,558.5,556.75,558.5,22
20110701|2010-06-08 12:30,8,557.25,557.75,557,557.75,4
20110701|2010-06-08 13:00,8,557.75,562.75,556.75,562,2525
20110701|2010-06-09 01:30,9,558.75,558.75,558.75,558.75,1
20110701|2010-06-09 09:30,9,560.25,560.25,560.25,560.25,2
20110701|2010-06-09 10:00,9,560.5,561.25,560,560,25
20110701|2010-06-09 10:30,9,559,559,559,559,1
20110701|2010-06-09 11:00,9,558.25,558.25,558.25,558.25,1
20110701|2010-06-09 11:30,9,555.75,555.75,555,555,70
20110701|2010-06-09 12:00,9,555,555,554,554.25,93
20110701|2010-06-09 13:00,9,553.75,555.5,553.5,554.25,67
20110701|2010-06-10 04:30,10,554.25,554.25,554.25,554.25,5
20110701|2010-06-10 05:00,10,554.25,554.25,554.25,554.25,1
20110701|2010-06-10 05:30,10,554.25,554.25,554.25,554.25,4
20110701|2010-06-10 09:30,10,559.75,561.5,559,559.5,342
20110701|2010-06-10 10:00,10,560.25,560.75,558,558,223
20110701|2010-06-10 10:30,10,558.25,558.25,556,556,131
20110701|2010-06-10 11:00,10,556,556.5,556,556.25,63
20110701|2010-06-10 11:30,10,557.75,558.25,557,558.25,33
20110701|2010-06-10 12:00,10,558.25,559.5,558.25,559.5,13
20110701|2010-06-10 12:30,10,560.25,562,560,561,13
20110701|2010-06-10 13:00,10,559.75,559.75,557,558.25,36
20110701|2010-06-11 03:00,11,556,556,556,556,14
20110701|2010-06-11 03:30,11,556,556,556,556,3
20110701|2010-06-11 09:30,11,556,556,553.75,553.75,166
20110701|2010-06-11 10:00,11,553.25,553.5,553.25,553.25,7
20110701|2010-06-11 10:30,11,554.5,555,554.5,554.75,13
20110701|2010-06-11 11:00,11,555.5,555.5,555.5,555.5,2
20110701|2010-06-11 11:30,11,557.5,560,557.5,560,4
20110701|2010-06-11 12:00,11,565.75,570.25,565.75,570.25,4
20110701|2010-06-11 12:30,11,567,580.75,567,568,41
20110701|2010-06-11 13:00,11,567.75,570,566.5,566.5,39
20110701|2010-06-13 18:00,14,574.5,575.25,573.5,575.25,9
20110701|2010-06-13 18:30,14,574.25,574.75,574.25,574.75,5
20110701|2010-06-13 19:00,14,573.5,573.5,573.5,573.5,1
20110701|2010-06-13 20:00,14,572.75,572.75,572.75,572.75,3
20110701|2010-06-13 22:00,14,571.25,571.25,571.25,571.25,1
20110701|2010-06-14 05:00,14,573.75,573.75,573.75,573.75,1
20110701|2010-06-14 07:00,14,577,577,577,577,1
20110701|2010-06-14 09:30,14,578.75,585.25,578.75,582.5,264
20110701|2010-06-14 10:00,14,583.75,585.25,582,582,83
20110701|2010-06-14 10:30,14,582.25,584.25,582.25,583.75,10
20110701|2010-06-14 11:00,14,583.5,583.5,583.25,583.25,7
20110701|2010-06-14 11:30,14,583.75,585.25,583.75,585.25,8
20110701|2010-06-14 12:00,14,585.25,585.25,582.5,582.5,17
20110701|2010-06-14 12:30,14,584.5,584.5,583.5,583.5,19
20110701|2010-06-14 13:00,14,584.25,584.5,581,581.75,27
20110701|2010-06-15 09:30,15,583,584.5,577.75,579.25,34
20110701|2010-06-15 10:00,15,580,581.25,579.75,580,33
20110701|2010-06-15 10:30,15,580.25,583.75,580.25,583.75,24
20110701|2010-06-15 11:00,15,583.5,587.5,583.5,587.5,42
20110701|2010-06-15 11:30,15,584.25,584.25,583,584,11
20110701|2010-06-15 12:00,15,586,587.5,586,587.5,23
20110701|2010-06-15 12:30,15,587.5,587.5,585.5,585.5,9
20110701|2010-06-15 13:00,15,584,584.75,583.25,584.5,8
20110701|2010-06-15 20:30,16,585.5,585.5,585.5,585.5,1
20110701|2010-06-15 23:30,16,585.5,585.5,585.5,585.5,1
20110701|2010-06-16 09:30,16,589,593.75,589,592.75,54
20110701|2010-06-16 10:00,16,594.5,595.5,594,595.5,13
20110701|2010-06-16 10:30,16,594.5,594.5,594.5,594.5,5
20110701|2010-06-16 11:00,16,594.5,600,594.5,600,75
20110701|2010-06-16 11:30,16,599.75,600.5,597.75,597.75,71
20110701|2010-06-16 12:30,16,598.5,599.75,598.5,599.75,41
20110701|2010-06-16 13:00,16,598,598,591.75,592.5,119
20110701|2010-06-16 19:00,17,593,593,593,593,1
20110701|2010-06-16 20:00,17,592.75,592.75,592.75,592.75,1
20110701|2010-06-16 20:30,17,592.75,592.75,592.75,592.75,2
20110701|2010-06-17 09:30,17,596,597.75,593.25,594,33
20110701|2010-06-17 10:00,17,593.5,594.25,593.5,594.25,10
20110701|2010-06-17 10:30,17,594.75,599,594.75,597.25,33
20110701|2010-06-17 11:00,17,597.25,597.25,596,596,2
20110701|2010-06-17 11:30,17,598.25,598.25,597,597,7
20110701|2010-06-17 12:00,17,597.5,597.5,597.5,597.5,2
20110701|2010-06-17 12:30,17,598,598,598,598,1
20110701|2010-06-17 13:00,17,598.5,599.75,597.5,599.75,32
20110701|2010-06-17 18:00,18,597.75,599,597.75,599,5
20110701|2010-06-17 22:00,18,596.5,596.5,596.5,596.5,1
20110701|2010-06-18 02:30,18,599,599,599,599,1
20110701|2010-06-18 05:30,18,599.75,600,599.75,600,2
20110701|2010-06-18 06:30,18,599,599,599,599,6
20110701|2010-06-18 09:30,18,599,601,599,599,19
20110701|2010-06-18 10:00,18,600,606.75,600,605,37
20110701|2010-06-18 10:30,18,604.75,605,604.5,604.5,8
20110701|2010-06-18 11:00,18,605.25,605.25,605.25,605.25,6
20110701|2010-06-18 11:30,18,605.5,608.75,605.5,607,9
20110701|2010-06-18 12:00,18,608,608,606.5,606.5,2
20110701|2010-06-18 12:30,18,606.25,606.25,604.5,605.75,11
20110701|2010-06-18 13:00,18,607.5,607.5,597.5,597.5,29
20110701|2010-06-20 19:30,21,600.25,600.25,600.25,600.25,1
20110701|2010-06-20 20:00,21,606.25,606.25,606.25,606.25,1
20110701|2010-06-20 23:30,21,604.5,604.75,604.5,604.75,2
20110701|2010-06-21 09:30,21,606,606,599.25,599.25,39
20110701|2010-06-21 10:00,21,596.5,596.5,595.5,595.5,6
20110701|2010-06-21 10:30,21,598.25,598.25,595.25,595.5,13
20110701|2010-06-21 11:00,21,594,594.75,594,594.75,8
20110701|2010-06-21 11:30,21,594.75,594.75,594.25,594.25,2
20110701|2010-06-21 12:00,21,594.25,594.75,593,594,33
20110701|2010-06-21 13:00,21,596.5,601.5,596.5,599.5,69
20110701|2010-06-22 04:00,22,599.25,600.75,599.25,600.75,8
20110701|2010-06-22 05:00,22,599.75,599.75,599.75,599.75,4
20110701|2010-06-22 06:00,22,598.25,598.25,598.25,598.25,9
20110701|2010-06-22 06:30,22,598.25,598.25,598.25,598.25,1
20110701|2010-06-22 09:30,22,597.25,599.25,597.25,599,19
20110701|2010-06-22 10:30,22,596.25,596.25,596.25,596.25,1
20110701|2010-06-22 11:00,22,598.5,598.5,598.5,598.5,1
20110701|2010-06-22 11:30,22,599,599,598.75,598.75,2
20110701|2010-06-22 12:00,22,597.75,597.75,597.75,597.75,1
20110701|2010-06-22 12:30,22,597.75,599.5,597,597.75,20
20110701|2010-06-22 13:00,22,596.5,596.75,594,596,34
20110701|2010-06-22 18:00,23,594,594,594,594,3
20110701|2010-06-22 19:00,23,594.5,596,594,594,21
20110701|2010-06-22 19:30,23,594,594,594,594,2
20110701|2010-06-22 20:00,23,593.5,593.5,593.5,593.5,1
20110701|2010-06-22 20:30,23,592.25,592.25,592.25,592.25,5
20110701|2010-06-22 21:00,23,592.25,592.25,592.25,592.25,1
20110701|2010-06-23 02:00,23,594,594,594,594,4
20110701|2010-06-23 02:30,23,594.5,594.5,594.5,594.5,1
20110701|2010-06-23 04:30,23,597.25,597.25,597.25,597.25,12
20110701|2010-06-23 06:00,23,597.25,597.75,597.25,597.75,2
20110701|2010-06-23 06:30,23,600,600,600,600,2
20110701|2010-06-23 09:30,23,596,600,596,599.75,12
20110701|2010-06-23 10:00,23,599,599,599,599,5
20110701|2010-06-23 10:30,23,600.5,601.5,600.5,601.5,3
20110701|2010-06-23 12:00,23,598.25,598.25,597.25,597.5,19
20110701|2010-06-23 12:30,23,596.75,597,596,596.75,32
20110701|2010-06-23 13:00,23,594,594,592.75,593.25,6
20110701|2010-06-24 02:00,24,592.75,592.75,592.75,592.75,3
20110701|2010-06-24 05:00,24,594.5,595.5,594.5,595.5,7
20110701|2010-06-24 07:00,24,593.5,593.5,593.5,593.5,1
20110701|2010-06-24 09:30,24,592,592,592,592,1
20110701|2010-06-24 10:00,24,593,593,593,593,1
20110701|2010-06-24 10:30,24,594,594.5,592,594.5,14
20110701|2010-06-24 11:00,24,594.75,594.75,594.75,594.75,1
20110701|2010-06-24 11:30,24,595,595,594.5,594.75,4
20110701|2010-06-24 12:00,24,593.25,593.25,592.25,592.25,9
20110701|2010-06-24 12:30,24,590.75,590.75,588.75,588.75,39
20110701|2010-06-24 13:00,24,590,590.5,585.25,585.25,19
20110701|2010-06-25 06:30,25,584,584,583.25,583.25,2
20110701|2010-06-25 07:00,25,583.75,583.75,583.75,583.75,1
20110701|2010-06-25 09:30,25,580.75,580.75,580,580.75,13
20110701|2010-06-25 10:00,25,580,580.25,577.75,577.75,62
20110701|2010-06-25 10:30,25,577.5,578,575.25,577,22
20110701|2010-06-25 11:00,25,577.5,579.25,576.75,579.25,17
20110701|2010-06-25 12:30,25,580.25,581,580.25,580.5,8
20110701|2010-06-25 13:00,25,576.25,576.25,574.5,574.5,8
20110701|2010-06-28 05:30,28,573.5,573.5,573.5,573.5,2
20110701|2010-06-28 09:30,28,569.5,570.25,565,565,23
20110701|2010-06-28 10:00,28,565,567.25,565,566,39
20110701|2010-06-28 11:30,28,565,565.25,565,565,6
20110701|2010-06-28 12:00,28,565,565,564.75,564.75,4
20110701|2010-06-28 12:30,28,565.5,565.5,564.75,564.75,9
20110701|2010-06-28 13:00,28,565,567.5,565,567.25,20
20110701|2010-06-28 21:30,29,565.25,565.25,565.25,565.25,1
20110701|2010-06-28 22:30,29,564.25,564.25,564.25,564.25,20
20110701|2010-06-28 23:30,29,564.25,564.25,564.25,564.25,1
20110701|2010-06-29 02:00,29,563.75,563.75,563.75,563.75,1
20110701|2010-06-29 03:30,29,561.25,561.25,561,561,2
20110701|2010-06-29 06:30,29,560,560,560,560,1
20110701|2010-06-29 07:00,29,560,560,559.5,559.5,4
20110701|2010-06-29 09:30,29,560,560,558,559.75,54
20110701|2010-06-29 10:00,29,560,560.75,560,560.75,10
20110701|2010-06-29 10:30,29,562,562,561.75,561.75,3
20110701|2010-06-29 11:00,29,561.75,562,561.5,562,5
20110701|2010-06-29 11:30,29,561.75,562.25,561.75,562.25,8
20110701|2010-06-29 12:00,29,560,560,560,560,2
20110701|2010-06-29 13:00,29,559.5,559.5,557,557,74
20110701|2010-06-30 04:00,30,560.5,560.5,560.5,560.5,2
20110701|2010-06-30 06:00,30,560.5,560.5,560.5,560.5,2
20110701|2010-06-30 06:30,30,561.25,561.25,561.25,561.25,3
20110701|2010-06-30 09:30,30,580.5,580.5,570,570.25,214
20110701|2010-06-30 10:00,30,571.75,572.25,569,569,7
20110701|2010-06-30 11:00,30,566,566,565.75,565.75,8
20110701|2010-06-30 11:30,30,568.75,568.75,567,567,10
20110701|2010-06-30 12:30,30,566,566,563,563.75,12
20110701|2010-06-30 13:00,30,563.75,573.5,563.5,571.25,245
20110701|2010-06-30 18:00,1,569,569.5,566.75,567.25,13
20110701|2010-07-01 02:00,1,570,570,570,570,1
20110701|2010-07-01 04:30,1,570,570,570,570,12
20110701|2010-07-01 09:30,1,570,573.25,570,573.25,8
20110701|2010-07-01 10:00,1,576.5,576.5,576.5,576.5,3
20110701|2010-07-01 10:30,1,574.5,574.75,574,574,6
20110701|2010-07-01 11:00,1,573.25,573.25,573,573,10
20110701|2010-07-01 12:00,1,576,580,576,580,22
20110701|2010-07-01 12:30,1,579.5,582.75,579,582,32
20110701|2010-07-01 13:00,1,581.75,583,575.5,582.5,244
20110701|2010-07-02 04:00,2,581,581,581,581,7
20110701|2010-07-02 09:30,2,582.25,585,582,582.75,42
20110701|2010-07-02 10:00,2,583.5,588,583.25,588,20
20110701|2010-07-02 10:30,2,587.25,587.25,587.25,587.25,2
20110701|2010-07-02 11:00,2,585.5,586.5,585.5,586.5,5
20110701|2010-07-02 12:00,2,586.25,586.25,586,586,3
20110701|2010-07-02 13:00,2,588.5,588.5,583.75,583.75,21
20110701|2010-07-05 18:00,6,586,586,586,586,10
20110701|2010-07-05 21:00,6,587.25,587.25,587.25,587.25,2
20110701|2010-07-06 04:00,6,589.75,589.75,589.75,589.75,4
20110701|2010-07-06 05:30,6,592.75,592.75,592.75,592.75,1
20110701|2010-07-06 07:00,6,593.25,593.25,593.25,593.25,1
20110701|2010-07-06 09:30,6,595.75,603.75,595.75,600.5,165
20110701|2010-07-06 10:00,6,600.25,600.25,600,600,6
20110701|2010-07-06 10:30,6,599.5,599.5,596.75,596.75,12
20110701|2010-07-06 11:00,6,597,598,597,598,5
20110701|2010-07-06 11:30,6,595,595.25,593.5,594,9
20110701|2010-07-06 12:00,6,591.75,592,591.5,592,11
20110701|2010-07-06 12:30,6,592.25,592.25,591,591,4
20110701|2010-07-06 13:00,6,590.5,592.25,588.5,589.5,38
20110701|2010-07-07 09:30,7,599,604.5,597.25,604.5,27
20110701|2010-07-07 10:00,7,604.75,605.25,602.5,603.75,17
20110701|2010-07-07 10:30,7,603.25,603.25,603.25,603.25,2
20110701|2010-07-07 11:00,7,605.25,610.25,605.25,610.25,23
20110701|2010-07-07 11:30,7,610,610.75,608.75,608.75,8
20110701|2010-07-07 12:00,7,608,609,608,609,5
20110701|2010-07-07 12:30,7,609,612,609,611,5
20110701|2010-07-07 13:00,7,614,615.5,614,615.25,32
20110701|2010-07-07 22:30,8,610.5,610.5,610.5,610.5,1
20110701|2010-07-08 03:00,8,613,613,613,613,1
20110701|2010-07-08 09:30,8,615,621.75,615,616.75,80
20110701|2010-07-08 10:00,8,616,617.25,614.5,614.5,10
20110701|2010-07-08 10:30,8,615.75,615.75,615.75,615.75,1
20110701|2010-07-08 11:00,8,616.5,618.5,616.5,618.5,11
20110701|2010-07-08 11:30,8,618.5,620.5,618.5,620.5,15
20110701|2010-07-08 12:00,8,620.25,622,620.25,622,18
20110701|2010-07-08 12:30,8,622.25,624,621.5,623.25,42
20110701|2010-07-08 13:00,8,624.75,630,624,630,150
20110701|2010-07-08 18:30,9,623,623,623,623,1
20110701|2010-07-08 20:30,9,623.75,624.5,623.75,624.5,2
20110701|2010-07-09 04:00,9,622.25,622.25,621.25,621.25,10
20110701|2010-07-09 04:30,9,620.75,620.75,620.75,620.75,12
20110701|2010-07-09 07:00,9,623.5,625,623.5,624,7
20110701|2010-07-09 09:30,9,617.5,619,611.5,614.75,34
20110701|2010-07-09 10:00,9,615.5,616.5,613.5,616.5,28
20110701|2010-07-09 10:30,9,614.75,615.25,613,613,22
20110701|2010-07-09 11:00,9,614,617.25,613.75,617.25,20
20110701|2010-07-09 11:30,9,617.25,617.25,617.25,617.25,1
20110701|2010-07-09 12:00,9,614.5,616.75,614.5,616.75,4
20110701|2010-07-09 13:00,9,620.75,620.75,615.25,615.25,10
20110701|2010-07-12 05:00,12,618.75,618.75,618.75,618.75,2
20110701|2010-07-12 09:30,12,616.5,621.25,615.25,621.25,90
20110701|2010-07-12 10:00,12,620.75,620.75,618,618,4
20110701|2010-07-12 11:00,12,619.25,620,619.25,620,4
20110701|2010-07-12 11:30,12,619.5,623.5,619.5,623.5,25
20110701|2010-07-12 12:00,12,622.75,623.5,621,622,29
20110701|2010-07-12 12:30,12,621.5,621.5,620,620.5,15
20110701|2010-07-12 13:00,12,620.75,621.25,617.25,617.25,61
20110701|2010-07-13 09:30,13,619,619,616.25,617.25,25
20110701|2010-07-13 10:00,13,617.75,619.75,617.5,619.75,13
20110701|2010-07-13 10:30,13,622,628.25,621.25,628.25,79
20110701|2010-07-13 11:00,13,629,631,628.25,629.5,41
20110701|2010-07-13 11:30,13,629.5,630,627.5,627.5,8
20110701|2010-07-13 12:00,13,627.25,627.25,627.25,627.25,5
20110701|2010-07-13 12:30,13,625.25,627,625.25,626.5,35
20110701|2010-07-13 13:00,13,627.5,631,626.25,629.5,175
20110701|2010-07-13 18:30,14,629.5,629.75,629.5,629.75,3
20110701|2010-07-13 20:00,14,628.25,628.25,628.25,628.25,1
20110701|2010-07-13 23:00,14,630,630,629.25,629.25,3
20110701|2010-07-14 01:30,14,629.25,629.25,629.25,629.25,1
20110701|2010-07-14 05:00,14,630,630,630,630,3
20110701|2010-07-14 09:30,14,630,643.5,630,642,38
20110701|2010-07-14 10:00,14,643.25,645.5,638.75,638.75,58
20110701|2010-07-14 10:30,14,637.25,642,637.25,641,59
20110701|2010-07-14 11:00,14,638.25,639.25,638.25,639.25,13
20110701|2010-07-14 11:30,14,640,640,638,638.25,36
20110701|2010-07-14 12:00,14,638.25,639,637.25,639,10
20110701|2010-07-14 12:30,14,638.25,638.25,638.25,638.25,4
20110701|2010-07-14 13:00,14,638.5,638.5,633.75,633.75,40
20110701|2010-07-14 18:00,15,633.75,633.75,633.75,633.75,4
20110701|2010-07-14 18:30,15,631.5,631.5,631.5,631.5,1
20110701|2010-07-14 23:00,15,634,634,634,634,1
20110701|2010-07-15 00:30,15,634.75,634.75,634.75,634.75,2
20110701|2010-07-15 03:30,15,635.25,635.25,635.25,635.25,1
20110701|2010-07-15 04:00,15,641.75,641.75,641.75,641.75,1
20110701|2010-07-15 05:00,15,636.25,644,636.25,644,65
20110701|2010-07-15 05:30,15,644,644.75,644,644.75,34
20110701|2010-07-15 06:00,15,645,645,645,645,4
20110701|2010-07-15 07:00,15,645,646,645,646,10
20110701|2010-07-15 09:30,15,650,662.25,650,654.75,157
20110701|2010-07-15 10:00,15,653,658,652.5,656,41
20110701|2010-07-15 10:30,15,656.25,658,656,657.5,41
20110701|2010-07-15 11:00,15,657,658,657,657.5,18
20110701|2010-07-15 11:30,15,657.25,657.5,656,657.5,20
20110701|2010-07-15 12:00,15,658.5,663,658.5,662.5,25
20110701|2010-07-15 12:30,15,657.25,661,657.25,660.75,10
20110701|2010-07-15 13:00,15,660.75,664,660,664,44
20110701|2010-07-15 18:00,16,660,660,660,660,4
20110701|2010-07-15 18:30,16,660,661.75,659.25,661,12
20110701|2010-07-15 19:00,16,661.75,661.75,659.5,659.5,10
20110701|2010-07-15 22:00,16,656.5,656.5,655.5,655.5,5
20110701|2010-07-15 22:30,16,658.25,658.25,658.25,658.25,1
20110701|2010-07-16 04:00,16,657,657,657,657,1
20110701|2010-07-16 05:30,16,656,656,656,656,1
20110701|2010-07-16 09:30,16,652.25,662.75,652.25,662.25,73
20110701|2010-07-16 10:00,16,659.75,659.75,655,655,13
20110701|2010-07-16 10:30,16,653.5,654.5,653.5,653.75,6
20110701|2010-07-16 11:00,16,654,656.25,654,655,9
20110701|2010-07-16 11:30,16,654,654,654,654,1
20110701|2010-07-16 12:00,16,652.5,653.5,652.25,653.5,5
20110701|2010-07-16 12:30,16,655,656,654.5,655.75,13
20110701|2010-07-16 13:00,16,655,661.25,654.25,659.75,14
20110701|2010-07-18 18:30,19,663,663,662.75,663,3
20110701|2010-07-18 19:30,19,664.25,666.5,664.25,666.5,10
20110701|2010-07-18 20:00,19,666.5,670.5,666.5,670.5,8
20110701|2010-07-18 20:30,19,668.5,668.5,668.25,668.25,2
20110701|2010-07-18 21:00,19,665,667.25,665,667.25,2
20110701|2010-07-18 21:30,19,665.25,665.25,665.25,665.25,1
20110701|2010-07-19 03:30,19,661.25,661.25,661.25,661.25,1
20110701|2010-07-19 04:00,19,661.75,661.75,661.75,661.75,2
20110701|2010-07-19 04:30,19,661.25,661.25,661.25,661.25,1
20110701|2010-07-19 09:30,19,657,660.5,648.25,649,55
20110701|2010-07-19 10:00,19,648.5,650,648.25,649.25,30
20110701|2010-07-19 10:30,19,649.75,651.25,649.75,651.25,16
20110701|2010-07-19 11:00,19,649,650,649,650,6
20110701|2010-07-19 11:30,19,652.25,655,652,655,4
20110701|2010-07-19 12:00,19,651.75,651.75,650.75,651.75,11
20110701|2010-07-19 12:30,19,649.75,652.25,649.75,652.25,8
20110701|2010-07-19 13:00,19,653.75,654.75,649.75,649.75,32
20110701|2010-07-19 18:30,20,646,646,646,646,1
20110701|2010-07-19 19:00,20,650,650,650,650,1
20110701|2010-07-20 01:30,20,651,651.25,651,651.25,11
20110701|2010-07-20 06:00,20,651.25,651.25,651.25,651.25,1
20110701|2010-07-20 09:30,20,648.25,652.25,648.25,649.75,61
20110701|2010-07-20 10:00,20,651,654.25,650,654.25,28
20110701|2010-07-20 10:30,20,652.5,652.5,649.5,652.25,45
20110701|2010-07-20 11:00,20,651.5,652.5,651.25,652.5,57
20110701|2010-07-20 12:00,20,652,653.25,652,653.25,6
20110701|2010-07-20 12:30,20,652,652,652,652,1
20110701|2010-07-20 13:00,20,653.75,653.75,651.25,651.5,28
20110701|2010-07-20 20:00,21,651.75,651.75,651.75,651.75,5
20110701|2010-07-20 22:00,21,651,651,651,651,1
20110701|2010-07-21 00:30,21,650.5,650.75,650.5,650.75,3
20110701|2010-07-21 01:30,21,652,652.5,652,652.5,2
20110701|2010-07-21 06:00,21,658.5,658.5,658.5,658.5,4
20110701|2010-07-21 06:30,21,658,658,658,658,1
20110701|2010-07-21 09:30,21,660,662.25,658.5,661.25,27
20110701|2010-07-21 10:00,21,662.5,668.5,662.5,665.5,53
20110701|2010-07-21 10:30,21,665.5,665.75,664.5,664.75,22
20110701|2010-07-21 12:00,21,663.75,665,663.5,665,9
20110701|2010-07-21 12:30,21,667,668.5,667,668.5,6
20110701|2010-07-21 13:00,21,667,668,660.25,660.75,80
20110701|2010-07-21 21:30,22,660,660,660,660,1
20110701|2010-07-22 03:30,22,661.75,662.25,661.75,662.25,3
20110701|2010-07-22 04:00,22,662.75,663.75,662.75,663.75,2
20110701|2010-07-22 05:30,22,671.5,671.5,667.75,667.75,8
20110701|2010-07-22 06:00,22,670.25,672,670.25,672,2
20110701|2010-07-22 06:30,22,670.5,671.75,670.5,671.75,17
20110701|2010-07-22 09:30,22,674,680,672.75,677,69
20110701|2010-07-22 10:00,22,676.25,677.75,672.25,673.5,68
20110701|2010-07-22 10:30,22,673.5,673.75,669.75,670.5,15
20110701|2010-07-22 11:00,22,672,674.5,671.5,674.5,21
20110701|2010-07-22 11:30,22,673.5,676.25,673.5,675,12
20110701|2010-07-22 12:00,22,675,675.25,674,674.75,11
20110701|2010-07-22 12:30,22,674.75,675.25,673,673,17
20110701|2010-07-22 13:00,22,672.25,672.25,667,667,78
20110701|2010-07-22 18:00,23,667.25,667.25,667.25,667.25,1
20110701|2010-07-22 23:00,23,670,670.5,670,670.5,2
20110701|2010-07-23 02:00,23,673,673,673,673,2
20110701|2010-07-23 04:30,23,671.5,671.5,671.5,671.5,1
20110701|2010-07-23 09:30,23,670,677.75,670,677.25,25
20110701|2010-07-23 10:00,23,676,676.5,673.75,674,10
20110701|2010-07-23 10:30,23,673.5,675.75,673.5,675.75,16
20110701|2010-07-23 11:00,23,676.75,676.75,676.75,676.75,3
20110701|2010-07-23 11:30,23,674.25,675.5,674.25,675.5,13
20110701|2010-07-23 12:00,23,675.5,676.25,675,675,22
20110701|2010-07-23 12:30,23,674.25,674.5,674,674,3
20110701|2010-07-23 13:00,23,672.75,674,672.75,674,8
20110701|2010-07-25 23:00,26,670.25,670.25,670.25,670.25,1
20110701|2010-07-26 09:30,26,668.25,668.5,665.75,666,16
20110701|2010-07-26 10:00,26,664.25,664.5,664,664.5,8
20110701|2010-07-26 10:30,26,664.5,665,664.5,665,6
20110701|2010-07-26 11:30,26,666,666,666,666,5
20110701|2010-07-26 12:00,26,665,665,665,665,1
20110701|2010-07-26 13:00,26,666.5,669.25,666.5,666.5,24
20110701|2010-07-26 20:00,27,664.25,664.25,664.25,664.25,2
20110701|2010-07-26 22:00,27,663.75,663.75,663.75,663.75,1
20110701|2010-07-27 06:00,27,668,668,668,668,1
20110701|2010-07-27 09:30,27,677.75,678.5,674,674,28
20110701|2010-07-27 10:00,27,671.75,671.75,671.25,671.25,17
20110701|2010-07-27 11:00,27,666.75,668.5,666.75,668.5,12
20110701|2010-07-27 11:30,27,672,672,672,672,1
20110701|2010-07-27 12:00,27,672.75,676.25,672.75,675,54
20110701|2010-07-27 12:30,27,675.25,675.25,672.25,672.75,40
20110701|2010-07-27 13:00,27,673,674,671,671.5,48
20110701|2010-07-28 05:30,28,680,680,680,680,12
20110701|2010-07-28 06:00,28,681.25,681.25,681.25,681.25,1
20110701|2010-07-28 09:30,28,683.5,688.75,683.5,686.25,148
20110701|2010-07-28 10:00,28,685.75,688.75,684.5,684.5,25
20110701|2010-07-28 10:30,28,685,688,685,686.25,20
20110701|2010-07-28 11:00,28,686,690,686,689.5,132
20110701|2010-07-28 11:30,28,691.75,694,690.25,691.75,52
20110701|2010-07-28 12:00,28,688.25,688.25,688.25,688.25,3
20110701|2010-07-28 12:30,28,689,690.25,688,690,12
20110701|2010-07-28 13:00,28,690,691.5,686.75,686.75,35
20110701|2010-07-28 18:00,29,686,686,686,686,3
20110701|2010-07-28 18:30,29,687.25,687.25,687.25,687.25,1
20110701|2010-07-28 19:00,29,687.5,687.75,687.5,687.75,2
20110701|2010-07-28 20:30,29,685,685,685,685,1
20110701|2010-07-29 00:30,29,691,691.25,690.25,691.25,7
20110701|2010-07-29 02:00,29,688.25,688.25,688.25,688.25,1
20110701|2010-07-29 04:30,29,691.5,691.5,688.5,688.5,2
20110701|2010-07-29 05:00,29,688.5,689.75,688.5,689.75,2
20110701|2010-07-29 06:00,29,693.75,693.75,693.75,693.75,2
20110701|2010-07-29 06:30,29,694.25,695.25,694.25,695.25,2
20110701|2010-07-29 07:00,29,697,697.75,697,697.75,2
20110701|2010-07-29 09:30,29,697.5,700.5,693.75,694.25,59
20110701|2010-07-29 10:00,29,695,702.75,695,699.75,77
20110701|2010-07-29 10:30,29,699,699,696,696.75,46
20110701|2010-07-29 11:00,29,697,697.25,695,697.25,22
20110701|2010-07-29 11:30,29,696.25,697.25,696,696.75,30
20110701|2010-07-29 12:00,29,698,700.5,696.5,697,38
20110701|2010-07-29 12:30,29,697,701.5,697,698.25,30
20110701|2010-07-29 13:00,29,698.5,701.5,698.25,700,78
20110701|2010-07-29 18:00,30,703.5,703.5,700,700,14
20110701|2010-07-29 18:30,30,704,704,704,704,1
20110701|2010-07-29 19:30,30,705,707,703.5,703.5,4
20110701|2010-07-29 20:00,30,704.5,704.5,704.5,704.5,1
20110701|2010-07-29 23:00,30,704.5,704.5,704.5,704.5,1
20110701|2010-07-30 03:30,30,706,706,706,706,1
20110701|2010-07-30 06:00,30,706,706,706,706,5
20110701|2010-07-30 06:30,30,706.25,706.25,706.25,706.25,3
20110701|2010-07-30 07:00,30,706.5,706.5,706.5,706.5,1
20110701|2010-07-30 09:30,30,704,711.75,704,707.5,40
20110701|2010-07-30 10:00,30,706.25,718.75,706,718.75,47
20110701|2010-07-30 10:30,30,717.5,718.25,714,714,33
20110701|2010-07-30 11:00,30,715,718.5,715,715,7
20110701|2010-07-30 11:30,30,716,719.5,716,718.25,13
20110701|2010-07-30 12:00,30,719,725.75,718,719.25,53
20110701|2010-07-30 12:30,30,718,719.5,715.75,715.75,60
20110701|2010-07-30 13:00,30,717.75,725,717.75,724.25,94
20110701|2010-08-01 21:00,2,728,728,728,728,1
20110701|2010-08-01 22:00,2,727,727,727,727,2
20110701|2010-08-01 22:30,2,727.5,727.5,727.5,727.5,1
20110701|2010-08-01 23:00,2,727.5,727.5,727.5,727.5,1
20110701|2010-08-02 01:00,2,729.5,729.5,729.5,729.5,6
20110701|2010-08-02 01:30,2,728.75,728.75,728.5,728.5,3
20110701|2010-08-02 03:30,2,731.75,733,731.75,733,19
20110701|2010-08-02 05:00,2,735,735,735,735,1
20110701|2010-08-02 06:00,2,738,742.5,738,742.5,3
20110701|2010-08-02 09:30,2,747,762.25,742.25,749.5,44
20110701|2010-08-02 10:00,2,749,756,748,754.5,21
20110701|2010-08-02 10:30,2,755,755,753.25,753.25,3
20110701|2010-08-02 11:00,2,752,753,740.5,740.5,20
20110701|2010-08-02 11:30,2,739.75,743.75,738,739,105
20110701|2010-08-02 12:00,2,737.25,744,737.25,742,63
20110701|2010-08-02 12:30,2,742,749.75,741.75,749.75,18
20110701|2010-08-02 13:00,2,748.5,750,736.5,736.5,55
20110701|2010-08-02 18:00,3,744,744,742.75,743.5,9
20110701|2010-08-02 21:00,3,742,742,741,742,13
20110701|2010-08-02 21:30,3,742,742,742,742,4
20110701|2010-08-02 22:30,3,743,743,743,743,2
20110701|2010-08-02 23:00,3,744,746.25,744,746.25,3
20110701|2010-08-02 23:30,3,745.5,746.75,745,745,6
20110701|2010-08-03 00:00,3,747.75,747.75,747.75,747.75,1
20110701|2010-08-03 02:00,3,741,741,741,741,1
20110701|2010-08-03 02:30,3,731.25,731.25,731.25,731.25,1
20110701|2010-08-03 04:00,3,721.5,721.5,721.5,721.5,1
20110701|2010-08-03 06:30,3,737.5,737.5,737.5,737.5,1
20110701|2010-08-03 07:00,3,738.75,738.75,738.5,738.5,2
20110701|2010-08-03 09:30,3,737,741.5,727.5,731.25,137
20110701|2010-08-03 10:00,3,730,733,730,730,21
20110701|2010-08-03 10:30,3,729.25,730.25,729,729.25,7
20110701|2010-08-03 11:00,3,731,734.5,730.75,734.5,40
20110701|2010-08-03 11:30,3,736,737,734.75,737,17
20110701|2010-08-03 12:00,3,735,735,733.25,733.75,4
20110701|2010-08-03 12:30,3,734,734,732,732.75,14
20110701|2010-08-03 13:00,3,732.25,733,726,728.25,128
20110701|2010-08-03 18:00,4,729.5,729.5,729.5,729.5,1
20110701|2010-08-03 20:30,4,729,729,729,729,2
20110701|2010-08-03 22:00,4,730.75,730.75,730.75,730.75,2
20110701|2010-08-03 22:30,4,731.75,731.75,731.75,731.75,1
20110701|2010-08-03 23:00,4,731.25,731.25,731.25,731.25,1
20110701|2010-08-04 05:30,4,738.5,738.5,738.5,738.5,10
20110701|2010-08-04 06:30,4,740,740,740,740,2
20110701|2010-08-04 09:30,4,744,749,740.25,745,72
20110701|2010-08-04 10:00,4,742.25,745.25,742.25,745.25,10
20110701|2010-08-04 10:30,4,747,749.25,744,744,13
20110701|2010-08-04 11:00,4,746,748,746,748,5
20110701|2010-08-04 11:30,4,751,756,751,754,55
20110701|2010-08-04 12:00,4,756.5,760.25,755.5,759.5,14
20110701|2010-08-04 12:30,4,759.25,760.75,750.5,750.5,13
20110701|2010-08-04 13:00,4,752.75,760,749.75,756,55
20110701|2010-08-04 18:00,5,752.25,752.25,752.25,752.25,2
20110701|2010-08-04 18:30,5,753,753.75,753,753.25,6
20110701|2010-08-04 19:00,5,754.25,754.25,754.25,754.25,1
20110701|2010-08-04 19:30,5,759.5,760,758.25,760,3
20110701|2010-08-04 20:00,5,757.5,760,757.5,760,6
20110701|2010-08-04 20:30,5,760.25,760.25,759.75,760,3
20110701|2010-08-04 21:00,5,757.5,757.5,757,757,2
20110701|2010-08-04 22:30,5,755.75,755.75,755.75,755.75,1
20110701|2010-08-04 23:00,5,759.25,759.25,759.25,759.25,1
20110701|2010-08-05 00:00,5,761.5,764.5,761.5,764.5,2
20110701|2010-08-05 01:00,5,763,763,763,763,1
20110701|2010-08-05 02:00,5,769,773,769,773,4
20110701|2010-08-05 03:30,5,774,774,774,774,1
20110701|2010-08-05 05:00,5,777,781.75,777,781.75,3
20110701|2010-08-05 06:00,5,786.25,786.25,786.25,786.25,1
20110701|2010-08-05 06:30,5,800.75,800.75,800.75,800.75,4
20110701|2010-08-05 07:00,5,796.25,798.25,794.25,794.25,14
20110701|2010-08-05 09:30,5,791,800.75,789.75,794.5,122
20110701|2010-08-05 10:00,5,793,793,780.25,789.5,100
20110701|2010-08-05 10:30,5,788.5,788.75,781.5,781.5,62
20110701|2010-08-05 11:00,5,780,781,778.75,779,23
20110701|2010-08-05 11:30,5,782.75,787,782.75,787,18
20110701|2010-08-05 12:00,5,787,787,780,780.25,49
20110701|2010-08-05 12:30,5,779.25,782.75,778.5,780,48
20110701|2010-08-05 13:00,5,778.75,790,778.75,783.75,93
20110701|2010-08-05 18:00,6,785.25,800,779.5,800,9
20110701|2010-08-05 18:30,6,800,800.25,800,800.25,3
20110701|2010-08-05 19:00,6,798,798,798,798,3
20110701|2010-08-05 20:00,6,785.75,786.25,785.25,785.25,8
20110701|2010-08-05 20:30,6,800,807,800,807,15
20110701|2010-08-05 21:00,6,802,809,798.75,798.75,7
20110701|2010-08-05 23:30,6,802.25,802.25,802.25,802.25,1
20110701|2010-08-06 09:30,6,779.5,779.5,733.75,752.75,87
20110701|2010-08-06 10:00,6,745.75,756.75,745.75,756,9
20110701|2010-08-06 10:30,6,756.75,761.75,753.5,754.25,10
20110701|2010-08-06 11:00,6,752.25,752.25,745.75,750.25,14
20110701|2010-08-06 11:30,6,755.75,757,755,755,5
20110701|2010-08-06 12:00,6,742,742.5,741.25,742.5,7
20110701|2010-08-06 12:30,6,737,739,735.25,739,18
20110701|2010-08-06 13:00,6,731.5,731.5,723.75,723.75,59
20110701|2010-08-08 18:00,9,722.75,725.5,715,724,23
20110701|2010-08-08 18:30,9,721,726.5,720.5,726,5
20110701|2010-08-09 02:30,9,728.75,728.75,728.75,728.75,3
20110701|2010-08-09 09:30,9,733.75,736,714.5,716.5,193
20110701|2010-08-09 10:00,9,717.5,736.5,716.25,730.25,114
20110701|2010-08-09 10:30,9,729,737,729,733.25,58
20110701|2010-08-09 11:00,9,734.5,745.5,734.5,740.5,21
20110701|2010-08-09 12:00,9,736.75,742.25,732.75,732.75,11
20110701|2010-08-09 12:30,9,732.75,738.75,728.75,728.75,40
20110701|2010-08-09 13:00,9,729,752.75,728.75,739,182
20110701|2010-08-09 18:00,10,738,738,738,738,1
20110701|2010-08-10 00:00,10,739,739,739,739,1
20110701|2010-08-10 05:30,10,725.25,725.25,725.25,725.25,1
20110701|2010-08-10 09:30,10,726,747.25,726,745.25,32
20110701|2010-08-10 10:00,10,739,744,739,739.75,6
20110701|2010-08-10 10:30,10,740,741.25,739.5,739.5,6
20110701|2010-08-10 11:00,10,737.5,737.5,737.5,737.5,5
20110701|2010-08-10 11:30,10,731.5,731.5,724.25,724.25,3
20110701|2010-08-10 12:00,10,725.75,725.75,725.75,725.75,2
20110701|2010-08-10 12:30,10,729.5,729.5,727.5,727.5,6
20110701|2010-08-10 13:00,10,727,731.25,725.5,728.25,47
20110701|2010-08-11 07:00,11,728.5,728.5,728.5,728.5,1
20110701|2010-08-11 09:30,11,722.25,723.5,718,718,8
20110701|2010-08-11 10:00,11,720,729.5,720,729.5,7
20110701|2010-08-11 10:30,11,729,729,725.75,726.75,12
20110701|2010-08-11 11:00,11,730,731.25,730,730.25,8
20110701|2010-08-11 12:00,11,731.5,732,731.5,732,11
20110701|2010-08-11 12:30,11,732.5,736.75,730.25,730.25,25
20110701|2010-08-11 13:00,11,732.25,732.5,714,714.5,88
20110701|2010-08-11 18:00,12,710,721,710,719.75,23
20110701|2010-08-11 19:00,12,716,716,716,716,2
20110701|2010-08-11 19:30,12,717,717,717,717,1
20110701|2010-08-11 20:00,12,720.75,720.75,720.75,720.75,2
20110701|2010-08-12 02:30,12,720,720,720,720,1
20110701|2010-08-12 03:00,12,720,720,720,720,3
20110701|2010-08-12 07:00,12,728,728,728,728,1
20110701|2010-08-12 09:30,12,730.25,730.25,717.25,718.75,41
20110701|2010-08-12 10:00,12,736,737,732,732.5,25
20110701|2010-08-12 10:30,12,733.75,740.25,733.75,738.25,61
20110701|2010-08-12 11:00,12,739.5,739.5,737.75,738,3
20110701|2010-08-12 11:30,12,739.5,745,739.5,743.25,9
20110701|2010-08-12 12:00,12,743.5,749,743.5,748,15
20110701|2010-08-12 12:30,12,738,739,730,730,16
20110701|2010-08-12 13:00,12,731.5,735,726,726,49
20110701|2010-08-13 06:30,13,735.25,735.25,735,735,3
20110701|2010-08-13 09:30,13,729.5,732,729.5,730.5,11
20110701|2010-08-13 10:00,13,735,738,735,738,4
20110701|2010-08-13 10:30,13,738,738,729.75,732.25,14
20110701|2010-08-13 11:00,13,733.5,733.5,730,732.25,17
20110701|2010-08-13 11:30,13,732,732,732,732,5
20110701|2010-08-13 12:00,13,732.75,734.5,732.75,733,10
20110701|2010-08-13 12:30,13,734.5,734.5,734,734,7
20110701|2010-08-13 13:00,13,732,732,721,721,133
20110701|2010-08-16 09:30,16,721,725,721,725,28
20110701|2010-08-16 10:00,16,725,727,722.25,723.75,150
20110701|2010-08-16 10:30,16,722.75,725.25,722.75,725.25,16
20110701|2010-08-16 11:30,16,724.25,724.5,719,719,47
20110701|2010-08-16 12:00,16,719,719,703,704.75,17
20110701|2010-08-16 12:30,16,705,705,699.5,699.5,22
20110701|2010-08-16 13:00,16,702.75,703.5,697.75,698,125
20110701|2010-08-16 18:30,17,702,702,702,702,2
20110701|2010-08-17 09:30,17,707.25,707.25,707.25,707.25,3
20110701|2010-08-17 10:30,17,709.5,710.5,707.5,707.5,17
20110701|2010-08-17 11:00,17,705,705,697,703,54
20110701|2010-08-17 11:30,17,704,705,703,703,18
20110701|2010-08-17 12:00,17,705,705,704,704,6
20110701|2010-08-17 12:30,17,704.75,704.75,702.75,702.75,4
20110701|2010-08-17 13:00,17,700.25,700.25,695.25,696,103
20110701|2010-08-18 01:00,18,695,695,695,695,3
20110701|2010-08-18 09:30,18,694.5,695.75,693,695.75,60
20110701|2010-08-18 10:30,18,709.5,709.5,709.5,709.5,2
20110701|2010-08-18 11:00,18,707.75,707.75,707.75,707.75,3
20110701|2010-08-18 11:30,18,709.5,709.5,709.5,709.5,2
20110701|2010-08-18 12:00,18,706,706,706,706,4
20110701|2010-08-18 12:30,18,704,705.5,704,705.5,8
20110701|2010-08-18 13:00,18,705.5,706.5,700.25,700.25,31
20110701|2010-08-19 09:30,19,732.25,735,721.75,728,31
20110701|2010-08-19 10:00,19,729,729,724.75,724.75,16
20110701|2010-08-19 10:30,19,723.5,723.5,720,720,12
20110701|2010-08-19 11:00,19,720,720,720,720,21
20110701|2010-08-19 11:30,19,723.25,723.25,721.5,721.5,3
20110701|2010-08-19 12:00,19,717.75,718.25,717.25,717.25,6
20110701|2010-08-19 12:30,19,714.75,714.75,712.25,713.5,6
20110701|2010-08-19 13:00,19,710,723.25,710,715.75,63
20110701|2010-08-19 18:00,20,720,720,720,720,2
20110701|2010-08-19 19:00,20,723,725.25,723,725.25,10
20110701|2010-08-19 19:30,20,725.5,725.5,725.5,725.5,2
20110701|2010-08-19 20:00,20,724.5,724.5,724.5,724.5,2
20110701|2010-08-19 22:00,20,719,719,719,719,1
20110701|2010-08-20 09:30,20,710,719.25,706.75,714.75,34
20110701|2010-08-20 10:00,20,712,712,712,712,2
20110701|2010-08-20 11:30,20,715.5,717.75,715.5,717.75,8
20110701|2010-08-20 12:00,20,716,716,715.5,715.75,5
20110701|2010-08-20 12:30,20,712.5,712.5,712,712,4
20110701|2010-08-20 13:00,20,713.5,715.5,712,712,23
20110701|2010-08-23 09:30,23,727.25,729.75,718,729.75,29
20110701|2010-08-23 11:00,23,726.5,727,726.5,727,6
20110701|2010-08-23 11:30,23,728.25,728.25,728.25,728.25,1
20110701|2010-08-23 12:30,23,728.25,728.25,728.25,728.25,3
20110701|2010-08-23 13:00,23,726,726.25,725,725,7
20110701|2010-08-23 19:30,24,721.25,721.25,721.25,721.25,1
20110701|2010-08-24 06:30,24,718.75,718.75,718.75,718.75,1
20110701|2010-08-24 09:30,24,717,717,715,715,29
20110701|2010-08-24 10:00,24,719,719,718.75,718.75,2
20110701|2010-08-24 10:30,24,720.75,720.75,719.75,719.75,3
20110701|2010-08-24 11:00,24,718.25,718.25,715,715,6
20110701|2010-08-24 11:30,24,716,716,716,716,8
20110701|2010-08-24 12:00,24,716.5,718.75,716.5,718.75,7
20110701|2010-08-24 12:30,24,717,717,717,717,5
20110701|2010-08-24 13:00,24,718.25,718.25,716,716.25,13
20110701|2010-08-24 18:00,25,711.25,711.25,711.25,711.25,1
20110701|2010-08-25 09:30,25,719.25,719.25,708.75,708.75,61
20110701|2010-08-25 10:00,25,705,705.25,700.5,700.5,38
20110701|2010-08-25 10:30,25,701.25,701.25,698.25,701.25,20
20110701|2010-08-25 11:00,25,701.75,702,701.75,702,2
20110701|2010-08-25 11:30,25,702.25,706,702.25,703.75,19
20110701|2010-08-25 12:00,25,706.25,706.75,702.75,706.75,56
20110701|2010-08-25 12:30,25,705,705,703,703,62
20110701|2010-08-25 13:00,25,704,704.25,686,686,73
20110701|2010-08-26 06:00,26,705,705,705,705,2
20110701|2010-08-26 09:30,26,707.75,708.25,707.5,708.25,6
20110701|2010-08-26 10:00,26,708,708,708,708,2
20110701|2010-08-26 10:30,26,709.5,709.75,709.5,709.75,2
20110701|2010-08-26 11:00,26,711.5,711.5,711.5,711.5,2
20110701|2010-08-26 11:30,26,709.5,709.5,709.5,709.5,2
20110701|2010-08-26 12:00,26,709.25,709.25,707.5,707.5,28
20110701|2010-08-26 12:30,26,705,709.25,705,709.25,37
20110701|2010-08-26 13:00,26,705.25,705.25,704,704,19
20110701|2010-08-27 09:30,27,712.25,712.25,712.25,712.25,4
20110701|2010-08-27 10:00,27,718.75,720,718.75,720,14
20110701|2010-08-27 11:00,27,716,717.25,716,717,24
20110701|2010-08-27 11:30,27,715,716,714.5,716,27
20110701|2010-08-27 12:00,27,716,716.75,716,716,10
20110701|2010-08-27 12:30,27,716,716,716,716,17
20110701|2010-08-27 13:00,27,714.75,716.75,714.25,716.75,26
20110701|2010-08-29 21:00,30,727,727,727,727,5
20110701|2010-08-30 09:30,30,730.25,741.5,730.25,738,40
20110701|2010-08-30 10:30,30,735.25,735.25,733.75,733.75,5
20110701|2010-08-30 11:00,30,734,734,732,732,2
20110701|2010-08-30 11:30,30,732.5,732.5,732,732,5
20110701|2010-08-30 12:00,30,732,732,732,732,2
20110701|2010-08-30 12:30,30,733.5,733.5,730.25,730.25,7
20110701|2010-08-30 13:00,30,727.75,727.75,723,723,19
20110701|2010-08-30 18:00,31,720.25,720.25,719.75,719.75,5
20110701|2010-08-30 18:30,31,718.25,718.25,717,717,3
20110701|2010-08-30 21:00,31,720,720,720,720,1
20110701|2010-08-30 21:30,31,719,719,719,719,1
20110701|2010-08-31 01:00,31,718,718,718,718,1
20110701|2010-08-31 05:30,31,722.5,722.5,722.5,722.5,3
20110701|2010-08-31 06:30,31,721.75,721.75,721,721,5
20110701|2010-08-31 09:30,31,723.5,723.5,723.25,723.25,3
20110701|2010-08-31 10:00,31,726,727,726,727,8
20110701|2010-08-31 10:30,31,721.5,725,721.5,725,12
20110701|2010-08-31 11:00,31,726.25,726.25,723.75,723.75,4
20110701|2010-08-31 11:30,31,717.5,718.75,716.5,718.75,8
20110701|2010-08-31 12:00,31,721,721,721,721,1
20110701|2010-08-31 13:00,31,713.5,713.5,700.5,706.5,89
20110701|2010-08-31 19:00,1,710.75,710.75,710.75,710.75,1
20110701|2010-08-31 21:00,1,710.5,710.5,710.5,710.5,1
20110701|2010-09-01 05:30,1,716,716,716,716,1
20110701|2010-09-01 09:30,1,721,725,718,719,45
20110701|2010-09-01 10:00,1,720.25,720.25,718.5,719,15
20110701|2010-09-01 10:30,1,721,724.5,721,724.5,34
20110701|2010-09-01 11:00,1,724.25,724.25,721.75,722,11
20110701|2010-09-01 11:30,1,719.75,721,716,716,37
20110701|2010-09-01 12:00,1,714.5,716.5,714.5,716.5,7
20110701|2010-09-01 12:30,1,724,730.25,723,730.25,25
20110701|2010-09-01 13:00,1,730.25,731.5,726.5,728.5,31
20110701|2010-09-01 18:00,2,728.5,731,728,731,3
20110701|2010-09-01 19:30,2,730.75,730.75,730.75,730.75,2
20110701|2010-09-02 01:30,2,730.75,730.75,730.75,730.75,4
20110701|2010-09-02 02:00,2,733,733,733,733,3
20110701|2010-09-02 03:30,2,735,735,735,735,1
20110701|2010-09-02 04:00,2,736,736,736,736,2
20110701|2010-09-02 09:30,2,736,740,734,737.75,39
20110701|2010-09-02 10:00,2,735.25,735.25,734.25,735,10
20110701|2010-09-02 10:30,2,735,735,735,735,4
20110701|2010-09-02 11:00,2,736.25,737.75,734.75,737.75,68
20110701|2010-09-02 11:30,2,737.5,738.25,736.25,737.75,48
20110701|2010-09-02 12:00,2,737.5,737.75,736.5,737.75,13
20110701|2010-09-02 12:30,2,737.5,738,737.5,737.5,3
20110701|2010-09-02 13:00,2,736.75,737,732.75,732.75,45
20110701|2010-09-02 18:00,3,733.5,734.75,733.5,733.5,13
20110701|2010-09-02 18:30,3,733.5,733.5,733.5,733.5,1
20110701|2010-09-02 19:00,3,733.5,733.75,733.5,733.5,13
20110701|2010-09-02 19:30,3,733.5,734,733.5,733.5,24
20110701|2010-09-02 21:30,3,734,735,734,735,3
20110701|2010-09-02 23:30,3,735,735,735,735,1
20110701|2010-09-03 01:30,3,735,735,735,735,8
20110701|2010-09-03 04:30,3,738,738,738,738,1
20110701|2010-09-03 05:30,3,739.75,740,739.75,739.75,3
20110701|2010-09-03 06:00,3,740.25,740.25,740.25,740.25,1
20110701|2010-09-03 06:30,3,740.5,742,740.5,742,6
20110701|2010-09-03 09:30,3,741.75,744,740.75,741,112
20110701|2010-09-03 10:00,3,746,749.75,740,740,27
20110701|2010-09-03 10:30,3,743.5,745,741,741.75,14
20110701|2010-09-03 11:00,3,746.75,746.75,741.25,742.25,8
20110701|2010-09-03 12:00,3,749.75,751.25,749.25,750,5
20110701|2010-09-03 12:30,3,750,750,747.5,749,15
20110701|2010-09-03 13:00,3,747.5,750.5,746.75,747.5,44
20110701|2010-09-06 18:00,7,751,752.75,746,746,4
20110701|2010-09-06 18:30,7,742.25,742.25,742.25,742.25,1
20110701|2010-09-06 20:00,7,749,749,749,749,2
20110701|2010-09-06 20:30,7,749,749,749,749,4
20110701|2010-09-06 21:00,7,749,749,749,749,1
20110701|2010-09-06 21:30,7,749,749,749,749,1
20110701|2010-09-06 22:00,7,749,749,749,749,1
20110701|2010-09-06 22:30,7,749,749,749,749,1
20110701|2010-09-07 06:30,7,740,740,740,740,1
20110701|2010-09-07 09:30,7,739.25,743.25,738.5,742.5,12
20110701|2010-09-07 10:00,7,745.25,746.75,745.25,746.75,7
20110701|2010-09-07 11:00,7,745,745,744.5,744.5,5
20110701|2010-09-07 11:30,7,746.5,746.5,746.5,746.5,1
20110701|2010-09-07 12:30,7,745.25,745.25,745.25,745.25,1
20110701|2010-09-07 13:00,7,744.5,745.75,743,743,15
20110701|2010-09-07 18:00,8,744,744,744,744,1
20110701|2010-09-08 09:30,8,739.5,742.5,738.5,742.5,9
20110701|2010-09-08 10:30,8,739.25,739.25,739.25,739.25,1
20110701|2010-09-08 11:00,8,739.75,742,739.75,742,4
20110701|2010-09-08 12:00,8,738.25,738.25,738.25,738.25,1
20110701|2010-09-08 12:30,8,735,736,735,736,4
20110701|2010-09-08 13:00,8,735.25,736,729.5,730.75,107
20110701|2010-09-08 18:00,9,732.5,732.5,732.5,732.5,1
20110701|2010-09-08 18:30,9,733.5,733.5,733.5,733.5,2
20110701|2010-09-08 19:00,9,733.25,734,733.25,734,5
20110701|2010-09-09 01:30,9,734,735,734,735,5
20110701|2010-09-09 06:30,9,735,735,735,735,1
20110701|2010-09-09 09:30,9,735,741,733.75,741,25
20110701|2010-09-09 10:00,9,742.25,747.25,742.25,745,18
20110701|2010-09-09 10:30,9,744.75,745,744.75,745,22
20110701|2010-09-09 11:00,9,745,749.25,745,749.25,23
20110701|2010-09-09 11:30,9,748,748,748,748,2
20110701|2010-09-09 12:00,9,748,749.75,748,749.25,22
20110701|2010-09-09 12:30,9,750,750.75,750,750.75,93
20110701|2010-09-09 13:00,9,752.75,759,749,759,231
20110701|2010-09-10 01:30,10,748.25,748.25,748.25,748.25,3
20110701|2010-09-10 06:00,10,748.5,748.5,748.5,748.5,1
20110701|2010-09-10 09:30,10,748.5,758.5,741.25,752,28
20110701|2010-09-10 10:00,10,749.5,751.25,749,749.25,19
20110701|2010-09-10 10:30,10,749.5,750,749.5,750,3
20110701|2010-09-10 11:00,10,750.25,754.75,750.25,752.25,51
20110701|2010-09-10 11:30,10,753.75,756.75,753.25,756.75,16
20110701|2010-09-10 12:00,10,757,760.5,757,760.5,21
20110701|2010-09-10 12:30,10,757.75,757.75,754.75,756.25,10
20110701|2010-09-10 13:00,10,752.25,757,750.75,752,74
20110701|2010-09-13 00:30,13,754.75,754.75,754.75,754.75,1
20110701|2010-09-13 06:30,13,766,766,766,766,1
20110701|2010-09-13 09:30,13,768,768,758.5,764.5,32
20110701|2010-09-13 10:30,13,760,761.75,760,761,17
20110701|2010-09-13 11:00,13,762.5,762.5,757.75,759.25,73
20110701|2010-09-13 11:30,13,758.5,759.75,754.5,754.5,18
20110701|2010-09-13 12:00,13,753.5,759.5,753.5,759.5,8
20110701|2010-09-13 12:30,13,760.5,764.25,757.75,763.5,46
20110701|2010-09-13 13:00,13,763.5,767.5,762,767.5,110
20110701|2010-09-13 19:00,14,761,761,760.5,760.5,3
20110701|2010-09-14 03:30,14,760.5,760.5,760.5,760.5,1
20110701|2010-09-14 05:30,14,760.5,760.5,760.5,760.5,1
20110701|2010-09-14 09:30,14,760.5,762.25,757.75,762.25,6
20110701|2010-09-14 10:00,14,765,766.25,764.5,764.75,6
20110701|2010-09-14 10:30,14,769,770,769,770,14
20110701|2010-09-14 11:00,14,766.5,769.5,766.5,766.5,4
20110701|2010-09-14 11:30,14,761,761,760.5,760.5,6
20110701|2010-09-14 12:30,14,763.5,764.75,763.5,764.75,10
20110701|2010-09-14 13:00,14,765,765,760,763.25,47
20110701|2010-09-14 20:00,15,766,766.25,765.25,765.25,4
20110701|2010-09-14 20:30,15,767,767,767,767,2
20110701|2010-09-15 09:30,15,767.75,768.25,761.5,761.5,19
20110701|2010-09-15 10:00,15,765.5,765.75,765.5,765.75,7
20110701|2010-09-15 10:30,15,765.75,766,763.25,763.5,25
20110701|2010-09-15 11:00,15,764.25,764.5,764,764,4
20110701|2010-09-15 11:30,15,763.5,763.5,759,759,4
20110701|2010-09-15 12:00,15,757,759.25,757,759,12
20110701|2010-09-15 12:30,15,758,761.5,757.75,761.5,3
20110701|2010-09-15 13:00,15,761.5,761.75,759.75,759.75,16
20110701|2010-09-15 18:30,16,761,761,761,761,2
20110701|2010-09-15 19:30,16,763.25,763.25,763.25,763.25,1
20110701|2010-09-16 07:00,16,763,763,763,763,1
20110701|2010-09-16 09:30,16,755,760,753.25,758.25,23
20110701|2010-09-16 10:00,16,759.25,759.25,756,756,2
20110701|2010-09-16 10:30,16,755,755,755,755,1
20110701|2010-09-16 11:00,16,753,753,753,753,3
20110701|2010-09-16 11:30,16,753,755,752.5,755,3
20110701|2010-09-16 12:00,16,752.25,752.25,750.25,750.25,6
20110701|2010-09-16 12:30,16,751.25,751.25,747.5,748.75,115
20110701|2010-09-16 13:00,16,750,753,746.5,753,38
20110701|2010-09-16 21:30,17,765.5,765.5,765.5,765.5,1
20110701|2010-09-17 01:30,17,768,768,768,768,1
20110701|2010-09-17 09:30,17,767.25,767.5,759.75,759.75,10
20110701|2010-09-17 10:00,17,766.75,766.75,766.75,766.75,3
20110701|2010-09-17 10:30,17,760.25,763.25,760.25,763.25,3
20110701|2010-09-17 11:00,17,763.25,765.75,763.25,765.75,7
20110701|2010-09-17 11:30,17,764.25,764.5,764.25,764.5,5
20110701|2010-09-17 12:00,17,767.75,774.25,767.75,771,26
20110701|2010-09-17 12:30,17,769.5,769.75,769.5,769.75,5
20110701|2010-09-17 13:00,17,771,775,771,771.25,13
20110701|2010-09-19 18:00,20,768.75,772.25,768.75,772.25,2
20110701|2010-09-19 19:30,20,778,778,778,778,2
20110701|2010-09-19 20:00,20,780.5,780.5,780.5,780.5,1
20110701|2010-09-19 21:30,20,788,788,788,788,1
20110701|2010-09-20 09:30,20,779.5,779.5,773,773.5,44
20110701|2010-09-20 10:00,20,772.5,780,772.5,780,248
20110701|2010-09-20 10:30,20,781,782,779,779.5,27
20110701|2010-09-20 11:00,20,780.5,780.5,777.5,777.5,5
20110701|2010-09-20 11:30,20,779,779,777.5,777.5,3
20110701|2010-09-20 12:00,20,779.5,779.5,777.5,777.5,11
20110701|2010-09-20 12:30,20,773.75,773.75,773,773,3
20110701|2010-09-20 13:00,20,770.5,772,769.5,771.25,60
20110701|2010-09-21 03:30,21,771,772,771,772,5
20110701|2010-09-21 07:00,21,768,768,767,767,3
20110701|2010-09-21 09:30,21,766,769.75,766,769,5
20110701|2010-09-21 10:00,21,770.5,777,770.5,776.25,91
20110701|2010-09-21 10:30,21,774.75,779.75,774.75,779.5,142
20110701|2010-09-21 11:00,21,778.5,779.25,772,772.25,28
20110701|2010-09-21 12:00,21,769.75,770,768.75,770,6
20110701|2010-09-21 12:30,21,768.5,769.75,768,768,11
20110701|2010-09-21 13:00,21,766.75,767.5,763.75,765.25,25
20110701|2010-09-21 19:00,22,770,770,770,770,1
20110701|2010-09-22 06:00,22,772,772,772,772,1
20110701|2010-09-22 06:30,22,772,772,771.75,771.75,4
20110701|2010-09-22 07:00,22,771.75,771.75,771.75,771.75,2
20110701|2010-09-22 09:30,22,773.75,773.75,771,771.75,20
20110701|2010-09-22 10:00,22,770.75,773.25,770.75,773,10
20110701|2010-09-22 10:30,22,772,774,772,773.25,12
20110701|2010-09-22 11:00,22,773.5,773.5,771,771,12
20110701|2010-09-22 12:30,22,765.75,765.75,764.5,765,6
20110701|2010-09-22 13:00,22,766.5,770.75,766.5,770.75,5
20110701|2010-09-23 02:00,23,762,762.25,761.5,762.25,8
20110701|2010-09-23 09:30,23,756,760,753.25,758.25,23
20110701|2010-09-23 10:00,23,757.5,760.5,757.5,760.5,5
20110701|2010-09-23 10:30,23,763,765.5,763,765.5,6
20110701|2010-09-23 12:00,23,760.5,760.75,759,759,15
20110701|2010-09-23 12:30,23,759,759,753.75,754.75,11
20110701|2010-09-23 13:00,23,753.25,754.75,751.25,751.5,30
20110701|2010-09-23 18:00,24,757,757,757,757,1
20110701|2010-09-24 09:30,24,760.5,762,759.5,762,12
20110701|2010-09-24 10:00,24,761,761.75,761,761.75,5
20110701|2010-09-24 10:30,24,761,764.25,760.75,764.25,6
20110701|2010-09-24 11:00,24,768,768,768,768,5
20110701|2010-09-24 11:30,24,767.5,775.5,767.5,772,45
20110701|2010-09-24 12:00,24,770.5,774.75,770.5,773.75,7
20110701|2010-09-24 12:30,24,777.25,778,772.5,772.5,21
20110701|2010-09-24 13:00,24,774.75,774.75,774.75,774.75,1
20110701|2010-09-26 19:00,27,779,779,779,779,10
20110701|2010-09-27 04:30,27,780,780.25,780,780.25,2
20110701|2010-09-27 05:00,27,780.25,780.25,780.25,780.25,1
20110701|2010-09-27 09:30,27,767.5,767.5,764.25,766,10
20110701|2010-09-27 10:00,27,767,767,765,765,6
20110701|2010-09-27 12:30,27,762.75,763.75,762.75,763.75,2
20110701|2010-09-27 13:00,27,762,762,760,760,19
20110701|2010-09-28 09:30,28,753,753,746,752.75,12
20110701|2010-09-28 10:30,28,749.75,749.75,748,748,11
20110701|2010-09-28 11:30,28,748,748,748,748,7
20110701|2010-09-28 12:00,28,748,748.25,747.5,748.25,45
20110701|2010-09-28 12:30,28,747.75,749,747.75,749,6
20110701|2010-09-28 13:00,28,746.25,746.25,742.5,743,21
20110701|2010-09-29 04:00,29,740.25,740.25,740.25,740.25,3
20110701|2010-09-29 04:30,29,735,735,735,735,3
20110701|2010-09-29 07:00,29,726,726,726,726,2
20110701|2010-09-29 09:30,29,727,730,723.5,730,105
20110701|2010-09-29 10:00,29,734.25,734.25,728,728,17
20110701|2010-09-29 10:30,29,728.25,731.25,728.25,731.25,6
20110701|2010-09-29 11:30,29,734.5,734.5,734.5,734.5,2
20110701|2010-09-29 12:00,29,733.5,734,732.5,732.5,8
20110701|2010-09-29 13:00,29,735.25,745.75,735.25,745.75,14
20110701|2010-09-30 02:30,30,740.75,741,740.75,741,3
20110701|2010-09-30 09:30,30,730,732.5,723.5,723.75,36
20110701|2010-09-30 10:00,30,723,723,719.75,719.75,18
20110701|2010-09-30 10:30,30,725,728.5,724.25,728.5,4
20110701|2010-09-30 11:00,30,726.5,726.5,724.5,724.5,114
20110701|2010-09-30 11:30,30,724.5,731.5,724.5,730,38
20110701|2010-09-30 12:00,30,730,732.75,729,732.75,56
20110701|2010-09-30 12:30,30,733.25,734,732.25,733.25,32
20110701|2010-09-30 13:00,30,735.5,738,731.75,737.75,90
20110701|2010-10-01 03:00,1,740,740,739.5,739.5,3
20110701|2010-10-01 06:30,1,735.75,735.75,735.75,735.75,5
20110701|2010-10-01 09:30,1,733.75,734,733.5,733.5,5
20110701|2010-10-01 10:30,1,732,732.25,722.75,722.75,4
20110701|2010-10-01 11:00,1,726.25,726.25,725.25,725.25,4
20110701|2010-10-01 11:30,1,720.75,721.25,720.75,721.25,11
20110701|2010-10-01 12:00,1,725,725,720.25,720.25,7
20110701|2010-10-01 12:30,1,718,721,718,720,11
20110701|2010-10-01 13:00,1,719.75,725.25,719.5,725,28
20110701|2010-10-04 07:00,4,713.25,713.25,713.25,713.25,1
20110701|2010-10-04 09:30,4,714.75,720.25,714.75,720.25,11
20110701|2010-10-04 10:00,4,720.25,722,720.25,722,8
20110701|2010-10-04 11:00,4,720.75,721,720.75,721,2
20110701|2010-10-04 12:00,4,718.25,718.25,717.25,717.25,91
20110701|2010-10-04 12:30,4,717.25,717.5,717,717,175
20110701|2010-10-04 13:00,4,716.75,717.5,715.5,716,40
20110701|2010-10-04 18:00,5,716.5,717,716.5,717,2
20110701|2010-10-05 01:30,5,714.5,714.5,714.5,714.5,1
20110701|2010-10-05 05:00,5,715.75,715.75,715.75,715.75,5
20110701|2010-10-05 06:00,5,717.25,717.25,717.25,717.25,1
20110701|2010-10-05 09:30,5,723.25,728.75,723.25,728.25,98
20110701|2010-10-05 10:00,5,731.5,731.5,730.75,731,114
20110701|2010-10-05 10:30,5,729.5,731,729.5,730.25,114
20110701|2010-10-05 11:00,5,730.25,731.25,730.25,730.5,99
20110701|2010-10-05 11:30,5,730.5,730.5,729.75,729.75,43
20110701|2010-10-05 12:00,5,729.25,730.5,727.5,727.75,178
20110701|2010-10-05 13:00,5,728.25,730.75,727,729.5,44
20110701|2010-10-05 18:00,6,730.25,733,730.25,732.75,11
20110701|2010-10-05 19:00,6,732.25,734.75,732.25,733.5,6
20110701|2010-10-05 19:30,6,734.25,734.75,734,734.75,5
20110701|2010-10-05 20:00,6,736.25,736.25,736.25,736.25,1
20110701|2010-10-06 00:30,6,734.5,734.5,734.5,734.5,1
20110701|2010-10-06 03:00,6,732.5,732.5,731.75,731.75,2
20110701|2010-10-06 09:30,6,733.75,733.75,729.75,730.25,16
20110701|2010-10-06 10:00,6,727.25,730.75,727.25,730.75,7
20110701|2010-10-06 10:30,6,729.5,729.5,728.5,728.75,7
20110701|2010-10-06 11:00,6,728.5,729,728.25,728.25,9
20110701|2010-10-06 12:00,6,726.25,726.25,726.25,726.25,1
20110701|2010-10-06 12:30,6,726,726,726,726,1
20110701|2010-10-06 13:00,6,724,724,724,724,1
20110701|2010-10-07 09:30,7,738,738,736.25,736.5,7
20110701|2010-10-07 10:00,7,734,734,729.75,731.5,16
20110701|2010-10-07 10:30,7,728.5,729.5,728.5,729,4
20110701|2010-10-07 11:00,7,730.75,731,730.5,730.5,14
20110701|2010-10-07 11:30,7,729.5,729.5,728.25,728.25,10
20110701|2010-10-07 12:00,7,728.5,729.25,728.25,729.25,6
20110701|2010-10-07 12:30,7,730.75,730.75,730.75,730.75,1
20110701|2010-10-07 13:00,7,730.5,730.5,725.75,727,17
20110701|2010-10-08 06:30,8,729.75,729.75,729.75,729.75,3
20110701|2010-10-08 09:30,8,751.5,785,751.5,780,31
20110701|2010-10-08 10:00,8,780.75,783.5,780,782.5,10
20110701|2010-10-08 10:30,8,782.75,783,778,778,82
20110701|2010-10-08 11:00,8,778.5,778.5,778.5,778.5,1
20110701|2010-10-08 12:00,8,782,786.25,782,786.25,111
20110701|2010-10-08 12:30,8,785.25,787,785.25,787,53
20110701|2010-10-08 13:00,8,787,787,787,787,27
20110701|2010-10-10 18:00,11,799.5,799.5,788.5,788.5,3
20110701|2010-10-10 19:00,11,789.75,789.75,789.75,789.75,1
20110701|2010-10-11 04:00,11,791,791,791,791,1
20110701|2010-10-11 09:30,11,785.25,785.25,777.5,779,16
20110701|2010-10-11 10:00,11,781.5,781.5,775,775,3
20110701|2010-10-11 11:30,11,776.75,776.75,776.75,776.75,1
20110701|2010-10-11 12:00,11,775.25,775.25,775.25,775.25,6
20110701|2010-10-11 12:30,11,775,777,772.75,776.75,9
20110701|2010-10-11 13:00,11,777.5,777.5,775,775,128
20110701|2010-10-11 18:30,12,775,775,775,775,3
20110701|2010-10-11 20:00,12,775.25,775.25,775.25,775.25,1
20110701|2010-10-11 23:30,12,777.75,777.75,777.75,777.75,1
20110701|2010-10-12 09:30,12,772.75,779,772.5,779,11
20110701|2010-10-12 10:00,12,777.5,778.5,777.5,778.5,4
20110701|2010-10-12 10:30,12,778,778,778,778,2
20110701|2010-10-12 11:00,12,780.5,780.5,779.5,780.25,8
20110701|2010-10-12 11:30,12,779.25,779.75,779.25,779.75,5
20110701|2010-10-12 12:00,12,779.5,782,778.25,782,13
20110701|2010-10-12 12:30,12,781.75,782.75,781.75,782.75,8
20110701|2010-10-12 13:00,12,780,780,771,771,236
20110701|2010-10-12 18:00,13,775.25,775.25,775.25,775.25,2
20110701|2010-10-12 18:30,13,775.75,775.75,775.75,775.75,2
20110701|2010-10-13 01:30,13,771.25,771.25,771.25,771.25,1
20110701|2010-10-13 09:30,13,781,781.75,774.75,777,56
20110701|2010-10-13 10:00,13,779,779,779,779,1
20110701|2010-10-13 10:30,13,779,779,773,773,9
20110701|2010-10-13 11:00,13,774.5,774.75,771.25,771.5,4
20110701|2010-10-13 11:30,13,769,769.25,762.75,766.5,23
20110701|2010-10-13 12:00,13,767.25,771,767.25,771,14
20110701|2010-10-13 12:30,13,766.75,768,766.5,768,10
20110701|2010-10-13 13:00,13,774.5,774.5,769.5,769.5,29
20110701|2010-10-13 20:00,14,773,773,773,773,1
20110701|2010-10-13 21:00,14,775.75,775.75,775.75,775.75,1
20110701|2010-10-14 03:00,14,775.75,775.75,775.75,775.75,1
20110701|2010-10-14 09:30,14,774,774,767.75,773.75,32
20110701|2010-10-14 10:00,14,774,774,774,774,6
20110701|2010-10-14 10:30,14,772.25,773,772.25,772.25,7
20110701|2010-10-14 11:00,14,773,774.5,773,773.75,12
20110701|2010-10-14 11:30,14,772,775.5,771.75,775.5,65
20110701|2010-10-14 12:00,14,776.25,776.5,773,773,7
20110701|2010-10-14 12:30,14,772.75,772.75,772.25,772.25,4
20110701|2010-10-14 13:00,14,773.75,775.75,773,775.75,70
20110701|2010-10-14 18:30,15,777.25,777.25,777.25,777.25,2
20110701|2010-10-15 09:30,15,771,776.75,771,773.5,44
20110701|2010-10-15 10:00,15,772,776.25,771.25,776.25,15
20110701|2010-10-15 10:30,15,780.25,780.25,780,780,3
20110701|2010-10-15 11:00,15,781,781,779.5,779.5,11
20110701|2010-10-15 11:30,15,779.25,779.25,778,778.5,4
20110701|2010-10-15 12:00,15,778.75,782.75,778.75,782.75,7
20110701|2010-10-15 12:30,15,782.25,785,782.25,785,8
20110701|2010-10-15 13:00,15,781.5,782.5,780,780,117
20110701|2010-10-17 20:00,18,778,778,778,778,1
20110701|2010-10-18 04:00,18,778.25,778.25,778.25,778.25,3
20110701|2010-10-18 04:30,18,778.75,778.75,778.75,778.75,2
20110701|2010-10-18 05:00,18,779.75,779.75,779.75,779.75,3
20110701|2010-10-18 09:30,18,781,782.25,778.75,779.25,94
20110701|2010-10-18 10:00,18,778.25,778.25,776.25,776.25,58
20110701|2010-10-18 10:30,18,774,774,774,774,2
20110701|2010-10-18 11:30,18,775.5,777,775.5,776,9
20110701|2010-10-18 12:00,18,776.25,776.25,774,774,48
20110701|2010-10-18 12:30,18,774.25,774.25,773,773,13
20110701|2010-10-18 13:00,18,774,774,771,772,112
20110701|2010-10-18 18:30,19,775,775.5,775,775.5,2
20110701|2010-10-18 19:00,19,775.75,776,775.75,776,2
20110701|2010-10-19 03:00,19,774.5,774.75,774.5,774.75,5
20110701|2010-10-19 07:00,19,771,771,769,769,7
20110701|2010-10-19 09:30,19,768.5,769.75,762.5,765.25,53
20110701|2010-10-19 10:30,19,765.5,765.5,765.5,765.5,1
20110701|2010-10-19 11:00,19,765.25,765.25,765.25,765.25,1
20110701|2010-10-19 11:30,19,763.25,763.5,763.25,763.5,8
20110701|2010-10-19 12:00,19,763,763,760,760,51
20110701|2010-10-19 12:30,19,761,761,758.75,758.75,9
20110701|2010-10-19 13:00,19,757.5,759.25,755.5,759.25,69
20110701|2010-10-19 22:00,20,762,762,762,762,4
20110701|2010-10-20 01:30,20,762,762,762,762,5
20110701|2010-10-20 09:30,20,766,767.5,764,764,145
20110701|2010-10-20 10:00,20,766.75,766.75,766.75,766.75,1
20110701|2010-10-20 10:30,20,768,768,766.5,767.5,9
20110701|2010-10-20 11:00,20,768,768,768,768,10
20110701|2010-10-20 11:30,20,765,765,765,765,3
20110701|2010-10-20 12:30,20,770,772,770,772,14
20110701|2010-10-20 13:00,20,770.5,772.5,770,770,78
20110701|2010-10-20 18:00,21,771,777.5,771,777.5,17
20110701|2010-10-20 19:00,21,777.5,777.5,777.5,777.5,1
20110701|2010-10-21 02:00,21,768,768,768,768,4
20110701|2010-10-21 06:00,21,770.75,770.75,770.75,770.75,10
20110701|2010-10-21 09:30,21,770.5,771,761.25,761.25,152
20110701|2010-10-21 10:00,21,762.5,762.5,762.5,762.5,1
20110701|2010-10-21 10:30,21,761.25,761.25,761,761,10
20110701|2010-10-21 11:00,21,761,761,761,761,20
20110701|2010-10-21 11:30,21,762,762,761.5,761.5,43
20110701|2010-10-21 12:00,21,759.5,759.5,759.5,759.5,2
20110701|2010-10-21 12:30,21,758.5,758.5,757.75,757.75,16
20110701|2010-10-21 13:00,21,757.5,759.5,755.25,756,122
20110701|2010-10-21 20:00,22,758,758,757.25,757.75,10
20110701|2010-10-21 20:30,22,758,758.25,758,758.25,2
20110701|2010-10-21 23:00,22,758.5,758.75,758.25,758.5,5
20110701|2010-10-22 00:00,22,758.75,758.75,758.25,758.25,2
20110701|2010-10-22 01:00,22,759,759,758.25,758.5,4
20110701|2010-10-22 01:30,22,758.5,758.5,758.25,758.25,12
20110701|2010-10-22 02:00,22,759.25,760.25,759.25,760.25,6
20110701|2010-10-22 02:30,22,760.75,760.75,760.75,760.75,2
20110701|2010-10-22 09:30,22,757,759.5,757,759.5,24
20110701|2010-10-22 10:30,22,757.25,757.25,757.25,757.25,1
20110701|2010-10-22 11:00,22,758,760.5,758,759.5,21
20110701|2010-10-22 12:30,22,762.75,762.75,761.75,761.75,2
20110701|2010-10-22 13:00,22,757.75,757.75,756,756,39
20110701|2010-10-24 18:30,25,762.25,762.25,762.25,762.25,1
20110701|2010-10-24 22:00,25,767.5,767.5,767.5,767.5,1
20110701|2010-10-24 22:30,25,767.5,767.5,767.5,767.5,1
20110701|2010-10-25 03:00,25,767,767,767,767,1
20110701|2010-10-25 03:30,25,766,766,766,766,1
20110701|2010-10-25 04:30,25,765.5,765.5,765.5,765.5,3
20110701|2010-10-25 05:00,25,765,765,765,765,3
20110701|2010-10-25 07:00,25,764,764,764,764,1
20110701|2010-10-25 09:30,25,769,770,766.75,766.75,46
20110701|2010-10-25 10:00,25,764.75,764.75,762.75,762.75,7
20110701|2010-10-25 11:00,25,759.5,760,759.5,760,3
20110701|2010-10-25 11:30,25,760,760,758.5,758.5,15
20110701|2010-10-25 12:00,25,758.5,759,758.5,759,2
20110701|2010-10-25 12:30,25,762.75,762.75,762.75,762.75,5
20110701|2010-10-25 13:00,25,765.75,767.25,762.25,762.5,120
20110701|2010-10-25 18:00,26,763,763,763,763,2
20110701|2010-10-25 18:30,26,764,764.75,764,764.75,3
20110701|2010-10-26 00:30,26,763.75,763.75,763.75,763.75,11
20110701|2010-10-26 01:00,26,763.5,763.5,763.5,763.5,10
20110701|2010-10-26 09:30,26,764.75,777,764.75,776,70
20110701|2010-10-26 10:00,26,780,780,773.75,774.25,17
20110701|2010-10-26 10:30,26,776,776,775.25,775.25,2
20110701|2010-10-26 11:00,26,777,777.5,777,777.5,9
20110701|2010-10-26 11:30,26,776.75,778.25,776.75,777.25,7
20110701|2010-10-26 12:00,26,778.75,782.5,778.75,782.5,8
20110701|2010-10-26 12:30,26,783.75,784.25,780,780,24
20110701|2010-10-26 13:00,26,780.25,780.75,777.25,778.25,127
20110701|2010-10-26 18:00,27,775.5,779.75,775.5,779.75,5
20110701|2010-10-26 18:30,27,781,782,781,782,6
20110701|2010-10-26 19:00,27,784.5,784.5,783.5,783.5,3
20110701|2010-10-26 21:30,27,776.75,776.75,776.75,776.75,1
20110701|2010-10-26 22:30,27,775.5,775.5,775.5,775.5,4
20110701|2010-10-27 02:00,27,774.5,774.5,774.5,774.5,4
20110701|2010-10-27 02:30,27,773.75,773.75,773.75,773.75,3
20110701|2010-10-27 03:00,27,774,774,774,774,1
20110701|2010-10-27 03:30,27,773.75,773.75,773.75,773.75,3
20110701|2010-10-27 05:30,27,777.25,777.25,777.25,777.25,6
20110701|2010-10-27 06:00,27,778,778.25,778,778.25,4
20110701|2010-10-27 09:30,27,774.5,785,774.5,782,31
20110701|2010-10-27 10:00,27,783.75,790,783.75,790,13
20110701|2010-10-27 10:30,27,788.25,788.25,788,788,8
20110701|2010-10-27 11:00,27,785.75,787.75,785.75,787.5,3
20110701|2010-10-27 11:30,27,787.5,787.5,787.5,787.5,1
20110701|2010-10-27 12:00,27,787.5,787.5,786.75,786.75,2
20110701|2010-10-27 12:30,27,787.5,793,787.5,793,34
20110701|2010-10-27 13:00,27,792.25,792.25,785.25,785.75,127
20110701|2010-10-27 18:00,28,787.25,788,786,788,6
20110701|2010-10-27 18:30,28,788.25,788.75,788.25,788.75,3
20110701|2010-10-27 19:00,28,788.5,788.5,788.5,788.5,1
20110701|2010-10-28 00:30,28,788,789,788,789,5
20110701|2010-10-28 02:00,28,789.25,790,789.25,790,4
20110701|2010-10-28 02:30,28,790.25,790.75,790.25,790.75,3
20110701|2010-10-28 03:00,28,791,791,791,791,1
20110701|2010-10-28 03:30,28,791.25,795,791.25,795,6
20110701|2010-10-28 04:30,28,798.5,798.5,798.5,798.5,1
20110701|2010-10-28 05:00,28,799,800,799,800,3
20110701|2010-10-28 05:30,28,800,801,800,801,10
20110701|2010-10-28 06:00,28,801,801,801,801,1
20110701|2010-10-28 07:00,28,801,801,801,801,1
20110701|2010-10-28 09:30,28,802.25,804.5,802.25,802.25,31
20110701|2010-10-28 10:00,28,805,805.25,803.5,803.5,15
20110701|2010-10-28 10:30,28,805,805,802.5,802.5,8
20110701|2010-10-28 11:00,28,801.5,801.75,801,801,14
20110701|2010-10-28 11:30,28,801.25,801.5,801.25,801.25,3
20110701|2010-10-28 12:00,28,801.75,801.75,801.75,801.75,5
20110701|2010-10-28 12:30,28,801.5,803.75,801.5,803.75,5
20110701|2010-10-28 13:00,28,800,804.5,799.5,803.25,36
20110701|2010-10-28 18:00,29,800.5,801.5,800.5,801.5,3
20110701|2010-10-28 18:30,29,801.75,801.75,801.75,801.75,1
20110701|2010-10-28 20:00,29,802,802,799.75,800.25,7
20110701|2010-10-28 22:00,29,800.25,800.25,800.25,800.25,1
20110701|2010-10-28 23:30,29,802.75,802.75,802.75,802.75,1
20110701|2010-10-29 00:00,29,800,800,800,800,2
20110701|2010-10-29 02:30,29,801,801,801,801,1
20110701|2010-10-29 05:30,29,803,803,803,803,7
20110701|2010-10-29 06:00,29,805,805,803,803,3
20110701|2010-10-29 06:30,29,803.75,803.75,803.75,803.75,1
20110701|2010-10-29 07:00,29,805.5,805.75,804.5,804.5,10
20110701|2010-10-29 09:30,29,803.75,810.25,801.5,810.25,34
20110701|2010-10-29 10:00,29,810.25,810.25,809.75,809.75,6
20110701|2010-10-29 10:30,29,809.25,809.25,805.5,805.5,6
20110701|2010-10-29 11:30,29,808.5,809,808.5,808.75,23
20110701|2010-10-29 12:00,29,811,811,808,808,12
20110701|2010-10-29 12:30,29,808.5,808.5,808.5,808.5,1
20110701|2010-10-29 13:00,29,808,808,801,801.25,67
20110701|2010-10-31 18:00,1,808,808,808,808,1
20110701|2010-10-31 19:00,1,811,811,811,811,1
20110701|2010-10-31 20:00,1,810,810,810,810,1
20110701|2010-11-01 03:00,1,810.5,810.5,810.5,810.5,6
20110701|2010-11-01 09:30,1,809.75,811,802.75,804.25,69
20110701|2010-11-01 10:00,1,804.75,805,795.75,797.75,45
20110701|2010-11-01 10:30,1,797.25,798.75,794.25,798.75,46
20110701|2010-11-01 11:00,1,799.25,799.25,797,797,16
20110701|2010-11-01 11:30,1,800.75,801.25,800.75,801.25,5
20110701|2010-11-01 12:00,1,800,803.25,800,802.75,9
20110701|2010-11-01 12:30,1,798.75,798.75,798.75,798.75,2
20110701|2010-11-01 13:00,1,796,796,793.5,793.5,76
20110701|2010-11-01 18:00,2,797.75,798.75,797.75,798.75,21
20110701|2010-11-01 20:00,2,798,798,798,798,1
20110701|2010-11-02 04:00,2,799.25,799.75,799.25,799.75,8
20110701|2010-11-02 09:30,2,799.75,799.75,798.5,798.5,18
20110701|2010-11-02 10:00,2,798,798,796,796,36
20110701|2010-11-02 10:30,2,795.75,795.75,794.25,794.25,6
20110701|2010-11-02 11:00,2,793,793,790.75,791.25,13
20110701|2010-11-02 11:30,2,791,792.5,791,792.5,8
20110701|2010-11-02 12:00,2,793,794,793,794,9
20110701|2010-11-02 12:30,2,792.5,792.5,791.25,792.5,15
20110701|2010-11-02 13:00,2,789.25,791.75,786.75,786.75,107
20110701|2010-11-02 20:00,3,790.5,790.5,790.5,790.5,1
20110701|2010-11-03 02:30,3,788.25,788.25,788.25,788.25,3
20110701|2010-11-03 04:00,3,792.75,792.75,792.75,792.75,2
20110701|2010-11-03 04:30,3,793.25,793.25,793.25,793.25,1
20110701|2010-11-03 09:30,3,793.25,809.25,785.5,785.75,55
20110701|2010-11-03 10:00,3,787,787.75,778,783.5,52
20110701|2010-11-03 10:30,3,783.25,787,783.25,787,9
20110701|2010-11-03 11:00,3,789.75,792,789.5,791.75,34
20110701|2010-11-03 11:30,3,791.75,792,791.75,792,3
20110701|2010-11-03 12:30,3,792,792.5,792,792.5,12
20110701|2010-11-03 13:00,3,789.75,792,789.75,792,98
20110701|2010-11-03 18:00,4,793.25,793.25,793.25,793.25,3
20110701|2010-11-03 18:30,4,793.25,793.25,793.25,793.25,10
20110701|2010-11-03 19:00,4,793,793.25,793,793.25,14
20110701|2010-11-03 19:30,4,793.75,793.75,793.75,793.75,1
20110701|2010-11-04 02:30,4,793.5,793.5,793.5,793.5,1
20110701|2010-11-04 09:30,4,800,813,797.75,813,101
20110701|2010-11-04 10:00,4,813,814.5,813,814.5,6
20110701|2010-11-04 10:30,4,811,811,808.75,808.75,10
20110701|2010-11-04 11:00,4,808.5,812,808.25,811.5,13
20110701|2010-11-04 11:30,4,811.5,811.5,810.75,811.25,39
20110701|2010-11-04 12:00,4,815.25,815.5,814,814.5,4
20110701|2010-11-04 12:30,4,811.5,814,811.5,814,23
20110701|2010-11-04 13:00,4,813.25,814.5,812.25,813.75,51
20110701|2010-11-04 18:00,5,814,820,814,819.75,25
20110701|2010-11-04 19:00,5,820,820,820,820,1
20110701|2010-11-05 01:00,5,814,815.5,813.75,815.5,7
20110701|2010-11-05 05:00,5,804.5,804.5,803,803,5
20110701|2010-11-05 07:00,5,805.75,805.75,805.75,805.75,1
20110701|2010-11-05 09:30,5,807.5,815,807.5,815,13
20110701|2010-11-05 10:00,5,815,818.5,815,818.5,25
20110701|2010-11-05 10:30,5,816.75,820,816.75,818.75,8
20110701|2010-11-05 11:00,5,818,818,817.5,817.5,7
20110701|2010-11-05 11:30,5,819.25,819.25,819.25,819.25,1
20110701|2010-11-05 12:00,5,820.5,821,818.5,818.5,4
20110701|2010-11-05 12:30,5,822,828,822,822.5,32
20110701|2010-11-05 13:00,5,824.5,827,823.5,826.25,74
20110701|2010-11-07 18:00,8,832,832,832,832,1
20110701|2010-11-07 19:00,8,833,833,833,833,1
20110701|2010-11-07 22:00,8,831,831,831,831,2
20110701|2010-11-08 02:30,8,822,822,822,822,3
20110701|2010-11-08 09:30,8,824,824.5,821.25,822.25,7
20110701|2010-11-08 10:00,8,824.5,824.5,824,824.5,14
20110701|2010-11-08 10:30,8,826.75,831.75,826.75,831.75,9
20110701|2010-11-08 11:00,8,830.5,830.75,830.5,830.75,5
20110701|2010-11-08 12:00,8,831.25,831.25,831.25,831.25,1
20110701|2010-11-08 12:30,8,828.25,832.75,828.25,832.75,6
20110701|2010-11-08 13:00,8,833.25,833.5,830.75,832.25,295
20110701|2010-11-08 18:00,9,831.25,831.25,830.25,830.25,5
20110701|2010-11-08 20:00,9,833.5,833.5,833.5,833.5,1
20110701|2010-11-08 21:30,9,837.5,837.5,837.5,837.5,1
20110701|2010-11-09 01:30,9,834.75,834.75,834.75,834.75,3
20110701|2010-11-09 05:30,9,841.5,842,841.5,842,5
20110701|2010-11-09 07:00,9,841.5,841.5,841.5,841.5,3
20110701|2010-11-09 09:30,9,852,855.5,848,849.5,16
20110701|2010-11-09 10:00,9,839,842,834.75,842,8
20110701|2010-11-09 10:30,9,842,843,840,840,13
20110701|2010-11-09 11:00,9,837.5,837.75,837.5,837.75,3
20110701|2010-11-09 11:30,9,837,837,832,833,72
20110701|2010-11-09 12:00,9,833,834.5,833,834.5,21
20110701|2010-11-09 12:30,9,834.75,838.25,818.75,826,46
20110701|2010-11-09 13:00,9,826.75,827.25,822.75,822.75,386
20110701|2010-11-09 18:00,10,824.5,824.75,818.5,818.5,12
20110701|2010-11-09 18:30,10,821.25,822,821,821,5
20110701|2010-11-09 20:30,10,823.75,823.75,823.75,823.75,5
20110701|2010-11-09 21:00,10,819,819,818.75,818.75,5
20110701|2010-11-09 22:00,10,808.5,808.5,806.75,806.75,5
20110701|2010-11-09 23:00,10,814.5,814.5,814.5,814.5,1
20110701|2010-11-10 01:30,10,825,825,825,825,1
20110701|2010-11-10 02:00,10,825.25,825.5,825.25,825.5,2
20110701|2010-11-10 06:00,10,824.75,824.75,824.75,824.75,1
20110701|2010-11-10 06:30,10,823,824,823,824,4
20110701|2010-11-10 09:30,10,816,827.5,814.25,816.75,59
20110701|2010-11-10 10:00,10,817,817,816.25,816.25,5
20110701|2010-11-10 10:30,10,819.25,819.25,819.25,819.25,1
20110701|2010-11-10 11:00,10,820,820,815.75,817.25,7
20110701|2010-11-10 11:30,10,814.5,814.5,808.5,809.5,20
20110701|2010-11-10 12:00,10,809.75,813,809.75,813,28
20110701|2010-11-10 12:30,10,813.25,815.5,813.25,815.5,18
20110701|2010-11-10 13:00,10,816,817,812.5,812.75,39
20110701|2010-11-10 18:00,11,813.75,813.75,813.25,813.25,83
20110701|2010-11-11 01:30,11,823.5,823.5,823.5,823.5,3
20110701|2010-11-11 05:00,11,823.5,823.5,823.5,823.5,2
20110701|2010-11-11 06:30,11,818,818,818,818,1
20110701|2010-11-11 07:00,11,818.75,818.75,818.75,818.75,3
20110701|2010-11-11 09:30,11,813.75,813.75,810,810.5,38
20110701|2010-11-11 10:00,11,812.5,813.5,810.5,810.5,24
20110701|2010-11-11 10:30,11,811.25,815.75,811.25,815.75,9
20110701|2010-11-11 11:00,11,815,815,815,815,6
20110701|2010-11-11 11:30,11,813.5,814,813,813,12
20110701|2010-11-11 12:00,11,811.25,811.5,808,811.5,39
20110701|2010-11-11 12:30,11,810.5,812,809.5,811,59
20110701|2010-11-11 13:00,11,811,815,808,810.5,167
20110701|2010-11-11 19:00,12,809,809,806.5,808.5,6
20110701|2010-11-11 19:30,12,803.75,803.75,802.75,802.75,5
20110701|2010-11-11 20:00,12,802.25,802.25,797.75,797.75,4
20110701|2010-11-11 20:30,12,794.5,794.5,794.5,794.5,3
20110701|2010-11-11 23:00,12,798.5,798.5,798.5,798.5,1
20110701|2010-11-12 00:30,12,794,794,794,794,3
20110701|2010-11-12 05:30,12,802.75,802.75,802.75,802.75,1
20110701|2010-11-12 09:30,12,801,801.75,796,796,27
20110701|2010-11-12 10:00,12,793,796.5,793,795.75,24
20110701|2010-11-12 10:30,12,795.75,796,794.5,796,78
20110701|2010-11-12 11:00,12,795,795,788,788.25,61
20110701|2010-11-12 11:30,12,788.25,791.5,778,784,73
20110701|2010-11-12 12:00,12,780.5,782,778.5,778.5,37
20110701|2010-11-12 12:30,12,781.5,781.5,770,770,31
20110701|2010-11-12 13:00,12,768.5,777.25,767.5,776.25,230
20110701|2010-11-14 18:00,15,775.75,785.5,775.75,785.5,8
20110701|2010-11-14 18:30,15,783.75,783.75,783.75,783.75,1
20110701|2010-11-14 19:00,15,784,784,784,784,1
20110701|2010-11-14 19:30,15,784,784,784,784,1
20110701|2010-11-14 23:30,15,777.25,777.25,777.25,777.25,1
20110701|2010-11-15 09:30,15,779.75,780.75,779,779,23
20110701|2010-11-15 10:00,15,779.75,779.75,776.5,779,23
20110701|2010-11-15 10:30,15,779,786.75,779,786.75,23
20110701|2010-11-15 11:00,15,786.25,789.5,786.25,787.5,13
20110701|2010-11-15 11:30,15,784.25,784.25,782,782,11
20110701|2010-11-15 12:00,15,782,782,782,782,1
20110701|2010-11-15 13:00,15,779.75,780.25,777.25,777.25,100
20110701|2010-11-16 02:00,16,776,776,776,776,1
20110701|2010-11-16 09:30,16,771,771,755.25,756,683
20110701|2010-11-16 10:00,16,757.75,757.75,747.5,747.5,110
20110701|2010-11-16 10:30,16,749.75,750.5,734.25,741,149
20110701|2010-11-16 11:00,16,740.25,742.5,736.5,742.5,55
20110701|2010-11-16 11:30,16,738,738.5,735.5,736.5,74
20110701|2010-11-16 12:00,16,739,740,739,740,6
20110701|2010-11-16 12:30,16,740.5,745,739.25,744.5,85
20110701|2010-11-16 13:00,16,743.75,743.75,735.5,736,136
20110701|2010-11-16 18:00,17,739.75,740,737.5,740,6
20110701|2010-11-16 19:00,17,735.25,735.5,733.75,735.5,9
20110701|2010-11-16 19:30,17,732,732,732,732,3
20110701|2010-11-16 22:00,17,735,735,735,735,17
20110701|2010-11-16 22:30,17,733.25,733.25,733,733,3
20110701|2010-11-17 01:30,17,734,734,734,734,1
20110701|2010-11-17 02:00,17,732.5,732.5,732.5,732.5,1
20110701|2010-11-17 02:30,17,733.75,733.75,733.75,733.75,1
20110701|2010-11-17 04:00,17,740.25,740.25,740.25,740.25,2
20110701|2010-11-17 09:30,17,747,751.25,746.25,749,12
20110701|2010-11-17 10:00,17,749.25,751.25,749.25,751.25,5
20110701|2010-11-17 10:30,17,749.25,751,749.25,751,5
20110701|2010-11-17 11:00,17,753.75,753.75,749.5,749.5,4
20110701|2010-11-17 11:30,17,746,749.5,746,749,19
20110701|2010-11-17 12:00,17,747.25,748,745.75,747.25,15
20110701|2010-11-17 12:30,17,744,744.5,741.25,741.25,13
20110701|2010-11-17 13:00,17,742.5,742.5,740.75,740.75,31
20110701|2010-11-17 18:00,18,744.75,744.75,744.75,744.75,1
20110701|2010-11-17 21:00,18,745.5,745.5,745.5,745.5,1
20110701|2010-11-17 23:00,18,749,749,749,749,1
20110701|2010-11-18 02:30,18,758.5,759,758.5,759,2
20110701|2010-11-18 09:30,18,761.5,761.5,758,758.75,70
20110701|2010-11-18 10:00,18,753.75,755.75,752.75,755.75,16
20110701|2010-11-18 10:30,18,756,756,755.5,755.5,8
20110701|2010-11-18 11:00,18,754.5,754.75,754.5,754.75,4
20110701|2010-11-18 11:30,18,754,754.5,754,754.5,33
20110701|2010-11-18 12:00,18,754,754,753,753,10
20110701|2010-11-18 12:30,18,754.25,754.25,754.25,754.25,1
20110701|2010-11-18 13:00,18,754,755.75,753.25,754.75,11
20110701|2010-11-18 21:30,19,755.25,755.25,755,755,11
20110701|2010-11-18 22:30,19,756.5,756.5,756,756,4
20110701|2010-11-18 23:30,19,755.5,755.5,755.5,755.5,1
20110701|2010-11-19 02:00,19,759.75,759.75,759.75,759.75,3
20110701|2010-11-19 05:30,19,757,757,757,757,5
20110701|2010-11-19 09:30,19,751,761.75,749.75,760,31
20110701|2010-11-19 10:00,19,762,762,755.25,759.25,33
20110701|2010-11-19 10:30,19,760,760,758.75,758.75,26
20110701|2010-11-19 11:00,19,765.5,765.5,760,760,3
20110701|2010-11-19 11:30,19,758.25,758.25,758.25,758.25,4
20110701|2010-11-19 12:00,19,754.25,756,754.25,754.75,7
20110701|2010-11-19 12:30,19,757.75,757.75,754.5,754.75,20
20110701|2010-11-19 13:00,19,754.25,759,753.25,753.25,91
20110701|2010-11-21 18:00,22,752.75,752.75,752.75,752.75,3
20110701|2010-11-21 18:30,22,760,760,760,760,9
20110701|2010-11-21 22:30,22,760.25,760.25,760.25,760.25,1
20110701|2010-11-22 01:30,22,759.5,759.5,759.5,759.5,5
20110701|2010-11-22 09:30,22,755,761.5,755,756.25,19
20110701|2010-11-22 10:00,22,753,761.5,752.5,761.5,32
20110701|2010-11-22 10:30,22,760,761.25,759.75,761.25,10
20110701|2010-11-22 11:00,22,760.5,761.75,760.5,761.75,9
20110701|2010-11-22 11:30,22,759.25,761.25,758.75,760.25,21
20110701|2010-11-22 12:00,22,759.25,760,756.5,760,4
20110701|2010-11-22 12:30,22,761.5,762,759.5,761.75,35
20110701|2010-11-22 13:00,22,762,764,758,758,28
20110701|2010-11-22 18:30,23,762,762,762,762,4
20110701|2010-11-22 19:00,23,762.25,762.5,762.25,762.5,4
20110701|2010-11-23 01:30,23,757,757,757,757,2
20110701|2010-11-23 06:00,23,756.75,756.75,756.75,756.75,1
20110701|2010-11-23 09:30,23,752.75,754.25,748.75,753.75,42
20110701|2010-11-23 10:00,23,753.75,758.25,753.25,753.5,22
20110701|2010-11-23 10:30,23,752.25,757.25,752.25,756.75,20
20110701|2010-11-23 11:00,23,758.25,761.75,757.5,759.25,68
20110701|2010-11-23 11:30,23,761.25,762,761,761.75,53
20110701|2010-11-23 12:00,23,762,764.5,760.75,762.5,96
20110701|2010-11-23 12:30,23,760.25,760.25,754.5,756,11
20110701|2010-11-23 13:00,23,759.5,760.75,755,757.5,50
20110701|2010-11-23 18:00,24,761.75,761.75,761.75,761.75,7
20110701|2010-11-23 19:00,24,762.75,762.75,762.75,762.75,1
20110701|2010-11-23 19:30,24,762.25,762.25,762.25,762.25,3
20110701|2010-11-23 21:30,24,761,761,761,761,2
20110701|2010-11-23 22:30,24,762.75,762.75,762.75,762.75,1
20110701|2010-11-24 01:30,24,765.25,765.25,765.25,765.25,3
20110701|2010-11-24 03:00,24,762.75,762.75,762.75,762.75,3
20110701|2010-11-24 03:30,24,763.25,763.25,763.25,763.25,1
20110701|2010-11-24 05:00,24,764.5,764.5,764.5,764.5,1
20110701|2010-11-24 06:30,24,765.75,765.75,765.75,765.75,3
20110701|2010-11-24 09:30,24,767.25,767.25,763,764.75,153
20110701|2010-11-24 10:00,24,763.5,765.75,763,763.25,81
20110701|2010-11-24 10:30,24,763,763,760.25,760.5,13
20110701|2010-11-24 11:00,24,758,759,756.75,759,48
20110701|2010-11-24 11:30,24,756,756,756,756,10
20110701|2010-11-24 12:00,24,757,757,757,757,8
20110701|2010-11-24 12:30,24,758,759.5,758,759.5,36
20110701|2010-11-24 13:00,24,760,763.5,759.75,763.5,83
20110701|2010-11-26 10:00,26,769.25,769.25,769.25,769.25,1
20110701|2010-11-26 10:30,26,766.75,766.75,766.25,766.25,9
20110701|2010-11-26 11:00,26,766.25,766.25,766.25,766.25,4
20110701|2010-11-26 11:30,26,766.75,766.75,764.25,765,30
20110701|2010-11-28 18:30,29,767,767,766.5,766.5,4
20110701|2010-11-28 19:00,29,766.5,766.5,766.5,766.5,2
20110701|2010-11-28 20:00,29,772,772,772,772,1
20110701|2010-11-28 21:00,29,774,774,774,774,1
20110701|2010-11-29 09:30,29,768.25,771.5,766,767,67
20110701|2010-11-29 10:00,29,766.25,769.25,766.25,769.25,20
20110701|2010-11-29 11:00,29,771.75,771.75,770.75,770.75,2
20110701|2010-11-29 12:00,29,769,769,769,769,1
20110701|2010-11-29 12:30,29,768.75,769,767,769,10
20110701|2010-11-29 13:00,29,770,772.25,767.75,772.25,35
20110701|2010-11-29 21:00,30,770.75,770.75,770.75,770.75,1
20110701|2010-11-29 21:30,30,769.75,769.75,769.5,769.5,4
20110701|2010-11-29 23:00,30,767.75,767.75,767.75,767.75,1
20110701|2010-11-29 23:30,30,768.25,768.25,768.25,768.25,1
20110701|2010-11-30 00:30,30,770.75,770.75,770.75,770.75,1
20110701|2010-11-30 02:00,30,773.5,773.5,773.5,773.5,5
20110701|2010-11-30 02:30,30,773.5,773.5,773.5,773.5,3
20110701|2010-11-30 03:00,30,772.5,772.5,770.75,772,44
20110701|2010-11-30 05:30,30,773.25,775,773.25,775,11
20110701|2010-11-30 06:30,30,772,772,772,772,9
20110701|2010-11-30 07:00,30,772,772,771.5,771.5,10
20110701|2010-11-30 09:30,30,772.25,780,772.25,777,155
20110701|2010-11-30 10:00,30,776.25,776.25,774,774.5,4
20110701|2010-11-30 10:30,30,776.75,779.25,776.75,779,5
20110701|2010-11-30 11:00,30,778.75,779,778.75,778.75,3
20110701|2010-11-30 11:30,30,778.5,778.5,775.75,776.5,8
20110701|2010-11-30 12:00,30,777.75,778.25,777.5,777.5,5
20110701|2010-11-30 12:30,30,776.75,777.25,776,776,17
20110701|2010-11-30 13:00,30,776.25,777.5,772.5,772.5,66
20110701|2010-11-30 18:00,1,776.5,776.5,776.5,776.5,2
20110701|2010-11-30 18:30,1,775.75,775.75,775.75,775.75,2
20110701|2010-11-30 19:00,1,775.75,775.75,775.75,775.75,1
20110701|2010-11-30 21:30,1,779,779,779,779,2
20110701|2010-11-30 22:00,1,779.5,779.75,779,779.75,5
20110701|2010-11-30 22:30,1,780.25,780.25,780,780,2
20110701|2010-11-30 23:00,1,780,780.5,780,780.5,8
20110701|2010-12-01 00:00,1,784.5,793.75,784.5,786.25,10
20110701|2010-12-01 01:00,1,790.75,790.75,790.75,790.75,1
20110701|2010-12-01 02:00,1,791.5,791.5,790.5,790.5,4
20110701|2010-12-01 06:00,1,798.25,801,798.25,801,8
20110701|2010-12-01 06:30,1,800,800,800,800,1
20110701|2010-12-01 07:00,1,802.25,802.25,802,802,2
20110701|2010-12-01 09:30,1,803.5,815.5,803.5,808.75,91
20110701|2010-12-01 10:00,1,810.75,828.75,810.75,819.5,42
20110701|2010-12-01 10:30,1,818.5,818.5,813,814.25,38
20110701|2010-12-01 11:00,1,814.5,819,812,813.25,34
20110701|2010-12-01 11:30,1,813.75,814.5,813.25,814,28
20110701|2010-12-01 12:00,1,814,814.75,813.5,814.75,7
20110701|2010-12-01 12:30,1,815.25,817.5,815,817.5,74
20110701|2010-12-01 13:00,1,816.75,819.75,815.25,816.5,58
20110701|2010-12-01 18:00,2,815,820,815,818.25,37
20110701|2010-12-01 18:30,2,819,819,819,819,1
20110701|2010-12-01 19:30,2,813,813.25,812.75,812.75,4
20110701|2010-12-01 20:00,2,813.75,814,813,814,11
20110701|2010-12-01 20:30,2,813,813.25,813,813.25,2
20110701|2010-12-01 21:00,2,812.5,812.75,812.5,812.75,3
20110701|2010-12-01 22:00,2,814.75,815.25,814.75,815.25,5
20110701|2010-12-01 22:30,2,815,815,815,815,2
20110701|2010-12-02 03:30,2,825,825,825,825,2
20110701|2010-12-02 04:30,2,830,830,830,830,2
20110701|2010-12-02 09:30,2,827,844.5,827,831.5,138
20110701|2010-12-02 10:00,2,833.25,838,833,833,41
20110701|2010-12-02 10:30,2,833.75,837.25,833,837.25,11
20110701|2010-12-02 11:00,2,837,837.5,836.75,837.5,34
20110701|2010-12-02 12:00,2,836,838.5,836,838,73
20110701|2010-12-02 12:30,2,838,838,836,838,65
20110701|2010-12-02 13:00,2,836,836,822.75,823,178
20110701|2010-12-02 18:00,3,823.5,823.75,823.5,823.75,4
20110701|2010-12-02 18:30,3,824,824.5,824,824.5,4
20110701|2010-12-02 19:00,3,824.75,828.5,824.75,827,20
20110701|2010-12-02 19:30,3,828.75,828.75,826.75,827,6
20110701|2010-12-02 20:00,3,827,827,825.75,825.75,9
20110701|2010-12-03 00:00,3,833,833,833,833,1
20110701|2010-12-03 01:30,3,837,838.75,837,838.75,2
20110701|2010-12-03 04:00,3,841,841,839.25,839.25,2
20110701|2010-12-03 04:30,3,839.5,839.5,839.5,839.5,1
20110701|2010-12-03 09:30,3,842.25,847.75,836.25,847.25,317
20110701|2010-12-03 10:00,3,846.5,849,844,848.5,99
20110701|2010-12-03 10:30,3,848.75,848.75,844.5,844.5,30
20110701|2010-12-03 11:00,3,844.75,845.75,844,844.75,11
20110701|2010-12-03 11:30,3,844.25,844.25,843.75,843.75,3
20110701|2010-12-03 12:00,3,844,844,843.25,843.25,7
20110701|2010-12-03 12:30,3,842.75,842.75,839.5,839.75,31
20110701|2010-12-03 13:00,3,838.5,847,835.75,844.75,177
20110701|2010-12-05 18:00,6,840,858.75,840,855.75,33
20110701|2010-12-05 18:30,6,855,855,854.75,854.75,2
20110701|2010-12-05 19:00,6,856,857,856,857,4
20110701|2010-12-05 20:00,6,853.75,853.75,853.75,853.75,1
20110701|2010-12-05 21:00,6,853,853.25,853,853.25,2
20110701|2010-12-05 21:30,6,852.25,852.25,851,851,2
20110701|2010-12-06 02:30,6,843.5,843.5,843.5,843.5,1
20110701|2010-12-06 04:30,6,842.75,842.75,842.75,842.75,1
20110701|2010-12-06 06:30,6,852.5,852.5,852.5,852.5,2
20110701|2010-12-06 09:30,6,857.5,859.25,848.75,851.25,99
20110701|2010-12-06 10:00,6,852.5,857,852.5,856.75,30
20110701|2010-12-06 10:30,6,853,854,852,852.25,17
20110701|2010-12-06 11:00,6,851,851,846.5,850,13
20110701|2010-12-06 11:30,6,851.25,852.5,850.25,852.5,14
20110701|2010-12-06 12:00,6,852.5,854.75,852.5,854.75,5
20110701|2010-12-06 12:30,6,855,862,853.5,860,37
20110701|2010-12-06 13:00,6,856.5,859.75,855,857.5,70
20110701|2010-12-06 18:00,7,860.5,867,860.5,865.75,10
20110701|2010-12-06 18:30,7,865.5,869,865,865,15
20110701|2010-12-06 19:00,7,864.25,864.25,860,860,7
20110701|2010-12-06 20:00,7,862.75,863.5,862.75,863.5,2
20110701|2010-12-06 21:00,7,865.75,866.25,865.75,866.25,3
20110701|2010-12-06 21:30,7,866.75,866.75,866.75,866.75,1
20110701|2010-12-07 03:30,7,868,868,868,868,1
20110701|2010-12-07 04:30,7,871.5,871.5,871.5,871.5,1
20110701|2010-12-07 05:00,7,869.5,869.5,869.5,869.5,1
20110701|2010-12-07 06:00,7,868.5,868.5,868.5,868.5,1
20110701|2010-12-07 07:00,7,871.5,871.5,871.5,871.5,4
20110701|2010-12-07 09:30,7,869.75,870.5,861.75,865.5,57
20110701|2010-12-07 10:00,7,867.25,867.25,861.25,862.5,40
20110701|2010-12-07 10:30,7,861.5,863.5,860.5,860.5,8
20110701|2010-12-07 11:00,7,854.75,857.5,854.25,857.5,28
20110701|2010-12-07 11:30,7,858.75,858.75,858,858.5,8
20110701|2010-12-07 12:00,7,856.5,861.5,854.25,861.5,16
20110701|2010-12-07 12:30,7,858.5,865,858.5,863,8
20110701|2010-12-07 13:00,7,865,865,860.5,860.5,42
20110701|2010-12-07 18:00,8,859,859,854.25,854.25,3
20110701|2010-12-07 18:30,8,851,851,850.5,850.5,6
20110701|2010-12-07 19:00,8,856,856,856,856,2
20110701|2010-12-08 01:00,8,850.25,850.25,848,848.25,13
20110701|2010-12-08 05:30,8,853,853,853,853,1
20110701|2010-12-08 09:30,8,860,867.5,860,863.5,232
20110701|2010-12-08 10:00,8,864.5,867,863.25,866.75,21
20110701|2010-12-08 10:30,8,869.5,871,868.25,869,14
20110701|2010-12-08 11:00,8,868.25,869,867,868.5,9
20110701|2010-12-08 11:30,8,864.75,865,863.25,864.5,7
20110701|2010-12-08 12:00,8,864.5,868,864.5,867.5,8
20110701|2010-12-08 12:30,8,866,869,866,868.75,24
20110701|2010-12-08 13:00,8,867.5,868.25,865.25,868,261
20110701|2010-12-08 18:00,9,867.5,869,867.25,869,8
20110701|2010-12-08 19:00,9,866.75,866.75,866.5,866.5,2
20110701|2010-12-08 20:30,9,867.75,867.75,867.75,867.75,1
20110701|2010-12-09 07:00,9,870,870,870,870,1
20110701|2010-12-09 09:30,9,866.25,873.5,863.75,871.5,106
20110701|2010-12-09 10:00,9,874,874.5,868.75,870.25,52
20110701|2010-12-09 10:30,9,870.75,872.5,867.75,870,44
20110701|2010-12-09 11:00,9,870.25,871.5,870.25,871.25,9
20110701|2010-12-09 11:30,9,871,875.75,871,875.25,25
20110701|2010-12-09 12:00,9,876,876,874.5,875,18
20110701|2010-12-09 12:30,9,874.5,875.75,873,875.75,69
20110701|2010-12-09 13:00,9,874.5,874.75,873.5,874.5,17
20110701|2010-12-09 18:00,10,873.5,874,873.5,874,5
20110701|2010-12-09 18:30,10,875.25,875.25,875,875,2
20110701|2010-12-09 22:00,10,874,874,874,874,2
20110701|2010-12-10 02:30,10,876,876,876,876,1
20110701|2010-12-10 03:00,10,876.5,876.5,876.5,876.5,2
20110701|2010-12-10 04:30,10,881,881,881,881,2
20110701|2010-12-10 06:00,10,881,881,881,881,2
20110701|2010-12-10 07:00,10,881.25,883,881.25,883,2
20110701|2010-12-10 09:30,10,866.25,871.75,865.25,870,39
20110701|2010-12-10 10:00,10,872.25,873.75,872.25,873.75,11
20110701|2010-12-10 10:30,10,874,877.25,874,876.5,45
20110701|2010-12-10 11:00,10,876.5,880.75,876.5,880.75,23
20110701|2010-12-10 11:30,10,880.25,881.75,879,879.5,25
20110701|2010-12-10 12:00,10,879.5,879.75,876.5,876.5,13
20110701|2010-12-10 12:30,10,876.5,878.5,876.5,878.5,5
20110701|2010-12-10 13:00,10,877.5,877.5,870,871.75,26
20110701|2010-12-12 18:00,13,868.25,868.25,868.25,868.25,1
20110701|2010-12-12 18:30,13,863.5,865.75,863.5,865.75,2
20110701|2010-12-12 19:30,13,866,866,866,866,1
20110701|2010-12-12 21:30,13,871.25,871.75,870.5,871.75,4
20110701|2010-12-12 22:00,13,872.25,872.25,872.25,872.25,1
20110701|2010-12-13 02:30,13,874.5,874.5,874.5,874.5,2
20110701|2010-12-13 05:30,13,880.5,880.5,880.5,880.5,1
20110701|2010-12-13 09:30,13,885.75,885.75,877.25,884,58
20110701|2010-12-13 10:00,13,881.75,882.25,878.25,878.75,25
20110701|2010-12-13 10:30,13,880,880.5,877,877,28
20110701|2010-12-13 11:00,13,877.5,880.5,877.5,880.25,5
20110701|2010-12-13 11:30,13,880.75,881,880,880.75,20
20110701|2010-12-13 12:00,13,878.75,881,878.25,878.75,8
20110701|2010-12-13 12:30,13,880,880,875.75,875.75,8
20110701|2010-12-13 13:00,13,871.5,878.5,871.25,876.75,57
20110701|2010-12-13 18:00,14,878,878,876.5,876.5,11
20110701|2010-12-13 18:30,14,875.75,875.75,873,873,8
20110701|2010-12-14 04:30,14,873.5,873.5,872.25,872.75,5
20110701|2010-12-14 09:30,14,869.25,877.5,869.25,870,110
20110701|2010-12-14 10:00,14,870.75,871,858.25,858.25,38
20110701|2010-12-14 10:30,14,862,863.5,861.5,861.5,30
20110701|2010-12-14 11:00,14,859.5,860.5,853,853,31
20110701|2010-12-14 11:30,14,851,855.75,851,855.75,51
20110701|2010-12-14 12:00,14,854.75,858.75,854.75,858.75,10
20110701|2010-12-14 12:30,14,855,856,854.5,856,3
20110701|2010-12-14 13:00,14,854.75,854.75,848.75,848.75,74
20110701|2010-12-14 18:00,15,852,853,851.25,852.25,11
20110701|2010-12-14 20:00,15,851.75,851.75,851.75,851.75,1
20110701|2010-12-15 00:30,15,851.25,851.25,851.25,851.25,3
20110701|2010-12-15 01:30,15,853.25,853.25,852.25,852.25,2
20110701|2010-12-15 03:00,15,853.25,853.25,853,853,3
20110701|2010-12-15 05:30,15,853.5,853.5,853.5,853.5,1
20110701|2010-12-15 06:00,15,853.75,854,853.75,854,2
20110701|2010-12-15 06:30,15,854.25,854.75,854.25,854.75,3
20110701|2010-12-15 07:00,15,855,859,855,859,4
20110701|2010-12-15 09:30,15,860,864,858.25,863,56
20110701|2010-12-15 10:00,15,863,863,861.25,861.75,10
20110701|2010-12-15 10:30,15,859.5,861.25,859,861.25,15
20110701|2010-12-15 11:00,15,860.5,860.5,855.25,855.25,37
20110701|2010-12-15 11:30,15,855.5,855.5,847.5,851,38
20110701|2010-12-15 12:00,15,855,855,853.75,853.75,12
20110701|2010-12-15 12:30,15,854.25,854.75,851.5,851.5,13
20110701|2010-12-15 13:00,15,851.25,851.25,849,850.25,58
20110701|2010-12-16 02:00,16,850.5,850.5,850.5,850.5,3
20110701|2010-12-16 05:00,16,851.75,851.75,851.75,851.75,1
20110701|2010-12-16 05:30,16,852.5,852.5,852.5,852.5,1
20110701|2010-12-16 06:00,16,854,854,854,854,2
20110701|2010-12-16 09:30,16,848,855.25,848,849.5,46
20110701|2010-12-16 10:00,16,850.5,851,850.5,851,3
20110701|2010-12-16 10:30,16,845.25,848,845.25,846,52
20110701|2010-12-16 11:00,16,846.25,846.5,846,846.25,7
20110701|2010-12-16 11:30,16,846,846,843.5,844,10
20110701|2010-12-16 12:00,16,846,847.25,846,846.25,16
20110701|2010-12-16 12:30,16,845,845,840.75,840.75,21
20110701|2010-12-16 13:00,16,840.75,845.75,840.5,844.75,80
20110701|2010-12-16 18:00,17,843.75,847.75,843.75,847.75,5
20110701|2010-12-16 19:30,17,848.75,848.75,848.75,848.75,1
20110701|2010-12-16 20:00,17,847.5,847.5,847.5,847.5,1
20110701|2010-12-17 02:30,17,848.25,848.25,848.25,848.25,2
20110701|2010-12-17 05:00,17,850,850,850,850,2
20110701|2010-12-17 05:30,17,849,849,849,849,1
20110701|2010-12-17 06:00,17,844.75,844.75,844.75,844.75,1
20110701|2010-12-17 07:00,17,843.25,843.25,843.25,843.25,1
20110701|2010-12-17 09:30,17,845.25,847.75,840,847.75,64
20110701|2010-12-17 10:00,17,846,846,846,846,2
20110701|2010-12-17 10:30,17,848.5,850.5,848.5,850.5,16
20110701|2010-12-17 11:00,17,851.75,851.75,847.5,847.5,28
20110701|2010-12-17 11:30,17,847.75,848.5,846.5,848.5,20
20110701|2010-12-17 12:00,17,847.5,850,847.5,850,5
20110701|2010-12-17 12:30,17,849,849,846.5,847,36
20110701|2010-12-17 13:00,17,846.75,850.25,846.5,849,6
20110701|2010-12-19 18:00,20,854,860,854,860,16
20110701|2010-12-19 18:30,20,860,860,860,860,3
20110701|2010-12-19 19:00,20,860,860,860,860,6
20110701|2010-12-19 19:30,20,860,860,860,860,1
20110701|2010-12-19 20:00,20,860,860,860,860,2
20110701|2010-12-20 01:30,20,862.75,862.75,862.75,862.75,1
20110701|2010-12-20 02:00,20,861.5,861.5,859,859,3
20110701|2010-12-20 04:00,20,858.75,858.75,858.75,858.75,1
20110701|2010-12-20 06:30,20,864.25,865,864.25,865,2
20110701|2010-12-20 09:30,20,866.25,866.25,860,865.5,58
20110701|2010-12-20 10:00,20,865.25,870.25,865.25,870.25,17
20110701|2010-12-20 10:30,20,871,871.25,869.25,869.25,31
20110701|2010-12-20 11:00,20,869.5,869.5,868,868,15
20110701|2010-12-20 11:30,20,868.5,868.5,868.5,868.5,2
20110701|2010-12-20 12:00,20,868,868.5,868,868.5,8
20110701|2010-12-20 12:30,20,869,870,869,869.5,12
20110701|2010-12-20 13:00,20,866.75,869.25,866,868,6
20110701|2010-12-21 05:30,21,870,870,870,870,2
20110701|2010-12-21 06:30,21,870.25,871.25,870.25,871.25,2
20110701|2010-12-21 09:30,21,865,870.5,865,870.5,13
20110701|2010-12-21 10:00,21,870.25,870.25,868,869.25,25
20110701|2010-12-21 10:30,21,870.75,870.75,870.25,870.5,7
20110701|2010-12-21 11:00,21,871.75,874.5,871.75,872.25,17
20110701|2010-12-21 11:30,21,872.75,872.75,869.75,870,13
20110701|2010-12-21 12:30,21,867,868.75,867,868.75,15
20110701|2010-12-21 13:00,21,866.25,868.5,865.75,867.25,118
20110701|2010-12-21 18:00,22,865.75,866,865.75,866,2
20110701|2010-12-21 23:30,22,863.5,863.5,863,863,2
20110701|2010-12-22 00:00,22,862,862,862,862,2
20110701|2010-12-22 09:30,22,863,869.5,860,869.5,21
20110701|2010-12-22 10:00,22,870.25,870.25,869.5,869.5,9
20110701|2010-12-22 10:30,22,867.75,868,865,868,34
20110701|2010-12-22 11:00,22,868.25,877,868,877,41
20110701|2010-12-22 11:30,22,877.25,877.75,876.25,876.75,16
20110701|2010-12-22 12:00,22,876.75,881.5,876.75,878.75,42
20110701|2010-12-22 12:30,22,879,879,877.25,877.25,22
20110701|2010-12-22 13:00,22,877,878.5,876.75,877.75,120
20110701|2010-12-22 18:30,23,877.75,877.75,877.25,877.25,2
20110701|2010-12-23 02:30,23,875.75,875.75,875.75,875.75,2
20110701|2010-12-23 06:30,23,876.5,876.5,876.5,876.5,1
20110701|2010-12-23 07:00,23,876.25,876.5,875.5,875.5,3
20110701|2010-12-23 09:30,23,875.5,880.5,875,878.75,74
20110701|2010-12-23 10:00,23,878.75,883,878.75,880.75,97
20110701|2010-12-23 10:30,23,879.75,880.75,878.5,878.5,6
20110701|2010-12-23 11:00,23,877.25,878.5,876.75,878.5,6
20110701|2010-12-23 11:30,23,877,877,871.75,872.25,6
20110701|2010-12-23 12:00,23,877,877.25,876.75,876.75,5
20110701|2010-12-23 12:30,23,874.75,876,874.75,876,2
20110701|2010-12-23 13:00,23,875,877.75,874.5,876.5,95
20110701|2010-12-27 06:30,27,871.75,871.75,871.75,871.75,2
20110701|2010-12-27 09:30,27,874.75,874.75,870.5,871.75,45
20110701|2010-12-27 10:00,27,873.75,873.75,873.75,873.75,2
20110701|2010-12-27 10:30,27,871.5,871.75,871.5,871.75,3
20110701|2010-12-27 11:00,27,871.75,871.75,870.25,870.25,3
20110701|2010-12-27 11:30,27,871.5,874.75,871.5,872.75,16
20110701|2010-12-27 12:00,27,872.75,872.75,872.75,872.75,6
20110701|2010-12-27 13:00,27,873.5,876.25,873.5,876.25,17
20110701|2010-12-27 18:30,28,875,876,875,876,3
20110701|2010-12-27 19:30,28,876.75,876.75,876.75,876.75,1
20110701|2010-12-28 03:30,28,878.25,878.25,878.25,878.25,1
20110701|2010-12-28 04:30,28,878.25,878.25,878.25,878.25,1
20110701|2010-12-28 06:30,28,878.25,878.25,878.25,878.25,2
20110701|2010-12-28 07:00,28,883.25,883.25,883.25,883.25,1
20110701|2010-12-28 09:30,28,883,893.25,882.75,890.75,89
20110701|2010-12-28 10:00,28,890.5,892,889,889,43
20110701|2010-12-28 10:30,28,890,890.25,888.75,888.75,9
20110701|2010-12-28 11:00,28,888.75,888.75,885.25,886.5,19
20110701|2010-12-28 11:30,28,886.75,888.75,886.75,887,13
20110701|2010-12-28 12:00,28,888,888.25,887.25,888.25,9
20110701|2010-12-28 12:30,28,888.5,890.5,888.5,890.5,8
20110701|2010-12-28 13:00,28,890.75,892.5,890.25,890.25,41
20110701|2010-12-28 18:30,29,891.75,891.75,891.75,891.75,1
20110701|2010-12-28 19:00,29,892,892,892,892,9
20110701|2010-12-28 20:00,29,891.25,892,891.25,892,16
20110701|2010-12-28 20:30,29,892,892,892,892,4
20110701|2010-12-28 21:30,29,892,892,892,892,15
20110701|2010-12-29 00:00,29,892,892,892,892,10
20110701|2010-12-29 00:30,29,892,892,892,892,1
20110701|2010-12-29 01:30,29,892.75,892.75,892.75,892.75,1
20110701|2010-12-29 02:00,29,892,892,892,892,1
20110701|2010-12-29 04:00,29,892,892,892,892,1
20110701|2010-12-29 04:30,29,892,892,892,892,1
20110701|2010-12-29 06:00,29,892,892,892,892,1
20110701|2010-12-29 06:30,29,892,892,892,892,9
20110701|2010-12-29 07:00,29,892,892,892,892,2
20110701|2010-12-29 09:30,29,892,892.25,884.5,885.25,245
20110701|2010-12-29 10:00,29,886.75,889,886.75,888,11
20110701|2010-12-29 10:30,29,893.5,894,891.25,891.25,8
20110701|2010-12-29 11:00,29,892.75,894,892.5,893.25,10
20110701|2010-12-29 11:30,29,894.75,897,894.75,897,11
20110701|2010-12-29 12:30,29,893.5,893.75,890.5,890.5,9
20110701|2010-12-29 13:00,29,891.25,891.75,888.75,889.25,88
20110701|2010-12-30 01:00,30,881.25,881.25,881.25,881.25,4
20110701|2010-12-30 09:30,30,881,884.75,881,882.75,31
20110701|2010-12-30 10:00,30,885.5,885.5,876.5,876.5,9
20110701|2010-12-30 10:30,30,878.75,884.25,878.75,884.25,3
20110701|2010-12-30 11:00,30,879.25,879.25,875,875.25,6
20110701|2010-12-30 12:30,30,879.25,881.75,879.25,880.75,7
20110701|2010-12-30 13:00,30,878.75,881,878.75,881,108
20110701|2010-12-30 19:00,31,881,881,881,881,2
20110701|2010-12-30 22:00,31,881,881,881,881,1
20110701|2010-12-31 05:00,31,882,882,882,882,1
20110701|2010-12-31 09:30,31,883.5,886.25,883.5,886.25,11
20110701|2010-12-31 10:00,31,884,884,884,884,2
20110701|2010-12-31 10:30,31,887.75,891,887.75,889.5,7
20110701|2010-12-31 11:00,31,890.5,893,890.5,893,5
20110701|2010-12-31 11:30,31,892,892,885.5,888.5,38
20110701|2011-01-02 19:30,3,898.25,898.25,898.25,898.25,1
20110701|2011-01-02 21:00,3,898.5,898.5,898.5,898.5,1
20110701|2011-01-02 22:00,3,899,899,899,899,1
20110701|2011-01-03 01:00,3,897.5,897.5,897.5,897.5,2
20110701|2011-01-03 05:30,3,898.75,898.75,898.75,898.75,1
20110701|2011-01-03 06:30,3,895.75,904,895.75,904,2
20110701|2011-01-03 07:00,3,904.5,905,904.5,905,3
20110701|2011-01-03 09:30,3,908,914.5,903.25,907.25,128
20110701|2011-01-03 10:00,3,907.75,910.25,906.75,907.75,80
20110701|2011-01-03 10:30,3,908,910.75,907.5,910.5,18
20110701|2011-01-03 11:00,3,910.75,910.75,907.5,909.5,9
20110701|2011-01-03 11:30,3,909.75,910.25,908.25,908.25,14
20110701|2011-01-03 12:00,3,906.5,908.25,904.75,907.5,21
20110701|2011-01-03 12:30,3,906.75,907,903,903,49
20110701|2011-01-03 13:00,3,901.5,902.75,895.25,901.5,172
20110701|2011-01-03 18:00,4,897.5,897.5,897.5,897.5,2
20110701|2011-01-03 19:00,4,896.5,896.5,896.5,896.5,2
20110701|2011-01-03 23:00,4,896.5,896.5,896,896,3
20110701|2011-01-04 00:00,4,894.25,894.25,894.25,894.25,1
20110701|2011-01-04 02:30,4,893.25,893.25,893.25,893.25,1
20110701|2011-01-04 03:30,4,898.25,898.25,898.25,898.25,1
20110701|2011-01-04 05:00,4,898.25,898.25,898.25,898.25,2
20110701|2011-01-04 05:30,4,897.5,897.75,897.5,897.75,3
20110701|2011-01-04 09:30,4,892,893,883.75,889.75,124
20110701|2011-01-04 10:00,4,889,897,888,894.75,51
20110701|2011-01-04 10:30,4,894,895.25,894,895.25,36
20110701|2011-01-04 11:00,4,896.25,896.25,894,894,6
20110701|2011-01-04 11:30,4,892.75,893.75,892.5,893.75,14
20110701|2011-01-04 12:00,4,892,892,892,892,1
20110701|2011-01-04 12:30,4,894.25,895.25,887,890,18
20110701|2011-01-04 13:00,4,887.75,888.5,882.25,888,89
20110701|2011-01-04 18:00,5,887.5,887.5,887.5,887.5,2
20110701|2011-01-04 19:30,5,881.5,881.5,876,876.25,6
20110701|2011-01-04 20:00,5,876.25,878.25,876.25,878.25,2
20110701|2011-01-05 06:30,5,877.75,877.75,877.75,877.75,1
20110701|2011-01-05 07:00,5,877.5,877.5,877.5,877.5,1
20110701|2011-01-05 09:30,5,878,885,878,884.5,36
20110701|2011-01-05 10:00,5,886.5,890,884.5,890,25
20110701|2011-01-05 10:30,5,892,892.25,892,892.25,2
20110701|2011-01-05 11:00,5,892.25,899.25,892.25,898.75,10
20110701|2011-01-05 11:30,5,898.75,899.5,898.75,899.5,3
20110701|2011-01-05 12:00,5,899.75,903.5,899.75,903.5,9
20110701|2011-01-05 12:30,5,905,905,904,904,35
20110701|2011-01-05 13:00,5,904.5,908.5,904,908.5,15
20110701|2011-01-05 18:00,6,907,907,906,906,2
20110701|2011-01-05 18:30,6,904,904,904,904,2
20110701|2011-01-05 20:00,6,903.75,903.75,903.75,903.75,1
20110701|2011-01-05 22:30,6,902.25,902.25,902.25,902.25,1
20110701|2011-01-06 02:30,6,902.25,902.5,902.25,902.5,4
20110701|2011-01-06 06:00,6,902.75,902.75,902.75,902.75,1
20110701|2011-01-06 07:00,6,901.25,901.25,901.25,901.25,2
20110701|2011-01-06 09:30,6,902,906.75,896,896,71
20110701|2011-01-06 10:00,6,897.25,902,897.25,900,21
20110701|2011-01-06 10:30,6,899.25,900,898.25,899.25,17
20110701|2011-01-06 11:00,6,899.5,899.75,897,897,10
20110701|2011-01-06 11:30,6,901.25,902,900.5,900.75,12
20110701|2011-01-06 12:00,6,899.25,900,898,898,21
20110701|2011-01-06 12:30,6,897.75,897.75,895.25,896.5,10
20110701|2011-01-06 13:00,6,897.25,899.25,893.5,897.5,211
20110701|2011-01-06 18:00,7,893.5,893.75,890.5,890.5,6
20110701|2011-01-06 18:30,7,890.75,890.75,890.75,890.75,1
20110701|2011-01-06 19:00,7,891.5,891.5,891.5,891.5,1
20110701|2011-01-06 21:30,7,891.25,891.25,891.25,891.25,1
20110701|2011-01-07 02:30,7,890,890,887.75,887.75,2
20110701|2011-01-07 03:30,7,890.5,890.5,890.5,890.5,1
20110701|2011-01-07 05:00,7,890,890,890,890,1
20110701|2011-01-07 06:30,7,890.75,890.75,890.75,890.75,1
20110701|2011-01-07 09:30,7,890.5,897,890.5,895.5,115
20110701|2011-01-07 10:00,7,897.5,897.5,892.5,892.5,9
20110701|2011-01-07 10:30,7,892.25,892.25,886,886.25,19
20110701|2011-01-07 11:00,7,886,888.25,885,885,34
20110701|2011-01-07 11:30,7,884.25,885.5,884.25,885.5,25
20110701|2011-01-07 12:00,7,886.5,888.25,886.25,888.25,10
20110701|2011-01-07 12:30,7,885.25,887.5,885,885.25,19
20110701|2011-01-07 13:00,7,884.5,887.25,884.5,887.25,3
20110701|2011-01-09 18:00,10,884.5,884.5,884.25,884.25,3
20110701|2011-01-09 18:30,10,886.5,886.5,886.5,886.5,1
20110701|2011-01-09 19:00,10,886.75,886.75,886.75,886.75,1
20110701|2011-01-09 19:30,10,888,888,888,888,1
20110701|2011-01-10 01:30,10,886.75,886.75,886.75,886.75,2
20110701|2011-01-10 05:00,10,886,886,886,886,1
20110701|2011-01-10 09:30,10,885,889.25,884.25,888.5,32
20110701|2011-01-10 10:00,10,890,890.75,888.5,890,55
20110701|2011-01-10 10:30,10,889,891.25,889,890.25,14
20110701|2011-01-10 11:00,10,891.25,891.75,891.25,891.5,21
20110701|2011-01-10 11:30,10,891,891,888.75,888.75,10
20110701|2011-01-10 12:00,10,888.25,888.25,886,886,14
20110701|2011-01-10 12:30,10,883.25,883.25,881,881.5,5
20110701|2011-01-10 13:00,10,881.75,882.25,876.5,878.5,123
20110701|2011-01-10 18:00,11,878,878,878,878,1
20110701|2011-01-11 03:00,11,882.5,882.5,882.5,882.5,1
20110701|2011-01-11 05:00,11,885.5,885.5,885.5,885.5,1
20110701|2011-01-11 05:30,11,885.5,886.25,885.5,886.25,8
20110701|2011-01-11 09:30,11,885.25,891.75,883.5,885.75,140
20110701|2011-01-11 10:00,11,885.5,886,883.75,883.75,20
20110701|2011-01-11 10:30,11,884.75,885,882.25,882.25,12
20110701|2011-01-11 11:00,11,883.75,885,882.5,882.5,12
20110701|2011-01-11 11:30,11,882.25,883,882.25,882.5,14
20110701|2011-01-11 12:00,11,883,883,878.75,878.75,16
20110701|2011-01-11 12:30,11,879.25,880,878.5,879,20
20110701|2011-01-11 13:00,11,879,880.25,875.75,880.25,66
20110701|2011-01-11 18:00,12,878.75,878.75,877.5,877.5,10
20110701|2011-01-11 22:30,12,878,878,878,878,1
20110701|2011-01-11 23:30,12,879,879,879,879,2
20110701|2011-01-12 01:30,12,878.75,878.75,878.75,878.75,2
20110701|2011-01-12 03:30,12,878.25,878.25,878.25,878.25,1
20110701|2011-01-12 05:00,12,881,881,881,881,10
20110701|2011-01-12 05:30,12,885,885,885,885,1
20110701|2011-01-12 09:30,12,905,906.25,892.25,906.25,233
20110701|2011-01-12 10:00,12,904.5,904.5,896,896,44
20110701|2011-01-12 10:30,12,896.5,897.75,890.25,891.75,46
20110701|2011-01-12 11:00,12,891.75,891.75,889.5,890.25,15
20110701|2011-01-12 11:30,12,890.75,893.25,890.75,893.25,3
20110701|2011-01-12 12:00,12,892.75,897,890.5,896.75,22
20110701|2011-01-12 12:30,12,896.75,897,893,895.25,21
20110701|2011-01-12 13:00,12,895,896.75,888,895,217
20110701|2011-01-12 18:00,13,900,900,900,900,4
20110701|2011-01-12 18:30,13,900,900,900,900,1
20110701|2011-01-12 20:00,13,901.5,901.5,901.5,901.5,1
20110701|2011-01-12 21:30,13,900.75,900.75,900.75,900.75,1
20110701|2011-01-12 22:00,13,900.75,900.75,900.75,900.75,2
20110701|2011-01-12 22:30,13,900.5,900.5,900,900,2
20110701|2011-01-12 23:00,13,901,901,900.75,900.75,4
20110701|2011-01-13 04:30,13,900,900,900,900,1
20110701|2011-01-13 05:00,13,900,900,900,900,12
20110701|2011-01-13 05:30,13,900,900,900,900,4
20110701|2011-01-13 06:00,13,900,900,900,900,10
20110701|2011-01-13 06:30,13,901.75,903.5,899.5,900.5,21
20110701|2011-01-13 07:00,13,900,900,900,900,3
20110701|2011-01-13 09:30,13,899,902.75,895,899.25,61
20110701|2011-01-13 10:00,13,898.75,899,897.5,898.25,12
20110701|2011-01-13 10:30,13,903.25,910.25,903.25,908.75,18
20110701|2011-01-13 11:00,13,909.75,909.75,904,905.25,13
20110701|2011-01-13 11:30,13,908.5,909,908,909,9
20110701|2011-01-13 12:00,13,909.75,910.5,909.75,910.5,3
20110701|2011-01-13 12:30,13,910,911.75,910,910.5,13
20110701|2011-01-13 13:00,13,910,910.5,906.75,908.25,126
20110701|2011-01-13 18:00,14,908.25,908.25,904,904,9
20110701|2011-01-14 02:30,14,906.75,906.75,906.75,906.75,1
20110701|2011-01-14 05:00,14,902.5,902.5,902.5,902.5,2
20110701|2011-01-14 07:00,14,900.75,900.75,900.5,900.5,4
20110701|2011-01-14 09:30,14,898.5,898.5,895,895.25,28
20110701|2011-01-14 10:00,14,897.25,903,897.25,902,20
20110701|2011-01-14 10:30,14,901.25,902.25,898,898.25,19
20110701|2011-01-14 11:00,14,896.75,897.25,896.5,897.25,8
20110701|2011-01-14 11:30,14,896.75,897.75,896.75,897.75,6
20110701|2011-01-14 12:00,14,900,902.25,897.75,901.25,20
20110701|2011-01-14 12:30,14,900.75,900.75,898.5,898.5,5
20110701|2011-01-14 13:00,14,899.5,906,898.75,905,16
20110701|2011-01-17 18:00,18,905.5,906,905.25,906,12
20110701|2011-01-17 20:00,18,912,912,912,912,1
20110701|2011-01-17 21:00,18,912,912,912,912,1
20110701|2011-01-18 01:00,18,917.5,919,917.5,919,11
20110701|2011-01-18 05:00,18,915.25,915.5,915.25,915.5,4
20110701|2011-01-18 07:00,18,919.25,920,919.25,920,3
20110701|2011-01-18 09:30,18,917.5,919.25,915.5,916.25,48
20110701|2011-01-18 10:00,18,917.5,918.5,916.25,916.5,9
20110701|2011-01-18 10:30,18,918.25,920.75,918,918,28
20110701|2011-01-18 11:00,18,918.75,919.75,917.25,917.25,61
20110701|2011-01-18 11:30,18,917.75,919.25,917.75,918.5,8
20110701|2011-01-18 12:00,18,916.75,916.75,914.5,915,36
20110701|2011-01-18 12:30,18,915,915.5,914.5,915,48
20110701|2011-01-18 13:00,18,917.75,921.75,917.75,919,179
20110701|2011-01-18 18:00,19,920.25,921,918.75,918.75,17
20110701|2011-01-18 18:30,19,921.25,922,921.25,922,5
20110701|2011-01-18 19:00,19,924.25,924.25,924.25,924.25,1
20110701|2011-01-18 20:30,19,925.25,925.75,925,925,8
20110701|2011-01-18 22:30,19,924.5,924.5,924.5,924.5,1
20110701|2011-01-19 01:30,19,924.75,924.75,924.5,924.5,2
20110701|2011-01-19 03:30,19,925.5,926.75,925.5,926.75,2
20110701|2011-01-19 04:30,19,925.75,925.75,925.75,925.75,1
20110701|2011-01-19 05:00,19,927.5,927.5,927.5,927.5,1
20110701|2011-01-19 05:30,19,928.75,928.75,927.75,928.75,3
20110701|2011-01-19 09:30,19,930,930,923.25,925.75,137
20110701|2011-01-19 10:00,19,927.5,931.25,927.5,930.75,44
20110701|2011-01-19 10:30,19,929.75,929.75,928.5,928.5,4
20110701|2011-01-19 11:00,19,925.75,927.5,924.5,924.5,14
20110701|2011-01-19 11:30,19,924,926.5,922.25,922.25,8
20110701|2011-01-19 12:00,19,923.25,926,923,926,11
20110701|2011-01-19 12:30,19,925.75,925.75,923.5,923.5,7
20110701|2011-01-19 13:00,19,923.5,925.25,922,923.75,55
20110701|2011-01-19 18:00,20,924,924.5,924,924.25,4
20110701|2011-01-19 18:30,20,924.5,924.5,924.5,924.5,1
20110701|2011-01-19 19:00,20,923.75,923.75,923.75,923.75,1
20110701|2011-01-19 19:30,20,926,926,926,926,3
20110701|2011-01-19 21:00,20,928.75,928.75,928.75,928.75,2
20110701|2011-01-20 00:00,20,922.5,922.5,921.5,921.5,2
20110701|2011-01-20 01:00,20,921.5,922.25,921.25,921.25,3
20110701|2011-01-20 01:30,20,923.25,923.25,923.25,923.25,3
20110701|2011-01-20 02:30,20,923.5,923.75,923.5,923.75,7
20110701|2011-01-20 03:30,20,923.75,923.75,923.75,923.75,1
20110701|2011-01-20 06:00,20,920.25,920.25,920.25,920.25,2
20110701|2011-01-20 07:00,20,920,920,920,920,6
20110701|2011-01-20 09:30,20,917.75,920.75,914.5,920.75,49
20110701|2011-01-20 10:00,20,919.75,919.75,917,917,9
20110701|2011-01-20 10:30,20,916.5,916.5,916.25,916.25,10
20110701|2011-01-20 11:00,20,920.25,920.25,917.75,917.75,10
20110701|2011-01-20 11:30,20,918.75,919.75,918.75,919.75,4
20110701|2011-01-20 12:00,20,924.5,928,924.5,928,64
20110701|2011-01-20 12:30,20,928,935.25,928,933.5,15
20110701|2011-01-20 13:00,20,934,934.25,931.5,931.5,53
20110701|2011-01-20 18:30,21,932.25,932.25,932.25,932.25,2
20110701|2011-01-20 21:30,21,932.25,932.25,932.25,932.25,14
20110701|2011-01-20 22:00,21,932.25,932.25,932.25,932.25,1
20110701|2011-01-21 00:00,21,929.5,929.5,929.5,929.5,1
20110701|2011-01-21 04:00,21,934,934,934,934,1
20110701|2011-01-21 06:00,21,931.75,931.75,931.75,931.75,2
20110701|2011-01-21 06:30,21,932,932,932,932,1
20110701|2011-01-21 09:30,21,937.25,948.5,935.5,947.75,169
20110701|2011-01-21 10:00,21,948.25,949.25,944,946.25,57
20110701|2011-01-21 10:30,21,949.75,950.25,946,946,7
20110701|2011-01-21 11:00,21,947.25,948,945.25,947.5,15
20110701|2011-01-21 11:30,21,947.25,947.5,947.25,947.5,2
20110701|2011-01-21 12:00,21,949.25,955.75,949,955.75,12
20110701|2011-01-21 12:30,21,953,954.5,949.75,949.75,6
20110701|2011-01-21 13:00,21,949.5,952.25,942.25,942.5,339
20110701|2011-01-23 18:00,24,953,955,952.5,952.5,8
20110701|2011-01-23 22:30,24,953.5,953.75,953.5,953.5,8
20110701|2011-01-23 23:00,24,953.5,953.5,953.5,953.5,2
20110701|2011-01-24 03:30,24,952,952,952,952,2
20110701|2011-01-24 09:30,24,952,960.5,950.5,954.75,167
20110701|2011-01-24 10:00,24,955.25,956,953.75,953.75,40
20110701|2011-01-24 10:30,24,953.75,954,949.5,950,23
20110701|2011-01-24 11:00,24,948.75,952,946.5,952,119
20110701|2011-01-24 11:30,24,952.25,954.25,949.75,949.75,15
20110701|2011-01-24 12:00,24,949.5,953.75,949.5,953.75,10
20110701|2011-01-24 12:30,24,953.75,957.5,953.5,957.5,44
20110701|2011-01-24 13:00,24,957.5,960,957.25,960,133
20110701|2011-01-24 18:30,25,953,953,946.5,946.5,7
20110701|2011-01-24 19:00,25,950.25,950.25,950.25,950.25,1
20110701|2011-01-25 00:00,25,948.5,948.5,948.5,948.5,2
20110701|2011-01-25 00:30,25,949.5,949.5,949.5,949.5,1
20110701|2011-01-25 04:30,25,950.25,950.25,950.25,950.25,2
20110701|2011-01-25 05:30,25,951,951,951,951,1
20110701|2011-01-25 06:00,25,949.75,949.75,949.5,949.5,6
20110701|2011-01-25 09:30,25,951,953.5,950,953,115
20110701|2011-01-25 10:00,25,952,959.25,952,958.75,32
20110701|2011-01-25 10:30,25,958.75,959.5,957.25,958.25,53
20110701|2011-01-25 11:00,25,959,960.75,959,960.75,15
20110701|2011-01-25 11:30,25,959.75,963,959.75,960.5,147
20110701|2011-01-25 12:00,25,961.75,961.75,958.25,958.25,28
20110701|2011-01-25 12:30,25,959.5,963.75,957.25,963.75,60
20110701|2011-01-25 13:00,25,963.5,968.5,963,968.5,86
20110701|2011-01-25 18:00,26,967,970.75,967,970.75,20
20110701|2011-01-25 18:30,26,970.75,970.75,970.75,970.75,1
20110701|2011-01-25 20:00,26,974.25,974.25,974.25,974.25,1
20110701|2011-01-25 20:30,26,973.75,973.75,973.75,973.75,2
20110701|2011-01-26 02:00,26,970.5,970.5,970.5,970.5,1
20110701|2011-01-26 02:30,26,972.25,972.25,972.25,972.25,1
20110701|2011-01-26 04:00,26,973.5,973.5,973.5,973.5,1
20110701|2011-01-26 05:00,26,975,975,975,975,1
20110701|2011-01-26 06:00,26,975.5,975.5,975.5,975.5,3
20110701|2011-01-26 06:30,26,975.25,975.25,975.25,975.25,5
20110701|2011-01-26 07:00,26,975.5,975.5,975.5,975.5,3
20110701|2011-01-26 09:30,26,978.25,986,976,982,226
20110701|2011-01-26 10:00,26,984.5,990.25,984.25,989,74
20110701|2011-01-26 10:30,26,988.75,989.5,988.5,989,14
20110701|2011-01-26 11:00,26,989.5,993.25,989.5,993,57
20110701|2011-01-26 11:30,26,992,992.25,991.25,991.25,6
20110701|2011-01-26 12:00,26,988,990.75,986.5,990.5,39
20110701|2011-01-26 12:30,26,991.25,992.25,989.5,989.5,20
20110701|2011-01-26 13:00,26,988.25,988.5,986.5,987.75,61
20110701|2011-01-26 18:00,27,988,995.5,988,995.5,15
20110701|2011-01-26 19:00,27,991.25,991.25,991.25,991.25,1
20110701|2011-01-26 19:30,27,992.5,992.5,992.5,992.5,1
20110701|2011-01-27 02:00,27,985,985,983.5,983.5,3
20110701|2011-01-27 02:30,27,982.5,982.5,982.5,982.5,2
20110701|2011-01-27 04:30,27,990.75,991,990.75,991,5
20110701|2011-01-27 05:00,27,991,991,991,991,2
20110701|2011-01-27 05:30,27,991,991,991,991,2
20110701|2011-01-27 06:00,27,991,991,991,991,1
20110701|2011-01-27 06:30,27,990,990.25,990,990,29
20110701|2011-01-27 07:00,27,993.75,993.75,993.75,993.75,3
20110701|2011-01-27 09:30,27,992.75,992.75,986.25,990,140
20110701|2011-01-27 10:00,27,989,989,986.75,987.5,25
20110701|2011-01-27 10:30,27,986.75,992.25,986.75,987.5,31
20110701|2011-01-27 11:00,27,988.75,992,988.5,991,29
20110701|2011-01-27 11:30,27,991.25,995.5,991.25,994.25,45
20110701|2011-01-27 12:00,27,994,997.5,990,990,45
20110701|2011-01-27 12:30,27,990,993.5,989.25,992.75,28
20110701|2011-01-27 13:00,27,992.25,992.25,986.5,988,62
20110701|2011-01-27 18:00,28,987.5,989,986,989,5
20110701|2011-01-27 20:00,28,988,988,988,988,1
20110701|2011-01-27 21:00,28,988.5,988.5,987.25,987.25,7
20110701|2011-01-27 22:00,28,989.5,989.5,989.5,989.5,2
20110701|2011-01-27 22:30,28,989.5,989.5,989.5,989.5,1
20110701|2011-01-28 01:30,28,984,984,984,984,1
20110701|2011-01-28 03:30,28,986,986,986,986,1
20110701|2011-01-28 04:00,28,987,987,987,987,1
20110701|2011-01-28 09:30,28,986.5,990,983,983.5,114
20110701|2011-01-28 10:00,28,985,985,980.75,981,76
20110701|2011-01-28 10:30,28,981.75,982.5,979.5,981.25,59
20110701|2011-01-28 11:00,28,979.5,985,979.5,985,14
20110701|2011-01-28 11:30,28,984.5,984.5,980,980.75,49
20110701|2011-01-28 12:00,28,979,979,972.5,973.75,66
20110701|2011-01-28 12:30,28,974.75,975.25,972.75,974,51
20110701|2011-01-28 13:00,28,974.5,977,971.25,972.5,89
20110701|2011-01-30 18:00,31,977.5,977.5,977.5,977.5,2
20110701|2011-01-30 18:30,31,977.5,979,977.5,979,5
20110701|2011-01-30 20:00,31,978.75,978.75,978.75,978.75,2
20110701|2011-01-30 21:00,31,976,976,976,976,3
20110701|2011-01-31 03:00,31,981,981,981,981,4
20110701|2011-01-31 06:00,31,981,981,980.5,980.5,2
20110701|2011-01-31 06:30,31,980.5,984.5,980.25,984.5,10
20110701|2011-01-31 07:00,31,983.5,983.5,981,981,6
20110701|2011-01-31 09:30,31,984.75,992.5,984.75,992,72
20110701|2011-01-31 10:00,31,992.25,992.25,987.5,990.75,33
20110701|2011-01-31 10:30,31,988.75,992.25,988.75,991,65
20110701|2011-01-31 11:00,31,991.75,994,991.25,993.5,71
20110701|2011-01-31 11:30,31,992.5,992.75,991.5,992,36
20110701|2011-01-31 12:00,31,991.75,992.75,991,991.5,45
20110701|2011-01-31 12:30,31,991.25,993,991.25,993,43
20110701|2011-01-31 13:00,31,992.75,992.75,988,989.25,115
20110701|2011-01-31 18:00,1,990,992.75,986,986,14
20110701|2011-01-31 18:30,1,987,988.5,987,988.5,14
20110701|2011-01-31 20:30,1,986.25,986.5,986.25,986.5,3
20110701|2011-01-31 21:00,1,986.5,986.5,986.5,986.5,1
20110701|2011-02-01 01:30,1,986.25,986.25,986.25,986.25,1
20110701|2011-02-01 02:00,1,985,985,985,985,1
20110701|2011-02-01 04:30,1,988.5,988.5,988.5,988.5,1
20110701|2011-02-01 05:30,1,988.5,988.5,988.5,988.5,1
20110701|2011-02-01 06:30,1,987.25,987.25,987.25,987.25,1
20110701|2011-02-01 07:00,1,989.25,991,989.25,990,10
20110701|2011-02-01 09:30,1,990.5,994.25,986.75,990.5,171
20110701|2011-02-01 10:00,1,988.25,992.25,988.25,991,48
20110701|2011-02-01 10:30,1,992.25,993.5,992.25,993.25,45
20110701|2011-02-01 11:00,1,993,993.25,989.75,993.25,81
20110701|2011-02-01 11:30,1,993.25,996.25,993,993.25,238
20110701|2011-02-01 12:00,1,994,995,992.75,994,38
20110701|2011-02-01 12:30,1,993,993.25,993,993.25,3
20110701|2011-02-01 13:00,1,993.25,994.5,991.5,991.5,121
20110701|2011-02-01 18:00,2,992.5,1000,992.5,998.75,12
20110701|2011-02-01 18:30,2,1004,1004.75,1004,1004.75,6
20110701|2011-02-01 19:30,2,1004,1004,1004,1004,1
20110701|2011-02-01 21:00,2,1003.25,1004,1003.25,1004,2
20110701|2011-02-02 01:00,2,1006,1007.5,1006,1007.5,6
20110701|2011-02-02 01:30,2,1007.5,1008,1007.5,1008,5
20110701|2011-02-02 02:30,2,1007.75,1007.75,1007.75,1007.75,1
20110701|2011-02-02 04:00,2,1009.25,1009.25,1009,1009,3
20110701|2011-02-02 05:00,2,1008,1008,1008,1008,2
20110701|2011-02-02 06:30,2,1007.5,1007.5,1007.5,1007.5,2
20110701|2011-02-02 07:00,2,1010,1010,1010,1010,1
20110701|2011-02-02 09:30,2,1011,1011.5,1008.25,1011,104
20110701|2011-02-02 10:00,2,1012.25,1015.5,1011.75,1015.25,23
20110701|2011-02-02 10:30,2,1014.25,1014.25,1010,1013.75,40
20110701|2011-02-02 11:00,2,1010.75,1013.25,1010,1010.75,31
20110701|2011-02-02 11:30,2,1012.25,1015.5,1012.25,1015.25,24
20110701|2011-02-02 12:00,2,1016.25,1016.25,1016.25,1016.25,21
20110701|2011-02-02 12:30,2,1014.5,1016.75,1014,1016,86
20110701|2011-02-02 13:00,2,1016,1026.75,1015.5,1018.25,179
20110701|2011-02-02 18:00,3,1019.5,1022.5,1017.25,1020.5,26
20110701|2011-02-02 18:30,3,1022,1022.5,1022,1022.5,4
20110701|2011-02-02 19:00,3,1027.75,1029,1026.75,1029,10
20110701|2011-02-02 19:30,3,1025.75,1025.75,1025.75,1025.75,2
20110701|2011-02-02 22:00,3,1016.5,1016.5,1016.5,1016.5,1
20110701|2011-02-03 02:30,3,1014.5,1014.5,1014.5,1014.5,1
20110701|2011-02-03 05:00,3,1015,1015,1015,1015,6
20110701|2011-02-03 05:30,3,1015,1015,1015,1015,4
20110701|2011-02-03 07:00,3,1015.5,1015.5,1014.5,1014.5,17
20110701|2011-02-03 09:30,3,1014.25,1018,1006,1014.5,198
20110701|2011-02-03 10:00,3,1014.25,1022.25,1014.25,1022,85
20110701|2011-02-03 10:30,3,1021.5,1021.5,1015,1015,57
20110701|2011-02-03 11:00,3,1015.5,1018.25,1015.5,1018,14
20110701|2011-02-03 11:30,3,1018.75,1018.75,1015.25,1017.25,40
20110701|2011-02-03 12:00,3,1016.75,1018,1012.75,1012.75,110
20110701|2011-02-03 12:30,3,1012,1014.5,1005.5,1007,117
20110701|2011-02-03 13:00,3,1006.5,1014,1006,1014,195
20110701|2011-02-03 18:00,4,1014,1017.5,1014,1017,8
20110701|2011-02-03 19:30,4,1015,1015,1015,1015,1
20110701|2011-02-03 20:00,4,1017,1017,1017,1017,1
20110701|2011-02-03 23:00,4,1017,1017,1017,1017,1
20110701|2011-02-04 01:00,4,1017,1017,1017,1017,1
20110701|2011-02-04 01:30,4,1017,1017,1017,1017,5
20110701|2011-02-04 02:00,4,1017,1017,1017,1017,5
20110701|2011-02-04 02:30,4,1017,1017,1015,1015,12
20110701|2011-02-04 03:30,4,1015,1015,1015,1015,8
20110701|2011-02-04 04:00,4,1015,1015,1015,1015,4
20110701|2011-02-04 06:30,4,1015,1015,1013.5,1013.5,5
20110701|2011-02-04 07:00,4,1013.5,1013.5,1013.5,1013.5,1
20110701|2011-02-04 09:30,4,1013.5,1019.75,1004.75,1005.75,209
20110701|2011-02-04 10:00,4,1006,1009,1004.75,1004.75,128
20110701|2011-02-04 10:30,4,1005.25,1005.5,1002.25,1004.75,49
20110701|2011-02-04 11:00,4,1004.25,1006,1001.5,1002.5,75
20110701|2011-02-04 11:30,4,1001,1001,990.75,991.75,135
20110701|2011-02-04 12:00,4,994,998.25,994,998.25,72
20110701|2011-02-04 12:30,4,999.5,1005,999.5,1004.25,17
20110701|2011-02-04 13:00,4,1002.25,1009,1002,1007.5,144
20110701|2011-02-06 18:00,7,1006.75,1009.25,1006.75,1009.25,14
20110701|2011-02-06 21:30,7,1016,1016.25,1016,1016.25,11
20110701|2011-02-06 22:30,7,1017,1017,1017,1017,2
20110701|2011-02-07 01:30,7,1016.25,1016.25,1016.25,1016.25,4
20110701|2011-02-07 02:00,7,1016.25,1016.25,1016.25,1016.25,6
20110701|2011-02-07 02:30,7,1016.25,1016.25,1016.25,1016.25,1
20110701|2011-02-07 04:30,7,1016.25,1016.25,1016.25,1016.25,5
20110701|2011-02-07 05:00,7,1016.25,1016.25,1016,1016,6
20110701|2011-02-07 09:30,7,1015.5,1020.5,1013,1019.5,150
20110701|2011-02-07 10:00,7,1020.25,1020.5,1017.5,1017.5,34
20110701|2011-02-07 10:30,7,1018,1018,1013,1013.5,33
20110701|2011-02-07 11:00,7,1013.75,1013.75,1007.5,1008.5,30
20110701|2011-02-07 11:30,7,1010,1010,1007.5,1007.5,5
20110701|2011-02-07 12:00,7,1008,1008,1007.25,1007.5,39
20110701|2011-02-07 12:30,7,1007,1007.5,1003,1003.5,122
20110701|2011-02-07 13:00,7,1004.25,1012.25,1004.25,1011.5,243
20110701|2011-02-07 18:00,8,1009.5,1010,1009.5,1010,9
20110701|2011-02-07 20:00,8,1010.25,1010.25,1010.25,1010.25,1
20110701|2011-02-08 00:30,8,1010.75,1011,1010.75,1011,3
20110701|2011-02-08 01:30,8,1009.5,1009.5,1008.5,1009.5,15
20110701|2011-02-08 03:00,8,1011.5,1011.5,1011.25,1011.25,3
20110701|2011-02-08 04:00,8,1012,1012,1010,1010,4
20110701|2011-02-08 05:00,8,1007.75,1007.75,1006.75,1007,7
20110701|2011-02-08 05:30,8,1008.5,1008.5,1008.5,1008.5,1
20110701|2011-02-08 06:00,8,1007.75,1007.75,1007.75,1007.75,1
20110701|2011-02-08 06:30,8,1009,1009,1009,1009,1
20110701|2011-02-08 07:00,8,1010,1010,1008,1008,15
20110701|2011-02-08 09:30,8,1005.25,1023.5,1003,1023.5,153
20110701|2011-02-08 10:00,8,1022.5,1024.75,1022.25,1024.75,87
20110701|2011-02-08 10:30,8,1024.75,1031,1024.5,1026,145
20110701|2011-02-08 11:00,8,1026,1027.5,1025,1026.5,64
20110701|2011-02-08 11:30,8,1026,1026,1022,1022.5,13
20110701|2011-02-08 12:00,8,1022.75,1024,1022.75,1024,3
20110701|2011-02-08 12:30,8,1024.75,1024.75,1024.75,1024.75,5
20110701|2011-02-08 13:00,8,1024.5,1032.5,1024.25,1030.5,277
20110701|2011-02-08 18:00,9,1027.75,1032.5,1027.75,1032.5,8
20110701|2011-02-08 19:00,9,1030.75,1030.75,1030.75,1030.75,2
20110701|2011-02-08 20:00,9,1031.75,1031.75,1031.75,1031.75,1
20110701|2011-02-08 22:00,9,1035,1035,1035,1035,1
20110701|2011-02-09 03:30,9,1036.75,1036.75,1036.75,1036.75,1
20110701|2011-02-09 04:00,9,1037,1037.75,1037,1037.75,2
20110701|2011-02-09 05:00,9,1038,1039,1038,1039,5
20110701|2011-02-09 06:00,9,1039.25,1041.75,1039.25,1041.75,22
20110701|2011-02-09 06:30,9,1040,1040,1040,1040,2
20110701|2011-02-09 07:00,9,1041,1041.25,1041,1041.25,4
20110701|2011-02-09 09:30,9,1045,1048.75,1032.75,1033,160
20110701|2011-02-09 10:00,9,1033.5,1041.5,1033.5,1038.75,50
20110701|2011-02-09 10:30,9,1039.5,1042.25,1039.5,1040.75,10
20110701|2011-02-09 11:00,9,1039.75,1045,1039.75,1045,11
20110701|2011-02-09 11:30,9,1045,1047,1045,1045,38
20110701|2011-02-09 12:00,9,1045.5,1046,1045.25,1045.25,10
20110701|2011-02-09 12:30,9,1046,1046.75,1044.25,1044.25,12
20110701|2011-02-09 13:00,9,1046.75,1047.75,1041.75,1045.5,187
20110701|2011-02-09 18:00,10,1043.75,1043.75,1043.5,1043.75,3
20110701|2011-02-09 18:30,10,1043.75,1043.75,1043.75,1043.75,3
20110701|2011-02-09 20:30,10,1045,1045,1045,1045,4
20110701|2011-02-09 23:30,10,1036.75,1036.75,1036.75,1036.75,2
20110701|2011-02-10 09:30,10,1037,1045.5,1037,1043.5,105
20110701|2011-02-10 10:00,10,1043.25,1049,1043.25,1048.25,83
20110701|2011-02-10 10:30,10,1048.25,1048.25,1044,1044,256
20110701|2011-02-10 11:00,10,1044,1044,1039.75,1039.75,58
20110701|2011-02-10 11:30,10,1039.75,1040,1039.5,1039.5,16
20110701|2011-02-10 12:00,10,1038.75,1041.25,1038.5,1040.75,68
20110701|2011-02-10 12:30,10,1040,1042,1037.5,1038.5,68
20110701|2011-02-10 13:00,10,1035.5,1035.75,1029.5,1029.5,151
20110701|2011-02-10 18:00,11,1035.75,1039.25,1035.75,1038.5,31
20110701|2011-02-10 18:30,11,1037.5,1037.5,1037.25,1037.25,3
20110701|2011-02-10 19:00,11,1037.5,1039.5,1037.5,1039.5,2
20110701|2011-02-10 23:30,11,1040,1040,1040,1040,1
20110701|2011-02-11 00:00,11,1037.5,1037.5,1037.5,1037.5,1
20110701|2011-02-11 04:00,11,1037,1037,1037,1037,1
20110701|2011-02-11 05:00,11,1032.5,1032.5,1032.5,1032.5,2
20110701|2011-02-11 09:30,11,1032.75,1034.25,1026.25,1032.25,78
20110701|2011-02-11 10:00,11,1028,1030,1026.75,1027.5,33
20110701|2011-02-11 10:30,11,1028.5,1035.75,1028.5,1033,17
20110701|2011-02-11 11:00,11,1033,1033.5,1028.75,1028.75,16
20110701|2011-02-11 11:30,11,1030,1031,1028,1030,37
20110701|2011-02-11 12:00,11,1029,1033,1029,1033,15
20110701|2011-02-11 12:30,11,1031.5,1034.75,1031.5,1034.75,27
20110701|2011-02-11 13:00,11,1035,1036.5,1033.5,1034.75,174
20110701|2011-02-13 18:00,14,1036,1047.25,1036,1046.75,21
20110701|2011-02-13 18:30,14,1049.75,1049.75,1049.75,1049.75,1
20110701|2011-02-13 19:00,14,1051,1052,1051,1051.5,13
20110701|2011-02-13 19:30,14,1051.75,1051.75,1051.75,1051.75,3
20110701|2011-02-13 20:00,14,1051.75,1054.5,1051.75,1054.5,6
20110701|2011-02-13 20:30,14,1053.25,1054.75,1052.75,1054.75,19
20110701|2011-02-13 21:00,14,1053.5,1053.5,1052.25,1052.25,3
20110701|2011-02-13 21:30,14,1052.25,1052.25,1052.25,1052.25,1
20110701|2011-02-13 22:30,14,1051.75,1051.75,1051.75,1051.75,1
20110701|2011-02-13 23:30,14,1053.75,1053.75,1053.75,1053.75,1
20110701|2011-02-14 00:00,14,1052.5,1052.5,1052.5,1052.5,1
20110701|2011-02-14 05:00,14,1052,1052,1052,1052,1
20110701|2011-02-14 06:00,14,1051,1052.5,1051,1052.5,4
20110701|2011-02-14 06:30,14,1051.5,1051.75,1051.25,1051.25,7
20110701|2011-02-14 07:00,14,1051.25,1051.25,1050.5,1050.5,11
20110701|2011-02-14 09:30,14,1051.5,1053.5,1046.75,1048.5,109
20110701|2011-02-14 10:00,14,1047.75,1048,1045.25,1045.25,14
20110701|2011-02-14 10:30,14,1047.25,1047.5,1046,1046,20
20110701|2011-02-14 11:00,14,1046,1047.25,1045,1045.25,29
20110701|2011-02-14 11:30,14,1045.75,1045.75,1041,1041,24
20110701|2011-02-14 12:00,14,1039,1039,1038.25,1038.75,14
20110701|2011-02-14 12:30,14,1042.5,1042.5,1036,1037.5,87
20110701|2011-02-14 13:00,14,1036.25,1036.25,1028.5,1030.75,190
20110701|2011-02-14 18:00,15,1030,1030.5,1023,1023,15
20110701|2011-02-14 18:30,15,1024.25,1027,1023.5,1027,6
20110701|2011-02-14 19:00,15,1027.5,1027.5,1027.5,1027.5,1
20110701|2011-02-15 00:00,15,1027,1027,1027,1027,1
20110701|2011-02-15 00:30,15,1026.5,1026.5,1026.5,1026.5,5
20110701|2011-02-15 05:00,15,1026.5,1026.5,1026.5,1026.5,1
20110701|2011-02-15 05:30,15,1023,1023,1023,1023,1
20110701|2011-02-15 09:30,15,1021,1021.5,1013.75,1017.5,83
20110701|2011-02-15 10:00,15,1017.25,1017.25,1008,1010.25,51
20110701|2011-02-15 10:30,15,1010.75,1011.25,1009.75,1010.25,30
20110701|2011-02-15 11:00,15,1008,1009,1000,1000.5,55
20110701|2011-02-15 11:30,15,1003,1003,995.5,995.5,45
20110701|2011-02-15 12:00,15,996.5,996.5,989,991,175
20110701|2011-02-15 12:30,15,991,994.75,990.25,990.75,88
20110701|2011-02-15 13:00,15,988.75,998.25,988.75,992.75,95
20110701|2011-02-15 18:00,16,999.25,1000,998,999.5,16
20110701|2011-02-15 18:30,16,999,999,999,999,2
20110701|2011-02-15 19:00,16,998.5,998.5,998.5,998.5,1
20110701|2011-02-15 19:30,16,999,999,999,999,2
20110701|2011-02-16 05:00,16,997.25,997.25,997.25,997.25,7
20110701|2011-02-16 06:00,16,996.75,996.75,996.75,996.75,1
20110701|2011-02-16 06:30,16,996.25,996.25,996.25,996.25,4
20110701|2011-02-16 07:00,16,996.75,996.75,996.5,996.5,16
20110701|2011-02-16 09:30,16,998,998,984.75,985,136
20110701|2011-02-16 10:00,16,982.75,985.75,982.25,984.5,82
20110701|2011-02-16 10:30,16,984.75,986.5,976,977.75,177
20110701|2011-02-16 11:00,16,977.75,980.75,976,976.5,96
20110701|2011-02-16 11:30,16,975.5,975.5,973,973,125
20110701|2011-02-16 12:00,16,972.75,973.75,967.5,969,128
20110701|2011-02-16 12:30,16,969,972.5,968.25,972.5,380
20110701|2011-02-16 13:00,16,972,980,972,978,294
20110701|2011-02-16 18:00,17,980.75,983,976.25,978.5,49
20110701|2011-02-16 18:30,17,980.25,980.25,978.75,978.75,6
20110701|2011-02-16 20:00,17,982,982,982,982,1
20110701|2011-02-16 21:00,17,982,982,981.5,981.5,2
20110701|2011-02-17 02:30,17,982,983,982,983,3
20110701|2011-02-17 03:00,17,983.25,984.25,983.25,983.5,11
20110701|2011-02-17 05:00,17,983.75,983.75,983.75,983.75,1
20110701|2011-02-17 05:30,17,985,985,985,985,3
20110701|2011-02-17 06:30,17,985,985,985,985,2
20110701|2011-02-17 09:30,17,986,993.5,985.75,992,194
20110701|2011-02-17 10:00,17,991,993,989.5,991.25,27
20110701|2011-02-17 10:30,17,988.75,989.75,988.5,989,29
20110701|2011-02-17 11:00,17,989.5,990.5,988,990.5,112
20110701|2011-02-17 11:30,17,991.25,992.25,991.25,992.25,35
20110701|2011-02-17 12:00,17,992,992.75,990.75,990.75,133
20110701|2011-02-17 12:30,17,992.25,992.5,990.25,990.25,138
20110701|2011-02-17 13:00,17,991.5,1001.5,991.5,998,234
20110701|2011-02-17 18:00,18,1000,1000.5,1000,1000.5,10
20110701|2011-02-17 18:30,18,1000,1000,1000,1000,1
20110701|2011-02-17 20:00,18,999,999,999,999,3
20110701|2011-02-18 00:00,18,995.25,996.5,995,996.5,6
20110701|2011-02-18 01:00,18,996.5,996.5,996,996,6
20110701|2011-02-18 05:00,18,993,993,993,993,10
20110701|2011-02-18 05:30,18,991.75,991.75,991.75,991.75,1
20110701|2011-02-18 06:00,18,992.5,992.5,992.5,992.5,1
20110701|2011-02-18 06:30,18,993.25,993.25,993.25,993.25,1
20110701|2011-02-18 07:00,18,991,991,989,989,14
20110701|2011-02-18 09:30,18,994,1000,986.75,997.25,96
20110701|2011-02-18 10:00,18,997,997.5,992.25,995.5,66
20110701|2011-02-18 10:30,18,998.5,998.5,995.5,995.5,7
20110701|2011-02-18 11:00,18,993.25,994.25,988.75,988.75,68
20110701|2011-02-18 11:30,18,988,988,987.25,987.25,51
20110701|2011-02-18 12:00,18,986.75,987,976.25,977,160
20110701|2011-02-18 12:30,18,977,979.5,975.25,979.5,57
20110701|2011-02-18 13:00,18,979.25,979.5,970.25,972.5,129
20110701|2011-02-21 18:00,22,977.5,983,975.75,982.25,11
20110701|2011-02-21 18:30,22,983.75,984,983.75,984,5
20110701|2011-02-21 19:00,22,983,983,979.75,979.75,5
20110701|2011-02-21 19:30,22,978.75,978.75,978.75,978.75,5
20110701|2011-02-21 20:00,22,978.5,978.5,978.5,978.5,2
20110701|2011-02-21 20:30,22,978.5,978.5,978.5,978.5,1
20110701|2011-02-22 00:30,22,978.5,980.75,978.5,978.75,11
20110701|2011-02-22 01:30,22,979,979,979,979,2
20110701|2011-02-22 04:00,22,977.5,977.5,977.5,977.5,2
20110701|2011-02-22 04:30,22,977.5,977.5,977.5,977.5,4
20110701|2011-02-22 05:00,22,973.5,973.5,973.25,973.25,3
20110701|2011-02-22 05:30,22,966.25,966.25,964.5,964.5,39
20110701|2011-02-22 06:00,22,968.25,968.25,962.25,962.25,7
20110701|2011-02-22 06:30,22,956,960,953.5,957.5,17
20110701|2011-02-22 07:00,22,956.5,961,956.25,956.25,10
20110701|2011-02-22 09:30,22,960.25,960.25,948,948,156
20110701|2011-02-22 10:00,22,949,951.25,944.5,944.5,215
20110701|2011-02-22 10:30,22,944,944,916.75,919,244
20110701|2011-02-22 11:00,22,919.25,929.75,919.25,926.25,78
20110701|2011-02-22 11:30,22,925,927.5,922.75,922.75,76
20110701|2011-02-22 12:00,22,924,925.5,922.25,923.5,50
20110701|2011-02-22 12:30,22,923.75,925,921.75,923.75,60
20110701|2011-02-22 13:00,22,925,926.5,923,924.5,151
20110701|2011-02-22 18:00,23,924.75,924.75,920.5,920.5,10
20110701|2011-02-22 18:30,23,919,919,916.75,916.75,2
20110701|2011-02-22 19:00,23,922.25,922.75,922.25,922.75,10
20110701|2011-02-22 19:30,23,916.5,916.5,916.25,916.25,2
20110701|2011-02-22 20:30,23,917,918.5,917,918.5,6
20110701|2011-02-22 21:00,23,918.75,918.75,916.75,916.75,5
20110701|2011-02-22 21:30,23,918.5,918.5,918.5,918.5,1
20110701|2011-02-23 03:30,23,923,924.25,923,924.25,4
20110701|2011-02-23 04:00,23,916,916,905.25,905.75,128
20110701|2011-02-23 04:30,23,903.25,903.25,893.5,893.5,3
20110701|2011-02-23 05:00,23,918.5,918.5,912.25,912.25,4
20110701|2011-02-23 05:30,23,911.75,915.25,911.75,915.25,6
20110701|2011-02-23 06:30,23,913,913,913,913,1
20110701|2011-02-23 07:00,23,919.5,921.75,919,921.75,7
20110701|2011-02-23 09:30,23,920.5,928.5,916.25,922.75,229
20110701|2011-02-23 10:00,23,923,934.25,923,933.75,247
20110701|2011-02-23 10:30,23,933,934.5,922.25,924.25,58
20110701|2011-02-23 11:00,23,925.75,925.75,915.25,921.75,190
20110701|2011-02-23 11:30,23,923.25,923.25,920.5,922.25,66
20110701|2011-02-23 12:00,23,921.75,930.75,921.5,930.75,54
20110701|2011-02-23 12:30,23,930.5,932.25,928.25,930.5,85
20110701|2011-02-23 13:00,23,928.75,930.75,926.25,928.25,88
20110701|2011-02-23 18:00,24,930.25,932,930,930,8
20110701|2011-02-23 19:30,24,930.25,930.75,930.25,930.75,6
20110701|2011-02-23 21:30,24,929.75,929.75,929.75,929.75,2
20110701|2011-02-23 22:00,24,927.5,927.5,927.25,927.25,3
20110701|2011-02-23 22:30,24,924.5,928.5,924.5,928.5,4
20110701|2011-02-23 23:30,24,924.5,924.5,924.5,924.5,1
20110701|2011-02-24 03:00,24,927.75,927.75,921.5,921.5,9
20110701|2011-02-24 03:30,24,921.25,926,921.25,923.75,13
20110701|2011-02-24 04:30,24,924,929.5,924,929.5,4
20110701|2011-02-24 05:00,24,930.25,930.25,930.25,930.25,4
20110701|2011-02-24 05:30,24,926.75,926.75,926.75,926.75,12
20110701|2011-02-24 06:00,24,925.75,928,925.75,928,2
20110701|2011-02-24 09:30,24,926.25,929,918.5,919,347
20110701|2011-02-24 10:00,24,917.5,917.75,909.75,912.25,75
20110701|2011-02-24 10:30,24,911.5,913.25,911,912.5,18
20110701|2011-02-24 11:00,24,912.75,917.75,912.75,915.5,31
20110701|2011-02-24 11:30,24,913.75,918.5,913.75,917,17
20110701|2011-02-24 12:00,24,916.5,921,916.5,921,8
20110701|2011-02-24 12:30,24,920.25,921.5,916.5,916.5,36
20110701|2011-02-24 13:00,24,916.25,919.75,909.75,909.75,111
20110701|2011-02-24 18:00,25,914,917.5,913,917.5,60
20110701|2011-02-24 18:30,25,916.5,916.5,916.5,916.5,1
20110701|2011-02-24 19:00,25,916.5,916.5,916.5,916.5,1
20110701|2011-02-24 20:30,25,914.5,916,914.5,916,4
20110701|2011-02-24 23:00,25,916.25,916.25,916.25,916.25,1
20110701|2011-02-25 03:00,25,913,913,913,913,2
20110701|2011-02-25 03:30,25,912.75,912.75,912.75,912.75,1
20110701|2011-02-25 04:30,25,912.75,914.75,912.75,914.75,2
20110701|2011-02-25 05:00,25,915.25,915.25,915.25,915.25,1
20110701|2011-02-25 05:30,25,915,916.5,915,916.5,8
20110701|2011-02-25 06:00,25,918,918,918,918,1
20110701|2011-02-25 06:30,25,917.25,917.25,917.25,917.25,1
20110701|2011-02-25 07:00,25,918.5,921,918.5,918.5,6
20110701|2011-02-25 09:30,25,919.25,933.25,919.25,932.5,111
20110701|2011-02-25 10:00,25,933,952.25,933,942.25,85
20110701|2011-02-25 10:30,25,938.5,946,937,940.25,31
20110701|2011-02-25 11:00,25,946.25,946.25,942.5,942.5,29
20110701|2011-02-25 11:30,25,940.5,942.5,938.75,940,21
20110701|2011-02-25 12:00,25,939.75,940.25,938.75,940,10
20110701|2011-02-25 12:30,25,940.75,943,940,940,19
20110701|2011-02-25 13:00,25,943,943,936,937,167
20110701|2011-02-27 18:00,28,940.25,940.25,937,940,20
20110701|2011-02-27 18:30,28,940.5,941,940.5,941,3
20110701|2011-02-27 19:00,28,939,939,939,939,2
20110701|2011-02-27 19:30,28,939.5,939.5,939.5,939.5,1
20110701|2011-02-27 20:00,28,939.5,939.5,939.5,939.5,1
20110701|2011-02-27 21:00,28,940.25,940.25,940.25,940.25,1
20110701|2011-02-28 03:30,28,934.25,934.25,934.25,934.25,1
20110701|2011-02-28 05:00,28,931,931,931,931,3
20110701|2011-02-28 09:30,28,932.75,934,927.75,931.5,158
20110701|2011-02-28 10:00,28,932.5,932.5,928.5,928.5,92
20110701|2011-02-28 10:30,28,931.75,939.5,931.5,939.5,29
20110701|2011-02-28 11:00,28,939.25,939.25,937.25,939,20
20110701|2011-02-28 11:30,28,937.5,937.5,937.5,937.5,6
20110701|2011-02-28 12:00,28,941.5,942.75,940.25,941.25,19
20110701|2011-02-28 12:30,28,940,943.75,940,942.5,78
20110701|2011-02-28 13:00,28,944.5,951,944,946.25,374
20110701|2011-02-28 18:00,1,949.75,955.5,949.75,953,21
20110701|2011-02-28 21:00,1,949.75,949.75,949.75,949.75,1
20110701|2011-03-01 00:30,1,952,952,951.5,951.5,10
20110701|2011-03-01 01:00,1,951.5,951.5,951.5,951.5,2
20110701|2011-03-01 03:00,1,951.5,951.5,951.5,951.5,2
20110701|2011-03-01 03:30,1,951.5,951.5,951.5,951.5,2
20110701|2011-03-01 04:00,1,949.5,949.5,949.5,949.5,1
20110701|2011-03-01 05:00,1,947.75,947.75,947.25,947.25,3
20110701|2011-03-01 05:30,1,948.75,948.75,948.75,948.75,2
20110701|2011-03-01 06:00,1,948.75,948.75,948.75,948.75,4
20110701|2011-03-01 06:30,1,948,948,947.75,947.75,3
20110701|2011-03-01 07:00,1,946.75,946.75,946.25,946.25,6
20110701|2011-03-01 09:30,1,951.25,955,943.75,947,148
20110701|2011-03-01 10:00,1,946,946,939,940.5,40
20110701|2011-03-01 10:30,1,941.25,945,941.25,942,8
20110701|2011-03-01 11:00,1,940,942.5,937.75,942.5,20
20110701|2011-03-01 11:30,1,940.25,940.5,935.25,935.75,26
20110701|2011-03-01 12:00,1,939.5,944.75,939.5,944.75,36
20110701|2011-03-01 12:30,1,943.75,946,943.75,944.5,54
20110701|2011-03-01 13:00,1,946,947.75,944.5,947,343
20110701|2011-03-01 18:00,2,943,943,943,943,1
20110701|2011-03-01 18:30,2,943,943,941,941,3
20110701|2011-03-01 19:00,2,940.25,940.25,940.25,940.25,2
20110701|2011-03-01 21:30,2,942.5,943,942.5,943,2
20110701|2011-03-01 22:00,2,943.75,943.75,943.75,943.75,1
20110701|2011-03-01 22:30,2,944.25,944.5,944.25,944.5,2
20110701|2011-03-01 23:30,2,944.25,944.25,944.25,944.25,1
20110701|2011-03-02 04:00,2,945.5,945.5,945.5,945.5,1
20110701|2011-03-02 05:30,2,944.25,944.25,944.25,944.25,1
20110701|2011-03-02 06:00,2,945.75,945.75,945.75,945.75,1
20110701|2011-03-02 06:30,2,944,944,943.25,943.25,3
20110701|2011-03-02 09:30,2,951.25,966.25,949.75,962.5,344
20110701|2011-03-02 10:00,2,962,964,955,955,75
20110701|2011-03-02 10:30,2,955.75,957,946,948,157
20110701|2011-03-02 11:00,2,947.25,948.25,934,948.25,115
20110701|2011-03-02 11:30,2,947.5,947.5,941.25,943.5,20
20110701|2011-03-02 12:00,2,945,948,944,947,43
20110701|2011-03-02 12:30,2,946.75,948,942.25,946.5,36
20110701|2011-03-02 13:00,2,946.75,948,944.75,946.75,139
20110701|2011-03-02 18:00,3,946.25,946.25,944.5,944.5,4
20110701|2011-03-02 18:30,3,946,946,946,946,4
20110701|2011-03-02 19:00,3,945,945,945,945,20
20110701|2011-03-02 20:00,3,945,945,945,945,1
20110701|2011-03-02 23:30,3,945,945,945,945,1
20110701|2011-03-03 00:00,3,942.25,942.25,942.25,942.25,1
20110701|2011-03-03 01:00,3,943.5,943.5,943.5,943.5,3
20110701|2011-03-03 02:00,3,946.75,946.75,946.75,946.75,7
20110701|2011-03-03 04:30,3,950,950,950,950,2
20110701|2011-03-03 05:00,3,950,950,950,950,2
20110701|2011-03-03 06:30,3,953,953,953,953,2
20110701|2011-03-03 07:00,3,954.25,954.75,954.25,954.75,5
20110701|2011-03-03 09:30,3,950.5,961.25,950.5,958.75,65
20110701|2011-03-03 10:00,3,960,960,955.5,956.25,29
20110701|2011-03-03 10:30,3,957.75,958,956,956.75,7
20110701|2011-03-03 11:00,3,959,959.25,958,958,9
20110701|2011-03-03 11:30,3,956.25,956.5,951.25,954,52
20110701|2011-03-03 12:00,3,952.75,956.75,952.75,955.75,52
20110701|2011-03-03 12:30,3,956.5,957,955.5,956.5,19
20110701|2011-03-03 13:00,3,957.5,958.5,955.5,955.5,172
20110701|2011-03-03 18:00,4,955.5,960,955.5,960,14
20110701|2011-03-03 18:30,4,961.5,961.5,961.5,961.5,1
20110701|2011-03-03 20:00,4,960.25,960.25,960.25,960.25,2
20110701|2011-03-03 20:30,4,958.25,958.25,958.25,958.25,1
20110701|2011-03-03 21:30,4,958.75,958.75,958,958.75,3
20110701|2011-03-03 22:30,4,957,960.25,957,960,7
20110701|2011-03-03 23:00,4,960.5,962,960.5,962,14
20110701|2011-03-03 23:30,4,961,961,961,961,1
20110701|2011-03-04 03:30,4,961.75,961.75,961.75,961.75,1
20110701|2011-03-04 06:30,4,964.75,964.75,964.75,964.75,1
20110701|2011-03-04 07:00,4,964.5,965,964.25,965,22
20110701|2011-03-04 09:30,4,966.25,969,959.75,961.75,178
20110701|2011-03-04 10:00,4,961.5,963.75,960.75,962.5,77
20110701|2011-03-04 10:30,4,961,961.25,954.5,954.5,94
20110701|2011-03-04 11:00,4,956.75,959.75,956.5,959.25,25
20110701|2011-03-04 11:30,4,962.5,964,962.5,963,57
20110701|2011-03-04 12:00,4,964.5,964.75,962.75,964.75,44
20110701|2011-03-04 12:30,4,965,969,964.75,968.75,132
20110701|2011-03-04 13:00,4,968.25,974.25,968,969.5,116
20110701|2011-03-06 18:00,7,970.25,970.25,967.75,969,31
20110701|2011-03-06 18:30,7,970.25,970.25,969,969,16
20110701|2011-03-06 19:00,7,968,968,967.5,967.5,16
20110701|2011-03-06 19:30,7,969,969,968.5,968.5,2
20110701|2011-03-06 20:30,7,967.5,967.5,967.5,967.5,2
20110701|2011-03-07 00:30,7,970.5,971.25,970.5,971.25,2
20110701|2011-03-07 02:30,7,971.75,971.75,971.75,971.75,1
20110701|2011-03-07 04:00,7,974.5,975.25,974.5,975.25,7
20110701|2011-03-07 04:30,7,974.75,974.75,974.75,974.75,1
20110701|2011-03-07 05:30,7,974.5,974.5,974.5,974.5,1
20110701|2011-03-07 06:30,7,975,975,975,975,1
20110701|2011-03-07 09:30,7,970.5,970.5,959.5,967.75,107
20110701|2011-03-07 10:00,7,967.5,968,952.75,954.5,114
20110701|2011-03-07 10:30,7,954.75,955.25,946.5,952.25,220
20110701|2011-03-07 11:00,7,952.75,952.75,946.75,948.75,86
20110701|2011-03-07 11:30,7,950.75,952.75,950,952.75,66
20110701|2011-03-07 12:00,7,949.75,949.75,946.5,946.5,17
20110701|2011-03-07 12:30,7,948.5,950.5,948.5,950.5,14
20110701|2011-03-07 13:00,7,951,952,946.75,946.75,58
20110701|2011-03-07 18:00,8,949.5,949.5,947.75,949.5,5
20110701|2011-03-07 19:00,8,947,947,947,947,1
20110701|2011-03-07 19:30,8,947.75,948.25,947.75,948,16
20110701|2011-03-07 20:00,8,944.75,944.75,941.25,941.25,10
20110701|2011-03-07 22:30,8,943.5,943.5,942.25,942.25,2
20110701|2011-03-07 23:30,8,943.5,943.5,943.5,943.5,1
20110701|2011-03-08 02:00,8,943,943,943,943,4
20110701|2011-03-08 02:30,8,943,943,943,943,2
20110701|2011-03-08 03:00,8,945.5,945.5,945.5,945.5,1
20110701|2011-03-08 03:30,8,941,941,940.75,940.75,9
20110701|2011-03-08 04:00,8,940.25,940.25,939,939,4
20110701|2011-03-08 06:00,8,941.25,941.25,941.25,941.25,1
20110701|2011-03-08 07:00,8,943.5,943.5,942,942,2
20110701|2011-03-08 09:30,8,943,944,936.75,941.75,121
20110701|2011-03-08 10:00,8,942.5,945.75,941,941,37
20110701|2011-03-08 10:30,8,939.75,940.25,934.75,935.75,36
20110701|2011-03-08 11:00,8,937,939.75,937,938.75,19
20110701|2011-03-08 11:30,8,938,938,938,938,5
20110701|2011-03-08 12:00,8,936.5,937.25,925.75,926.25,80
20110701|2011-03-08 12:30,8,929,930.75,927.5,927.5,24
20110701|2011-03-08 13:00,8,929,930.75,926.25,930.25,188
20110701|2011-03-08 18:00,9,928.25,931.25,928.25,931.25,9
20110701|2011-03-08 18:30,9,929.25,929.25,929.25,929.25,1
20110701|2011-03-08 19:00,9,928,928,928,928,4
20110701|2011-03-08 23:00,9,930,930,930,930,1
20110701|2011-03-09 02:00,9,928.25,928.25,928.25,928.25,1
20110701|2011-03-09 02:30,9,927.25,927.25,927.25,927.25,2
20110701|2011-03-09 05:00,9,932,932,932,932,1
20110701|2011-03-09 05:30,9,932,932.5,932,932.5,3
20110701|2011-03-09 07:00,9,934,934,934,934,1
20110701|2011-03-09 09:30,9,935,935,923,925,91
20110701|2011-03-09 10:00,9,923.75,923.75,914.75,918.75,129
20110701|2011-03-09 10:30,9,918.25,918.25,909.25,909.75,87
20110701|2011-03-09 11:00,9,910,910,901.75,903,69
20110701|2011-03-09 11:30,9,907.5,908.75,905.25,908.75,129
20110701|2011-03-09 12:00,9,908.5,915,908.5,914,52
20110701|2011-03-09 12:30,9,918.5,921,917,918.25,59
20110701|2011-03-09 13:00,9,919.75,919.75,908.5,910,146
20110701|2011-03-09 18:00,10,910.25,914,910.25,914,16
20110701|2011-03-09 18:30,10,914,914,914,914,4
20110701|2011-03-09 19:30,10,913,913,913,913,1
20110701|2011-03-09 20:00,10,915,915,913.75,914,24
20110701|2011-03-09 22:00,10,913,913,912,912,13
20110701|2011-03-09 23:30,10,910.5,910.5,910.25,910.25,6
20110701|2011-03-10 00:00,10,910.25,910.25,910.25,910.25,2
20110701|2011-03-10 00:30,10,911,911,911,911,4
20110701|2011-03-10 02:00,10,910.25,910.25,910.25,910.25,3
20110701|2011-03-10 03:00,10,910.25,910.25,910.25,910.25,3
20110701|2011-03-10 03:30,10,910.25,910.25,910,910,2
20110701|2011-03-10 04:00,10,909,909,909,909,1
20110701|2011-03-10 05:30,10,908,908,905.25,905.25,3
20110701|2011-03-10 06:30,10,908,908,908,908,1
20110701|2011-03-10 07:00,10,904.75,904.75,902,902,7
20110701|2011-03-10 09:30,10,895,895.5,884.5,893.5,681
20110701|2011-03-10 10:00,10,893.25,897.25,888,890.5,168
20110701|2011-03-10 10:30,10,889.5,894.75,889,891.25,37
20110701|2011-03-10 11:00,10,890.75,891.5,886.25,888.5,51
20110701|2011-03-10 11:30,10,887,888,885.75,886.5,45
20110701|2011-03-10 12:00,10,886.25,889,885.5,889,119
20110701|2011-03-10 12:30,10,888.25,891.75,887.25,891.75,83
20110701|2011-03-10 13:00,10,891.25,892.25,882.5,888,320
20110701|2011-03-10 18:00,11,882.5,882.5,882.5,882.5,2
20110701|2011-03-10 18:30,11,882.25,882.25,882.25,882.25,2
20110701|2011-03-10 20:00,11,881.75,882.5,881.5,882.5,14
20110701|2011-03-10 23:00,11,882.75,882.75,882.75,882.75,5
20110701|2011-03-10 23:30,11,882,882,882,882,2
20110701|2011-03-11 00:00,11,882,882,881.75,881.75,3
20110701|2011-03-11 01:00,11,881.25,881.25,881.25,881.25,1
20110701|2011-03-11 01:30,11,881.5,881.5,881.5,881.5,3
20110701|2011-03-11 02:00,11,880.75,880.75,880.5,880.5,6
20110701|2011-03-11 03:00,11,879.5,879.5,879.5,879.5,1
20110701|2011-03-11 03:30,11,879.5,879.5,874,874,12
20110701|2011-03-11 04:30,11,872.25,872.25,871.75,871.75,13
20110701|2011-03-11 05:00,11,870,870,870,870,1
20110701|2011-03-11 05:30,11,867.5,867.5,852,852,56
20110701|2011-03-11 06:00,11,854.75,854.75,854.75,854.75,1
20110701|2011-03-11 06:30,11,858.5,859,858.5,859,5
20110701|2011-03-11 07:00,11,859.5,859.5,859.5,859.5,2
20110701|2011-03-11 09:30,11,862,876,861,874.5,343
20110701|2011-03-11 10:00,11,875,878,873.25,877,97
20110701|2011-03-11 10:30,11,876.5,883,875.25,881.75,87
20110701|2011-03-11 11:00,11,882.75,882.75,876.75,877.25,70
20110701|2011-03-11 11:30,11,877.75,879.75,876.5,876.75,60
20110701|2011-03-11 12:00,11,876,878,868,873,182
20110701|2011-03-11 12:30,11,872.25,872.25,868.5,868.5,60
20110701|2011-03-11 13:00,11,869.25,872.75,864,864.5,159
20110701|2011-03-13 18:00,14,866.75,868,866,867.25,12
20110701|2011-03-13 18:30,14,863,863,863,863,1
20110701|2011-03-13 19:00,14,862.5,862.5,862.5,862.5,1
20110701|2011-03-13 20:30,14,866.75,866.75,866.75,866.75,5
20110701|2011-03-13 21:00,14,866.75,866.75,866.75,866.75,3
20110701|2011-03-13 22:00,14,867.5,867.5,867.5,867.5,2
20110701|2011-03-14 00:30,14,867.5,867.5,865.25,865.25,9
20110701|2011-03-14 04:00,14,869.25,869.25,869.25,869.25,1
20110701|2011-03-14 05:00,14,859.25,859.25,858.5,858.5,9
20110701|2011-03-14 06:00,14,858.75,858.75,858.5,858.5,2
20110701|2011-03-14 06:30,14,858.5,862,858.5,862,6
20110701|2011-03-14 07:00,14,859.5,859.5,854.75,854.75,53
20110701|2011-03-14 09:30,14,858.25,864.25,856,863.75,185
20110701|2011-03-14 10:00,14,864,864,860.25,863,32
20110701|2011-03-14 10:30,14,865,872.5,865,869,136
20110701|2011-03-14 11:00,14,867.25,868.5,862.75,864,93
20110701|2011-03-14 11:30,14,863.5,865,861.75,865,34
20110701|2011-03-14 12:00,14,864.5,864.5,861,862.5,76
20110701|2011-03-14 12:30,14,863,864.75,861.25,863,37
20110701|2011-03-14 13:00,14,862.25,869.75,862.25,866,163
20110701|2011-03-14 18:00,15,867.75,868.25,867.75,867.75,11
20110701|2011-03-14 18:30,15,867.75,867.75,867.75,867.75,2
20110701|2011-03-14 21:00,15,866.25,866.25,864.25,864.25,56
20110701|2011-03-14 21:30,15,864.25,864.25,862,862,17
20110701|2011-03-14 23:30,15,861,861,861,861,5
20110701|2011-03-15 00:00,15,862,863.5,862,863.5,3
20110701|2011-03-15 02:00,15,864,864,864,864,1
20110701|2011-03-15 02:30,15,866.5,868,866.5,868,4
20110701|2011-03-15 03:00,15,868.75,868.75,868.75,868.75,2
20110701|2011-03-15 03:30,15,869,869.25,869,869.25,2
20110701|2011-03-15 04:00,15,861,861,861,861,1
20110701|2011-03-15 04:30,15,857,857,857,857,1
20110701|2011-03-15 05:00,15,854.5,854.5,854.5,854.5,1
20110701|2011-03-15 05:30,15,854.5,854.5,854.5,854.5,1
20110701|2011-03-15 06:00,15,850,850,848.75,849.25,8
20110701|2011-03-15 06:30,15,848.75,848.75,848.75,848.75,24
20110701|2011-03-15 07:00,15,846,846.75,844,844,11
20110701|2011-03-15 09:30,15,837.75,845,825,830.75,233
20110701|2011-03-15 10:00,15,828.5,828.5,812.25,819.5,209
20110701|2011-03-15 10:30,15,819,827.5,817.5,827.5,78
20110701|2011-03-15 11:00,15,828.5,829.5,826.5,829,39
20110701|2011-03-15 11:30,15,830,832.75,823,823,278
20110701|2011-03-15 12:00,15,821.25,824.75,819.5,823.75,58
20110701|2011-03-15 12:30,15,822.75,826,817.75,818,82
20110701|2011-03-15 13:00,15,817,820.25,810.5,816,163
20110701|2011-03-15 18:00,16,818.75,828.25,818.75,828.25,38
20110701|2011-03-15 18:30,16,826.5,826.5,825.5,825.5,4
20110701|2011-03-15 19:00,16,826.25,827.5,826.25,827.5,5
20110701|2011-03-15 19:30,16,825.25,826,825.25,826,6
20110701|2011-03-15 20:00,16,825.5,825.5,825.5,825.5,1
20110701|2011-03-15 22:00,16,825,825,823.5,823.5,50
20110701|2011-03-15 22:30,16,823,823,822.5,822.5,2
20110701|2011-03-15 23:00,16,820.5,822.25,820.5,822.25,5
20110701|2011-03-16 00:30,16,822.75,825.25,821.25,825.25,6
20110701|2011-03-16 01:00,16,825.5,825.5,825.5,825.5,10
20110701|2011-03-16 03:00,16,823,827.75,822.5,827,33
20110701|2011-03-16 04:30,16,829.5,830.25,829.5,830,14
20110701|2011-03-16 05:00,16,830,835,830,834,18
20110701|2011-03-16 05:30,16,835,837,833.25,833.25,20
20110701|2011-03-16 06:30,16,831.5,831.5,831.5,831.5,3
20110701|2011-03-16 07:00,16,830.5,831.25,828,830.5,32
20110701|2011-03-16 09:30,16,827,837,827,831,182
20110701|2011-03-16 10:00,16,830.5,830.5,823.75,829.5,134
20110701|2011-03-16 10:30,16,829.5,831,825,825,26
20110701|2011-03-16 11:00,16,824.25,824.5,816,816.75,103
20110701|2011-03-16 11:30,16,816.75,819.5,816.25,818.75,19
20110701|2011-03-16 12:00,16,820,821,818,818.75,182
20110701|2011-03-16 12:30,16,819.75,821,806.5,813.5,119
20110701|2011-03-16 13:00,16,818,819,813.75,817,297
20110701|2011-03-16 18:00,17,817,820.25,816,820.25,12
20110701|2011-03-16 19:00,17,821.75,823,821.75,823,5
20110701|2011-03-16 19:30,17,823.25,823.25,823.25,823.25,1
20110701|2011-03-16 22:00,17,823.25,823.25,823.25,823.25,1
20110701|2011-03-16 23:00,17,825.25,825.25,825.25,825.25,2
20110701|2011-03-16 23:30,17,825,825,824,824,2
20110701|2011-03-17 00:30,17,823.75,824.25,823.75,824.25,2
20110701|2011-03-17 01:00,17,823.25,823.25,823,823,16
20110701|2011-03-17 01:30,17,823,823,822.75,822.75,10
20110701|2011-03-17 02:00,17,823.75,823.75,823.25,823.25,5
20110701|2011-03-17 02:30,17,823,823.75,823,823.75,2
20110701|2011-03-17 03:00,17,823.75,823.75,823.75,823.75,1
20110701|2011-03-17 03:30,17,823.75,823.75,823.25,823.5,4
20110701|2011-03-17 04:00,17,823.75,823.75,823.75,823.75,1
20110701|2011-03-17 04:30,17,824,824,824,824,8
20110701|2011-03-17 05:30,17,825.5,825.5,825.5,825.5,1
20110701|2011-03-17 06:30,17,828.75,829,828.75,829,2
20110701|2011-03-17 07:00,17,832.5,832.75,831.75,831.75,6
20110701|2011-03-17 09:30,17,834.5,864.75,834.5,856,366
20110701|2011-03-17 10:00,17,856,859,854,857.75,42
20110701|2011-03-17 10:30,17,858,865,858,863.5,44
20110701|2011-03-17 11:00,17,864.25,869,861.5,866.75,122
20110701|2011-03-17 11:30,17,865,865,860,863,49
20110701|2011-03-17 12:00,17,863,864,861,862.25,33
20110701|2011-03-17 12:30,17,860.25,861.5,858.75,858.75,70
20110701|2011-03-17 13:00,17,859,869,856.75,866.5,265
20110701|2011-03-17 18:00,18,865,867.75,863,866.5,36
20110701|2011-03-17 18:30,18,870.25,870.25,870.25,870.25,2
20110701|2011-03-17 19:30,18,874.25,875,874,875,6
20110701|2011-03-17 20:00,18,875.5,875.5,875.5,875.5,1
20110701|2011-03-17 21:00,18,875,875,875,875,1
20110701|2011-03-17 21:30,18,879,890.25,879,890.25,29
20110701|2011-03-17 22:00,18,890.75,890.75,889.75,890.25,3
20110701|2011-03-17 22:30,18,884.75,884.75,884.75,884.75,1
20110701|2011-03-17 23:00,18,887.5,889.5,887.5,888.5,9
20110701|2011-03-17 23:30,18,890.25,891.25,890.25,891.25,5
20110701|2011-03-18 00:30,18,884,884,884,884,5
20110701|2011-03-18 01:30,18,885,885.75,885,885,5
20110701|2011-03-18 02:00,18,883.25,883.25,883.25,883.25,1
20110701|2011-03-18 03:30,18,885.25,887.25,885.25,887.25,3
20110701|2011-03-18 04:00,18,886.5,889,886.25,889,3
20110701|2011-03-18 05:00,18,893.5,893.5,893.5,893.5,5
20110701|2011-03-18 06:30,18,895,895.75,895,895.75,4
20110701|2011-03-18 09:30,18,889.25,893.25,878,883.25,216
20110701|2011-03-18 10:00,18,881.75,884,878.25,882.75,29
20110701|2011-03-18 10:30,18,881.75,900.5,881,900.5,85
20110701|2011-03-18 11:00,18,900.75,900.75,884.75,888.25,42
20110701|2011-03-18 11:30,18,884.5,888.5,883,885.75,32
20110701|2011-03-18 12:00,18,885.75,886,879.25,879.5,41
20110701|2011-03-18 12:30,18,877.75,879,875.75,875.75,52
20110701|2011-03-18 13:00,18,875.25,881.25,874.75,876.25,258
20110701|2011-03-20 18:00,21,876,890.25,876,890.25,6
20110701|2011-03-20 18:30,21,890.25,896.5,890.25,894.5,6
20110701|2011-03-20 21:30,21,883.5,883.5,883.5,883.5,1
20110701|2011-03-21 03:30,21,886.5,886.5,886.5,886.5,2
20110701|2011-03-21 04:00,21,889.75,889.75,889.75,889.75,1
20110701|2011-03-21 04:30,21,887,887,887,887,2
20110701|2011-03-21 05:00,21,886,887,883,887,6
20110701|2011-03-21 05:30,21,887,887,887,887,5
20110701|2011-03-21 06:00,21,881.5,881.5,878,878,2
20110701|2011-03-21 06:30,21,884.5,884.5,884.5,884.5,1
20110701|2011-03-21 09:30,21,885.5,885.5,877.5,881.5,223
20110701|2011-03-21 10:00,21,880.5,883.75,880.5,881.75,20
20110701|2011-03-21 10:30,21,880,881.5,876.25,879.75,52
20110701|2011-03-21 11:00,21,881.75,883.75,880.75,882.5,18
20110701|2011-03-21 11:30,21,885,885,882.25,883.25,10
20110701|2011-03-21 12:00,21,885,885,874.25,876.25,99
20110701|2011-03-21 12:30,21,875.75,883.5,875.75,883,56
20110701|2011-03-21 13:00,21,881,881,877.5,878,19
20110701|2011-03-21 18:00,22,877.5,879,876.75,876.75,3
20110701|2011-03-21 18:30,22,876.5,876.5,876.5,876.5,6
20110701|2011-03-21 19:30,22,875.5,875.5,875.5,875.5,1
20110701|2011-03-21 20:00,22,874.25,874.25,874.25,874.25,3
20110701|2011-03-21 20:30,22,874.25,875.25,874.25,875.25,2
20110701|2011-03-21 21:30,22,874.25,874.25,874.25,874.25,7
20110701|2011-03-22 01:00,22,875.25,876.25,875.25,876.25,4
20110701|2011-03-22 01:30,22,876.25,876.25,876.25,876.25,1
20110701|2011-03-22 02:30,22,876,876,876,876,1
20110701|2011-03-22 03:00,22,874.25,874.25,874.25,874.25,1
20110701|2011-03-22 04:00,22,874.25,874.25,874.25,874.25,7
20110701|2011-03-22 04:30,22,874,874,874,874,5
20110701|2011-03-22 05:30,22,870,870,868,868,2
20110701|2011-03-22 07:00,22,866.25,866.75,866.25,866.75,18
20110701|2011-03-22 09:30,22,867,874,866.25,871,51
20110701|2011-03-22 10:00,22,871,874,866,874,44
20110701|2011-03-22 10:30,22,874.75,875,872.75,873.75,21
20110701|2011-03-22 11:00,22,873.75,878.75,873.5,878.75,21
20110701|2011-03-22 11:30,22,879.5,879.5,879.5,879.5,13
20110701|2011-03-22 12:00,22,877.75,879,877.5,879,9
20110701|2011-03-22 12:30,22,880,883,880,882,28
20110701|2011-03-22 13:00,22,883,883.75,874,876.5,114
20110701|2011-03-22 18:00,23,875,884.5,875,884.5,25
20110701|2011-03-22 18:30,23,884.5,884.5,884.5,884.5,1
20110701|2011-03-22 19:00,23,874.75,875,874.75,875,6
20110701|2011-03-22 19:30,23,878,878,878,878,4
20110701|2011-03-22 20:00,23,878,878,876.5,877,7
20110701|2011-03-22 20:30,23,876,876,876,876,3
20110701|2011-03-22 21:00,23,875.5,875.5,875.5,875.5,1
20110701|2011-03-22 21:30,23,875.5,875.5,875.5,875.5,2
20110701|2011-03-22 22:30,23,877.5,877.5,877.5,877.5,1
20110701|2011-03-23 04:30,23,878.75,878.75,878.5,878.5,3
20110701|2011-03-23 09:30,23,878,881,866.75,870,104
20110701|2011-03-23 10:00,23,867.5,867.5,862.75,864.5,43
20110701|2011-03-23 10:30,23,868,868.25,866,866,14
20110701|2011-03-23 11:00,23,869.75,871,867.5,868.75,32
20110701|2011-03-23 11:30,23,870.25,871.25,870,871.25,19
20110701|2011-03-23 12:00,23,871.5,875.25,871.5,873.5,40
20110701|2011-03-23 12:30,23,874.25,874.25,873,873,6
20110701|2011-03-23 13:00,23,875.5,875.5,867,867.75,99
20110701|2011-03-23 18:00,24,870,870,868,868,9
20110701|2011-03-23 18:30,24,868.25,868.25,868.25,868.25,3
20110701|2011-03-23 19:30,24,868.25,868.25,868.25,868.25,1
20110701|2011-03-23 23:30,24,865.25,865.25,865.25,865.25,1
20110701|2011-03-24 00:00,24,868,868,868,868,1
20110701|2011-03-24 04:00,24,867,867,867,867,1
20110701|2011-03-24 07:00,24,870.5,871,870.5,871,3
20110701|2011-03-24 09:30,24,873,882,873,881.25,379
20110701|2011-03-24 10:00,24,883.5,892,881.5,881.75,192
20110701|2011-03-24 10:30,24,882,890,882,890,37
20110701|2011-03-24 11:00,24,890,895.5,889.5,895.5,50
20110701|2011-03-24 11:30,24,896,897.5,890,891.25,54
20110701|2011-03-24 12:00,24,890.5,891.5,886.75,889.5,17
20110701|2011-03-24 12:30,24,889.5,892,889.25,892,24
20110701|2011-03-24 13:00,24,892,897,888.75,893.5,155
20110701|2011-03-24 18:00,25,891.25,893,890.75,890.75,15
20110701|2011-03-24 18:30,25,894.5,894.5,894.25,894.25,2
20110701|2011-03-24 19:30,25,896.25,896.25,896.25,896.25,1
20110701|2011-03-25 00:30,25,896,896,896,896,1
20110701|2011-03-25 02:30,25,896.5,896.5,896.25,896.25,3
20110701|2011-03-25 03:00,25,897,897,897,897,1
20110701|2011-03-25 03:30,25,897,897,897,897,6
20110701|2011-03-25 04:00,25,897,897,897,897,8
20110701|2011-03-25 05:00,25,898,898,898,898,5
20110701|2011-03-25 05:30,25,899,899,899,899,3
20110701|2011-03-25 06:00,25,899,899,898.5,899,8
20110701|2011-03-25 09:30,25,902,905.5,894.5,894.5,228
20110701|2011-03-25 10:00,25,894.5,896,888.25,895.25,119
20110701|2011-03-25 10:30,25,896,896,888.5,888.5,80
20110701|2011-03-25 11:00,25,888.5,889.75,886.5,888,57
20110701|2011-03-25 11:30,25,888,888,885,886,61
20110701|2011-03-25 12:00,25,885.5,891,884,890,108
20110701|2011-03-25 12:30,25,888.75,889.75,886.75,888.5,48
20110701|2011-03-25 13:00,25,889.25,890.75,886,890.75,146
20110701|2011-03-27 18:00,28,890.25,894,890.25,894,13
20110701|2011-03-27 18:30,28,897,897,897,897,1
20110701|2011-03-27 19:30,28,894,894,894,894,6
20110701|2011-03-27 21:30,28,896,896,896,896,1
20110701|2011-03-27 22:00,28,892,892,892,892,1
20110701|2011-03-28 01:30,28,893.5,894,893.5,894,2
20110701|2011-03-28 02:00,28,892.5,892.5,892.5,892.5,2
20110701|2011-03-28 03:00,28,893.5,893.5,893.5,893.5,1
20110701|2011-03-28 03:30,28,894.5,894.5,894.5,894.5,1
20110701|2011-03-28 05:30,28,896,896,896,896,5
20110701|2011-03-28 06:30,28,897,897,897,897,1
20110701|2011-03-28 09:30,28,896,896.25,887,891.75,71
20110701|2011-03-28 10:00,28,892.75,892.75,886.25,889,77
20110701|2011-03-28 10:30,28,889,889,886.25,888,33
20110701|2011-03-28 11:00,28,887.75,891.25,887.75,891.25,23
20110701|2011-03-28 11:30,28,890.75,891.5,890.25,891.5,13
20110701|2011-03-28 12:00,28,891.75,892,888.75,888.75,46
20110701|2011-03-28 12:30,28,888.25,888.25,878.5,882.25,65
20110701|2011-03-28 13:00,28,883,885,882.5,883.25,19
20110701|2011-03-28 19:30,29,883,883,883,883,1
20110701|2011-03-28 20:00,29,883,885,883,885,5
20110701|2011-03-29 00:30,29,886.25,888,886.25,888,12
20110701|2011-03-29 01:30,29,889,889,889,889,5
20110701|2011-03-29 02:30,29,889.5,897.25,889.5,897.25,9
20110701|2011-03-29 03:30,29,892.5,892.5,892.5,892.5,1
20110701|2011-03-29 06:00,29,892,892,890.75,890.75,4
20110701|2011-03-29 07:00,29,890.25,890.25,890.25,890.25,3
20110701|2011-03-29 09:30,29,890.25,900.25,886.5,896.75,129
20110701|2011-03-29 10:00,29,898.5,900.5,894.75,898,56
20110701|2011-03-29 10:30,29,898,902.75,897.75,898.5,106
20110701|2011-03-29 11:00,29,898,899,894,894,52
20110701|2011-03-29 11:30,29,894,896.75,894,894.25,39
20110701|2011-03-29 12:00,29,896.25,898.5,895,896.25,22
20110701|2011-03-29 12:30,29,896.75,899.5,894.25,898.75,47
20110701|2011-03-29 13:00,29,900,900,894.75,897.5,49
20110701|2011-03-29 18:00,30,898,899.5,898,899.5,34
20110701|2011-03-29 19:00,30,900.5,900.5,900.5,900.5,2
20110701|2011-03-29 19:30,30,901,901,901,901,1
20110701|2011-03-29 20:30,30,901.75,901.75,901.75,901.75,1
20110701|2011-03-30 03:00,30,897.25,897.25,897.25,897.25,2
20110701|2011-03-30 03:30,30,898,898,898,898,8
20110701|2011-03-30 04:00,30,898.75,898.75,898.75,898.75,1
20110701|2011-03-30 04:30,30,899.25,899.25,899.25,899.25,1
20110701|2011-03-30 05:00,30,898.75,898.75,898.75,898.75,1
20110701|2011-03-30 05:30,30,900.75,900.75,900.5,900.5,16
20110701|2011-03-30 06:00,30,900.5,901,900.5,901,18
20110701|2011-03-30 06:30,30,901,901.25,900.75,901,9
20110701|2011-03-30 07:00,30,901.5,901.5,901.5,901.5,4
20110701|2011-03-30 09:30,30,895.75,903.5,893.75,902,246
20110701|2011-03-30 10:00,30,900,900,897.5,897.75,51
20110701|2011-03-30 10:30,30,899.5,900.5,897,897,24
20110701|2011-03-30 11:00,30,898,898.25,895.5,896.25,39
20110701|2011-03-30 11:30,30,897.25,898,896,896.75,39
20110701|2011-03-30 12:00,30,896.25,898,895,898,111
20110701|2011-03-30 12:30,30,897.75,898.25,893.5,894.25,67
20110701|2011-03-30 13:00,30,893.75,896,892.75,893,51
20110701|2011-03-30 18:00,31,892.5,893,892.5,893,7
20110701|2011-03-30 21:00,31,893,893,892.5,892.5,2
20110701|2011-03-30 23:30,31,892.75,892.75,892.75,892.75,2
20110701|2011-03-31 01:00,31,893.75,893.75,892.75,892.75,2
20110701|2011-03-31 02:00,31,894,894,894,894,5
20110701|2011-03-31 02:30,31,894,894,894,894,4
20110701|2011-03-31 03:00,31,894,894,894,894,6
20110701|2011-03-31 03:30,31,894,895,894,895,15
20110701|2011-03-31 06:00,31,894.75,895,894,894,9
20110701|2011-03-31 06:30,31,893.75,893.75,892.75,892.75,5
20110701|2011-03-31 07:00,31,893.75,893.75,892.5,892.5,19
20110701|2011-03-31 09:30,31,914,922,912,918,259
20110701|2011-03-31 10:00,31,918.75,920.5,917,919.5,94
20110701|2011-03-31 10:30,31,919,934,919,930,187
20110701|2011-03-31 11:00,31,929.5,929.5,928,929,48
20110701|2011-03-31 11:30,31,929.5,933.25,928.75,933.25,53
20110701|2011-03-31 12:00,31,933.25,936.5,930.5,933,162
20110701|2011-03-31 12:30,31,935,940,930.5,930.5,76
20110701|2011-03-31 13:00,31,931.5,935,929.5,930.5,254
20110701|2011-03-31 18:00,1,930,930,925.25,926.5,4
20110701|2011-03-31 19:00,1,928.25,929,928.25,929,7
20110701|2011-03-31 19:30,1,920.5,921.75,919.5,921.75,4
20110701|2011-03-31 22:00,1,926.5,926.5,925,925,4
20110701|2011-03-31 23:00,1,926.25,926.25,926.25,926.25,1
20110701|2011-03-31 23:30,1,924.25,924.25,924.25,924.25,1
20110701|2011-04-01 02:00,1,927,927.5,927,927.5,16
20110701|2011-04-01 02:30,1,927,927,927,927,1
20110701|2011-04-01 03:00,1,927.25,927.5,927.25,927.5,2
20110701|2011-04-01 04:30,1,930,931.75,930,931.75,12
20110701|2011-04-01 05:00,1,932,932,932,932,4
20110701|2011-04-01 05:30,1,932,932,932,932,12
20110701|2011-04-01 06:00,1,932,932,932,932,12
20110701|2011-04-01 06:30,1,932.25,933,932.25,933,15
20110701|2011-04-01 07:00,1,933,933.5,933,933.5,12
20110701|2011-04-01 09:30,1,932.75,944.75,932,938,248
20110701|2011-04-01 10:00,1,936.5,939,931.75,932,120
20110701|2011-04-01 10:30,1,932.25,935.5,922.75,931.5,99
20110701|2011-04-01 11:00,1,931,935,928.5,933,51
20110701|2011-04-01 11:30,1,933,937.5,932.25,932.25,36
20110701|2011-04-01 12:00,1,931.25,933.75,931.25,931.5,18
20110701|2011-04-01 12:30,1,929.75,932,927,932,24
20110701|2011-04-01 13:00,1,934,934.25,928.25,929.75,63
20110701|2011-04-03 18:00,4,930,938,930,938,77
20110701|2011-04-03 18:30,4,939.25,941.75,939,939,33
20110701|2011-04-03 22:30,4,942.5,942.5,942.5,942.5,1
20110701|2011-04-03 23:00,4,942.5,942.5,942.5,942.5,1
20110701|2011-04-04 01:00,4,942.5,942.5,942.5,942.5,5
20110701|2011-04-04 02:00,4,942.75,944,942.75,944,3
20110701|2011-04-04 02:30,4,943.25,943.25,943,943,10
20110701|2011-04-04 03:00,4,943,943,943,943,28
20110701|2011-04-04 04:00,4,944,944,944,944,2
20110701|2011-04-04 05:00,4,945,945.5,944.75,944.75,18
20110701|2011-04-04 05:30,4,945.75,946,945.75,946,6
20110701|2011-04-04 06:00,4,946.75,946.75,946.75,946.75,2
20110701|2011-04-04 06:30,4,946.75,948.25,946.75,948,15
20110701|2011-04-04 07:00,4,948.5,950,948.5,950,10
20110701|2011-04-04 09:30,4,950,961,948,954.5,225
20110701|2011-04-04 10:00,4,955.5,957.75,952.75,954.25,113
20110701|2011-04-04 10:30,4,953,955.25,951.5,953,84
20110701|2011-04-04 11:00,4,953.25,955.25,952.5,954,65
20110701|2011-04-04 11:30,4,954.75,956.75,954.75,956,92
20110701|2011-04-04 12:00,4,956.75,961.5,956.75,961.5,86
20110701|2011-04-04 12:30,4,961.75,962.5,960.25,960.5,89
20110701|2011-04-04 13:00,4,960,971.75,960,970.5,237
20110701|2011-04-04 18:00,5,969.25,970.25,966,969,43
20110701|2011-04-04 18:30,5,969,969,969,969,10
20110701|2011-04-04 19:00,5,969,970.25,969,970.25,21
20110701|2011-04-04 19:30,5,970.75,975,970.75,975,51
20110701|2011-04-04 20:00,5,975.5,978.5,975.5,978.5,18
20110701|2011-04-04 20:30,5,975.5,975.5,975.5,975.5,1
20110701|2011-04-04 21:00,5,975,975,975,975,1
20110701|2011-04-04 21:30,5,975,975,975,975,4
20110701|2011-04-04 22:00,5,973.75,973.75,969.75,969.75,3
20110701|2011-04-04 22:30,5,972,972,972,972,1
20110701|2011-04-04 23:00,5,972,972,972,972,9
20110701|2011-04-04 23:30,5,972.5,972.5,972,972,3
20110701|2011-04-05 00:30,5,973.5,973.5,973.5,973.5,2
20110701|2011-04-05 02:00,5,973.75,973.75,973.75,973.75,1
20110701|2011-04-05 02:30,5,974.25,974.25,974.25,974.25,1
20110701|2011-04-05 03:00,5,974.25,974.25,974.25,974.25,6
20110701|2011-04-05 03:30,5,974,974,974,974,32
20110701|2011-04-05 04:00,5,975.5,979,975.5,979,13
20110701|2011-04-05 04:30,5,976,980,976,979.5,21
20110701|2011-04-05 05:00,5,980,980,976,976.5,22
20110701|2011-04-05 05:30,5,976.5,979.5,976.5,979.5,22
20110701|2011-04-05 06:00,5,980.5,981.25,977.5,977.5,8
20110701|2011-04-05 06:30,5,976,976,976,976,2
20110701|2011-04-05 07:00,5,974,974,971,971,26
20110701|2011-04-05 09:30,5,969.25,977.5,968,976.5,230
20110701|2011-04-05 10:00,5,977,978,971.25,972.25,145
20110701|2011-04-05 10:30,5,971,971.5,964.75,966.75,127
20110701|2011-04-05 11:00,5,967,969.25,966.5,968,89
20110701|2011-04-05 11:30,5,968,975,968,975,91
20110701|2011-04-05 12:00,5,972.5,975.5,972.5,973.25,30
20110701|2011-04-05 12:30,5,974.25,975.25,971.75,973.75,26
20110701|2011-04-05 13:00,5,974.75,976,968.5,968.5,112
20110701|2011-04-05 18:30,6,969,969,969,969,3
20110701|2011-04-05 19:00,6,967.25,967.25,967.25,967.25,1
20110701|2011-04-05 20:00,6,968.5,969,968.5,969,2
20110701|2011-04-05 20:30,6,970,970,970,970,1
20110701|2011-04-05 21:30,6,970,971,970,971,29
20110701|2011-04-06 01:00,6,971.25,971.25,971,971,8
20110701|2011-04-06 02:00,6,972.75,972.75,972.75,972.75,1
20110701|2011-04-06 02:30,6,971,971,971,971,3
20110701|2011-04-06 04:00,6,972.75,972.75,972.75,972.75,2
20110701|2011-04-06 05:00,6,973,973,972,972,8
20110701|2011-04-06 05:30,6,972,972,972,972,20
20110701|2011-04-06 06:00,6,972,972,972,972,14
20110701|2011-04-06 09:30,6,972,974,969.25,971.75,303
20110701|2011-04-06 10:00,6,969,969,965,965,170
20110701|2011-04-06 10:30,6,965,965.5,964.25,964.5,32
20110701|2011-04-06 11:00,6,965,968.75,963.25,968.25,70
20110701|2011-04-06 11:30,6,967.75,967.75,962.5,965,55
20110701|2011-04-06 12:00,6,965,965.75,963.25,964.5,73
20110701|2011-04-06 12:30,6,963.75,967.5,963.75,967.25,36
20110701|2011-04-06 13:00,6,966.75,966.75,961.25,963,72
20110701|2011-04-06 18:00,7,963,963,960.25,960.5,31
20110701|2011-04-06 18:30,7,960.25,960.25,959.25,959.25,7
20110701|2011-04-06 19:00,7,959.5,959.5,959.5,959.5,1
20110701|2011-04-06 21:00,7,960.5,960.5,960.5,960.5,2
20110701|2011-04-06 21:30,7,960.5,960.5,960.5,960.5,4
20110701|2011-04-06 22:00,7,963,963.75,963,963.75,28
20110701|2011-04-06 22:30,7,963.75,963.75,963.75,963.75,1
20110701|2011-04-06 23:30,7,964.75,965,964.75,965,5
20110701|2011-04-07 00:00,7,965,965,965,965,3
20110701|2011-04-07 01:00,7,965.75,965.75,965.75,965.75,2
20110701|2011-04-07 02:30,7,965,965,965,965,3
20110701|2011-04-07 03:00,7,965,965,965,965,1
20110701|2011-04-07 04:00,7,967,967,967,967,1
20110701|2011-04-07 05:00,7,966,966,965,965,27
20110701|2011-04-07 06:30,7,964,964,964,964,4
20110701|2011-04-07 07:00,7,967,967,967,967,5
20110701|2011-04-07 09:30,7,972.25,975.5,938.5,955.75,251
20110701|2011-04-07 10:00,7,954.5,957.25,949.75,950.5,71
20110701|2011-04-07 10:30,7,950.25,950.5,945.25,949.75,51
20110701|2011-04-07 11:00,7,950.5,954.25,950.5,954.25,36
20110701|2011-04-07 11:30,7,954.5,954.5,952.5,953.25,33
20110701|2011-04-07 12:00,7,955,955.25,954,954.75,30
20110701|2011-04-07 12:30,7,954.75,955.25,953.5,954.5,47
20110701|2011-04-07 13:00,7,951,953.75,948.25,949.25,220
20110701|2011-04-07 18:00,8,950.5,950.5,949.25,950,48
20110701|2011-04-07 18:30,8,950,950,950,950,1
20110701|2011-04-07 20:00,8,950.25,950.5,950.25,950.5,3
20110701|2011-04-08 01:00,8,951.5,951.5,951.5,951.5,1
20110701|2011-04-08 01:30,8,951.25,952.5,951.25,952.5,10
20110701|2011-04-08 02:00,8,951.75,951.75,951.75,951.75,1
20110701|2011-04-08 03:00,8,950.75,950.75,950.75,950.75,1
20110701|2011-04-08 04:00,8,952.75,954.5,952.75,954.5,3
20110701|2011-04-08 05:00,8,952.25,955,952.25,955,10
20110701|2011-04-08 05:30,8,955.25,956.25,955.25,956.25,35
20110701|2011-04-08 06:00,8,956.5,957.5,956.5,957.5,5
20110701|2011-04-08 06:30,8,954.75,954.75,954,954.25,4
20110701|2011-04-08 09:30,8,948.75,953.5,941.75,952.75,172
20110701|2011-04-08 10:00,8,952.5,955,948.25,948.25,46
20110701|2011-04-08 10:30,8,949,950,946.75,949.75,56
20110701|2011-04-08 11:00,8,950,952.75,947.75,952.5,47
20110701|2011-04-08 11:30,8,950.75,950.75,948.5,950.25,35
20110701|2011-04-08 12:00,8,950.25,952,949.75,951,59
20110701|2011-04-08 12:30,8,951.25,957,950.5,952.75,54
20110701|2011-04-08 13:00,8,955.75,966.75,955.5,962.75,185
20110701|2011-04-10 18:00,11,963.5,970.75,963.5,964.5,65
20110701|2011-04-10 18:30,11,966,966,960.75,964.25,19
20110701|2011-04-10 19:00,11,962.75,962.75,956.5,956.5,12
20110701|2011-04-10 19:30,11,959.5,962.25,959.25,962.25,4
20110701|2011-04-10 20:00,11,965,965,963.5,963.5,3
20110701|2011-04-10 20:30,11,961,961,961,961,2
20110701|2011-04-10 22:00,11,963,963,963,963,1
20110701|2011-04-10 23:00,11,959.75,959.75,959.75,959.75,1
20110701|2011-04-10 23:30,11,959.75,959.75,959,959,2
20110701|2011-04-11 01:30,11,963.75,965,963.75,965,2
20110701|2011-04-11 03:30,11,955,955,954.5,954.5,3
20110701|2011-04-11 04:00,11,954.5,954.5,954.5,954.5,3
20110701|2011-04-11 05:00,11,951.5,951.5,951.5,951.5,3
20110701|2011-04-11 05:30,11,951.5,951.5,951.5,951.5,1
20110701|2011-04-11 09:30,11,954.5,956.5,944.25,956.25,454
20110701|2011-04-11 10:00,11,955.75,960.5,954.5,956.75,124
20110701|2011-04-11 10:30,11,958,958,954.5,955.25,110
20110701|2011-04-11 11:00,11,955,955.25,951.25,952.75,288
20110701|2011-04-11 11:30,11,953.5,953.5,948.75,950,211
20110701|2011-04-11 12:00,11,950,950.75,944.5,945,186
20110701|2011-04-11 12:30,11,945,947,940.5,943.25,503
20110701|2011-04-11 13:00,11,943.5,946,943,943,83
20110701|2011-04-11 18:00,12,945.5,947,945.25,947,10
20110701|2011-04-11 19:00,12,946,946,943.25,943.25,6
20110701|2011-04-11 19:30,12,943,943,939.5,939.5,6
20110701|2011-04-11 21:00,12,938.5,938.5,937,937,2
20110701|2011-04-11 21:30,12,933,933,920.75,927.25,58
20110701|2011-04-11 22:00,12,927.25,927.25,925,925,16
20110701|2011-04-11 22:30,12,924.5,928.75,924.5,928.75,4
20110701|2011-04-11 23:00,12,929,929,929,929,1
20110701|2011-04-12 01:00,12,930.5,932,930.5,932,11
20110701|2011-04-12 01:30,12,932,932,931,931,6
20110701|2011-04-12 02:30,12,932,933,932,932.75,7
20110701|2011-04-12 03:30,12,933.5,934,933.5,934,2
20110701|2011-04-12 04:30,12,934,934,934,934,2
20110701|2011-04-12 05:30,12,936,936,936,936,2
20110701|2011-04-12 06:00,12,936.25,936.25,936.25,936.25,2
20110701|2011-04-12 06:30,12,937,937,937,937,2
20110701|2011-04-12 09:30,12,933,933,920.5,925.5,404
20110701|2011-04-12 10:00,12,925.5,925.5,906,916.5,157
20110701|2011-04-12 10:30,12,915,919.75,914.75,918.5,82
20110701|2011-04-12 11:00,12,916.25,916.25,912.5,912.5,36
20110701|2011-04-12 11:30,12,912.25,917,912.25,916,29
20110701|2011-04-12 12:00,12,915,916.75,914,914,69
20110701|2011-04-12 12:30,12,915,917.5,912,912.25,58
20110701|2011-04-12 13:00,12,914.5,920.5,914.5,918,84
20110701|2011-04-12 18:00,13,919,923.25,919,922,11
20110701|2011-04-12 18:30,13,921.5,922.25,921.5,922.25,26
20110701|2011-04-12 19:00,13,921.5,921.5,921.5,921.5,9
20110701|2011-04-12 19:30,13,921.5,922,916.25,916.25,23
20110701|2011-04-12 20:30,13,920,920,920,920,1
20110701|2011-04-12 21:00,13,920,920,920,920,5
20110701|2011-04-12 22:30,13,919.75,919.75,919.75,919.75,1
20110701|2011-04-12 23:30,13,920,920.5,920,920.5,6
20110701|2011-04-13 01:30,13,924,924,924,924,9
20110701|2011-04-13 02:00,13,924,925,924,925,14
20110701|2011-04-13 02:30,13,925,926,925,925,7
20110701|2011-04-13 03:00,13,924.75,925,924.75,925,10
20110701|2011-04-13 03:30,13,925,925,923.5,923.5,2
20110701|2011-04-13 04:30,13,921.5,921.5,921.5,921.5,4
20110701|2011-04-13 05:00,13,921.5,921.5,921.5,921.5,7
20110701|2011-04-13 05:30,13,921.75,921.75,921.75,921.75,1
20110701|2011-04-13 06:30,13,923,923,923,923,4
20110701|2011-04-13 07:00,13,929.5,929.5,929.5,929.5,3
20110701|2011-04-13 09:30,13,930.5,930.5,920.5,923,116
20110701|2011-04-13 10:00,13,924,926,922,922,43
20110701|2011-04-13 10:30,13,921.75,924,919.5,920.75,53
20110701|2011-04-13 11:00,13,920.5,921.25,907.75,912.25,92
20110701|2011-04-13 11:30,13,911.25,912.5,900,902.75,241
20110701|2011-04-13 12:00,13,902.75,906,901.75,905.25,60
20110701|2011-04-13 12:30,13,905.5,908,905,906.25,59
20110701|2011-04-13 13:00,13,906,914.5,905.5,912.25,95
20110701|2011-04-13 18:00,14,912.25,919,912.25,919,31
20110701|2011-04-13 18:30,14,919,919.75,919,919.75,4
20110701|2011-04-13 19:30,14,915.25,915.25,915.25,915.25,1
20110701|2011-04-14 01:30,14,912.5,912.5,912.5,912.5,1
20110701|2011-04-14 02:00,14,912,913.25,912,913.25,74
20110701|2011-04-14 03:30,14,912,912,912,912,2
20110701|2011-04-14 04:00,14,912,912,912,912,17
20110701|2011-04-14 04:30,14,912,912,912,912,2
20110701|2011-04-14 05:00,14,906,906,905,905,9
20110701|2011-04-14 05:30,14,900,900,900,900,10
20110701|2011-04-14 06:00,14,900,900,900,900,1
20110701|2011-04-14 07:00,14,899.5,899.5,899.5,899.5,1
20110701|2011-04-14 09:30,14,904,912,900,905,323
20110701|2011-04-14 10:00,14,904.25,904.25,900,902.25,372
20110701|2011-04-14 10:30,14,902,903,897.5,903,313
20110701|2011-04-14 11:00,14,902.75,906,902.25,903,80
20110701|2011-04-14 11:30,14,903,906,901,901,203
20110701|2011-04-14 12:00,14,901.75,903.5,899.5,903.5,19
20110701|2011-04-14 12:30,14,903,904.5,902.75,903.25,91
20110701|2011-04-14 13:00,14,903.25,903.25,895.75,896.75,147
20110701|2011-04-14 18:00,15,897,900,897,900,7
20110701|2011-04-14 20:00,15,902.25,902.75,902.25,902.75,3
20110701|2011-04-14 20:30,15,902.5,902.5,902.5,902.5,2
20110701|2011-04-14 21:30,15,901.25,901.25,901.25,901.25,1
20110701|2011-04-14 22:30,15,900.25,900.25,900,900,2
20110701|2011-04-14 23:30,15,899.5,899.5,898.25,898.25,5
20110701|2011-04-15 00:30,15,898.75,899.5,898.75,899.5,8
20110701|2011-04-15 02:30,15,896.25,896.25,895,896.25,18
20110701|2011-04-15 03:30,15,895,895,895,895,4
20110701|2011-04-15 04:00,15,895,895,893.25,893.25,9
20110701|2011-04-15 04:30,15,894.75,895,894.75,895,3
20110701|2011-04-15 05:30,15,894.25,895,893.5,895,15
20110701|2011-04-15 06:00,15,894.5,894.5,894.25,894.25,18
20110701|2011-04-15 06:30,15,893.5,893.5,893.25,893.25,2
20110701|2011-04-15 09:30,15,892,901.75,888.25,897,499
20110701|2011-04-15 10:00,15,896.25,896.25,890.25,893.5,160
20110701|2011-04-15 10:30,15,893.75,895.5,892,894,148
20110701|2011-04-15 11:00,15,894.5,899.75,894,898,60
20110701|2011-04-15 11:30,15,899,901,897.75,898.25,67
20110701|2011-04-15 12:00,15,898.75,899.25,889.75,893,264
20110701|2011-04-15 12:30,15,893.25,899.5,892.25,899,150
20110701|2011-04-15 13:00,15,898.75,901.25,895.25,896.5,93
20110701|2011-04-17 18:00,18,897,897,895.75,895.75,9
20110701|2011-04-17 18:30,18,897.25,899.75,897.25,899.75,2
20110701|2011-04-17 19:00,18,899.5,899.5,899.5,899.5,1
20110701|2011-04-17 19:30,18,900.5,900.5,898.5,898.5,3
20110701|2011-04-17 20:00,18,896.25,896.25,896.25,896.25,2
20110701|2011-04-17 21:30,18,899,899,898.75,898.75,4
20110701|2011-04-17 22:00,18,899,899,899,899,1
20110701|2011-04-17 22:30,18,899,899,899,899,2
20110701|2011-04-18 02:00,18,899,899,899,899,1
20110701|2011-04-18 03:30,18,899,899,899,899,6
20110701|2011-04-18 04:00,18,903.75,904.5,903.75,904.5,4
20110701|2011-04-18 05:00,18,908.25,914.75,908.25,909.5,28
20110701|2011-04-18 05:30,18,913.75,913.75,913.75,913.75,1
20110701|2011-04-18 09:30,18,908.75,925.25,903.25,921.75,483
20110701|2011-04-18 10:00,18,921.75,929.75,920,926.5,146
20110701|2011-04-18 10:30,18,927.75,932,927.5,927.75,60
20110701|2011-04-18 11:00,18,930.75,931,928.25,930.5,51
20110701|2011-04-18 11:30,18,929,930.5,928.75,928.75,40
20110701|2011-04-18 12:00,18,929.25,930.75,926.25,926.25,71
20110701|2011-04-18 12:30,18,927.25,927.5,924,924.25,83
20110701|2011-04-18 13:00,18,925.75,927,921,927,151
20110701|2011-04-18 18:00,19,924.5,929.25,924,928,9
20110701|2011-04-18 18:30,19,928,928,928,928,1
20110701|2011-04-18 19:00,19,926.75,931,926.75,931,5
20110701|2011-04-18 19:30,19,932.25,932.25,932,932,2
20110701|2011-04-18 20:00,19,931.5,931.5,929.25,930,3
20110701|2011-04-18 20:30,19,929,929,928.5,928.5,6
20110701|2011-04-18 21:00,19,928,928,927.75,927.75,2
20110701|2011-04-18 21:30,19,927.75,927.75,927.75,927.75,1
20110701|2011-04-19 01:00,19,927.75,928,927.75,928,16
20110701|2011-04-19 01:30,19,928,928,928,928,4
20110701|2011-04-19 03:00,19,927.25,927.25,927.25,927.25,6
20110701|2011-04-19 03:30,19,927.25,934,925.75,934,19
20110701|2011-04-19 04:00,19,935.5,935.5,933.75,933.75,3
20110701|2011-04-19 04:30,19,937,938.5,937,938.5,13
20110701|2011-04-19 05:00,19,938.5,938.5,938,938,10
20110701|2011-04-19 06:30,19,941,941.5,941,941.5,3
20110701|2011-04-19 07:00,19,939.75,939.75,939.75,939.75,2
20110701|2011-04-19 09:30,19,942,946.25,941,942.5,428
20110701|2011-04-19 10:00,19,942,945.5,939.75,945.25,97
20110701|2011-04-19 10:30,19,947.25,950,947.25,949,50
20110701|2011-04-19 11:00,19,949.5,953,948.25,950.25,104
20110701|2011-04-19 11:30,19,953.5,960,953.5,956,164
20110701|2011-04-19 12:00,19,955.25,956,953.75,955.25,71
20110701|2011-04-19 12:30,19,955.25,955.25,951.5,951.5,71
20110701|2011-04-19 13:00,19,952.25,952.75,948,951.5,138
20110701|2011-04-19 18:00,20,950.5,954,950.5,951.25,17
20110701|2011-04-19 18:30,20,954,955,954,955,8
20110701|2011-04-19 19:00,20,955,955,955,955,1
20110701|2011-04-19 19:30,20,954.75,954.75,954.75,954.75,2
20110701|2011-04-19 20:00,20,954.75,955,954.75,955,6
20110701|2011-04-19 20:30,20,955,955,955,955,2
20110701|2011-04-19 21:00,20,955,955,955,955,2
20110701|2011-04-19 21:30,20,955,955,955,955,1
20110701|2011-04-19 22:00,20,955,955,955,955,5
20110701|2011-04-19 22:30,20,955,955,955,955,1
20110701|2011-04-19 23:00,20,956,956,956,956,1
20110701|2011-04-20 00:00,20,955.75,955.75,955.75,955.75,1
20110701|2011-04-20 00:30,20,956.75,956.75,956.75,956.75,1
20110701|2011-04-20 01:00,20,956,956,956,956,2
20110701|2011-04-20 02:00,20,956,956,955,955,50
20110701|2011-04-20 02:30,20,958.5,958.5,958.5,958.5,1
20110701|2011-04-20 03:00,20,959,960,959,960,7
20110701|2011-04-20 03:30,20,960,960,960,960,1
20110701|2011-04-20 04:30,20,961.75,961.75,961.75,961.75,1
20110701|2011-04-20 05:00,20,964,964,963.5,963.5,2
20110701|2011-04-20 05:30,20,965,965.75,965,965.75,14
20110701|2011-04-20 06:00,20,967.5,968.25,967.5,968.25,5
20110701|2011-04-20 06:30,20,968.25,969,968.25,969,10
20110701|2011-04-20 07:00,20,970,970,970,970,3
20110701|2011-04-20 09:30,20,974.5,977.5,970.75,972,559
20110701|2011-04-20 10:00,20,972.5,972.5,965,965.75,167
20110701|2011-04-20 10:30,20,967,969.25,966.75,969.25,74
20110701|2011-04-20 11:00,20,968.75,969.25,966,968.25,66
20110701|2011-04-20 11:30,20,966.5,968.5,957,959,154
20110701|2011-04-20 12:00,20,963.5,964.5,958.5,959.75,138
20110701|2011-04-20 12:30,20,959.75,959.75,955.25,958.25,98
20110701|2011-04-20 13:00,20,958.5,958.75,943.75,949.75,203
20110701|2011-04-20 18:00,21,947,950.5,947,950.5,15
20110701|2011-04-20 18:30,21,950.5,950.5,950.5,950.5,2
20110701|2011-04-20 19:00,21,951.75,951.75,951.75,951.75,1
20110701|2011-04-20 19:30,21,951.75,951.75,951.75,951.75,1
20110701|2011-04-20 20:00,21,950.75,950.75,950.75,950.75,1
20110701|2011-04-20 20:30,21,951,953,951,953,4
20110701|2011-04-21 01:30,21,953.25,953.25,953.25,953.25,1
20110701|2011-04-21 03:00,21,955,956.5,955,956.5,13
20110701|2011-04-21 03:30,21,959,960.75,959,960.75,41
20110701|2011-04-21 04:00,21,960.75,961,959.5,959.5,86
20110701|2011-04-21 04:30,21,959.5,959.5,956,956,21
20110701|2011-04-21 05:00,21,956,956,956,956,4
20110701|2011-04-21 05:30,21,959.5,959.5,959.5,959.5,1
20110701|2011-04-21 06:30,21,958.75,958.75,957.5,958,10
20110701|2011-04-21 07:00,21,956.75,958.5,956.75,958,5
20110701|2011-04-21 09:30,21,954,960,949.5,960,284
20110701|2011-04-21 10:00,21,960,965,960,964,216
20110701|2011-04-21 10:30,21,964.25,964.75,962,964,70
20110701|2011-04-21 11:00,21,963.75,965.75,960.25,964,101
20110701|2011-04-21 11:30,21,963.5,963.5,959,962,90
20110701|2011-04-21 12:00,21,962.25,963.25,959.25,961.25,40
20110701|2011-04-21 12:30,21,960.5,964,959.75,963.75,59
20110701|2011-04-21 13:00,21,963.75,965,958.5,958.5,305
20110701|2011-04-24 18:00,25,965,973.25,965,973.25,31
20110701|2011-04-24 18:30,25,973.75,974.75,972.5,973.5,26
20110701|2011-04-24 19:00,25,973.5,975,973.5,975,11
20110701|2011-04-24 19:30,25,977,988.25,977,986,219
20110701|2011-04-24 20:00,25,985,985,983.75,983.75,92
20110701|2011-04-24 20:30,25,986,986,986,986,1
20110701|2011-04-24 21:00,25,985.25,985.25,984.5,984.75,6
20110701|2011-04-24 22:00,25,984,984,984,984,1
20110701|2011-04-24 22:30,25,984,984,984,984,9
20110701|2011-04-25 00:00,25,985.5,985.5,985.5,985.5,4
20110701|2011-04-25 01:00,25,986.75,986.75,986.75,986.75,1
20110701|2011-04-25 02:00,25,987,987.5,987,987.5,3
20110701|2011-04-25 03:00,25,987.5,987.5,987.5,987.5,3
20110701|2011-04-25 04:00,25,987.5,987.5,987.5,987.5,1
20110701|2011-04-25 04:30,25,988.75,992,988.75,992,14
20110701|2011-04-25 05:30,25,991,991,991,991,1
20110701|2011-04-25 06:00,25,991,993,991,993,15
20110701|2011-04-25 06:30,25,993,993.25,992.5,992.5,30
20110701|2011-04-25 07:00,25,993,993.75,993,993.75,24
20110701|2011-04-25 09:30,25,986.5,992,978,985.5,475
20110701|2011-04-25 10:00,25,986.5,987.5,980.5,982.5,127
20110701|2011-04-25 10:30,25,983,984.75,982,983.25,71
20110701|2011-04-25 11:00,25,984,988.25,981.75,988,110
20110701|2011-04-25 11:30,25,988.25,988.75,986.75,986.75,126
20110701|2011-04-25 12:00,25,987.75,991.25,987.75,989.75,161
20110701|2011-04-25 12:30,25,990,991.75,987.75,989.5,123
20110701|2011-04-25 13:00,25,990,991.5,986.5,987.5,180
20110701|2011-04-25 18:00,26,992,993.25,991.25,991.25,46
20110701|2011-04-25 18:30,26,992.5,993,992,992,11
20110701|2011-04-25 19:00,26,993.5,993.5,993,993,50
20110701|2011-04-25 19:30,26,991.75,995,966.25,973.25,195
20110701|2011-04-25 20:00,26,975.25,975.25,966.25,974.25,13
20110701|2011-04-25 20:30,26,973.75,975.5,973.75,975.5,3
20110701|2011-04-25 21:00,26,975.25,975.25,975.25,975.25,2
20110701|2011-04-25 21:30,26,974.75,974.75,974.75,974.75,2
20110701|2011-04-25 22:00,26,974.75,974.75,974.75,974.75,3
20110701|2011-04-25 22:30,26,973.75,973.75,973.75,973.75,2
20110701|2011-04-25 23:00,26,976,976.5,976,976.5,8
20110701|2011-04-26 00:00,26,977,977,976.25,976.25,6
20110701|2011-04-26 00:30,26,977.75,978.25,977.75,978.25,10
20110701|2011-04-26 01:00,26,977.5,978.5,977.5,978.5,3
20110701|2011-04-26 01:30,26,978.75,982,978.75,982,12
20110701|2011-04-26 02:00,26,982,983.25,979.25,979.25,25
20110701|2011-04-26 02:30,26,981.5,981.5,981.5,981.5,1
20110701|2011-04-26 03:00,26,983.75,983.75,983.75,983.75,1
20110701|2011-04-26 04:00,26,984,984,984,984,10
20110701|2011-04-26 04:30,26,985.75,986,985.5,985.5,3
20110701|2011-04-26 05:30,26,985.5,985.5,985.5,985.5,5
20110701|2011-04-26 06:00,26,986.5,987.75,985.5,985.5,6
20110701|2011-04-26 06:30,26,987.75,987.75,986.75,986.75,6
20110701|2011-04-26 07:00,26,987.25,987.25,986,986,9
20110701|2011-04-26 09:30,26,989.75,997.75,980.25,997,411
20110701|2011-04-26 10:00,26,996.5,997,993,996.25,203
20110701|2011-04-26 10:30,26,996.75,998.75,994.75,998.25,159
20110701|2011-04-26 11:00,26,997.25,998.25,992,993.75,94
20110701|2011-04-26 11:30,26,992.5,993.25,982.75,982.75,110
20110701|2011-04-26 12:00,26,984.25,988.5,984,986.5,83
20110701|2011-04-26 12:30,26,986.75,987,983.75,985.25,132
20110701|2011-04-26 13:00,26,985.25,990,978.75,979.25,283
20110701|2011-04-26 18:00,27,980.25,987,980.25,986,55
20110701|2011-04-26 18:30,27,987.25,987.25,986,986,6
20110701|2011-04-26 19:00,27,986,994.75,986,992,55
20110701|2011-04-26 19:30,27,993.25,993.5,993.25,993.5,2
20110701|2011-04-26 20:00,27,990.75,990.75,990.25,990.25,20
20110701|2011-04-26 20:30,27,988,988,988,988,6
20110701|2011-04-26 21:00,27,987.25,987.25,985,985.25,6
20110701|2011-04-26 21:30,27,982,982,981,981,7
20110701|2011-04-26 22:00,27,978,978,977.25,977.25,6
20110701|2011-04-26 23:00,27,977,977,976,976,5
20110701|2011-04-27 01:00,27,981.5,981.5,981.5,981.5,1
20110701|2011-04-27 02:30,27,980.25,980.25,980.25,980.25,1
20110701|2011-04-27 03:30,27,979.25,979.25,979.25,979.25,1
20110701|2011-04-27 04:00,27,980.75,980.75,976.75,976.75,3
20110701|2011-04-27 04:30,27,975.25,975.25,975,975,5
20110701|2011-04-27 05:00,27,976.5,976.75,976.5,976.75,3
20110701|2011-04-27 06:00,27,977,977,977,977,1
20110701|2011-04-27 06:30,27,975,975,970,970,23
20110701|2011-04-27 07:00,27,970,970.25,968.5,970.25,9
20110701|2011-04-27 09:30,27,968.5,971,957,967.25,645
20110701|2011-04-27 10:00,27,966.25,968.75,962.25,966.25,243
20110701|2011-04-27 10:30,27,965.5,969.25,957,958.5,195
20110701|2011-04-27 11:00,27,956.5,956.5,936.25,946,1029
20110701|2011-04-27 11:30,27,946,952.25,946,951.75,210
20110701|2011-04-27 12:00,27,952,958.25,948.5,958.25,82
20110701|2011-04-27 12:30,27,957.75,961,955,956,186
20110701|2011-04-27 13:00,27,957,957,952.25,957,553
20110701|2011-04-27 18:00,28,954,958,952.5,958,46
20110701|2011-04-27 18:30,28,957.5,959,957.5,959,2
20110701|2011-04-27 19:00,28,959,959,958,958.25,6
20110701|2011-04-27 19:30,28,959,959,959,959,4
20110701|2011-04-27 20:00,28,958.5,959,958.5,959,7
20110701|2011-04-27 20:30,28,958,958,958,958,1
20110701|2011-04-27 21:00,28,957,957,957,957,2
20110701|2011-04-27 21:30,28,957.25,957.25,957.25,957.25,1
20110701|2011-04-27 22:00,28,955.25,955.25,950.75,953,18
20110701|2011-04-27 22:30,28,952,952,952,952,1
20110701|2011-04-27 23:00,28,954.75,955,954.75,955,10
20110701|2011-04-27 23:30,28,955.25,955.25,955.25,955.25,1
20110701|2011-04-28 01:00,28,958.5,958.5,958.5,958.5,1
20110701|2011-04-28 02:30,28,959,959,959,959,1
20110701|2011-04-28 03:00,28,959.5,960,959.5,959.75,9
20110701|2011-04-28 03:30,28,959,960.25,959,960.25,3
20110701|2011-04-28 04:00,28,959,960.25,959,960.25,8
20110701|2011-04-28 04:30,28,959,959,959,959,6
20110701|2011-04-28 05:00,28,959,959,958.25,959,10
20110701|2011-04-28 05:30,28,958.25,958.25,954.25,955,91
20110701|2011-04-28 06:00,28,955,955,954,954,27
20110701|2011-04-28 06:30,28,954.5,954.5,953,953,34
20110701|2011-04-28 07:00,28,953,953,953,953,3
20110701|2011-04-28 09:30,28,953.25,955.75,929,929.5,947
20110701|2011-04-28 10:00,28,932.25,936.75,930.75,934,438
20110701|2011-04-28 10:30,28,935.5,936.25,924.25,926.75,324
20110701|2011-04-28 11:00,28,928.25,932.25,926.5,927.25,147
20110701|2011-04-28 11:30,28,927.25,927.75,925,926.25,271
20110701|2011-04-28 12:00,28,925.25,926,916.5,918.5,350
20110701|2011-04-28 12:30,28,918.75,928.25,918,924.25,180
20110701|2011-04-28 13:00,28,926,926,920.5,922,644
20110701|2011-04-28 18:00,29,923.5,926,919.25,919.25,50
20110701|2011-04-28 18:30,29,919,919,915,915,16
20110701|2011-04-28 19:00,29,917.5,917.75,917,917,5
20110701|2011-04-28 19:30,29,919,920,919,920,2
20110701|2011-04-28 20:00,29,920.25,922,920,921.5,5
20110701|2011-04-28 20:30,29,921.5,922.5,921.25,922.5,4
20110701|2011-04-28 21:00,29,921.25,921.25,921,921,5
20110701|2011-04-28 21:30,29,920.75,920.75,920.75,920.75,1
20110701|2011-04-28 22:00,29,921,921,921,921,2
20110701|2011-04-28 22:30,29,925,925,925,925,1
20110701|2011-04-29 00:00,29,922.75,922.75,922.75,922.75,2
20110701|2011-04-29 00:30,29,922,922,922,922,2
20110701|2011-04-29 01:00,29,921.5,922,921.5,922,6
20110701|2011-04-29 02:00,29,921.5,921.5,921.5,921.5,1
20110701|2011-04-29 02:30,29,921.5,921.5,921.5,921.5,2
20110701|2011-04-29 03:00,29,921.75,922,921.75,922,2
20110701|2011-04-29 03:30,29,922,922,922,922,4
20110701|2011-04-29 04:00,29,922,922,921.75,922,11
20110701|2011-04-29 04:30,29,922,922,922,922,62
20110701|2011-04-29 05:00,29,921.25,921.25,921.25,921.25,2
20110701|2011-04-29 05:30,29,921.25,921.25,921,921,7
20110701|2011-04-29 07:00,29,922.25,922.5,919.25,922.5,8
20110701|2011-04-29 09:30,29,921,932.25,920,930.25,556
20110701|2011-04-29 10:00,29,930.25,932.25,926.75,930.75,165
20110701|2011-04-29 10:30,29,930,931,929.75,930.5,66
20110701|2011-04-29 11:00,29,930.5,933.5,930.25,933.25,94
20110701|2011-04-29 11:30,29,930.75,941,930.75,941,184
20110701|2011-04-29 12:00,29,941.75,942.25,939,940.75,138
20110701|2011-04-29 12:30,29,941,944.5,934,937,346
20110701|2011-04-29 13:00,29,935.5,955,935.25,952.25,581
20110701|2011-05-01 18:00,2,950.75,954.5,941.5,942.75,252
20110701|2011-05-01 18:30,2,942.75,949.25,942.75,948.5,14
20110701|2011-05-01 19:00,2,952,952,945.5,947.5,16
20110701|2011-05-01 19:30,2,948,948,948,948,2
20110701|2011-05-01 20:30,2,948.5,948.5,948,948.5,4
20110701|2011-05-01 21:30,2,946.75,948.5,942,942,9
20110701|2011-05-01 22:00,2,942.25,943,942,943,3
20110701|2011-05-01 22:30,2,943,943,943,943,1
20110701|2011-05-02 01:30,2,948,951,948,951,25
20110701|2011-05-02 02:00,2,952.25,952.25,951,951,6
20110701|2011-05-02 05:30,2,950,950,950,950,1
20110701|2011-05-02 06:00,2,947.75,947.75,947.75,947.75,1
20110701|2011-05-02 06:30,2,952,952,952,952,1
20110701|2011-05-02 07:00,2,949,951.75,949,951.75,2
20110701|2011-05-02 09:30,2,959,971.75,954,956.25,905
20110701|2011-05-02 10:00,2,956.75,958.5,946,954.5,349
20110701|2011-05-02 10:30,2,954.5,954.5,942.5,945.25,220
20110701|2011-05-02 11:00,2,944.25,947,940.25,944.25,117
20110701|2011-05-02 11:30,2,942.5,945.5,941.75,945.25,154
20110701|2011-05-02 12:00,2,945.25,948,942.75,943.75,75
20110701|2011-05-02 12:30,2,943.25,943.5,937,939.75,136
20110701|2011-05-02 13:00,2,939.5,942.25,933.5,937,118
20110701|2011-05-02 18:00,3,939,943.5,939,943.5,43
20110701|2011-05-02 18:30,3,941.5,944.5,941.5,943,13
20110701|2011-05-02 19:00,3,941.5,943,941.5,942.75,6
20110701|2011-05-02 20:00,3,942.75,942.75,941.5,941.5,3
20110701|2011-05-02 21:00,3,941.25,941.25,941,941.25,13
20110701|2011-05-02 22:00,3,941.25,941.25,941.25,941.25,5
20110701|2011-05-02 23:30,3,942,942,940,940,10
20110701|2011-05-03 00:30,3,938.75,938.75,932,932,20
20110701|2011-05-03 01:00,3,933.5,933.5,933.5,933.5,1
20110701|2011-05-03 02:00,3,933,933,933,933,1
20110701|2011-05-03 02:30,3,933.5,934.25,933.5,934.25,2
20110701|2011-05-03 03:00,3,934,934,934,934,2
20110701|2011-05-03 04:00,3,935.75,935.75,935.75,935.75,2
20110701|2011-05-03 05:00,3,934.75,934.75,934,934,9
20110701|2011-05-03 05:30,3,934,934,934,934,1
20110701|2011-05-03 06:00,3,935,935,934.25,934.25,2
20110701|2011-05-03 06:30,3,934.5,935.75,934,935.5,6
20110701|2011-05-03 07:00,3,937.25,937.25,937.25,937.25,1
20110701|2011-05-03 09:30,3,936.25,944.25,926.75,940,459
20110701|2011-05-03 10:00,3,942,942,934,938.75,116
20110701|2011-05-03 10:30,3,939.75,939.75,932.75,933.25,177
20110701|2011-05-03 11:00,3,933,938.5,930.5,932.25,410
20110701|2011-05-03 11:30,3,932.75,936.5,926.5,928.5,508
20110701|2011-05-03 12:00,3,928,933.75,926.5,930.5,232
20110701|2011-05-03 12:30,3,931.75,935.75,925.75,926.75,201
20110701|2011-05-03 13:00,3,926.5,935.25,925.75,935.25,237
20110701|2011-05-03 18:00,4,932.25,932.5,929.75,930,14
20110701|2011-05-03 18:30,4,931.75,931.75,931.75,931.75,1
20110701|2011-05-03 19:00,4,931.25,931.25,931.25,931.25,2
20110701|2011-05-03 20:00,4,928,928,928,928,2
20110701|2011-05-03 21:00,4,925.5,925.5,925.25,925.25,5
20110701|2011-05-04 00:00,4,926.5,926.5,925.75,926.5,5
20110701|2011-05-04 00:30,4,925.5,925.5,925.5,925.5,1
20110701|2011-05-04 02:00,4,926.5,926.5,926.5,926.5,2
20110701|2011-05-04 02:30,4,926,928,926,928,3
20110701|2011-05-04 04:00,4,926.75,926.75,926.75,926.75,2
20110701|2011-05-04 04:30,4,926.75,927.5,926.75,927.5,3
20110701|2011-05-04 05:00,4,926,926,926,926,1
20110701|2011-05-04 06:30,4,925.75,928.75,924.5,928.75,6
20110701|2011-05-04 07:00,4,926,926,925.75,925.75,4
20110701|2011-05-04 09:30,4,927.5,928,911.75,916,716
20110701|2011-05-04 10:00,4,914.75,925.5,914.75,918.75,400
20110701|2011-05-04 10:30,4,919.25,920,915.25,919,124
20110701|2011-05-04 11:00,4,918.75,922.25,918,919,116
20110701|2011-05-04 11:30,4,920,925.5,919.75,923,81
20110701|2011-05-04 12:00,4,921.75,922,917.25,918.25,49
20110701|2011-05-04 12:30,4,918.25,919.25,914,915,145
20110701|2011-05-04 13:00,4,915,919,913.5,916.75,329
20110701|2011-05-04 18:00,5,915.25,917,914.75,917,74
20110701|2011-05-04 20:00,5,918,918,918,918,1
20110701|2011-05-04 20:30,5,918,918,918,918,1
20110701|2011-05-04 21:00,5,918,918,918,918,10
20110701|2011-05-04 21:30,5,917.5,917.5,917.5,917.5,1
20110701|2011-05-04 22:30,5,918,918,918,918,7
20110701|2011-05-04 23:30,5,917.75,917.75,917.75,917.75,1
20110701|2011-05-05 00:00,5,917.75,917.75,917,917,2
20110701|2011-05-05 01:00,5,916.5,916.5,916.5,916.5,3
20110701|2011-05-05 01:30,5,917,917.75,917,917.75,17
20110701|2011-05-05 02:30,5,915.5,915.5,915.5,915.5,1
20110701|2011-05-05 03:00,5,917,917,914.5,914.5,5
20110701|2011-05-05 03:30,5,917,918.25,917,918.25,14
20110701|2011-05-05 04:30,5,919,919,917,917,4
20110701|2011-05-05 05:00,5,916.5,916.5,913.5,913.5,2
20110701|2011-05-05 05:30,5,913.25,913.25,912.25,912.25,13
20110701|2011-05-05 06:00,5,912.25,912.75,908.25,908.5,12
20110701|2011-05-05 06:30,5,910.5,911.25,910.5,911.25,2
20110701|2011-05-05 07:00,5,908.25,909.75,907.75,909.75,8
20110701|2011-05-05 09:30,5,907.25,907.25,897.25,899.25,632
20110701|2011-05-05 10:00,5,899.25,901.75,890.75,897.75,432
20110701|2011-05-05 10:30,5,898.25,902.5,897.5,899.25,235
20110701|2011-05-05 11:00,5,899.25,905.75,898.75,903.5,257
20110701|2011-05-05 11:30,5,904.25,906,900.25,905.25,425
20110701|2011-05-05 12:00,5,905.25,905.25,899.5,902.25,243
20110701|2011-05-05 12:30,5,901,901.25,897.5,900.25,166
20110701|2011-05-05 13:00,5,900.75,903.5,893.5,898,543
20110701|2011-05-05 18:00,6,896.25,897.75,893.5,897.75,54
20110701|2011-05-05 18:30,6,897.5,897.5,893,893,7
20110701|2011-05-05 19:00,6,893,893,893,893,14
20110701|2011-05-05 20:00,6,891.5,891.5,891.5,891.5,3
20110701|2011-05-05 21:30,6,895,895,895,895,2
20110701|2011-05-05 23:00,6,893.5,893.5,893.5,893.5,1
20110701|2011-05-05 23:30,6,891.5,891.5,891.5,891.5,1
20110701|2011-05-06 01:00,6,891.5,891.5,891.5,891.5,1
20110701|2011-05-06 01:30,6,891.5,892.25,891.5,891.5,11
20110701|2011-05-06 02:00,6,891.5,891.5,885,886,87
20110701|2011-05-06 02:30,6,885.75,886,883.75,884.75,15
20110701|2011-05-06 03:00,6,884.75,886.25,884.75,886.25,28
20110701|2011-05-06 03:30,6,886.25,890,886.25,890,92
20110701|2011-05-06 04:00,6,890.25,895.25,890.25,895.25,14
20110701|2011-05-06 04:30,6,892.75,893.75,891.5,891.5,32
20110701|2011-05-06 05:00,6,891,891.25,891,891.25,31
20110701|2011-05-06 05:30,6,891.25,891.25,890,890,26
20110701|2011-05-06 06:00,6,891.25,891.25,891.25,891.25,1
20110701|2011-05-06 06:30,6,891.25,891.25,890.5,890.5,52
20110701|2011-05-06 07:00,6,892.5,894,887.25,892.25,67
20110701|2011-05-06 09:30,6,897.75,918,896.75,904.75,997
20110701|2011-05-06 10:00,6,904,907.25,899,901.25,224
20110701|2011-05-06 10:30,6,900.5,903.5,894.75,898.75,186
20110701|2011-05-06 11:00,6,901,902,890.5,892.25,189
20110701|2011-05-06 11:30,6,892.25,894.25,888.5,890.75,240
20110701|2011-05-06 12:00,6,890.75,899.75,890.75,898.25,173
20110701|2011-05-06 12:30,6,898,900,894.75,899,125
20110701|2011-05-06 13:00,6,898.75,912.75,897.5,902,637
20110701|2011-05-08 18:00,9,907.75,925.5,907.75,921.5,97
20110701|2011-05-08 18:30,9,924.75,925,921,921,19
20110701|2011-05-08 19:00,9,925,925,925,925,1
20110701|2011-05-08 19:30,9,926.75,928.25,926,926,9
20110701|2011-05-08 21:00,9,927,927,927,927,1
20110701|2011-05-09 02:00,9,921.25,921.25,919.5,919.5,16
20110701|2011-05-09 04:00,9,923,923,923,923,1
20110701|2011-05-09 04:30,9,923,923,923,923,5
20110701|2011-05-09 06:00,9,925.25,925.5,925.25,925.5,3
20110701|2011-05-09 07:00,9,923,923.75,923,923.75,2
20110701|2011-05-09 09:30,9,926,943.75,923.75,942,382
20110701|2011-05-09 10:00,9,942.5,943.75,938,939.25,230
20110701|2011-05-09 10:30,9,940.25,942,936.25,941.25,161
20110701|2011-05-09 11:00,9,940.5,942.5,940,941,76
20110701|2011-05-09 11:30,9,941.5,942.75,939,942.75,101
20110701|2011-05-09 12:00,9,942.25,946.75,941.75,942.25,301
20110701|2011-05-09 12:30,9,944.25,950.5,944,946.5,351
20110701|2011-05-09 13:00,9,945.25,950.25,932.25,941.5,373
20110701|2011-05-09 18:00,10,941.5,950,941.5,948.5,43
20110701|2011-05-09 18:30,10,946.75,946.75,946.75,946.75,2
20110701|2011-05-09 19:00,10,948.25,948.25,948.25,948.25,1
20110701|2011-05-09 19:30,10,947,947,946.5,946.5,2
20110701|2011-05-09 20:00,10,948.5,949.5,948.5,949.5,7
20110701|2011-05-09 20:30,10,949.5,950,949.5,950,4
20110701|2011-05-09 21:00,10,952.5,953.75,952.5,953.75,8
20110701|2011-05-09 22:00,10,953,953,953,953,3
20110701|2011-05-09 22:30,10,953,953,953,953,2
20110701|2011-05-09 23:00,10,953.5,953.5,953.5,953.5,1
20110701|2011-05-10 00:30,10,949.25,949.25,949.25,949.25,1
20110701|2011-05-10 02:30,10,951.75,952.75,951.75,952.75,3
20110701|2011-05-10 03:00,10,953.75,957,953.75,957,11
20110701|2011-05-10 03:30,10,959,961.25,959,961.25,8
20110701|2011-05-10 04:00,10,963,963.25,962.75,963,21
20110701|2011-05-10 04:30,10,958.5,958.5,958.5,958.5,1
20110701|2011-05-10 05:30,10,960.75,960.75,960.75,960.75,1
20110701|2011-05-10 06:00,10,960.25,960.25,959.75,959.75,4
20110701|2011-05-10 06:30,10,961,965,961,965,15
20110701|2011-05-10 07:00,10,965,965,963.25,965,18
20110701|2011-05-10 09:30,10,970,971,961.25,969.25,677
20110701|2011-05-10 10:00,10,968.75,971,966.5,967.25,173
20110701|2011-05-10 10:30,10,968.25,976,967.5,974.25,234
20110701|2011-05-10 11:00,10,974.5,977.75,972,973.75,161
20110701|2011-05-10 11:30,10,973.75,974.5,962.75,968.5,231
20110701|2011-05-10 12:00,10,969.25,972,964,970.25,102
20110701|2011-05-10 12:30,10,970.25,974.25,963.75,964.25,181
20110701|2011-05-10 13:00,10,965.25,968.25,955,956,254
20110701|2011-05-10 18:00,11,959,959.75,958,959,22
20110701|2011-05-10 18:30,11,959,959,958.5,959,6
20110701|2011-05-10 19:00,11,959,960.75,959,960.25,13
20110701|2011-05-10 20:00,11,957.5,959.25,957.5,959.25,15
20110701|2011-05-10 20:30,11,958,958,957.5,957.5,10
20110701|2011-05-10 21:00,11,957,958.5,956.75,958.5,5
20110701|2011-05-10 22:30,11,959.5,959.5,959.5,959.5,1
20110701|2011-05-11 01:00,11,962,962.5,962,962.5,13
20110701|2011-05-11 01:30,11,962.75,963,962.75,963,6
20110701|2011-05-11 03:30,11,964,964,963.75,963.75,4
20110701|2011-05-11 04:00,11,963.75,963.75,960.75,960.75,7
20110701|2011-05-11 06:00,11,959,959,957.75,958,11
20110701|2011-05-11 06:30,11,960.5,963,960.5,963,9
20110701|2011-05-11 07:00,11,962.25,964,962.25,964,4
20110701|2011-05-11 09:30,11,940,949,933,940,774
20110701|2011-05-11 10:00,11,938,949,937,949,222
20110701|2011-05-11 10:30,11,950,950,944.5,946.5,86
20110701|2011-05-11 11:00,11,945.25,945.25,937.25,937.25,96
20110701|2011-05-11 11:30,11,937,940,936.25,940,127
20110701|2011-05-11 12:00,11,939,939,936.75,937.25,86
20110701|2011-05-11 12:30,11,935,937,933,936,70
20110701|2011-05-11 13:00,11,936,937.5,920.75,924.75,860
20110701|2011-05-11 18:00,12,925.5,926,925,926,42
20110701|2011-05-11 18:30,12,926.5,926.5,926.5,926.5,1
20110701|2011-05-11 19:00,12,928.5,928.5,928.5,928.5,1
20110701|2011-05-11 19:30,12,930,930,930,930,1
20110701|2011-05-11 20:00,12,931,932,930.25,930.25,14
20110701|2011-05-11 20:30,12,927.5,927.5,926.5,926.5,14
20110701|2011-05-11 21:00,12,925,925,923.5,923.5,3
20110701|2011-05-11 22:30,12,927.75,927.75,927.75,927.75,3
20110701|2011-05-12 01:30,12,923.75,923.75,923,923,2
20110701|2011-05-12 02:00,12,923,923,923,923,2
20110701|2011-05-12 03:30,12,921.75,921.75,921.75,921.75,6
20110701|2011-05-12 04:00,12,921.75,921.75,921.75,921.75,5
20110701|2011-05-12 04:30,12,921.75,921.75,921.75,921.75,10
20110701|2011-05-12 05:00,12,921.75,921.75,915,915,55
20110701|2011-05-12 05:30,12,914.5,914.75,914.5,914.75,7
20110701|2011-05-12 06:00,12,913,913,911.5,911.5,2
20110701|2011-05-12 06:30,12,911,912.25,910,910.75,15
20110701|2011-05-12 07:00,12,912.75,912.75,910,910,8
20110701|2011-05-12 09:30,12,912.75,916.25,902.5,906.25,754
20110701|2011-05-12 10:00,12,906.75,907.25,900.75,905.25,310
20110701|2011-05-12 10:30,12,906.5,916.75,904.75,906.25,300
20110701|2011-05-12 11:00,12,908,909.25,903.75,906,175
20110701|2011-05-12 11:30,12,905.75,909,904.25,906.25,105
20110701|2011-05-12 12:00,12,909.25,915.75,908,911.75,141
20110701|2011-05-12 12:30,12,909.5,918.25,906.25,916,404
20110701|2011-05-12 13:00,12,918,918,902.5,903,355
20110701|2011-05-12 18:00,13,906.75,910,906.75,910,8
20110701|2011-05-12 19:00,13,908,908,908,908,1
20110701|2011-05-12 19:30,13,910,910.25,910,910,11
20110701|2011-05-12 20:30,13,908,908,908,908,2
20110701|2011-05-12 21:00,13,909.5,909.5,909.5,909.5,3
20110701|2011-05-12 22:30,13,909,909.5,909,909.5,5
20110701|2011-05-12 23:00,13,909.5,909.5,909.5,909.5,1
20110701|2011-05-12 23:30,13,909.5,909.5,909.5,909.5,4
20110701|2011-05-13 00:00,13,909.25,909.25,909.25,909.25,2
20110701|2011-05-13 00:30,13,909.5,909.5,909,909,8
20110701|2011-05-13 01:00,13,908.5,908.5,908.5,908.5,1
20110701|2011-05-13 01:30,13,909.25,909.25,909.25,909.25,1
20110701|2011-05-13 02:00,13,910.25,911.25,910.25,911.25,7
20110701|2011-05-13 03:30,13,915.25,915.25,915.25,915.25,1
20110701|2011-05-13 04:30,13,915.5,915.5,915.5,915.5,1
20110701|2011-05-13 06:30,13,916.75,916.75,916,916,5
20110701|2011-05-13 07:00,13,915.75,916.5,915.75,916.5,2
20110701|2011-05-13 09:30,13,915.25,917.75,907.75,912,462
20110701|2011-05-13 10:00,13,911.75,913.5,908.25,911.25,149
20110701|2011-05-13 10:30,13,910.75,912.25,905.25,907.5,164
20110701|2011-05-13 11:00,13,906,906.5,897,900.5,249
20110701|2011-05-13 11:30,13,899.5,904.5,899.25,901,119
20110701|2011-05-13 12:00,13,901.5,902,899,899,52
20110701|2011-05-13 12:30,13,899.25,902,894,900,420
20110701|2011-05-13 13:00,13,900.25,904,898.25,903,249
20110701|2011-05-15 18:00,16,902.5,908.5,902.25,908.5,21
20110701|2011-05-15 18:30,16,908.5,915.5,908.5,912.5,104
20110701|2011-05-15 19:00,16,912,912,912,912,19
20110701|2011-05-15 19:30,16,909.75,909.75,909.75,909.75,1
20110701|2011-05-15 20:30,16,911.75,912,911.75,912,3
20110701|2011-05-15 21:30,16,915.75,915.75,915.75,915.75,1
20110701|2011-05-15 22:00,16,918.75,918.75,918.5,918.75,5
20110701|2011-05-15 22:30,16,918.5,918.5,918.5,918.5,5
20110701|2011-05-16 00:00,16,915.5,916.5,915.5,916.5,2
20110701|2011-05-16 00:30,16,916.75,918,916.75,918,3
20110701|2011-05-16 01:30,16,917,917,916.75,916.75,29
20110701|2011-05-16 03:30,16,914,914,914,914,5
20110701|2011-05-16 04:00,16,913.5,913.5,912,912,14
20110701|2011-05-16 05:00,16,908.5,908.5,908.5,908.5,4
20110701|2011-05-16 05:30,16,908.5,908.5,908.5,908.5,6
20110701|2011-05-16 06:00,16,908,909.75,908,909.75,5
20110701|2011-05-16 06:30,16,912.25,912.25,912.25,912.25,1
20110701|2011-05-16 09:30,16,913.5,916.5,908.5,916.25,405
20110701|2011-05-16 10:00,16,916,917,906,910,185
20110701|2011-05-16 10:30,16,909.5,912,908,910.75,37
20110701|2011-05-16 11:00,16,911.5,915,907.25,908,214
20110701|2011-05-16 11:30,16,909.5,914,908.75,912,101
20110701|2011-05-16 12:00,16,912.5,912.5,909,911,59
20110701|2011-05-16 12:30,16,912,916.25,910.75,915.5,47
20110701|2011-05-16 13:00,16,915.25,916,904.25,913,220
20110701|2011-05-16 18:00,17,911.25,911.25,909,909,21
20110701|2011-05-16 20:30,17,912,913.75,911,911,6
20110701|2011-05-16 21:00,17,907,907,907,907,1
20110701|2011-05-16 22:00,17,906.75,906.75,906.75,906.75,1
20110701|2011-05-16 23:00,17,907.75,907.75,907.75,907.75,2
20110701|2011-05-17 03:00,17,907.25,907.25,907.25,907.25,7
20110701|2011-05-17 03:30,17,907.25,907.25,907.25,907.25,5
20110701|2011-05-17 04:00,17,908.25,908.25,908.25,908.25,2
20110701|2011-05-17 04:30,17,909.25,909.25,909.25,909.25,1
20110701|2011-05-17 05:00,17,908,908,908,908,12
20110701|2011-05-17 05:30,17,909.25,909.5,909.25,909.5,2
20110701|2011-05-17 06:30,17,910,910.25,910,910.25,4
20110701|2011-05-17 07:00,17,910.75,911,910.75,911,3
20110701|2011-05-17 09:30,17,912.5,924.75,911.25,916,451
20110701|2011-05-17 10:00,17,918,918.25,912,917,356
20110701|2011-05-17 10:30,17,918,921.75,915,920.75,217
20110701|2011-05-17 11:00,17,920.75,935.25,920.25,930,470
20110701|2011-05-17 11:30,17,930.25,932.25,924,926,238
20110701|2011-05-17 12:00,17,928.25,932.5,928.25,931.25,34
20110701|2011-05-17 12:30,17,931,938,929.75,935,332
20110701|2011-05-17 13:00,17,935.25,938.75,931.25,936.25,401
20110701|2011-05-17 18:00,18,936.25,942,936.25,940,25
20110701|2011-05-17 18:30,18,939.75,940.75,937.75,938.5,21
20110701|2011-05-17 20:00,18,941,941.25,941,941.25,3
20110701|2011-05-17 21:30,18,941.5,941.5,941.5,941.5,1
20110701|2011-05-17 23:30,18,942.5,943,942.5,943,2
20110701|2011-05-18 01:00,18,943,943,943,943,12
20110701|2011-05-18 01:30,18,942,942,942,942,10
20110701|2011-05-18 02:00,18,939.75,939.75,939,939,2
20110701|2011-05-18 03:00,18,941.5,944,941.5,943.25,70
20110701|2011-05-18 03:30,18,943,944.25,939.75,944,42
20110701|2011-05-18 04:30,18,945,945,945,945,1
20110701|2011-05-18 05:00,18,945,945,945,945,1
20110701|2011-05-18 05:30,18,946.5,946.5,946.5,946.5,3
20110701|2011-05-18 06:30,18,947.5,947.5,947.25,947.25,3
20110701|2011-05-18 09:30,18,949.75,971,949.75,964.75,905
20110701|2011-05-18 10:00,18,964.5,969,963.25,968.75,509
20110701|2011-05-18 10:30,18,969.75,982.25,969.75,978.25,517
20110701|2011-05-18 11:00,18,978.25,980,976,977.25,188
20110701|2011-05-18 11:30,18,978.75,989,977.5,988.25,286
20110701|2011-05-18 12:00,18,988.5,994.5,987.75,991,402
20110701|2011-05-18 12:30,18,991.5,996.25,991.5,995.5,262
20110701|2011-05-18 13:00,18,996.25,996.25,993,996,298
20110701|2011-05-18 18:00,19,994.75,1005,993.25,1003.25,277
20110701|2011-05-18 18:30,19,1003.75,1006,1003,1003,32
20110701|2011-05-18 19:00,19,1003,1003,998.5,1003,119
20110701|2011-05-18 19:30,19,1003,1003,1001.75,1002.5,16
20110701|2011-05-18 20:00,19,1000,1002,1000,1002,3
20110701|2011-05-18 20:30,19,1000,1000,999.75,999.75,4
20110701|2011-05-18 21:00,19,1001.75,1001.75,1001.25,1001.25,3
20110701|2011-05-18 22:00,19,1001,1001,999.75,999.75,6
20110701|2011-05-18 22:30,19,999.75,999.75,998.75,998.75,28
20110701|2011-05-18 23:00,19,998.75,999.75,998.5,998.75,18
20110701|2011-05-18 23:30,19,998.75,999.5,998.5,998.5,6
20110701|2011-05-19 00:00,19,998.5,998.5,998.5,998.5,10
20110701|2011-05-19 00:30,19,999,1000,998.5,1000,6
20110701|2011-05-19 01:00,19,999,999,998.5,999,19
20110701|2011-05-19 01:30,19,998.75,1000.5,998.75,1000.5,9
20110701|2011-05-19 02:00,19,1000.5,1002.5,1000.5,1002.5,9
20110701|2011-05-19 03:00,19,1006,1015,1006,1013.25,123
20110701|2011-05-19 03:30,19,1014.25,1021,1014.25,1018.5,85
20110701|2011-05-19 04:00,19,1021,1021,1020,1020,26
20110701|2011-05-19 04:30,19,1020,1020,1015,1017.5,15
20110701|2011-05-19 05:00,19,1012.5,1012.5,1010,1010,24
20110701|2011-05-19 05:30,19,1015,1015,1013.75,1013.75,4
20110701|2011-05-19 06:00,19,1015,1015.5,1015,1015,12
20110701|2011-05-19 06:30,19,1015.25,1015.75,1015,1015,8
20110701|2011-05-19 07:00,19,1015,1015,1014,1014,28
20110701|2011-05-19 09:30,19,1021,1024,1005.25,1007.75,1580
20110701|2011-05-19 10:00,19,1007,1014.25,999.75,1003.75,534
20110701|2011-05-19 10:30,19,1004.75,1009.25,1003.25,1004.75,174
20110701|2011-05-19 11:00,19,1004.5,1012,1002,1011,171
20110701|2011-05-19 11:30,19,1011.5,1012.75,1005.25,1008.75,129
20110701|2011-05-19 12:00,19,1009.5,1011,1006,1006,147
20110701|2011-05-19 12:30,19,1008,1009.25,1004.75,1008,224
20110701|2011-05-19 13:00,19,1008.5,1010,1005,1010,536
20110701|2011-05-19 18:00,20,1006,1006,1001.25,1001.25,10
20110701|2011-05-19 18:30,20,1001,1001,1000.25,1000.5,9
20110701|2011-05-19 19:00,20,1001.5,1002,1001.5,1002,4
20110701|2011-05-19 19:30,20,1002.5,1002.5,993.5,994.75,117
20110701|2011-05-19 20:00,20,994.75,995,993.25,993.25,51
20110701|2011-05-19 20:30,20,993.25,998,993.25,998,7
20110701|2011-05-19 21:00,20,995.5,998,995.5,998,4
20110701|2011-05-19 22:00,20,997,998,997,998,33
20110701|2011-05-19 22:30,20,999.75,1002.25,999.75,1002.25,22
20110701|2011-05-19 23:00,20,1001,1001,1001,1001,7
20110701|2011-05-19 23:30,20,1001,1001,1001,1001,3
20110701|2011-05-20 00:00,20,1001,1001,1001,1001,2
20110701|2011-05-20 00:30,20,1001,1001,1001,1001,5
20110701|2011-05-20 01:00,20,1001,1002.75,1001,1002.75,14
20110701|2011-05-20 01:30,20,1000.25,1000.25,995.5,1000.25,115
20110701|2011-05-20 02:00,20,999.5,999.75,999.5,999.75,7
20110701|2011-05-20 03:30,20,1001,1001,1001,1001,2
20110701|2011-05-20 04:00,20,1001,1001,1001,1001,4
20110701|2011-05-20 04:30,20,1001.75,1001.75,1001.75,1001.75,1
20110701|2011-05-20 05:00,20,1002.75,1002.75,1002.25,1002.25,3
20110701|2011-05-20 05:30,20,1002.25,1002.25,1002.25,1002.25,2
20110701|2011-05-20 06:00,20,1001,1001,990,993,78
20110701|2011-05-20 06:30,20,995.75,995.75,981,982,109
20110701|2011-05-20 07:00,20,982,990.75,981,987.5,167
20110701|2011-05-20 09:30,20,986.25,1008,978,1001.25,912
20110701|2011-05-20 10:00,20,1000.75,1004.5,998,1001,424
20110701|2011-05-20 10:30,20,1001.25,1001.75,991.75,994.75,335
20110701|2011-05-20 11:00,20,996,1003,996,1001,140
20110701|2011-05-20 11:30,20,1001.25,1007,1000.75,1005,188
20110701|2011-05-20 12:00,20,1004.5,1011.75,1004,1007.75,191
20110701|2011-05-20 12:30,20,1009,1010,1002,1005.5,145
20110701|2011-05-20 13:00,20,1005.75,1006.5,998.5,1001.5,364
20110701|2011-05-22 18:00,23,1007.25,1013.5,1006.5,1013.5,53
20110701|2011-05-22 18:30,23,1013.5,1013.5,1011.75,1011.75,2
20110701|2011-05-22 19:00,23,1013,1013.5,1013,1013.5,17
20110701|2011-05-22 19:30,23,1006,1012.25,1006,1010.5,9
20110701|2011-05-22 20:00,23,1010,1010,1007.75,1009.75,3
20110701|2011-05-22 20:30,23,1010.25,1019.25,1010.25,1017.5,84
20110701|2011-05-22 21:00,23,1017.5,1017.5,1014,1014,2
20110701|2011-05-22 21:30,23,1016,1016,1011.5,1011.5,9
20110701|2011-05-22 23:00,23,1013.25,1013.25,1013.25,1013.25,1
20110701|2011-05-22 23:30,23,1013.5,1013.5,1012.75,1012.75,2
20110701|2011-05-23 00:30,23,1012,1012,1012,1012,7
20110701|2011-05-23 01:00,23,1012,1012,1012,1012,14
20110701|2011-05-23 01:30,23,1012,1012,1009.75,1012,18
20110701|2011-05-23 02:00,23,1012,1012,1012,1012,5
20110701|2011-05-23 02:30,23,1004.25,1004.25,1001,1001.5,17
20110701|2011-05-23 03:00,23,1002.25,1002.25,999,999,23
20110701|2011-05-23 04:00,23,1002,1002,1002,1002,2
20110701|2011-05-23 05:00,23,1002,1002,1001,1001,9
20110701|2011-05-23 05:30,23,997.5,998,995.5,998,5
20110701|2011-05-23 06:00,23,998.25,998.25,998,998,2
20110701|2011-05-23 06:30,23,997.25,997.25,997,997,13
20110701|2011-05-23 07:00,23,996.5,996.5,996.5,996.5,2
20110701|2011-05-23 09:30,23,996.25,1000.75,988,988.25,445
20110701|2011-05-23 10:00,23,988.25,996.25,985.75,995.5,254
20110701|2011-05-23 10:30,23,994.75,995.75,992.5,993.25,121
20110701|2011-05-23 11:00,23,994,1008.75,992.75,1007.75,321
20110701|2011-05-23 11:30,23,1009,1013.5,1005.75,1008.75,180
20110701|2011-05-23 12:00,23,1008.75,1009,1004,1005.5,144
20110701|2011-05-23 12:30,23,1006.25,1008.75,1005,1006,118
20110701|2011-05-23 13:00,23,1005.5,1006,999.5,1002,202
20110701|2011-05-23 18:00,24,1002.75,1003,994.5,996,57
20110701|2011-05-23 20:30,24,1002,1002,1002,1002,1
20110701|2011-05-23 21:00,24,1002,1002,1002,1002,3
20110701|2011-05-24 02:00,24,1004,1004,1004,1004,6
20110701|2011-05-24 02:30,24,1004,1004,1004,1004,8
20110701|2011-05-24 03:00,24,1004,1004,1004,1004,2
20110701|2011-05-24 04:00,24,1002,1002,1002,1002,2
20110701|2011-05-24 04:30,24,999.75,1002.75,999.75,1002.75,2
20110701|2011-05-24 05:00,24,1004,1004,1004,1004,1
20110701|2011-05-24 05:30,24,999.5,999.5,996.25,996.25,4
20110701|2011-05-24 06:30,24,998,998,998,998,3
20110701|2011-05-24 07:00,24,999,999,999,999,3
20110701|2011-05-24 09:30,24,1002,1003,997.5,998.75,509
20110701|2011-05-24 10:00,24,998,1002,998,998.25,194
20110701|2011-05-24 10:30,24,999.75,1001,998.5,1000,116
20110701|2011-05-24 11:00,24,1000.25,1000.25,994,995,165
20110701|2011-05-24 11:30,24,994.75,998.75,992,997.5,181
20110701|2011-05-24 12:00,24,997.5,998,995,995.75,131
20110701|2011-05-24 12:30,24,995.25,997,987.75,993,308
20110701|2011-05-24 13:00,24,992.75,994.25,985.75,987.5,539
20110701|2011-05-24 18:00,25,991.25,996,987,992.25,46
20110701|2011-05-24 18:30,25,994.75,996,994.5,996,5
20110701|2011-05-24 19:00,25,996.75,998.25,996.75,998.25,14
20110701|2011-05-24 19:30,25,996,999,996,999,9
20110701|2011-05-24 20:00,25,996.5,996.5,993.5,993.5,7
20110701|2011-05-24 20:30,25,993,993,989.25,989.5,5
20110701|2011-05-24 21:00,25,993.5,993.5,993.5,993.5,1
20110701|2011-05-24 21:30,25,994,997.75,994,997.75,9
20110701|2011-05-25 00:00,25,996,996,996,996,1
20110701|2011-05-25 00:30,25,996,996,996,996,4
20110701|2011-05-25 03:30,25,993,993,993,993,1
20110701|2011-05-25 05:00,25,996.75,996.75,996.75,996.75,6
20110701|2011-05-25 05:30,25,998.5,999.5,998.5,999.5,8
20110701|2011-05-25 07:00,25,992.5,992.5,992.5,992.5,1
20110701|2011-05-25 09:30,25,999.25,1020,996.25,1015.5,811
20110701|2011-05-25 10:00,25,1016,1019.5,1015.75,1018.25,233
20110701|2011-05-25 10:30,25,1018.5,1019.25,1015.25,1016.75,174
20110701|2011-05-25 11:00,25,1017.5,1021,1017,1019.25,132
20110701|2011-05-25 11:30,25,1019,1022.5,1019,1022,178
20110701|2011-05-25 12:00,25,1022,1033.75,1022,1024.5,530
20110701|2011-05-25 12:30,25,1025.5,1026,1020.25,1022.25,429
20110701|2011-05-25 13:00,25,1022,1025,1019,1024.5,556
20110701|2011-05-25 18:00,26,1024.5,1031.5,1022.75,1031.5,81
20110701|2011-05-25 18:30,26,1031.75,1031.75,1030.5,1030.5,2
20110701|2011-05-25 19:00,26,1030,1030,1030,1030,1
20110701|2011-05-25 19:30,26,1031.5,1031.5,1031.5,1031.5,1
20110701|2011-05-25 20:00,26,1031.75,1031.75,1031.75,1031.75,3
20110701|2011-05-25 20:30,26,1032.75,1036,1030.75,1030.75,18
20110701|2011-05-25 21:30,26,1030.75,1030.75,1030.75,1030.75,1
20110701|2011-05-25 22:30,26,1031,1031,1031,1031,1
20110701|2011-05-25 23:00,26,1031,1031,1031,1031,3
20110701|2011-05-26 00:00,26,1034.25,1034.25,1034.25,1034.25,1
20110701|2011-05-26 00:30,26,1034.25,1034.25,1034.25,1034.25,5
20110701|2011-05-26 01:00,26,1035.5,1035.5,1035.5,1035.5,2
20110701|2011-05-26 01:30,26,1035.5,1036,1035.5,1036,15
20110701|2011-05-26 02:30,26,1035,1035,1035,1035,14
20110701|2011-05-26 03:00,26,1035.5,1035.5,1035.5,1035.5,10
20110701|2011-05-26 03:30,26,1037,1038,1037,1038,18
20110701|2011-05-26 05:30,26,1037,1048.25,1037,1048.25,59
20110701|2011-05-26 06:00,26,1041.25,1043.25,1040.75,1043.25,13
20110701|2011-05-26 06:30,26,1044,1045.5,1043.75,1043.75,15
20110701|2011-05-26 07:00,26,1043.5,1048,1043.5,1047,22
20110701|2011-05-26 09:30,26,1047,1054.75,1042,1050.5,661
20110701|2011-05-26 10:00,26,1050.5,1060,1050.25,1059,335
20110701|2011-05-26 10:30,26,1059.5,1064.5,1058.25,1061,286
20110701|2011-05-26 11:00,26,1060.5,1064,1060.5,1064,114
20110701|2011-05-26 11:30,26,1063.5,1072,1062.5,1069.75,195
20110701|2011-05-26 12:00,26,1070,1078,1065.5,1065.75,494
20110701|2011-05-26 12:30,26,1067.25,1068,1058.5,1060.5,231
20110701|2011-05-26 13:00,26,1060,1061.75,1043.25,1045,425
20110701|2011-05-26 18:00,27,1048,1052.25,1047,1051.5,30
20110701|2011-05-26 19:00,27,1051.25,1051.25,1051.25,1051.25,1
20110701|2011-05-26 19:30,27,1053.75,1054.5,1053.75,1054.5,10
20110701|2011-05-26 20:00,27,1054.5,1054.5,1051.25,1054.25,9
20110701|2011-05-26 20:30,27,1054.25,1057.5,1054.25,1055.25,30
20110701|2011-05-26 21:00,27,1056.5,1056.5,1056,1056.5,4
20110701|2011-05-26 21:30,27,1056.5,1056.5,1054.5,1054.5,9
20110701|2011-05-26 22:00,27,1056.5,1058.5,1056.5,1058,19
20110701|2011-05-26 22:30,27,1058,1059.25,1058,1059.25,30
20110701|2011-05-26 23:30,27,1057,1057,1057,1057,7
20110701|2011-05-27 02:00,27,1058.75,1058.75,1058.75,1058.75,1
20110701|2011-05-27 02:30,27,1060.25,1060.25,1060.25,1060.25,1
20110701|2011-05-27 03:00,27,1061,1061,1055.75,1057,37
20110701|2011-05-27 04:30,27,1059,1059,1048,1048,78
20110701|2011-05-27 05:00,27,1047.5,1048,1047.5,1048,3
20110701|2011-05-27 06:00,27,1048,1054,1048,1054,2
20110701|2011-05-27 07:00,27,1052,1052,1052,1052,1
20110701|2011-05-27 09:30,27,1050.25,1063.75,1044,1063.75,786
20110701|2011-05-27 10:00,27,1063.75,1070.5,1061.5,1065.75,455
20110701|2011-05-27 10:30,27,1067,1070.75,1064.75,1070.25,380
20110701|2011-05-27 11:00,27,1069.5,1072.5,1055,1055,339
20110701|2011-05-27 11:30,27,1056,1057,1045,1046.5,503
20110701|2011-05-27 12:00,27,1046,1052.25,1039,1052.25,350
20110701|2011-05-27 12:30,27,1052.25,1061,1049.75,1061,164
20110701|2011-05-27 13:00,27,1059.75,1064.25,1055,1060.25,344
20110701|2011-05-30 18:00,31,1038,1039,1027,1036,253
20110701|2011-05-30 18:30,31,1033.75,1037.75,1032,1034.5,14
20110701|2011-05-30 19:00,31,1038.25,1041.5,1038.25,1038.25,9
20110701|2011-05-30 20:00,31,1040,1040,1038,1038,10
20110701|2011-05-30 20:30,31,1035,1037.75,1034.5,1037.75,4
20110701|2011-05-30 21:30,31,1040,1040,1040,1040,4
20110701|2011-05-30 22:00,31,1040,1040,1040,1040,2
20110701|2011-05-30 23:00,31,1038,1038,1038,1038,2
20110701|2011-05-30 23:30,31,1038,1038,1038,1038,2
20110701|2011-05-31 00:00,31,1038,1040,1038,1040,6
20110701|2011-05-31 01:00,31,1040,1040,1040,1040,3
20110701|2011-05-31 01:30,31,1040,1040,1040,1040,17
20110701|2011-05-31 02:00,31,1040,1040,1040,1040,7
20110701|2011-05-31 02:30,31,1038,1038,1038,1038,1
20110701|2011-05-31 03:00,31,1038,1040,1038,1040,18
20110701|2011-05-31 03:30,31,1038,1038,1038,1038,1
20110701|2011-05-31 04:30,31,1040,1040,1040,1040,4
20110701|2011-05-31 05:00,31,1040,1040,1040,1040,23
20110701|2011-05-31 05:30,31,1042,1043.5,1042,1043.5,4
20110701|2011-05-31 06:00,31,1041.25,1041.5,1041.25,1041.5,2
20110701|2011-05-31 06:30,31,1041.25,1042,1040,1042,3
20110701|2011-05-31 07:00,31,1042.5,1045.5,1042,1045.5,5
20110701|2011-05-31 09:30,31,1038.5,1048.5,1037.25,1044.25,558
20110701|2011-05-31 10:00,31,1046.75,1054,1037,1044.75,393
20110701|2011-05-31 10:30,31,1044,1046,1040.75,1041.25,138
20110701|2011-05-31 11:00,31,1041,1042,1031,1037,99
20110701|2011-05-31 11:30,31,1036.5,1038,1028.25,1030,114
20110701|2011-05-31 12:00,31,1031,1032.75,1030.25,1031.25,24
20110701|2011-05-31 12:30,31,1031.25,1036.75,1030.25,1036.75,55
20110701|2011-05-31 13:00,31,1035.75,1046,1017,1023.75,863
20110701|2011-05-31 18:00,1,1027,1034.25,1026.75,1034.25,26
20110701|2011-05-31 18:30,1,1035.5,1040.75,1035.5,1040.75,26
20110701|2011-05-31 19:00,1,1041.5,1045,1041,1041,9
20110701|2011-05-31 19:30,1,1039.5,1046,1039.5,1044,38
20110701|2011-05-31 20:00,1,1043,1045.25,1041.5,1041.5,4
20110701|2011-05-31 21:00,1,1044,1044,1037,1037,39
20110701|2011-05-31 22:30,1,1040,1040,1040,1040,2
20110701|2011-05-31 23:00,1,1040.75,1041.5,1040.75,1041.5,10
20110701|2011-06-01 00:00,1,1040,1040,1040,1040,5
20110701|2011-06-01 00:30,1,1040,1040,1039.5,1039.5,4
20110701|2011-06-01 01:00,1,1039,1039,1039,1039,1
20110701|2011-06-01 02:30,1,1039,1039,1039,1039,2
20110701|2011-06-01 03:30,1,1039.25,1039.25,1039.25,1039.25,17
20110701|2011-06-01 04:00,1,1039.25,1039.25,1039.25,1039.25,11
20110701|2011-06-01 04:30,1,1039.5,1039.5,1037,1038.25,10
20110701|2011-06-01 05:00,1,1037,1037.25,1031.25,1033.5,23
20110701|2011-06-01 05:30,1,1033,1033,1033,1033,1
20110701|2011-06-01 06:00,1,1032,1032,1032,1032,1
20110701|2011-06-01 06:30,1,1037.75,1038.25,1036.5,1037.75,32
20110701|2011-06-01 07:00,1,1037,1037,1034.5,1034.5,7
20110701|2011-06-01 09:30,1,1038,1038.75,1020.25,1022.5,564
20110701|2011-06-01 10:00,1,1021.75,1027.75,1020,1027.75,250
20110701|2011-06-01 10:30,1,1028,1029,1021,1026.75,132
20110701|2011-06-01 11:00,1,1027.5,1027.5,1003.5,1007.75,403
20110701|2011-06-01 11:30,1,1007.75,1011.25,1004.5,1004.5,185
20110701|2011-06-01 12:00,1,1005.5,1010.75,1005.25,1008,40
20110701|2011-06-01 12:30,1,1007,1011,1007,1010.5,45
20110701|2011-06-01 13:00,1,1011.5,1013.5,1003.5,1011.75,119
20110701|2011-06-01 18:00,2,1009,1013.25,1007.5,1013.25,16
20110701|2011-06-01 18:30,2,1010,1010,1007.75,1007.75,6
20110701|2011-06-01 19:00,2,1008.5,1008.5,1008.5,1008.5,1
20110701|2011-06-01 21:30,2,1008,1008,1008,1008,1
20110701|2011-06-01 23:00,2,1012,1014.5,1012,1014.5,10
20110701|2011-06-01 23:30,2,1010.25,1010.25,1010.25,1010.25,2
20110701|2011-06-02 01:30,2,1011.25,1011.25,1011.25,1011.25,1
20110701|2011-06-02 02:00,2,1009.5,1009.5,1009,1009,6
20110701|2011-06-02 02:30,2,1008,1008,1006.5,1006.5,21
20110701|2011-06-02 05:00,2,1013,1015.75,1013,1015,21
20110701|2011-06-02 05:30,2,1015,1015,1015,1015,15
20110701|2011-06-02 06:00,2,1012.25,1012.25,1010.75,1011,9
20110701|2011-06-02 06:30,2,1012,1014.25,1010.75,1013.75,15
20110701|2011-06-02 07:00,2,1013.5,1014,1012.75,1013.25,7
20110701|2011-06-02 09:30,2,1014.5,1015,1005,1011.25,368
20110701|2011-06-02 10:00,2,1011.5,1017,1011.5,1015,279
20110701|2011-06-02 10:30,2,1016,1018.5,1014,1017.25,149
20110701|2011-06-02 11:00,2,1018.25,1021.75,1017.25,1021,70
20110701|2011-06-02 11:30,2,1019.25,1021,1016.5,1020.25,64
20110701|2011-06-02 12:00,2,1020.25,1020.25,1017.5,1020,91
20110701|2011-06-02 12:30,2,1020,1023.75,1019.5,1021.5,139
20110701|2011-06-02 13:00,2,1021.5,1025,1017.75,1025,424
20110701|2011-06-02 18:00,3,1022,1032,1022,1030.5,34
20110701|2011-06-02 18:30,3,1031.25,1031.25,1030,1030,4
20110701|2011-06-02 19:00,3,1027.25,1027.25,1027,1027,3
20110701|2011-06-02 19:30,3,1029.75,1030,1029.75,1030,10
20110701|2011-06-02 20:00,3,1029.25,1031.5,1029.25,1031.5,12
20110701|2011-06-02 20:30,3,1030.75,1033,1030.75,1033,2
20110701|2011-06-02 21:00,3,1033.5,1034,1033.5,1034,4
20110701|2011-06-02 21:30,3,1033.5,1033.5,1033.5,1033.5,5
20110701|2011-06-02 22:00,3,1033.5,1034,1033.5,1034,5
20110701|2011-06-02 22:30,3,1034,1034,1034,1034,1
20110701|2011-06-02 23:00,3,1034.5,1034.5,1034.5,1034.5,7
20110701|2011-06-02 23:30,3,1034,1034.5,1033.75,1034.25,8
20110701|2011-06-03 00:00,3,1033,1033,1033,1033,1
20110701|2011-06-03 02:00,3,1033,1033,1033,1033,3
20110701|2011-06-03 02:30,3,1033,1033,1031.75,1031.75,3
20110701|2011-06-03 03:30,3,1033,1034.5,1033,1034.5,20
20110701|2011-06-03 04:00,3,1034.5,1034.5,1034.5,1034.5,10
20110701|2011-06-03 04:30,3,1034,1034,1032.75,1032.75,2
20110701|2011-06-03 05:00,3,1030.75,1030.75,1030.75,1030.75,4
20110701|2011-06-03 05:30,3,1030.25,1030.25,1028.5,1029,12
20110701|2011-06-03 06:00,3,1027.75,1027.75,1027.75,1027.75,1
20110701|2011-06-03 09:30,3,1028.5,1043.25,1028.5,1039.25,336
20110701|2011-06-03 10:00,3,1040,1042,1027.5,1031.75,333
20110701|2011-06-03 10:30,3,1031.75,1037,1031.25,1037,41
20110701|2011-06-03 11:00,3,1036.75,1043.5,1036.5,1042,124
20110701|2011-06-03 11:30,3,1042.75,1054.75,1042,1053,167
20110701|2011-06-03 12:00,3,1052.75,1073.25,1048,1069.5,312
20110701|2011-06-03 12:30,3,1070,1077.25,1067.25,1072,351
20110701|2011-06-03 13:00,3,1072,1073.75,1057.75,1073.75,843
20110701|2011-06-05 18:00,6,1070.75,1083.75,1070.75,1083.75,140
20110701|2011-06-05 18:30,6,1083.5,1084,1083.5,1083.75,52
20110701|2011-06-05 19:00,6,1083.5,1089.75,1083.5,1083.5,68
20110701|2011-06-05 19:30,6,1083.5,1093,1083.5,1083.5,18
20110701|2011-06-05 20:00,6,1086.75,1086.75,1085,1085,2
20110701|2011-06-05 20:30,6,1083.5,1083.5,1083.5,1083.5,1
20110701|2011-06-05 21:00,6,1083.5,1085,1083.5,1084.25,6
20110701|2011-06-05 21:30,6,1086,1086,1084.25,1084.25,2
20110701|2011-06-05 22:30,6,1083.5,1083.5,1083.5,1083.5,3
20110701|2011-06-05 23:00,6,1086.5,1089,1086.5,1089,11
20110701|2011-06-05 23:30,6,1090,1090,1087,1087,3
20110701|2011-06-06 00:00,6,1087,1087,1087,1087,1
20110701|2011-06-06 00:30,6,1087,1087,1087,1087,1
20110701|2011-06-06 01:00,6,1087,1087,1087,1087,11
20110701|2011-06-06 01:30,6,1086.5,1087,1086.5,1087,5
20110701|2011-06-06 02:00,6,1086.5,1086.5,1086.5,1086.5,1
20110701|2011-06-06 02:30,6,1086.5,1086.5,1086.5,1086.5,1
20110701|2011-06-06 03:00,6,1086.5,1086.5,1086.5,1086.5,38
20110701|2011-06-06 04:00,6,1083.5,1083.5,1083.5,1083.5,34
20110701|2011-06-06 04:30,6,1083.5,1083.5,1083.5,1083.5,24
20110701|2011-06-06 05:00,6,1082.5,1082.5,1082.5,1082.5,3
20110701|2011-06-06 05:30,6,1078.25,1078.25,1078.25,1078.25,2
20110701|2011-06-06 06:00,6,1078.25,1078.25,1078,1078.25,3
20110701|2011-06-06 06:30,6,1081,1082,1080.75,1080.75,14
20110701|2011-06-06 07:00,6,1080.5,1081.5,1080.25,1081.5,4
20110701|2011-06-06 09:30,6,1080,1120,1072.75,1091.75,726
20110701|2011-06-06 10:00,6,1093.75,1100,1073.25,1080,279
20110701|2011-06-06 10:30,6,1077.5,1087,1075,1076.5,166
20110701|2011-06-06 11:00,6,1076.5,1081.25,1075.5,1078,102
20110701|2011-06-06 11:30,6,1077,1080,1072.25,1080,110
20110701|2011-06-06 12:00,6,1075.75,1084.75,1064.75,1072,95
20110701|2011-06-06 12:30,6,1069.25,1071.75,1063.25,1067.25,110
20110701|2011-06-06 13:00,6,1068,1070.75,1032,1037.75,825
20110701|2011-06-06 18:00,7,1044,1045.5,1038.5,1038.5,51
20110701|2011-06-06 18:30,7,1037.75,1040.75,1035.25,1040.75,27
20110701|2011-06-06 20:30,7,1041.5,1041.5,1041.5,1041.5,2
20110701|2011-06-06 21:00,7,1041.5,1041.5,1041.5,1041.5,7
20110701|2011-06-06 22:00,7,1034.75,1034.75,1034.75,1034.75,1
20110701|2011-06-06 22:30,7,1034.5,1034.5,1034,1034,2
20110701|2011-06-06 23:00,7,1034,1034,1034,1034,1
20110701|2011-06-06 23:30,7,1034,1034,1034,1034,2
20110701|2011-06-07 00:00,7,1035.25,1035.25,1035.25,1035.25,1
20110701|2011-06-07 00:30,7,1032,1032,1032,1032,1
20110701|2011-06-07 01:30,7,1034,1034,1034,1034,4
20110701|2011-06-07 02:00,7,1034,1034,1034,1034,7
20110701|2011-06-07 02:30,7,1033,1033,1033,1033,1
20110701|2011-06-07 03:30,7,1032,1032,1013.5,1021.5,174
20110701|2011-06-07 04:00,7,1021.75,1021.75,1019.25,1019.25,12
20110701|2011-06-07 04:30,7,1019,1019,1019,1019,3
20110701|2011-06-07 06:00,7,1017,1017,1017,1017,5
20110701|2011-06-07 06:30,7,1022.5,1027,1022,1027,43
20110701|2011-06-07 07:00,7,1027.25,1027.25,1022.5,1022.5,4
20110701|2011-06-07 09:30,7,1029,1029,1014.25,1017,455
20110701|2011-06-07 10:00,7,1016.25,1016.25,1012,1014,282
20110701|2011-06-07 10:30,7,1014,1014,1011.5,1012.5,116
20110701|2011-06-07 11:00,7,1013,1014.5,1011.75,1014.25,35
20110701|2011-06-07 11:30,7,1012.5,1012.5,1005.75,1006,197
20110701|2011-06-07 12:00,7,1007.75,1007.75,990.5,991,369
20110701|2011-06-07 12:30,7,990,1008.5,988.75,995,250
20110701|2011-06-07 13:00,7,996.5,997.25,982,983.75,985
20110701|2011-06-07 18:00,8,989,995.5,987.5,995.5,45
20110701|2011-06-07 18:30,8,999,999,999,999,1
20110701|2011-06-07 19:00,8,995,995,992.5,992.5,5
20110701|2011-06-07 19:30,8,995,995,995,995,1
20110701|2011-06-07 20:00,8,991,991,991,991,1
20110701|2011-06-07 20:30,8,990.25,990.25,988,988,9
20110701|2011-06-07 21:00,8,987.5,987.5,981.5,981.5,13
20110701|2011-06-07 21:30,8,981,981,972,972,82
20110701|2011-06-07 22:00,8,980,987,977.25,984.5,11
20110701|2011-06-07 23:00,8,984,984,984,984,1
20110701|2011-06-07 23:30,8,984.75,992,984.75,992,6
20110701|2011-06-08 00:30,8,984.75,984.75,984.75,984.75,6
20110701|2011-06-08 01:00,8,984.75,984.75,984.75,984.75,18
20110701|2011-06-08 02:00,8,984.75,984.75,984.75,984.75,2
20110701|2011-06-08 03:30,8,984,984,984,984,10
20110701|2011-06-08 05:00,8,987.25,987.75,987.25,987.75,2
20110701|2011-06-08 05:30,8,985.5,989,985.5,988.75,13
20110701|2011-06-08 06:00,8,989.5,989.5,988.75,988.75,16
20110701|2011-06-08 06:30,8,988.75,988.75,983.25,983.25,13
20110701|2011-06-08 07:00,8,986,986,982,983.5,8
20110701|2011-06-08 09:30,8,980,997.25,980,995,245
20110701|2011-06-08 10:00,8,996.25,1003,996,1002,157
20110701|2011-06-08 10:30,8,1001.25,1005.25,1001,1005,91
20110701|2011-06-08 11:00,8,1005.75,1025.75,1005.75,1016,155
20110701|2011-06-08 11:30,8,1015.75,1018,1015.75,1017.5,61
20110701|2011-06-08 12:00,8,1018,1021.5,1017.5,1018.5,159
20110701|2011-06-08 12:30,8,1017.5,1024.75,1016.5,1024.75,132
20110701|2011-06-08 13:00,8,1023,1035.5,1015.5,1026,467
20110701|2011-06-08 18:00,9,1027,1031.5,1027,1031.5,4
20110701|2011-06-08 18:30,9,1020.25,1030,1020,1030,11
20110701|2011-06-08 19:30,9,1023,1023,1023,1023,1
20110701|2011-06-08 21:30,9,1028.75,1030,1028.75,1030,2
20110701|2011-06-08 22:00,9,1030.25,1032,1030.25,1032,8
20110701|2011-06-09 03:30,9,1030,1030,1030,1030,1
20110701|2011-06-09 05:30,9,1030,1030,1030,1030,10
20110701|2011-06-09 06:30,9,1024,1028.5,1024,1025.75,18
20110701|2011-06-09 07:00,9,1024,1024.5,1022.25,1022.25,22
20110701|2011-06-09 09:30,9,1045,1050,1022.25,1037.5,366
20110701|2011-06-09 10:00,9,1038.75,1068.75,1038.75,1060.5,329
20110701|2011-06-09 10:30,9,1060.5,1062,1030,1033.75,124
20110701|2011-06-09 11:00,9,1031.5,1033,1025.25,1025.25,66
20110701|2011-06-09 11:30,9,1026.75,1035.5,1026,1034.5,10
20110701|2011-06-09 12:00,9,1031.75,1031.75,1031.75,1031.75,1
20110701|2011-06-09 12:30,9,1031.5,1032,1026.5,1027,25
20110701|2011-06-09 13:00,9,1026.5,1028.5,1016,1016,148
20110701|2011-06-09 20:00,10,1030.5,1030.5,1030.5,1030.5,1
20110701|2011-06-10 02:00,10,1017.5,1017.5,1017.5,1017.5,1
20110701|2011-06-10 02:30,10,1015.75,1015.75,1015.5,1015.5,11
20110701|2011-06-10 07:00,10,1010,1010,1010,1010,4
20110701|2011-06-10 09:30,10,1005,1015,1005,1012,190
20110701|2011-06-10 10:00,10,1007.25,1009.75,1007,1009,33
20110701|2011-06-10 10:30,10,1010.25,1011.25,1009.25,1009.25,22
20110701|2011-06-10 11:00,10,1009.25,1010,1009,1009.75,4
20110701|2011-06-10 11:30,10,1009,1011,1009,1010.5,33
20110701|2011-06-10 12:00,10,1007.75,1007.75,1005,1005,28
20110701|2011-06-10 12:30,10,1003,1003,996,996,52
20110701|2011-06-10 13:00,10,997.75,1005.25,996,996,225
20110701|2011-06-12 18:00,13,1000,1018.25,1000,1018.25,2
20110701|2011-06-12 21:00,13,1012,1012,1012,1012,1
20110701|2011-06-12 23:00,13,1015.75,1015.75,1015.75,1015.75,1
20110701|2011-06-13 00:30,13,1015.75,1015.75,1015.75,1015.75,1
20110701|2011-06-13 01:00,13,1017,1017,1017,1017,1
20110701|2011-06-13 02:00,13,1017,1017,1017,1017,1
20110701|2011-06-13 05:30,13,1010,1010,1010,1010,1
20110701|2011-06-13 07:00,13,1004.5,1004.75,1004.5,1004.75,2
20110701|2011-06-13 09:30,13,1009.75,1009.75,990,992.5,72
20110701|2011-06-13 10:00,13,993.25,999.75,992.5,995,34
20110701|2011-06-13 10:30,13,1000,1003.75,994.75,998,56
20110701|2011-06-13 11:00,13,1000.5,1003.75,1000.5,1003,16
20110701|2011-06-13 11:30,13,994,994,993,993.5,13
20110701|2011-06-13 12:00,13,994.5,1001,993,1001,36
20110701|2011-06-13 12:30,13,1000.75,1000.75,992.5,993,46
20110701|2011-06-13 13:00,13,993,993,985,985,313
20110701|2011-06-13 23:00,14,987.75,987.75,987.75,987.75,1
20110701|2011-06-14 03:00,14,981.25,981.25,981.25,981.25,1
20110701|2011-06-14 05:00,14,980.5,980.5,980.5,980.5,2
20110701|2011-06-14 05:30,14,980.25,980.25,979,979,16
20110701|2011-06-14 06:30,14,979,979,979,979,1
20110701|2011-06-14 09:30,14,981,996,974.75,977.5,103
20110701|2011-06-14 10:00,14,977,977,975,977,45
20110701|2011-06-14 10:30,14,975.25,975.25,966,968,73
20110701|2011-06-14 11:00,14,973,973,970.5,973,13
20110701|2011-06-14 11:30,14,970,971.75,967.5,968.75,36
20110701|2011-06-14 12:00,14,970.5,970.75,969.25,969.5,10
20110701|2011-06-14 12:30,14,970,971.5,970,971.5,27
20110701|2011-06-14 13:00,14,971.5,972,967.5,967.5,72
20110701|2011-06-15 01:00,15,969.5,969.5,969.5,969.5,4
20110701|2011-06-15 03:00,15,968,968,968,968,9
20110701|2011-06-15 03:30,15,968,968,968,968,1
20110701|2011-06-15 04:00,15,966.5,966.5,966.5,966.5,3
20110701|2011-06-15 06:00,15,969.5,969.5,969.5,969.5,1
20110701|2011-06-15 06:30,15,969.5,969.5,969.5,969.5,4
20110701|2011-06-15 09:30,15,966,974,966,966.75,107
20110701|2011-06-15 10:00,15,966,966,949.5,950,122
20110701|2011-06-15 10:30,15,949.75,950,945.5,945.5,38
20110701|2011-06-15 11:00,15,948.5,950,946,949.5,52
20110701|2011-06-15 11:30,15,945,945,941,942.75,34
20110701|2011-06-15 12:00,15,941,945,935.75,935.75,145
20110701|2011-06-15 12:30,15,936,936.25,931.5,933.5,208
20110701|2011-06-15 13:00,15,933.75,940.5,933.75,937,123
20110701|2011-06-15 18:00,16,942,942,942,942,1
20110701|2011-06-15 21:30,16,943,943,941,941,2
20110701|2011-06-15 22:00,16,942,942,942,942,1
20110701|2011-06-16 01:00,16,939.75,939.75,937.25,939,8
20110701|2011-06-16 02:00,16,939,939,939,939,1
20110701|2011-06-16 03:30,16,938,938,938,938,28
20110701|2011-06-16 04:30,16,937,937,937,937,16
20110701|2011-06-16 05:30,16,937,937,937,937,15
20110701|2011-06-16 06:00,16,937,937,937,937,1
20110701|2011-06-16 09:30,16,938.25,940,929,929.25,71
20110701|2011-06-16 10:00,16,933.75,934,932,933,52
20110701|2011-06-16 10:30,16,934.25,934.25,929.75,932.75,37
20110701|2011-06-16 11:00,16,932.5,933,924.75,925,67
20110701|2011-06-16 11:30,16,925.75,926.75,916.5,916.5,53
20110701|2011-06-16 12:00,16,916.5,917.25,910,910.5,144
20110701|2011-06-16 12:30,16,910,910,902.5,902.5,82
20110701|2011-06-16 13:00,16,902.5,905.75,896.75,899,199
20110701|2011-06-16 18:00,17,900,906,900,900,18
20110701|2011-06-17 00:30,17,900.5,900.5,900.5,900.5,3
20110701|2011-06-17 01:30,17,901.25,901.25,900,900,7
20110701|2011-06-17 02:00,17,900,900,900,900,7
20110701|2011-06-17 03:30,17,900,900,900,900,20
20110701|2011-06-17 09:30,17,911.75,912.5,903.25,908,69
20110701|2011-06-17 10:00,17,908,909.75,905.75,907.75,52
20110701|2011-06-17 10:30,17,903.75,903.75,901.75,902.25,30
20110701|2011-06-17 11:00,17,900.75,905,900,905,74
20110701|2011-06-17 11:30,17,900,900,900,900,12
20110701|2011-06-17 12:00,17,900.25,900.25,891.75,894,46
20110701|2011-06-17 12:30,17,894,897.25,890,894,46
20110701|2011-06-17 13:00,17,897,905.5,893.5,905.5,91
20110701|2011-06-19 22:30,20,904.5,904.5,904.5,904.5,1
20110701|2011-06-20 05:00,20,902.75,902.75,902.75,902.75,1
20110701|2011-06-20 09:30,20,907.25,907.25,895.75,895.75,67
20110701|2011-06-20 10:00,20,900.5,900.75,896.25,900,24
20110701|2011-06-20 10:30,20,899.75,902.75,899.75,901,28
20110701|2011-06-20 11:00,20,900.75,903,900.75,903,39
20110701|2011-06-20 11:30,20,903,904.25,898,903.25,41
20110701|2011-06-20 12:00,20,898,900.5,897.5,900,17
20110701|2011-06-20 12:30,20,897,898.75,896.25,898.25,16
20110701|2011-06-20 13:00,20,900,901.25,900,900.5,19
20110701|2011-06-20 18:00,21,899.75,900,899.75,900,3
20110701|2011-06-21 04:30,21,911.75,911.75,911.75,911.75,1
20110701|2011-06-21 09:30,21,913,916,909.25,909.25,56
20110701|2011-06-21 10:00,21,909,909,907.75,908.25,32
20110701|2011-06-21 10:30,21,906,908.25,901,907,37
20110701|2011-06-21 11:00,21,908.75,909,908.5,908.5,10
20110701|2011-06-21 11:30,21,905.75,905.75,904,904,12
20110701|2011-06-21 12:00,21,905.25,906,904,905.5,8
20110701|2011-06-21 12:30,21,906,906.75,905.5,905.5,17
20110701|2011-06-21 13:00,21,907,908,898,904,55
20110701|2011-06-22 02:30,22,902.5,902.75,902.5,902.75,4
20110701|2011-06-22 03:30,22,896.25,896.25,896.25,896.25,2
20110701|2011-06-22 04:00,22,895,895,895,895,2
20110701|2011-06-22 05:00,22,892,892,890,890,5
20110701|2011-06-22 06:00,22,890,890,888.5,888.5,13
20110701|2011-06-22 09:30,22,887.75,887.75,873,873,99
20110701|2011-06-22 10:00,22,873.25,873.25,866.75,871,177
20110701|2011-06-22 10:30,22,867.5,867.5,861.5,861.5,21
20110701|2011-06-22 11:00,22,858.5,858.5,843,850.75,150
20110701|2011-06-22 11:30,22,854.25,860.25,854,856.75,23
20110701|2011-06-22 12:00,22,855,859,855,859,19
20110701|2011-06-22 12:30,22,860,861,855.5,861,37
20110701|2011-06-22 13:00,22,863.25,867.25,859.5,863.5,52
20110701|2011-06-22 18:30,23,862,862,862,862,2
20110701|2011-06-22 21:30,23,856.25,856.25,856.25,856.25,1
20110701|2011-06-23 07:00,23,856,856,856,856,16
20110701|2011-06-23 09:30,23,850,850,830.5,833.5,112
20110701|2011-06-23 10:00,23,831.75,837.25,831.75,837.25,37
20110701|2011-06-23 10:30,23,837.25,839,836,837.75,38
20110701|2011-06-23 11:00,23,836.25,837.25,834.75,837.25,12
20110701|2011-06-23 11:30,23,837,840,837,839.75,31
20110701|2011-06-23 12:00,23,839.25,844.75,839.25,839.5,69
20110701|2011-06-23 12:30,23,840.25,850.5,839.5,850,104
20110701|2011-06-23 13:00,23,850,850,842.5,844.5,44
20110701|2011-06-24 04:30,24,855,855,855,855,1
20110701|2011-06-24 09:30,24,855,859.25,834,839.5,115
20110701|2011-06-24 10:00,24,839,843,839,842.5,47
20110701|2011-06-24 10:30,24,843,843.75,842.75,843,17
20110701|2011-06-24 11:00,24,841.25,841.5,840,840,20
20110701|2011-06-24 11:30,24,839.75,839.75,836.5,836.5,11
20110701|2011-06-24 12:00,24,836.5,836.5,833,833,35
20110701|2011-06-24 12:30,24,832.75,832.75,828,829,16
20110701|2011-06-24 13:00,24,829.5,830,825,825,145
20110701|2011-06-26 18:00,27,822,822,819,819,2
20110701|2011-06-26 18:30,27,819,819,819,819,2
20110701|2011-06-26 20:00,27,819,819,819,819,3
20110701|2011-06-27 02:30,27,819,819,819,819,1
20110701|2011-06-27 09:30,27,817,822.75,815,815,10
20110701|2011-06-27 10:00,27,812,812,804.75,805,18
20110701|2011-06-27 10:30,27,804.5,809,804.5,809,11
20110701|2011-06-27 11:00,27,810,811,810,811,17
20110701|2011-06-27 11:30,27,812,812,808,812,25
20110701|2011-06-27 12:00,27,816,816,816,816,2
20110701|2011-06-27 12:30,27,817,817,815.25,815.25,3
20110701|2011-06-27 13:00,27,814,814,805.25,805.25,8
20110701|2011-06-27 18:00,28,813.75,813.75,813.75,813.75,1
20110701|2011-06-28 09:30,28,821,824.25,819.25,821.25,55
20110701|2011-06-28 10:00,28,820.5,826.25,819.5,826.25,16
20110701|2011-06-28 10:30,28,824.5,824.75,823,823,20
20110701|2011-06-28 11:00,28,821.5,824,821.5,822.75,10
20110701|2011-06-28 11:30,28,823.5,839,823.5,839,19
20110701|2011-06-28 12:00,28,835,838,835,835.75,17
20110701|2011-06-28 12:30,28,839.5,841.75,839.5,841.75,12
20110701|2011-06-28 13:00,28,840,840.75,838,838.75,13
20110701|2011-06-28 18:00,29,847.25,847.25,847.25,847.25,1
20110701|2011-06-29 05:30,29,855,855,855,855,1
20110701|2011-06-29 09:30,29,864,865,854,854,73
20110701|2011-06-29 10:00,29,861,861,861,861,1
20110701|2011-06-29 10:30,29,859.5,859.5,859.5,859.5,1
20110701|2011-06-29 11:00,29,863,863.5,860,860,16
20110701|2011-06-29 11:30,29,861,861,851.5,854.75,4
20110701|2011-06-29 12:00,29,853.5,853.5,853.5,853.5,2
20110701|2011-06-29 12:30,29,870,878.5,870,878.5,10
20110701|2011-06-29 13:00,29,880,882,874,874,37
20110701|2011-06-29 18:00,30,888,888,888,888,1
20110701|2011-06-30 09:30,30,820,820,804.5,818,32
20110701|2011-06-30 10:00,30,825.75,826,825.75,826,2
20110701|2011-06-30 11:00,30,826,827.25,823,827.25,9
20110701|2011-06-30 11:30,30,827,827,827,827,1
20110701|2011-06-30 12:00,30,831,832,827,830,39
20110701|2011-06-30 12:30,30,822,830,822,830,11
20110701|2011-06-30 13:00,30,830,833,823.25,823.25,17
20110701|2011-07-01 09:30,1,833.5,833.5,833.5,833.5,1
20110701|2011-07-01 11:30,1,825,830,825,830,6
20110701|2011-07-01 12:00,1,829,829,829,829,5
20110701|2011-07-05 09:30,5,838,852,838,852,2
20110701|2011-07-05 11:30,5,864,864,864,864,1
20110701|2011-07-06 03:30,6,862,862,862,862,1
20110701|2011-07-07 10:00,7,852,852,852,852,1
20110701|2011-07-08 06:00,8,860,860,860,860,1
20110701|2011-07-08 07:00,8,860,860,860,860,4
20110701|2011-07-08 09:30,8,856.5,856.5,856.5,856.5,1
20110701|2011-07-11 18:00,12,802,802,802,802,1
20110701|2011-07-12 10:30,12,811.5,811.5,811.5,811.5,1
20110701|2011-07-14 10:00,14,842,842,842,842,2
20110901|2009-10-13 11:00,13,625,625,625,625,1
20110901|2009-10-15 10:30,15,618.25,618.25,618.25,618.25,1
20110901|2009-10-21 12:30,21,650,650,650,650,6
20110901|2009-10-22 10:00,22,650,650,650,650,5
20110901|2009-11-02 12:30,2,628.75,628.75,628.75,628.75,1
20110901|2009-11-11 09:30,11,649,649,649,649,4
20110901|2009-11-16 09:30,16,650,660,650,660,3
20110901|2009-11-16 12:00,16,663.75,663.75,663.75,663.75,1
20110901|2009-11-17 11:00,17,675,675,675,675,1
20110901|2009-11-18 11:30,18,675,675,675,675,2
20110901|2009-11-23 09:30,23,680,680,680,680,2
20110901|2009-11-30 12:30,30,669,670,669,670,3
20110901|2009-12-01 09:30,1,675,675,675,675,2
20110901|2009-12-01 10:00,1,680,680,680,680,6
20110901|2009-12-07 11:30,7,644,648.25,644,648.25,6
20110901|2009-12-07 12:00,7,648.25,648.25,648.25,648.25,2
20110901|2009-12-07 13:00,7,644,644,644,644,2
20110901|2009-12-08 12:00,8,638.5,638.5,638.5,638.5,5
20110901|2009-12-08 12:30,8,640.5,640.5,640.5,640.5,3
20110901|2009-12-10 12:30,10,631,631,631,631,5
20110901|2009-12-10 13:00,10,631,631,631,631,3
20110901|2009-12-11 11:30,11,633.25,633.25,632.5,632.5,3
20110901|2009-12-11 12:30,11,631.5,631.5,631.5,631.5,1
20110901|2009-12-14 10:00,14,640,640,640,640,3
20110901|2009-12-14 10:30,14,640,640,640,640,2
20110901|2009-12-30 11:30,30,650,650,650,650,8
20110901|2009-12-31 09:30,31,653.5,653.5,651.5,651.5,8
20110901|2009-12-31 11:00,31,646,646,646,646,4
20110901|2009-12-31 11:30,31,651,651,651,651,2
20110901|2009-12-31 13:00,31,652.5,652.5,652.5,652.5,8
20110901|2010-01-04 10:30,4,655.25,660.25,655.25,660.25,4
20110901|2010-01-06 12:00,6,654,654,654,654,2
20110901|2010-01-06 18:00,7,660,660,660,660,2
20110901|2010-01-07 11:30,7,657,657,657,657,2
20110901|2010-01-07 12:00,7,659,660,659,660,18
20110901|2010-01-08 12:00,8,662.5,662.5,662.5,662.5,4
20110901|2010-01-08 12:30,8,661.5,661.5,661.5,661.5,2
20110901|2010-01-08 13:00,8,665,665,665,665,10
20110901|2010-01-11 09:30,11,670,670,670,670,2
20110901|2010-01-11 11:30,11,670,670,670,670,2
20110901|2010-01-11 12:00,11,667.75,667.75,667.5,667.75,8
20110901|2010-01-11 12:30,11,670,670,670,670,20
20110901|2010-01-12 11:30,12,635,635,635,635,2
20110901|2010-02-01 12:30,1,600,600,600,600,4
20110901|2010-02-02 05:00,2,600,600,600,600,4
20110901|2010-02-04 10:00,4,599,599,599,599,6
20110901|2010-02-04 10:30,4,600,600,600,600,14
20110901|2010-02-04 11:00,4,600,600,600,600,2
20110901|2010-02-09 09:30,9,605.25,605.25,600,600,10
20110901|2010-02-10 11:30,10,612,612,612,612,2
20110901|2010-02-11 13:00,11,616.5,616.5,616.5,616.5,1
20110901|2010-02-12 09:30,12,600,600,600,600,1
20110901|2010-02-18 11:00,18,601,601,601,601,1
20110901|2010-02-18 13:00,18,602,602,602,602,1
20110901|2010-02-22 11:00,22,606.5,606.75,606.5,606.75,3
20110901|2010-02-24 09:30,24,608.25,608.75,608.25,608.75,2
20110901|2010-02-24 10:00,24,609,609,609,609,1
20110901|2010-02-25 00:30,25,609,609,609,609,8
20110901|2010-02-25 19:00,26,605,605,605,605,1
20110901|2010-02-26 10:30,26,615,616,615,616,4
20110901|2010-02-26 13:00,26,616,616,616,616,2
20110901|2010-03-01 11:00,1,599.25,599.25,599.25,599.25,1
20110901|2010-03-01 11:30,1,599.75,599.75,599.75,599.75,1
20110901|2010-03-03 10:30,3,609.5,609.5,609.5,609.5,1
20110901|2010-03-04 09:30,4,604.75,604.75,604.75,604.75,3
20110901|2010-03-04 10:00,4,602,602,601.75,601.75,3
20110901|2010-03-08 10:30,8,599,599,599,599,3
20110901|2010-03-08 12:00,8,599.25,599.25,599.25,599.25,3
20110901|2010-03-09 10:00,9,597.25,598,597.25,598,3
20110901|2010-03-09 10:30,9,597.75,597.75,597.5,597.5,3
20110901|2010-03-10 09:30,10,596.5,596.5,596.5,596.5,3
20110901|2010-03-11 09:30,11,589.5,589.5,589,589,6
20110901|2010-03-12 09:30,12,592.25,592.25,591,591,3
20110901|2010-03-15 12:00,15,593,593,593,593,3
20110901|2010-03-16 10:30,16,596,596,596,596,1
20110901|2010-03-17 09:30,17,600,600,600,600,1
20110901|2010-03-17 11:30,17,605.5,605.5,605.5,605.5,1
20110901|2010-03-17 12:30,17,605.75,605.75,605.75,605.75,2
20110901|2010-03-18 12:30,18,600,600,600,600,1
20110901|2010-03-22 10:00,22,600,600,600,600,1
20110901|2010-03-22 12:30,22,598.75,598.75,598.75,598.75,1
20110901|2010-03-24 09:30,24,588.75,588.75,588.5,588.5,2
20110901|2010-03-24 12:00,24,587,587,587,587,1
20110901|2010-03-24 12:30,24,587,587,586,586,4
20110901|2010-03-24 13:00,24,585,585,585,585,6
20110901|2010-03-26 09:30,26,582,582,582,582,1
20110901|2010-03-26 10:00,26,581.5,581.5,581,581,10
20110901|2010-03-31 11:30,31,570.5,570.5,570.5,570.5,3
20110901|2010-04-01 11:00,1,571.25,571.25,571.25,571.25,3
20110901|2010-04-01 11:30,1,571.5,571.5,571.5,571.5,1
20110901|2010-04-05 12:00,5,573.25,573.25,573.25,573.25,1
20110901|2010-04-06 10:00,6,585,585,585,585,2
20110901|2010-04-06 10:30,6,587,587,587,587,3
20110901|2010-04-06 11:30,6,586.75,586.75,586.75,586.75,2
20110901|2010-04-06 12:00,6,587.5,587.5,587.5,587.5,1
20110901|2010-04-06 12:30,6,587,587.5,586,587,9
20110901|2010-04-07 09:30,7,580.25,580.25,580.25,580.25,3
20110901|2010-04-07 12:00,7,585.5,592.75,585.5,591,9
20110901|2010-04-07 12:30,7,593,593,591.25,591.25,7
20110901|2010-04-08 09:30,8,582.25,591.25,582.25,591.25,2
20110901|2010-04-09 09:30,9,595,595,595,595,1
20110901|2010-04-09 12:30,9,585.75,585.75,584.75,585.25,3
20110901|2010-04-13 11:00,13,591.25,591.5,591.25,591.25,13
20110901|2010-04-13 11:30,13,591.25,591.25,591.25,591.25,9
20110901|2010-04-13 12:30,13,592.25,592.25,592.25,592.25,1
20110901|2010-04-14 10:30,14,595,595,593,593,4
20110901|2010-04-14 12:00,14,600,600,600,600,9
20110901|2010-04-16 13:00,16,605.25,605.25,605.25,605.25,2
20110901|2010-04-19 10:30,19,599,599,599,599,5
20110901|2010-04-19 11:00,19,598.25,598.25,595.5,595.5,5
20110901|2010-04-19 12:30,19,593.25,593.25,592.25,593,3
20110901|2010-04-19 13:00,19,587.75,588.25,587.75,588.25,3
20110901|2010-04-20 10:00,20,602,602,602,602,1
20110901|2010-04-20 12:30,20,604.75,604.75,604.75,604.75,2
20110901|2010-04-20 13:00,20,607.75,607.75,607.75,607.75,1
20110901|2010-04-21 04:30,21,605,605,605,605,1
20110901|2010-04-21 05:00,21,605,605,605,605,2
20110901|2010-04-21 09:30,21,605,605,603.25,603.75,6
20110901|2010-04-21 11:30,21,608,608,606,606.75,35
20110901|2010-04-21 12:00,21,606.75,607,606.75,607,5
20110901|2010-04-21 12:30,21,603.5,603.5,603.5,603.5,2
20110901|2010-04-22 09:30,22,602,602,602,602,1
20110901|2010-04-22 10:00,22,605,605,604.75,604.75,3
20110901|2010-04-22 10:30,22,610,615,610,615,12
20110901|2010-04-22 12:30,22,615,618,615,618,8
20110901|2010-04-22 13:00,22,615.25,615.25,615.25,615.25,20
20110901|2010-04-23 09:30,23,617.5,617.5,617.5,617.5,2
20110901|2010-04-23 10:30,23,616.75,616.75,614,614,13
20110901|2010-04-23 12:00,23,614,614,614,614,2
20110901|2010-04-23 13:00,23,615,615,615,615,1
20110901|2010-04-26 06:00,26,620,620,620,620,1
20110901|2010-04-26 09:30,26,620,621,620,621,5
20110901|2010-04-26 10:00,26,619,619,619,619,2
20110901|2010-04-26 10:30,26,612.25,612.25,612.25,612.25,1
20110901|2010-04-26 11:00,26,596,602,596,602,4
20110901|2010-04-26 12:00,26,602.5,602.5,602,602,3
20110901|2010-04-27 09:30,27,603,604.5,603,604.5,2
20110901|2010-04-27 10:00,27,604.5,604.75,604.5,604.75,3
20110901|2010-04-27 10:30,27,600.75,600.75,600.5,600.5,2
20110901|2010-04-27 12:00,27,604,604,604,604,1
20110901|2010-04-28 11:30,28,604,604,604,604,2
20110901|2010-04-28 12:00,28,603.25,603.25,602,602,8
20110901|2010-04-28 12:30,28,602,602,602,602,12
20110901|2010-04-28 13:00,28,602.5,602.75,602.25,602.25,5
20110901|2010-04-29 09:30,29,608.5,614.5,607.5,614.5,47
20110901|2010-04-29 10:30,29,614.25,614.25,614.25,614.25,10
20110901|2010-04-29 11:30,29,613.75,613.75,613.75,613.75,3
20110901|2010-04-30 11:00,30,611.75,611.75,611.75,611.75,1
20110901|2010-04-30 11:30,30,611.5,611.5,611.5,611.5,1
20110901|2010-04-30 12:00,30,612.25,612.25,612.25,612.25,2
20110901|2010-05-03 11:00,3,606.5,606.5,605.75,605.75,3
20110901|2010-05-04 10:00,4,609,611.5,609,611.25,5
20110901|2010-05-04 10:30,4,613,613,613,613,3
20110901|2010-05-04 12:00,4,615.75,616.75,615.75,616.75,2
20110901|2010-05-04 12:30,4,615.75,615.75,615.75,615.75,3
20110901|2010-05-04 13:00,4,620.75,620.75,620.75,620.75,3
20110901|2010-05-05 09:30,5,615.5,616.5,615.5,616.5,3
20110901|2010-05-05 11:00,5,620.25,620.25,620.25,620.25,2
20110901|2010-05-06 09:30,6,617.25,617.25,610.75,612.5,12
20110901|2010-05-06 10:00,6,610,611,610,611,2
20110901|2010-05-06 10:30,6,617,617,617,617,1
20110901|2010-05-06 11:00,6,615.5,619,615.25,619,8
20110901|2010-05-06 11:30,6,614.75,615,614.75,615,3
20110901|2010-05-06 13:00,6,614.25,614.25,614.25,614.25,2
20110901|2010-05-07 09:30,7,615.25,615.5,615.25,615.5,5
20110901|2010-05-07 12:00,7,615,615,615,615,1
20110901|2010-05-10 09:30,10,618.5,619,618.5,619,16
20110901|2010-05-10 10:00,10,612.25,612.25,612.25,612.25,2
20110901|2010-05-10 13:00,10,609,609,603,603,8
20110901|2010-05-11 09:30,11,606.75,606.75,606.75,606.75,3
20110901|2010-05-11 11:00,11,610.5,610.5,610.5,610.5,2
20110901|2010-05-11 11:30,11,608.25,608.25,608.25,608.25,2
20110901|2010-05-11 13:00,11,610,610,610,610,2
20110901|2010-05-12 10:00,12,616.5,616.5,616.5,616.5,2
20110901|2010-05-13 11:00,13,599,599,599,599,2
20110901|2010-05-13 11:30,13,598,598,598,598,1
20110901|2010-05-14 11:30,14,590.5,590.5,590.5,590.5,2
20110901|2010-05-14 12:00,14,593,593,593,593,3
20110901|2010-05-17 09:30,17,590,590,590,590,2
20110901|2010-05-18 09:30,18,592.5,592.5,592.5,592.5,5
20110901|2010-05-18 10:30,18,590.75,590.75,590.75,590.75,1
20110901|2010-05-18 11:30,18,590.75,590.75,590.75,590.75,5
20110901|2010-05-19 09:30,19,587.75,592,587.75,592,30
20110901|2010-05-19 13:00,19,588.5,588.5,588.5,588.5,1
20110901|2010-05-24 10:00,24,594,594,594,594,1
20110901|2010-05-25 10:00,25,584,584,584,584,1
20110901|2010-05-26 09:30,26,591.5,591.5,591.5,591.5,5
20110901|2010-05-26 10:00,26,588,588,585.75,585.75,10
20110901|2010-05-26 10:30,26,585.25,585.25,585.25,585.25,1
20110901|2010-05-27 11:30,27,596,596,596,596,2
20110901|2010-05-27 12:00,27,595.5,595.5,595.5,595.5,1
20110901|2010-05-27 12:30,27,596,596,596,596,2
20110901|2010-05-28 13:00,28,585.5,585.5,585.5,585.5,1
20110901|2010-06-01 10:30,1,583.25,584,583.25,584,16
20110901|2010-06-01 11:00,1,583,583.5,583,583.5,7
20110901|2010-06-01 13:00,1,586,586,586,586,5
20110901|2010-06-02 09:30,2,583,587,583,587,66
20110901|2010-06-02 10:00,2,588,588.25,587.5,587.5,15
20110901|2010-06-02 10:30,2,583.5,583.5,583.5,583.5,10
20110901|2010-06-02 11:00,2,585,585,585,585,2
20110901|2010-06-02 12:00,2,583.75,583.75,583.75,583.75,10
20110901|2010-06-02 13:00,2,579.25,579.25,579.25,579.25,1
20110901|2010-06-03 09:30,3,578.5,578.5,578.5,578.5,3
20110901|2010-06-03 11:30,3,580,580,580,580,8
20110901|2010-06-03 12:30,3,580.25,581,580.25,581,6
20110901|2010-06-03 13:00,3,576.5,576.75,576.5,576.75,3
20110901|2010-06-04 09:30,4,574,574,574,574,3
20110901|2010-06-04 10:00,4,573.75,573.75,573.75,573.75,1
20110901|2010-06-04 12:30,4,573.25,573.25,573.25,573.25,1
20110901|2010-06-04 13:00,4,573.25,574.25,573.25,574.25,98
20110901|2010-06-07 11:30,7,568,568.25,568,568.25,3
20110901|2010-06-07 12:00,7,568,568.5,567.75,568.5,5
20110901|2010-06-07 12:30,7,567.25,567.25,567,567,3
20110901|2010-06-07 13:00,7,566.5,566.5,566,566,6
20110901|2010-06-08 12:30,8,568,568.25,568,568.25,2
20110901|2010-06-08 13:00,8,570.25,571,570.25,571,8
20110901|2010-06-09 01:00,9,568.25,568.25,568.25,568.25,3
20110901|2010-06-09 01:30,9,568.25,568.25,568.25,568.25,6
20110901|2010-06-09 02:30,9,568.25,568.25,568.25,568.25,1
20110901|2010-06-09 09:30,9,569.5,569.5,569.5,569.5,3
20110901|2010-06-09 10:30,9,569.5,569.5,569.5,569.5,67
20110901|2010-06-09 11:00,9,569,569,568.5,568.5,34
20110901|2010-06-10 10:30,10,566,566,566,566,2
20110901|2010-06-10 11:00,10,567.25,567.25,567.25,567.25,3
20110901|2010-06-10 11:30,10,567.75,567.75,567.75,567.75,1
20110901|2010-06-11 09:30,11,566.5,566.5,565,565,2
20110901|2010-06-11 11:30,11,565.75,565.75,565.75,565.75,1
20110901|2010-06-11 12:30,11,577.5,600,577.5,579.5,23
20110901|2010-06-11 13:00,11,578,578,576.75,576.75,4
20110901|2010-06-14 09:30,14,591.25,593,589.5,593,40
20110901|2010-06-14 10:00,14,591.75,591.75,591.75,591.75,1
20110901|2010-06-14 11:30,14,593,593,592.75,592.75,3
20110901|2010-06-14 12:00,14,593.75,593.75,591.5,591.5,4
20110901|2010-06-14 13:00,14,594,594.25,589.5,591.75,22
20110901|2010-06-15 09:30,15,589.5,591.75,588.25,588.25,7
20110901|2010-06-15 10:00,15,590.5,590.5,589.25,589.25,3
20110901|2010-06-15 10:30,15,591,591.75,591,591.75,5
20110901|2010-06-15 11:00,15,595.5,596.25,595.5,596,6
20110901|2010-06-15 11:30,15,593,593,593,593,1
20110901|2010-06-16 09:30,16,598.5,600,598.5,600,13
20110901|2010-06-16 10:00,16,604,604.25,603,603,9
20110901|2010-06-16 11:00,16,602.5,602.5,602.5,602.5,1
20110901|2010-06-16 11:30,16,607,607,607,607,2
20110901|2010-06-16 12:00,16,605,605,605,605,2
20110901|2010-06-16 13:00,16,601.25,601.5,601.25,601.5,3
20110901|2010-06-16 20:00,17,601.5,601.5,601.5,601.5,1
20110901|2010-06-16 20:30,17,601.5,601.5,601.5,601.5,4
20110901|2010-06-16 21:00,17,600,600,600,600,1
20110901|2010-06-17 09:30,17,604.25,604.25,603.5,603.5,3
20110901|2010-06-17 10:00,17,603,603,600.75,601.25,6
20110901|2010-06-17 12:00,17,606,606,606,606,5
20110901|2010-06-17 12:30,17,607,607,607,607,5
20110901|2010-06-17 13:00,17,607,607.5,607,607.5,2
20110901|2010-06-18 09:30,18,607.5,607.5,607.5,607.5,1
20110901|2010-06-18 10:00,18,608,610,608,610,8
20110901|2010-06-18 10:30,18,612.75,613,612.75,613,3
20110901|2010-06-18 11:30,18,613.75,615,613.75,615,5
20110901|2010-06-18 12:00,18,615,615,615,615,1
20110901|2010-06-18 12:30,18,613.75,613.75,613.25,613.75,5
20110901|2010-06-18 13:00,18,613.75,613.75,605,605,2
20110901|2010-06-21 09:30,21,610,610,605.5,605.5,6
20110901|2010-06-21 10:00,21,604.25,604.25,603.5,603.5,5
20110901|2010-06-21 10:30,21,605,605,605,605,1
20110901|2010-06-21 13:00,21,605,608.5,605,608.5,5
20110901|2010-06-21 21:00,22,604,604,604,604,1
20110901|2010-06-22 10:00,22,604,604,604,604,3
20110901|2010-06-22 12:30,22,605.75,605.75,605.75,605.75,1
20110901|2010-06-22 13:00,22,603,603,602.25,602.25,4
20110901|2010-06-23 09:30,23,602.5,607,602.5,607,2
20110901|2010-06-23 10:00,23,605.5,605.5,605.5,605.5,1
20110901|2010-06-23 10:30,23,607,608,607,608,2
20110901|2010-06-23 12:00,23,605.5,605.5,605.5,605.5,3
20110901|2010-06-23 12:30,23,604,604.25,604,604.25,2
20110901|2010-06-24 10:30,24,602,602,602,602,6
20110901|2010-06-24 11:30,24,602.5,602.5,602.5,602.5,3
20110901|2010-06-24 12:00,24,600.5,600.5,600.5,600.5,1
20110901|2010-06-24 13:00,24,596.5,596.75,593.75,593.75,7
20110901|2010-06-25 09:30,25,588,588,588,588,9
20110901|2010-06-25 10:30,25,585.5,585.75,583.75,584,15
20110901|2010-06-25 11:30,25,586.25,586.25,586.25,586.25,1
20110901|2010-06-25 12:30,25,588.25,588.25,588.25,588.25,1
20110901|2010-06-28 09:30,28,579,579,579,579,2
20110901|2010-06-28 11:30,28,573.5,573.5,573.5,573.5,3
20110901|2010-06-28 12:00,28,573.25,573.25,573.25,573.25,3
20110901|2010-06-28 13:00,28,574.5,575.75,574.5,575.75,9
20110901|2010-06-29 03:00,29,571.5,571.5,571.5,571.5,8
20110901|2010-06-29 03:30,29,570,570.5,570,570,9
20110901|2010-06-29 09:30,29,567,567.75,567,567.75,6
20110901|2010-06-29 10:00,29,569,569.75,569,569.75,9
20110901|2010-06-30 09:30,30,586.25,586.25,578.75,584.75,121
20110901|2010-06-30 10:00,30,578.25,578.5,578.25,578.5,3
20110901|2010-06-30 10:30,30,576.25,576.25,576.25,576.25,2
20110901|2010-06-30 13:00,30,575.75,582.25,574.75,582.25,6
20110901|2010-06-30 19:00,1,579.25,579.25,579.25,579.25,2
20110901|2010-07-01 09:30,1,581.25,585,581.25,585,5
20110901|2010-07-01 10:30,1,584,584,584,584,3
20110901|2010-07-01 12:00,1,586.75,589.25,586.75,589.25,12
20110901|2010-07-01 12:30,1,589.75,589.75,589.75,589.75,2
20110901|2010-07-02 10:30,2,598.25,598.5,594.5,594.5,10
20110901|2010-07-02 11:00,2,596.75,596.75,596.75,596.75,3
20110901|2010-07-05 18:00,6,596,596,596,596,10
20110901|2010-07-06 09:30,6,608,611.75,607,607,14
20110901|2010-07-06 10:00,6,609.75,609.75,609.75,609.75,1
20110901|2010-07-06 10:30,6,607.75,607.75,607.75,607.75,2
20110901|2010-07-06 11:30,6,602.5,603,602.5,603,6
20110901|2010-07-06 12:00,6,600,600,600,600,2
20110901|2010-07-06 13:00,6,600,600,600,600,1
20110901|2010-07-06 19:30,7,601.25,601.25,601.25,601.25,1
20110901|2010-07-07 09:30,7,612,612,612,612,2
20110901|2010-07-07 10:00,7,612.75,612.75,612.75,612.75,5
20110901|2010-07-07 10:30,7,612.25,612.25,612.25,612.25,1
20110901|2010-07-07 11:00,7,615.25,618,615.25,618,7
20110901|2010-07-07 11:30,7,618.25,618.25,618.25,618.25,3
20110901|2010-07-07 12:00,7,617.5,618,617.5,618,2
20110901|2010-07-07 12:30,7,618,621.25,618,621.25,10
20110901|2010-07-07 13:00,7,624,625,623.75,625,10
20110901|2010-07-08 06:00,8,624,624,624,624,3
20110901|2010-07-08 09:30,8,623,630.25,623,627,50
20110901|2010-07-08 10:00,8,624.25,625,623.75,624.75,12
20110901|2010-07-08 11:30,8,627.25,629.5,627.25,629.5,4
20110901|2010-07-08 13:00,8,635.25,636,635.25,636,5
20110901|2010-07-08 19:00,9,630,630,630,630,1
20110901|2010-07-09 09:30,9,626.5,626.5,621.5,623.25,5
20110901|2010-07-09 10:00,9,624,625.25,624,625,7
20110901|2010-07-09 11:00,9,624.75,625.75,624.75,625.75,5
20110901|2010-07-09 12:00,9,624.75,624.75,624.75,624.75,1
20110901|2010-07-09 13:00,9,628,628,624.75,624.75,7
20110901|2010-07-12 09:30,12,624.5,630,624.5,630,10
20110901|2010-07-12 10:00,12,626.75,627,626.75,627,3
20110901|2010-07-12 12:00,12,631.25,631.25,631,631,6
20110901|2010-07-12 12:30,12,630,630,630,630,1
20110901|2010-07-12 13:00,12,629.75,629.75,628.75,628.75,4
20110901|2010-07-13 09:30,13,626,627.75,625,625,12
20110901|2010-07-13 10:00,13,629,629,629,629,2
20110901|2010-07-13 10:30,13,631,635,631,635,6
20110901|2010-07-13 11:00,13,638.25,638.25,637,638,5
20110901|2010-07-13 11:30,13,638,638,636,636,2
20110901|2010-07-13 12:00,13,636,636,636,636,2
20110901|2010-07-13 12:30,13,634.25,636,634,636,11
20110901|2010-07-13 13:00,13,636,638.5,636,637.75,23
20110901|2010-07-13 23:00,14,638,638,638,638,1
20110901|2010-07-14 06:30,14,640,640,640,640,2
20110901|2010-07-14 07:00,14,641,641,641,641,1
20110901|2010-07-14 09:30,14,640,651.75,640,651.75,14
20110901|2010-07-14 10:00,14,651.25,653.25,649.75,649.75,9
20110901|2010-07-14 10:30,14,649,650.25,649,650.25,2
20110901|2010-07-14 11:00,14,647,648,647,647.75,9
20110901|2010-07-14 12:00,14,647.5,647.75,647,647,3
20110901|2010-07-14 12:30,14,647,648.25,647,648.25,4
20110901|2010-07-14 13:00,14,647,647,647,647,1
20110901|2010-07-14 18:00,15,644.75,644.75,644.75,644.75,3
20110901|2010-07-15 04:00,15,645,650,645,650,7
20110901|2010-07-15 07:00,15,655,655,655,655,1
20110901|2010-07-15 09:30,15,655,670.75,655,665.25,81
20110901|2010-07-15 10:00,15,662,665.75,661.5,665,23
20110901|2010-07-15 10:30,15,664.75,667,663.5,667,24
20110901|2010-07-15 11:00,15,666.25,667,666,666,13
20110901|2010-07-15 11:30,15,666,666,663.5,665.25,34
20110901|2010-07-15 12:00,15,666.75,671,666.75,671,5
20110901|2010-07-15 12:30,15,666,669,665.25,669,15
20110901|2010-07-15 13:00,15,669.75,670.75,668.75,668.75,17
20110901|2010-07-16 09:30,16,662,669.25,662,669.25,21
20110901|2010-07-16 10:00,16,665.5,665.5,662,663,7
20110901|2010-07-16 10:30,16,661.25,661.25,660.75,660.75,2
20110901|2010-07-16 11:00,16,661,661,661,661,5
20110901|2010-07-16 12:00,16,660.5,660.5,659.25,659.25,6
20110901|2010-07-16 12:30,16,661.5,663,661.5,662.5,4
20110901|2010-07-16 13:00,16,662.5,667,662.5,667,7
20110901|2010-07-18 18:00,19,667,670,667,670,6
20110901|2010-07-18 18:30,19,670,670,670,670,2
20110901|2010-07-18 19:00,19,670,670,670,670,9
20110901|2010-07-18 20:00,19,675,676,675,676,2
20110901|2010-07-18 21:00,19,672,672,672,672,1
20110901|2010-07-19 09:30,19,661.75,661.75,657.5,657.5,9
20110901|2010-07-19 10:00,19,657,657,654,657,8
20110901|2010-07-19 10:30,19,658,658.25,658,658.25,3
20110901|2010-07-19 11:00,19,656.75,656.75,656.75,656.75,18
20110901|2010-07-19 11:30,19,658.5,660,658.5,660,7
20110901|2010-07-19 12:00,19,659,659,659,659,3
20110901|2010-07-19 12:30,19,659,659.25,659,659.25,5
20110901|2010-07-19 13:00,19,660.75,660.75,659.5,659.75,5
20110901|2010-07-20 01:30,20,658,658,658,658,3
20110901|2010-07-20 09:30,20,655,659.25,655,657.75,31
20110901|2010-07-20 10:00,20,657.25,660.25,657.25,660.25,10
20110901|2010-07-20 10:30,20,660,660,657,659.75,28
20110901|2010-07-20 11:00,20,660,660,658.5,659,5
20110901|2010-07-20 12:00,20,659.25,659.25,659.25,659.25,2
20110901|2010-07-20 13:00,20,659.5,659.5,659.5,659.5,1
20110901|2010-07-20 22:00,21,656,656,656,656,1
20110901|2010-07-21 03:30,21,659,659,659,659,2
20110901|2010-07-21 06:00,21,665,665,665,665,3
20110901|2010-07-21 09:30,21,667,667,666.5,667,4
20110901|2010-07-21 10:00,21,675,675,671,672,22
20110901|2010-07-21 10:30,21,672,672,672,672,2
20110901|2010-07-21 11:00,21,670.5,670.5,670.25,670.25,2
20110901|2010-07-21 11:30,21,669.75,669.75,669.75,669.75,1
20110901|2010-07-21 12:00,21,670,670,670,670,2
20110901|2010-07-21 12:30,21,673,675,673,673.75,5
20110901|2010-07-22 03:30,22,668,668,668,668,1
20110901|2010-07-22 04:00,22,669,670,669,670,4
20110901|2010-07-22 04:30,22,670,676.75,670,676.75,19
20110901|2010-07-22 09:30,22,675,686,675,686,9
20110901|2010-07-22 10:00,22,682.5,682.5,678.5,679,11
20110901|2010-07-22 10:30,22,679,679,676,676,7
20110901|2010-07-22 11:00,22,678,680,678,679.5,10
20110901|2010-07-22 11:30,22,680,681.25,680,680.25,8
20110901|2010-07-22 12:30,22,679.5,679.5,678,678,2
20110901|2010-07-22 13:00,22,676.5,676.5,673.75,673.75,92
20110901|2010-07-22 18:00,23,668.25,668.25,668.25,668.25,2
20110901|2010-07-22 22:00,23,674,674,674,674,3
20110901|2010-07-22 23:00,23,675,675,675,675,1
20110901|2010-07-23 02:00,23,677,677,676.75,676.75,3
20110901|2010-07-23 09:30,23,675,683,675,680,9
20110901|2010-07-23 10:00,23,681.75,681.75,680.5,680.5,3
20110901|2010-07-23 10:30,23,680,681,680,680,8
20110901|2010-07-23 11:00,23,680,680.25,680,680.25,2
20110901|2010-07-23 12:00,23,679,681,679,681,6
20110901|2010-07-23 12:30,23,677.5,677.5,677.5,677.5,1
20110901|2010-07-23 13:00,23,680.25,680.25,675.25,675.25,13
20110901|2010-07-25 19:00,26,672.5,672.5,672.5,672.5,1
20110901|2010-07-26 09:30,26,671,673.75,671,671,11
20110901|2010-07-26 10:00,26,668,669.25,668,669.25,4
20110901|2010-07-26 10:30,26,670,670,670,670,3
20110901|2010-07-26 11:30,26,670.5,670.5,670.5,670.5,1
20110901|2010-07-26 12:30,26,671,671,670.5,670.5,12
20110901|2010-07-26 13:00,26,671.25,672.75,671.25,671.75,5
20110901|2010-07-27 03:00,27,670,670,670,670,1
20110901|2010-07-27 03:30,27,670,670,670,670,3
20110901|2010-07-27 05:00,27,671,671,671,671,2
20110901|2010-07-27 06:30,27,675,680,675,680,7
20110901|2010-07-27 09:30,27,680,681.75,680,680,13
20110901|2010-07-27 10:00,27,675.75,675.75,675.25,675.25,2
20110901|2010-07-27 10:30,27,675,675,675,675,3
20110901|2010-07-27 11:30,27,676.25,676.25,676.25,676.25,1
20110901|2010-07-27 12:00,27,676.75,680,676.75,678.5,22
20110901|2010-07-27 12:30,27,679,679,675.75,675.75,11
20110901|2010-07-27 13:00,27,677.25,677.75,675,677.75,3
20110901|2010-07-28 04:00,28,678,678,678,678,2
20110901|2010-07-28 06:00,28,685,685.25,685,685.25,7
20110901|2010-07-28 07:00,28,686,686,686,686,1
20110901|2010-07-28 09:30,28,685,691,685,689.25,23
20110901|2010-07-28 10:00,28,691,692,691,692,2
20110901|2010-07-28 11:00,28,690,690,689.25,690,27
20110901|2010-07-28 11:30,28,689.25,692,689.25,691,13
20110901|2010-07-28 12:00,28,690.25,690.25,690.25,690.25,3
20110901|2010-07-28 12:30,28,690.25,690.25,686.75,686.75,6
20110901|2010-07-28 13:00,28,689.5,690.5,689.5,690.5,6
20110901|2010-07-29 00:30,29,690,690,690,690,4
20110901|2010-07-29 06:30,29,694,694,694,694,1
20110901|2010-07-29 07:00,29,695,695,695,695,1
20110901|2010-07-29 09:30,29,692.25,696.5,692.25,696.5,21
20110901|2010-07-29 10:00,29,693,699,692.75,698,17
20110901|2010-07-29 10:30,29,694.25,695,694.25,695,2
20110901|2010-07-29 11:00,29,697,700,695,695,6
20110901|2010-07-29 11:30,29,695.5,695.5,695.5,695.5,1
20110901|2010-07-29 12:00,29,697,700,695.75,695.75,8
20110901|2010-07-29 12:30,29,695.75,700,695.75,700,6
20110901|2010-07-29 13:00,29,695,698,695,698,4
20110901|2010-07-29 18:00,30,700,700,700,700,2
20110901|2010-07-29 18:30,30,700,700,700,700,2
20110901|2010-07-29 19:30,30,700,700,700,700,8
20110901|2010-07-29 23:00,30,700,700,700,700,1
20110901|2010-07-30 03:30,30,700,700,700,700,1
20110901|2010-07-30 05:00,30,700,700,700,700,2
20110901|2010-07-30 07:00,30,700,704.25,700,704.25,19
20110901|2010-07-30 09:30,30,702,707,700.75,705,50
20110901|2010-07-30 10:00,30,702,711,702,709.75,28
20110901|2010-07-30 10:30,30,709,709,705.5,706.5,12
20110901|2010-07-30 11:00,30,714,715.25,707.5,709.5,19
20110901|2010-07-30 11:30,30,713.75,714,709,710.25,23
20110901|2010-07-30 12:00,30,710,717.5,710,712,20
20110901|2010-07-30 12:30,30,710.25,712,708.25,711.75,16
20110901|2010-07-30 13:00,30,708.25,720,708,709,26
20110901|2010-08-01 18:00,2,714.75,715,714.75,715,2
20110901|2010-08-01 18:30,2,715,715,715,715,3
20110901|2010-08-01 19:00,2,718,718,718,718,2
20110901|2010-08-01 20:00,2,718,718,718,718,1
20110901|2010-08-01 20:30,2,719,719,719,719,8
20110901|2010-08-01 21:00,2,720,720,720,720,2
20110901|2010-08-01 22:00,2,720,720,720,720,2
20110901|2010-08-01 23:00,2,720,720,720,720,1
20110901|2010-08-02 03:30,2,724,725,724,725,21
20110901|2010-08-02 06:00,2,730,730,730,730,2
20110901|2010-08-02 09:30,2,729,750,729,739,58
20110901|2010-08-02 10:00,2,743.25,750,743,748,62
20110901|2010-08-02 10:30,2,747,750.25,745.25,747.25,40
20110901|2010-08-02 11:00,2,748,748,739,739,14
20110901|2010-08-02 11:30,2,732,739,731.5,734.75,17
20110901|2010-08-02 12:00,2,733.75,736.5,728.75,734,28
20110901|2010-08-02 12:30,2,735,742.25,735,739,25
20110901|2010-08-02 13:00,2,735.75,744,724,724,31
20110901|2010-08-02 18:00,3,724,735,724,735,5
20110901|2010-08-02 22:30,3,737,737,737,737,2
20110901|2010-08-02 23:00,3,737,738,737,738,3
20110901|2010-08-02 23:30,3,735.75,740,735.75,740,4
20110901|2010-08-03 00:00,3,742,744.25,742,744.25,2
20110901|2010-08-03 09:30,3,725,732,717.75,721,36
20110901|2010-08-03 10:00,3,721,725,721,725,12
20110901|2010-08-03 10:30,3,720.75,726,720.5,726,15
20110901|2010-08-03 11:00,3,725,728,725,727.25,15
20110901|2010-08-03 11:30,3,727.5,732,726.75,729.75,20
20110901|2010-08-03 12:00,3,730,730,724.5,726.5,12
20110901|2010-08-03 12:30,3,726,728,725,728,8
20110901|2010-08-03 13:00,3,728,729.25,721.5,721.5,24
20110901|2010-08-03 18:00,4,720,720,720,720,1
20110901|2010-08-03 19:30,4,720,720,720,720,2
20110901|2010-08-03 20:30,4,720,720,720,720,1
20110901|2010-08-03 21:00,4,720,720,720,720,3
20110901|2010-08-03 21:30,4,721,722,721,722,5
20110901|2010-08-04 05:00,4,726,726,726,726,2
20110901|2010-08-04 09:30,4,730,740,730,734.5,56
20110901|2010-08-04 10:00,4,736,738.5,736,737.25,11
20110901|2010-08-04 10:30,4,739,740,734.25,734.75,29
20110901|2010-08-04 11:00,4,737.75,742.75,737.5,740,25
20110901|2010-08-04 11:30,4,741,745,740.75,744,26
20110901|2010-08-04 12:00,4,746,749,745.75,748,14
20110901|2010-08-04 12:30,4,750,750,745.25,745.25,19
20110901|2010-08-04 13:00,4,743,750,741,745,57
20110901|2010-08-04 18:30,5,744.75,745,744.75,745,11
20110901|2010-08-04 20:00,5,747.75,749.75,747.5,749.75,8
20110901|2010-08-04 20:30,5,750,750,750,750,13
20110901|2010-08-04 21:00,5,750,750,750,750,5
20110901|2010-08-05 00:00,5,753,753,753,753,4
20110901|2010-08-05 01:30,5,755,755,755,755,2
20110901|2010-08-05 02:00,5,759,759,759,759,1
20110901|2010-08-05 03:30,5,760,760,760,760,1
20110901|2010-08-05 04:00,5,760,760,760,760,2
20110901|2010-08-05 05:00,5,760,767.75,760,767.75,14
20110901|2010-08-05 06:00,5,767.75,774,767.75,774,9
20110901|2010-08-05 06:30,5,765,775,765,775,3
20110901|2010-08-05 07:00,5,775,775,775,775,1
20110901|2010-08-05 09:30,5,755,780,755,775,54
20110901|2010-08-05 10:00,5,774,774,758.5,763,34
20110901|2010-08-05 10:30,5,763,766,755.25,755.25,52
20110901|2010-08-05 11:00,5,755,758,754,754,34
20110901|2010-08-05 11:30,5,755,761,755,759,15
20110901|2010-08-05 12:00,5,752.5,758,751,758,15
20110901|2010-08-05 12:30,5,749.75,755.75,749,750,17
20110901|2010-08-05 13:00,5,754.5,765.5,751.5,757.75,77
20110901|2010-08-05 18:00,6,750,762,750,762,11
20110901|2010-08-05 19:00,6,760,760,760,760,1
20110901|2010-08-05 20:00,6,755,755,755,755,2
20110901|2010-08-05 20:30,6,759.75,762,759.75,762,4
20110901|2010-08-06 02:00,6,763,764,763,764,4
20110901|2010-08-06 09:30,6,723,733.5,712,712,7
20110901|2010-08-06 10:00,6,718.25,725,715.25,723,17
20110901|2010-08-06 10:30,6,720,726,717.5,717.5,7
20110901|2010-08-06 11:00,6,720.25,720.25,716.5,716.5,5
20110901|2010-08-06 11:30,6,720,720.5,719,719,14
20110901|2010-08-06 12:00,6,719,719,702,702,19
20110901|2010-08-06 12:30,6,702,705,702,705,7
20110901|2010-08-06 13:00,6,703,703,702,702,9
20110901|2010-08-08 20:00,9,697.5,697.5,697.5,697.5,1
20110901|2010-08-08 22:00,9,701.25,701.25,701.25,701.25,1
20110901|2010-08-08 22:30,9,699.25,699.25,699.25,699.25,1
20110901|2010-08-09 07:00,9,703.75,703.75,703.75,703.75,1
20110901|2010-08-09 09:30,9,691,705,691,699.5,37
20110901|2010-08-09 10:00,9,697,713,697,712.25,28
20110901|2010-08-09 10:30,9,712.25,717.5,711,717.5,22
20110901|2010-08-09 11:00,9,713.5,717.75,711.5,711.5,19
20110901|2010-08-09 11:30,9,717,720,715,720,10
20110901|2010-08-09 12:00,9,718,718,711.75,711.75,9
20110901|2010-08-09 12:30,9,707.75,707.75,707.75,707.75,1
20110901|2010-08-09 13:00,9,698.5,711,698.5,711,18
20110901|2010-08-09 22:00,10,709,709,709,709,2
20110901|2010-08-09 23:00,10,709,709,709,709,2
20110901|2010-08-09 23:30,10,710.75,710.75,710.75,710.75,2
20110901|2010-08-10 09:30,10,700,713,700,712,12
20110901|2010-08-10 10:00,10,712,718.25,712,718,13
20110901|2010-08-10 10:30,10,713.25,714.75,710.25,714.25,14
20110901|2010-08-10 11:00,10,715,715,712.5,712.5,4
20110901|2010-08-10 11:30,10,701,703.75,701,702.5,10
20110901|2010-08-10 12:00,10,702,702,700,701,13
20110901|2010-08-10 13:00,10,702,710.25,702,703,24
20110901|2010-08-11 09:30,11,697.25,697.5,697.25,697.5,6
20110901|2010-08-11 10:00,11,699.75,709,699.75,709,17
20110901|2010-08-11 11:00,11,705,708,705,707.5,8
20110901|2010-08-11 11:30,11,707.5,708.75,707.5,708.75,2
20110901|2010-08-11 12:00,11,707,707,707,707,1
20110901|2010-08-11 12:30,11,710,711,701,704.75,12
20110901|2010-08-11 13:00,11,705.25,705.25,689,689,23
20110901|2010-08-11 18:00,12,686,689,686,689,2
20110901|2010-08-11 18:30,12,691,691,688,688,2
20110901|2010-08-12 02:00,12,691,691,691,691,1
20110901|2010-08-12 02:30,12,691,691,691,691,3
20110901|2010-08-12 03:00,12,691,691,691,691,5
20110901|2010-08-12 05:00,12,694,694,694,694,1
20110901|2010-08-12 07:00,12,696,696,696,696,2
20110901|2010-08-12 09:30,12,699,709,699,709,9
20110901|2010-08-12 10:00,12,703.25,706.25,703.25,704,8
20110901|2010-08-12 10:30,12,704.75,712,704,712,36
20110901|2010-08-12 11:00,12,711,711,711,711,25
20110901|2010-08-12 11:30,12,709,715.25,709,714.25,16
20110901|2010-08-12 12:00,12,716,718.25,715.25,715.25,10
20110901|2010-08-12 12:30,12,714.25,714.25,705.75,705.75,7
20110901|2010-08-12 13:00,12,710,710.5,708,708,8
20110901|2010-08-12 18:00,13,707,707,707,707,1
20110901|2010-08-12 20:30,13,710,710,710,710,1
20110901|2010-08-13 09:30,13,712,712.25,709.25,712.25,9
20110901|2010-08-13 10:00,13,712.5,712.5,710.5,710.5,5
20110901|2010-08-13 10:30,13,712.75,715,709,709,4
20110901|2010-08-13 11:00,13,711,711,711,711,1
20110901|2010-08-13 11:30,13,713,713,709.25,709.25,3
20110901|2010-08-13 12:00,13,713.5,718.5,713.5,718.5,16
20110901|2010-08-13 12:30,13,716.25,716.25,716.25,716.25,1
20110901|2010-08-13 13:00,13,714,714,714,714,1
20110901|2010-08-15 19:00,16,707,707,707,707,2
20110901|2010-08-16 01:30,16,710,710,710,710,2
20110901|2010-08-16 09:30,16,710,711.25,705.5,705.5,6
20110901|2010-08-16 10:00,16,710.25,710.25,709.75,709.75,2
20110901|2010-08-16 10:30,16,712,712.5,712,712,4
20110901|2010-08-16 11:00,16,713,713,713,713,1
20110901|2010-08-16 12:00,16,692.75,694.75,692.75,694.75,3
20110901|2010-08-16 12:30,16,686.5,689.75,683.5,689.75,6
20110901|2010-08-16 13:00,16,686.75,686.75,686.75,686.75,1
20110901|2010-08-17 04:00,17,700,709.75,700,709.75,5
20110901|2010-08-17 09:30,17,694.75,703,694.75,703,5
20110901|2010-08-17 11:00,17,695,695,690,694,5
20110901|2010-08-17 11:30,17,692,694,691,694,5
20110901|2010-08-17 12:30,17,695,695,695,695,2
20110901|2010-08-17 13:00,17,696.5,696.5,689.25,689.75,10
20110901|2010-08-18 10:00,18,688.5,688.5,688.5,688.5,1
20110901|2010-08-18 10:30,18,697.5,697.5,697.5,697.5,1
20110901|2010-08-18 11:00,18,695.25,695.25,695,695.25,7
20110901|2010-08-18 11:30,18,698.25,698.25,698.25,698.25,2
20110901|2010-08-18 13:00,18,695.25,695.25,695.25,695.25,1
20110901|2010-08-18 23:00,19,700,700,700,700,1
20110901|2010-08-19 09:30,19,720,722.25,710.75,714.25,24
20110901|2010-08-19 10:00,19,719,719,719,719,3
20110901|2010-08-19 10:30,19,714.5,716,714.5,715,12
20110901|2010-08-19 11:00,19,706.75,706.75,706.5,706.5,2
20110901|2010-08-19 12:00,19,707.25,707.25,705.5,705.5,2
20110901|2010-08-19 12:30,19,700,700,700,700,2
20110901|2010-08-19 13:00,19,702,703.75,702,703.75,3
20110901|2010-08-20 09:30,20,695,703,695,703,6
20110901|2010-08-20 10:00,20,701,701,699,699,3
20110901|2010-08-20 10:30,20,698,699.25,698,699.25,2
20110901|2010-08-20 11:00,20,704,704,704,704,1
20110901|2010-08-20 11:30,20,704,707.75,704,705,21
20110901|2010-08-20 12:00,20,705,705,705,705,2
20110901|2010-08-20 12:30,20,699.5,699.5,699,699,4
20110901|2010-08-20 13:00,20,703,703.25,699,699,9
20110901|2010-08-23 09:30,23,710,715,710,715,5
20110901|2010-08-23 10:00,23,713.5,715,713.5,713.5,4
20110901|2010-08-23 10:30,23,711.25,711.25,711.25,711.25,1
20110901|2010-08-23 11:30,23,711.75,717,711.75,717,4
20110901|2010-08-23 13:00,23,712.5,712.5,711.5,711.5,6
20110901|2010-08-24 09:30,24,702.75,704.75,702.75,704.75,2
20110901|2010-08-24 10:00,24,703,706.75,703,706.25,4
20110901|2010-08-24 10:30,24,707.5,707.5,707,707,6
20110901|2010-08-24 11:30,24,704.75,704.75,704.75,704.75,1
20110901|2010-08-24 12:00,24,707,707,707,707,2
20110901|2010-08-24 12:30,24,707.5,707.5,707.5,707.5,1
20110901|2010-08-24 13:00,24,707.5,707.5,704.25,704.25,25
20110901|2010-08-25 09:30,25,705.5,706.25,700,700,26
20110901|2010-08-25 10:00,25,700,700,690.5,690.5,4
20110901|2010-08-25 10:30,25,690,690,690,690,1
20110901|2010-08-25 11:30,25,692.25,695,692.25,692.75,9
20110901|2010-08-25 12:00,25,694,694,694,694,2
20110901|2010-08-25 12:30,25,694.75,694.75,694.75,694.75,3
20110901|2010-08-25 13:00,25,686.5,687,684.75,684.75,5
20110901|2010-08-26 09:30,26,700,700.25,695,697.25,18
20110901|2010-08-26 10:00,26,700,700,700,700,1
20110901|2010-08-26 10:30,26,700,702,700,702,5
20110901|2010-08-26 11:00,26,700.5,703.25,700.5,703.25,2
20110901|2010-08-26 11:30,26,702.75,702.75,702.75,702.75,1
20110901|2010-08-26 12:00,26,701.25,701.25,700.25,700.25,4
20110901|2010-08-26 12:30,26,699.5,701.25,699.5,701.25,9
20110901|2010-08-26 13:00,26,696.75,697.25,696.75,696.75,6
20110901|2010-08-27 09:30,27,698.5,705,698.5,705,2
20110901|2010-08-27 10:00,27,710,710,710,710,5
20110901|2010-08-27 10:30,27,709.5,710,709.5,710,4
20110901|2010-08-27 11:30,27,706,706,705,706,14
20110901|2010-08-27 12:00,27,706,706,705.75,705.75,3
20110901|2010-08-27 12:30,27,704,704,703.75,703.75,3
20110901|2010-08-27 13:00,27,703.75,706.75,703.75,706.75,6
20110901|2010-08-29 18:00,30,705,705,705,705,2
20110901|2010-08-29 19:00,30,711,711,711,711,1
20110901|2010-08-29 21:00,30,715,715,715,715,5
20110901|2010-08-30 09:30,30,715,725,715,723.25,16
20110901|2010-08-30 10:00,30,723,723.5,723,723.5,3
20110901|2010-08-30 10:30,30,721.25,722.25,717.75,717.75,6
20110901|2010-08-30 11:00,30,720.5,720.5,719,720,3
20110901|2010-08-30 11:30,30,717,717,717,717,2
20110901|2010-08-30 12:00,30,715.5,718.5,715.5,718.5,3
20110901|2010-08-30 12:30,30,718.5,718.5,718,718,3
20110901|2010-08-30 13:00,30,710.75,711,709.25,710,5
20110901|2010-08-31 03:30,31,709,709.25,709,709.25,3
20110901|2010-08-31 06:00,31,711.75,711.75,711.75,711.75,1
20110901|2010-08-31 06:30,31,711.75,711.75,711.75,711.75,9
20110901|2010-08-31 07:00,31,711.75,711.75,711.75,711.75,1
20110901|2010-08-31 09:30,31,710.25,710.75,710.25,710.75,3
20110901|2010-08-31 10:00,31,713,713,712,712,15
20110901|2010-08-31 10:30,31,708,712.5,707.5,712.5,7
20110901|2010-08-31 11:00,31,712.75,713,712.75,713,5
20110901|2010-08-31 12:00,31,706.25,706.25,705.75,705.75,2
20110901|2010-08-31 12:30,31,703.25,703.25,703.25,703.25,1
20110901|2010-08-31 13:00,31,696,697,693.25,693.25,8
20110901|2010-09-01 01:30,1,700,701.25,700,701.25,4
20110901|2010-09-01 05:30,1,706,706.75,706,706.75,9
20110901|2010-09-01 06:30,1,706,706,706,706,2
20110901|2010-09-01 10:00,1,706.5,706.5,706.5,706.5,5
20110901|2010-09-01 10:30,1,708.25,708.25,708.25,708.25,3
20110901|2010-09-01 11:00,1,708.25,708.25,708.25,708.25,1
20110901|2010-09-01 11:30,1,707,707,704,704,4
20110901|2010-09-01 12:00,1,704,704,704,704,1
20110901|2010-09-01 12:30,1,711,715,711,715,5
20110901|2010-09-01 18:00,2,712,712,712,712,2
20110901|2010-09-02 01:30,2,717,717,717,717,2
20110901|2010-09-02 02:30,2,719.5,719.5,719.5,719.5,1
20110901|2010-09-02 09:30,2,717,722,717,721,15
20110901|2010-09-02 10:00,2,717,717.5,716,716,11
20110901|2010-09-02 10:30,2,716,716,716,716,2
20110901|2010-09-02 11:00,2,716,718,716,718,10
20110901|2010-09-02 12:00,2,718,718,718,718,1
20110901|2010-09-02 12:30,2,718,718,717,717,3
20110901|2010-09-02 13:00,2,713,713.5,713,713.5,2
20110901|2010-09-02 20:00,3,713,713,713,713,2
20110901|2010-09-03 06:30,3,718,718,718,718,1
20110901|2010-09-03 09:30,3,720,720,719.75,719.75,10
20110901|2010-09-03 10:00,3,719.75,721,719.75,720.5,33
20110901|2010-09-03 10:30,3,720.5,720.5,720.5,720.5,2
20110901|2010-09-03 11:00,3,718.75,718.75,718.75,718.75,1
20110901|2010-09-03 11:30,3,723,723,723,723,1
20110901|2010-09-03 12:00,3,725,725,724,724,16
20110901|2010-09-03 12:30,3,721.5,723.5,721,723.5,10
20110901|2010-09-03 13:00,3,722.5,726,721.25,723,9
20110901|2010-09-06 18:00,7,724,724,722.5,722.5,7
20110901|2010-09-06 21:30,7,726,726,726,726,1
20110901|2010-09-07 00:00,7,725.75,725.75,725.75,725.75,1
20110901|2010-09-07 09:30,7,716,722,716,719.25,9
20110901|2010-09-07 10:00,7,724.25,728.25,724.25,728.25,44
20110901|2010-09-07 10:30,7,728.75,728.75,728.75,728.75,5
20110901|2010-09-07 11:00,7,723.5,730,723.5,730,24
20110901|2010-09-07 13:00,7,725.25,725.5,725.25,725.5,2
20110901|2010-09-08 03:00,8,726.5,726.5,726.5,726.5,1
20110901|2010-09-08 09:30,8,723,724.5,721,723.75,18
20110901|2010-09-08 10:00,8,725,725.75,721.25,725.75,6
20110901|2010-09-08 10:30,8,723.25,723.5,723,723,5
20110901|2010-09-08 11:00,8,723,723,723,723,3
20110901|2010-09-08 11:30,8,723.25,723.25,723.25,723.25,1
20110901|2010-09-08 12:30,8,718,718,718,718,1
20110901|2010-09-08 13:00,8,718,718.25,718,718.25,2
20110901|2010-09-08 18:00,9,716,716,716,716,2
20110901|2010-09-09 02:30,9,721,721,721,721,1
20110901|2010-09-09 09:30,9,718,718,718,718,3
20110901|2010-09-09 10:00,9,725,725.75,724.75,725.75,10
20110901|2010-09-09 11:00,9,727,730,727,730,18
20110901|2010-09-09 11:30,9,730,730.75,726.5,726.5,4
20110901|2010-09-09 12:00,9,729,729,729,729,2
20110901|2010-09-09 12:30,9,732,735.5,732,735.5,24
20110901|2010-09-09 13:00,9,734.5,740,734.5,734.5,13
20110901|2010-09-10 01:30,10,733,733,733,733,1
20110901|2010-09-10 09:30,10,727.5,741.5,724.5,735,13
20110901|2010-09-10 10:00,10,734,735.25,734,735.25,3
20110901|2010-09-10 10:30,10,733.25,733.25,732,733,4
20110901|2010-09-10 11:00,10,734.5,736.75,734.5,736.75,4
20110901|2010-09-10 12:00,10,738,743,738,743,3
20110901|2010-09-10 13:00,10,734,736.75,734,736.75,3
20110901|2010-09-13 00:30,13,735,735,735,735,1
20110901|2010-09-13 02:00,13,736.75,740,736.75,740,2
20110901|2010-09-13 02:30,13,745,745,745,745,1
20110901|2010-09-13 06:30,13,745,745,745,745,1
20110901|2010-09-13 09:30,13,745,745,739.25,745,10
20110901|2010-09-13 10:30,13,740.5,740.5,740,740,2
20110901|2010-09-13 11:00,13,744.5,744.5,739.25,739.25,3
20110901|2010-09-13 12:00,13,735,741.5,734,739.25,7
20110901|2010-09-13 12:30,13,742.25,742.25,742.25,742.25,2
20110901|2010-09-13 13:00,13,742,746,741.75,746,5
20110901|2010-09-14 09:30,14,739.25,739.25,737.5,737.5,4
20110901|2010-09-14 10:00,14,742,744,741.25,743.75,11
20110901|2010-09-14 10:30,14,745,750,745,745,47
20110901|2010-09-14 11:00,14,742.5,742.5,741.5,741.5,2
20110901|2010-09-14 11:30,14,740.75,740.75,735.5,735.5,8
20110901|2010-09-14 19:30,15,741.75,741.75,741.75,741.75,2
20110901|2010-09-15 09:30,15,745.5,745.5,741.25,742,6
20110901|2010-09-15 10:00,15,743,744,743,744,3
20110901|2010-09-15 10:30,15,742.75,742.75,738.5,738.5,3
20110901|2010-09-15 11:00,15,741.25,741.25,741,741,3
20110901|2010-09-15 11:30,15,742,742,742,742,4
20110901|2010-09-15 12:00,15,735.75,738,735.75,738,4
20110901|2010-09-15 12:30,15,736,738.25,736,738.25,6
20110901|2010-09-15 13:00,15,741,741,740.75,741,8
20110901|2010-09-15 20:00,16,740.5,741,740.5,741,6
20110901|2010-09-16 09:30,16,735,735,735,735,15
20110901|2010-09-16 10:00,16,735,735,735,735,1
20110901|2010-09-16 11:00,16,733,733,733,733,1
20110901|2010-09-16 11:30,16,730,730,730,730,1
20110901|2010-09-16 12:00,16,730,730,730,730,1
20110901|2010-09-16 18:00,17,735,735,735,735,1
20110901|2010-09-16 21:00,17,740,740,740,740,1
20110901|2010-09-16 21:30,17,740.5,740.5,740.5,740.5,2
20110901|2010-09-17 09:30,17,737.25,742,737.25,740.75,29
20110901|2010-09-17 10:00,17,741.5,744.75,738.75,744.75,14
20110901|2010-09-17 11:00,17,740,740.25,739,739,4
20110901|2010-09-17 11:30,17,740.25,740.25,740.25,740.25,2
20110901|2010-09-17 12:00,17,745,750,745,747.75,9
20110901|2010-09-17 12:30,17,743.5,745,743.5,744.75,4
20110901|2010-09-17 13:00,17,746,749,746,749,3
20110901|2010-09-19 18:00,20,749,749,749,749,2
20110901|2010-09-19 19:00,20,748.5,750,748.5,750,4
20110901|2010-09-19 19:30,20,748,750,748,750,2
20110901|2010-09-20 09:30,20,750,753.25,750,753.25,4
20110901|2010-09-20 10:00,20,752.25,757,752.25,756,25
20110901|2010-09-20 10:30,20,759,760,759,760,6
20110901|2010-09-20 11:00,20,758.5,758.5,754,754,11
20110901|2010-09-20 11:30,20,754,754,754,754,2
20110901|2010-09-20 12:00,20,756.25,756.25,756.25,756.25,1
20110901|2010-09-20 12:30,20,755,755,755,755,1
20110901|2010-09-20 13:00,20,748.25,751.25,748.25,751.25,3
20110901|2010-09-20 19:00,21,750,750,750,750,1
20110901|2010-09-21 01:30,21,751.25,751.25,751.25,751.25,3
20110901|2010-09-21 09:30,21,743.25,750,742.75,750,9
20110901|2010-09-21 10:00,21,750.75,757.25,749.75,757.25,18
20110901|2010-09-21 10:30,21,755,759.5,754.75,756.75,32
20110901|2010-09-21 11:00,21,759.75,759.75,751.75,752,11
20110901|2010-09-21 11:30,21,751,751.5,750.25,751.5,5
20110901|2010-09-21 12:00,21,751,751,750,750,3
20110901|2010-09-21 12:30,21,748.25,748.5,747.5,747.5,3
20110901|2010-09-21 13:00,21,748.25,749,747,747,6
20110901|2010-09-21 18:00,22,746,746,746,746,2
20110901|2010-09-21 18:30,22,747,747,747,747,1
20110901|2010-09-21 19:00,22,748,748,748,748,2
20110901|2010-09-22 09:30,22,751,751,748,751,15
20110901|2010-09-22 10:00,22,748,751,748,751,15
20110901|2010-09-22 10:30,22,748.75,752.75,748.75,752.75,50
20110901|2010-09-22 11:00,22,752,752,752,752,22
20110901|2010-09-22 11:30,22,748.5,748.5,748.5,748.5,5
20110901|2010-09-22 12:00,22,745.75,746.5,744.5,744.5,6
20110901|2010-09-22 12:30,22,744.5,744.75,744.5,744.75,4
20110901|2010-09-22 13:00,22,744.75,750.75,744.75,750.75,11
20110901|2010-09-23 02:00,23,741,741,740.75,740.75,2
20110901|2010-09-23 09:30,23,734,740.25,733,740,13
20110901|2010-09-23 10:00,23,740.75,740.75,740.75,740.75,1
20110901|2010-09-23 10:30,23,744.25,746.25,744.25,746.25,2
20110901|2010-09-23 11:00,23,743.25,743.25,740.75,740.75,5
20110901|2010-09-23 11:30,23,742.75,742.75,742.75,742.75,1
20110901|2010-09-23 12:00,23,742.5,742.75,741,742.5,14
20110901|2010-09-23 12:30,23,737.25,740,737,739,19
20110901|2010-09-23 13:00,23,737.25,742.75,735,742.75,66
20110901|2010-09-23 19:30,24,738.5,738.5,738.5,738.5,1
20110901|2010-09-23 20:00,24,738.5,740,738.5,740,3
20110901|2010-09-24 00:30,24,740,740,740,740,1
20110901|2010-09-24 02:00,24,742,742,742,742,2
20110901|2010-09-24 02:30,24,742,742,742,742,1
20110901|2010-09-24 03:00,24,742,742,742,742,1
20110901|2010-09-24 04:00,24,743.75,743.75,743.75,743.75,1
20110901|2010-09-24 06:30,24,745,745,745,745,1
20110901|2010-09-24 09:30,24,742.75,743,742.75,743,10
20110901|2010-09-24 10:30,24,746,748.75,746,748.75,6
20110901|2010-09-24 11:00,24,749,750.75,749,750.75,8
20110901|2010-09-24 11:30,24,750,758.75,750,755.75,28
20110901|2010-09-24 12:00,24,755.75,759,753,759,8
20110901|2010-09-24 12:30,24,759.75,760,755,755.5,36
20110901|2010-09-24 13:00,24,754.25,758.5,754.25,755.5,12
20110901|2010-09-26 18:00,27,755,756,755,756,3
20110901|2010-09-26 19:00,27,759,759,759,759,1
20110901|2010-09-27 01:30,27,760,760,760,760,1
20110901|2010-09-27 09:30,27,752,752,748,748,4
20110901|2010-09-27 10:00,27,748.5,748.5,748.5,748.5,1
20110901|2010-09-27 11:00,27,747,747,747,747,1
20110901|2010-09-27 11:30,27,745,746.25,745,745.75,6
20110901|2010-09-27 12:00,27,746.25,747.75,746.25,747.75,6
20110901|2010-09-27 12:30,27,747.5,747.5,747.5,747.5,1
20110901|2010-09-27 13:00,27,744,748.5,742,742,12
20110901|2010-09-27 19:30,28,743.5,744,743.5,743.75,4
20110901|2010-09-28 03:00,28,743,743.75,743,743.75,2
20110901|2010-09-28 09:30,28,737,740,731.75,740,10
20110901|2010-09-28 10:00,28,738.75,738.75,737,737.25,54
20110901|2010-09-28 10:30,28,735.25,735.25,732,732.75,43
20110901|2010-09-28 11:00,28,733,734.75,733,734.25,14
20110901|2010-09-28 11:30,28,733.25,734,732.5,734,8
20110901|2010-09-28 12:00,28,733,733.25,732.75,733.25,15
20110901|2010-09-28 12:30,28,731.75,733.25,731.75,733.25,7
20110901|2010-09-28 13:00,28,733,733,728.5,728.5,78
20110901|2010-09-29 04:30,29,720,720,720,720,2
20110901|2010-09-29 09:30,29,710.25,716.5,710.25,716.5,13
20110901|2010-09-29 10:00,29,718.25,718.25,714,714,17
20110901|2010-09-29 10:30,29,713.75,718,713.75,718,2
20110901|2010-09-29 11:00,29,718,720,718,720,11
20110901|2010-09-29 11:30,29,718,718,718,718,2
20110901|2010-09-29 12:00,29,719.75,720,718,718,16
20110901|2010-09-29 12:30,29,718,719.75,718,718,12
20110901|2010-09-29 13:00,29,720,732.75,720,732.75,5
20110901|2010-09-30 03:30,30,726,726.25,726,726.25,3
20110901|2010-09-30 09:30,30,716.25,719.25,709.5,711,34
20110901|2010-09-30 10:00,30,711.5,711.5,707.5,707.5,24
20110901|2010-09-30 10:30,30,715,715,715,715,1
20110901|2010-09-30 11:00,30,713,713,712.25,712.25,7
20110901|2010-09-30 11:30,30,712.5,719,712.5,719,10
20110901|2010-09-30 12:00,30,718.5,723,718.5,723,21
20110901|2010-09-30 12:30,30,720,720,719.5,719.5,10
20110901|2010-09-30 13:00,30,722.5,725.25,719.75,725.25,8
20110901|2010-10-01 06:30,1,724,724,724,724,5
20110901|2010-10-01 09:30,1,720,724.25,720,720,7
20110901|2010-10-01 10:00,1,718,718,718,718,2
20110901|2010-10-01 10:30,1,720,720,720,720,1
20110901|2010-10-01 11:00,1,714.5,714.5,714.5,714.5,1
20110901|2010-10-01 11:30,1,709.75,709.75,709.75,709.75,1
20110901|2010-10-01 12:00,1,709,709,709,709,1
20110901|2010-10-01 13:00,1,710.5,715,710.5,715,8
20110901|2010-10-03 18:30,4,713,714.75,713,714.75,10
20110901|2010-10-03 20:30,4,707.75,707.75,707.75,707.75,1
20110901|2010-10-04 07:00,4,701.25,701.25,701.25,701.25,1
20110901|2010-10-04 09:30,4,704.75,708.5,704.25,708.5,4
20110901|2010-10-04 10:00,4,709.5,709.5,709.5,709.5,1
20110901|2010-10-04 10:30,4,710,712,709.5,709.5,9
20110901|2010-10-04 11:00,4,711.5,711.5,711.5,711.5,10
20110901|2010-10-04 11:30,4,708.5,708.5,708.5,708.5,1
20110901|2010-10-04 12:00,4,708,708,707.75,708,15
20110901|2010-10-04 12:30,4,708.25,708.75,708.25,708.25,20
20110901|2010-10-04 13:00,4,708.25,709,705.25,705.25,92
20110901|2010-10-05 09:30,5,720,720.5,720,720.5,5
20110901|2010-10-05 10:00,5,723.25,723.25,722,723,34
20110901|2010-10-05 10:30,5,722,723.25,721.75,721.75,115
20110901|2010-10-05 11:00,5,722.25,722.5,721.75,722.5,47
20110901|2010-10-05 11:30,5,722.5,722.5,721.5,721.5,37
20110901|2010-10-05 12:00,5,721,722.25,719.5,719.75,12
20110901|2010-10-05 18:00,6,723.5,723.5,723.5,723.5,2
20110901|2010-10-05 19:00,6,724.5,726.5,724.5,726.25,4
20110901|2010-10-05 19:30,6,725.25,725.25,724.75,724.75,2
20110901|2010-10-06 09:30,6,725,725,719,719.25,7
20110901|2010-10-06 10:00,6,719,722,719,722,9
20110901|2010-10-06 10:30,6,722.25,722.25,721.5,721.5,5
20110901|2010-10-06 11:30,6,719,719,718.25,718.25,7
20110901|2010-10-06 12:00,6,718.75,719.25,717.75,717.75,15
20110901|2010-10-06 12:30,6,718.25,718.25,718.25,718.25,1
20110901|2010-10-06 13:00,6,719.25,719.25,719.25,719.25,1
20110901|2010-10-07 09:30,7,730,730,729,729,2
20110901|2010-10-07 10:30,7,724.5,724.5,724.5,724.5,3
20110901|2010-10-07 11:00,7,724,724.75,724,724,29
20110901|2010-10-07 11:30,7,723.25,723.25,723.25,723.25,11
20110901|2010-10-07 12:00,7,723,723,723,723,1
20110901|2010-10-07 12:30,7,724.25,724.25,724.25,724.25,2
20110901|2010-10-07 13:00,7,723.25,724,722,722,16
20110901|2010-10-07 18:00,8,718,720.25,718,720,3
20110901|2010-10-08 06:30,8,724,724.5,724,724.5,5
20110901|2010-10-08 09:30,8,740,777.25,740,776.25,85
20110901|2010-10-08 10:00,8,767.5,767.5,767.5,767.5,1
20110901|2010-10-08 10:30,8,771.75,773.5,765.5,765.5,17
20110901|2010-10-08 11:00,8,766.25,770,766,769.75,11
20110901|2010-10-08 11:30,8,769.25,771.75,769,771.75,7
20110901|2010-10-08 12:00,8,773,778,772.5,778,42
20110901|2010-10-08 12:30,8,777,779,777,779,33
20110901|2010-10-08 13:00,8,779,779,776,776.75,15
20110901|2010-10-10 18:00,11,775,786,775,779.25,53
20110901|2010-10-10 18:30,11,784,784,784,784,2
20110901|2010-10-11 02:30,11,778,778,777.5,777.5,2
20110901|2010-10-11 06:30,11,778.25,778.25,778,778,2
20110901|2010-10-11 07:00,11,775.25,775.25,775.25,775.25,1
20110901|2010-10-11 09:30,11,776,777.25,769.25,770.5,22
20110901|2010-10-11 10:00,11,770.25,773,764,764,15
20110901|2010-10-11 11:00,11,765,765,763.25,765,6
20110901|2010-10-11 11:30,11,771.25,771.5,770,770,9
20110901|2010-10-11 12:00,11,766.25,766.25,766,766,4
20110901|2010-10-11 12:30,11,766,768,764.5,768,6
20110901|2010-10-11 13:00,11,768.75,769,767,769,19
20110901|2010-10-11 18:30,12,768,768,768,768,2
20110901|2010-10-11 21:30,12,766.5,766.5,766.5,766.5,1
20110901|2010-10-11 22:00,12,769,769,769,769,1
20110901|2010-10-11 23:30,12,770,770,770,770,1
20110901|2010-10-12 00:00,12,770,770,770,770,1
20110901|2010-10-12 05:30,12,766,766,766,766,3
20110901|2010-10-12 09:30,12,765.25,772,765.25,770,31
20110901|2010-10-12 10:00,12,770,770,768.75,768.75,3
20110901|2010-10-12 10:30,12,772,772,769.5,770,7
20110901|2010-10-12 11:00,12,772,774.75,771.5,771.75,31
20110901|2010-10-12 11:30,12,772,772,769,771.5,13
20110901|2010-10-12 12:00,12,770,773,770,773,4
20110901|2010-10-12 12:30,12,772,772,772,772,1
20110901|2010-10-12 13:00,12,775,775,765.25,765.5,22
20110901|2010-10-12 18:00,13,765,765,765,765,3
20110901|2010-10-12 18:30,13,765.5,765.5,765,765,8
20110901|2010-10-12 20:00,13,766,766,766,766,1
20110901|2010-10-13 09:30,13,774.5,774.5,767,768.75,15
20110901|2010-10-13 10:00,13,769.25,773.75,769.25,772,13
20110901|2010-10-13 10:30,13,768,768.5,764,765,68
20110901|2010-10-13 11:00,13,766.5,766.5,763,765,72
20110901|2010-10-13 11:30,13,763,764,756.5,756.5,20
20110901|2010-10-13 12:00,13,760,762,760,762,4
20110901|2010-10-13 18:00,14,759.5,759.5,759.5,759.5,1
20110901|2010-10-13 18:30,14,760,760,760,760,1
20110901|2010-10-14 09:30,14,765,766.5,765,765.75,7
20110901|2010-10-14 10:00,14,765.5,770,765.25,768.5,25
20110901|2010-10-14 10:30,14,768,768,765.75,766.25,3
20110901|2010-10-14 11:00,14,766.75,767.25,766.75,767.25,3
20110901|2010-10-14 11:30,14,765.5,767,765,767,21
20110901|2010-10-14 12:00,14,768.75,768.75,766,766,6
20110901|2010-10-14 13:00,14,766.25,771,766.25,771,23
20110901|2010-10-14 18:30,15,770,770,770,770,2
20110901|2010-10-15 03:00,15,772,772,772,772,2
20110901|2010-10-15 09:30,15,763.25,772.25,763,768.5,55
20110901|2010-10-15 10:00,15,766.75,772.75,766.75,772.75,9
20110901|2010-10-15 10:30,15,775,775,775,775,4
20110901|2010-10-15 11:00,15,776,778,774,775,27
20110901|2010-10-15 11:30,15,775,777.5,774,775.5,32
20110901|2010-10-15 12:00,15,778,779,778,779,10
20110901|2010-10-15 12:30,15,777.75,783.25,777.75,780.25,36
20110901|2010-10-15 13:00,15,775.5,778.75,775.25,775.25,29
20110901|2010-10-18 09:30,18,775,777,775,775,25
20110901|2010-10-18 10:00,18,770.75,771.5,769.5,769.5,9
20110901|2010-10-18 10:30,18,769.75,769.75,769.75,769.75,1
20110901|2010-10-18 11:00,18,769.25,771,769.25,771,3
20110901|2010-10-18 11:30,18,771.5,772,770.25,772,11
20110901|2010-10-18 12:00,18,771.25,771.25,771,771,21
20110901|2010-10-18 12:30,18,771,771,771,771,14
20110901|2010-10-18 13:00,18,771,771.75,770,770,63
20110901|2010-10-18 18:00,19,770,773.5,770,773.5,20
20110901|2010-10-19 01:00,19,774.75,774.75,774.75,774.75,1
20110901|2010-10-19 06:30,19,770,770,770,770,3
20110901|2010-10-19 07:00,19,770,770,768,768,18
20110901|2010-10-19 09:30,19,768,768,763,763.5,127
20110901|2010-10-19 10:00,19,762.5,762.5,762,762,12
20110901|2010-10-19 10:30,19,762,764.5,761.75,764.5,5
20110901|2010-10-19 11:00,19,764.25,764.25,762,762,5
20110901|2010-10-19 11:30,19,762,762,762,762,5
20110901|2010-10-19 12:00,19,761.5,761.5,759,759,38
20110901|2010-10-19 12:30,19,757,757,757,757,4
20110901|2010-10-19 13:00,19,756.75,758.25,755.5,758.25,39
20110901|2010-10-19 18:00,20,755,755,755,755,1
20110901|2010-10-19 22:00,20,760,760,760,760,2
20110901|2010-10-20 07:00,20,762.5,762.5,762.5,762.5,1
20110901|2010-10-20 09:30,20,761.5,765.5,761.5,764,104
20110901|2010-10-20 10:00,20,763.25,768,763,766.5,19
20110901|2010-10-20 10:30,20,763.75,768,763.75,768,5
20110901|2010-10-20 11:00,20,767.5,768,767.5,767.5,23
20110901|2010-10-20 11:30,20,764.75,764.75,764.75,764.75,1
20110901|2010-10-20 12:00,20,765.25,765.25,765.25,765.25,2
20110901|2010-10-20 12:30,20,766,770.25,766,770.25,20
20110901|2010-10-20 13:00,20,769,771.25,769,770.5,13
20110901|2010-10-20 18:00,21,769,775,769,775,11
20110901|2010-10-20 19:00,21,775,775,775,775,1
20110901|2010-10-21 01:00,21,766,766,766,766,1
20110901|2010-10-21 09:30,21,768,768.5,761,761,101
20110901|2010-10-21 10:00,21,762.5,762.5,762.5,762.5,1
20110901|2010-10-21 10:30,21,761,761,761,761,1
20110901|2010-10-21 11:00,21,761,761,758.5,761,7
20110901|2010-10-21 11:30,21,762,762,762,762,1
20110901|2010-10-21 12:30,21,757.75,758,757,757,8
20110901|2010-10-21 13:00,21,757,757,755,755,8
20110901|2010-10-22 09:30,22,758.25,758.5,756.75,758.5,7
20110901|2010-10-22 10:00,22,757,757,756.75,757,12
20110901|2010-10-22 10:30,22,756.25,756.25,756.25,756.25,2
20110901|2010-10-22 11:30,22,758.25,761,758.25,761,2
20110901|2010-10-22 12:00,22,759.75,762,759.75,761.25,8
20110901|2010-10-22 12:30,22,757.25,760,757.25,760,5
20110901|2010-10-22 13:00,22,758.5,758.5,755.75,755.75,6
20110901|2010-10-25 09:30,25,759.75,770,759.75,770,2
20110901|2010-10-25 10:00,25,762.5,762.75,762.5,762.75,2
20110901|2010-10-25 11:00,25,760,760,759,759.25,4
20110901|2010-10-25 11:30,25,758.25,758.25,758.25,758.25,1
20110901|2010-10-25 12:30,25,763.25,763.25,763.25,763.25,1
20110901|2010-10-25 13:00,25,765.75,769.25,764,764,65
20110901|2010-10-25 18:00,26,765,766,765,766,2
20110901|2010-10-25 19:30,26,765.5,765.5,765.5,765.5,4
20110901|2010-10-25 23:30,26,765.75,765.75,765.75,765.75,1
20110901|2010-10-26 00:30,26,765.75,765.75,765.75,765.75,1
20110901|2010-10-26 01:00,26,765.75,765.75,765.75,765.75,8
20110901|2010-10-26 01:30,26,765.5,765.5,765.5,765.5,8
20110901|2010-10-26 09:30,26,765.5,780,765.5,777,19
20110901|2010-10-26 10:00,26,780.5,780.5,778.75,778.75,2
20110901|2010-10-26 10:30,26,778,778.25,775.5,777.75,19
20110901|2010-10-26 11:00,26,777.25,779,775.25,779,14
20110901|2010-10-26 11:30,26,778.5,780,778.25,778.25,20
20110901|2010-10-26 12:00,26,781,785,781,785,17
20110901|2010-10-26 12:30,26,786,788,780.5,780.5,42
20110901|2010-10-26 13:00,26,781.5,783.75,778.25,778.25,67
20110901|2010-10-26 18:00,27,778,782,778,782,13
20110901|2010-10-26 18:30,27,785,785,785,785,4
20110901|2010-10-26 19:00,27,786,786,786,786,1
20110901|2010-10-27 03:00,27,777.75,778,777.75,778,3
20110901|2010-10-27 09:30,27,782,785,779.25,785,24
20110901|2010-10-27 10:00,27,785.25,790.25,785.25,790.25,48
20110901|2010-10-27 10:30,27,790,791,790,790,92
20110901|2010-10-27 11:00,27,788.25,788.5,787,787.25,9
20110901|2010-10-27 11:30,27,788.5,788.5,786.5,786.5,3
20110901|2010-10-27 12:00,27,788,789,788,789,2
20110901|2010-10-27 12:30,27,790,793.5,790,793.25,27
20110901|2010-10-27 13:00,27,793,793,786.25,786.25,23
20110901|2010-10-27 18:00,28,779.5,789.5,779.5,789.5,2
20110901|2010-10-27 18:30,28,790,790,790,790,3
20110901|2010-10-27 21:30,28,788.75,788.75,788.75,788.75,1
20110901|2010-10-27 23:30,28,788.25,788.25,788.25,788.25,1
20110901|2010-10-28 00:30,28,789.5,789.5,789.5,789.5,1
20110901|2010-10-28 02:00,28,790,790,790,790,1
20110901|2010-10-28 02:30,28,790,790,790,790,1
20110901|2010-10-28 03:00,28,790,790,790,790,8
20110901|2010-10-28 03:30,28,790.25,792.25,790.25,792.25,10
20110901|2010-10-28 04:00,28,794,794,794,794,1
20110901|2010-10-28 04:30,28,795,795,795,795,10
20110901|2010-10-28 05:30,28,797,798,797,798,4
20110901|2010-10-28 06:00,28,798,798,798,798,1
20110901|2010-10-28 06:30,28,798.25,798.25,798.25,798.25,1
20110901|2010-10-28 09:30,28,798.75,799.5,797,799,91
20110901|2010-10-28 10:00,28,800,800.75,799,800,114
20110901|2010-10-28 10:30,28,800,800.25,799,799,78
20110901|2010-10-28 11:00,28,798.75,800,798.5,799.5,37
20110901|2010-10-28 11:30,28,800.25,800.5,798.75,798.75,9
20110901|2010-10-28 12:00,28,800,801.75,800,800,42
20110901|2010-10-28 12:30,28,800,804,800,804,74
20110901|2010-10-28 13:00,28,804,804,799,802,42
20110901|2010-10-28 18:00,29,802,802,800,800,3
20110901|2010-10-28 20:00,29,800.5,800.5,800.5,800.5,1
20110901|2010-10-29 05:30,29,800,800,800,800,2
20110901|2010-10-29 06:00,29,800,800,800,800,2
20110901|2010-10-29 09:30,29,800,809,800,807,63
20110901|2010-10-29 10:00,29,807,807.5,807,807,17
20110901|2010-10-29 10:30,29,807,807.25,803.75,805,42
20110901|2010-10-29 11:00,29,805,805,805,805,1
20110901|2010-10-29 11:30,29,804.5,807.5,804.5,807,17
20110901|2010-10-29 12:00,29,807.5,807.5,806.25,807.5,3
20110901|2010-10-29 12:30,29,807.5,807.5,805.25,807,10
20110901|2010-10-29 13:00,29,806,806,803,803,99
20110901|2010-11-01 00:30,1,810,810,810,810,21
20110901|2010-11-01 09:30,1,808.25,810.75,803.75,803.75,17
20110901|2010-11-01 10:00,1,798,799.25,794,794.75,11
20110901|2010-11-01 10:30,1,794.5,795.75,794,795.25,4
20110901|2010-11-01 11:30,1,797.75,797.75,797.75,797.75,1
20110901|2010-11-01 12:00,1,800,801.25,800,801.25,6
20110901|2010-11-01 12:30,1,800,800,800,800,5
20110901|2010-11-01 13:00,1,794.5,795.75,793,793.5,13
20110901|2010-11-01 18:00,2,793,793,793,793,1
20110901|2010-11-01 20:00,2,798.25,798.25,798.25,798.25,1
20110901|2010-11-02 06:30,2,800,800,800,800,1
20110901|2010-11-02 07:00,2,800,800,800,800,2
20110901|2010-11-02 09:30,2,799.25,799.5,796.25,796.25,57
20110901|2010-11-02 10:00,2,797,797,792.5,792.5,37
20110901|2010-11-02 10:30,2,794.5,794.75,792.5,792.5,12
20110901|2010-11-02 11:00,2,790,791.25,788.25,791.25,6
20110901|2010-11-02 11:30,2,790,793.5,790,793.5,31
20110901|2010-11-02 12:00,2,793.5,794,792.25,792.25,12
20110901|2010-11-02 12:30,2,791.5,792.5,790,792.5,25
20110901|2010-11-02 13:00,2,788.75,791.5,787.5,788.75,118
20110901|2010-11-02 20:00,3,789,789,789,789,1
20110901|2010-11-03 04:00,3,791,791,791,791,1
20110901|2010-11-03 04:30,3,791.75,791.75,791.75,791.75,1
20110901|2010-11-03 07:00,3,793,793,793,793,1
20110901|2010-11-03 09:30,3,794.75,805,785.75,785.75,102
20110901|2010-11-03 10:00,3,786.5,787.25,779.5,783.75,96
20110901|2010-11-03 10:30,3,784.25,787.5,784.25,787.5,7
20110901|2010-11-03 11:00,3,789.75,794,789.75,792.5,142
20110901|2010-11-03 11:30,3,792,794,792,793,31
20110901|2010-11-03 12:30,3,789.75,794.5,789.5,794,35
20110901|2010-11-03 13:00,3,795,795,791.75,792.25,177
20110901|2010-11-03 19:30,4,796,796,796,796,1
20110901|2010-11-04 02:30,4,795.75,795.75,795.75,795.75,1
20110901|2010-11-04 04:30,4,800,800,800,800,6
20110901|2010-11-04 05:00,4,800,800,799.75,799.75,19
20110901|2010-11-04 05:30,4,799.75,799.75,799.75,799.75,1
20110901|2010-11-04 09:30,4,800,814.5,800,813.75,192
20110901|2010-11-04 10:00,4,813,818,811.75,811.75,28
20110901|2010-11-04 10:30,4,811,811,807.5,810,17
20110901|2010-11-04 11:00,4,811,813,809.5,812.5,18
20110901|2010-11-04 11:30,4,811.75,811.75,809.75,810.5,16
20110901|2010-11-04 12:00,4,812.5,816.5,812.5,815,28
20110901|2010-11-04 12:30,4,815,815,811.25,814.5,40
20110901|2010-11-04 13:00,4,813.75,814.5,811,814.25,88
20110901|2010-11-04 18:00,5,813.5,818,813.5,818,21
20110901|2010-11-04 19:00,5,816.5,816.5,816.5,816.5,1
20110901|2010-11-04 23:30,5,817.25,817.25,817.25,817.25,1
20110901|2010-11-05 00:00,5,817.5,817.75,817.5,817.75,2
20110901|2010-11-05 01:00,5,816.25,816.25,815.75,815.75,4
20110901|2010-11-05 01:30,5,817.25,817.5,817.25,817.5,6
20110901|2010-11-05 02:00,5,816,816,816,816,1
20110901|2010-11-05 02:30,5,815.75,815.75,815.75,815.75,1
20110901|2010-11-05 09:30,5,807.75,816,807.75,814.75,33
20110901|2010-11-05 10:00,5,816.75,820,816.5,818.25,157
20110901|2010-11-05 10:30,5,819,821.75,818,818.5,98
20110901|2010-11-05 11:00,5,818.75,819.75,818,819,15
20110901|2010-11-05 11:30,5,819.75,820.75,819.25,820,16
20110901|2010-11-05 12:00,5,820,822,819.25,821.5,20
20110901|2010-11-05 12:30,5,822,828,822,825,33
20110901|2010-11-05 13:00,5,824.5,830,824.25,830,37
20110901|2010-11-07 18:00,8,828,836,828,836,8
20110901|2010-11-07 19:30,8,835,835,833.75,833.75,3
20110901|2010-11-07 21:00,8,833,833,833,833,1
20110901|2010-11-08 01:30,8,830.75,830.75,830.75,830.75,2
20110901|2010-11-08 05:00,8,822,822,822,822,1
20110901|2010-11-08 09:30,8,822,827.25,821.25,821.25,20
20110901|2010-11-08 10:00,8,823.5,826,823.5,826,19
20110901|2010-11-08 10:30,8,827.25,832,827.25,831.75,30
20110901|2010-11-08 11:00,8,831.5,831.5,830.5,831.5,18
20110901|2010-11-08 11:30,8,831.5,831.5,831.5,831.5,2
20110901|2010-11-08 12:00,8,832.25,833.25,830.5,830.5,7
20110901|2010-11-08 12:30,8,829.25,834,828.75,834,7
20110901|2010-11-08 13:00,8,833,834.5,831.25,832.25,62
20110901|2010-11-08 18:00,9,832,832,832,832,3
20110901|2010-11-08 18:30,9,831.75,831.75,831.75,831.75,3
20110901|2010-11-08 19:00,9,831.75,831.75,831.75,831.75,1
20110901|2010-11-08 20:00,9,833,833,833,833,1
20110901|2010-11-08 20:30,9,833,833,833,833,2
20110901|2010-11-08 21:00,9,835,835,835,835,1
20110901|2010-11-09 01:30,9,836,836,836,836,4
20110901|2010-11-09 03:00,9,833.75,833.75,833.75,833.75,1
20110901|2010-11-09 03:30,9,836.25,836.25,836.25,836.25,2
20110901|2010-11-09 04:00,9,836,836,836,836,3
20110901|2010-11-09 04:30,9,838.5,839,838.5,839,7
20110901|2010-11-09 05:30,9,840,840,839.5,839.5,5
20110901|2010-11-09 06:00,9,839,839,839,839,1
20110901|2010-11-09 06:30,9,841,842,841,842,13
20110901|2010-11-09 07:00,9,841,841,841,841,38
20110901|2010-11-09 09:30,9,850,856,846.25,849,238
20110901|2010-11-09 10:00,9,847.5,847.5,836,843,46
20110901|2010-11-09 10:30,9,841,844.75,841,841.25,23
20110901|2010-11-09 11:00,9,841,841.25,836.5,837.25,9
20110901|2010-11-09 11:30,9,838.5,838.75,835.5,835.5,21
20110901|2010-11-09 12:00,9,834,834,834,834,2
20110901|2010-11-09 12:30,9,835,840.25,822,827,38
20110901|2010-11-09 13:00,9,828.25,830,822.5,822.5,7
20110901|2010-11-09 18:00,10,825,825,825,825,1
20110901|2010-11-09 18:30,10,822,822,822,822,1
20110901|2010-11-09 22:00,10,809.25,809.25,809.25,809.25,1
20110901|2010-11-10 02:00,10,826.25,826.25,826.25,826.25,1
20110901|2010-11-10 02:30,10,826.5,826.5,826.5,826.5,1
20110901|2010-11-10 04:00,10,827,827,827,827,1
20110901|2010-11-10 06:30,10,825,825,824.75,824.75,3
20110901|2010-11-10 09:30,10,819.25,819.25,815.75,817.25,8
20110901|2010-11-10 10:00,10,817.75,818,817.25,817.25,5
20110901|2010-11-10 10:30,10,817.75,820,817.75,819.5,4
20110901|2010-11-10 11:00,10,820,820,818,818.75,34
20110901|2010-11-10 11:30,10,819,819,816.25,816.5,32
20110901|2010-11-10 12:00,10,812.5,816.5,812.5,816.5,22
20110901|2010-11-10 12:30,10,817,817.75,816.5,817.5,11
20110901|2010-11-10 13:00,10,818,820,814,814,25
20110901|2010-11-10 19:00,11,819,819,819,819,1
20110901|2010-11-10 23:30,11,826,826,826,826,1
20110901|2010-11-11 01:00,11,827.25,828.25,827.25,828.25,4
20110901|2010-11-11 01:30,11,829,829,829,829,1
20110901|2010-11-11 05:30,11,825.75,825.75,825,825,4
20110901|2010-11-11 09:30,11,815.25,815.25,812.5,815,35
20110901|2010-11-11 10:00,11,814.75,816.75,814.75,815,7
20110901|2010-11-11 10:30,11,815,818,815,818,16
20110901|2010-11-11 11:00,11,819.75,819.75,818.75,818.75,3
20110901|2010-11-11 11:30,11,815,818,815,818,3
20110901|2010-11-11 12:00,11,815,816,811,815.25,82
20110901|2010-11-11 12:30,11,814.5,817,812.75,815.25,41
20110901|2010-11-11 13:00,11,815,820,813.75,815,199
20110901|2010-11-11 18:00,12,812.75,816,812.75,816,3
20110901|2010-11-11 19:00,12,815,815,815,815,1
20110901|2010-11-11 19:30,12,807.25,807.25,806.75,806.75,3
20110901|2010-11-11 20:00,12,803,803,802,802.75,5
20110901|2010-11-12 01:00,12,802.5,802.5,802.5,802.5,2
20110901|2010-11-12 09:30,12,803,806.25,802,806.25,25
20110901|2010-11-12 10:00,12,799.5,800.25,798.75,799,23
20110901|2010-11-12 10:30,12,799.75,800,799,800,61
20110901|2010-11-12 11:00,12,800,800,792,792.25,45
20110901|2010-11-12 11:30,12,795.5,795.75,782.5,787,52
20110901|2010-11-12 12:00,12,784.5,786,782.75,786,26
20110901|2010-11-12 12:30,12,785.5,785.5,774.25,774.25,12
20110901|2010-11-12 13:00,12,772,781.75,772,780.5,16
20110901|2010-11-14 18:00,15,777.75,778,777.75,778,3
20110901|2010-11-15 09:30,15,783.75,783.75,781,781.25,8
20110901|2010-11-15 10:00,15,778,780.25,778,780.25,4
20110901|2010-11-15 10:30,15,784,786,784,786,7
20110901|2010-11-15 11:00,15,794,794,794,794,1
20110901|2010-11-15 11:30,15,786,786.75,786,786.75,2
20110901|2010-11-15 12:30,15,784.25,785,784.25,785,7
20110901|2010-11-15 13:00,15,785,785,780.25,780.25,10
20110901|2010-11-15 19:30,16,781.5,781.5,781.5,781.5,1
20110901|2010-11-16 06:00,16,776.75,776.75,776.75,776.75,1
20110901|2010-11-16 09:30,16,772.5,773,761,761.75,48
20110901|2010-11-16 10:00,16,761.75,761.75,752.5,752.5,16
20110901|2010-11-16 10:30,16,753.75,753.75,740.25,742.75,21
20110901|2010-11-16 11:00,16,740.75,744.75,740.75,744.75,4
20110901|2010-11-16 11:30,16,740.5,741.5,740,740.75,16
20110901|2010-11-16 12:00,16,742.5,745,742.5,742.5,6
20110901|2010-11-16 12:30,16,742.75,748.75,742,748.75,85
20110901|2010-11-16 13:00,16,746,746,743,743.75,17
20110901|2010-11-16 18:00,17,738,738,738,738,1
20110901|2010-11-17 01:30,17,735,735,734.75,734.75,3
20110901|2010-11-17 05:00,17,744.25,744.5,744.25,744.5,3
20110901|2010-11-17 09:30,17,751.25,754.5,748,754.5,11
20110901|2010-11-17 10:00,17,754.25,755.5,753,755.5,6
20110901|2010-11-17 11:00,17,757.25,757.25,754,754,4
20110901|2010-11-17 11:30,17,750,750,750,750,1
20110901|2010-11-17 12:00,17,751.5,751.5,749.5,750.5,48
20110901|2010-11-17 12:30,17,749.75,750.25,744,744,20
20110901|2010-11-17 13:00,17,743.75,743.75,743.5,743.5,3
20110901|2010-11-17 18:00,18,746,746,746,746,1
20110901|2010-11-17 18:30,18,751,751,751,751,1
20110901|2010-11-17 20:00,18,750.25,750.25,748.25,748.25,2
20110901|2010-11-17 23:00,18,753.5,753.5,753.5,753.5,2
20110901|2010-11-17 23:30,18,753.5,753.75,753.5,753.75,25
20110901|2010-11-18 00:00,18,753.75,753.75,753.75,753.75,4
20110901|2010-11-18 01:30,18,755.5,758.5,755.5,758.5,5
20110901|2010-11-18 09:30,18,765.75,766.75,761.25,762,45
20110901|2010-11-18 10:00,18,756.75,759.75,756.75,759.75,7
20110901|2010-11-18 10:30,18,759.75,760,759.75,760,55
20110901|2010-11-18 11:00,18,759.75,759.75,759.75,759.75,35
20110901|2010-11-18 11:30,18,758.75,759,758.5,759,12
20110901|2010-11-18 12:00,18,759,759,756.5,756.5,2
20110901|2010-11-18 13:00,18,758.25,760.25,758.25,759.25,8
20110901|2010-11-18 22:00,19,759.75,759.75,759.75,759.75,2
20110901|2010-11-19 03:00,19,764.75,764.75,764.75,764.75,1
20110901|2010-11-19 09:30,19,758,766.5,758,766.5,19
20110901|2010-11-19 10:00,19,764.5,764.5,761,761,8
20110901|2010-11-19 10:30,19,763.5,764,763.5,764,25
20110901|2010-11-19 11:00,19,764.5,764.5,764.5,764.5,1
20110901|2010-11-19 11:30,19,765.25,765.25,765.25,765.25,3
20110901|2010-11-19 12:00,19,760.25,760.5,759.5,759.75,8
20110901|2010-11-19 12:30,19,763,763,759.75,760.5,12
20110901|2010-11-19 13:00,19,764.25,764.25,758.5,758.5,6
20110901|2010-11-22 01:30,22,764.5,764.5,764.5,764.5,5
20110901|2010-11-22 09:30,22,760.75,766.5,760.75,764.5,5
20110901|2010-11-22 10:00,22,763,764,763,764,2
20110901|2010-11-22 10:30,22,765,768.25,765,765.5,5
20110901|2010-11-22 11:30,22,764.75,764.75,764.75,764.75,3
20110901|2010-11-22 12:00,22,765,765,765,765,1
20110901|2010-11-22 13:00,22,766,766,762.5,762.5,2
20110901|2010-11-23 07:00,23,758.75,758.75,758.75,758.75,1
20110901|2010-11-23 09:30,23,754,755.25,752.5,755,17
20110901|2010-11-23 10:00,23,757.5,761,757,757,6
20110901|2010-11-23 10:30,23,754.75,760,754.75,760,4
20110901|2010-11-23 11:00,23,764.5,764.5,762.25,762.5,3
20110901|2010-11-23 11:30,23,764,764,764,764,1
20110901|2010-11-23 12:00,23,764.5,766,764.5,766,21
20110901|2010-11-23 12:30,23,759,759.5,759,759.5,3
20110901|2010-11-23 13:00,23,762.75,763.25,760.5,761.5,17
20110901|2010-11-23 19:30,24,765.5,765.5,765.5,765.5,2
20110901|2010-11-23 21:00,24,764,764,764,764,1
20110901|2010-11-24 06:30,24,765.75,765.75,765.75,765.75,1
20110901|2010-11-24 09:30,24,768.75,768.75,766.5,767.75,27
20110901|2010-11-24 10:00,24,768.25,768.25,768,768.25,14
20110901|2010-11-24 10:30,24,768,768,767,767,2
20110901|2010-11-24 11:00,24,762.25,763.5,761.75,763.5,7
20110901|2010-11-24 12:00,24,762.5,763.25,762.25,762.75,6
20110901|2010-11-24 12:30,24,762.75,764.25,762.75,764.25,12
20110901|2010-11-24 13:00,24,764.5,767.5,764.5,766.75,26
20110901|2010-11-26 09:30,26,768.25,768.25,768.25,768.25,1
20110901|2010-11-26 11:30,26,771,771,768.75,769.75,30
20110901|2010-11-28 20:00,29,775,775,775,775,1
20110901|2010-11-28 20:30,29,778,778.25,778,778.25,4
20110901|2010-11-29 09:30,29,771.25,774,771,771,18
20110901|2010-11-29 10:00,29,770.5,772.25,770.5,772.25,5
20110901|2010-11-29 10:30,29,775,775,775,775,2
20110901|2010-11-29 11:00,29,775,775,775,775,2
20110901|2010-11-29 11:30,29,777,777,776.75,776.75,5
20110901|2010-11-29 12:00,29,776,776,774.75,774.75,4
20110901|2010-11-29 12:30,29,773.25,775,773.25,775,25
20110901|2010-11-29 13:00,29,773.25,773.25,773.25,773.25,30
20110901|2010-11-29 21:30,30,774.5,774.5,774.5,774.5,8
20110901|2010-11-30 05:30,30,778.25,778.25,778.25,778.25,3
20110901|2010-11-30 09:30,30,778,784.25,778,784.25,6
20110901|2010-11-30 10:00,30,780,780.25,778,780.25,13
20110901|2010-11-30 10:30,30,782.75,782.75,782.75,782.75,2
20110901|2010-11-30 11:00,30,784,784,783.25,783.25,2
20110901|2010-11-30 11:30,30,780.5,780.5,780.5,780.5,3
20110901|2010-11-30 12:30,30,780.5,780.5,780,780,7
20110901|2010-11-30 13:00,30,780.25,780.25,777.5,777.5,11
20110901|2010-11-30 18:00,1,777.25,777.25,777.25,777.25,1
20110901|2010-11-30 19:00,1,779.25,779.25,779.25,779.25,1
20110901|2010-11-30 20:30,1,781.5,781.5,781.5,781.5,1
20110901|2010-11-30 21:00,1,783,783,783,783,2
20110901|2010-12-01 00:00,1,790,796.75,790,796.75,5
20110901|2010-12-01 01:00,1,800,800,800,800,4
20110901|2010-12-01 05:00,1,805,805,805,805,3
20110901|2010-12-01 07:00,1,806,806,806,806,2
20110901|2010-12-01 09:30,1,806,819.75,806,815,40
20110901|2010-12-01 10:00,1,816,830.25,816,822,119
20110901|2010-12-01 10:30,1,822.5,822.5,818.5,819.25,20
20110901|2010-12-01 11:00,1,818,818,816.25,816.25,11
20110901|2010-12-01 11:30,1,818,819.25,817.25,819.25,12
20110901|2010-12-01 12:00,1,819.25,819.25,816.5,817.75,13
20110901|2010-12-01 12:30,1,819,821.75,818.5,820.75,19
20110901|2010-12-01 13:00,1,820,823,820,821.75,5
20110901|2010-12-01 18:00,2,821,823.25,821,822,16
20110901|2010-12-02 01:30,2,822,822,822,822,3
20110901|2010-12-02 02:30,2,825,825,825,825,4
20110901|2010-12-02 03:30,2,828.25,828.25,828.25,828.25,3
20110901|2010-12-02 04:00,2,830,830,830,830,3
20110901|2010-12-02 05:00,2,830,830,830,830,8
20110901|2010-12-02 06:00,2,830,830,830,830,11
20110901|2010-12-02 06:30,2,830,830,830,830,3
20110901|2010-12-02 09:30,2,828,849.25,828,838,71
20110901|2010-12-02 10:00,2,835,841.5,835,837.5,57
20110901|2010-12-02 10:30,2,837.5,842,836.75,842,41
20110901|2010-12-02 11:00,2,840,840.75,839,839.75,42
20110901|2010-12-02 11:30,2,839.75,840.5,835.75,835.75,25
20110901|2010-12-02 12:00,2,838,840.75,837.5,839.5,39
20110901|2010-12-02 12:30,2,842.5,842.5,837.5,839,29
20110901|2010-12-02 13:00,2,837,837,822.75,822.75,111
20110901|2010-12-02 18:00,3,822.75,823,820.75,820.75,4
20110901|2010-12-02 18:30,3,823,823,823,823,2
20110901|2010-12-02 19:00,3,825,825,825,825,1
20110901|2010-12-02 19:30,3,828,828,826.5,826.5,5
20110901|2010-12-02 22:00,3,826,826,825.25,825.25,2
20110901|2010-12-03 00:30,3,833,833.25,833,833.25,2
20110901|2010-12-03 01:30,3,838.75,838.75,838.75,838.75,1
20110901|2010-12-03 04:00,3,840,840,840,840,1
20110901|2010-12-03 06:00,3,840,840,840,840,4
20110901|2010-12-03 06:30,3,840.25,840.25,840.25,840.25,1
20110901|2010-12-03 07:00,3,841,841,839.5,839.5,2
20110901|2010-12-03 09:30,3,840.25,843,836.5,843,234
20110901|2010-12-03 10:00,3,842.5,844,837,841,24
20110901|2010-12-03 10:30,3,839.75,840.5,837,837.5,9
20110901|2010-12-03 11:00,3,837,839,836.75,838,23
20110901|2010-12-03 11:30,3,838,838,836.75,837,9
20110901|2010-12-03 12:00,3,836.25,836.5,834.5,836.5,23
20110901|2010-12-03 12:30,3,836.5,836.5,831.5,831.5,21
20110901|2010-12-03 13:00,3,827,838,826.75,836,34
20110901|2010-12-05 18:00,6,832.5,846,832.5,846,21
20110901|2010-12-05 19:00,6,846,846,846,846,2
20110901|2010-12-05 19:30,6,847.25,847.25,847.25,847.25,1
20110901|2010-12-05 20:00,6,845.25,845.25,845.25,845.25,2
20110901|2010-12-05 21:00,6,843,843,843,843,3
20110901|2010-12-05 22:30,6,845.75,845.75,845,845,2
20110901|2010-12-06 01:00,6,844,844,844,844,1
20110901|2010-12-06 02:30,6,837.25,837.25,834.5,834.5,3
20110901|2010-12-06 09:30,6,840,848,835.5,841.25,28
20110901|2010-12-06 10:00,6,845.25,845.25,845,845.25,5
20110901|2010-12-06 10:30,6,841.75,841.75,839,839,6
20110901|2010-12-06 11:00,6,840,840.75,835.5,839.75,10
20110901|2010-12-06 11:30,6,840,843.75,840,843,12
20110901|2010-12-06 12:00,6,843,845.75,842.75,845,14
20110901|2010-12-06 12:30,6,845,852.75,844.25,852.75,110
20110901|2010-12-06 13:00,6,846.25,851,845.75,848.75,62
20110901|2010-12-06 18:00,7,848,850,848,850,36
20110901|2010-12-06 18:30,7,853,855,853,855,12
20110901|2010-12-06 19:30,7,846.5,846.5,846.5,846.5,4
20110901|2010-12-07 03:30,7,854,854,854,854,1
20110901|2010-12-07 04:00,7,854,860,854,860,67
20110901|2010-12-07 04:30,7,860,860,860,860,4
20110901|2010-12-07 05:00,7,860,860,860,860,6
20110901|2010-12-07 06:00,7,860,860,860,860,7
20110901|2010-12-07 07:00,7,860,860,860,860,3
20110901|2010-12-07 09:30,7,860,860,851,854.75,81
20110901|2010-12-07 10:00,7,856.5,858,849.25,849.25,35
20110901|2010-12-07 10:30,7,851,854.5,849,849,18
20110901|2010-12-07 11:00,7,848.75,848.75,845.25,848.5,19
20110901|2010-12-07 11:30,7,850.5,850.5,848.5,849.25,6
20110901|2010-12-07 12:00,7,847,851,847,851,14
20110901|2010-12-07 12:30,7,851,856.75,850.75,855.5,16
20110901|2010-12-07 13:00,7,855.5,858,852.5,852.5,27
20110901|2010-12-07 19:00,8,845,845,845,845,1
20110901|2010-12-08 01:00,8,841.25,841.25,841.25,841.25,2
20110901|2010-12-08 09:30,8,850,858,849.5,854,73
20110901|2010-12-08 10:00,8,854.25,857,854.25,857,15
20110901|2010-12-08 10:30,8,857,861,857,858.25,26
20110901|2010-12-08 11:00,8,858,860,854.5,854.5,25
20110901|2010-12-08 11:30,8,855.5,855.5,852,855,13
20110901|2010-12-08 12:00,8,855.25,857.75,855.25,855.75,11
20110901|2010-12-08 12:30,8,856.5,857,855.25,856,5
20110901|2010-12-08 13:00,8,854.75,856.75,853,854,27
20110901|2010-12-08 18:00,9,853,855.75,853,855.75,6
20110901|2010-12-08 19:00,9,853.5,853.5,853.5,853.5,2
20110901|2010-12-08 20:00,9,854,854,854,854,2
20110901|2010-12-09 01:30,9,854.5,854.5,854.5,854.5,1
20110901|2010-12-09 07:00,9,857,858,857,858,2
20110901|2010-12-09 09:30,9,851,860.25,850.25,855.25,58
20110901|2010-12-09 10:00,9,859.75,861,856.25,859.25,43
20110901|2010-12-09 10:30,9,858.5,860.5,856,858.5,98
20110901|2010-12-09 11:00,9,858.5,860.25,858.5,860.25,39
20110901|2010-12-09 11:30,9,859.75,865.25,859,865.25,137
20110901|2010-12-09 12:00,9,864.5,865.25,863,865,53
20110901|2010-12-09 12:30,9,864.25,866.75,861.5,866.75,107
20110901|2010-12-09 13:00,9,865.75,866.25,861.5,861.5,131
20110901|2010-12-09 18:00,10,861.25,863,861.25,863,15
20110901|2010-12-09 21:30,10,862,862,862,862,1
20110901|2010-12-09 22:30,10,861.5,861.5,861.5,861.5,1
20110901|2010-12-09 23:00,10,860,860,860,860,2
20110901|2010-12-10 03:00,10,864,865,864,865,7
20110901|2010-12-10 03:30,10,865,865,865,865,3
20110901|2010-12-10 04:30,10,868,868,868,868,3
20110901|2010-12-10 05:30,10,869.25,870,869.25,870,4
20110901|2010-12-10 06:00,10,867,867,867,867,1
20110901|2010-12-10 07:00,10,870,870,870,870,1
20110901|2010-12-10 09:30,10,854.5,862,854.5,860,43
20110901|2010-12-10 10:00,10,860.75,862,860.5,860.5,7
20110901|2010-12-10 10:30,10,862.25,864.75,862.25,864.75,12
20110901|2010-12-10 11:00,10,865.75,869,865.25,869,48
20110901|2010-12-10 11:30,10,868,869.5,867,867.5,25
20110901|2010-12-10 12:00,10,866.5,866.5,864,864,2
20110901|2010-12-10 12:30,10,866.25,868,865.25,868,6
20110901|2010-12-10 13:00,10,865.75,865.75,860.75,860.75,20
20110901|2010-12-12 18:00,13,855.75,855.75,855.75,855.75,1
20110901|2010-12-12 18:30,13,855.25,856,855.25,856,2
20110901|2010-12-12 19:30,13,855.25,855.25,855.25,855.25,2
20110901|2010-12-12 21:30,13,861,861,861,861,2
20110901|2010-12-12 22:00,13,861,861.25,861,861.25,5
20110901|2010-12-13 00:00,13,863,863,863,863,1
20110901|2010-12-13 05:30,13,866,867,866,867,2
20110901|2010-12-13 09:30,13,867,873,863,873,62
20110901|2010-12-13 10:00,13,870.75,871,868,868,12
20110901|2010-12-13 10:30,13,870,870,867,867,24
20110901|2010-12-13 11:00,13,869,870,868.5,870,5
20110901|2010-12-13 11:30,13,870.25,870.5,869.5,870.5,22
20110901|2010-12-13 12:00,13,869.75,869.75,867.75,869.5,13
20110901|2010-12-13 12:30,13,870,870,862.25,862.25,5
20110901|2010-12-13 13:00,13,863.5,868.5,863.5,868.25,15
20110901|2010-12-13 18:00,14,867,869,867,867.5,15
20110901|2010-12-13 18:30,14,868,870,868,870,4
20110901|2010-12-13 19:00,14,870,870,869.25,869.25,2
20110901|2010-12-14 09:30,14,864,868,862.5,862.5,30
20110901|2010-12-14 10:00,14,863,863.75,853,853,36
20110901|2010-12-14 10:30,14,854.5,857.25,853.75,853.75,11
20110901|2010-12-14 11:00,14,853.5,853.5,845.25,845.25,29
20110901|2010-12-14 11:30,14,844.5,849.75,844.25,848,36
20110901|2010-12-14 12:00,14,847,847.75,846.75,846.75,4
20110901|2010-12-14 12:30,14,847.25,847.25,846.75,847,7
20110901|2010-12-14 13:00,14,846.75,847,845,845,13
20110901|2010-12-14 18:00,15,846,848,846,848,9
20110901|2010-12-15 06:30,15,848,848,848,848,1
20110901|2010-12-15 09:30,15,854,855,851.25,854.25,16
20110901|2010-12-15 10:00,15,853,855.5,853,855.25,7
20110901|2010-12-15 10:30,15,852.5,854.5,852.25,854.5,7
20110901|2010-12-15 11:00,15,853.5,853.5,849.75,851,17
20110901|2010-12-15 11:30,15,849,849.25,843,843,29
20110901|2010-12-15 12:00,15,848.75,849.25,847.5,847.5,6
20110901|2010-12-15 12:30,15,844.75,844.75,842,842,5
20110901|2010-12-15 13:00,15,843.5,844.75,842.75,843,49
20110901|2010-12-16 05:00,16,845,845,845,845,1
20110901|2010-12-16 05:30,16,846,846,846,846,1
20110901|2010-12-16 09:30,16,841.75,847,841.5,841.5,24
20110901|2010-12-16 10:00,16,843,843.75,841,841,6
20110901|2010-12-16 10:30,16,837,840,837,838,5
20110901|2010-12-16 11:00,16,840.5,840.5,837.75,837.75,9
20110901|2010-12-16 11:30,16,837.5,837.5,835.75,835.75,3
20110901|2010-12-16 12:00,16,835.75,837.25,835.75,837.25,6
20110901|2010-12-16 12:30,16,833,835.25,833,834,13
20110901|2010-12-16 13:00,16,833,837.75,833,837.75,14
20110901|2010-12-16 18:00,17,836,836.25,836,836.25,4
20110901|2010-12-16 19:00,17,840.75,840.75,840.75,840.75,1
20110901|2010-12-16 19:30,17,840.75,840.75,840.75,840.75,1
20110901|2010-12-17 05:30,17,839.25,839.25,839.25,839.25,2
20110901|2010-12-17 09:30,17,838,839,831.25,839,15
20110901|2010-12-17 10:30,17,839.25,840.5,839,840.5,39
20110901|2010-12-17 11:00,17,842,842,837.75,837.75,11
20110901|2010-12-17 11:30,17,838.25,838.75,837.5,838.75,10
20110901|2010-12-17 12:00,17,837.5,837.5,837.5,837.5,2
20110901|2010-12-17 12:30,17,839.75,839.75,838,838.25,18
20110901|2010-12-17 13:00,17,838.25,841.25,837.25,841.25,42
20110901|2010-12-19 18:00,20,841,850,841,850,12
20110901|2010-12-19 18:30,20,850,850,849.75,849.75,2
20110901|2010-12-19 19:30,20,850,850,850,850,1
20110901|2010-12-20 02:00,20,850,850,850,850,2
20110901|2010-12-20 06:30,20,853.5,855,853.5,855,2
20110901|2010-12-20 07:00,20,855.5,855.5,855.5,855.5,1
20110901|2010-12-20 09:30,20,854.5,854.5,850,852.75,13
20110901|2010-12-20 10:00,20,857.5,861,857,861,16
20110901|2010-12-20 10:30,20,860,860.25,860,860,7
20110901|2010-12-20 11:00,20,861,861,858.75,859.75,8
20110901|2010-12-20 11:30,20,858.75,859.75,858,859.75,7
20110901|2010-12-20 12:00,20,858.5,860.5,858.5,860.5,15
20110901|2010-12-20 12:30,20,861.25,862,860,862,91
20110901|2010-12-20 13:00,20,860.25,860.75,857.5,857.5,9
20110901|2010-12-20 18:00,21,856.75,856.75,856.75,856.75,1
20110901|2010-12-21 04:00,21,859,859,859,859,5
20110901|2010-12-21 04:30,21,860,860,860,860,2
20110901|2010-12-21 06:00,21,861,861,861,861,2
20110901|2010-12-21 06:30,21,861,861,861,861,1
20110901|2010-12-21 09:30,21,860.5,861.75,856,861.25,57
20110901|2010-12-21 10:00,21,861.5,861.5,858,858,12
20110901|2010-12-21 10:30,21,862.5,863,862,862.25,35
20110901|2010-12-21 11:00,21,862.5,865.75,862.5,864,15
20110901|2010-12-21 12:30,21,859,860.5,859,860.25,15
20110901|2010-12-21 13:00,21,859.5,860.25,858,859.5,33
20110901|2010-12-21 18:00,22,858,858.75,858,858.75,3
20110901|2010-12-22 00:00,22,854.25,854.25,854.25,854.25,3
20110901|2010-12-22 02:30,22,856.5,856.5,856.5,856.5,2
20110901|2010-12-22 09:30,22,854,860,854,860,11
20110901|2010-12-22 10:00,22,862.5,864,859.25,859.25,6
20110901|2010-12-22 10:30,22,858.5,859,858.5,859,8
20110901|2010-12-22 11:00,22,860.75,869.25,860.5,869.25,19
20110901|2010-12-22 11:30,22,869.5,869.75,867,869,15
20110901|2010-12-22 12:00,22,869.25,872,869.25,870,27
20110901|2010-12-22 12:30,22,869.5,869.5,869.5,869.5,1
20110901|2010-12-22 13:00,22,869.25,872.25,869.25,870.75,37
20110901|2010-12-22 18:00,23,870,870,870,870,1
20110901|2010-12-22 18:30,23,870.75,870.75,870.75,870.75,3
20110901|2010-12-22 19:00,23,869.5,869.5,869.5,869.5,1
20110901|2010-12-22 19:30,23,871,871,871,871,2
20110901|2010-12-23 02:30,23,869,869,869,869,1
20110901|2010-12-23 09:30,23,869.5,873.75,869.5,871.25,30
20110901|2010-12-23 10:00,23,871.5,877,871.25,875.25,42
20110901|2010-12-23 10:30,23,872.25,875.25,870,870,18
20110901|2010-12-23 11:00,23,870.5,872,870.5,870.5,7
20110901|2010-12-23 11:30,23,873,873,867.25,867.25,9
20110901|2010-12-23 12:00,23,868,872.25,868,869.75,7
20110901|2010-12-23 12:30,23,869.25,869.25,868.5,868.75,4
20110901|2010-12-23 13:00,23,868.5,871.75,867.75,870,63
20110901|2010-12-27 09:30,27,869.5,869.5,864.5,866,25
20110901|2010-12-27 10:00,27,865.5,867,865.5,867,4
20110901|2010-12-27 11:00,27,865.5,865.5,865.5,865.5,1
20110901|2010-12-27 11:30,27,865.75,867.25,865.75,867.25,4
20110901|2010-12-27 12:30,27,867.75,867.75,867.75,867.75,1
20110901|2010-12-27 13:00,27,868.25,869.5,868.25,869.5,5
20110901|2010-12-27 18:30,28,869,869,869,869,4
20110901|2010-12-27 19:30,28,870,870,870,870,2
20110901|2010-12-28 03:00,28,871,871,871,871,1
20110901|2010-12-28 07:00,28,875,875,875,875,1
20110901|2010-12-28 09:30,28,875,885,875,883.5,73
20110901|2010-12-28 10:00,28,883.25,885.25,883,883.25,114
20110901|2010-12-28 10:30,28,883,883,882,882,11
20110901|2010-12-28 11:00,28,882,882,878,878,21
20110901|2010-12-28 11:30,28,879.75,881.25,879.5,879.75,23
20110901|2010-12-28 12:00,28,880.5,881.5,880.25,880.5,9
20110901|2010-12-28 12:30,28,880.75,883.5,880.75,883.5,10
20110901|2010-12-28 13:00,28,882.75,885,882.75,883.75,16
20110901|2010-12-28 18:30,29,884,884,884,884,1
20110901|2010-12-28 19:00,29,884,884,884,884,6
20110901|2010-12-28 20:00,29,884.75,884.75,884.75,884.75,2
20110901|2010-12-28 20:30,29,884,884,884,884,1
20110901|2010-12-29 07:00,29,883.75,883.75,883.75,883.75,2
20110901|2010-12-29 09:30,29,882.5,885,876.25,877,41
20110901|2010-12-29 10:00,29,879.75,880.75,879.5,879.5,16
20110901|2010-12-29 10:30,29,880.25,885,880,882.25,19
20110901|2010-12-29 11:00,29,882.25,885.25,882.25,885.25,5
20110901|2010-12-29 11:30,29,885.5,888,885.5,888,22
20110901|2010-12-29 12:00,29,884,884,884,884,1
20110901|2010-12-29 12:30,29,885,885,881,881,3
20110901|2010-12-29 13:00,29,881,884,880,880.75,16
20110901|2010-12-29 19:30,30,876,876,876,876,1
20110901|2010-12-30 09:30,30,875,875,872,872,18
20110901|2010-12-30 10:00,30,875.5,876.5,866,866,81
20110901|2010-12-30 10:30,30,867.75,873.5,867.75,869,3
20110901|2010-12-30 11:00,30,870,870,866.25,866.25,7
20110901|2010-12-30 11:30,30,871.25,871.25,871.25,871.25,2
20110901|2010-12-30 12:30,30,869.5,871.75,869.5,871.5,9
20110901|2010-12-30 13:00,30,872,873.25,871.5,872,11
20110901|2010-12-30 22:30,31,873,873,873,873,1
20110901|2010-12-31 05:00,31,872.5,872.5,872.5,872.5,2
20110901|2010-12-31 09:30,31,875,876,874.5,874.5,11
20110901|2010-12-31 10:00,31,875.5,875.5,875,875,3
20110901|2010-12-31 10:30,31,878,881.25,878,880.75,17
20110901|2010-12-31 11:00,31,881.5,882,880.5,880.5,6
20110901|2010-12-31 11:30,31,881,883.25,876,878.75,19
20110901|2011-01-02 18:00,3,880,880,880,880,1
20110901|2011-01-02 18:30,3,888,888,888,888,1
20110901|2011-01-02 21:00,3,889,889,889,889,1
20110901|2011-01-02 22:00,3,890,890,890,890,1
20110901|2011-01-03 01:00,3,892,892,887,887,7
20110901|2011-01-03 07:00,3,895,897,895,897,12
20110901|2011-01-03 09:30,3,885.75,904,885.75,898.25,60
20110901|2011-01-03 10:00,3,898.25,900.25,897.25,897.25,17
20110901|2011-01-03 10:30,3,898,900.5,898,900,20
20110901|2011-01-03 11:00,3,898.25,900,897,899.25,9
20110901|2011-01-03 11:30,3,898.5,899.25,898.5,898.5,8
20110901|2011-01-03 12:00,3,896,898,896,897.75,8
20110901|2011-01-03 12:30,3,896,897.25,894,894,41
20110901|2011-01-03 13:00,3,891.5,893.75,888.5,888.75,17
20110901|2011-01-03 18:00,4,888,888.75,888,888.75,5
20110901|2011-01-03 19:30,4,888.75,888.75,888.75,888.75,1
20110901|2011-01-04 00:00,4,885,885,884.25,884.25,2
20110901|2011-01-04 05:30,4,887.5,887.75,887.5,887.75,3
20110901|2011-01-04 06:30,4,884.25,884.25,884.25,884.25,1
20110901|2011-01-04 09:30,4,880.25,883,876.25,883,21
20110901|2011-01-04 10:00,4,883.25,890,882,888,32
20110901|2011-01-04 10:30,4,890,890,887,887,5
20110901|2011-01-04 11:00,4,887.75,888.25,885.5,886.5,11
20110901|2011-01-04 11:30,4,884.5,885.25,884.5,885.25,4
20110901|2011-01-04 12:00,4,883.25,886,883.25,886,5
20110901|2011-01-04 12:30,4,886.75,886.75,879.5,879.5,2
20110901|2011-01-04 13:00,4,876.25,879.75,875.5,875.5,26
20110901|2011-01-04 18:00,5,877,877,877,877,2
20110901|2011-01-04 19:30,5,873,873,873,873,1
20110901|2011-01-05 09:30,5,870,873.75,870,873.75,15
20110901|2011-01-05 10:00,5,876,885.25,876,885.25,20
20110901|2011-01-05 10:30,5,883.25,884.75,882.5,883.75,7
20110901|2011-01-05 11:00,5,883.25,890,883.25,889,22
20110901|2011-01-05 11:30,5,889.5,890,888.5,890,20
20110901|2011-01-05 12:00,5,890,895,890,895,8
20110901|2011-01-05 12:30,5,894,896.25,893,894.75,125
20110901|2011-01-05 13:00,5,894.75,900,894.25,900,206
20110901|2011-01-05 18:00,6,898,899,897.25,899,7
20110901|2011-01-05 18:30,6,899,899,898,898,3
20110901|2011-01-05 19:00,6,895.5,895.5,895.5,895.5,3
20110901|2011-01-06 06:30,6,894,894,892.75,892.75,22
20110901|2011-01-06 07:00,6,892.5,892.5,892,892,15
20110901|2011-01-06 09:30,6,888,895.75,888,888.25,110
20110901|2011-01-06 10:00,6,891,892,891,891.75,4
20110901|2011-01-06 10:30,6,891,891,889.75,890.5,15
20110901|2011-01-06 11:00,6,888.75,890,888.75,890,6
20110901|2011-01-06 11:30,6,891.5,891.5,891.25,891.25,2
20110901|2011-01-06 12:00,6,890.75,891.25,888.75,888.75,16
20110901|2011-01-06 12:30,6,887.75,888,885.25,887,18
20110901|2011-01-06 13:00,6,889,890,885.5,885.5,25
20110901|2011-01-06 18:00,7,885,885,881,881,3
20110901|2011-01-06 21:30,7,882.5,882.5,882.5,882.5,1
20110901|2011-01-07 09:30,7,885,889,881.5,889,25
20110901|2011-01-07 10:00,7,885.5,886,884.25,884.25,8
20110901|2011-01-07 10:30,7,881.75,881.75,877.75,877.75,34
20110901|2011-01-07 11:00,7,879,881,877.25,877.25,42
20110901|2011-01-07 11:30,7,877.25,878.25,877.25,878.25,5
20110901|2011-01-07 12:00,7,879,879.5,879,879.5,4
20110901|2011-01-07 12:30,7,880.5,880.75,879,879,4
20110901|2011-01-07 13:00,7,879.25,879.5,876.5,876.5,29
20110901|2011-01-09 18:00,10,877,878.75,877,878.75,3
20110901|2011-01-10 05:00,10,880.5,880.5,880.25,880.25,3
20110901|2011-01-10 07:00,10,880.25,880.25,880.25,880.25,1
20110901|2011-01-10 09:30,10,879.5,884,879.5,883.75,38
20110901|2011-01-10 10:00,10,882.25,885,882.25,884.5,6
20110901|2011-01-10 10:30,10,884.5,885.25,883,885.25,9
20110901|2011-01-10 11:00,10,885.25,885.25,885.25,885.25,4
20110901|2011-01-10 11:30,10,886.25,888,886.25,886.75,18
20110901|2011-01-10 12:00,10,882.75,882.75,882.75,882.75,3
20110901|2011-01-10 12:30,10,881.5,881.5,876.25,876.25,3
20110901|2011-01-10 13:00,10,875,875.75,872,874.5,64
20110901|2011-01-10 18:00,11,873,878.5,873,876.5,11
20110901|2011-01-11 05:30,11,880,880,880,880,2
20110901|2011-01-11 09:30,11,880,881.25,877.5,880.5,79
20110901|2011-01-11 10:00,11,878.75,878.75,878.5,878.5,12
20110901|2011-01-11 10:30,11,879.5,880,876,878,33
20110901|2011-01-11 11:30,11,877,877,875.75,875.75,3
20110901|2011-01-11 12:00,11,876.25,876.5,874,874,27
20110901|2011-01-11 12:30,11,874,874.5,873.25,873.75,15
20110901|2011-01-11 13:00,11,873.25,874.75,871.5,871.5,59
20110901|2011-01-11 18:00,12,873,873.75,873,873.5,9
20110901|2011-01-11 22:30,12,874,874,874,874,1
20110901|2011-01-12 05:00,12,877.25,878,877.25,878,2
20110901|2011-01-12 05:30,12,880,880,880,880,1
20110901|2011-01-12 09:30,12,892,901,888.5,901,58
20110901|2011-01-12 10:00,12,896.75,897.75,889.75,889.75,26
20110901|2011-01-12 10:30,12,891,892,890.25,890.25,11
20110901|2011-01-12 11:00,12,887.25,887.25,884.5,886.5,26
20110901|2011-01-12 11:30,12,887.5,890,887.25,890,8
20110901|2011-01-12 12:00,12,888,893.75,888,893.75,13
20110901|2011-01-12 12:30,12,893.25,893.5,889.75,891.25,39
20110901|2011-01-12 13:00,12,891.25,893.75,887.75,893.75,48
20110901|2011-01-12 18:00,13,891,894,891,894,5
20110901|2011-01-12 18:30,13,897.25,897.25,897.25,897.25,1
20110901|2011-01-12 20:00,13,899,899,899,899,3
20110901|2011-01-12 21:00,13,900,900,900,900,2
20110901|2011-01-12 22:30,13,898.75,898.75,898,898,3
20110901|2011-01-13 06:30,13,900,900.5,897.5,897.5,18
20110901|2011-01-13 09:30,13,895,900,894.25,897.5,35
20110901|2011-01-13 10:00,13,897.25,899,896,899,28
20110901|2011-01-13 10:30,13,899,906.5,899,905,34
20110901|2011-01-13 11:00,13,908.5,908.75,902.75,903,11
20110901|2011-01-13 11:30,13,906,907,905.25,906.25,12
20110901|2011-01-13 12:00,13,908,909,907,909,15
20110901|2011-01-13 12:30,13,907.75,909.25,907.75,908.25,10
20110901|2011-01-13 13:00,13,907,909,905.5,907.25,21
20110901|2011-01-13 18:00,14,902.75,902.75,902.75,902.75,2
20110901|2011-01-14 03:30,14,907,907,907,907,1
20110901|2011-01-14 06:30,14,900,900,900,900,1
20110901|2011-01-14 07:00,14,898.25,898.25,898.25,898.25,3
20110901|2011-01-14 09:30,14,896,897,893.75,894.5,47
20110901|2011-01-14 10:00,14,896.25,901.5,896.25,901.5,9
20110901|2011-01-14 10:30,14,900.5,900.5,898.25,899,14
20110901|2011-01-14 11:00,14,895.25,897,895.25,897,5
20110901|2011-01-14 11:30,14,898,899,897.25,898,7
20110901|2011-01-14 12:00,14,900,902,900,902,4
20110901|2011-01-14 12:30,14,900,900,900,900,1
20110901|2011-01-14 13:00,14,899,902,897.5,902,23
20110901|2011-01-17 18:00,18,900.75,902,900.75,902,17
20110901|2011-01-17 19:00,18,907.25,907.25,907.25,907.25,1
20110901|2011-01-17 20:00,18,910,910,910,910,1
20110901|2011-01-17 21:30,18,910,910,910,910,9
20110901|2011-01-17 22:30,18,914,914,914,914,1
20110901|2011-01-18 01:00,18,915,915,915,915,1
20110901|2011-01-18 07:00,18,917,918.5,917,918.5,4
20110901|2011-01-18 09:30,18,918,918,913.5,914.75,16
20110901|2011-01-18 10:00,18,915.5,916,914.5,915,7
20110901|2011-01-18 10:30,18,915.75,918,915.75,916.25,25
20110901|2011-01-18 11:00,18,918,918.25,915.5,915.5,23
20110901|2011-01-18 11:30,18,915.75,917,915.5,915.5,73
20110901|2011-01-18 12:00,18,915.5,915.5,911.25,912.25,78
20110901|2011-01-18 12:30,18,913,913.75,911.5,913.75,11
20110901|2011-01-18 13:00,18,914.75,918,914.75,916.75,31
20110901|2011-01-18 18:00,19,917,917.5,917,917.5,2
20110901|2011-01-18 18:30,19,917.5,919,917.5,919,13
20110901|2011-01-18 19:00,19,920,920,920,920,5
20110901|2011-01-18 20:30,19,921.5,922,921.5,922,3
20110901|2011-01-19 05:00,19,925,925,925,925,1
20110901|2011-01-19 05:30,19,925,925,925,925,7
20110901|2011-01-19 09:30,19,925,925,919,921.75,52
20110901|2011-01-19 10:00,19,923,927,923,927,8
20110901|2011-01-19 10:30,19,927,928,923.75,923.75,12
20110901|2011-01-19 11:00,19,921.25,922,919.75,919.75,17
20110901|2011-01-19 11:30,19,919.5,922.5,917.5,917.5,16
20110901|2011-01-19 12:00,19,918.75,919.75,918.75,919.25,8
20110901|2011-01-19 12:30,19,920,922.25,918.5,918.5,18
20110901|2011-01-19 13:00,19,918.5,920.25,917.5,920.25,31
20110901|2011-01-19 18:00,20,919,920,919,920,4
20110901|2011-01-19 18:30,20,918.75,918.75,918.75,918.75,1
20110901|2011-01-19 19:00,20,919,919,919,919,3
20110901|2011-01-20 01:30,20,918.5,918.5,918.5,918.5,1
20110901|2011-01-20 02:30,20,918.75,918.75,918.75,918.75,5
20110901|2011-01-20 06:30,20,916,916,916,916,1
20110901|2011-01-20 09:30,20,911,916,909.75,915,45
20110901|2011-01-20 10:00,20,914.75,914.75,911.75,912,22
20110901|2011-01-20 10:30,20,911,916.5,911,916.5,4
20110901|2011-01-20 11:00,20,916,916,913,914,18
20110901|2011-01-20 11:30,20,913.25,915,913.25,915,6
20110901|2011-01-20 12:00,20,920.25,922.75,920.25,922.75,28
20110901|2011-01-20 12:30,20,925,932,925,928.5,94
20110901|2011-01-20 13:00,20,927.5,930,927.25,929,66
20110901|2011-01-20 18:00,21,929.75,930,929,929,10
20110901|2011-01-20 18:30,21,929,929,928.75,928.75,4
20110901|2011-01-21 00:00,21,925.75,925.75,925.75,925.75,1
20110901|2011-01-21 00:30,21,924.75,925,924.75,925,9
20110901|2011-01-21 03:00,21,930.5,930.75,930.5,930.75,2
20110901|2011-01-21 05:30,21,928.5,928.5,928.5,928.5,9
20110901|2011-01-21 06:00,21,928.5,928.5,928.5,928.5,11
20110901|2011-01-21 06:30,21,928.5,928.5,928.5,928.5,3
20110901|2011-01-21 09:30,21,935,943.25,933.75,941.5,190
20110901|2011-01-21 10:00,21,941.75,943.25,938.25,941.25,45
20110901|2011-01-21 10:30,21,944.5,946,939.75,942,27
20110901|2011-01-21 11:00,21,939.75,943,939.75,942,19
20110901|2011-01-21 11:30,21,941.25,942.5,940.75,942.5,7
20110901|2011-01-21 12:00,21,942,949.25,942,949.25,39
20110901|2011-01-21 12:30,21,946.75,946.75,941.75,941.75,12
20110901|2011-01-21 13:00,21,943.25,945,936,936.5,125
20110901|2011-01-23 18:00,24,939,948.25,939,940.75,23
20110901|2011-01-23 19:00,24,945,945,944.25,944.25,4
20110901|2011-01-23 22:30,24,946.75,946.75,946.75,946.75,3
20110901|2011-01-23 23:30,24,945.75,945.75,945.75,945.75,3
20110901|2011-01-24 01:00,24,945.75,945.75,942.5,942.5,4
20110901|2011-01-24 09:30,24,943,952,943,948.5,68
20110901|2011-01-24 10:00,24,947,948.5,946.25,946.75,13
20110901|2011-01-24 10:30,24,948,948,943,943,8
20110901|2011-01-24 11:00,24,942.5,945.75,941,945.75,10
20110901|2011-01-24 11:30,24,947,947,944.75,945,3
20110901|2011-01-24 12:00,24,946,946.5,945.75,946.5,3
20110901|2011-01-24 12:30,24,946.5,950,945,950,48
20110901|2011-01-24 13:00,24,950,951,948.25,949.25,87
20110901|2011-01-24 18:30,25,944.25,944.25,937.25,937.25,4
20110901|2011-01-25 00:00,25,939.75,939.75,939.5,939.5,2
20110901|2011-01-25 03:30,25,944,944,944,944,1
20110901|2011-01-25 04:30,25,941.5,941.5,941.5,941.5,3
20110901|2011-01-25 07:00,25,940,940,940,940,1
20110901|2011-01-25 09:30,25,943,945.5,941.75,945,61
20110901|2011-01-25 10:00,25,945,951.25,944.25,951.25,177
20110901|2011-01-25 10:30,25,951.25,951.5,948.25,950.75,153
20110901|2011-01-25 11:00,25,952,953.75,951.75,952,9
20110901|2011-01-25 11:30,25,952,955,952,953.75,71
20110901|2011-01-25 12:00,25,954.5,955,953,953,9
20110901|2011-01-25 12:30,25,952,954.75,950,954.75,30
20110901|2011-01-25 13:00,25,956.5,960.5,955.25,960,32
20110901|2011-01-25 18:00,26,959,963.75,959,963.75,17
20110901|2011-01-25 18:30,26,963.25,963.25,963.25,963.25,2
20110901|2011-01-25 19:30,26,965,965,965,965,2
20110901|2011-01-25 20:00,26,965,965,965,965,1
20110901|2011-01-26 02:30,26,965.5,965.5,965.5,965.5,1
20110901|2011-01-26 04:00,26,966,966,966,966,1
20110901|2011-01-26 05:30,26,968.25,968.25,968.25,968.25,1
20110901|2011-01-26 09:30,26,967,976,967,975.25,49
20110901|2011-01-26 10:00,26,977.5,984.25,977,981.5,58
20110901|2011-01-26 10:30,26,981.5,983,981,981.75,23
20110901|2011-01-26 11:00,26,981.5,985.5,981.5,985.5,58
20110901|2011-01-26 11:30,26,984,985.25,983,983,30
20110901|2011-01-26 12:00,26,979,983,979,982.75,41
20110901|2011-01-26 12:30,26,983,984,980,980,32
20110901|2011-01-26 13:00,26,980,982,978.75,979,77
20110901|2011-01-26 18:00,27,979,987.25,979,987.25,31
20110901|2011-01-26 19:00,27,984.25,984.25,983.5,983.5,2
20110901|2011-01-27 02:30,27,974.5,974.5,974.5,974.5,3
20110901|2011-01-27 05:00,27,984,984,984,984,1
20110901|2011-01-27 07:00,27,986,986,985,985,2
20110901|2011-01-27 09:30,27,980,983.5,978.25,983.5,60
20110901|2011-01-27 10:00,27,980.25,982,978.75,978.75,14
20110901|2011-01-27 10:30,27,979,982,977.75,979.25,42
20110901|2011-01-27 11:00,27,979.5,982.75,978.75,980.5,15
20110901|2011-01-27 11:30,27,982,986.5,982,985,33
20110901|2011-01-27 12:00,27,985.5,987,980.5,980.5,17
20110901|2011-01-27 12:30,27,980.75,983,980,982.5,37
20110901|2011-01-27 13:00,27,983.25,984.5,976.75,977.5,93
20110901|2011-01-27 18:00,28,977,980,977,980,11
20110901|2011-01-27 18:30,28,981,981,981,981,1
20110901|2011-01-27 22:30,28,981,981,981,981,5
20110901|2011-01-27 23:00,28,980,980,980,980,1
20110901|2011-01-28 01:00,28,974,974,974,974,5
20110901|2011-01-28 04:00,28,978.5,978.5,978.5,978.5,1
20110901|2011-01-28 09:30,28,975.5,980.25,973,973,92
20110901|2011-01-28 10:00,28,977,977,973,973,52
20110901|2011-01-28 10:30,28,973,973.5,972,973.5,50
20110901|2011-01-28 11:00,28,970.5,973,970.5,973,5
20110901|2011-01-28 11:30,28,975.75,975.75,971,971.25,20
20110901|2011-01-28 12:00,28,970.25,970.25,963.75,964.75,134
20110901|2011-01-28 12:30,28,965,966,963.5,964,51
20110901|2011-01-28 13:00,28,965.5,966.25,962,964.25,32
20110901|2011-01-30 18:00,31,963,969,963,966,9
20110901|2011-01-30 18:30,31,968,968,968,968,1
20110901|2011-01-30 21:00,31,967,967,967,967,5
20110901|2011-01-31 03:00,31,972.5,972.5,972.5,972.5,1
20110901|2011-01-31 06:30,31,973.5,975.5,973.5,975.5,17
20110901|2011-01-31 07:00,31,972.25,972.25,972,972,4
20110901|2011-01-31 09:30,31,977,982.5,977,982.25,56
20110901|2011-01-31 10:00,31,980.5,981,977,978,11
20110901|2011-01-31 10:30,31,980.5,982,977.75,982,71
20110901|2011-01-31 11:00,31,981.25,984,981.25,983.25,14
20110901|2011-01-31 11:30,31,983.25,983.25,982,982.25,9
20110901|2011-01-31 12:00,31,982.25,983.25,980.75,981.75,14
20110901|2011-01-31 12:30,31,981.75,982.75,981.5,982.5,36
20110901|2011-01-31 13:00,31,982.25,983.5,978.5,979.25,35
20110901|2011-01-31 18:00,1,980,982,977.5,977.5,26
20110901|2011-02-01 03:00,1,977.75,977.75,977.75,977.75,1
20110901|2011-02-01 05:00,1,978.25,978.25,978.25,978.25,1
20110901|2011-02-01 05:30,1,978.75,978.75,978.75,978.75,2
20110901|2011-02-01 07:00,1,980,981.5,980,981.5,4
20110901|2011-02-01 09:30,1,981,983.5,976.75,980.75,55
20110901|2011-02-01 10:00,1,979.25,982.5,979,982.5,16
20110901|2011-02-01 10:30,1,982.75,983.5,982.75,983,7
20110901|2011-02-01 11:00,1,980.5,981.25,979.25,980.5,25
20110901|2011-02-01 11:30,1,983.75,986,983,983,37
20110901|2011-02-01 12:00,1,982.25,984.75,982.25,983.75,6
20110901|2011-02-01 12:30,1,983,983.25,982.5,983,17
20110901|2011-02-01 13:00,1,983,983,981.25,981.25,5
20110901|2011-02-01 18:00,2,981.75,993,981.75,993,43
20110901|2011-02-01 18:30,2,993.75,994.5,993.75,994.5,13
20110901|2011-02-01 19:00,2,992,992,992,992,1
20110901|2011-02-02 01:00,2,995,996.5,995,996.5,13
20110901|2011-02-02 01:30,2,997,997,997,997,2
20110901|2011-02-02 02:00,2,998,998,998,998,1
20110901|2011-02-02 03:30,2,999,999,999,999,1
20110901|2011-02-02 05:00,2,997.5,997.5,997.5,997.5,3
20110901|2011-02-02 07:00,2,999,999,999,999,1
20110901|2011-02-02 09:30,2,1000,1001,997.5,1000.5,145
20110901|2011-02-02 10:00,2,1000.5,1005.25,1000,1003.5,26
20110901|2011-02-02 10:30,2,1003.5,1003.5,1000,1000,37
20110901|2011-02-02 11:00,2,1000,1003.5,1000,1002,33
20110901|2011-02-02 11:30,2,1002,1006.5,1002,1006,29
20110901|2011-02-02 12:00,2,1008,1008.5,1006.25,1006.5,53
20110901|2011-02-02 12:30,2,1006.5,1007.25,1005,1006.5,49
20110901|2011-02-02 13:00,2,1007,1015.5,1006,1008,47
20110901|2011-02-02 18:00,3,1011,1011,1007.5,1010.5,5
20110901|2011-02-02 18:30,3,1013,1017,1013,1017,16
20110901|2011-02-02 19:00,3,1017.25,1017.25,1017.25,1017.25,2
20110901|2011-02-02 19:30,3,1016,1016,1016,1016,2
20110901|2011-02-03 01:00,3,1006,1006,1006,1006,1
20110901|2011-02-03 02:30,3,1005.75,1005.75,1005.75,1005.75,3
20110901|2011-02-03 05:30,3,1005.75,1005.75,1005.5,1005.5,3
20110901|2011-02-03 07:00,3,1005.75,1005.75,1005.75,1005.75,2
20110901|2011-02-03 09:30,3,1003,1009,997,1006,134
20110901|2011-02-03 10:00,3,1005.75,1014,1005.75,1012.5,96
20110901|2011-02-03 10:30,3,1013,1013.25,1007.5,1007.5,77
20110901|2011-02-03 11:00,3,1006.25,1009.75,1005.25,1009.75,20
20110901|2011-02-03 11:30,3,1009,1009.75,1007.5,1009.25,15
20110901|2011-02-03 12:00,3,1009.25,1010.5,1004.25,1005.25,62
20110901|2011-02-03 12:30,3,1006,1006,998,999.5,16
20110901|2011-02-03 13:00,3,998.75,1008,998.5,1008,13
20110901|2011-02-03 18:00,4,1006.75,1010,1006.75,1010,8
20110901|2011-02-04 02:00,4,1010,1010,1010,1010,3
20110901|2011-02-04 06:30,4,1007.5,1007.5,1007.5,1007.5,1
20110901|2011-02-04 09:30,4,1005,1007,998.75,1000.25,37
20110901|2011-02-04 10:00,4,1000,1004,999,999,112
20110901|2011-02-04 10:30,4,997.75,1000.75,997.5,1000.75,59
20110901|2011-02-04 11:00,4,1001.75,1002,998.75,999.5,33
20110901|2011-02-04 11:30,4,998,998,988.5,989.25,92
20110901|2011-02-04 12:00,4,994.25,996,994.25,996,36
20110901|2011-02-04 12:30,4,996,1002,996,1000.5,115
20110901|2011-02-04 13:00,4,1000,1005,999.75,1004.5,228
20110901|2011-02-06 18:00,7,1003.25,1010,1003.25,1010,11
20110901|2011-02-06 18:30,7,1007,1007,1007,1007,1
20110901|2011-02-06 21:00,7,1012,1012,1012,1012,1
20110901|2011-02-06 23:00,7,1015,1015,1015,1015,11
20110901|2011-02-07 06:00,7,1010.75,1010.75,1010.75,1010.75,2
20110901|2011-02-07 09:30,7,1009,1016.75,1009,1016.75,60
20110901|2011-02-07 10:00,7,1017.75,1017.75,1014.75,1014.75,9
20110901|2011-02-07 10:30,7,1014,1015.25,1012,1012,18
20110901|2011-02-07 11:00,7,1011,1011.5,1005.5,1008.25,34
20110901|2011-02-07 11:30,7,1007,1007.25,1007,1007.25,3
20110901|2011-02-07 12:00,7,1006,1006.5,1006,1006.25,7
20110901|2011-02-07 12:30,7,1006,1006,1003.5,1003.5,53
20110901|2011-02-07 13:00,7,1005.75,1011,1004.75,1009.5,26
20110901|2011-02-07 18:00,8,1009,1009,1009,1009,8
20110901|2011-02-07 18:30,8,1010,1010,1010,1010,1
20110901|2011-02-07 20:00,8,1010,1010,1010,1010,1
20110901|2011-02-07 20:30,8,1011,1011,1011,1011,1
20110901|2011-02-07 22:00,8,1013,1013,1013,1013,1
20110901|2011-02-08 01:30,8,1009.25,1009.25,1008.75,1008.75,5
20110901|2011-02-08 03:00,8,1011,1011,1010.75,1010.75,3
20110901|2011-02-08 05:00,8,1005,1005,1005,1005,1
20110901|2011-02-08 07:00,8,1009,1009,1007.5,1007.5,6
20110901|2011-02-08 09:30,8,1005,1023,1005,1023,91
20110901|2011-02-08 10:00,8,1022.25,1024,1022,1023,28
20110901|2011-02-08 10:30,8,1024,1030,1024,1024.75,71
20110901|2011-02-08 11:00,8,1023.5,1025.75,1023.5,1024.25,6
20110901|2011-02-08 11:30,8,1023.75,1023.75,1021,1022.75,8
20110901|2011-02-08 12:00,8,1022,1023,1022,1023,2
20110901|2011-02-08 12:30,8,1022,1023.75,1022,1023.5,6
20110901|2011-02-08 13:00,8,1024,1031,1024,1030,108
20110901|2011-02-08 18:00,9,1022,1030,1022,1029.5,19
20110901|2011-02-08 22:00,9,1033.5,1033.5,1033.5,1033.5,2
20110901|2011-02-09 03:30,9,1035,1035,1035,1035,1
20110901|2011-02-09 04:00,9,1035,1035,1035,1035,1
20110901|2011-02-09 05:00,9,1035.25,1035.25,1035.25,1035.25,1
20110901|2011-02-09 06:00,9,1039.75,1039.75,1039.25,1039.25,3
20110901|2011-02-09 06:30,9,1038.5,1039.5,1038.5,1039.5,8
20110901|2011-02-09 07:00,9,1039.5,1039.5,1039.5,1039.5,2
20110901|2011-02-09 09:30,9,1041.75,1045,1033.25,1033.25,116
20110901|2011-02-09 10:00,9,1032.5,1040,1032.5,1036.75,27
20110901|2011-02-09 10:30,9,1038.75,1041.25,1038.5,1038.5,14
20110901|2011-02-09 11:00,9,1038.5,1043.5,1038.5,1043.5,26
20110901|2011-02-09 11:30,9,1044,1045.75,1044,1044,19
20110901|2011-02-09 12:00,9,1043.5,1045,1043.5,1044.5,28
20110901|2011-02-09 12:30,9,1045.75,1046.25,1043.5,1044,11
20110901|2011-02-09 13:00,9,1045,1046.75,1041.25,1046.25,35
20110901|2011-02-09 18:00,10,1042,1042,1041.75,1042,6
20110901|2011-02-09 18:30,10,1042.75,1042.75,1042.75,1042.75,1
20110901|2011-02-09 19:30,10,1043,1043,1043,1043,2
20110901|2011-02-09 20:30,10,1043,1043,1043,1043,5
20110901|2011-02-09 23:30,10,1036.25,1036.25,1036.25,1036.25,1
20110901|2011-02-10 09:30,10,1038.75,1044.25,1036.75,1041.75,109
20110901|2011-02-10 10:00,10,1042,1047,1041.25,1046.5,50
20110901|2011-02-10 10:30,10,1046.5,1046.5,1042,1042,187
20110901|2011-02-10 11:00,10,1042,1042,1037,1037,41
20110901|2011-02-10 11:30,10,1038,1039,1037.5,1037.5,35
20110901|2011-02-10 12:00,10,1038.25,1039.25,1038.25,1038.5,22
20110901|2011-02-10 12:30,10,1038,1040.25,1036.75,1036.75,21
20110901|2011-02-10 13:00,10,1033.25,1033.25,1030,1030,47
20110901|2011-02-10 18:00,11,1030,1035,1030,1034.25,7
20110901|2011-02-10 22:00,11,1035.25,1035.25,1035.25,1035.25,2
20110901|2011-02-11 09:30,11,1033,1033,1025,1030.25,52
20110901|2011-02-11 10:00,11,1026,1027,1025,1026,38
20110901|2011-02-11 10:30,11,1034,1034.75,1030.75,1030.75,20
20110901|2011-02-11 11:00,11,1031,1031,1031,1031,3
20110901|2011-02-11 11:30,11,1028.75,1029,1028,1028,6
20110901|2011-02-11 12:00,11,1027.25,1030,1027.25,1029.75,12
20110901|2011-02-11 12:30,11,1031,1033,1031,1032,15
20110901|2011-02-11 13:00,11,1034,1035,1033,1034,26
20110901|2011-02-13 18:00,14,1033.25,1045.25,1033.25,1045.25,5
20110901|2011-02-13 19:00,14,1048.5,1050,1048.5,1050,16
20110901|2011-02-13 20:00,14,1049.5,1051.5,1049.5,1051.5,7
20110901|2011-02-13 21:00,14,1050.5,1050.5,1050.5,1050.5,1
20110901|2011-02-14 09:30,14,1047.5,1050.5,1044.25,1045.5,46
20110901|2011-02-14 10:00,14,1044,1045,1044,1045,11
20110901|2011-02-14 10:30,14,1044.25,1044.5,1043.25,1043.25,6
20110901|2011-02-14 11:00,14,1042.5,1044,1042.5,1044,7
20110901|2011-02-14 11:30,14,1043,1044,1043,1043.5,20
20110901|2011-02-14 12:00,14,1036.75,1040,1036,1040,11
20110901|2011-02-14 12:30,14,1037.5,1037.75,1035,1036.25,38
20110901|2011-02-14 13:00,14,1034,1034,1025,1026,577
20110901|2011-02-14 18:00,15,1026,1026.75,1020,1020.75,20
20110901|2011-02-14 19:00,15,1025.5,1025.5,1025.5,1025.5,1
20110901|2011-02-14 19:30,15,1024.75,1024.75,1024.75,1024.75,2
20110901|2011-02-14 20:00,15,1025.75,1025.75,1025.75,1025.75,1
20110901|2011-02-15 00:00,15,1023.75,1023.75,1023.75,1023.75,2
20110901|2011-02-15 05:30,15,1020.75,1020.75,1020.75,1020.75,1
20110901|2011-02-15 09:30,15,1020,1020,1011,1014.75,120
20110901|2011-02-15 10:00,15,1015,1015,1005.5,1007.5,54
20110901|2011-02-15 10:30,15,1008,1009.25,1007.5,1009.25,20
20110901|2011-02-15 11:00,15,1006.25,1006.25,997.75,999,45
20110901|2011-02-15 11:30,15,999,1000.25,993,994.5,73
20110901|2011-02-15 12:00,15,994,995,987.5,990.5,74
20110901|2011-02-15 12:30,15,990.5,993,989.5,990.75,25
20110901|2011-02-15 13:00,15,991.75,997,991.5,996,26
20110901|2011-02-15 18:00,16,994,1000,994,997.25,9
20110901|2011-02-15 19:00,16,997.5,997.5,997.5,997.5,1
20110901|2011-02-15 20:30,16,998,998,997.75,997.75,2
20110901|2011-02-15 21:00,16,998.75,999,998.75,998.75,5
20110901|2011-02-16 01:00,16,1000,1000,1000,1000,1
20110901|2011-02-16 05:00,16,996.75,996.75,996.25,996.25,17
20110901|2011-02-16 06:30,16,995.25,995.25,995.25,995.25,2
20110901|2011-02-16 09:30,16,995,995,983.5,983.5,117
20110901|2011-02-16 10:00,16,982,986.25,981.75,984.25,75
20110901|2011-02-16 10:30,16,984.5,985.25,975,976,330
20110901|2011-02-16 11:00,16,977.25,980.75,976.5,976.5,98
20110901|2011-02-16 11:30,16,976.5,977.75,973.25,975,64
20110901|2011-02-16 12:00,16,973.75,974.75,969.5,971,128
20110901|2011-02-16 12:30,16,971,975,971,975,151
20110901|2011-02-16 13:00,16,975,982,974.5,977,106
20110901|2011-02-16 18:00,17,978.5,983.25,978.5,981,13
20110901|2011-02-16 18:30,17,980.25,981.5,980.25,981.5,9
20110901|2011-02-16 19:30,17,982,982,982,982,1
20110901|2011-02-16 20:00,17,982.75,984.25,982.75,984.25,5
20110901|2011-02-16 21:00,17,983.5,983.5,983,983,4
20110901|2011-02-16 21:30,17,984,984,984,984,1
20110901|2011-02-17 03:00,17,985,985,985,985,2
20110901|2011-02-17 05:00,17,985,985,985,985,3
20110901|2011-02-17 06:30,17,988,988,988,988,6
20110901|2011-02-17 09:30,17,986.5,994.5,986.5,991.75,109
20110901|2011-02-17 10:00,17,994.25,995.5,990.25,992.25,42
20110901|2011-02-17 10:30,17,990,990,990,990,92
20110901|2011-02-17 11:00,17,990,990,990,990,56
20110901|2011-02-17 11:30,17,989,992.5,989,992.5,12
20110901|2011-02-17 12:00,17,992.25,995.25,992,995.25,9
20110901|2011-02-17 12:30,17,993.5,995,993.25,994,29
20110901|2011-02-17 13:00,17,994.25,1005.5,994.25,1003.5,117
20110901|2011-02-17 18:00,18,1003,1003,1003,1003,3
20110901|2011-02-17 19:00,18,1003,1003,1003,1003,1
20110901|2011-02-18 01:00,18,1000.75,1000.75,999,999,5
20110901|2011-02-18 05:00,18,997,997,997,997,1
20110901|2011-02-18 07:00,18,995.75,995.75,989.5,994.75,185
20110901|2011-02-18 09:30,18,995,1002.5,993.5,1001,135
20110901|2011-02-18 10:00,18,1001,1001,995,998,312
20110901|2011-02-18 10:30,18,998.75,1000,996.5,996.5,62
20110901|2011-02-18 11:00,18,997,997,992,992,58
20110901|2011-02-18 11:30,18,991,992,989,989.5,151
20110901|2011-02-18 12:00,18,989,989,979.75,980.25,253
20110901|2011-02-18 12:30,18,980.25,983,978.5,983,80
20110901|2011-02-18 13:00,18,983,983,971,974,199
20110901|2011-02-21 18:00,22,980.75,986,978,986,18
20110901|2011-02-21 18:30,22,986,986,986,986,1
20110901|2011-02-21 19:00,22,984,985,984,985,2
20110901|2011-02-21 19:30,22,980.75,980.75,978.5,978.5,7
20110901|2011-02-22 00:30,22,980,981.25,980,980,127
20110901|2011-02-22 01:00,22,980,980,980,980,40
20110901|2011-02-22 01:30,22,980,980,980,980,8
20110901|2011-02-22 04:30,22,978,978,976,976,2
20110901|2011-02-22 05:00,22,974,974,974,974,9
20110901|2011-02-22 05:30,22,964,969.75,964,969.75,7
20110901|2011-02-22 06:00,22,964,964,962.5,962.5,8
20110901|2011-02-22 06:30,22,960,960,955,955,6
20110901|2011-02-22 09:30,22,958,958.5,949.25,950,103
20110901|2011-02-22 10:00,22,949,952.5,946,946,109
20110901|2011-02-22 10:30,22,946,946.75,920,920.25,137
20110901|2011-02-22 11:00,22,921.75,930.75,921.75,929,73
20110901|2011-02-22 11:30,22,928.25,929.25,925,925,100
20110901|2011-02-22 12:00,22,925,927.5,924,926,85
20110901|2011-02-22 12:30,22,926,926.75,924,925.5,88
20110901|2011-02-22 13:00,22,927.25,928.75,925,927,48
20110901|2011-02-22 18:00,23,925.75,925.75,925,925,23
20110901|2011-02-22 18:30,23,918.5,918.5,918.5,918.5,1
20110901|2011-02-23 03:30,23,927,927,925.25,925.25,4
20110901|2011-02-23 04:00,23,917,917,908,908,395
20110901|2011-02-23 04:30,23,905,910,895,910,15
20110901|2011-02-23 05:30,23,917.75,917.75,917.75,917.75,1
20110901|2011-02-23 06:00,23,917.5,917.5,917.5,917.5,1
20110901|2011-02-23 09:30,23,920,931,917.5,925.5,184
20110901|2011-02-23 10:00,23,924.75,936.75,924.75,936.75,144
20110901|2011-02-23 10:30,23,934.75,936.5,931,931,49
20110901|2011-02-23 11:00,23,925.75,926.25,918,924,37
20110901|2011-02-23 11:30,23,923,923,923,923,1
20110901|2011-02-23 12:00,23,925.75,933.75,923.75,932.5,27
20110901|2011-02-23 12:30,23,931.75,933.75,930.5,932.75,152
20110901|2011-02-23 13:00,23,931,932.75,928.5,930.75,81
20110901|2011-02-23 22:00,24,932.25,932.25,928.5,928.5,4
20110901|2011-02-23 22:30,24,927.5,927.5,927.5,927.5,4
20110901|2011-02-24 02:30,24,931.75,931.75,931.75,931.75,1
20110901|2011-02-24 03:00,24,925.75,925.75,924.75,924.75,3
20110901|2011-02-24 03:30,24,926,926,925.25,926,11
20110901|2011-02-24 04:00,24,927,927,927,927,1
20110901|2011-02-24 04:30,24,927,927,927,927,1
20110901|2011-02-24 05:30,24,929.25,929.25,926.75,926.75,14
20110901|2011-02-24 09:30,24,926,930.5,920,920,93
20110901|2011-02-24 10:00,24,920,920,912.5,914,97
20110901|2011-02-24 10:30,24,915.25,915.25,913,915.25,95
20110901|2011-02-24 11:00,24,920.5,920.5,918.5,919.25,27
20110901|2011-02-24 11:30,24,918.25,918.25,916,916.25,10
20110901|2011-02-24 12:00,24,917,921.25,917,920.25,11
20110901|2011-02-24 12:30,24,923,924,918.75,918.75,58
20110901|2011-02-24 13:00,24,920.75,920.75,914,914,85
20110901|2011-02-24 18:00,25,916,918.25,916,918.25,26
20110901|2011-02-24 18:30,25,919.75,919.75,919.75,919.75,1
20110901|2011-02-25 03:00,25,915.5,915.5,915.5,915.5,1
20110901|2011-02-25 03:30,25,917.75,918,917.5,917.5,3
20110901|2011-02-25 05:30,25,918,920,917.75,920,7
20110901|2011-02-25 07:00,25,923.75,923.75,923.75,923.75,2
20110901|2011-02-25 09:30,25,925,935.5,925,935,55
20110901|2011-02-25 10:00,25,937.5,957,937.5,944.5,51
20110901|2011-02-25 10:30,25,943.75,950,940.75,946.5,53
20110901|2011-02-25 11:00,25,945.5,948,942.75,942.75,34
20110901|2011-02-25 11:30,25,943,944.5,943,943.5,5
20110901|2011-02-25 12:00,25,941.75,944,941.75,942,16
20110901|2011-02-25 12:30,25,943,944.5,943,944.5,16
20110901|2011-02-25 13:00,25,945.75,946.25,938,938,84
20110901|2011-02-28 03:30,28,939.75,939.75,937.5,937.5,8
20110901|2011-02-28 07:00,28,935,935,935,935,1
20110901|2011-02-28 09:30,28,936,937,930.75,934.25,112
20110901|2011-02-28 10:00,28,935.75,935.75,932.25,932.25,19
20110901|2011-02-28 10:30,28,935,941.75,935,941.75,14
20110901|2011-02-28 11:00,28,941.75,942,941.25,941.25,10
20110901|2011-02-28 11:30,28,940,940,940,940,5
20110901|2011-02-28 12:00,28,939,946,939,946,57
20110901|2011-02-28 12:30,28,944,945.5,943,945,56
20110901|2011-02-28 13:00,28,946,953.25,946,953.25,96
20110901|2011-02-28 18:00,1,952.75,958.75,952.75,957.75,4
20110901|2011-02-28 19:00,1,955.5,955.5,955.5,955.5,1
20110901|2011-02-28 21:00,1,953.25,953.25,953.25,953.25,1
20110901|2011-03-01 09:30,1,955.25,957.75,947,947.75,57
20110901|2011-03-01 10:00,1,947,947,940.5,941.75,33
20110901|2011-03-01 10:30,1,947.25,947.25,945,945,21
20110901|2011-03-01 11:00,1,940,940,940,940,12
20110901|2011-03-01 11:30,1,939,939,939,939,1
20110901|2011-03-01 12:00,1,938.25,945.5,938.25,945.5,10
20110901|2011-03-01 12:30,1,946,947,945.25,945.25,11
20110901|2011-03-01 13:00,1,947.25,948.5,945,945,127
20110901|2011-03-01 19:00,2,941,941,941,941,1
20110901|2011-03-02 09:30,2,953,963.25,950,961.5,138
20110901|2011-03-02 10:00,2,958.5,960,956.25,956.5,50
20110901|2011-03-02 10:30,2,953.25,953.25,948.75,950,73
20110901|2011-03-02 11:00,2,946.75,947.75,933.5,947.75,28
20110901|2011-03-02 12:00,2,944,948,944,948,26
20110901|2011-03-02 12:30,2,948,948,942.5,946.25,30
20110901|2011-03-02 13:00,2,946.25,947.75,943.75,946.75,79
20110901|2011-03-03 02:00,3,946.5,946.5,946.5,946.5,1
20110901|2011-03-03 02:30,3,947,947,947,947,1
20110901|2011-03-03 04:30,3,950,950,950,950,2
20110901|2011-03-03 06:30,3,952,952,952,952,5
20110901|2011-03-03 09:30,3,952,960.5,952,958.5,24
20110901|2011-03-03 10:00,3,958.5,960,953.25,955,44
20110901|2011-03-03 10:30,3,956.75,957,954.5,957,24
20110901|2011-03-03 11:00,3,956.75,957.25,956.25,956.25,6
20110901|2011-03-03 11:30,3,955,955,955,955,20
20110901|2011-03-03 12:00,3,951.5,955.25,951.5,955.25,76
20110901|2011-03-03 12:30,3,955.25,955.25,954.75,955,58
20110901|2011-03-03 13:00,3,956,957,954.5,955,176
20110901|2011-03-03 18:00,4,955.5,958,955,958,7
20110901|2011-03-03 21:30,4,958.75,958.75,957,957,3
20110901|2011-03-03 22:30,4,960,960,960,960,1
20110901|2011-03-03 23:30,4,960.25,960.25,960.25,960.25,1
20110901|2011-03-04 06:30,4,963.5,963.5,963,963,3
20110901|2011-03-04 09:30,4,965,968,957.75,959,69
20110901|2011-03-04 10:00,4,962,962,957.5,957.5,25
20110901|2011-03-04 10:30,4,955.75,957.5,952.75,952.75,13
20110901|2011-03-04 11:00,4,953,957,953,955.5,28
20110901|2011-03-04 11:30,4,955.75,961.5,955.75,961,10
20110901|2011-03-04 12:00,4,961.25,961.25,959.75,960,7
20110901|2011-03-04 12:30,4,961,964.75,961,964.75,17
20110901|2011-03-04 13:00,4,964.25,969,964,965.5,119
20110901|2011-03-06 18:00,7,966,966,966,966,1
20110901|2011-03-06 18:30,7,965.5,965.5,964,964,2
20110901|2011-03-06 19:30,7,964.25,964.25,964.25,964.25,1
20110901|2011-03-07 05:30,7,969.75,969.75,969.75,969.75,1
20110901|2011-03-07 06:30,7,970,970,970,970,1
20110901|2011-03-07 09:30,7,965,965,957,964.25,51
20110901|2011-03-07 10:00,7,962,963.25,949.25,950.5,56
20110901|2011-03-07 10:30,7,950.5,951.5,944.5,948.25,76
20110901|2011-03-07 11:00,7,942.75,944.25,942.5,944.25,9
20110901|2011-03-07 11:30,7,946.5,947.5,945,946,28
20110901|2011-03-07 12:00,7,946.5,946.5,942.75,943,17
20110901|2011-03-07 12:30,7,946.75,946.75,946,946.25,24
20110901|2011-03-07 13:00,7,946.5,948.75,943.5,943.5,107
20110901|2011-03-07 18:00,8,945,945,945,945,1
20110901|2011-03-07 19:00,8,943.5,943.5,943.5,943.5,5
20110901|2011-03-07 19:30,8,944.25,944.25,943.5,943.5,2
20110901|2011-03-07 20:00,8,943.5,943.5,940,940,2
20110901|2011-03-08 03:30,8,937.5,937.5,937.5,937.5,5
20110901|2011-03-08 04:00,8,935.5,935.5,935,935,3
20110901|2011-03-08 09:30,8,942.75,947.75,933,938.75,142
20110901|2011-03-08 10:00,8,938.5,941.5,937.5,939,35
20110901|2011-03-08 10:30,8,934.5,936.5,931.5,932.25,22
20110901|2011-03-08 11:00,8,935.25,936,935,935,9
20110901|2011-03-08 11:30,8,933.25,934,933.25,934,3
20110901|2011-03-08 12:00,8,931,931,921.5,924.25,132
20110901|2011-03-08 12:30,8,925.25,925.25,924.25,924.75,9
20110901|2011-03-08 13:00,8,925,927,922.75,925,325
20110901|2011-03-08 18:00,9,926,926,925.75,926,6
20110901|2011-03-08 20:30,9,924.75,924.75,924.75,924.75,1
20110901|2011-03-09 05:00,9,927.75,927.75,927.75,927.75,1
20110901|2011-03-09 06:30,9,928,928,928,928,2
20110901|2011-03-09 07:00,9,930,930,930,930,2
20110901|2011-03-09 09:30,9,925.75,927,919.25,921.5,197
20110901|2011-03-09 10:00,9,920.5,920.5,912.5,915.5,329
20110901|2011-03-09 10:30,9,915.25,915.25,905.25,907.5,81
20110901|2011-03-09 11:00,9,907.25,907.5,897.75,899.25,50
20110901|2011-03-09 11:30,9,899.5,905.75,899.5,905.5,8
20110901|2011-03-09 12:00,9,909.5,915.25,909.5,915.25,43
20110901|2011-03-09 12:30,9,916.5,918.75,914.75,917,24
20110901|2011-03-09 13:00,9,917,917,908,908.25,63
20110901|2011-03-09 18:00,10,911,911.25,911,911.25,2
20110901|2011-03-09 20:00,10,914,914,913.25,913.25,3
20110901|2011-03-09 23:30,10,909.5,909.5,909.5,909.5,2
20110901|2011-03-10 01:30,10,909.5,909.5,909.5,909.5,2
20110901|2011-03-10 03:00,10,909.5,909.5,909.5,909.5,2
20110901|2011-03-10 03:30,10,909.5,909.5,909.5,909.5,3
20110901|2011-03-10 07:00,10,901,901,901,901,1
20110901|2011-03-10 09:30,10,895,896.25,885,894.5,318
20110901|2011-03-10 10:00,10,894.25,898,889.5,891.5,53
20110901|2011-03-10 10:30,10,890.75,896,890.25,893.25,37
20110901|2011-03-10 11:00,10,891.5,891.5,887.5,889,22
20110901|2011-03-10 11:30,10,889,889,887.5,888.25,4
20110901|2011-03-10 12:00,10,887.75,888,887,887.5,91
20110901|2011-03-10 12:30,10,890,892.25,889.5,892.25,27
20110901|2011-03-10 13:00,10,893,893,884.75,886,68
20110901|2011-03-10 20:00,11,883.75,883.75,883.75,883.75,2
20110901|2011-03-10 20:30,11,884.75,884.75,884.75,884.75,1
20110901|2011-03-10 21:00,11,884.25,884.25,884.25,884.25,1
20110901|2011-03-10 23:00,11,884.75,884.75,884.75,884.75,1
20110901|2011-03-11 00:00,11,884.25,884.25,884.25,884.25,2
20110901|2011-03-11 02:00,11,883.25,883.25,883.25,883.25,2
20110901|2011-03-11 03:30,11,882,882,877,877,6
20110901|2011-03-11 04:30,11,875,875,871.75,871.75,11
20110901|2011-03-11 05:30,11,869,869,855,855,15
20110901|2011-03-11 06:00,11,855,858.75,855,858.75,10
20110901|2011-03-11 07:00,11,861,863,861,863,6
20110901|2011-03-11 09:30,11,862,879.25,862,877,103
20110901|2011-03-11 10:00,11,877,881,876.5,880.25,48
20110901|2011-03-11 10:30,11,881,885.5,878.5,885.5,58
20110901|2011-03-11 11:00,11,883.75,884.25,879.25,880,25
20110901|2011-03-11 11:30,11,880,883.75,880,880.5,39
20110901|2011-03-11 12:00,11,879.5,881.5,874.75,877.5,47
20110901|2011-03-11 12:30,11,877.5,877.5,874,874,12
20110901|2011-03-11 13:00,11,873.75,877.25,868.75,874,102
20110901|2011-03-13 18:00,14,870,872,866,872,6
20110901|2011-03-14 02:00,14,872,872,872,872,3
20110901|2011-03-14 05:00,14,862.75,862.75,862.75,862.75,1
20110901|2011-03-14 06:00,14,862.25,862.25,862.25,862.25,1
20110901|2011-03-14 06:30,14,862.25,862.75,862.25,862.75,2
20110901|2011-03-14 07:00,14,863.5,863.5,860,860,8
20110901|2011-03-14 09:30,14,860,868.25,860,867.25,64
20110901|2011-03-14 10:00,14,867.25,868.25,865.75,866.75,27
20110901|2011-03-14 10:30,14,871,878,870.75,875,67
20110901|2011-03-14 11:00,14,872.5,873.75,867.5,868.5,56
20110901|2011-03-14 11:30,14,868.5,870.5,867.75,870.5,23
20110901|2011-03-14 12:00,14,869.5,869.5,866.25,867.25,17
20110901|2011-03-14 12:30,14,866.5,872,866.5,868.25,26
20110901|2011-03-14 13:00,14,869,874.25,869,873,39
20110901|2011-03-14 18:00,15,873,873.5,873,873.5,3
20110901|2011-03-14 21:00,15,870.75,870.75,870,870,14
20110901|2011-03-14 21:30,15,869.5,869.5,868,868,38
20110901|2011-03-15 05:30,15,860,860,855,857.25,6
20110901|2011-03-15 06:00,15,855,855,854.75,854.75,46
20110901|2011-03-15 06:30,15,854.75,855,854.75,854.75,97
20110901|2011-03-15 07:00,15,851.5,851.5,850,850,14
20110901|2011-03-15 09:30,15,845,851,830,836.75,191
20110901|2011-03-15 10:00,15,836,836,818.5,826,191
20110901|2011-03-15 10:30,15,825,833.25,825,833.25,52
20110901|2011-03-15 11:00,15,836,836.5,833,836.5,26
20110901|2011-03-15 11:30,15,836.5,839,830.75,831.75,287
20110901|2011-03-15 12:00,15,826.75,829.5,824.25,829.5,72
20110901|2011-03-15 12:30,15,827.75,830.25,822.5,824.5,29
20110901|2011-03-15 13:00,15,821,825.25,817,825.25,103
20110901|2011-03-15 18:00,16,821.5,835,821.5,835,6
20110901|2011-03-15 18:30,16,831.75,831.75,831.25,831.25,3
20110901|2011-03-15 19:30,16,831.25,831.25,831.25,831.25,1
20110901|2011-03-15 22:00,16,830.5,830.5,829,829,2
20110901|2011-03-15 23:00,16,828.25,828.25,828.25,828.25,1
20110901|2011-03-16 04:00,16,834.25,834.25,834.25,834.25,1
20110901|2011-03-16 04:30,16,835.5,835.5,835.5,835.5,2
20110901|2011-03-16 06:30,16,838.5,838.5,838.5,838.5,2
20110901|2011-03-16 07:00,16,838.5,838.5,834.25,834.25,5
20110901|2011-03-16 09:30,16,834,842.25,834,838,83
20110901|2011-03-16 10:00,16,837,837,831,835.25,77
20110901|2011-03-16 10:30,16,834,837,830.5,830.5,82
20110901|2011-03-16 11:00,16,828.25,828.25,820,820.75,98
20110901|2011-03-16 11:30,16,822.5,823.5,820,822,36
20110901|2011-03-16 12:00,16,823.25,824,822.25,823.5,26
20110901|2011-03-16 12:30,16,822.25,823,810.5,812,73
20110901|2011-03-16 13:00,16,821,822.5,817.25,820.25,49
20110901|2011-03-16 18:00,17,820.75,821,820.5,821,4
20110901|2011-03-16 19:30,17,826.5,827.75,826.5,827.75,2
20110901|2011-03-16 20:30,17,826,826,825.25,825.25,2
20110901|2011-03-16 22:00,17,827.25,827.25,827.25,827.25,1
20110901|2011-03-17 00:30,17,826.75,826.75,826.75,826.75,1
20110901|2011-03-17 01:30,17,827,827,827,827,2
20110901|2011-03-17 02:00,17,827.25,827.25,827.25,827.25,1
20110901|2011-03-17 03:30,17,827,827.5,827,827,25
20110901|2011-03-17 06:30,17,834.75,835.25,834.75,835.25,2
20110901|2011-03-17 09:30,17,840,868.25,840,859.5,84
20110901|2011-03-17 10:00,17,859.25,861.75,856,861.75,10
20110901|2011-03-17 10:30,17,862,868.75,862,868.75,16
20110901|2011-03-17 11:00,17,867,872.75,866.75,871.25,22
20110901|2011-03-17 11:30,17,865.75,869.5,865,868.75,10
20110901|2011-03-17 12:00,17,867.5,867.5,867.5,867.5,4
20110901|2011-03-17 12:30,17,866.75,866.75,863.75,864,40
20110901|2011-03-17 13:00,17,864,873.25,862.5,873.25,23
20110901|2011-03-17 18:00,18,869,870.5,868.25,868.25,39
20110901|2011-03-17 18:30,18,876,876,876,876,1
20110901|2011-03-17 19:00,18,878.5,878.5,878.5,878.5,1
20110901|2011-03-17 21:30,18,883,892.25,883,892.25,5
20110901|2011-03-17 22:00,18,895,895,893.75,893.75,7
20110901|2011-03-17 23:00,18,894,894,894,894,2
20110901|2011-03-17 23:30,18,895,895,895,895,1
20110901|2011-03-18 01:30,18,889,889,889,889,2
20110901|2011-03-18 04:30,18,895,895,895,895,12
20110901|2011-03-18 07:00,18,900,900,900,900,4
20110901|2011-03-18 09:30,18,898.5,898.5,884,887.75,139
20110901|2011-03-18 10:00,18,887.75,890.75,884,887.75,14
20110901|2011-03-18 10:30,18,888,906.5,887.75,906.5,69
20110901|2011-03-18 11:00,18,899.75,900.5,891.75,892.75,14
20110901|2011-03-18 11:30,18,890,892.25,890,890.25,6
20110901|2011-03-18 12:00,18,889.5,889.5,883.75,883.75,2
20110901|2011-03-18 12:30,18,881.5,884.25,881.5,882,5
20110901|2011-03-18 13:00,18,881,886.25,880.5,882.25,44
20110901|2011-03-20 18:00,21,882,883,880,880,6
20110901|2011-03-20 19:30,21,895,895,895,895,1
20110901|2011-03-20 20:00,21,893.5,893.5,893.5,893.5,1
20110901|2011-03-21 05:00,21,892.5,892.5,892.5,892.5,1
20110901|2011-03-21 09:30,21,890,890,883.5,885.5,123
20110901|2011-03-21 10:00,21,886.5,888.75,886,887.5,38
20110901|2011-03-21 10:30,21,885.75,885.75,882,882,9
20110901|2011-03-21 11:00,21,887,888.5,887,887.5,4
20110901|2011-03-21 11:30,21,889.25,891,889.25,890.5,6
20110901|2011-03-21 12:00,21,887.75,888.5,880.5,880.75,19
20110901|2011-03-21 12:30,21,882.5,887.5,881.75,886.75,26
20110901|2011-03-21 13:00,21,886,888.25,884,884,23
20110901|2011-03-21 18:30,22,881.5,881.5,881.5,881.5,1
20110901|2011-03-22 09:30,22,873.25,879,872.5,876.75,37
20110901|2011-03-22 10:00,22,874.5,878.5,872,877.75,21
20110901|2011-03-22 10:30,22,880,880.5,880,880.25,11
20110901|2011-03-22 11:00,22,880.25,885.75,879.5,885.75,33
20110901|2011-03-22 11:30,22,885,885,879.5,881,25
20110901|2011-03-22 12:00,22,880.5,884,880.5,883.25,10
20110901|2011-03-22 12:30,22,883,888.75,883,887.25,16
20110901|2011-03-22 13:00,22,889,889,881.25,881.25,29
20110901|2011-03-22 18:00,23,887.25,890,887.25,890,4
20110901|2011-03-22 18:30,23,889.5,889.5,889.5,889.5,1
20110901|2011-03-22 19:30,23,884.25,884.25,884.25,884.25,1
20110901|2011-03-22 20:00,23,882.75,882.75,882.75,882.75,1
20110901|2011-03-23 09:30,23,886,892.25,872,875.25,169
20110901|2011-03-23 10:00,23,874,874,869.5,870.5,62
20110901|2011-03-23 10:30,23,872,872.75,872,872.75,6
20110901|2011-03-23 11:00,23,876.25,877,873.25,877,67
20110901|2011-03-23 11:30,23,876.5,877,876,877,4
20110901|2011-03-23 12:00,23,877.25,881.25,877.25,879,30
20110901|2011-03-23 12:30,23,878.5,878.5,878.25,878.5,7
20110901|2011-03-23 13:00,23,878.75,881,871.75,872.75,109
20110901|2011-03-23 18:30,24,873.75,873.75,873.5,873.5,2
20110901|2011-03-23 19:00,24,873.5,873.5,873.5,873.5,1
20110901|2011-03-23 19:30,24,873.5,873.5,873.5,873.5,1
20110901|2011-03-24 04:00,24,872.25,872.25,872.25,872.25,1
20110901|2011-03-24 06:00,24,871.5,871.5,871.5,871.5,1
20110901|2011-03-24 09:30,24,880,887.75,879.25,887.75,359
20110901|2011-03-24 10:00,24,890,897.5,887.5,888,55
20110901|2011-03-24 10:30,24,887.75,895,887.75,894.75,68
20110901|2011-03-24 11:00,24,898,900.5,895,900.5,22
20110901|2011-03-24 11:30,24,901.25,902,894,897,37
20110901|2011-03-24 12:00,24,895,895,892,894,24
20110901|2011-03-24 12:30,24,894,898,894,896,64
20110901|2011-03-24 13:00,24,897,903.25,893.25,899.25,303
20110901|2011-03-24 18:00,25,897,901.25,897,901.25,5
20110901|2011-03-24 19:30,25,902,902,902,902,1
20110901|2011-03-24 22:30,25,901,901,901,901,1
20110901|2011-03-24 23:00,25,900,900,900,900,1
20110901|2011-03-25 02:30,25,902,902,902,902,2
20110901|2011-03-25 05:00,25,904.25,904.25,904.25,904.25,2
20110901|2011-03-25 05:30,25,904.5,904.5,904.5,904.5,1
20110901|2011-03-25 09:30,25,909,911.5,901,901,99
20110901|2011-03-25 10:00,25,900,902,897.25,901,40
20110901|2011-03-25 10:30,25,894.75,894.75,894,894,12
20110901|2011-03-25 11:00,25,894,895.25,892,893.75,18
20110901|2011-03-25 11:30,25,892,893.25,890.75,893.25,12
20110901|2011-03-25 12:00,25,891,895.75,890,895.75,32
20110901|2011-03-25 12:30,25,894.25,895.5,893.5,894.5,50
20110901|2011-03-25 13:00,25,894.5,896.5,893.5,896.25,83
20110901|2011-03-27 18:00,28,896,901.75,896,901.75,4
20110901|2011-03-27 22:00,28,898.25,898.25,898.25,898.25,1
20110901|2011-03-28 00:30,28,896.75,896.75,896.75,896.75,1
20110901|2011-03-28 01:30,28,899.25,899.25,899.25,899.25,1
20110901|2011-03-28 06:30,28,903,903,903,903,5
20110901|2011-03-28 09:30,28,899.25,899.5,892.5,897.75,53
20110901|2011-03-28 10:00,28,897.5,897.5,892.5,895,34
20110901|2011-03-28 10:30,28,895,895,892.25,893.5,32
20110901|2011-03-28 11:00,28,893.5,897,893.5,897,10
20110901|2011-03-28 11:30,28,896.75,897.5,896,897.5,9
20110901|2011-03-28 12:00,28,897.5,898,895,895.25,34
20110901|2011-03-28 12:30,28,890,890,885,888.75,48
20110901|2011-03-28 13:00,28,887.5,891.25,887.5,890,61
20110901|2011-03-28 20:00,29,891.25,891.25,891.25,891.25,1
20110901|2011-03-29 00:30,29,893.75,894,893.75,894,4
20110901|2011-03-29 01:30,29,895,895,895,895,1
20110901|2011-03-29 02:00,29,895,895,895,895,1
20110901|2011-03-29 02:30,29,896,900.25,896,900.25,4
20110901|2011-03-29 05:30,29,898.25,898.25,898.25,898.25,2
20110901|2011-03-29 09:30,29,896.25,904,892.5,903.25,60
20110901|2011-03-29 10:00,29,904,906,900.5,904.5,84
20110901|2011-03-29 10:30,29,904,908.75,904,904.5,148
20110901|2011-03-29 11:00,29,904,905,900,900.5,119
20110901|2011-03-29 11:30,29,900.5,902.75,899.5,901.75,66
20110901|2011-03-29 12:00,29,902.5,904.25,902,903.75,14
20110901|2011-03-29 12:30,29,902.5,906,901.25,905.5,37
20110901|2011-03-29 13:00,29,905.5,906,900.5,904.5,107
20110901|2011-03-29 18:00,30,902.75,905.75,902.75,905.75,10
20110901|2011-03-29 18:30,30,904.75,904.75,904.75,904.75,1
20110901|2011-03-29 19:00,30,906,906.5,906,906.5,6
20110901|2011-03-29 19:30,30,907,908,907,908,4
20110901|2011-03-30 03:30,30,904.5,904.5,904.5,904.5,2
20110901|2011-03-30 09:30,30,904.5,908,899,907.75,213
20110901|2011-03-30 10:00,30,904.25,906.5,903.5,903.5,20
20110901|2011-03-30 10:30,30,905,906,903,903,25
20110901|2011-03-30 11:00,30,904,904,901.75,902.25,35
20110901|2011-03-30 11:30,30,903,904,901.5,902.75,41
20110901|2011-03-30 12:00,30,902.25,903,900.75,902,14
20110901|2011-03-30 12:30,30,902.25,903,898.5,898.5,99
20110901|2011-03-30 13:00,30,898.25,901,896.75,896.75,84
20110901|2011-03-30 18:00,31,896.75,897.5,895,895.25,8
20110901|2011-03-30 19:00,31,898,898,898,898,1
20110901|2011-03-30 19:30,31,898.5,898.5,897.75,897.75,2
20110901|2011-03-31 05:30,31,898.75,898.75,898.75,898.75,1
20110901|2011-03-31 06:00,31,900,900,900,900,1
20110901|2011-03-31 09:30,31,918,924,916,921,67
20110901|2011-03-31 10:00,31,920.5,923.5,920.5,921.5,31
20110901|2011-03-31 10:30,31,922,937,922,932.5,116
20110901|2011-03-31 11:00,31,932.5,932.5,929,932.5,43
20110901|2011-03-31 11:30,31,931.75,935.75,931.5,935.75,27
20110901|2011-03-31 12:00,31,936.5,939,933.25,935,18
20110901|2011-03-31 12:30,31,937,943.25,935.25,935.25,21
20110901|2011-03-31 13:00,31,934.25,938.5,932.75,936,231
20110901|2011-03-31 18:00,1,935,935,929.75,929.75,4
20110901|2011-03-31 18:30,1,931,931.75,931,931.75,3
20110901|2011-03-31 19:00,1,932.5,934,932.5,934,4
20110901|2011-03-31 19:30,1,925.25,925.25,921.75,921.75,5
20110901|2011-03-31 22:00,1,930.25,930.25,928.25,929.25,30
20110901|2011-03-31 22:30,1,930.25,930.25,927,927,34
20110901|2011-03-31 23:00,1,929,931,929,931,49
20110901|2011-04-01 00:00,1,931,931,931,931,1
20110901|2011-04-01 00:30,1,931,931,931,931,1
20110901|2011-04-01 01:00,1,931,931,931,931,1
20110901|2011-04-01 02:00,1,931,931,931,931,6
20110901|2011-04-01 02:30,1,931,931,931,931,7
20110901|2011-04-01 03:00,1,931,931,931,931,7
20110901|2011-04-01 03:30,1,933,933,933,933,16
20110901|2011-04-01 04:00,1,933,933,933,933,13
20110901|2011-04-01 04:30,1,933,935,933,935,50
20110901|2011-04-01 05:00,1,935,935,935,935,2
20110901|2011-04-01 06:30,1,936,936,935.5,935.5,3
20110901|2011-04-01 09:30,1,936,948.5,936,941.5,174
20110901|2011-04-01 10:00,1,941.5,941.5,935.25,935.25,49
20110901|2011-04-01 10:30,1,938.25,938.25,925,930.75,49
20110901|2011-04-01 11:00,1,933,937,930.25,935.5,17
20110901|2011-04-01 11:30,1,936.25,939.75,934,934,55
20110901|2011-04-01 12:00,1,934,935,934,934.75,12
20110901|2011-04-01 12:30,1,933.75,933.75,930,932.5,12
20110901|2011-04-01 13:00,1,936,937,930.25,934.25,89
20110901|2011-04-03 18:00,4,933,940,933,940,17
20110901|2011-04-03 18:30,4,942.25,942.75,942.25,942.75,3
20110901|2011-04-03 19:00,4,943,943,943,943,3
20110901|2011-04-04 04:00,4,948,948,948,948,1
20110901|2011-04-04 05:30,4,949,949,949,949,2
20110901|2011-04-04 06:00,4,949.75,950,949.75,950,3
20110901|2011-04-04 09:30,4,953,963,950.75,957.75,122
20110901|2011-04-04 10:00,4,958.5,961.25,956.5,956.5,127
20110901|2011-04-04 10:30,4,956.5,958.25,954.5,955.75,29
20110901|2011-04-04 11:00,4,956.25,958.25,955.75,957.25,34
20110901|2011-04-04 11:30,4,958.5,959.25,958,958.25,37
20110901|2011-04-04 12:00,4,960.25,964.25,960.25,964.25,24
20110901|2011-04-04 12:30,4,964.25,964.75,963,963.25,24
20110901|2011-04-04 13:00,4,962.5,973.5,962.25,972.75,66
20110901|2011-04-04 18:00,5,971,972,968.5,972,12
20110901|2011-04-04 19:00,5,972,972,972,972,1
20110901|2011-04-04 19:30,5,972,976,972,976,17
20110901|2011-04-04 20:00,5,977.25,980,977,978.75,8
20110901|2011-04-04 21:30,5,976.5,976.5,976.5,976.5,1
20110901|2011-04-04 22:00,5,974.75,974.75,974.75,974.75,1
20110901|2011-04-05 04:00,5,980,980,980,980,1
20110901|2011-04-05 04:30,5,977,980,977,980,3
20110901|2011-04-05 05:00,5,981,981,978.5,978.5,3
20110901|2011-04-05 09:30,5,971.5,978,969.5,977.75,80
20110901|2011-04-05 10:00,5,976.5,976.5,973.5,973.75,62
20110901|2011-04-05 10:30,5,972,973.75,966,969,51
20110901|2011-04-05 11:00,5,968.5,970.5,967.75,970.25,14
20110901|2011-04-05 11:30,5,970.75,977,970.75,974.5,44
20110901|2011-04-05 12:00,5,974,976.25,974,974.75,13
20110901|2011-04-05 12:30,5,975.25,977,973.25,973.25,12
20110901|2011-04-05 13:00,5,976,978,971.5,971.5,42
20110901|2011-04-05 21:30,6,972,973,972,973,7
20110901|2011-04-06 02:00,6,974.5,974.5,974.5,974.5,2
20110901|2011-04-06 02:30,6,972.75,972.75,972.75,972.75,1
20110901|2011-04-06 03:00,6,975,975.5,975,975.25,9
20110901|2011-04-06 04:30,6,975.75,975.75,975.75,975.75,4
20110901|2011-04-06 05:30,6,973.75,973.75,973.75,973.75,2
20110901|2011-04-06 06:00,6,973.75,973.75,973.75,973.75,1
20110901|2011-04-06 09:30,6,975.75,976.5,971.25,972.75,132
20110901|2011-04-06 10:00,6,971,971,967.25,967.75,94
20110901|2011-04-06 10:30,6,967.5,968,966.75,967.5,13
20110901|2011-04-06 11:00,6,967.5,971.25,966,971.25,48
20110901|2011-04-06 11:30,6,970,970,966.5,967.5,31
20110901|2011-04-06 12:00,6,967.5,967.75,966.25,967,21
20110901|2011-04-06 12:30,6,966,968.75,966,967.75,8
20110901|2011-04-06 13:00,6,969,969,964.5,964.5,17
20110901|2011-04-06 18:00,7,964.25,964.25,963,963,4
20110901|2011-04-06 18:30,7,962.75,962.75,962.5,962.5,3
20110901|2011-04-06 22:00,7,965.75,966,965.75,966,2
20110901|2011-04-07 05:00,7,968.25,968.25,967.75,967.75,3
20110901|2011-04-07 06:30,7,967.25,967.25,967.25,967.25,1
20110901|2011-04-07 07:00,7,970,970,970,970,1
20110901|2011-04-07 09:30,7,973.5,980,940.5,961.5,96
20110901|2011-04-07 10:00,7,957,959.5,952.25,953.5,59
20110901|2011-04-07 10:30,7,952.5,954,948,954,35
20110901|2011-04-07 11:00,7,952.5,956.5,952.5,956.5,34
20110901|2011-04-07 11:30,7,956.5,956.75,955.25,955.5,29
20110901|2011-04-07 12:00,7,957,957.25,956,957.25,19
20110901|2011-04-07 12:30,7,957.5,957.5,956,957,9
20110901|2011-04-07 13:00,7,955.75,956.25,951,951.75,99
20110901|2011-04-07 18:00,8,953.25,953.25,951.25,951.25,10
20110901|2011-04-07 20:00,8,952.5,953.5,952.5,953.5,13
20110901|2011-04-08 01:30,8,953.75,954.5,953.75,954.5,5
20110901|2011-04-08 04:00,8,954.75,957,954.75,957,10
20110901|2011-04-08 05:30,8,957.25,958.25,957.25,958.25,5
20110901|2011-04-08 06:00,8,958.5,959.25,958.5,959.25,5
20110901|2011-04-08 07:00,8,954.25,954.25,954.25,954.25,1
20110901|2011-04-08 09:30,8,949.5,955.75,946.25,955.75,125
20110901|2011-04-08 10:00,8,953.5,958.25,950.25,950.5,37
20110901|2011-04-08 10:30,8,950.5,951,949.25,950.25,36
20110901|2011-04-08 11:00,8,950,954.25,950,954.25,18
20110901|2011-04-08 11:30,8,952.5,952.75,951.25,952.5,41
20110901|2011-04-08 12:00,8,953.25,953.5,952.5,953.5,52
20110901|2011-04-08 12:30,8,953,959,953,955.5,65
20110901|2011-04-08 13:00,8,957.5,966.5,957.5,966,147
20110901|2011-04-10 18:00,11,963.5,970,963.5,969.5,15
20110901|2011-04-10 19:30,11,965,965,965,965,1
20110901|2011-04-11 09:30,11,955.5,957.25,946.25,957.25,90
20110901|2011-04-11 10:00,11,956,960.5,956,959.25,31
20110901|2011-04-11 10:30,11,958.5,958.5,955.75,956.25,33
20110901|2011-04-11 11:00,11,956,956,953,954.75,25
20110901|2011-04-11 11:30,11,952,952.25,951,952.25,13
20110901|2011-04-11 12:00,11,951,951,949.75,949.75,4
20110901|2011-04-11 12:30,11,949.75,949.75,944,948,45
20110901|2011-04-11 13:00,11,949.5,949.75,946.25,946.25,42
20110901|2011-04-11 18:00,12,947,950.75,947,950.75,8
20110901|2011-04-11 19:00,12,946.5,946.5,946.5,946.5,2
20110901|2011-04-11 19:30,12,946.5,946.5,944.5,944.5,5
20110901|2011-04-11 21:00,12,942,942,941.75,941.75,2
20110901|2011-04-11 21:30,12,935,935,935,935,1
20110901|2011-04-12 02:30,12,937,937,937,937,8
20110901|2011-04-12 03:00,12,937,937.25,937,937.25,3
20110901|2011-04-12 03:30,12,938,938,938,938,2
20110901|2011-04-12 04:30,12,938,938,937.75,937.75,5
20110901|2011-04-12 05:30,12,940,940,940,940,2
20110901|2011-04-12 07:00,12,940.25,940.25,940.25,940.25,1
20110901|2011-04-12 09:30,12,926.75,934.5,924,931.25,127
20110901|2011-04-12 10:00,12,929,929.5,910.5,920.75,103
20110901|2011-04-12 10:30,12,918.75,923.25,918.5,919.75,10
20110901|2011-04-12 11:00,12,919.75,920,916.5,916.5,14
20110901|2011-04-12 11:30,12,916.5,920,916.5,920,3
20110901|2011-04-12 12:00,12,918.25,919.25,916.75,916.75,9
20110901|2011-04-12 12:30,12,918.5,920,914.75,914.75,14
20110901|2011-04-12 13:00,12,915.25,922.75,915.25,921.5,64
20110901|2011-04-12 18:00,13,922.25,926.75,922.25,926.75,7
20110901|2011-04-12 18:30,13,923.5,924.25,923.5,924.25,3
20110901|2011-04-12 19:30,13,923.5,923.5,918,918,40
20110901|2011-04-12 20:30,13,922,922,922,922,2
20110901|2011-04-12 22:30,13,922,922,922,922,1
20110901|2011-04-12 23:30,13,922,922,922,922,4
20110901|2011-04-13 01:30,13,926.5,926.5,926.5,926.5,2
20110901|2011-04-13 02:00,13,926.5,926.5,926.5,926.5,11
20110901|2011-04-13 03:30,13,927.25,927.25,927,927,22
20110901|2011-04-13 05:00,13,924,924,924,924,2
20110901|2011-04-13 06:30,13,925.5,927,925.5,927,5
20110901|2011-04-13 09:30,13,929.25,930.5,922.75,927.25,68
20110901|2011-04-13 10:00,13,927.25,928.25,926,926,21
20110901|2011-04-13 10:30,13,925.25,927.25,923,924.25,37
20110901|2011-04-13 11:00,13,923.75,924.25,911.75,912,63
20110901|2011-04-13 11:30,13,914,914.5,904,904.75,58
20110901|2011-04-13 12:00,13,906,909.5,905.5,907.5,24
20110901|2011-04-13 12:30,13,908.5,910.75,908.25,909.25,22
20110901|2011-04-13 13:00,13,909.25,918,909,916,166
20110901|2011-04-13 18:00,14,917.5,921.75,917.25,921.75,8
20110901|2011-04-14 02:00,14,915.25,915.25,914.5,915.25,31
20110901|2011-04-14 04:00,14,914,914,913.75,913.75,2
20110901|2011-04-14 06:00,14,901,901,901,901,3
20110901|2011-04-14 07:00,14,902,902,902,902,1
20110901|2011-04-14 09:30,14,904.25,913,903.25,907.25,103
20110901|2011-04-14 10:00,14,905,905,901.75,903.75,96
20110901|2011-04-14 10:30,14,904.25,904.5,900,904.5,16
20110901|2011-04-14 11:00,14,904.75,908,904.75,905.25,17
20110901|2011-04-14 11:30,14,906.5,908,903,903,10
20110901|2011-04-14 12:00,14,901.5,902.5,901.5,902.5,2
20110901|2011-04-14 12:30,14,906.5,906.5,905.75,905.75,6
20110901|2011-04-14 13:00,14,905.5,906,898.75,899.75,154
20110901|2011-04-14 18:00,15,900,904.5,900,904.5,10
20110901|2011-04-14 21:30,15,903.75,903.75,903.75,903.75,1
20110901|2011-04-14 22:00,15,903.25,903.25,903.25,903.25,1
20110901|2011-04-15 00:00,15,900.75,900.75,900.75,900.75,15
20110901|2011-04-15 02:30,15,898,898,897.5,897.5,4
20110901|2011-04-15 05:30,15,897.5,897.5,897.5,897.5,6
20110901|2011-04-15 06:00,15,898,898,897.75,897.75,2
20110901|2011-04-15 09:30,15,897,905.25,893,900.75,109
20110901|2011-04-15 10:00,15,897,899.25,894.5,898.25,18
20110901|2011-04-15 10:30,15,898,898,896.75,896.75,7
20110901|2011-04-15 11:00,15,898.5,900,898.5,900,17
20110901|2011-04-15 11:30,15,903.25,904,903,903,17
20110901|2011-04-15 12:00,15,903,903.25,896,897.25,34
20110901|2011-04-15 12:30,15,897.25,902.75,897,902.75,30
20110901|2011-04-15 13:00,15,901.5,904.5,898,898.25,96
20110901|2011-04-17 18:00,18,899.75,899.75,898,899.25,4
20110901|2011-04-17 18:30,18,902,903.25,902,903.25,3
20110901|2011-04-17 20:00,18,900.25,900.25,900.25,900.25,1
20110901|2011-04-18 04:00,18,907.25,907.25,907.25,907.25,1
20110901|2011-04-18 05:00,18,910.5,915,910.5,915,6
20110901|2011-04-18 06:00,18,914.5,914.5,914.5,914.5,1
20110901|2011-04-18 09:30,18,911.75,929,908,927.5,140
20110901|2011-04-18 10:00,18,925,933.75,923.75,930.5,86
20110901|2011-04-18 10:30,18,932.75,936,931,931.75,40
20110901|2011-04-18 11:00,18,934,935,932.5,933.25,25
20110901|2011-04-18 11:30,18,933,933,932.75,932.75,3
20110901|2011-04-18 12:00,18,933.25,934.75,933.25,934,33
20110901|2011-04-18 12:30,18,930.75,931.5,928.75,928.75,32
20110901|2011-04-18 13:00,18,926.75,928.5,925,927.25,100
20110901|2011-04-18 18:30,19,930,930,930,930,1
20110901|2011-04-18 19:00,19,930.5,933,930.5,933,2
20110901|2011-04-18 20:00,19,933,933.25,933,933,10
20110901|2011-04-18 20:30,19,933,933,933,933,1
20110901|2011-04-19 01:00,19,931.5,931.75,931.5,931.75,16
20110901|2011-04-19 01:30,19,931.75,931.75,931.75,931.75,1
20110901|2011-04-19 03:30,19,932,938,931.25,938,17
20110901|2011-04-19 09:30,19,948.75,950.25,945,946.5,142
20110901|2011-04-19 10:00,19,946,949,944,949,84
20110901|2011-04-19 10:30,19,949.5,954,949.5,953,129
20110901|2011-04-19 11:00,19,953.75,956.5,952,953.25,33
20110901|2011-04-19 11:30,19,958.25,963.75,958.25,960,50
20110901|2011-04-19 12:00,19,959,959.25,957.75,958.25,62
20110901|2011-04-19 12:30,19,958.5,958.75,956,956,15
20110901|2011-04-19 13:00,19,956.75,956.75,951.25,953.5,102
20110901|2011-04-19 18:00,20,954,958.5,954,958.5,10
20110901|2011-04-19 18:30,20,958.25,958.25,958.25,958.25,1
20110901|2011-04-19 19:30,20,958.75,959.25,958.5,959.25,3
20110901|2011-04-19 21:00,20,959,959,959,959,1
20110901|2011-04-20 04:30,20,965.5,965.5,965.5,965.5,1
20110901|2011-04-20 05:00,20,968,968,968,968,1
20110901|2011-04-20 06:00,20,972,973,972,973,4
20110901|2011-04-20 06:30,20,973,973.75,973,973.75,6
20110901|2011-04-20 07:00,20,973.75,974.5,973.75,974.5,2
20110901|2011-04-20 09:30,20,975,981.5,975,977,190
20110901|2011-04-20 10:00,20,977,977,970.5,970.75,63
20110901|2011-04-20 10:30,20,972.25,973.75,971.75,973.5,15
20110901|2011-04-20 11:00,20,972.5,972.5,971.25,972.5,9
20110901|2011-04-20 11:30,20,972.25,972.25,962.5,962.5,38
20110901|2011-04-20 12:00,20,968.5,968.5,963.75,963.75,37
20110901|2011-04-20 12:30,20,960.5,964.25,959.75,962.75,51
20110901|2011-04-20 13:00,20,963.25,963.25,948.75,954.5,264
20110901|2011-04-20 18:00,21,952,955,952,955,14
20110901|2011-04-20 21:30,21,957,957,957,957,1
20110901|2011-04-20 22:00,21,956.5,956.5,956.5,956.5,1
20110901|2011-04-21 03:30,21,963.25,965,963.25,964.5,12
20110901|2011-04-21 04:00,21,965,965,965,965,17
20110901|2011-04-21 06:30,21,962,962,962,962,1
20110901|2011-04-21 07:00,21,961,961,961,961,1
20110901|2011-04-21 09:30,21,960.5,964.75,953.75,964,142
20110901|2011-04-21 10:00,21,966.5,969.75,966,968.5,102
20110901|2011-04-21 10:30,21,968.75,969.25,966.5,968.25,40
20110901|2011-04-21 11:00,21,968.25,969.75,965.25,968.25,24
20110901|2011-04-21 11:30,21,968.25,968.25,964,966,20
20110901|2011-04-21 12:00,21,967,968,964.75,966.25,19
20110901|2011-04-21 12:30,21,964.5,969.25,963.75,969.25,26
20110901|2011-04-21 13:00,21,966.5,967.75,963.5,963.5,135
20110901|2011-04-24 18:00,25,966.25,977.25,966.25,972.5,16
20110901|2011-04-24 18:30,25,977.25,979,977.25,978,5
20110901|2011-04-24 19:00,25,980,980,980,980,5
20110901|2011-04-24 19:30,25,983,990,983,990,7
20110901|2011-04-24 20:00,25,988,988,987.5,987.5,15
20110901|2011-04-24 21:00,25,987.75,987.75,987.75,987.75,2
20110901|2011-04-24 22:00,25,987.5,987.5,987.5,987.5,1
20110901|2011-04-24 22:30,25,988.25,988.75,987.5,987.5,8
20110901|2011-04-25 04:30,25,992,995,992,995,3
20110901|2011-04-25 06:00,25,996,996,996,996,4
20110901|2011-04-25 06:30,25,996,996,995.5,995.5,22
20110901|2011-04-25 09:30,25,993.75,993.75,981,986.75,132
20110901|2011-04-25 10:00,25,989.5,990,983.5,984.5,59
20110901|2011-04-25 10:30,25,986,987.25,985,985.75,19
20110901|2011-04-25 11:00,25,987.75,990.5,984,990.5,18
20110901|2011-04-25 11:30,25,990.25,991.5,989.5,989.5,32
20110901|2011-04-25 12:00,25,990.5,993.25,990.5,992.25,53
20110901|2011-04-25 12:30,25,992,993.5,989.75,991.25,40
20110901|2011-04-25 13:00,25,992.25,993.75,988.5,988.5,129
20110901|2011-04-25 18:00,26,994,994.75,992.75,993,18
20110901|2011-04-25 18:30,26,995,995,995,995,3
20110901|2011-04-25 19:00,26,995,995,994.25,994.25,6
20110901|2011-04-25 19:30,26,992,994,974.5,974.5,27
20110901|2011-04-25 21:30,26,977.5,977.5,977.5,977.5,3
20110901|2011-04-25 22:00,26,977.5,977.5,977.5,977.5,1
20110901|2011-04-26 01:00,26,980.5,980.5,980.5,980.5,1
20110901|2011-04-26 01:30,26,981.75,981.75,981.75,981.75,3
20110901|2011-04-26 06:00,26,987.5,987.5,987.5,987.5,3
20110901|2011-04-26 07:00,26,991.25,991.25,989.75,989.75,3
20110901|2011-04-26 09:30,26,992,999.75,984.25,999.75,139
20110901|2011-04-26 10:00,26,997.75,998.25,995.25,998.25,65
20110901|2011-04-26 10:30,26,999,1001.25,998,1000.75,137
20110901|2011-04-26 11:00,26,1000,1001,994,994.5,53
20110901|2011-04-26 11:30,26,994,995,987.75,988.75,26
20110901|2011-04-26 12:00,26,986,989.75,985.75,988.5,52
20110901|2011-04-26 12:30,26,988.75,988.75,985.5,988,22
20110901|2011-04-26 13:00,26,988,991,980.25,980.25,230
20110901|2011-04-26 18:00,27,982.5,989,982.5,987.5,26
20110901|2011-04-26 18:30,27,987.5,987.5,987.5,987.5,10
20110901|2011-04-26 19:00,27,988,990.75,987.5,990.75,6
20110901|2011-04-26 19:30,27,994.5,994.5,994.5,994.5,1
20110901|2011-04-26 20:00,27,992,992,992,992,46
20110901|2011-04-27 05:00,27,978,978,978,978,1
20110901|2011-04-27 06:30,27,976,976,973.5,973.5,8
20110901|2011-04-27 07:00,27,971.25,971.25,971.25,971.25,2
20110901|2011-04-27 09:30,27,967.25,971.5,960.25,967.5,196
20110901|2011-04-27 10:00,27,966,967.5,962.75,967,115
20110901|2011-04-27 10:30,27,965.5,969,957,958,98
20110901|2011-04-27 11:00,27,956,956,939,945.5,141
20110901|2011-04-27 11:30,27,946.25,953.25,946.25,949,63
20110901|2011-04-27 12:00,27,953.5,958.25,952,958.25,9
20110901|2011-04-27 12:30,27,959.5,961.5,955.25,957,80
20110901|2011-04-27 13:00,27,956.25,956.25,947.25,947.75,92
20110901|2011-04-27 18:00,28,949.5,953.5,949.5,953.5,2
20110901|2011-04-27 18:30,28,955.5,955.5,955.5,955.5,1
20110901|2011-04-27 19:00,28,955,955,955,955,1
20110901|2011-04-27 19:30,28,955,955,955,955,1
20110901|2011-04-27 22:00,28,951,951,946.25,946.75,4
20110901|2011-04-28 00:00,28,954.75,954.75,954.75,954.75,1
20110901|2011-04-28 03:00,28,955.5,956.25,955.5,956.25,2
20110901|2011-04-28 05:00,28,954.5,954.5,954.5,954.5,1
20110901|2011-04-28 05:30,28,953.5,953.5,953.5,953.5,3
20110901|2011-04-28 06:30,28,951,951,951,951,2
20110901|2011-04-28 09:30,28,949.5,953.25,927,927.75,376
20110901|2011-04-28 10:00,28,930.75,935.75,929.5,933.75,302
20110901|2011-04-28 10:30,28,934.75,934.75,923,926.25,205
20110901|2011-04-28 11:00,28,927.5,931.75,926,927,65
20110901|2011-04-28 11:30,28,926.5,927.25,924,925,68
20110901|2011-04-28 12:00,28,923.75,925,916.5,917.75,217
20110901|2011-04-28 12:30,28,918.25,927,918,925,138
20110901|2011-04-28 13:00,28,923.25,924,918,920,135
20110901|2011-04-28 18:00,29,920,922.5,920,920.25,8
20110901|2011-04-28 18:30,29,916,916,912,912,6
20110901|2011-04-28 20:00,29,916.75,918,916.75,918,3
20110901|2011-04-28 22:30,29,925.25,925.25,925.25,925.25,1
20110901|2011-04-29 00:00,29,922.75,923,922.75,923,3
20110901|2011-04-29 01:00,29,921.5,922.25,921.5,922.25,3
20110901|2011-04-29 02:00,29,921.5,921.5,921.5,921.5,1
20110901|2011-04-29 02:30,29,921.5,921.5,921.5,921.5,1
20110901|2011-04-29 04:00,29,922,922,922,922,2
20110901|2011-04-29 04:30,29,922.75,923,922.75,923,2
20110901|2011-04-29 07:00,29,920.25,923.75,920.25,923.75,12
20110901|2011-04-29 09:30,29,924,933,921.25,931,108
20110901|2011-04-29 10:00,29,932,933.25,927.5,931,101
20110901|2011-04-29 10:30,29,930.75,932.25,930.75,931.5,19
20110901|2011-04-29 11:00,29,931.5,935,931.5,934.5,19
20110901|2011-04-29 11:30,29,934.5,942.5,933,942.25,51
20110901|2011-04-29 12:00,29,943,943.75,940.25,942,68
20110901|2011-04-29 12:30,29,942,944.25,934.75,936.5,147
20110901|2011-04-29 13:00,29,936,950.75,935.25,948.75,148
20110901|2011-05-01 18:00,2,952.5,953.75,939.5,939.5,45
20110901|2011-05-01 18:30,2,946,946,946,946,2
20110901|2011-05-01 19:00,2,946,946,944,944,7
20110901|2011-05-01 21:30,2,941.25,941.25,941.25,941.25,1
20110901|2011-05-01 22:00,2,939.75,939.75,939.75,939.75,1
20110901|2011-05-02 01:00,2,941.25,942.25,941.25,942.25,2
20110901|2011-05-02 01:30,2,945.25,948.5,945.25,948.5,4
20110901|2011-05-02 09:30,2,957.5,969.75,954,956.5,236
20110901|2011-05-02 10:00,2,955.25,955.25,944.5,953,129
20110901|2011-05-02 10:30,2,951.5,951.5,941,943,27
20110901|2011-05-02 11:00,2,943,943.5,938,941,40
20110901|2011-05-02 11:30,2,940.5,943,940.25,943,21
20110901|2011-05-02 12:00,2,943.25,944.75,940,941,31
20110901|2011-05-02 12:30,2,940.5,941.25,935.25,938,40
20110901|2011-05-02 13:00,2,936.75,940.5,931.5,931.75,66
20110901|2011-05-02 18:00,3,938.25,942.5,938.25,942.5,31
20110901|2011-05-02 18:30,3,940.75,942.75,940.75,942.75,3
20110901|2011-05-02 19:00,3,941,941,940.75,940.75,2
20110901|2011-05-02 19:30,3,941.5,941.5,940.75,940.75,4
20110901|2011-05-02 20:00,3,941,941,941,941,1
20110901|2011-05-02 21:00,3,940.5,940.75,940.5,940.5,7
20110901|2011-05-02 23:30,3,940.25,940.5,938.75,938.75,6
20110901|2011-05-03 00:00,3,938.5,938.5,938.5,938.5,1
20110901|2011-05-03 00:30,3,935,935,931.5,931.5,11
20110901|2011-05-03 02:30,3,931.75,932.75,931.75,932.75,2
20110901|2011-05-03 04:00,3,935,935,935,935,1
20110901|2011-05-03 06:30,3,934,934,934,934,1
20110901|2011-05-03 07:00,3,934,934,934,934,1
20110901|2011-05-03 09:30,3,935.25,943,925.75,938,114
20110901|2011-05-03 10:00,3,940,940,933.5,938.5,43
20110901|2011-05-03 10:30,3,938.75,938.75,932.25,932.25,50
20110901|2011-05-03 11:00,3,932.75,938,931.5,932.5,76
20110901|2011-05-03 11:30,3,934.25,937,929.25,929.75,194
20110901|2011-05-03 12:00,3,931.5,935,928,934,46
20110901|2011-05-03 12:30,3,934.5,937,927.5,928.25,62
20110901|2011-05-03 13:00,3,928,935,927.25,934,117
20110901|2011-05-03 20:00,4,930,930,930,930,4
20110901|2011-05-03 21:00,4,930,930,927.5,927.5,3
20110901|2011-05-04 02:30,4,928,929.75,928,929.75,3
20110901|2011-05-04 05:00,4,927.75,927.75,927.75,927.75,1
20110901|2011-05-04 07:00,4,927.75,927.75,927.75,927.75,1
20110901|2011-05-04 09:30,4,929.75,930.5,914.25,916,202
20110901|2011-05-04 10:00,4,918.5,925.25,918.5,920.5,125
20110901|2011-05-04 10:30,4,920,922.75,918.25,921.25,32
20110901|2011-05-04 11:00,4,920.75,923.5,920.75,923.5,42
20110901|2011-05-04 11:30,4,922,927,922,924.5,17
20110901|2011-05-04 12:00,4,923.75,923.75,919.75,920,17
20110901|2011-05-04 12:30,4,920.5,920.5,916.75,916.75,47
20110901|2011-05-04 13:00,4,917,920.25,916.5,920,148
20110901|2011-05-04 18:00,5,917.5,919.5,917,919.5,12
20110901|2011-05-04 18:30,5,919.5,919.5,919.5,919.5,1
20110901|2011-05-04 20:00,5,920.5,920.5,920.5,920.5,1
20110901|2011-05-04 21:00,5,920.5,920.5,920.5,920.5,3
20110901|2011-05-04 21:30,5,920,920,920,920,1
20110901|2011-05-04 23:30,5,920,920,920,920,1
20110901|2011-05-05 00:00,5,920,920,920,920,1
20110901|2011-05-05 01:00,5,919,919,919,919,2
20110901|2011-05-05 01:30,5,919.5,920,919.5,920,7
20110901|2011-05-05 02:30,5,918,918,918,918,1
20110901|2011-05-05 03:30,5,919.5,919.5,919.5,919.5,10
20110901|2011-05-05 05:30,5,916,916,915,915,12
20110901|2011-05-05 06:00,5,915,916,911.5,911.5,17
20110901|2011-05-05 07:00,5,912.75,913.5,912.75,913.5,4
20110901|2011-05-05 09:30,5,910,910,899.75,902,333
20110901|2011-05-05 10:00,5,902,904.5,893.75,901.5,425
20110901|2011-05-05 10:30,5,901.25,905.5,900.75,902.75,50
20110901|2011-05-05 11:00,5,903,908,902.25,908,76
20110901|2011-05-05 11:30,5,906.25,908.25,904,907.75,231
20110901|2011-05-05 12:00,5,905.75,906,902.75,904,107
20110901|2011-05-05 12:30,5,903.5,903.5,900.25,903,120
20110901|2011-05-05 13:00,5,903.5,906.5,896.5,896.5,243
20110901|2011-05-05 18:00,6,898.75,900,897,900,16
20110901|2011-05-05 18:30,6,896.5,896.5,896.5,896.5,1
20110901|2011-05-05 19:00,6,896.5,896.5,896.5,896.5,3
20110901|2011-05-05 20:00,6,894.75,894.75,894.5,894.5,4
20110901|2011-05-05 23:00,6,896.25,896.25,896.25,896.25,1
20110901|2011-05-06 01:30,6,895,895,894.5,894.5,2
20110901|2011-05-06 02:00,6,894.5,894.5,888.5,889.5,22
20110901|2011-05-06 02:30,6,888.75,888.75,888.75,888.75,1
20110901|2011-05-06 03:00,6,888.75,888.75,888.75,888.75,1
20110901|2011-05-06 03:30,6,889.75,892.75,889.75,892.75,17
20110901|2011-05-06 04:00,6,892.75,896.75,892.75,896.75,15
20110901|2011-05-06 04:30,6,896,896,896,896,1
20110901|2011-05-06 05:00,6,894.75,894.75,894.75,894.75,4
20110901|2011-05-06 05:30,6,894.75,894.75,893.5,893.5,3
20110901|2011-05-06 06:00,6,894.75,894.75,894.75,894.75,1
20110901|2011-05-06 06:30,6,894.75,894.75,894.75,894.75,3
20110901|2011-05-06 07:00,6,895.25,895.25,893.25,893.25,3
20110901|2011-05-06 09:30,6,899,922,899,908.75,277
20110901|2011-05-06 10:00,6,907,909.75,903.75,904.75,31
20110901|2011-05-06 10:30,6,905,907,899.75,899.75,31
20110901|2011-05-06 11:00,6,905,905.25,894.75,897.5,37
20110901|2011-05-06 11:30,6,897.5,897.5,891.5,893.75,56
20110901|2011-05-06 12:00,6,893.5,902.25,893.5,900.5,63
20110901|2011-05-06 12:30,6,897.5,903,897.5,901.75,36
20110901|2011-05-06 13:00,6,901.75,917.25,901.5,906,472
20110901|2011-05-08 18:00,9,917.25,923.25,917.25,923.25,8
20110901|2011-05-08 18:30,9,927.5,928.25,923.25,923.25,8
20110901|2011-05-08 19:30,9,929.75,929.75,929.75,929.75,2
20110901|2011-05-09 02:00,9,921.75,921.75,921.75,921.75,1
20110901|2011-05-09 06:00,9,927.75,927.75,927.75,927.75,1
20110901|2011-05-09 06:30,9,927.75,927.75,927.5,927.5,2
20110901|2011-05-09 09:30,9,928.5,946.75,927.25,946.25,132
20110901|2011-05-09 10:00,9,946.25,946.25,941.75,941.75,30
20110901|2011-05-09 10:30,9,943.75,944.5,939.25,942.75,24
20110901|2011-05-09 11:00,9,944.75,944.75,942.5,944.25,24
20110901|2011-05-09 11:30,9,943.25,945,942,945,5
20110901|2011-05-09 12:00,9,945.75,949.5,944.25,944.25,95
20110901|2011-05-09 12:30,9,946.5,954.75,946.5,950,325
20110901|2011-05-09 13:00,9,950,952.75,935,944.25,59
20110901|2011-05-09 18:00,10,944,953,944,953,14
20110901|2011-05-09 19:30,10,949.75,949.75,949.75,949.75,1
20110901|2011-05-09 21:00,10,954,956.75,954,956.75,3
20110901|2011-05-10 03:00,10,955.25,958.25,955.25,958.25,4
20110901|2011-05-10 03:30,10,960,963.5,960,963.25,6
20110901|2011-05-10 04:00,10,965.5,966,963.75,963.75,52
20110901|2011-05-10 04:30,10,962.75,962.75,962.75,962.75,1
20110901|2011-05-10 06:30,10,965.75,965.75,965.75,965.75,1
20110901|2011-05-10 09:30,10,969.75,971.75,962.5,971,175
20110901|2011-05-10 10:00,10,969.75,971,966.75,967.75,70
20110901|2011-05-10 10:30,10,968,976.25,968,974.25,148
20110901|2011-05-10 11:00,10,975.25,977.5,973,973.25,56
20110901|2011-05-10 11:30,10,973.25,975.75,963,968,72
20110901|2011-05-10 12:00,10,968.25,970.5,965,970.5,10
20110901|2011-05-10 12:30,10,970.25,971.75,964.75,964.75,10
20110901|2011-05-10 13:00,10,967.25,967.25,955.25,955.5,102
20110901|2011-05-10 18:00,11,959.5,960,959,960,5
20110901|2011-05-10 18:30,11,959.75,959.75,959.75,959.75,1
20110901|2011-05-10 19:00,11,961,962.25,961,962.25,14
20110901|2011-05-10 19:30,11,959.75,959.75,959.75,959.75,1
20110901|2011-05-10 20:00,11,959.75,960,959.75,960,3
20110901|2011-05-10 20:30,11,959.75,959.75,959.75,959.75,1
20110901|2011-05-10 21:00,11,958.5,959.25,958.5,959.25,3
20110901|2011-05-10 22:30,11,958.75,958.75,958.75,958.75,1
20110901|2011-05-11 01:00,11,963,963.5,963,963.5,2
20110901|2011-05-11 01:30,11,963.75,963.75,963.75,963.75,1
20110901|2011-05-11 06:30,11,962,963.75,962,963.5,7
20110901|2011-05-11 07:00,11,964,964,962.5,962.5,4
20110901|2011-05-11 09:30,11,941,952.5,937.25,940,316
20110901|2011-05-11 10:00,11,940,951,940,951,110
20110901|2011-05-11 10:30,11,946.25,949.5,946.25,949.5,3
20110901|2011-05-11 11:00,11,947.5,947.5,941.75,941.75,33
20110901|2011-05-11 11:30,11,940.25,942.25,939.25,942.25,51
20110901|2011-05-11 12:00,11,939.25,939.25,939,939.25,9
20110901|2011-05-11 12:30,11,937.5,939,935.75,937.5,35
20110901|2011-05-11 13:00,11,936.75,940.25,924.5,927.75,547
20110901|2011-05-11 18:00,12,928,932.75,928,932.75,5
20110901|2011-05-11 18:30,12,931.25,931.25,931.25,931.25,1
20110901|2011-05-11 19:00,12,932,932,932,932,1
20110901|2011-05-11 20:00,12,934,934.5,934,934.5,2
20110901|2011-05-11 20:30,12,930.5,930.5,930.5,930.5,1
20110901|2011-05-11 22:00,12,929.25,929.25,929.25,929.25,1
20110901|2011-05-12 01:30,12,926.75,926.75,926,926,2
20110901|2011-05-12 02:00,12,925.75,925.75,925.75,925.75,1
20110901|2011-05-12 03:30,12,924.5,924.5,924.5,924.5,2
20110901|2011-05-12 05:00,12,924,924,920,920,14
20110901|2011-05-12 06:30,12,916,916,916,916,4
20110901|2011-05-12 09:30,12,912.5,920,907,911,185
20110901|2011-05-12 10:00,12,911.25,911.25,905,907.25,37
20110901|2011-05-12 10:30,12,911,920.75,910.25,910.25,86
20110901|2011-05-12 11:00,12,912,912,907,910.25,133
20110901|2011-05-12 11:30,12,910,910,908.25,910,105
20110901|2011-05-12 12:00,12,910.75,918,910.75,914.25,19
20110901|2011-05-12 12:30,12,914,921.25,909.75,919.25,51
20110901|2011-05-12 13:00,12,919.25,921,906,906,112
20110901|2011-05-12 19:30,13,913.5,913.5,911.75,911.75,2
20110901|2011-05-12 22:30,13,913,913,913,913,2
20110901|2011-05-12 23:00,13,913,913,913,913,3
20110901|2011-05-12 23:30,13,913,913,913,913,1
20110901|2011-05-13 00:00,13,913,913,913,913,4
20110901|2011-05-13 00:30,13,913,913,913,913,14
20110901|2011-05-13 01:00,13,913,913,912,912,5
20110901|2011-05-13 01:30,13,912,912,912,912,1
20110901|2011-05-13 02:00,13,913.25,913.25,913.25,913.25,1
20110901|2011-05-13 03:30,13,919,919,919,919,1
20110901|2011-05-13 09:30,13,918,920.25,910.25,914.25,167
20110901|2011-05-13 10:00,13,913.75,915.5,911,913.25,35
20110901|2011-05-13 10:30,13,912.75,915,908,908,55
20110901|2011-05-13 11:00,13,909.25,909.25,900.5,903.5,109
20110901|2011-05-13 11:30,13,903.25,907.25,903,904.5,12
20110901|2011-05-13 12:00,13,905,905.5,903.25,903.5,20
20110901|2011-05-13 12:30,13,903,905.75,898.5,903.75,88
20110901|2011-05-13 13:00,13,904.5,905.75,902.25,904.5,72
20110901|2011-05-15 18:00,16,908,911.75,907,911.75,6
20110901|2011-05-15 18:30,16,912.25,918.5,912.25,918.5,10
20110901|2011-05-15 19:30,16,914.25,914.25,914.25,914.25,1
20110901|2011-05-15 20:00,16,910,910,910,910,1
20110901|2011-05-15 21:30,16,917,917,917,917,2
20110901|2011-05-15 22:00,16,921.5,921.5,921.5,921.5,2
20110901|2011-05-16 00:00,16,918.75,918.75,918.75,918.75,1
20110901|2011-05-16 00:30,16,919.5,919.5,919.5,919.5,1
20110901|2011-05-16 01:30,16,919.25,919.25,919.25,919.25,2
20110901|2011-05-16 03:30,16,916.75,916.75,916.75,916.75,1
20110901|2011-05-16 05:30,16,911.25,911.25,911.25,911.25,1
20110901|2011-05-16 06:30,16,915.5,915.5,915.5,915.5,1
20110901|2011-05-16 09:30,16,916,920,912.5,919,217
20110901|2011-05-16 10:00,16,920,921,910.75,914,39
20110901|2011-05-16 10:30,16,912.75,914.75,912,914.75,7
20110901|2011-05-16 11:00,16,915.5,918,911.75,912.75,125
20110901|2011-05-16 11:30,16,913.25,917.5,912.5,917.25,29
20110901|2011-05-16 12:00,16,914.75,914.75,914.75,914.75,1
20110901|2011-05-16 12:30,16,916,920.75,915,919.25,44
20110901|2011-05-16 13:00,16,919.25,919.75,908.75,915.5,55
20110901|2011-05-16 18:00,17,914.5,914.5,912.25,912.25,3
20110901|2011-05-16 19:00,17,912,912,912,912,1
20110901|2011-05-16 20:30,17,915.75,916.75,915.75,916.75,2
20110901|2011-05-16 21:00,17,912,912,912,912,1
20110901|2011-05-16 22:00,17,910.5,910.5,910.5,910.5,1
20110901|2011-05-17 03:00,17,910.75,910.75,910.75,910.75,1
20110901|2011-05-17 06:30,17,913.5,913.75,913.5,913.5,25
20110901|2011-05-17 07:00,17,914.25,914.5,914.25,914.5,5
20110901|2011-05-17 09:30,17,915,927.75,914.5,918,303
20110901|2011-05-17 10:00,17,920,920,914.5,918.25,84
20110901|2011-05-17 10:30,17,919,921.75,916.75,921.75,203
20110901|2011-05-17 11:00,17,921.25,936.25,921.25,929,136
20110901|2011-05-17 11:30,17,931,933,924.75,928,86
20110901|2011-05-17 12:00,17,929,932.25,929,930.75,9
20110901|2011-05-17 12:30,17,932.25,938,930.75,935.25,126
20110901|2011-05-17 13:00,17,934.25,939,932.25,936.25,157
20110901|2011-05-17 18:00,18,939.25,940.25,939.25,940.25,17
20110901|2011-05-17 18:30,18,940,940,937.75,938.25,17
20110901|2011-05-17 20:00,18,940.75,940.75,940.75,940.75,1
20110901|2011-05-17 21:30,18,940.75,940.75,940.75,940.75,1
20110901|2011-05-17 23:30,18,942.75,942.75,942.75,942.75,1
20110901|2011-05-18 01:30,18,941.25,941.25,941.25,941.25,2
20110901|2011-05-18 03:00,18,943,943,942.25,942.25,9
20110901|2011-05-18 05:30,18,944.75,944.75,944.75,944.75,1
20110901|2011-05-18 06:30,18,945,945,945,945,5
20110901|2011-05-18 09:30,18,948.5,963.5,948.5,957.25,243
20110901|2011-05-18 10:00,18,956,958.75,953.25,958.75,118
20110901|2011-05-18 10:30,18,963.5,970.75,962,968.5,133
20110901|2011-05-18 11:00,18,967,970,967,968.25,27
20110901|2011-05-18 11:30,18,968.75,978.75,968.25,978.75,62
20110901|2011-05-18 12:00,18,978,981.75,977,979,336
20110901|2011-05-18 12:30,18,980,988.5,980,983.5,143
20110901|2011-05-18 13:00,18,984.25,985.5,981.75,982.5,244
20110901|2011-05-18 18:00,19,981.75,991,981.75,988.75,58
20110901|2011-05-18 18:30,19,991,991.25,988,988,9
20110901|2011-05-18 19:00,19,988,988,983.5,984.25,16
20110901|2011-05-18 19:30,19,988,988,986.75,987.5,8
20110901|2011-05-18 20:30,19,986.75,986.75,986.75,986.75,1
20110901|2011-05-18 21:00,19,987.25,987.25,987.25,987.25,2
20110901|2011-05-18 22:00,19,985.5,985.5,985,985,3
20110901|2011-05-18 22:30,19,984.75,984.75,983.75,983.75,2
20110901|2011-05-18 23:00,19,984,984.75,983.5,983.75,6
20110901|2011-05-18 23:30,19,983.75,983.75,983.5,983.5,3
20110901|2011-05-19 01:00,19,983.5,983.5,983.5,983.5,1
20110901|2011-05-19 03:00,19,991,998.5,991,997.5,49
20110901|2011-05-19 03:30,19,999.5,1002.5,999.5,1000.75,20
20110901|2011-05-19 04:30,19,999,999,999,999,3
20110901|2011-05-19 05:30,19,1002,1002,1002,1002,1
20110901|2011-05-19 06:00,19,1001.75,1001.75,1001.75,1001.75,1
20110901|2011-05-19 06:30,19,1000,1000,1000,1000,6
20110901|2011-05-19 09:30,19,1001,1004.5,989.75,990,423
20110901|2011-05-19 10:00,19,991,999,983.5,985,238
20110901|2011-05-19 10:30,19,991.5,992.5,986.25,987,158
20110901|2011-05-19 11:00,19,987.5,993.75,984.25,993.75,43
20110901|2011-05-19 11:30,19,994.5,995.25,988.75,988.75,36
20110901|2011-05-19 12:00,19,991,993,988,992.25,58
20110901|2011-05-19 12:30,19,988,991,988,989.25,34
20110901|2011-05-19 13:00,19,990.5,993,987.25,993,212
20110901|2011-05-19 18:00,20,988.75,988.75,985.25,987,10
20110901|2011-05-19 18:30,20,985,985,983.5,983.5,10
20110901|2011-05-19 19:00,20,984,986,984,986,6
20110901|2011-05-19 19:30,20,984,984,977,978.25,12
20110901|2011-05-19 20:00,20,979.25,979.25,979.25,979.25,1
20110901|2011-05-19 20:30,20,981.5,981.5,981.5,981.5,1
20110901|2011-05-19 22:00,20,985.75,985.75,985.75,985.75,3
20110901|2011-05-20 01:00,20,987.75,991.5,987.75,991.5,7
20110901|2011-05-20 01:30,20,986.5,986.5,984.5,984.5,12
20110901|2011-05-20 03:00,20,990.5,990.5,990.5,990.5,1
20110901|2011-05-20 03:30,20,989.5,989.5,989.5,989.5,1
20110901|2011-05-20 05:00,20,990.75,990.75,990.75,990.75,2
20110901|2011-05-20 05:30,20,990.75,990.75,990.75,990.75,7
20110901|2011-05-20 06:00,20,988.5,988.5,977.5,979.75,8
20110901|2011-05-20 06:30,20,983,983,969,971,39
20110901|2011-05-20 07:00,20,971,977,970,976,48
20110901|2011-05-20 09:30,20,971,996,971,989.75,246
20110901|2011-05-20 10:00,20,990.5,992.5,987.5,990,55
20110901|2011-05-20 10:30,20,988,988.75,979.5,983.75,66
20110901|2011-05-20 11:00,20,984.5,989,984.5,988.5,21
20110901|2011-05-20 11:30,20,988,990.75,987,990.25,50
20110901|2011-05-20 12:00,20,989,995.5,989,992.25,52
20110901|2011-05-20 12:30,20,994.25,995,985.75,989,61
20110901|2011-05-20 13:00,20,988.25,988.5,979.5,982.75,184
20110901|2011-05-22 18:00,23,986,995.5,986,993.5,10
20110901|2011-05-22 18:30,23,997,997,997,997,4
20110901|2011-05-22 19:30,23,990.5,995.75,990.5,995.75,6
20110901|2011-05-22 20:30,23,995.75,1000,995.75,1000,14
20110901|2011-05-22 21:00,23,996.5,996.5,995.75,995.75,2
20110901|2011-05-22 21:30,23,995.75,995.75,992.75,992.75,10
20110901|2011-05-22 23:00,23,996.25,996.25,996.25,996.25,1
20110901|2011-05-22 23:30,23,996.25,996.25,996.25,996.25,1
20110901|2011-05-23 00:30,23,994,994,993.25,993.25,5
20110901|2011-05-23 01:00,23,994,994,993.5,993.5,7
20110901|2011-05-23 01:30,23,993.5,993.5,993.5,993.5,2
20110901|2011-05-23 02:30,23,986.75,986.75,984.75,984.75,3
20110901|2011-05-23 03:00,23,985.25,985.25,983,983,11
20110901|2011-05-23 03:30,23,979.5,979.5,977.25,977.75,4
20110901|2011-05-23 04:00,23,985.5,985.5,985.5,985.5,1
20110901|2011-05-23 05:00,23,984.25,984.25,982.5,982.5,4
20110901|2011-05-23 05:30,23,980,980,980,980,1
20110901|2011-05-23 06:30,23,980,980,980,980,1
20110901|2011-05-23 09:30,23,978.25,983,972.5,972.5,182
20110901|2011-05-23 10:00,23,971.5,978.25,970.25,977.75,157
20110901|2011-05-23 10:30,23,977,977.75,973.75,976,101
20110901|2011-05-23 11:00,23,974.75,990.25,974.25,990.25,150
20110901|2011-05-23 11:30,23,989.75,994.75,987.25,990,141
20110901|2011-05-23 12:00,23,990,990,985.25,986,98
20110901|2011-05-23 12:30,23,986.75,991.5,986.75,991,74
20110901|2011-05-23 13:00,23,991,991.25,986.5,986.5,69
20110901|2011-05-23 18:00,24,988,989,980,980.75,27
20110901|2011-05-23 18:30,24,981,981,981,981,1
20110901|2011-05-23 19:00,24,983.75,984,983.75,984,2
20110901|2011-05-23 19:30,24,984.5,984.5,984.5,984.5,1
20110901|2011-05-23 20:00,24,986,986,986,986,1
20110901|2011-05-23 20:30,24,988.75,988.75,988,988,3
20110901|2011-05-23 21:00,24,988.25,988.25,988.25,988.25,3
20110901|2011-05-23 21:30,24,988.25,988.25,988.25,988.25,1
20110901|2011-05-24 01:30,24,991.5,991.75,991.5,991.75,3
20110901|2011-05-24 02:00,24,990.25,990.25,990.25,990.25,4
20110901|2011-05-24 02:30,24,990,990.25,990,990.25,9
20110901|2011-05-24 03:30,24,988.25,988.25,988.25,988.25,3
20110901|2011-05-24 04:00,24,988.25,988.25,988.25,988.25,12
20110901|2011-05-24 07:00,24,986.25,987,986.25,987,6
20110901|2011-05-24 09:30,24,984.75,990.5,984.5,984.5,135
20110901|2011-05-24 10:00,24,984,987.5,983.75,983.75,48
20110901|2011-05-24 10:30,24,984.75,985.5,984.75,985,18
20110901|2011-05-24 11:00,24,985,986.25,980,980.75,146
20110901|2011-05-24 11:30,24,980.5,983.25,978,983.25,68
20110901|2011-05-24 12:00,24,982.5,983,981,981,13
20110901|2011-05-24 12:30,24,980,984.5,975,982,76
20110901|2011-05-24 13:00,24,978,979.25,974.5,976,198
20110901|2011-05-24 18:00,25,976,983,976,982.5,7
20110901|2011-05-24 18:30,25,985,985,985,985,3
20110901|2011-05-24 19:00,25,985,985,985,985,12
20110901|2011-05-24 19:30,25,982,982,982,982,4
20110901|2011-05-24 20:30,25,976.5,976.5,976.5,976.5,2
20110901|2011-05-24 21:30,25,982,982,982,982,1
20110901|2011-05-25 05:30,25,984,984,984,984,4
20110901|2011-05-25 06:30,25,980.5,980.75,980.5,980.75,3
20110901|2011-05-25 09:30,25,984.75,1005.5,981.25,1001.5,254
20110901|2011-05-25 10:00,25,1001,1004.25,1000,1003,64
20110901|2011-05-25 10:30,25,1002,1003.5,1000,1001.75,79
20110901|2011-05-25 11:00,25,1002.25,1005,1001.75,1003.75,47
20110901|2011-05-25 11:30,25,1003.5,1006,1003.5,1005.75,57
20110901|2011-05-25 12:00,25,1007,1013,1005.25,1005.25,141
20110901|2011-05-25 12:30,25,1005,1005,1000.25,1003.5,122
20110901|2011-05-25 13:00,25,1003.75,1008,1003.75,1004.5,116
20110901|2011-05-25 18:00,26,1005,1014,1004,1014,64
20110901|2011-05-25 18:30,26,1014.25,1014.25,1014,1014,5
20110901|2011-05-25 19:00,26,1014,1014,1011.75,1011.75,7
20110901|2011-05-25 19:30,26,1012,1014.5,1012,1014.5,3
20110901|2011-05-25 20:00,26,1015.25,1015.25,1015.25,1015.25,2
20110901|2011-05-25 20:30,26,1017,1017,1015,1015,6
20110901|2011-05-25 21:00,26,1015,1015,1015,1015,2
20110901|2011-05-26 00:00,26,1016.25,1016.5,1016.25,1016.5,3
20110901|2011-05-26 00:30,26,1017,1017,1017,1017,3
20110901|2011-05-26 01:00,26,1015.5,1015.5,1015.25,1015.25,2
20110901|2011-05-26 03:30,26,1016.25,1018,1016.25,1018,4
20110901|2011-05-26 05:30,26,1018,1025.25,1018,1025.25,22
20110901|2011-05-26 06:00,26,1022.75,1022.75,1022.75,1022.75,3
20110901|2011-05-26 06:30,26,1023.75,1027,1023.5,1027,11
20110901|2011-05-26 07:00,26,1027.5,1030,1027.5,1028,16
20110901|2011-05-26 09:30,26,1028.5,1034.25,1020.25,1031.5,240
20110901|2011-05-26 10:00,26,1031.5,1038.25,1031.5,1037,82
20110901|2011-05-26 10:30,26,1037.5,1042.25,1036.5,1039,124
20110901|2011-05-26 11:00,26,1039,1042.25,1039,1042.25,58
20110901|2011-05-26 11:30,26,1041.75,1050,1041.25,1048.75,146
20110901|2011-05-26 12:00,26,1048.75,1055.25,1041.5,1043.5,255
20110901|2011-05-26 12:30,26,1043.75,1045.5,1035.75,1037.25,153
20110901|2011-05-26 13:00,26,1038,1038,1021,1022.5,289
20110901|2011-05-26 18:00,27,1022.5,1027.25,1022.5,1027.25,25
20110901|2011-05-26 18:30,27,1026.5,1027.5,1025.5,1025.5,6
20110901|2011-05-26 19:00,27,1024.5,1024.5,1024.25,1024.25,4
20110901|2011-05-26 19:30,27,1028,1028,1028,1028,2
20110901|2011-05-26 20:00,27,1028,1028,1025,1027.25,13
20110901|2011-05-26 20:30,27,1027.75,1029.25,1027.75,1029.25,4
20110901|2011-05-26 21:30,27,1028.25,1030.5,1028.25,1030.5,3
20110901|2011-05-26 22:00,27,1029.5,1029.5,1029.5,1029.5,5
20110901|2011-05-27 00:00,27,1032.25,1033.75,1032.25,1033.75,4
20110901|2011-05-27 02:00,27,1033.75,1033.75,1033.75,1033.75,1
20110901|2011-05-27 03:00,27,1032.5,1032.5,1032.5,1032.5,12
20110901|2011-05-27 03:30,27,1035.5,1035.5,1035.5,1035.5,1
20110901|2011-05-27 04:00,27,1034,1034,1034,1034,1
20110901|2011-05-27 04:30,27,1034.5,1035.5,1034,1034,53
20110901|2011-05-27 06:30,27,1024.25,1024.25,1024.25,1024.25,1
20110901|2011-05-27 09:30,27,1028,1034.25,1020,1033.75,318
20110901|2011-05-27 10:00,27,1033.75,1039,1033,1037,129
20110901|2011-05-27 10:30,27,1036.25,1040.75,1035,1039.75,375
20110901|2011-05-27 11:00,27,1039,1040.5,1025,1025,132
20110901|2011-05-27 11:30,27,1025,1025,1015.25,1015.5,161
20110901|2011-05-27 12:00,27,1016,1022,1009.5,1021,155
20110901|2011-05-27 12:30,27,1022,1025.5,1020,1025,106
20110901|2011-05-27 13:00,27,1025.5,1028.25,1016,1019.75,293
20110901|2011-05-30 18:00,31,1011,1011,994.5,997,180
20110901|2011-05-30 18:30,31,1003.25,1004,1001,1002.75,16
20110901|2011-05-30 19:00,31,1004.75,1008.25,1004.75,1008.25,7
20110901|2011-05-30 19:30,31,1007,1007,1007,1007,4
20110901|2011-05-30 20:00,31,1007,1007,1007,1007,5
20110901|2011-05-30 20:30,31,1006,1006,1005.75,1005.75,2
20110901|2011-05-31 00:00,31,1008,1010,1008,1010,6
20110901|2011-05-31 02:30,31,1010,1010,1010,1010,11
20110901|2011-05-31 03:00,31,1010,1012,1010,1012,11
20110901|2011-05-31 03:30,31,1007,1007,1007,1007,2
20110901|2011-05-31 04:30,31,1011,1011,1011,1011,2
20110901|2011-05-31 05:00,31,1010,1010,1010,1010,2
20110901|2011-05-31 05:30,31,1009.75,1012.5,1009.75,1012.5,2
20110901|2011-05-31 06:30,31,1009.25,1009.25,1009.25,1009.25,1
20110901|2011-05-31 07:00,31,1012.5,1012.5,1012.5,1012.5,6
20110901|2011-05-31 09:30,31,1010.75,1014.75,1003.75,1003.75,334
20110901|2011-05-31 10:00,31,1003.75,1005.75,992.75,1002.5,175
20110901|2011-05-31 10:30,31,1002,1002.5,998.25,998.25,50
20110901|2011-05-31 11:00,31,998,998,988.5,994.25,134
20110901|2011-05-31 11:30,31,995,995,986.75,989.75,66
20110901|2011-05-31 12:00,31,988.5,990.5,987.25,987.25,74
20110901|2011-05-31 12:30,31,986.75,989.75,986.75,989.5,40
20110901|2011-05-31 13:00,31,988.75,999,980,981,371
20110901|2011-05-31 18:00,1,986,992.75,986,992.5,25
20110901|2011-05-31 18:30,1,992.5,994.75,991.5,991.5,16
20110901|2011-05-31 19:00,1,990.5,990.5,990.5,990.5,2
20110901|2011-05-31 20:00,1,996.75,996.75,995,996.25,6
20110901|2011-05-31 21:00,1,997,997,993,993,30
20110901|2011-05-31 21:30,1,994,994,994,994,1
20110901|2011-05-31 22:30,1,992.5,992.5,992.5,992.5,1
20110901|2011-05-31 23:30,1,993.5,993.5,993.5,993.5,1
20110901|2011-06-01 00:00,1,993.5,993.5,993.5,993.5,1
20110901|2011-06-01 01:00,1,992.5,992.5,992.5,992.5,6
20110901|2011-06-01 02:00,1,992.5,992.5,992,992,21
20110901|2011-06-01 03:00,1,992.5,992.5,992.5,992.5,1
20110901|2011-06-01 03:30,1,991,991,990.5,990.5,2
20110901|2011-06-01 04:00,1,990,990,990,990,1
20110901|2011-06-01 05:00,1,988,988,988,988,1
20110901|2011-06-01 05:30,1,983,983,983,983,5
20110901|2011-06-01 06:00,1,983,983,983,983,1
20110901|2011-06-01 06:30,1,988,988,987,988,15
20110901|2011-06-01 07:00,1,987.75,987.75,986.5,987.25,9
20110901|2011-06-01 09:30,1,990.75,991,971.5,981.25,518
20110901|2011-06-01 10:00,1,981.75,991.25,981.75,991.25,450
20110901|2011-06-01 10:30,1,990.5,992,987.5,991.75,192
20110901|2011-06-01 11:00,1,992,992,975,978.5,217
20110901|2011-06-01 11:30,1,978.25,980,975,975,55
20110901|2011-06-01 12:00,1,976,978.25,975,976.5,21
20110901|2011-06-01 12:30,1,977,981,976.5,981,36
20110901|2011-06-01 13:00,1,980.75,985,974,980,221
20110901|2011-06-01 18:00,2,979,980.5,975.5,980.5,12
20110901|2011-06-01 18:30,2,980.5,980.75,979.25,979.25,6
20110901|2011-06-01 22:30,2,980.25,980.25,980.25,980.25,2
20110901|2011-06-01 23:00,2,980.5,981.5,980.5,981.5,3
20110901|2011-06-01 23:30,2,978.25,978.25,976.75,976.75,9
20110901|2011-06-02 01:30,2,980,980,980,980,1
20110901|2011-06-02 02:00,2,981,981.25,981,981,3
20110901|2011-06-02 02:30,2,980,981.5,980,981.5,20
20110901|2011-06-02 05:00,2,983,985,983,985,5
20110901|2011-06-02 05:30,2,985.5,985.75,985.5,985.75,4
20110901|2011-06-02 06:00,2,985.75,986,985.5,985.5,11
20110901|2011-06-02 06:30,2,988,988,984.5,985.75,13
20110901|2011-06-02 07:00,2,985.75,985.75,984.5,984.5,2
20110901|2011-06-02 09:30,2,986.5,988.75,982.75,986.75,317
20110901|2011-06-02 10:00,2,987.25,992.5,987,987.5,312
20110901|2011-06-02 10:30,2,988.25,990,985.75,989,96
20110901|2011-06-02 11:00,2,990,991.5,988.5,991.5,54
20110901|2011-06-02 11:30,2,991,991,986.25,989.25,41
20110901|2011-06-02 12:00,2,988.5,990,986.75,988,67
20110901|2011-06-02 12:30,2,988,991.5,988,988.5,149
20110901|2011-06-02 13:00,2,990.25,991.5,982.25,983.5,229
20110901|2011-06-02 18:00,3,989.25,992,988.25,992,38
20110901|2011-06-02 18:30,3,990,990,990,990,3
20110901|2011-06-02 20:00,3,989.5,990,989.5,989.5,12
20110901|2011-06-02 20:30,3,993,993.25,993,993.25,4
20110901|2011-06-02 21:00,3,993.5,994.75,993.5,993.5,5
20110901|2011-06-02 21:30,3,993.5,993.5,993.5,993.5,5
20110901|2011-06-02 22:00,3,994,994,994,994,2
20110901|2011-06-02 22:30,3,993,993,993,993,1
20110901|2011-06-02 23:00,3,993.5,993.5,993.5,993.5,7
20110901|2011-06-02 23:30,3,993.25,993.5,993.25,993.5,8
20110901|2011-06-03 00:00,3,992.75,993.25,992.75,993.25,2
20110901|2011-06-03 01:30,3,993,993.75,993,993.75,5
20110901|2011-06-03 02:00,3,994,994,993,993,4
20110901|2011-06-03 02:30,3,992.75,992.75,992.75,992.75,1
20110901|2011-06-03 03:00,3,993,993,993,993,1
20110901|2011-06-03 03:30,3,993,994.5,993,994.5,10
20110901|2011-06-03 04:00,3,994.5,994.5,994.5,994.5,10
20110901|2011-06-03 04:30,3,992.75,992.75,992.75,992.75,1
20110901|2011-06-03 05:00,3,990.75,990.75,990.75,990.75,2
20110901|2011-06-03 05:30,3,990.25,990.25,988.5,989,9
20110901|2011-06-03 06:00,3,987.75,987.75,987.75,987.75,1
20110901|2011-06-03 07:00,3,991.75,991.75,991.25,991.25,2
20110901|2011-06-03 09:30,3,991.25,999,986.25,989.75,386
20110901|2011-06-03 10:00,3,991,992.5,980,984.25,199
20110901|2011-06-03 10:30,3,984,988.75,983.75,986.25,43
20110901|2011-06-03 11:00,3,986.75,993.25,984.5,990,122
20110901|2011-06-03 11:30,3,989.25,1001.5,989.25,1001,212
20110901|2011-06-03 12:00,3,1001.75,1001.75,995,1000.75,109
20110901|2011-06-03 12:30,3,1000.75,1006.5,1000.75,1002.75,215
20110901|2011-06-03 13:00,3,1003,1006.75,992.25,994.5,311
20110901|2011-06-05 18:00,6,994,1000,991.5,998,27
20110901|2011-06-05 18:30,6,998,998,996,996,5
20110901|2011-06-05 19:00,6,998,998,998,998,3
20110901|2011-06-05 19:30,6,1000,1000,1000,1000,12
20110901|2011-06-05 20:00,6,1000,1000,1000,1000,1
20110901|2011-06-05 21:00,6,999,1000,996.75,996.75,7
20110901|2011-06-05 21:30,6,996.5,996.5,996.5,996.5,1
20110901|2011-06-06 01:00,6,998,1000,998,1000,7
20110901|2011-06-06 03:00,6,996.25,996.25,996,996,2
20110901|2011-06-06 04:30,6,995.5,995.5,995.5,995.5,3
20110901|2011-06-06 05:00,6,991.75,993.25,991.75,991.75,5
20110901|2011-06-06 06:00,6,990.5,990.5,990.5,990.5,1
20110901|2011-06-06 06:30,6,990.5,990.5,987,987,16
20110901|2011-06-06 09:30,6,985,986,977.25,982.75,576
20110901|2011-06-06 10:00,6,983,987,982,984.5,214
20110901|2011-06-06 10:30,6,985.25,986.75,981.25,981.25,98
20110901|2011-06-06 11:00,6,982.5,983.25,979.5,981,171
20110901|2011-06-06 11:30,6,980.5,981,977.25,979.75,139
20110901|2011-06-06 12:00,6,978.75,978.75,969.5,970,148
20110901|2011-06-06 12:30,6,969.75,972,968,971,175
20110901|2011-06-06 13:00,6,971.5,972,957.25,962,366
20110901|2011-06-06 18:00,7,963,965,962,964,17
20110901|2011-06-06 18:30,7,962.5,965.25,961.75,965,20
20110901|2011-06-06 20:30,7,965,965,965,965,2
20110901|2011-06-06 21:00,7,964.25,964.25,964.25,964.25,1
20110901|2011-06-06 21:30,7,964.25,964.25,964.25,964.25,1
20110901|2011-06-06 22:00,7,965,965,965,965,1
20110901|2011-06-06 23:30,7,963,963,961.25,961.25,7
20110901|2011-06-07 00:30,7,962.75,962.75,960,960,5
20110901|2011-06-07 01:00,7,959.5,959.5,959.5,959.5,3
20110901|2011-06-07 01:30,7,959.5,959.5,959.5,959.5,2
20110901|2011-06-07 02:30,7,959.5,960.5,959.5,960.5,6
20110901|2011-06-07 03:00,7,959.5,959.5,959.5,959.5,3
20110901|2011-06-07 03:30,7,959.5,959.5,950,952.25,107
20110901|2011-06-07 04:00,7,951.5,951.5,950,950,10
20110901|2011-06-07 04:30,7,950,950,950,950,4
20110901|2011-06-07 05:00,7,950,950,950,950,1
20110901|2011-06-07 06:00,7,948.5,948.75,947.5,948.75,11
20110901|2011-06-07 06:30,7,952.5,953.75,952.5,953.75,12
20110901|2011-06-07 07:00,7,952.75,953.75,952.75,953.75,6
20110901|2011-06-07 09:30,7,956,956.25,945,945.75,643
20110901|2011-06-07 10:00,7,945.75,946.5,943,946.25,198
20110901|2011-06-07 10:30,7,945.5,949,945.5,948,115
20110901|2011-06-07 11:00,7,948.5,948.5,946.5,948,44
20110901|2011-06-07 11:30,7,948.25,948.25,945.75,946.75,152
20110901|2011-06-07 12:00,7,947.5,950.5,947.25,949.75,244
20110901|2011-06-07 12:30,7,948.75,952.5,948.75,952.5,185
20110901|2011-06-07 13:00,7,953,953.5,945.25,948.75,996
20110901|2011-06-07 18:00,8,950.5,955,950,955,16
20110901|2011-06-07 19:30,8,955.5,956.5,955.5,956.5,2
20110901|2011-06-07 20:00,8,955.5,955.5,955.5,955.5,1
20110901|2011-06-07 20:30,8,955.5,955.5,953.5,953.5,8
20110901|2011-06-07 21:00,8,952.75,952.75,948,948,13
20110901|2011-06-07 21:30,8,947.25,947.25,940,940,83
20110901|2011-06-07 22:00,8,942,942,940.25,940.25,10
20110901|2011-06-07 22:30,8,943,943,943,943,1
20110901|2011-06-07 23:00,8,944,944,944,944,1
20110901|2011-06-07 23:30,8,944,944,944,944,1
20110901|2011-06-08 00:30,8,943,943,943,943,1
20110901|2011-06-08 01:30,8,944,944,944,944,1
20110901|2011-06-08 02:00,8,944,944,943.5,943.5,3
20110901|2011-06-08 02:30,8,943.5,943.5,943,943,3
20110901|2011-06-08 03:00,8,943,943,943,943,6
20110901|2011-06-08 03:30,8,941,941,940,940,42
20110901|2011-06-08 04:00,8,940,940,940,940,1
20110901|2011-06-08 04:30,8,939.5,939.5,938,939,9
20110901|2011-06-08 05:00,8,942.75,942.75,942.25,942.75,3
20110901|2011-06-08 05:30,8,942.25,944,942.25,943.75,6
20110901|2011-06-08 06:00,8,944.5,944.5,944.5,944.5,2
20110901|2011-06-08 06:30,8,945,946,943.25,946,7
20110901|2011-06-08 07:00,8,946,946,943.5,943.5,10
20110901|2011-06-08 09:30,8,940.5,958.5,940.5,956.5,501
20110901|2011-06-08 10:00,8,959,963,956,960.25,324
20110901|2011-06-08 10:30,8,959.75,964,959.75,963.25,129
20110901|2011-06-08 11:00,8,964,970.5,964,966.25,141
20110901|2011-06-08 11:30,8,966.25,972,965,971.5,432
20110901|2011-06-08 12:00,8,972.25,976.25,971.5,972.5,355
20110901|2011-06-08 12:30,8,972.5,973,971.5,972.75,328
20110901|2011-06-08 13:00,8,972.75,982.5,972.25,974.75,1310
20110901|2011-06-08 18:00,9,975,978,975,977.25,21
20110901|2011-06-08 18:30,9,975.25,977,975,977,11
20110901|2011-06-08 19:00,9,977,977.5,977,977.5,6
20110901|2011-06-08 20:00,9,978,978,978,978,2
20110901|2011-06-08 20:30,9,978,978,978,978,1
20110901|2011-06-08 21:30,9,978,978,978,978,2
20110901|2011-06-08 22:00,9,979,979,978,979,16
20110901|2011-06-08 22:30,9,978,978,978,978,2
20110901|2011-06-08 23:30,9,977,977,977,977,3
20110901|2011-06-09 00:30,9,975,975,975,975,3
20110901|2011-06-09 01:00,9,977,978,977,978,10
20110901|2011-06-09 02:00,9,977,977,977,977,2
20110901|2011-06-09 03:30,9,980,980,978.5,978.5,2
20110901|2011-06-09 04:30,9,982.5,982.5,982.5,982.5,4
20110901|2011-06-09 05:30,9,982,985,982,983,26
20110901|2011-06-09 06:00,9,983,983,983,983,2
20110901|2011-06-09 06:30,9,978,980.75,978,980.75,50
20110901|2011-06-09 07:00,9,979,980,979,980,8
20110901|2011-06-09 09:30,9,992.75,1001,968,973,642
20110901|2011-06-09 10:00,9,972.5,982,972.5,976.75,249
20110901|2011-06-09 10:30,9,976.25,981.75,976.25,977.25,141
20110901|2011-06-09 11:00,9,977.75,978.25,972.75,973,91
20110901|2011-06-09 11:30,9,973.75,980.5,972.5,976.75,100
20110901|2011-06-09 12:00,9,976.25,976.75,975.75,976,25
20110901|2011-06-09 12:30,9,976,977.75,972,972,183
20110901|2011-06-09 13:00,9,971.75,973,959,959,461
20110901|2011-06-09 18:00,10,964.5,965.5,964,965.5,22
20110901|2011-06-09 18:30,10,966.75,966.75,966.75,966.75,2
20110901|2011-06-09 19:00,10,967.5,968,967.5,968,7
20110901|2011-06-09 22:30,10,968,968,968,968,1
20110901|2011-06-10 01:30,10,968,968,968,968,1
20110901|2011-06-10 02:00,10,964.25,964.25,964.25,964.25,1
20110901|2011-06-10 02:30,10,964.25,964.25,964,964,13
20110901|2011-06-10 03:00,10,962,962,962,962,1
20110901|2011-06-10 04:30,10,961,961,961,961,6
20110901|2011-06-10 06:00,10,956.5,956.5,955.25,956,11
20110901|2011-06-10 06:30,10,957.5,957.5,954.5,954.5,13
20110901|2011-06-10 07:00,10,954.5,954.5,952,952,12
20110901|2011-06-10 09:30,10,952.5,963.25,952.5,958,323
20110901|2011-06-10 10:00,10,957,958.25,954.5,958,199
20110901|2011-06-10 10:30,10,959,960,956.75,956.75,103
20110901|2011-06-10 11:00,10,957,959.75,956.75,956.75,109
20110901|2011-06-10 11:30,10,958.5,960,957,958.5,47
20110901|2011-06-10 12:00,10,958.5,958.5,950,950,220
20110901|2011-06-10 12:30,10,950,950,943.25,946,249
20110901|2011-06-10 13:00,10,945.25,951.5,944.75,950.5,296
20110901|2011-06-12 18:00,13,950.5,953,948,949.25,29
20110901|2011-06-12 18:30,13,951,951,951,951,2
20110901|2011-06-12 19:00,13,951.5,952.25,951.5,951.5,4
20110901|2011-06-12 19:30,13,951.5,953,951.5,953,3
20110901|2011-06-12 21:30,13,951.5,953.25,951.5,952.75,10
20110901|2011-06-12 22:00,13,952,952,950.75,950.75,2
20110901|2011-06-13 00:30,13,950.25,950.25,949.75,949.75,5
20110901|2011-06-13 03:00,13,952.5,952.5,952.5,952.5,1
20110901|2011-06-13 03:30,13,953.75,953.75,953.75,953.75,2
20110901|2011-06-13 04:00,13,954,954,954,954,2
20110901|2011-06-13 04:30,13,954,954,954,954,5
20110901|2011-06-13 05:30,13,955,955,955,955,11
20110901|2011-06-13 07:00,13,952.75,953.25,952.75,953.25,2
20110901|2011-06-13 09:30,13,952,952,932,934,249
20110901|2011-06-13 10:00,13,934,935,931.75,935,216
20110901|2011-06-13 10:30,13,935.25,935.75,933,933.25,168
20110901|2011-06-13 11:00,13,933,933.75,931.5,931.5,73
20110901|2011-06-13 11:30,13,931,932.5,929.75,932.5,64
20110901|2011-06-13 12:00,13,931,935.75,927.25,935,155
20110901|2011-06-13 12:30,13,935,935.75,931.5,933,82
20110901|2011-06-13 13:00,13,933.5,936.75,932.5,935,195
20110901|2011-06-13 18:00,14,936,939.5,936,939.5,19
20110901|2011-06-13 18:30,14,938.5,938.5,938.5,938.5,4
20110901|2011-06-13 20:30,14,936,936,932,932,46
20110901|2011-06-14 01:00,14,931.5,931.5,931.5,931.5,1
20110901|2011-06-14 02:00,14,931.75,932.75,931.75,932.75,2
20110901|2011-06-14 03:00,14,931,931,931,931,1
20110901|2011-06-14 03:30,14,928.25,928.25,928,928,12
20110901|2011-06-14 04:00,14,928,928.5,928,928,8
20110901|2011-06-14 04:30,14,928,928,928,928,2
20110901|2011-06-14 05:00,14,928,928,927.25,927.25,11
20110901|2011-06-14 05:30,14,927,927,926,926,3
20110901|2011-06-14 06:00,14,925,926,925,926,2
20110901|2011-06-14 06:30,14,927,927.25,927,927.25,2
20110901|2011-06-14 07:00,14,927,927,927,927,1
20110901|2011-06-14 09:30,14,926,929,915.25,919,248
20110901|2011-06-14 10:00,14,919,920.5,915.25,915.25,173
20110901|2011-06-14 10:30,14,915,920.25,911,920.25,165
20110901|2011-06-14 11:00,14,917.75,921.75,917.75,919,117
20110901|2011-06-14 11:30,14,919,920,916.75,918.5,82
20110901|2011-06-14 12:00,14,918,918.5,915.75,915.75,46
20110901|2011-06-14 12:30,14,915.5,918.75,915.5,918.75,72
20110901|2011-06-14 13:00,14,918,919.75,913.75,916,335
20110901|2011-06-14 18:00,15,918,920,918,919.25,45
20110901|2011-06-14 18:30,15,918.75,920,918.75,920,5
20110901|2011-06-14 19:00,15,919.5,919.5,919.25,919.25,2
20110901|2011-06-14 19:30,15,919,919,919,919,1
20110901|2011-06-14 21:30,15,919.25,919.25,919.25,919.25,1
20110901|2011-06-14 23:30,15,919.25,919.25,919.25,919.25,2
20110901|2011-06-15 00:00,15,918.25,918.25,918.25,918.25,1
20110901|2011-06-15 01:00,15,916.75,916.75,916.75,916.75,1
20110901|2011-06-15 01:30,15,918,918,918,918,2
20110901|2011-06-15 02:00,15,917.5,917.5,917.25,917.25,3
20110901|2011-06-15 02:30,15,917,917,917,917,1
20110901|2011-06-15 03:00,15,917,917.75,917,917.75,3
20110901|2011-06-15 04:00,15,916,916,915,915,3
20110901|2011-06-15 04:30,15,915,915,915,915,15
20110901|2011-06-15 05:30,15,918,918,918,918,1
20110901|2011-06-15 06:30,15,917.25,917.25,917.25,917.25,2
20110901|2011-06-15 07:00,15,916.5,916.5,916.5,916.5,1
20110901|2011-06-15 09:30,15,916.25,924,910,916.25,587
20110901|2011-06-15 10:00,15,915,915.5,903.75,904,319
20110901|2011-06-15 10:30,15,904,904.25,900,902,251
20110901|2011-06-15 11:00,15,901.5,904,900.25,901,113
20110901|2011-06-15 11:30,15,900.75,900.75,889.5,889.5,347
20110901|2011-06-15 12:00,15,889.5,892.75,888.75,890.75,268
20110901|2011-06-15 12:30,15,891,893,890.5,891.5,313
20110901|2011-06-15 13:00,15,892.75,899,892.75,897,447
20110901|2011-06-15 18:00,16,897,902,897,900,21
20110901|2011-06-15 18:30,16,899,899,899,899,8
20110901|2011-06-15 19:00,16,899.25,899.25,899.25,899.25,1
20110901|2011-06-15 19:30,16,901,901,901,901,1
20110901|2011-06-15 20:00,16,901,901,900.25,900.25,5
20110901|2011-06-15 21:00,16,901,901,901,901,3
20110901|2011-06-15 21:30,16,901,901,901,901,3
20110901|2011-06-15 22:00,16,902,902,902,902,3
20110901|2011-06-15 22:30,16,902,902,902,902,3
20110901|2011-06-15 23:00,16,902,902,902,902,4
20110901|2011-06-15 23:30,16,901,901,901,901,10
20110901|2011-06-16 01:00,16,899.75,901,897.25,901,15
20110901|2011-06-16 02:00,16,899,899,898.25,898.25,4
20110901|2011-06-16 03:30,16,898,902,898,902,84
20110901|2011-06-16 04:00,16,900.25,900.25,899.5,900.25,15
20110901|2011-06-16 04:30,16,900.5,900.5,896.25,898.75,29
20110901|2011-06-16 05:00,16,896.25,897,896.25,897,12
20110901|2011-06-16 05:30,16,898,898,891.25,891.25,53
20110901|2011-06-16 06:00,16,891.5,892,891,892,6
20110901|2011-06-16 06:30,16,894.75,894.75,891,891.25,12
20110901|2011-06-16 07:00,16,892.25,892.25,888.75,890.5,34
20110901|2011-06-16 09:30,16,892,901.5,888.75,894.25,751
20110901|2011-06-16 10:00,16,894,897,893,896.25,145
20110901|2011-06-16 10:30,16,898.25,898.5,893.75,896.75,97
20110901|2011-06-16 11:00,16,896.5,897.5,887.5,891,254
20110901|2011-06-16 11:30,16,890.5,890.75,881,881.25,174
20110901|2011-06-16 12:00,16,881.25,885.5,879.5,882.25,241
20110901|2011-06-16 12:30,16,882.5,882.5,879.5,879.5,184
20110901|2011-06-16 13:00,16,879.75,883,875,883,354
20110901|2011-06-16 18:00,17,881.25,881.25,871.75,871.75,89
20110901|2011-06-16 18:30,17,874.75,875,874.75,875,2
20110901|2011-06-16 19:00,17,877.25,878.25,877.25,878.25,4
20110901|2011-06-16 23:00,17,873.25,873.25,873.25,873.25,4
20110901|2011-06-17 00:00,17,871.5,871.5,871,871,5
20110901|2011-06-17 00:30,17,871,871,871,871,3
20110901|2011-06-17 01:30,17,873,873.75,873,873.75,5
20110901|2011-06-17 02:00,17,874,874.75,874,874.75,3
20110901|2011-06-17 02:30,17,874.25,874.25,874.25,874.25,4
20110901|2011-06-17 03:00,17,874.25,874.25,874.25,874.25,1
20110901|2011-06-17 05:00,17,880,880.5,880,880.5,2
20110901|2011-06-17 06:00,17,882.25,882.5,882,882,3
20110901|2011-06-17 06:30,17,882.75,888.5,880.75,888.5,16
20110901|2011-06-17 07:00,17,885,885.75,883.25,885,17
20110901|2011-06-17 09:30,17,884,888,882.5,886,491
20110901|2011-06-17 10:00,17,887,887.5,883.25,883.5,186
20110901|2011-06-17 10:30,17,884,886,882.25,886,125
20110901|2011-06-17 11:00,17,886,887.25,882.5,883,161
20110901|2011-06-17 11:30,17,882.5,885.25,880,885,148
20110901|2011-06-17 12:00,17,883,883.25,875.25,877,153
20110901|2011-06-17 12:30,17,878,883,877,883,145
20110901|2011-06-17 13:00,17,883,894,879,894,365
20110901|2011-06-19 18:00,20,881.25,895,881.25,888,88
20110901|2011-06-19 18:30,20,888,892.5,887.75,890.25,24
20110901|2011-06-19 19:00,20,890,890,889,889,6
20110901|2011-06-19 19:30,20,888,888,888,888,2
20110901|2011-06-19 20:00,20,888,888,888,888,2
20110901|2011-06-19 20:30,20,888.5,888.5,888.5,888.5,1
20110901|2011-06-19 21:00,20,889.5,889.5,889.5,889.5,1
20110901|2011-06-19 22:30,20,887.75,887.75,887.75,887.75,1
20110901|2011-06-19 23:30,20,887,887,887,887,2
20110901|2011-06-20 01:30,20,887,887,886.5,886.5,5
20110901|2011-06-20 02:00,20,886.25,886.25,886.25,886.25,1
20110901|2011-06-20 04:00,20,886,886,886,886,2
20110901|2011-06-20 09:30,20,885.25,888,875,875.25,421
20110901|2011-06-20 10:00,20,876.75,881,875.5,879,140
20110901|2011-06-20 10:30,20,879.75,883.75,879.25,882.5,142
20110901|2011-06-20 11:00,20,882.5,885,882.5,882.75,86
20110901|2011-06-20 11:30,20,883,883.75,881,882.5,69
20110901|2011-06-20 12:00,20,882.25,886,881.25,884,81
20110901|2011-06-20 12:30,20,884.5,884.5,880.25,882.25,145
20110901|2011-06-20 13:00,20,883.5,884.25,877,877,267
20110901|2011-06-20 18:00,21,879.25,884.25,879,884,27
20110901|2011-06-20 18:30,21,886.25,886.75,880.75,880.75,10
20110901|2011-06-20 19:00,21,879,880,879,880,3
20110901|2011-06-20 20:30,21,880,882,880,882,7
20110901|2011-06-20 21:00,21,880,880,879,879,3
20110901|2011-06-20 22:00,21,884,884,879,879,4
20110901|2011-06-20 22:30,21,879,879,877,877,16
20110901|2011-06-20 23:30,21,878,878,878,878,1
20110901|2011-06-21 01:30,21,883.5,886.5,883.5,886.5,3
20110901|2011-06-21 02:30,21,886,886,886,886,1
20110901|2011-06-21 03:00,21,886.5,888,886.5,888,2
20110901|2011-06-21 03:30,21,888,890,888,890,5
20110901|2011-06-21 04:30,21,890.5,890.5,890.5,890.5,1
20110901|2011-06-21 05:00,21,892,892,892,892,1
20110901|2011-06-21 05:30,21,892.75,892.75,892.75,892.75,1
20110901|2011-06-21 06:00,21,893,893,893,893,12
20110901|2011-06-21 06:30,21,892,893,892,893,3
20110901|2011-06-21 07:00,21,892.5,892.5,892.5,892.5,2
20110901|2011-06-21 09:30,21,893,894,888.25,890.25,280
20110901|2011-06-21 10:00,21,890.25,890.25,888.75,889,72
20110901|2011-06-21 10:30,21,889.25,891.5,889,891.5,72
20110901|2011-06-21 11:00,21,891.5,893.5,890,891.5,80
20110901|2011-06-21 11:30,21,890.25,890.75,886.5,887,59
20110901|2011-06-21 12:00,21,889,891,888,891,23
20110901|2011-06-21 12:30,21,890.5,892,887.75,891.25,65
20110901|2011-06-21 13:00,21,892.5,894.25,884,889,160
20110901|2011-06-21 18:00,22,887.25,887.25,882.25,885.25,56
20110901|2011-06-21 18:30,22,885.25,888.25,882,882,25
20110901|2011-06-21 19:00,22,884.25,886.5,884.25,886.25,4
20110901|2011-06-21 19:30,22,887.5,888.5,887.5,888.5,3
20110901|2011-06-21 20:30,22,886.25,886.25,886.25,886.25,2
20110901|2011-06-21 21:30,22,886,886,886,886,1
20110901|2011-06-21 22:00,22,886.75,886.75,886.75,886.75,1
20110901|2011-06-22 00:30,22,885.75,887.25,885.75,887.25,3
20110901|2011-06-22 02:30,22,887.5,887.75,887.5,887.75,3
20110901|2011-06-22 03:00,22,885.25,885.25,885.25,885.25,2
20110901|2011-06-22 03:30,22,881.25,881.25,880.5,880.5,2
20110901|2011-06-22 04:00,22,880,881.5,880,881.5,6
20110901|2011-06-22 04:30,22,880,880,878,878,25
20110901|2011-06-22 05:00,22,877.25,879,873.75,877,71
20110901|2011-06-22 05:30,22,875.5,875.5,875,875,9
20110901|2011-06-22 06:00,22,873.25,873.25,866,870.25,108
20110901|2011-06-22 06:30,22,869.75,869.75,866.5,867.5,18
20110901|2011-06-22 07:00,22,868.5,868.75,868.5,868.5,6
20110901|2011-06-22 09:30,22,868.5,869,860.25,861,483
20110901|2011-06-22 10:00,22,860.75,862,854.75,858,599
20110901|2011-06-22 10:30,22,858.25,858.25,850,850,286
20110901|2011-06-22 11:00,22,849.5,849.5,832.5,842.25,507
20110901|2011-06-22 11:30,22,842.75,849.75,840.75,846.5,231
20110901|2011-06-22 12:00,22,844.75,849.25,844.25,848.75,115
20110901|2011-06-22 12:30,22,848.25,853.5,845.75,853.5,277
20110901|2011-06-22 13:00,22,852.75,857.75,849.75,852.75,490
20110901|2011-06-22 18:00,23,851.5,853,849.25,850,74
20110901|2011-06-22 18:30,23,852,852,852,852,2
20110901|2011-06-22 19:00,23,853,853,852.25,852.5,3
20110901|2011-06-22 19:30,23,853,853,848.75,848.75,19
20110901|2011-06-22 20:00,23,850.5,850.5,850.5,850.5,1
20110901|2011-06-22 20:30,23,848.5,848.5,846,846.75,25
20110901|2011-06-22 21:00,23,849.75,849.75,849.75,849.75,4
20110901|2011-06-22 21:30,23,849.75,849.75,849.5,849.5,5
20110901|2011-06-22 23:00,23,851,851,851,851,1
20110901|2011-06-22 23:30,23,850.75,851,850,850,9
20110901|2011-06-23 00:00,23,850,850,850,850,7
20110901|2011-06-23 00:30,23,850,850,850,850,21
20110901|2011-06-23 01:00,23,850,850,850,850,1
20110901|2011-06-23 02:00,23,851.5,852,851.5,852,2
20110901|2011-06-23 03:30,23,852.25,853.75,852,853.75,12
20110901|2011-06-23 04:00,23,853.75,854.25,847.25,847.75,123
20110901|2011-06-23 04:30,23,846,846,843.25,844.75,100
20110901|2011-06-23 05:00,23,844,845.5,843.5,844,20
20110901|2011-06-23 05:30,23,845,846.75,845,846.75,21
20110901|2011-06-23 06:00,23,847,847,844.25,844.25,7
20110901|2011-06-23 06:30,23,844,846.25,844,845.25,29
20110901|2011-06-23 07:00,23,846.25,846.25,845.25,845.25,6
20110901|2011-06-23 09:30,23,839.5,839.5,819.75,823.5,1380
20110901|2011-06-23 10:00,23,824,828.25,823,826.5,236
20110901|2011-06-23 10:30,23,826.5,830,825,827.5,201
20110901|2011-06-23 11:00,23,827.5,828.25,825.5,827.5,176
20110901|2011-06-23 11:30,23,826.75,831,826.25,830.75,265
20110901|2011-06-23 12:00,23,830.25,836,825.5,828.25,485
20110901|2011-06-23 12:30,23,829.75,842,827.75,842,413
20110901|2011-06-23 13:00,23,841.75,842,833.75,838,261
20110901|2011-06-23 18:00,24,840,840,835.5,836,31
20110901|2011-06-23 18:30,24,837,837,837,837,1
20110901|2011-06-23 19:00,24,837,838,837,838,3
20110901|2011-06-23 20:00,24,838.5,838.5,838.5,838.5,3
20110901|2011-06-23 21:00,24,838.5,838.5,838.5,838.5,1
20110901|2011-06-23 22:00,24,839.5,839.5,839.25,839.25,2
20110901|2011-06-23 23:00,24,840.25,840.25,840,840,2
20110901|2011-06-23 23:30,24,840,840.25,840,840.25,3
20110901|2011-06-24 00:00,24,840.25,840.25,840.25,840.25,4
20110901|2011-06-24 03:30,24,842.25,842.5,842.25,842.5,2
20110901|2011-06-24 04:00,24,843,843,843,843,8
20110901|2011-06-24 06:00,24,843,843,843,843,1
20110901|2011-06-24 06:30,24,844.75,845.5,844.75,845.5,7
20110901|2011-06-24 07:00,24,845.75,846.5,845,846.5,26
20110901|2011-06-24 09:30,24,846.5,846.5,825,828.25,580
20110901|2011-06-24 10:00,24,829,833.75,829,833,136
20110901|2011-06-24 10:30,24,832.5,835.75,830.75,830.75,115
20110901|2011-06-24 11:00,24,832.75,832.75,829.5,829.5,77
20110901|2011-06-24 11:30,24,830,830.5,827,828,168
20110901|2011-06-24 12:00,24,828,828,823,823,198
20110901|2011-06-24 12:30,24,823,823.75,816.5,821,383
20110901|2011-06-24 13:00,24,820.5,822,817,817,711
20110901|2011-06-26 18:00,27,821,821,812.25,812.25,36
20110901|2011-06-26 18:30,27,812,812,809,809,35
20110901|2011-06-26 20:00,27,813,813,812.5,812.5,5
20110901|2011-06-26 21:30,27,813.25,813.25,813.25,813.25,1
20110901|2011-06-26 22:30,27,811,811,811,811,3
20110901|2011-06-26 23:30,27,811,811,811,811,5
20110901|2011-06-27 00:00,27,811,811,811,811,2
20110901|2011-06-27 01:00,27,807.75,807.75,807.25,807.25,8
20110901|2011-06-27 01:30,27,810,810,810,810,1
20110901|2011-06-27 02:30,27,813.25,813.75,812.5,813,6
20110901|2011-06-27 03:30,27,811.5,811.5,811.5,811.5,1
20110901|2011-06-27 06:00,27,809,809,809,809,1
20110901|2011-06-27 06:30,27,809.5,809.5,809.5,809.5,1
20110901|2011-06-27 09:30,27,812,815.5,805,807.25,417
20110901|2011-06-27 10:00,27,808,809.25,802.25,803,361
20110901|2011-06-27 10:30,27,802.25,807.25,801,805.75,230
20110901|2011-06-27 11:00,27,806,808.5,805,806.75,308
20110901|2011-06-27 11:30,27,807.5,811,804.5,809.75,291
20110901|2011-06-27 12:00,27,809.75,812.5,809,810.75,91
20110901|2011-06-27 12:30,27,811,814.25,810.25,811.75,139
20110901|2011-06-27 13:00,27,811.75,812.5,800.25,806,533
20110901|2011-06-27 18:00,28,806.25,810.5,806,810.5,7
20110901|2011-06-27 18:30,28,811,811,810.5,810.5,3
20110901|2011-06-27 19:00,28,808.5,808.5,808.5,808.5,3
20110901|2011-06-27 19:30,28,807.25,807.25,807.25,807.25,3
20110901|2011-06-27 20:30,28,808.5,808.5,808.5,808.5,1
20110901|2011-06-27 21:00,28,808.5,815.75,808.5,812.75,55
20110901|2011-06-27 21:30,28,811.75,812,810,810,4
20110901|2011-06-27 22:00,28,809.5,810.25,808.75,810.25,10
20110901|2011-06-27 22:30,28,809.25,809.25,809.25,809.25,1
20110901|2011-06-27 23:00,28,810,810,810,810,2
20110901|2011-06-27 23:30,28,809.5,809.5,809.5,809.5,1
20110901|2011-06-28 00:00,28,809.25,809.25,809.25,809.25,3
20110901|2011-06-28 01:00,28,808,808,806.75,806.75,3
20110901|2011-06-28 01:30,28,806.5,807.25,806.5,807.25,5
20110901|2011-06-28 02:00,28,807.25,807.25,807.25,807.25,3
20110901|2011-06-28 02:30,28,808,808,808,808,1
20110901|2011-06-28 03:00,28,808.25,808.25,808.25,808.25,1
20110901|2011-06-28 04:30,28,809.25,811.5,809.25,811.5,3
20110901|2011-06-28 05:00,28,814.5,815,814.5,815,6
20110901|2011-06-28 05:30,28,816,816,816,816,1
20110901|2011-06-28 06:00,28,816.75,817,816.75,817,5
20110901|2011-06-28 06:30,28,814.75,814.75,814.75,814.75,1
20110901|2011-06-28 07:00,28,815,815,815,815,1
20110901|2011-06-28 09:30,28,815.5,821,815.5,816.5,699
20110901|2011-06-28 10:00,28,816.5,821.5,815.25,820.5,261
20110901|2011-06-28 10:30,28,820.25,821,818.5,819.5,261
20110901|2011-06-28 11:00,28,819.25,821.5,818,818.75,292
20110901|2011-06-28 11:30,28,819.25,837.5,818.25,829.5,523
20110901|2011-06-28 12:00,28,829.25,833.5,829.25,833,324
20110901|2011-06-28 12:30,28,833,835.25,832.25,834,257
20110901|2011-06-28 13:00,28,834.75,835.75,832,834.5,208
20110901|2011-06-28 18:00,29,839,839.5,834,838.25,64
20110901|2011-06-28 18:30,29,837.75,840.5,837.75,839,18
20110901|2011-06-28 19:00,29,839,841.5,839,841.5,9
20110901|2011-06-28 19:30,29,841.75,842.25,841.75,842.25,5
20110901|2011-06-28 20:00,29,843.5,844.25,842.25,842.25,8
20110901|2011-06-28 20:30,29,844.5,845,844.5,845,14
20110901|2011-06-28 21:00,29,845.5,845.5,845,845,3
20110901|2011-06-28 21:30,29,845,845.75,845,845.75,3
20110901|2011-06-28 22:30,29,845,851.25,845,846.25,105
20110901|2011-06-28 23:00,29,846,846,846,846,1
20110901|2011-06-28 23:30,29,846,846.25,846,846.25,4
20110901|2011-06-29 00:00,29,846,846,846,846,4
20110901|2011-06-29 00:30,29,846,846,846,846,3
20110901|2011-06-29 01:30,29,844.5,844.5,842,842,2
20110901|2011-06-29 02:00,29,844,844,844,844,10
20110901|2011-06-29 02:30,29,843,843.25,843,843,14
20110901|2011-06-29 03:00,29,843.25,843.25,843,843,10
20110901|2011-06-29 03:30,29,843,843,842,842,4
20110901|2011-06-29 04:00,29,845.25,845.25,844.75,844.75,3
20110901|2011-06-29 04:30,29,846.25,846.25,846.25,846.25,1
20110901|2011-06-29 05:00,29,847,848.25,846.75,848.25,5
20110901|2011-06-29 05:30,29,848.25,848.25,848.25,848.25,1
20110901|2011-06-29 06:00,29,847.25,849,847.25,849,4
20110901|2011-06-29 06:30,29,850,852.75,850,851,50
20110901|2011-06-29 09:30,29,857.75,860.25,847,852,984
20110901|2011-06-29 10:00,29,852.75,853.5,848.75,851,271
20110901|2011-06-29 10:30,29,851,855.75,850,855,201
20110901|2011-06-29 11:00,29,854.25,854.75,851.5,852,304
20110901|2011-06-29 11:30,29,852,853,842,844.5,271
20110901|2011-06-29 12:00,29,843.5,849.5,843.5,846.75,201
20110901|2011-06-29 12:30,29,847,854.75,847,853.25,181
20110901|2011-06-29 13:00,29,853.75,855,846.75,847,330
20110901|2011-06-29 18:00,30,850.25,853,849.5,849.5,9
20110901|2011-06-29 18:30,30,851.5,853,851.5,853,5
20110901|2011-06-29 19:00,30,849,849.25,849,849,4
20110901|2011-06-29 19:30,30,849,849,849,849,6
20110901|2011-06-29 20:30,30,850,850.25,850,850.25,2
20110901|2011-06-29 21:30,30,850.5,850.5,850.5,850.5,1
20110901|2011-06-29 22:30,30,850.5,850.5,850.5,850.5,1
20110901|2011-06-29 23:00,30,850.75,851,850.75,851,3
20110901|2011-06-29 23:30,30,851,851,851,851,1
20110901|2011-06-30 00:00,30,849.75,849.75,849.75,849.75,1
20110901|2011-06-30 00:30,30,849.5,849.5,849.5,849.5,1
20110901|2011-06-30 01:00,30,849.5,849.5,849,849,12
20110901|2011-06-30 01:30,30,849,849,849,849,2
20110901|2011-06-30 03:30,30,849,849,849,849,1
20110901|2011-06-30 04:00,30,849,849,849,849,2
20110901|2011-06-30 04:30,30,849,849,849,849,5
20110901|2011-06-30 05:30,30,849.5,849.5,849.5,849.5,7
20110901|2011-06-30 06:00,30,849,851,849,850,13
20110901|2011-06-30 06:30,30,847.25,849.75,846.5,847.5,18
20110901|2011-06-30 07:00,30,846.25,848,845.5,848,43
20110901|2011-06-30 09:30,30,789.5,800.5,789.5,796.5,902
20110901|2011-06-30 10:00,30,796.25,802.5,795.5,799.5,326
20110901|2011-06-30 10:30,30,799,799,796.5,796.75,227
20110901|2011-06-30 11:00,30,796.75,801.5,794,801.5,306
20110901|2011-06-30 11:30,30,800.25,805.5,798.5,802,135
20110901|2011-06-30 12:00,30,801.75,805,800.5,803.5,300
20110901|2011-06-30 12:30,30,802,802,795.5,800,161
20110901|2011-06-30 13:00,30,800,804.75,793,797.75,398
20110901|2011-06-30 18:00,1,797.75,800.5,792.5,793,85
20110901|2011-06-30 18:30,1,793,793.25,785.25,787.25,57
20110901|2011-06-30 19:00,1,790.75,791,787.5,788,5
20110901|2011-06-30 19:30,1,787,787,785,785,4
20110901|2011-06-30 20:00,1,793.25,797,793.25,797,9
20110901|2011-06-30 20:30,1,800,801.25,800,801.25,2
20110901|2011-06-30 21:00,1,802.75,803,802.75,803,2
20110901|2011-06-30 23:00,1,800.25,800.5,800.25,800.25,4
20110901|2011-06-30 23:30,1,800,800.5,800,800.5,5
20110901|2011-07-01 00:00,1,800.5,800.5,799.75,799.75,3
20110901|2011-07-01 00:30,1,800.5,800.5,800.5,800.5,3
20110901|2011-07-01 01:00,1,800.75,802.75,799,800,70
20110901|2011-07-01 01:30,1,798.5,798.5,797.5,797.5,10
20110901|2011-07-01 02:00,1,797.5,797.5,797.5,797.5,1
20110901|2011-07-01 03:00,1,797.5,797.5,797.5,797.5,3
20110901|2011-07-01 03:30,1,799.25,800.75,799.25,800.75,2
20110901|2011-07-01 04:00,1,800.5,802,800.5,801.75,8
20110901|2011-07-01 05:30,1,802.25,802.25,802.25,802.25,4
20110901|2011-07-01 06:00,1,801.5,801.5,799,801.25,6
20110901|2011-07-01 06:30,1,800.25,801.5,798.5,798.5,8
20110901|2011-07-01 07:00,1,797.5,799.75,797.5,797.5,8
20110901|2011-07-01 09:30,1,803,803,791.75,791.75,399
20110901|2011-07-01 10:00,1,791.75,800.25,791,797,224
20110901|2011-07-01 10:30,1,797,797.5,794.5,794.5,132
20110901|2011-07-01 11:00,1,795.25,797.75,795.25,797.5,97
20110901|2011-07-01 11:30,1,798,800.25,795,799.5,100
20110901|2011-07-01 12:00,1,799.5,803,797.5,803,202
20110901|2011-07-01 12:30,1,803,808.25,799.75,805,225
20110901|2011-07-01 13:00,1,804.5,807.5,801.75,804,174
20110901|2011-07-04 18:00,5,811.75,812.75,809.5,811.75,75
20110901|2011-07-04 19:00,5,812.5,813.5,812.5,813,5
20110901|2011-07-04 19:30,5,815,815,815,815,6
20110901|2011-07-04 20:00,5,816.25,820.5,816.25,818.5,50
20110901|2011-07-04 20:30,5,816.25,817,813.25,813.25,8
20110901|2011-07-04 23:00,5,813.5,813.5,813.5,813.5,1
20110901|2011-07-05 00:30,5,813.75,813.75,813.75,813.75,1
20110901|2011-07-05 02:00,5,816,816,816,816,2
20110901|2011-07-05 02:30,5,818,818,818,818,5
20110901|2011-07-05 03:00,5,818,818,818,818,1
20110901|2011-07-05 03:30,5,821,821,821,821,15
20110901|2011-07-05 04:00,5,821,821,821,821,7
20110901|2011-07-05 06:00,5,822.25,822.25,822.25,822.25,1
20110901|2011-07-05 06:30,5,824.5,824.5,824.5,824.5,2
20110901|2011-07-05 09:30,5,826,835,823,825.75,893
20110901|2011-07-05 10:00,5,825,826,821,824,164
20110901|2011-07-05 10:30,5,823.5,827.5,823.5,826,165
20110901|2011-07-05 11:00,5,826,828,826,827.5,47
20110901|2011-07-05 11:30,5,827.5,830,827,827.75,54
20110901|2011-07-05 12:00,5,831.25,833,828.75,833,145
20110901|2011-07-05 12:30,5,832,836,831,836,26
20110901|2011-07-05 13:00,5,836,836,828,828.75,213
20110901|2011-07-05 18:00,6,832.5,835.5,832.5,834.25,31
20110901|2011-07-05 20:00,6,836,836,836,836,15
20110901|2011-07-05 20:30,6,835.75,835.75,833,833,4
20110901|2011-07-05 23:00,6,836.75,837.5,834.75,834.75,6
20110901|2011-07-06 00:30,6,834.5,834.5,834.5,834.5,2
20110901|2011-07-06 01:30,6,834,834,834,834,2
20110901|2011-07-06 02:30,6,829.5,829.5,829.5,829.5,2
20110901|2011-07-06 03:00,6,828.25,828.25,823.25,823.25,17
20110901|2011-07-06 03:30,6,823,823.25,822.25,823.25,8
20110901|2011-07-06 09:30,6,821.5,833,818,831.5,414
20110901|2011-07-06 10:00,6,831.75,833,830.75,832,238
20110901|2011-07-06 10:30,6,832.5,833,829.75,830.75,166
20110901|2011-07-06 11:00,6,830.25,830.75,828.25,828.75,82
20110901|2011-07-06 11:30,6,828.75,830,828.5,829.5,48
20110901|2011-07-06 12:00,6,829.5,830.25,829,829,66
20110901|2011-07-06 12:30,6,829.25,830.25,827.75,828.5,158
20110901|2011-07-06 13:00,6,828.25,830,824.25,824.25,168
20110901|2011-07-06 18:00,7,827.5,827.5,824,825,11
20110901|2011-07-06 18:30,7,826.75,826.75,826.75,826.75,1
20110901|2011-07-06 20:30,7,826,826,824,824,4
20110901|2011-07-06 21:00,7,823.75,823.75,823.75,823.75,2
20110901|2011-07-06 22:00,7,824,824,824,824,7
20110901|2011-07-06 22:30,7,825.5,825.5,825.5,825.5,2
20110901|2011-07-06 23:00,7,826.5,826.5,823.75,823.75,5
20110901|2011-07-06 23:30,7,826,826,826,826,1
20110901|2011-07-07 00:00,7,826,826,826,826,1
20110901|2011-07-07 00:30,7,826,826,826,826,10
20110901|2011-07-07 01:30,7,826,826,826,826,2
20110901|2011-07-07 02:00,7,825,825,825,825,2
20110901|2011-07-07 02:30,7,825,827.5,825,827.5,43
20110901|2011-07-07 03:00,7,827.5,827.5,827.5,827.5,3
20110901|2011-07-07 03:30,7,827.5,828,824.5,827.5,61
20110901|2011-07-07 04:00,7,827,827.5,826,826,17
20110901|2011-07-07 04:30,7,826,826,825.75,826,6
20110901|2011-07-07 05:00,7,825,825,825,825,10
20110901|2011-07-07 05:30,7,825,825,825,825,11
20110901|2011-07-07 06:00,7,825,825,825,825,2
20110901|2011-07-07 06:30,7,825,825,823.75,824,36
20110901|2011-07-07 07:00,7,824,824,823.5,823.5,6
20110901|2011-07-07 09:30,7,826.25,828.25,813.75,816.25,879
20110901|2011-07-07 10:00,7,816,820.25,816,816,289
20110901|2011-07-07 10:30,7,817,817.5,807.75,813.25,161
20110901|2011-07-07 11:00,7,813.5,816.25,813.5,816.25,37
20110901|2011-07-07 11:30,7,816.5,825.75,816,825.75,116
20110901|2011-07-07 12:00,7,826,826.75,821,822.75,82
20110901|2011-07-07 12:30,7,822,822,819.5,821.5,53
20110901|2011-07-07 13:00,7,821.75,826,819,826,273
20110901|2011-07-07 18:00,8,824.5,827.5,824.5,825,31
20110901|2011-07-07 19:00,8,825.75,825.75,825,825,6
20110901|2011-07-07 21:30,8,825,825,825,825,1
20110901|2011-07-08 01:30,8,824,824,824,824,2
20110901|2011-07-08 02:00,8,824,824,824,824,13
20110901|2011-07-08 03:30,8,824,824,824,824,4
20110901|2011-07-08 05:00,8,823.5,823.5,822.75,823,9
20110901|2011-07-08 05:30,8,822.25,822.25,822.25,822.25,9
20110901|2011-07-08 06:00,8,822,822.5,822,822.5,5
20110901|2011-07-08 06:30,8,821.75,822,821.75,821.75,19
20110901|2011-07-08 07:00,8,821.75,821.75,820.75,821,18
20110901|2011-07-08 09:30,8,822,830,808,811.75,1963
20110901|2011-07-08 10:00,8,812,819,810.75,818.75,705
20110901|2011-07-08 10:30,8,818,818,813.5,815.5,209
20110901|2011-07-08 11:00,8,815.25,820.5,815.25,817.75,111
20110901|2011-07-08 11:30,8,818.25,820.75,818.25,818.75,90
20110901|2011-07-08 12:00,8,818.75,820.5,816.75,820,42
20110901|2011-07-08 12:30,8,819.75,823.5,818.75,819.5,96
20110901|2011-07-08 13:00,8,819,820.75,813,813.5,181
20110901|2011-07-10 18:00,11,820,821,813.75,813.75,27
20110901|2011-07-10 18:30,11,812.75,812.75,810,810,15
20110901|2011-07-10 19:00,11,810.75,811.25,810.75,811.25,2
20110901|2011-07-10 19:30,11,810.5,810.5,810.5,810.5,1
20110901|2011-07-10 20:00,11,810,810,810,810,4
20110901|2011-07-10 21:00,11,810.5,811.5,810.5,811.5,3
20110901|2011-07-11 02:00,11,810,810,807,807,13
20110901|2011-07-11 02:30,11,807,807,804.5,804.5,15
20110901|2011-07-11 03:00,11,804,804,803.5,803.5,12
20110901|2011-07-11 03:30,11,803,803,802,802.25,16
20110901|2011-07-11 04:00,11,802,803,802,803,9
20110901|2011-07-11 05:00,11,801,801,801,801,9
20110901|2011-07-11 06:00,11,799,799,798.5,798.5,20
20110901|2011-07-11 06:30,11,798.25,798.25,796,796.25,53
20110901|2011-07-11 07:00,11,796.25,796.25,795.25,795.25,3
20110901|2011-07-11 09:30,11,796.75,801,792.5,794.25,329
20110901|2011-07-11 10:00,11,793.5,796.75,793.25,795.75,208
20110901|2011-07-11 10:30,11,795.25,797.75,793,793,258
20110901|2011-07-11 11:00,11,793.25,794.25,793,793.5,43
20110901|2011-07-11 11:30,11,793.75,794,792,792.75,44
20110901|2011-07-11 12:00,11,793,793.5,791.75,792.75,97
20110901|2011-07-11 12:30,11,792.75,796,792.5,795,261
20110901|2011-07-11 13:00,11,794.5,797.75,791,793,721
20110901|2011-07-11 18:00,12,793,794,792,794,16
20110901|2011-07-11 18:30,12,795,795,794.5,794.5,18
20110901|2011-07-11 19:00,12,794.25,794.25,791.25,791.25,19
20110901|2011-07-11 19:30,12,790.75,790.75,790.25,790.25,24
20110901|2011-07-11 20:00,12,790.25,790.25,789,789,9
20110901|2011-07-11 20:30,12,789,789.5,786.25,786.25,21
20110901|2011-07-11 21:00,12,788,788,786,786.5,5
20110901|2011-07-11 21:30,12,785,785,777.25,778,126
20110901|2011-07-11 22:00,12,780.25,782.75,780,782.75,17
20110901|2011-07-11 22:30,12,781,781,780,780,2
20110901|2011-07-11 23:30,12,780,780,779.5,779.5,4
20110901|2011-07-12 00:00,12,779.5,779.75,779.5,779.75,12
20110901|2011-07-12 00:30,12,779.75,779.75,779.75,779.75,2
20110901|2011-07-12 01:00,12,779.25,779.25,779,779,20
20110901|2011-07-12 01:30,12,779.25,779.5,778.75,779,30
20110901|2011-07-12 02:00,12,779,779,778.75,779,6
20110901|2011-07-12 03:00,12,779,779,777.25,777.5,27
20110901|2011-07-12 03:30,12,778.25,778.25,772.5,772.5,81
20110901|2011-07-12 04:00,12,773,773,772.5,772.75,6
20110901|2011-07-12 04:30,12,772.5,772.5,770,770.75,14
20110901|2011-07-12 05:00,12,770.75,774,770.75,774,6
20110901|2011-07-12 05:30,12,773.25,774,770,770,7
20110901|2011-07-12 06:00,12,771.25,771.25,771.25,771.25,1
20110901|2011-07-12 06:30,12,774,777.25,774,777,156
20110901|2011-07-12 07:00,12,776.5,776.5,775,776.5,11
20110901|2011-07-12 09:30,12,782.75,794,781,785,972
20110901|2011-07-12 10:00,12,787.75,792.75,784.5,789.25,338
20110901|2011-07-12 10:30,12,789.5,795,789.5,791.5,738
20110901|2011-07-12 11:00,12,791.75,792.5,789.75,791,397
20110901|2011-07-12 11:30,12,791.25,798.25,785.25,793.75,834
20110901|2011-07-12 12:00,12,794,801,793,797.75,629
20110901|2011-07-12 12:30,12,798,799.25,793.25,794.75,565
20110901|2011-07-12 13:00,12,795,796.75,790.25,792,781
20110901|2011-07-12 18:00,13,794.5,795,784.75,788.25,60
20110901|2011-07-12 18:30,13,790.5,790.5,790.5,790.5,4
20110901|2011-07-12 19:00,13,792.25,792.25,792,792,2
20110901|2011-07-12 20:00,13,794,794,794,794,1
20110901|2011-07-12 20:30,13,794,794,794,794,2
20110901|2011-07-12 21:00,13,795,795,795,795,3
20110901|2011-07-12 21:30,13,795,795,795,795,3
20110901|2011-07-12 22:00,13,795,795,794,795,65
20110901|2011-07-12 22:30,13,795.5,795.5,795.5,795.5,4
20110901|2011-07-12 23:00,13,794.5,794.5,794.25,794.25,2
20110901|2011-07-12 23:30,13,794.5,794.5,794.5,794.5,1
20110901|2011-07-13 00:00,13,795.5,795.5,795.5,795.5,50
20110901|2011-07-13 00:30,13,795,795,794.5,794.5,5
20110901|2011-07-13 02:00,13,793.5,793.5,791,791,4
20110901|2011-07-13 02:30,13,791.25,791.25,789.25,790,39
20110901|2011-07-13 03:30,13,788.75,788.75,788.5,788.5,2
20110901|2011-07-13 04:00,13,787,788,787,788,4
20110901|2011-07-13 04:30,13,788,788,786.75,788,6
20110901|2011-07-13 05:30,13,788,788,788,788,7
20110901|2011-07-13 06:00,13,790,795.25,789.5,795.25,73
20110901|2011-07-13 06:30,13,795.25,796.25,795.25,796.25,16
20110901|2011-07-13 07:00,13,796.25,796.25,794.5,794.5,49
20110901|2011-07-13 09:30,13,794.25,820.25,794.25,814,1667
20110901|2011-07-13 10:00,13,812.75,813.5,806,807,388
20110901|2011-07-13 10:30,13,807,807,803.75,805.5,519
20110901|2011-07-13 11:00,13,805,812.5,803,811.25,209
20110901|2011-07-13 11:30,13,811.75,814.5,809.25,814.25,470
20110901|2011-07-13 12:00,13,814,815.5,812.75,815,178
20110901|2011-07-13 12:30,13,815,819.75,812.5,818.25,278
20110901|2011-07-13 13:00,13,818.25,822.5,816.25,822,304
20110901|2011-07-13 18:00,14,821,823.25,818.5,821,19
20110901|2011-07-13 18:30,14,821,822,821,822,2
20110901|2011-07-13 19:00,14,824.75,825,824.75,825,2
20110901|2011-07-13 19:30,14,825,825,825,825,2
20110901|2011-07-13 20:00,14,824,824,823,823,12
20110901|2011-07-13 21:30,14,823,823,823,823,2
20110901|2011-07-13 22:00,14,823,823,823,823,2
20110901|2011-07-13 23:00,14,823.5,823.5,823.5,823.5,1
20110901|2011-07-13 23:30,14,823.5,823.5,823,823,5
20110901|2011-07-14 00:00,14,823,823,822,822,5
20110901|2011-07-14 01:00,14,825,825,825,825,1
20110901|2011-07-14 02:00,14,825,825,825,825,5
20110901|2011-07-14 03:00,14,822,822,821,821,21
20110901|2011-07-14 03:30,14,821,821,821,821,6
20110901|2011-07-14 04:00,14,821,821.25,820.75,820.75,30
20110901|2011-07-14 04:30,14,820,820.25,820,820.25,37
20110901|2011-07-14 05:30,14,819.75,819.75,819.75,819.75,1
20110901|2011-07-14 06:00,14,820,820,820,820,2
20110901|2011-07-14 06:30,14,820.5,826.75,820.5,826.75,14
20110901|2011-07-14 07:00,14,825,825,820,822.5,39
20110901|2011-07-14 09:30,14,822.75,826,816,818,596
20110901|2011-07-14 10:00,14,818.5,819.25,812,817.5,214
20110901|2011-07-14 10:30,14,817.75,820,816.25,816.25,91
20110901|2011-07-14 11:00,14,816.25,820.5,815,820.5,89
20110901|2011-07-14 11:30,14,820.5,823.5,820.25,821.25,84
20110901|2011-07-14 12:00,14,821.25,823.5,820,820.25,127
20110901|2011-07-14 12:30,14,822.25,828,820.75,826,80
20110901|2011-07-14 13:00,14,825.75,831,825,830,168
20110901|2011-07-14 18:00,15,830,834,827.75,833.5,38
20110901|2011-07-14 18:30,15,834.5,835.25,834.5,835,6
20110901|2011-07-14 19:30,15,831.25,831.25,831.25,831.25,1
20110901|2011-07-14 21:30,15,831,831,831,831,4
20110901|2011-07-14 23:00,15,830,831,829.25,831,7
20110901|2011-07-15 00:30,15,828,828,825.25,825.25,9
20110901|2011-07-15 01:00,15,825,825,825,825,3
20110901|2011-07-15 02:30,15,825.75,825.75,825.75,825.75,1
20110901|2011-07-15 03:30,15,824,824,824,824,1
20110901|2011-07-15 04:00,15,824,824,824,824,4
20110901|2011-07-15 05:30,15,823.25,823.25,823.25,823.25,1
20110901|2011-07-15 06:00,15,824.25,824.25,824.25,824.25,2
20110901|2011-07-15 07:00,15,824.5,826,824.5,826,4
20110901|2011-07-15 09:30,15,831,840.75,829,840,387
20110901|2011-07-15 10:00,15,840,840.5,838,838,72
20110901|2011-07-15 10:30,15,838.75,839,836,837.5,47
20110901|2011-07-15 11:00,15,836.25,837.5,835.5,835.75,43
20110901|2011-07-15 11:30,15,835.75,835.75,825.5,830,96
20110901|2011-07-15 12:00,15,830,831.25,829,830.25,37
20110901|2011-07-15 12:30,15,830.5,830.75,822.5,826.25,126
20110901|2011-07-15 13:00,15,825.5,827,821.25,826.5,206
20110901|2011-07-17 18:00,18,823.75,824,815.25,823,36
20110901|2011-07-17 18:30,18,816.5,816.5,812.25,812.25,29
20110901|2011-07-17 19:00,18,814.75,815,814.5,814.5,29
20110901|2011-07-17 19:30,18,814.75,817.5,814.75,817.5,12
20110901|2011-07-17 20:00,18,814.75,814.75,814.5,814.5,2
20110901|2011-07-17 20:30,18,817.5,818.5,817.5,818.5,28
20110901|2011-07-17 21:00,18,818.5,820,818.5,820,6
20110901|2011-07-17 21:30,18,818,818,818,818,1
20110901|2011-07-17 23:00,18,816.75,816.75,816.75,816.75,1
20110901|2011-07-17 23:30,18,816.75,817.25,816.75,817.25,2
20110901|2011-07-18 00:00,18,818.5,820,818.5,819.5,9
20110901|2011-07-18 00:30,18,817.75,817.75,817.75,817.75,1
20110901|2011-07-18 01:30,18,819.5,819.5,816.25,816.25,3
20110901|2011-07-18 04:30,18,814.5,814.5,814.5,814.5,2
20110901|2011-07-18 05:00,18,814.5,814.5,812.25,812.25,5
20110901|2011-07-18 06:00,18,811.75,811.75,811.75,811.75,1
20110901|2011-07-18 09:30,18,814,819.75,806,811.75,600
20110901|2011-07-18 10:00,18,811.75,814.25,810,813,156
20110901|2011-07-18 10:30,18,812,813.25,811.75,812.25,12
20110901|2011-07-18 11:00,18,812.5,818.25,812.25,818.25,62
20110901|2011-07-18 11:30,18,817.75,819,814.75,816,99
20110901|2011-07-18 12:00,18,817,822.75,816,822,23
20110901|2011-07-18 12:30,18,821.75,826.25,821.75,826,59
20110901|2011-07-18 13:00,18,826.5,829,820.5,820.5,233
20110901|2011-07-18 18:00,19,824,828.5,823.75,827.5,22
20110901|2011-07-18 18:30,19,827.75,828.25,827,828.25,4
20110901|2011-07-18 19:00,19,829,829,829,829,2
20110901|2011-07-18 19:30,19,829.75,829.75,829.75,829.75,1
20110901|2011-07-18 21:00,19,827.5,827.5,827.5,827.5,1
20110901|2011-07-18 21:30,19,828,828,828,828,1
20110901|2011-07-19 00:30,19,828,830.5,828,830.5,8
20110901|2011-07-19 02:00,19,830.25,831,830.25,831,2
20110901|2011-07-19 02:30,19,830.25,831,830.25,831,5
20110901|2011-07-19 03:30,19,832.5,833,832.5,832.75,3
20110901|2011-07-19 04:00,19,833,833,833,833,9
20110901|2011-07-19 04:30,19,835.25,836,834.5,836,3
20110901|2011-07-19 05:30,19,837.75,848,837.75,842.75,155
20110901|2011-07-19 06:30,19,843,846,843,845.75,3
20110901|2011-07-19 07:00,19,846,848.25,846,847.25,26
20110901|2011-07-19 09:30,19,847.25,858.75,844.5,844.75,364
20110901|2011-07-19 10:00,19,846,847,841.75,843,216
20110901|2011-07-19 10:30,19,844,847,842.75,846.25,127
20110901|2011-07-19 11:00,19,846.75,849,844.75,847.5,68
20110901|2011-07-19 11:30,19,846.25,847.75,841.25,843,69
20110901|2011-07-19 12:00,19,842.25,842.25,833.75,834,127
20110901|2011-07-19 12:30,19,838.25,842.25,838.25,840,122
20110901|2011-07-19 13:00,19,840.5,841.5,830.5,837.5,207
20110901|2011-07-19 18:00,20,833,840,833,840,24
20110901|2011-07-19 19:00,20,840,840,840,840,6
20110901|2011-07-19 19:30,20,840.5,841.5,840.5,841.5,10
20110901|2011-07-19 20:30,20,840,840,839,839,4
20110901|2011-07-19 21:00,20,839.5,840.25,839.5,839.75,8
20110901|2011-07-19 21:30,20,839,839,839,839,1
20110901|2011-07-19 22:00,20,840.75,840.75,840.75,840.75,1
20110901|2011-07-19 23:30,20,842,842,842,842,5
20110901|2011-07-20 00:30,20,843,843,843,843,2
20110901|2011-07-20 01:00,20,844,844.5,844,844.5,3
20110901|2011-07-20 02:00,20,845,845,845,845,7
20110901|2011-07-20 03:00,20,845,845,845,845,1
20110901|2011-07-20 04:00,20,842.25,843.25,842,843.25,12
20110901|2011-07-20 04:30,20,846.75,849.75,846.75,849.75,6
20110901|2011-07-20 05:00,20,847.25,847.25,847.25,847.25,1
20110901|2011-07-20 05:30,20,847,847,847,847,1
20110901|2011-07-20 06:00,20,842.75,843,842.75,843,3
20110901|2011-07-20 06:30,20,843,846,843,846,5
20110901|2011-07-20 07:00,20,845,845,842.5,842.5,3
20110901|2011-07-20 09:30,20,841.75,850,837,850,237
20110901|2011-07-20 10:00,20,849.5,850.75,841,845.75,214
20110901|2011-07-20 10:30,20,845.25,848.75,843.75,844.25,132
20110901|2011-07-20 11:00,20,844.5,847,841.5,843.5,120
20110901|2011-07-20 11:30,20,843.5,843.5,838,840,141
20110901|2011-07-20 12:00,20,841.75,844,839,841.75,120
20110901|2011-07-20 12:30,20,843,847.5,842.75,846.5,228
20110901|2011-07-20 13:00,20,846,855,844,852,588
20110901|2011-07-20 18:00,21,851.75,851.75,844,844,19
20110901|2011-07-20 18:30,21,845.25,845.75,843.25,843.75,8
20110901|2011-07-20 19:00,21,843,846,843,846,5
20110901|2011-07-20 19:30,21,844.75,846,844,844,6
20110901|2011-07-20 20:00,21,844,845.25,843.5,845.25,12
20110901|2011-07-20 20:30,21,847,847,847,847,1
20110901|2011-07-20 21:00,21,849,849.75,849,849,5
20110901|2011-07-20 21:30,21,847,847,847,847,4
20110901|2011-07-20 22:00,21,847,847,847,847,1
20110901|2011-07-21 00:00,21,851.75,852,851.75,852,4
20110901|2011-07-21 00:30,21,852,852,852,852,27
20110901|2011-07-21 01:30,21,852.5,853,852.5,853,8
20110901|2011-07-21 02:00,21,854.75,855.25,854.75,855.25,3
20110901|2011-07-21 02:30,21,854.5,854.5,854.25,854.5,4
20110901|2011-07-21 03:00,21,855,855,855,855,2
20110901|2011-07-21 03:30,21,855.5,855.75,853.25,853.25,7
20110901|2011-07-21 04:00,21,852,852,850.25,850.25,2
20110901|2011-07-21 04:30,21,850.5,850.5,850.5,850.5,1
20110901|2011-07-21 05:00,21,850.5,852,850.5,852,2
20110901|2011-07-21 05:30,21,852,855.5,852,855.5,12
20110901|2011-07-21 06:00,21,855,855,855,855,3
20110901|2011-07-21 06:30,21,854.25,854.25,852.25,852.25,4
20110901|2011-07-21 07:00,21,851,851,848.25,849.25,8
20110901|2011-07-21 09:30,21,850.5,854,838,839.75,960
20110901|2011-07-21 10:00,21,840.25,842,836.5,838.5,239
20110901|2011-07-21 10:30,21,839.25,840,837.25,837.25,89
20110901|2011-07-21 11:00,21,836.75,837.75,831,833.25,130
20110901|2011-07-21 11:30,21,832.75,833.75,826,830.75,168
20110901|2011-07-21 12:00,21,831.75,836.25,830,835.25,43
20110901|2011-07-21 12:30,21,833.25,834.5,831,834.5,39
20110901|2011-07-21 13:00,21,834.75,834.75,831,832.75,86
20110901|2011-07-21 18:00,22,832.75,834,832.75,834,5
20110901|2011-07-21 18:30,22,835.75,837,835.75,837,3
20110901|2011-07-21 19:30,22,836.75,836.75,836.25,836.25,2
20110901|2011-07-22 01:30,22,836.75,836.75,836.75,836.75,1
20110901|2011-07-22 03:00,22,836,836,835.25,835.5,4
20110901|2011-07-22 05:00,22,835,835.5,835,835.5,2
20110901|2011-07-22 06:00,22,836,836,836,836,2
20110901|2011-07-22 06:30,22,836,836,833.75,833.75,9
20110901|2011-07-22 07:00,22,831.75,831.75,829,829,15
20110901|2011-07-22 09:30,22,827.5,835,822.75,834,312
20110901|2011-07-22 10:00,22,835,835,827.25,828.75,135
20110901|2011-07-22 10:30,22,827.5,828.75,827.5,828,26
20110901|2011-07-22 11:00,22,827.25,829.25,824.5,825.25,139
20110901|2011-07-22 11:30,22,826.25,829,826,826.25,82
20110901|2011-07-22 12:00,22,827,830,827,830,128
20110901|2011-07-22 12:30,22,830,836,828,836,71
20110901|2011-07-22 13:00,22,836.5,841,834.25,838,135
20110901|2011-07-24 18:00,25,834.5,834.5,829,833.25,30
20110901|2011-07-24 18:30,25,832.25,832.25,832.25,832.25,1
20110901|2011-07-24 19:00,25,832,832,832,832,1
20110901|2011-07-24 20:30,25,833.75,833.75,833.75,833.75,1
20110901|2011-07-24 21:00,25,833,833,833,833,2
20110901|2011-07-24 21:30,25,832.5,834.5,832.5,834.5,16
20110901|2011-07-24 22:00,25,831.5,831.5,831.5,831.5,1
20110901|2011-07-24 23:00,25,831.75,831.75,831.75,831.75,1
20110901|2011-07-25 00:30,25,830.75,830.75,830.75,830.75,1
20110901|2011-07-25 03:00,25,831.75,831.75,831.5,831.5,2
20110901|2011-07-25 05:00,25,835,835.75,835,835.5,11
20110901|2011-07-25 09:30,25,834,835,818.5,824.5,662
20110901|2011-07-25 10:00,25,823.5,826.75,820,826.75,87
20110901|2011-07-25 10:30,25,823.25,823.75,819.75,820.25,51
20110901|2011-07-25 11:00,25,820.25,824.25,818.5,821,70
20110901|2011-07-25 11:30,25,822,822.5,820,821.75,32
20110901|2011-07-25 12:00,25,821.75,821.75,819.25,820.5,37
20110901|2011-07-25 12:30,25,821,830,820.25,826.25,122
20110901|2011-07-25 13:00,25,827.25,834,825.75,831.25,212
20110901|2011-07-25 18:00,26,831.25,832,828.5,828.5,20
20110901|2011-07-25 19:00,26,830.25,830.75,829.5,829.5,11
20110901|2011-07-25 19:30,26,829.5,829.5,829.5,829.5,3
20110901|2011-07-25 20:00,26,830.25,830.5,830.25,830.5,2
20110901|2011-07-25 21:00,26,831,831,831,831,3
20110901|2011-07-25 23:00,26,831.75,831.75,831.5,831.5,5
20110901|2011-07-25 23:30,26,831.5,831.5,831.5,831.5,1
20110901|2011-07-26 00:30,26,831.75,831.75,831.75,831.75,1
20110901|2011-07-26 01:00,26,831.75,831.75,831.75,831.75,5
20110901|2011-07-26 01:30,26,831.5,835,831.5,835,8
20110901|2011-07-26 03:00,26,836,836,836,836,1
20110901|2011-07-26 05:00,26,833.75,833.75,833.75,833.75,1
20110901|2011-07-26 06:00,26,834.5,834.5,834.5,834.5,1
20110901|2011-07-26 06:30,26,834,834,832.5,832.5,5
20110901|2011-07-26 07:00,26,833,833,833,833,1
20110901|2011-07-26 09:30,26,835.25,836,824,829.25,321
20110901|2011-07-26 10:00,26,830,832.75,827.5,827.75,145
20110901|2011-07-26 10:30,26,826.75,832.5,826.75,832.5,63
20110901|2011-07-26 11:00,26,832,843,832,842,147
20110901|2011-07-26 11:30,26,840.75,842,836.5,838.25,102
20110901|2011-07-26 12:00,26,837,838.5,835,838.5,84
20110901|2011-07-26 12:30,26,838.5,841,834.75,838.5,93
20110901|2011-07-26 13:00,26,838,841,834,841,242
20110901|2011-07-26 18:00,27,837.5,838.75,836.75,836.75,9
20110901|2011-07-26 18:30,27,836.5,836.5,835.75,835.75,2
20110901|2011-07-26 19:00,27,836.75,837,836.75,837,3
20110901|2011-07-26 20:00,27,838,838,838,838,1
20110901|2011-07-26 20:30,27,837.25,837.25,837.25,837.25,1
20110901|2011-07-26 21:30,27,837.75,837.75,837.75,837.75,1
20110901|2011-07-26 23:30,27,837.5,837.5,837.5,837.5,1
20110901|2011-07-27 01:00,27,837.75,838.25,837.75,838.25,2
20110901|2011-07-27 01:30,27,838.75,838.75,838.5,838.5,4
20110901|2011-07-27 02:00,27,839,839,839,839,3
20110901|2011-07-27 02:30,27,839,839,839,839,1
20110901|2011-07-27 03:00,27,839.25,839.25,839.25,839.25,1
20110901|2011-07-27 03:30,27,838.75,838.75,838,838.5,10
20110901|2011-07-27 04:00,27,838.5,838.5,838.25,838.25,4
20110901|2011-07-27 05:30,27,839.75,839.75,839.75,839.75,2
20110901|2011-07-27 06:00,27,840,840,840,840,1
20110901|2011-07-27 06:30,27,840.25,840.75,840.25,840.75,3
20110901|2011-07-27 07:00,27,840.75,840.75,840.75,840.75,2
20110901|2011-07-27 09:30,27,832,858,832,856,533
20110901|2011-07-27 10:00,27,855.5,858,847.5,849.75,359
20110901|2011-07-27 10:30,27,850.5,851,848,850.25,124
20110901|2011-07-27 11:00,27,850.5,850.75,846.5,850.75,346
20110901|2011-07-27 11:30,27,851.25,856.5,849.75,855,108
20110901|2011-07-27 12:00,27,853.25,855,850.5,852.25,47
20110901|2011-07-27 12:30,27,852.5,856.5,852,855.5,74
20110901|2011-07-27 13:00,27,855.5,859.75,849,853.5,474
20110901|2011-07-27 18:00,28,851,851,845.75,847.75,20
20110901|2011-07-27 18:30,28,847.5,847.5,845.25,845.25,7
20110901|2011-07-27 19:00,28,846.25,846.25,846.25,846.25,10
20110901|2011-07-27 20:00,28,847.5,847.5,847.5,847.5,1
20110901|2011-07-27 20:30,28,847,847,847,847,2
20110901|2011-07-27 21:00,28,847,847,847,847,1
20110901|2011-07-27 21:30,28,847,847.25,847,847.25,3
20110901|2011-07-27 22:00,28,847.25,847.5,847.25,847.5,17
20110901|2011-07-28 00:30,28,848.5,848.5,848.5,848.5,1
20110901|2011-07-28 01:00,28,851,851,851,851,8
20110901|2011-07-28 02:30,28,853.5,853.5,853.5,853.5,1
20110901|2011-07-28 03:30,28,854,854.75,854,854.75,3
20110901|2011-07-28 06:00,28,857.75,857.75,857.75,857.75,1
20110901|2011-07-28 06:30,28,858.5,860,858.5,860,8
20110901|2011-07-28 07:00,28,857.25,857.25,857,857,4
20110901|2011-07-28 09:30,28,857,862,853,857.25,475
20110901|2011-07-28 10:00,28,857.75,857.75,854,855.75,165
20110901|2011-07-28 10:30,28,855.75,856.25,853,853.75,79
20110901|2011-07-28 11:00,28,853.75,853.75,846.75,849,76
20110901|2011-07-28 11:30,28,848.25,849,845.5,848.5,41
20110901|2011-07-28 12:00,28,848.5,851.5,847.5,851.5,28
20110901|2011-07-28 12:30,28,850.5,853,847.5,848,122
20110901|2011-07-28 13:00,28,848,849.75,845.25,848.75,201
20110901|2011-07-28 18:00,29,847,848,846.75,846.75,20
20110901|2011-07-28 18:30,29,850,850,850,850,1
20110901|2011-07-28 20:00,29,850,850,850,850,3
20110901|2011-07-28 23:00,29,850.5,850.5,850.5,850.5,1
20110901|2011-07-29 01:00,29,851.5,851.5,851.5,851.5,1
20110901|2011-07-29 01:30,29,850.75,850.75,850.75,850.75,1
20110901|2011-07-29 02:30,29,851.25,851.25,851.25,851.25,1
20110901|2011-07-29 03:00,29,850,850,850,850,1
20110901|2011-07-29 04:00,29,848,848,848,848,2
20110901|2011-07-29 05:30,29,848,848,848,848,8
20110901|2011-07-29 06:00,29,847,847,846,846,4
20110901|2011-07-29 06:30,29,846,846.5,846,846,9
20110901|2011-07-29 07:00,29,846,846,846,846,4
20110901|2011-07-29 09:30,29,844,844,826.75,836.5,556
20110901|2011-07-29 10:00,29,836,838.75,836,838.5,95
20110901|2011-07-29 10:30,29,836.25,838.25,832.5,836.75,114
20110901|2011-07-29 11:00,29,835,836.5,832,835,86
20110901|2011-07-29 11:30,29,835,837,835,837,56
20110901|2011-07-29 12:00,29,835.25,838.5,835,838,136
20110901|2011-07-29 12:30,29,838,838,829.5,830,110
20110901|2011-07-29 13:00,29,829.25,832,828.5,829.5,326
20110901|2011-07-31 18:00,1,826,831,826,831,44
20110901|2011-07-31 18:30,1,830.75,830.75,830.75,830.75,5
20110901|2011-07-31 19:00,1,832,835,832,835,7
20110901|2011-07-31 19:30,1,835,835,835,835,8
20110901|2011-07-31 21:30,1,838,838,838,838,1
20110901|2011-07-31 23:00,1,838,838,838,838,1
20110901|2011-08-01 01:00,1,837.5,838,837.5,838,3
20110901|2011-08-01 01:30,1,838,839.25,838,839.25,8
20110901|2011-08-01 02:00,1,838.75,839.25,838.75,839.25,3
20110901|2011-08-01 02:30,1,840,840,840,840,1
20110901|2011-08-01 03:00,1,842.75,845.5,842.75,844,6
20110901|2011-08-01 04:00,1,844.75,860,844.75,852.25,134
20110901|2011-08-01 04:30,1,853.75,854.5,850.25,850.25,7
20110901|2011-08-01 05:00,1,851.25,852.25,851.25,852.25,2
20110901|2011-08-01 05:30,1,851.25,851.5,848.5,851.5,8
20110901|2011-08-01 06:00,1,850.25,850.25,849.25,849.25,2
20110901|2011-08-01 06:30,1,849,850,848.75,850,3
20110901|2011-08-01 07:00,1,846.75,846.75,846.5,846.5,11
20110901|2011-08-01 09:30,1,841.75,845.5,834.25,843,309
20110901|2011-08-01 10:00,1,842.75,845,839,845,86
20110901|2011-08-01 10:30,1,843.75,843.75,833.5,836.25,97
20110901|2011-08-01 11:00,1,836.75,837.25,834.75,836.25,23
20110901|2011-08-01 11:30,1,835,835,830.75,830.75,62
20110901|2011-08-01 12:00,1,830,830.75,828.5,830.5,58
20110901|2011-08-01 12:30,1,830.75,838,829.25,834.25,60
20110901|2011-08-01 13:00,1,835.5,836,832.5,832.5,155
20110901|2011-08-01 18:00,2,836,839.75,834,839.75,20
20110901|2011-08-01 18:30,2,839,839,838.75,839,3
20110901|2011-08-01 19:00,2,839,839.25,839,839.25,2
20110901|2011-08-01 21:30,2,839.25,839.25,837.5,837.5,2
20110901|2011-08-01 23:30,2,837.25,837.25,837.25,837.25,1
20110901|2011-08-02 00:30,2,838.25,838.25,838.25,838.25,1
20110901|2011-08-02 01:30,2,839.25,839.25,839.25,839.25,3
20110901|2011-08-02 03:30,2,836.75,836.75,836.25,836.25,2
20110901|2011-08-02 05:00,2,834,836,834,836,15
20110901|2011-08-02 05:30,2,833.25,833.25,833.25,833.25,1
20110901|2011-08-02 07:00,2,832,832,831.75,831.75,3
20110901|2011-08-02 09:30,2,834.25,835.75,814.75,817.25,825
20110901|2011-08-02 10:00,2,817,820,808.75,810,434
20110901|2011-08-02 10:30,2,809.5,812,809.25,811,172
20110901|2011-08-02 11:00,2,811.25,816,810,815.25,95
20110901|2011-08-02 11:30,2,814,823.25,813.75,822.75,341
20110901|2011-08-02 12:00,2,821.75,839.75,821.75,837,325
20110901|2011-08-02 12:30,2,838.75,843.25,835.5,840,139
20110901|2011-08-02 13:00,2,840,857.75,836,857.75,273
20110901|2011-08-02 18:00,3,850,853,843.5,846.5,37
20110901|2011-08-02 19:00,3,843.5,843.5,843.5,843.5,1
20110901|2011-08-02 20:00,3,843,843,843,843,1
20110901|2011-08-02 20:30,3,843,843,843,843,2
20110901|2011-08-02 23:30,3,847,847,847,847,1
20110901|2011-08-03 00:00,3,847,847,847,847,1
20110901|2011-08-03 01:30,3,847,847,846,846,9
20110901|2011-08-03 02:00,3,845,845,845,845,1
20110901|2011-08-03 02:30,3,845,845,845,845,1
20110901|2011-08-03 03:30,3,845.5,845.5,842.5,842.5,13
20110901|2011-08-03 04:00,3,842,842,842,842,1
20110901|2011-08-03 09:30,3,842,844.5,834,840.25,147
20110901|2011-08-03 10:00,3,843,843,835.5,836.5,26
20110901|2011-08-03 10:30,3,837,841.75,835.5,840,111
20110901|2011-08-03 11:00,3,840.25,840.75,836.75,836.75,73
20110901|2011-08-03 11:30,3,837,838.5,836,837.75,99
20110901|2011-08-03 12:00,3,839.5,842.5,838.25,842,64
20110901|2011-08-03 12:30,3,843,850.75,842.25,849,194
20110901|2011-08-03 13:00,3,849,849,841.75,844,73
20110901|2011-08-03 18:00,4,841,841,838,838,3
20110901|2011-08-03 18:30,4,837.75,837.75,837.5,837.5,2
20110901|2011-08-03 21:00,4,839.5,839.5,839.5,839.5,1
20110901|2011-08-04 03:30,4,841.25,841.25,841.25,841.25,2
20110901|2011-08-04 04:30,4,838.5,838.5,833.25,835.75,8
20110901|2011-08-04 07:00,4,835,835,835,835,1
20110901|2011-08-04 09:30,4,833.25,840,828,833,186
20110901|2011-08-04 10:00,4,832,833,828.75,828.75,47
20110901|2011-08-04 10:30,4,829.5,834.5,820.25,820.25,130
20110901|2011-08-04 11:00,4,821.75,824,817.5,817.5,129
20110901|2011-08-04 11:30,4,818,828.25,816.75,828,124
20110901|2011-08-04 12:00,4,829.75,832.25,827.25,828.5,102
20110901|2011-08-04 12:30,4,830,830,827,829.25,6
20110901|2011-08-04 13:00,4,829,829,821.5,822.25,144
20110901|2011-08-04 18:00,5,822.75,822.75,812.25,812.25,15
20110901|2011-08-04 18:30,5,814.5,816,814.5,816,5
20110901|2011-08-04 19:00,5,818,818,818,818,1
20110901|2011-08-04 20:00,5,815,815,815,815,5
20110901|2011-08-04 20:30,5,815,815,815,815,1
20110901|2011-08-04 21:00,5,819,819,819,819,1
20110901|2011-08-04 21:30,5,819,819,819,819,6
20110901|2011-08-05 00:00,5,815.25,816,815.25,816,5
20110901|2011-08-05 01:30,5,813.75,813.75,813.75,813.75,1
20110901|2011-08-05 02:00,5,814.75,814.75,814.75,814.75,1
20110901|2011-08-05 03:30,5,814,814,810.5,810.5,7
20110901|2011-08-05 05:00,5,815.25,815.25,815.25,815.25,1
20110901|2011-08-05 05:30,5,815.75,815.75,814,814,10
20110901|2011-08-05 06:30,5,815,815,815,815,2
20110901|2011-08-05 09:30,5,819.25,824.75,814,818.5,305
20110901|2011-08-05 10:00,5,817.75,819.25,814,817.75,74
20110901|2011-08-05 10:30,5,818.75,819.25,814,816.25,35
20110901|2011-08-05 11:00,5,815.25,822.75,814,822.75,88
20110901|2011-08-05 11:30,5,820.25,828,819.25,823.25,53
20110901|2011-08-05 12:00,5,824,824.75,820,821.25,26
20110901|2011-08-05 12:30,5,820.5,824.5,820,824.5,24
20110901|2011-08-05 13:00,5,824.5,829.75,823.5,829.75,143
20110901|2011-08-07 18:00,8,815.75,827,815.75,825.75,63
20110901|2011-08-07 19:00,8,826.75,827,825,825,7
20110901|2011-08-07 20:00,8,824,824,824,824,1
20110901|2011-08-07 20:30,8,827,829.75,827,828,4
20110901|2011-08-07 22:30,8,824,824,824,824,1
20110901|2011-08-08 00:30,8,824,824,824,824,2
20110901|2011-08-08 03:00,8,824,824,824,824,8
20110901|2011-08-08 03:30,8,825,825,825,825,7
20110901|2011-08-08 04:00,8,823,823,823,823,5
20110901|2011-08-08 04:30,8,823,823,817.75,817.75,20
20110901|2011-08-08 05:00,8,816,816,815,815,6
20110901|2011-08-08 06:30,8,819,819,819,819,1
20110901|2011-08-08 09:30,8,815,816.25,800,808.75,203
20110901|2011-08-08 10:00,8,807.5,812.25,806,810,70
20110901|2011-08-08 10:30,8,810.75,813,807.5,813,73
20110901|2011-08-08 11:00,8,810.25,813.75,809,809.5,36
20110901|2011-08-08 11:30,8,808.25,812.5,807,809.25,116
20110901|2011-08-08 12:00,8,808.75,812.5,808.75,812.25,27
20110901|2011-08-08 12:30,8,811.75,815,809,809.25,85
20110901|2011-08-08 13:00,8,809.5,813,803,803,240
20110901|2011-08-08 18:00,9,802.75,804,802.5,804,6
20110901|2011-08-08 18:30,9,801.5,801.5,801,801,2
20110901|2011-08-08 19:00,9,800.5,801.25,800.5,801.25,2
20110901|2011-08-08 19:30,9,800.5,800.5,800,800,6
20110901|2011-08-08 20:00,9,800,800.5,800,800.25,12
20110901|2011-08-08 20:30,9,800,800.25,800,800,28
20110901|2011-08-08 21:00,9,800,800.75,800,800.5,39
20110901|2011-08-08 21:30,9,800.5,802.5,798.5,802.5,47
20110901|2011-08-08 22:00,9,802.5,802.5,802.5,802.5,3
20110901|2011-08-08 22:30,9,802.5,802.5,802.5,802.5,3
20110901|2011-08-08 23:00,9,802.5,803.5,802.5,803.5,19
20110901|2011-08-08 23:30,9,803.75,807,803.75,807,11
20110901|2011-08-09 00:00,9,807.75,807.75,807.75,807.75,1
20110901|2011-08-09 00:30,9,805.75,805.75,805.75,805.75,2
20110901|2011-08-09 02:00,9,810,810,810,810,5
20110901|2011-08-09 03:30,9,807,807,807,807,4
20110901|2011-08-09 04:00,9,805.75,805.75,805.75,805.75,2
20110901|2011-08-09 04:30,9,804,804,804,804,1
20110901|2011-08-09 05:00,9,801,801,801,801,2
20110901|2011-08-09 05:30,9,801,801,801,801,6
20110901|2011-08-09 06:30,9,806.5,806.5,806.5,806.5,1
20110901|2011-08-09 07:00,9,809.5,809.5,809.5,809.5,2
20110901|2011-08-09 09:30,9,812,828,812,816.5,189
20110901|2011-08-09 10:00,9,817,820.75,816,819.5,112
20110901|2011-08-09 10:30,9,820,823.25,819.75,821.5,74
20110901|2011-08-09 11:00,9,822.5,825.5,822.5,824.5,62
20110901|2011-08-09 11:30,9,826.25,828,818,819,152
20110901|2011-08-09 12:00,9,819.25,822,818.5,821,37
20110901|2011-08-09 12:30,9,821,821.5,818,820.25,57
20110901|2011-08-09 13:00,9,822,822.25,814.5,818,269
20110901|2011-08-09 18:00,10,819.75,826.75,819.75,825.25,36
20110901|2011-08-09 18:30,10,824.25,826,824.25,826,4
20110901|2011-08-09 19:00,10,826,826,826,826,3
20110901|2011-08-09 19:30,10,826.75,826.75,826.75,826.75,1
20110901|2011-08-09 20:00,10,826.75,826.75,826.75,826.75,1
20110901|2011-08-09 22:00,10,827,827,827,827,5
20110901|2011-08-09 22:30,10,827,827,827,827,1
20110901|2011-08-09 23:00,10,826,827,826,827,3
20110901|2011-08-10 00:30,10,827,827,827,827,1
20110901|2011-08-10 01:00,10,827,827,827,827,1
20110901|2011-08-10 01:30,10,825.25,825.25,825.25,825.25,1
20110901|2011-08-10 02:30,10,824.25,824.25,824.25,824.25,1
20110901|2011-08-10 03:00,10,825,825,825,825,3
20110901|2011-08-10 03:30,10,823.75,823.75,823.75,823.75,1
20110901|2011-08-10 04:00,10,828,828,828,828,2
20110901|2011-08-10 04:30,10,827,827,827,827,1
20110901|2011-08-10 06:00,10,829.25,829.25,829.25,829.25,1
20110901|2011-08-10 06:30,10,829.5,830,827.75,829.5,10
20110901|2011-08-10 07:00,10,829.5,829.5,829,829,16
20110901|2011-08-10 09:30,10,820,828.25,819,827.75,136
20110901|2011-08-10 10:00,10,826.5,829,825,827,53
20110901|2011-08-10 10:30,10,826.25,827,823,826,63
20110901|2011-08-10 11:00,10,825.5,828,824.5,827.25,164
20110901|2011-08-10 11:30,10,827.5,828.25,824.5,824.75,56
20110901|2011-08-10 12:00,10,825.75,829,825.75,828.25,52
20110901|2011-08-10 12:30,10,828.5,834,828,834,153
20110901|2011-08-10 13:00,10,833.75,840,832.25,840,182
20110901|2011-08-10 18:00,11,835.75,835.75,835.75,835.75,1
20110901|2011-08-10 18:30,11,836.75,837.25,836.75,837.25,6
20110901|2011-08-10 19:00,11,836.5,837.25,836.5,837.25,3
20110901|2011-08-10 19:30,11,837.25,838,837.25,838,3
20110901|2011-08-10 20:00,11,834,834,834,834,5
20110901|2011-08-10 21:30,11,837,837,837,837,1
20110901|2011-08-10 23:00,11,839,839,839,839,2
20110901|2011-08-11 01:00,11,839,839,839,839,3
20110901|2011-08-11 01:30,11,841,842.75,841,842.75,4
20110901|2011-08-11 02:30,11,843.75,843.75,843.75,843.75,1
20110901|2011-08-11 03:00,11,847.25,847.25,847.25,847.25,2
20110901|2011-08-11 03:30,11,848,849,848,848,24
20110901|2011-08-11 04:00,11,843.75,843.75,843.75,843.75,8
20110901|2011-08-11 06:00,11,841,841,840.5,840.5,16
20110901|2011-08-11 06:30,11,841.75,848.5,841.75,847.75,35
20110901|2011-08-11 07:00,11,846.5,846.5,846.5,846.5,2
20110901|2011-08-11 09:30,11,859.5,872.25,858.75,861.25,638
20110901|2011-08-11 10:00,11,861.5,861.75,855.25,855.5,237
20110901|2011-08-11 10:30,11,856,857.5,852,857.5,196
20110901|2011-08-11 11:00,11,857,861.5,856.75,861,193
20110901|2011-08-11 11:30,11,862,869,862,868.5,224
20110901|2011-08-11 12:00,11,868.75,868.75,859.5,860.25,44
20110901|2011-08-11 12:30,11,860.75,863,859,859,60
20110901|2011-08-11 13:00,11,860.25,864.5,859.75,860.5,175
20110901|2011-08-11 18:00,12,863,865.5,862.75,865.5,10
20110901|2011-08-11 20:00,12,866,866,863.5,863.5,11
20110901|2011-08-11 20:30,12,863,863,863,863,1
20110901|2011-08-11 21:30,12,863,863,863,863,1
20110901|2011-08-11 23:00,12,861,861,860.5,860.5,2
20110901|2011-08-12 00:00,12,864.5,864.5,864.5,864.5,1
20110901|2011-08-12 00:30,12,863.75,864,863.75,864,2
20110901|2011-08-12 01:00,12,864.5,864.5,864.5,864.5,6
20110901|2011-08-12 01:30,12,864.5,864.75,864.5,864.75,4
20110901|2011-08-12 02:00,12,864.75,864.75,864.5,864.5,12
20110901|2011-08-12 02:30,12,864.5,864.5,864.5,864.5,4
20110901|2011-08-12 03:00,12,864.25,866.75,864.25,866.75,21
20110901|2011-08-12 06:30,12,866,867,866,867,3
20110901|2011-08-12 09:30,12,862,869,857.25,867.75,139
20110901|2011-08-12 10:00,12,865.75,868.5,864.25,864.75,84
20110901|2011-08-12 10:30,12,866.75,869.75,865.75,868.25,38
20110901|2011-08-12 11:00,12,869.5,872,869.25,872,97
20110901|2011-08-12 11:30,12,872,873.75,871.75,873.25,73
20110901|2011-08-12 12:00,12,873.5,873.75,872,872.25,36
20110901|2011-08-12 12:30,12,872.25,875,869.5,871.25,62
20110901|2011-08-12 13:00,12,869.25,871,859.75,861.5,169
20110901|2011-08-14 18:00,15,861.75,867.75,861.75,867.5,27
20110901|2011-08-14 18:30,15,867.25,868.75,867.25,868.75,5
20110901|2011-08-15 01:00,15,866,866.75,866,866.75,2
20110901|2011-08-15 03:00,15,867,867,867,867,6
20110901|2011-08-15 03:30,15,867,867,867,867,2
20110901|2011-08-15 04:00,15,871.25,871.25,871.25,871.25,2
20110901|2011-08-15 06:00,15,869.5,869.5,869.5,869.5,2
20110901|2011-08-15 06:30,15,869.75,869.75,869.75,869.75,1
20110901|2011-08-15 07:00,15,869.25,869.75,869.25,869.75,3
20110901|2011-08-15 09:30,15,869.75,871.25,865.5,868.5,164
20110901|2011-08-15 10:00,15,869,872,868.25,872,70
20110901|2011-08-15 10:30,15,872.25,874.5,871.5,874.5,52
20110901|2011-08-15 11:00,15,873.5,876,872.75,876,32
20110901|2011-08-15 11:30,15,877.5,879.5,874,875,19
20110901|2011-08-15 12:00,15,873.5,875,871.75,873.75,28
20110901|2011-08-15 12:30,15,871.25,871.5,868.5,869.5,31
20110901|2011-08-15 13:00,15,869.25,874,869.25,872,164
20110901|2011-08-15 18:00,16,869.5,869.5,869,869,2
20110901|2011-08-15 19:00,16,869,869,869,869,1
20110901|2011-08-15 19:30,16,871,871,871,871,1
20110901|2011-08-15 20:30,16,869,869,869,869,2
20110901|2011-08-16 01:00,16,872,872.75,872,872.75,3
20110901|2011-08-16 01:30,16,872.5,872.5,872.5,872.5,1
20110901|2011-08-16 02:00,16,872,872,872,872,1
20110901|2011-08-16 03:00,16,872.5,872.5,872.5,872.5,1
20110901|2011-08-16 03:30,16,872,872,872,872,1
20110901|2011-08-16 04:30,16,873,873,873,873,1
20110901|2011-08-16 06:00,16,871,871,870,870,4
20110901|2011-08-16 06:30,16,869.5,869.75,869,869,6
20110901|2011-08-16 07:00,16,869,869,869,869,2
20110901|2011-08-16 09:30,16,869,885.25,869,884,289
20110901|2011-08-16 10:00,16,884.75,894,884,893,196
20110901|2011-08-16 10:30,16,893.75,898,892.5,897,154
20110901|2011-08-16 11:00,16,895.75,904.25,894.75,903.75,229
20110901|2011-08-16 11:30,16,904,904.5,902.5,902.5,87
20110901|2011-08-16 12:00,16,903,903,892.75,899.75,151
20110901|2011-08-16 12:30,16,899.75,901.5,898.5,898.5,77
20110901|2011-08-16 13:00,16,897,897.5,894.5,895.75,86
20110901|2011-08-16 18:00,17,896,896.75,896,896.75,20
20110901|2011-08-16 19:00,17,897.75,898,897.75,898,3
20110901|2011-08-16 19:30,17,899,899,899,899,1
20110901|2011-08-16 20:30,17,898,898,898,898,4
20110901|2011-08-16 21:00,17,900,900,900,900,1
20110901|2011-08-16 22:30,17,900,900,900,900,1
20110901|2011-08-16 23:00,17,899.75,899.75,899,899,3
20110901|2011-08-16 23:30,17,899,899,899,899,5
20110901|2011-08-17 00:00,17,899,899,899,899,7
20110901|2011-08-17 00:30,17,899,899,899,899,33
20110901|2011-08-17 01:00,17,899,899,899,899,3
20110901|2011-08-17 01:30,17,900,900,900,900,1
20110901|2011-08-17 02:00,17,899.25,899.25,899,899,9
20110901|2011-08-17 03:30,17,899,900,899,900,10
20110901|2011-08-17 04:30,17,899,899,899,899,1
20110901|2011-08-17 05:00,17,898.25,898.25,897.75,897.75,3
20110901|2011-08-17 05:30,17,896.5,896.5,896.5,896.5,1
20110901|2011-08-17 06:00,17,893.75,893.75,893.75,893.75,1
20110901|2011-08-17 07:00,17,899,900,899,900,11
20110901|2011-08-17 09:30,17,902,921.75,902,915.25,483
20110901|2011-08-17 10:00,17,915,915.75,912.25,914.5,107
20110901|2011-08-17 10:30,17,914,918,913.5,917,120
20110901|2011-08-17 11:00,17,917,917.5,913,916.5,170
20110901|2011-08-17 11:30,17,918,923.25,918,922,164
20110901|2011-08-17 12:00,17,922,923.25,920,920,68
20110901|2011-08-17 12:30,17,919.25,920,917.5,918,63
20110901|2011-08-17 13:00,17,918.5,921,913.25,913.5,282
20110901|2011-08-17 18:00,18,916.5,916.5,916,916.25,12
20110901|2011-08-17 18:30,18,916.5,916.5,916,916,5
20110901|2011-08-17 19:00,18,914.25,914.25,911.25,911.25,2
20110901|2011-08-18 02:00,18,913.5,914.75,913.5,914.75,22
20110901|2011-08-18 02:30,18,913.75,914.75,913.75,913.75,25
20110901|2011-08-18 03:00,18,913.75,914,913.5,913.75,16
20110901|2011-08-18 03:30,18,914,914,913.75,914,23
20110901|2011-08-18 04:00,18,915,915,898.5,899.75,91
20110901|2011-08-18 04:30,18,905.75,905.75,905.75,905.75,3
20110901|2011-08-18 05:30,18,905,905.75,904.75,905.75,58
20110901|2011-08-18 06:00,18,905,906,905,905.25,16
20110901|2011-08-18 07:00,18,904.25,904.25,904,904,2
20110901|2011-08-18 09:30,18,900,915.25,900,909.25,327
20110901|2011-08-18 10:00,18,909,909.5,902,902.25,113
20110901|2011-08-18 10:30,18,902.25,905,894.25,903.5,260
20110901|2011-08-18 11:00,18,903.5,906.75,900.25,903,46
20110901|2011-08-18 11:30,18,904.75,910,904.75,910,18
20110901|2011-08-18 12:00,18,910.25,912.75,907.75,908.5,17
20110901|2011-08-18 12:30,18,908.25,908.5,905,907.5,45
20110901|2011-08-18 13:00,18,905.75,913,903,910.25,155
20110901|2011-08-18 18:00,19,910,910,905.75,905.75,9
20110901|2011-08-18 19:00,19,907.5,907.5,907.5,907.5,1
20110901|2011-08-18 19:30,19,907,908.75,907,908.25,4
20110901|2011-08-18 20:00,19,907,907.25,905.5,905.5,6
20110901|2011-08-18 20:30,19,906,906.25,906,906.25,3
20110901|2011-08-18 21:00,19,906.25,906.25,906.25,906.25,1
20110901|2011-08-18 22:00,19,905.75,905.75,905.75,905.75,2
20110901|2011-08-18 23:30,19,908.5,908.5,908.5,908.5,10
20110901|2011-08-19 01:00,19,908.5,908.5,908.5,908.5,1
20110901|2011-08-19 02:30,19,908.5,908.5,908.5,908.5,6
20110901|2011-08-19 03:30,19,908.5,908.5,908.5,908.5,2
20110901|2011-08-19 06:00,19,913.25,913.25,913.25,913.25,1
20110901|2011-08-19 07:00,19,918,920,918,920,31
20110901|2011-08-19 09:30,19,924.5,931.75,923.5,931.25,169
20110901|2011-08-19 10:00,19,932,937.75,931.25,936,93
20110901|2011-08-19 10:30,19,936,947.75,936,947,97
20110901|2011-08-19 11:00,19,947.75,947.75,943.5,945,44
20110901|2011-08-19 11:30,19,943.25,945,942,945,24
20110901|2011-08-19 12:00,19,944.75,945,941.5,941.5,50
20110901|2011-08-19 12:30,19,942,944.75,942,944.75,9
20110901|2011-08-19 13:00,19,944.75,946.75,943.25,944.75,82
20110901|2011-08-21 18:00,22,947,960,947,960,21
20110901|2011-08-21 18:30,22,952.5,952.5,952.5,952.5,1
20110901|2011-08-21 21:00,22,956,956,956,956,1
20110901|2011-08-21 21:30,22,954.5,954.5,954.5,954.5,2
20110901|2011-08-21 22:00,22,954.25,954.25,954,954,2
20110901|2011-08-22 02:30,22,959.25,960,959.25,960,3
20110901|2011-08-22 03:30,22,962,962,962,962,1
20110901|2011-08-22 04:00,22,962,962.25,962,962.25,5
20110901|2011-08-22 04:30,22,962.25,963.25,962.25,962.25,7
20110901|2011-08-22 05:00,22,962.75,963.5,962.75,963.5,12
20110901|2011-08-22 05:30,22,962.75,962.75,962.75,962.75,2
20110901|2011-08-22 06:00,22,962.75,962.75,962,962.75,7
20110901|2011-08-22 06:30,22,962.75,963,962.75,963,5
20110901|2011-08-22 07:00,22,963,967,963,966.75,14
20110901|2011-08-22 09:30,22,963.5,969.75,962.5,969,178
20110901|2011-08-22 10:00,22,969.75,969.75,962,962,75
20110901|2011-08-22 10:30,22,962.5,963,950.5,952.25,190
20110901|2011-08-22 11:00,22,952.5,954,952,953,44
20110901|2011-08-22 11:30,22,955,956.75,950.5,955,47
20110901|2011-08-22 12:00,22,952.75,952.75,951.25,951.25,30
20110901|2011-08-22 12:30,22,951.25,951.25,944,949.5,92
20110901|2011-08-22 13:00,22,948,950.5,940.75,944.5,110
20110901|2011-08-22 18:00,23,945,945,943.75,943.75,7
20110901|2011-08-22 20:30,23,947.25,947.25,947.25,947.25,2
20110901|2011-08-23 01:00,23,950,950,950,950,4
20110901|2011-08-23 01:30,23,950.5,950.5,950.5,950.5,2
20110901|2011-08-23 02:00,23,952,952.25,952,952,9
20110901|2011-08-23 04:00,23,952,952,952,952,5
20110901|2011-08-23 07:00,23,954,954,954,954,11
20110901|2011-08-23 09:30,23,955,955,945,952,137
20110901|2011-08-23 10:00,23,952,955,949.25,951,60
20110901|2011-08-23 10:30,23,952.5,955,950.75,953.5,36
20110901|2011-08-23 11:00,23,954.75,956,954,954.25,32
20110901|2011-08-23 11:30,23,954.25,955.5,952.75,953.75,42
20110901|2011-08-23 12:00,23,954.5,954.5,952,952,15
20110901|2011-08-23 12:30,23,952.5,955.5,952,953,37
20110901|2011-08-23 13:00,23,953,953.5,947.5,947.75,155
20110901|2011-08-23 18:00,24,946.5,946.5,946,946,4
20110901|2011-08-23 19:00,24,945,945,945,945,3
20110901|2011-08-23 19:30,24,944.5,944.5,944.5,944.5,2
20110901|2011-08-23 20:00,24,944.5,944.5,944.5,944.5,3
20110901|2011-08-23 21:30,24,943.75,943.75,943.75,943.75,1
20110901|2011-08-23 22:00,24,945,945,945,945,2
20110901|2011-08-23 22:30,24,943.75,943.75,943.75,943.75,1
20110901|2011-08-24 00:00,24,944.5,945.25,944.5,945.25,6
20110901|2011-08-24 00:30,24,945.25,945.25,945.25,945.25,1
20110901|2011-08-24 01:30,24,946,946,946,946,3
20110901|2011-08-24 02:00,24,946.25,946.25,946.25,946.25,1
20110901|2011-08-24 03:30,24,946.25,947,946.25,946.25,6
20110901|2011-08-24 04:00,24,948.5,948.75,948.5,948.75,4
20110901|2011-08-24 04:30,24,946.25,946.25,946.25,946.25,3
20110901|2011-08-24 05:00,24,946.25,946.25,946.25,946.25,7
20110901|2011-08-24 05:30,24,946.5,946.5,945,945,5
20110901|2011-08-24 06:00,24,945,945,945,945,1
20110901|2011-08-24 06:30,24,944.5,944.5,944.5,944.5,1
20110901|2011-08-24 09:30,24,945,946.75,939,939.75,138
20110901|2011-08-24 10:00,24,941,942,938.5,940.25,115
20110901|2011-08-24 10:30,24,940,940.75,926,926.25,77
20110901|2011-08-24 11:00,24,925.25,928,920,928,74
20110901|2011-08-24 11:30,24,930,931,928.75,928.75,25
20110901|2011-08-24 12:00,24,929.5,931,929.5,930,28
20110901|2011-08-24 12:30,24,930.5,931.25,927.5,928,35
20110901|2011-08-24 13:00,24,928,930,920,920.25,166
20110901|2011-08-24 18:00,25,920,920,914.5,915.75,18
20110901|2011-08-24 20:00,25,916,916,916,916,1
20110901|2011-08-24 22:00,25,914.75,914.75,912,912,3
20110901|2011-08-25 02:00,25,911,911,910.5,910.5,2
20110901|2011-08-25 02:30,25,912,912,912,912,1
20110901|2011-08-25 09:30,25,912,923.5,911,923.5,169
20110901|2011-08-25 10:00,25,925.75,926.5,923.25,923.75,15
20110901|2011-08-25 10:30,25,922,927,922,927,12
20110901|2011-08-25 11:00,25,927.25,941.25,927.25,935,110
20110901|2011-08-25 11:30,25,936,936,930.75,934,35
20110901|2011-08-25 12:00,25,930,932.5,930,932,30
20110901|2011-08-25 12:30,25,934,936.25,932.5,936.25,72
20110901|2011-08-25 13:00,25,936,938,931,933.25,171
20110901|2011-08-25 18:00,26,934.5,934.5,934.5,934.5,1
20110901|2011-08-26 03:00,26,936.75,936.75,936.75,936.75,4
20110901|2011-08-26 04:30,26,934.75,934.75,933.25,933.25,8
20110901|2011-08-26 05:30,26,933.5,933.5,933.5,933.5,1
20110901|2011-08-26 06:00,26,933.5,933.5,933.5,933.5,4
20110901|2011-08-26 09:30,26,929.25,945,929.25,944.75,47
20110901|2011-08-26 10:00,26,947,958.5,947,955.25,53
20110901|2011-08-26 10:30,26,955.75,956.75,952.75,955.75,65
20110901|2011-08-26 11:00,26,955,958,955,958,8
20110901|2011-08-26 11:30,26,957,957.5,955,957,31
20110901|2011-08-26 12:00,26,956.75,961,956.75,959.75,7
20110901|2011-08-26 12:30,26,959,959,957.5,958,55
20110901|2011-08-26 13:00,26,956.25,960.5,955.5,956,133
20110901|2011-08-28 18:00,29,955,955,955,955,1
20110901|2011-08-28 18:30,29,955.25,955.25,955,955,10
20110901|2011-08-29 02:30,29,955,955,955,955,2
20110901|2011-08-29 04:00,29,956.75,956.75,956.75,956.75,2
20110901|2011-08-29 04:30,29,958.25,958.75,958.25,958.75,2
20110901|2011-08-29 09:30,29,959.25,962.25,950,956.5,74
20110901|2011-08-29 10:00,29,956,956,952,953.5,166
20110901|2011-08-29 10:30,29,953.5,955,951.25,954.75,27
20110901|2011-08-29 11:00,29,952.5,954.25,952.5,954,14
20110901|2011-08-29 11:30,29,952.75,954,952.75,953.75,78
20110901|2011-08-29 12:00,29,953.75,955,953.25,954,46
20110901|2011-08-29 12:30,29,954.5,955,952,953,83
20110901|2011-08-29 13:00,29,953,954,945.5,945.75,317
20110901|2011-08-29 19:30,30,940,940,940,940,1
20110901|2011-08-29 21:30,30,939,939,939,939,4
20110901|2011-08-29 22:00,30,939,939,939,939,1
20110901|2011-08-29 22:30,30,939,939,939,939,2
20110901|2011-08-30 06:30,30,938,938,938,938,11
20110901|2011-08-30 09:30,30,938,948.75,933.75,946.75,232
20110901|2011-08-30 10:00,30,946.75,946.75,940,941,62
20110901|2011-08-30 10:30,30,940,940.5,938,939.5,51
20110901|2011-08-30 11:00,30,941.25,941.5,939.5,940,55
20110901|2011-08-30 11:30,30,942,942.25,941,942.25,24
20110901|2011-08-30 12:00,30,945,945,942.25,945,35
20110901|2011-08-30 12:30,30,945,950,945,950,82
20110901|2011-08-30 13:00,30,949,952.25,941,945,27
20110901|2011-08-30 18:00,31,943,943,943,943,4
20110901|2011-08-31 06:00,31,942,942,942,942,1
20110901|2011-08-31 09:30,31,942,950.75,942,950.75,11
20110901|2011-08-31 10:00,31,950.5,953.25,950.25,953,19
20110901|2011-08-31 11:30,31,967,967,962.25,962.25,2
20110901|2011-08-31 12:00,31,960,963.5,960,963.5,13
20110901|2011-08-31 12:30,31,966.75,969,966.75,969,14
20110901|2011-08-31 13:00,31,969,969.5,967,967,6
20110901|2011-09-01 09:30,1,959,967.75,954.5,966.5,31
20110901|2011-09-02 09:30,2,977.75,979,975.75,978,11
20110901|2011-09-02 11:00,2,985.5,985.5,985.5,985.5,1
20110901|2011-09-05 18:00,6,978.25,978.25,978.25,978.25,11
20110901|2011-09-06 09:30,6,975.75,975.75,970.25,971,41
20110901|2011-09-06 10:00,6,971.25,971.25,965,965,7
20110901|2011-09-06 11:30,6,966.75,966.75,966.75,966.75,1
20110901|2011-09-06 13:00,6,977.75,978,972,972,18
20110901|2011-09-06 19:00,7,976.5,976.5,975.75,975.75,6
20110901|2011-09-06 21:00,7,977,977,977,977,1
20110901|2011-09-07 09:30,7,974,974,974,974,4
20110901|2011-09-07 10:00,7,967,967,967,967,7
20110901|2011-09-07 10:30,7,969,969,969,969,1
20110901|2011-09-07 11:00,7,969,969,967,967,9
20110901|2011-09-07 11:30,7,970.25,970.25,970.25,970.25,1
20110901|2011-09-07 12:00,7,967,967,965,965,7
20110901|2011-09-07 12:30,7,965,965,965,965,1
20110901|2011-09-08 09:30,8,961,961,961,961,1
20110901|2011-09-08 10:00,8,961,961,961,961,5
20110901|2011-09-08 11:00,8,953,953,953,953,1
20110901|2011-09-08 12:00,8,955,955,955,955,5
20110901|2011-09-08 13:00,8,950,950,950,950,1
20110901|2011-09-09 09:30,9,953,954,953,954,5
20110901|2011-09-09 11:30,9,946.25,946.25,946.25,946.25,1
20110901|2011-09-09 12:30,9,954.5,954.5,954.5,954.5,1
20110901|2011-09-12 09:30,12,926.25,926.25,926,926,2
20110901|2011-09-12 11:00,12,941.25,941.25,941.25,941.25,2
20110901|2011-09-12 12:30,12,944.75,945,944.75,945,3
20110901|2011-09-13 09:30,13,936,936,930,931,9
20110901|2011-09-13 11:00,13,928,928,928,928,1
20110901|2011-09-13 11:30,13,928.75,929.25,928.75,929.25,11
20110901|2011-09-13 18:00,14,929,929,929,929,4
20111201|2010-10-14 12:30,14,774.5,774.5,774.5,774.5,1
20111201|2010-10-14 13:00,14,776.5,778,776.5,778,7
20111201|2010-10-15 09:30,15,777,780,777,778.25,13
20111201|2010-10-15 10:30,15,782,785,782,785,6
20111201|2010-10-15 11:00,15,786,788,783.25,783.25,10
20111201|2010-10-15 11:30,15,783.25,786.25,783.25,784,28
20111201|2010-10-15 12:00,15,785,785.75,785,785.75,2
20111201|2010-10-15 12:30,15,788,790,786.75,787.75,14
20111201|2010-10-15 13:00,15,784.75,787.75,783.5,783.5,42
20111201|2010-10-18 04:00,18,784,784,784,784,1
20111201|2010-10-18 09:30,18,785,785,785,785,1
20111201|2010-10-18 10:00,18,781.75,782.25,780.5,780.5,5
20111201|2010-10-18 10:30,18,779,779,779,779,1
20111201|2010-10-18 11:00,18,779.25,779.25,779.25,779.25,2
20111201|2010-10-18 11:30,18,782,782,780,780.25,20
20111201|2010-10-18 12:00,18,780.25,780.25,780.25,780.25,1
20111201|2010-10-18 12:30,18,781.5,782,781,781.25,4
20111201|2010-10-18 13:00,18,781.25,781.75,779.25,780,28
20111201|2010-10-19 03:00,19,780,781,780,781,2
20111201|2010-10-19 03:30,19,785,785,785,785,1
20111201|2010-10-19 06:30,19,779,779,778.5,778.5,2
20111201|2010-10-19 09:30,19,775,775,773,773,100
20111201|2010-10-19 10:00,19,773,773.75,773,773.75,21
20111201|2010-10-19 10:30,19,773,773.5,773,773,6
20111201|2010-10-19 11:00,19,773,773,773,773,12
20111201|2010-10-19 11:30,19,773,773,773,773,20
20111201|2010-10-19 12:00,19,772.5,772.5,771,771,160
20111201|2010-10-19 12:30,19,771.25,772,769,769,76
20111201|2010-10-19 13:00,19,769,771,767.5,771,54
20111201|2010-10-19 18:00,20,770,770,770,770,1
20111201|2010-10-19 20:30,20,771,771,771,771,1
20111201|2010-10-19 22:00,20,771,771,771,771,4
20111201|2010-10-20 00:00,20,772.25,772.25,772.25,772.25,1
20111201|2010-10-20 01:30,20,772,772,772,772,5
20111201|2010-10-20 02:00,20,772,772,772,772,1
20111201|2010-10-20 09:30,20,777,777,773.5,773.5,19
20111201|2010-10-20 10:00,20,773,777.25,773,777.25,5
20111201|2010-10-20 10:30,20,774.75,774.75,774.75,774.75,2
20111201|2010-10-20 11:00,20,778,780,777.25,780,38
20111201|2010-10-20 11:30,20,777.5,778.25,776.25,777.25,11
20111201|2010-10-20 12:00,20,776,777.5,776,777.5,6
20111201|2010-10-20 12:30,20,783,783,782.5,782.5,2
20111201|2010-10-20 13:00,20,782.25,782.25,779.75,780.25,12
20111201|2010-10-21 01:00,21,777,777,777,777,1
20111201|2010-10-21 09:30,21,774,775,773.5,773.5,37
20111201|2010-10-21 10:00,21,773.5,775.75,773.5,775.75,6
20111201|2010-10-21 10:30,21,773.5,773.5,773.5,773.5,7
20111201|2010-10-21 11:00,21,773.5,773.5,773.5,773.5,12
20111201|2010-10-21 12:30,21,770.5,771.25,769.5,771,10
20111201|2010-10-21 13:00,21,769,769,767,767,6
20111201|2010-10-22 09:30,22,766.25,766.25,766.25,766.25,1
20111201|2010-10-22 10:00,22,769,769,769,769,2
20111201|2010-10-22 11:00,22,770,770,770,770,2
20111201|2010-10-22 12:00,22,773.5,773.5,772.25,772.25,2
20111201|2010-10-22 12:30,22,770,770,770,770,5
20111201|2010-10-22 13:00,22,769,769.75,767.75,767.75,3
20111201|2010-10-24 18:30,25,771,771,771,771,1
20111201|2010-10-25 09:30,25,782.5,782.5,777,777,2
20111201|2010-10-25 10:00,25,775.25,775.25,775.25,775.25,1
20111201|2010-10-25 10:30,25,775.25,775.25,775.25,775.25,1
20111201|2010-10-25 11:00,25,772,772.5,771.5,772,14
20111201|2010-10-25 11:30,25,772,772.25,771,772.25,7
20111201|2010-10-25 12:00,25,771,771,770.5,771,18
20111201|2010-10-25 12:30,25,771.5,772,771.5,772,7
20111201|2010-10-25 13:00,25,778,783,777.75,778,251
20111201|2010-10-25 18:00,26,780,780.5,780,780.5,11
20111201|2010-10-25 19:30,26,780,780,780,780,4
20111201|2010-10-25 21:30,26,780,780,780,780,1
20111201|2010-10-25 22:00,26,780,780,780,780,1
20111201|2010-10-25 23:00,26,780,780,780,780,2
20111201|2010-10-25 23:30,26,780,780,780,780,3
20111201|2010-10-26 00:30,26,780,780,780,780,27
20111201|2010-10-26 01:00,26,780,780,780,780,22
20111201|2010-10-26 01:30,26,780,780,780,780,8
20111201|2010-10-26 09:30,26,780.25,790.5,780.25,790.5,30
20111201|2010-10-26 10:00,26,794,795,788.25,788.25,9
20111201|2010-10-26 10:30,26,791.25,792.5,789.5,792.5,57
20111201|2010-10-26 11:00,26,791.5,792.5,789.5,792.5,8
20111201|2010-10-26 11:30,26,791.25,795,791.25,792.75,43
20111201|2010-10-26 12:00,26,794,799.5,794,799.5,60
20111201|2010-10-26 12:30,26,799.75,802.75,795.25,795.75,155
20111201|2010-10-26 13:00,26,796.25,797,791,791,26
20111201|2010-10-26 18:00,27,794.5,796.25,794.5,796.25,6
20111201|2010-10-26 18:30,27,798,800,798,800,17
20111201|2010-10-26 19:00,27,800.5,800.5,800.5,800.5,2
20111201|2010-10-27 02:00,27,792.25,792.25,792.25,792.25,1
20111201|2010-10-27 06:00,27,793,793,793,793,1
20111201|2010-10-27 09:30,27,795.5,799.25,793.5,799.25,12
20111201|2010-10-27 10:00,27,798.5,803.75,798.5,802,48
20111201|2010-10-27 10:30,27,802,803.25,801,802.5,33
20111201|2010-10-27 11:00,27,802.5,802.5,800,800.5,14
20111201|2010-10-27 11:30,27,801,801.25,800,800,22
20111201|2010-10-27 12:00,27,801.5,802.25,801,802.25,12
20111201|2010-10-27 12:30,27,802,806.25,801.5,806.25,74
20111201|2010-10-27 13:00,27,805.5,806,801.25,801.25,137
20111201|2010-10-27 18:00,28,800,800,800,800,3
20111201|2010-10-27 19:00,28,802.5,802.5,802.5,802.5,2
20111201|2010-10-28 00:00,28,800.5,800.5,800.5,800.5,1
20111201|2010-10-28 01:00,28,801.5,801.5,801.5,801.5,3
20111201|2010-10-28 01:30,28,802.25,802.25,802.25,802.25,1
20111201|2010-10-28 02:00,28,802.5,802.75,802.5,802.75,2
20111201|2010-10-28 03:30,28,803,805.25,803,805.25,10
20111201|2010-10-28 04:30,28,807,807,807,807,1
20111201|2010-10-28 05:30,28,809.5,809.5,809,809,8
20111201|2010-10-28 07:00,28,809,809,809,809,1
20111201|2010-10-28 09:30,28,810,813,808,812.75,66
20111201|2010-10-28 10:00,28,811.25,812.75,811.25,811.5,33
20111201|2010-10-28 10:30,28,811.5,812.5,811,811,20
20111201|2010-10-28 11:00,28,811,811.25,809.75,810.75,16
20111201|2010-10-28 11:30,28,811,811,810,810,11
20111201|2010-10-28 12:00,28,810.5,814.75,810.5,813.25,49
20111201|2010-10-28 12:30,28,812,816.75,812,815.25,52
20111201|2010-10-28 13:00,28,814,817.25,812,815.5,51
20111201|2010-10-28 18:00,29,815,815,811.5,811.5,7
20111201|2010-10-28 20:00,29,813.5,813.5,813.5,813.5,1
20111201|2010-10-29 02:30,29,809.75,809.75,809.75,809.75,1
20111201|2010-10-29 07:00,29,814,814,814,814,1
20111201|2010-10-29 09:30,29,811.25,820,811.25,820,55
20111201|2010-10-29 10:00,29,819.5,819.5,816.75,816.75,14
20111201|2010-10-29 10:30,29,816.25,816.75,816,816.75,18
20111201|2010-10-29 11:00,29,816.5,816.5,815,815.5,6
20111201|2010-10-29 11:30,29,815.5,820.5,815.5,820.5,34
20111201|2010-10-29 12:00,29,821,821,816.75,816.75,7
20111201|2010-10-29 12:30,29,819.5,821,816.75,816.75,42
20111201|2010-10-29 13:00,29,818.5,819.5,814.25,815.5,55
20111201|2010-10-31 18:00,1,815,815,815,815,1
20111201|2010-10-31 18:30,1,821,821,821,821,2
20111201|2010-11-01 03:00,1,819.25,819.25,819.25,819.25,1
20111201|2010-11-01 05:30,1,817.25,817.25,817.25,817.25,1
20111201|2010-11-01 09:30,1,819,822.25,812.25,817,23
20111201|2010-11-01 10:00,1,807,807.25,807,807.25,2
20111201|2010-11-01 10:30,1,806,808.75,806,808.75,10
20111201|2010-11-01 11:00,1,807.75,807.75,807.25,807.25,2
20111201|2010-11-01 11:30,1,811.5,812,810,812,6
20111201|2010-11-01 12:00,1,812.5,812.5,811.75,811.75,5
20111201|2010-11-01 12:30,1,811.75,812.75,809,809,13
20111201|2010-11-01 13:00,1,808.75,809.25,805.75,805.75,38
20111201|2010-11-01 18:00,2,806.5,806.5,806.5,806.5,1
20111201|2010-11-01 18:30,2,811.75,811.75,811.75,811.75,1
20111201|2010-11-01 20:00,2,811.75,811.75,811.75,811.75,1
20111201|2010-11-02 09:30,2,811,813,810,813,31
20111201|2010-11-02 10:00,2,810.25,810.5,805,805,39
20111201|2010-11-02 10:30,2,806.25,807.25,806.25,807,14
20111201|2010-11-02 11:00,2,805.25,805.5,805,805.5,10
20111201|2010-11-02 11:30,2,804,805.75,804,805.75,4
20111201|2010-11-02 12:00,2,807.5,807.5,805.5,805.5,3
20111201|2010-11-02 12:30,2,804.75,806,803.25,806,17
20111201|2010-11-02 13:00,2,801,804.5,800.75,801,60
20111201|2010-11-03 04:00,3,804.25,804.25,804.25,804.25,1
20111201|2010-11-03 05:00,3,805,805,805,805,1
20111201|2010-11-03 09:30,3,808,810,798.5,798.75,143
20111201|2010-11-03 10:00,3,800,801,794.5,796,111
20111201|2010-11-03 10:30,3,797.5,799,796,799,19
20111201|2010-11-03 11:00,3,803,804,803,804,12
20111201|2010-11-03 11:30,3,805.25,806.5,805.25,805.5,43
20111201|2010-11-03 12:00,3,805.5,805.5,805.5,805.5,3
20111201|2010-11-03 12:30,3,805,807.25,802.75,807.25,26
20111201|2010-11-03 13:00,3,804,805.75,804,804.75,91
20111201|2010-11-03 18:30,4,808,808,808,808,1
20111201|2010-11-03 19:00,4,808,808.25,808,808.25,2
20111201|2010-11-03 21:00,4,809,809,809,809,3
20111201|2010-11-04 02:30,4,808.5,808.5,808.5,808.5,1
20111201|2010-11-04 03:00,4,810,810,810,810,2
20111201|2010-11-04 04:00,4,812,812,812,812,1
20111201|2010-11-04 04:30,4,812.75,812.75,812.75,812.75,2
20111201|2010-11-04 05:00,4,812.5,812.5,812.5,812.5,2
20111201|2010-11-04 05:30,4,812.25,814,812.25,814,3
20111201|2010-11-04 06:00,4,814,814,814,814,2
20111201|2010-11-04 09:30,4,815,825.75,812.75,825,144
20111201|2010-11-04 10:00,4,826,829,826,829,27
20111201|2010-11-04 10:30,4,822.25,822.25,820,821.25,7
20111201|2010-11-04 11:00,4,822,825,822,825,5
20111201|2010-11-04 11:30,4,824,824,821,821,15
20111201|2010-11-04 12:00,4,824,826,824,825.5,7
20111201|2010-11-04 12:30,4,825.5,825.5,822.25,825.5,28
20111201|2010-11-04 13:00,4,822,825.25,822,824.75,88
20111201|2010-11-04 18:00,5,824,828,824,828,21
20111201|2010-11-04 21:30,5,828,828,828,828,1
20111201|2010-11-04 23:30,5,828.75,829,828.75,829,2
20111201|2010-11-05 01:00,5,828,828,827.5,827.5,6
20111201|2010-11-05 01:30,5,829,829.5,828.75,829.5,21
20111201|2010-11-05 02:00,5,828,828,827.5,827.5,2
20111201|2010-11-05 02:30,5,827.25,827.25,826.25,826.25,2
20111201|2010-11-05 03:00,5,821,821,820,820,2
20111201|2010-11-05 05:00,5,815.5,815.5,815.5,815.5,1
20111201|2010-11-05 06:30,5,819.25,819.25,819.25,819.25,1
20111201|2010-11-05 07:00,5,820.5,820.5,820.5,820.5,1
20111201|2010-11-05 09:30,5,819,828.5,819,828.5,23
20111201|2010-11-05 10:00,5,827.75,830.75,827.75,828,49
20111201|2010-11-05 10:30,5,829,831.5,828.5,828.5,61
20111201|2010-11-05 11:00,5,829,830,828.25,830,14
20111201|2010-11-05 11:30,5,829.5,832,829.5,832,78
20111201|2010-11-05 12:00,5,831,833.5,830.5,830.5,8
20111201|2010-11-05 12:30,5,834.25,839.75,833.5,835,53
20111201|2010-11-05 13:00,5,833.75,841.25,833.75,841.25,15
20111201|2010-11-07 18:00,8,838.5,845,838.5,845,10
20111201|2010-11-07 18:30,8,844.5,844.5,844.5,844.5,1
20111201|2010-11-07 19:00,8,844.5,844.5,844.5,844.5,4
20111201|2010-11-07 19:30,8,846,846,844.75,844.75,3
20111201|2010-11-07 21:00,8,844,844,844,844,1
20111201|2010-11-07 23:30,8,844,844,844,844,15
20111201|2010-11-08 01:30,8,840.75,840.75,840.75,840.75,1
20111201|2010-11-08 02:00,8,836,836,836,836,3
20111201|2010-11-08 02:30,8,831.75,832.5,831.75,832.5,2
20111201|2010-11-08 05:00,8,831.5,832,831.5,832,7
20111201|2010-11-08 09:30,8,834,838.5,833.75,836.5,23
20111201|2010-11-08 10:00,8,835.5,836,835.5,835.5,33
20111201|2010-11-08 10:30,8,838,842.75,838,842.5,39
20111201|2010-11-08 11:00,8,842.25,842.25,841,841.75,9
20111201|2010-11-08 11:30,8,842.75,843.75,841.5,841.5,7
20111201|2010-11-08 12:00,8,842.75,844,842.75,844,9
20111201|2010-11-08 12:30,8,840.25,845,840.25,845,10
20111201|2010-11-08 13:00,8,842.75,844.25,841.5,841.5,37
20111201|2010-11-08 18:00,9,843,843,843,843,1
20111201|2010-11-08 18:30,9,842,842,842,842,1
20111201|2010-11-08 19:30,9,844,844,844,844,10
20111201|2010-11-08 20:00,9,843,843,843,843,4
20111201|2010-11-08 20:30,9,843,843,843,843,1
20111201|2010-11-09 00:30,9,846.5,846.5,846.25,846.25,3
20111201|2010-11-09 01:30,9,846,846,843,843,6
20111201|2010-11-09 03:00,9,843.75,843.75,843.75,843.75,1
20111201|2010-11-09 03:30,9,846.25,846.25,846.25,846.25,3
20111201|2010-11-09 04:30,9,848.5,849,848.5,849,7
20111201|2010-11-09 05:30,9,850,850,849,849,4
20111201|2010-11-09 06:00,9,848.5,848.5,848.5,848.5,1
20111201|2010-11-09 06:30,9,850,850,850,850,11
20111201|2010-11-09 07:00,9,850.25,850.25,850.25,850.25,3
20111201|2010-11-09 09:30,9,860,864.5,856.5,857,130
20111201|2010-11-09 10:00,9,858,859,846.5,852.5,38
20111201|2010-11-09 10:30,9,852.5,854.5,850.5,852,36
20111201|2010-11-09 11:00,9,847.75,848.5,846.25,848,27
20111201|2010-11-09 11:30,9,848.25,849,847,847,38
20111201|2010-11-09 12:00,9,844.75,845,843.5,843.5,7
20111201|2010-11-09 12:30,9,846.75,848.75,832.25,840,24
20111201|2010-11-09 13:00,9,837.5,841.5,832.25,832.25,7
20111201|2010-11-09 21:30,10,824.5,824.5,824.5,824.5,1
20111201|2010-11-09 22:00,10,820,820,820,820,1
20111201|2010-11-10 01:30,10,837,837,837,837,1
20111201|2010-11-10 02:30,10,837,837,837,837,1
20111201|2010-11-10 06:30,10,835.25,835.25,835.25,835.25,2
20111201|2010-11-10 09:30,10,830.5,831.75,827.25,828.75,23
20111201|2010-11-10 10:00,10,828.75,830,828.75,828.75,8
20111201|2010-11-10 10:30,10,830.5,830.5,830.5,830.5,1
20111201|2010-11-10 11:00,10,832.5,832.5,828,828.25,5
20111201|2010-11-10 11:30,10,830,830.75,822,822,68
20111201|2010-11-10 12:00,10,825.75,828,825.75,828,10
20111201|2010-11-10 12:30,10,828,829.75,827.5,829.75,36
20111201|2010-11-10 13:00,10,830.75,833,826.5,826.5,41
20111201|2010-11-10 19:00,11,830.75,830.75,830.75,830.75,1
20111201|2010-11-10 23:30,11,837.25,837.75,837.25,837.75,2
20111201|2010-11-11 01:00,11,838,840,838,840,4
20111201|2010-11-11 03:00,11,835.75,835.75,835.5,835.5,6
20111201|2010-11-11 03:30,11,834.75,834.75,834.75,834.75,2
20111201|2010-11-11 04:00,11,835,835,835,835,1
20111201|2010-11-11 04:30,11,836.5,836.5,836.5,836.5,1
20111201|2010-11-11 05:00,11,836.5,837,836.5,837,3
20111201|2010-11-11 05:30,11,837,837,835.75,835.75,4
20111201|2010-11-11 09:30,11,820.5,827.25,820.5,825.25,43
20111201|2010-11-11 10:00,11,826,827.5,824.75,825.5,5
20111201|2010-11-11 10:30,11,825.25,825.25,825.25,825.25,4
20111201|2010-11-11 11:00,11,830,830,828.75,828.75,5
20111201|2010-11-11 11:30,11,826,828,825.75,828,5
20111201|2010-11-11 12:00,11,825,825.25,821.5,825.25,107
20111201|2010-11-11 12:30,11,824.25,826.75,823.5,825.75,12
20111201|2010-11-11 13:00,11,828.5,829.5,823,824.5,49
20111201|2010-11-11 19:30,12,816.75,816.75,816.75,816.75,1
20111201|2010-11-11 20:00,12,815.75,815.75,811.5,812.25,8
20111201|2010-11-11 20:30,12,813.5,813.5,813.5,813.5,1
20111201|2010-11-11 22:30,12,811.5,811.5,811.5,811.5,4
20111201|2010-11-12 01:00,12,811,811,811,811,1
20111201|2010-11-12 01:30,12,811.5,812.75,811.25,811.25,8
20111201|2010-11-12 09:30,12,811.25,816,811.25,812.5,20
20111201|2010-11-12 10:00,12,810,810,808,808,6
20111201|2010-11-12 10:30,12,808.75,809.25,808,809,19
20111201|2010-11-12 11:00,12,809,809.25,802,802,38
20111201|2010-11-12 11:30,12,802,807.25,793.75,793.75,59
20111201|2010-11-12 12:00,12,793.5,794.5,791,793.75,31
20111201|2010-11-12 12:30,12,793.5,793.75,783,783,59
20111201|2010-11-12 13:00,12,780.75,790.25,780.75,790,24
20111201|2010-11-15 09:30,15,792.75,793,790.5,790.5,7
20111201|2010-11-15 10:00,15,789,793.25,788.75,792,18
20111201|2010-11-15 10:30,15,796.5,800.75,795.25,797.5,59
20111201|2010-11-15 11:00,15,803.25,805,803,803,6
20111201|2010-11-15 11:30,15,797.25,797.75,797.25,797.75,8
20111201|2010-11-15 12:00,15,797.25,799,795.25,796.25,36
20111201|2010-11-15 12:30,15,795.25,796.25,795,796,7
20111201|2010-11-15 13:00,15,796.25,796.25,790.75,790.75,19
20111201|2010-11-16 06:00,16,787.75,787.75,787.75,787.75,1
20111201|2010-11-16 09:30,16,783,783,771.75,772.25,25
20111201|2010-11-16 10:00,16,773.75,774,765,765,76
20111201|2010-11-16 10:30,16,763,763,747.5,754.75,62
20111201|2010-11-16 11:00,16,752.25,755.75,750,755.75,35
20111201|2010-11-16 11:30,16,750.5,751.5,748.75,750.75,51
20111201|2010-11-16 12:00,16,753.5,753.5,752.5,752.5,7
20111201|2010-11-16 12:30,16,752.5,758.75,752.5,758.75,26
20111201|2010-11-16 13:00,16,757,757,748.25,748.25,17
20111201|2010-11-16 18:00,17,748,748,748,748,1
20111201|2010-11-17 01:30,17,745.75,745.75,745.75,745.75,2
20111201|2010-11-17 05:00,17,756.5,756.5,754.25,754.5,5
20111201|2010-11-17 05:30,17,754.25,754.25,754.25,754.25,1
20111201|2010-11-17 09:30,17,760.5,764.25,757.75,764.25,18
20111201|2010-11-17 10:00,17,765,765.5,762.75,765.5,11
20111201|2010-11-17 10:30,17,763.5,763.5,763.5,763.5,2
20111201|2010-11-17 11:00,17,766.25,767,762.5,762.5,10
20111201|2010-11-17 11:30,17,760.75,761.75,760.25,761,5
20111201|2010-11-17 12:00,17,759.5,759.5,759.5,759.5,1
20111201|2010-11-17 12:30,17,757,757,753.5,753.5,20
20111201|2010-11-17 13:00,17,755.25,757,753.5,755.25,8
20111201|2010-11-17 18:30,18,761.25,761.25,761.25,761.25,1
20111201|2010-11-17 20:30,18,759.75,759.75,759.75,759.75,1
20111201|2010-11-17 21:00,18,756.25,756.25,756.25,756.25,1
20111201|2010-11-18 01:30,18,765.5,766.25,765.5,766.25,5
20111201|2010-11-18 02:00,18,769.75,769.75,769.75,769.75,1
20111201|2010-11-18 04:00,18,776.75,776.75,776.75,776.75,10
20111201|2010-11-18 06:00,18,776.75,776.75,776.75,776.75,1
20111201|2010-11-18 09:30,18,776,776.5,772.75,772.75,27
20111201|2010-11-18 10:00,18,767.5,770,767.25,770,10
20111201|2010-11-18 11:00,18,769.25,769.25,769.25,769.25,5
20111201|2010-11-18 11:30,18,768.75,769,766.75,766.75,13
20111201|2010-11-18 12:30,18,767.75,767.75,767.75,767.75,1
20111201|2010-11-18 13:00,18,767.75,769.75,767.75,769.75,12
20111201|2010-11-18 18:00,19,768.75,771.5,768.75,771.5,2
20111201|2010-11-18 19:00,19,774.75,774.75,774.75,774.75,2
20111201|2010-11-18 19:30,19,773,773,773,773,1
20111201|2010-11-18 20:00,19,774,774,774,774,2
20111201|2010-11-18 21:30,19,768,768,768,768,1
20111201|2010-11-18 22:00,19,767.75,768.75,767.75,768.75,3
20111201|2010-11-19 02:00,19,775,775.25,775,775.25,5
20111201|2010-11-19 03:30,19,776.25,776.25,776.25,776.25,1
20111201|2010-11-19 09:30,19,765.5,775.75,765.5,774.25,28
20111201|2010-11-19 10:00,19,776,776,770.25,771,19
20111201|2010-11-19 10:30,19,775,775,773.25,773.25,14
20111201|2010-11-19 11:00,19,775,778.5,774,774.25,6
20111201|2010-11-19 11:30,19,773.5,773.5,773.5,773.5,2
20111201|2010-11-19 12:00,19,770.75,771,769.5,771,10
20111201|2010-11-19 12:30,19,771.25,771.25,770.25,771.25,9
20111201|2010-11-19 13:00,19,771,773.75,767.75,767.75,32
20111201|2010-11-22 09:30,22,776.5,776.5,771.75,775,5
20111201|2010-11-22 10:00,22,771.5,771.5,768.5,768.5,3
20111201|2010-11-22 10:30,22,779,779.5,775.5,775.5,6
20111201|2010-11-22 11:30,22,774.25,774.25,774.25,774.25,1
20111201|2010-11-22 12:30,22,775.5,776.5,775.5,776.25,8
20111201|2010-11-22 13:00,22,777.25,778.25,774.25,774.25,11
20111201|2010-11-22 18:00,23,775,775,775,775,1
20111201|2010-11-23 04:00,23,770,770,770,770,1
20111201|2010-11-23 09:30,23,767.75,767.75,764,765.75,19
20111201|2010-11-23 10:00,23,770,770,770,770,3
20111201|2010-11-23 10:30,23,768,770,768,770,11
20111201|2010-11-23 11:00,23,770.5,774.25,770.5,774.25,13
20111201|2010-11-23 11:30,23,773,776.5,773,775.75,14
20111201|2010-11-23 12:00,23,777,777.5,777,777.5,7
20111201|2010-11-23 12:30,23,770.5,770.5,768.25,770,7
20111201|2010-11-23 13:00,23,773.75,773.75,771,771.5,9
20111201|2010-11-23 21:30,24,774.75,774.75,774.75,774.75,2
20111201|2010-11-23 22:30,24,776,776,776,776,1
20111201|2010-11-24 06:30,24,776.25,776.25,776.25,776.25,1
20111201|2010-11-24 09:30,24,781,781,777.25,778.5,26
20111201|2010-11-24 10:00,24,778.75,779.25,778.75,779.25,25
20111201|2010-11-24 10:30,24,779,779,773,774.5,20
20111201|2010-11-24 11:00,24,773.5,775.5,773,773,23
20111201|2010-11-24 11:30,24,772.25,775,772.25,775,4
20111201|2010-11-24 12:00,24,773.75,774.25,773.75,774.25,3
20111201|2010-11-24 12:30,24,774,775,774,775,6
20111201|2010-11-24 13:00,24,776.5,778.25,776.5,777.5,20
20111201|2010-11-26 06:30,26,775,775,775,775,1
20111201|2010-11-26 10:30,26,781.5,781.5,781.5,781.5,1
20111201|2010-11-26 11:30,26,779.25,780.25,778.75,779.5,7
20111201|2010-11-28 20:00,29,786,786,786,786,1
20111201|2010-11-28 20:30,29,789,789.25,789,789.25,4
20111201|2010-11-29 05:30,29,788.25,788.25,788.25,788.25,1
20111201|2010-11-29 07:00,29,786.75,786.75,786.75,786.75,1
20111201|2010-11-29 09:30,29,782.5,784.75,779.25,782.25,25
20111201|2010-11-29 10:00,29,782.75,782.75,782.25,782.25,3
20111201|2010-11-29 10:30,29,785.75,785.75,784,784.75,5
20111201|2010-11-29 11:00,29,786,786.75,785.75,785.75,6
20111201|2010-11-29 11:30,29,787.75,788.25,787.5,787.75,41
20111201|2010-11-29 12:00,29,787,787,784.75,784.75,17
20111201|2010-11-29 12:30,29,784.5,784.5,784.5,784.5,3
20111201|2010-11-29 13:00,29,783.75,786,783.75,786,5
20111201|2010-11-29 21:30,30,784.5,784.5,782.5,782.5,2
20111201|2010-11-30 05:00,30,788,788,788,788,2
20111201|2010-11-30 06:30,30,788.25,788.25,788.25,788.25,1
20111201|2010-11-30 07:00,30,788.75,788.75,788.75,788.75,1
20111201|2010-11-30 09:30,30,790,795.75,789.75,792.5,46
20111201|2010-11-30 10:00,30,790,791.5,788.25,790.75,29
20111201|2010-11-30 10:30,30,791.5,795,791.5,794.25,14
20111201|2010-11-30 11:00,30,793.25,794.75,793,794.25,17
20111201|2010-11-30 12:00,30,793.25,794,793.25,793.25,16
20111201|2010-11-30 12:30,30,792,792.5,791,792.25,19
20111201|2010-11-30 13:00,30,792,792.75,788.75,789.25,42
20111201|2010-11-30 18:00,1,790.5,790.5,790.5,790.5,1
20111201|2010-11-30 18:30,1,790.75,790.75,790.75,790.75,1
20111201|2010-11-30 19:00,1,790,790,790,790,1
20111201|2010-11-30 20:30,1,792.25,792.25,792.25,792.25,1
20111201|2010-11-30 21:00,1,793.75,794.5,793.75,794.5,6
20111201|2010-11-30 22:00,1,795,795.75,795,795.75,5
20111201|2010-11-30 22:30,1,796.5,796.75,796.5,796.5,3
20111201|2010-11-30 23:00,1,796.5,797,796.25,796.25,7
20111201|2010-11-30 23:30,1,796.5,798,796.5,798,3
20111201|2010-12-01 00:00,1,800,807,800,804,18
20111201|2010-12-01 00:30,1,803.25,805.25,803,805.25,16
20111201|2010-12-01 01:00,1,805.5,812.75,805.5,812.75,13
20111201|2010-12-01 02:00,1,807.5,808,807.5,808,2
20111201|2010-12-01 05:00,1,816,816,816,816,3
20111201|2010-12-01 06:00,1,816.25,816.25,816.25,816.25,1
20111201|2010-12-01 07:00,1,816,816,816,816,2
20111201|2010-12-01 09:30,1,824,831.75,821.25,824.75,100
20111201|2010-12-01 10:00,1,827,841.25,827,833.25,72
20111201|2010-12-01 10:30,1,832.25,832.25,828.5,830.75,47
20111201|2010-12-01 11:00,1,828.25,833.25,826.25,828,29
20111201|2010-12-01 11:30,1,828.5,828.5,827,827,5
20111201|2010-12-01 12:00,1,828.25,830,828.25,829,5
20111201|2010-12-01 12:30,1,829.75,832,829.25,831.25,25
20111201|2010-12-01 13:00,1,831.25,836,831,831,40
20111201|2010-12-01 18:00,2,833,833.75,829.5,833.25,11
20111201|2010-12-02 02:00,2,833.5,835,833.5,835,5
20111201|2010-12-02 02:30,2,835,835,835,835,2
20111201|2010-12-02 03:00,2,837,837,837,837,1
20111201|2010-12-02 03:30,2,838.75,840,838.75,840,12
20111201|2010-12-02 04:00,2,840,843,840,843,9
20111201|2010-12-02 05:00,2,840,840,840,840,8
20111201|2010-12-02 06:00,2,840,840,840,840,3
20111201|2010-12-02 09:30,2,836,858.5,836,847.5,162
20111201|2010-12-02 10:00,2,846,849,844.75,845,86
20111201|2010-12-02 10:30,2,846.5,850,845.25,846.75,26
20111201|2010-12-02 11:00,2,848.75,848.75,847.5,848,7
20111201|2010-12-02 11:30,2,847.75,848.75,843.75,844,13
20111201|2010-12-02 12:00,2,847.25,848,845.25,848,14
20111201|2010-12-02 12:30,2,849.5,849.5,844.5,846,50
20111201|2010-12-02 13:00,2,844.75,844.75,828.5,833,130
20111201|2010-12-02 18:00,3,829,829.5,829,829.5,3
20111201|2010-12-02 19:00,3,833,836,833,836,10
20111201|2010-12-02 20:00,3,833.75,833.75,833.75,833.75,1
20111201|2010-12-02 22:00,3,833.25,833.25,833,833.25,6
20111201|2010-12-02 23:00,3,835.75,835.75,835.75,835.75,1
20111201|2010-12-03 00:30,3,841,841.25,841,841,7
20111201|2010-12-03 04:00,3,844.25,844.25,844.25,844.25,1
20111201|2010-12-03 04:30,3,847.5,847.5,847.5,847.5,2
20111201|2010-12-03 05:00,3,845.5,845.5,845,845,2
20111201|2010-12-03 07:00,3,847.25,847.25,846.75,846.75,2
20111201|2010-12-03 09:30,3,849.5,850,841,845.25,133
20111201|2010-12-03 10:00,3,845.75,847.25,840.5,845,37
20111201|2010-12-03 10:30,3,845.75,845.75,840.25,841,37
20111201|2010-12-03 11:00,3,840.75,842.25,840,842,28
20111201|2010-12-03 11:30,3,841.5,842.25,839.25,839.75,39
20111201|2010-12-03 12:00,3,840.5,841.5,839.25,840.75,31
20111201|2010-12-03 12:30,3,840.5,841.25,835,835.5,62
20111201|2010-12-03 13:00,3,835.5,838.75,827.75,838.75,70
20111201|2010-12-05 18:00,6,836,847.25,836,847.25,7
20111201|2010-12-05 19:30,6,849,849,849,849,1
20111201|2010-12-05 22:30,6,847.75,847.75,846.75,846.75,2
20111201|2010-12-06 02:30,6,838.75,838.75,838.5,838.5,2
20111201|2010-12-06 09:30,6,845,850,839,845.75,30
20111201|2010-12-06 10:00,6,845.75,848.5,845.75,846.25,10
20111201|2010-12-06 10:30,6,844.5,844.5,842.25,844.25,5
20111201|2010-12-06 11:00,6,840.25,841.25,840.25,841.25,3
20111201|2010-12-06 11:30,6,842.25,846,842.25,844.5,8
20111201|2010-12-06 12:00,6,844.25,847,844.25,847,11
20111201|2010-12-06 12:30,6,847,853.25,846,851.75,41
20111201|2010-12-06 13:00,6,846.75,851,846,849.75,34
20111201|2010-12-06 18:00,7,850,855,850,855,18
20111201|2010-12-06 19:00,7,850.75,850.75,850.75,850.75,1
20111201|2010-12-06 19:30,7,848.75,848.75,848.75,848.75,1
20111201|2010-12-07 01:00,7,851.75,851.75,851.75,851.75,1
20111201|2010-12-07 01:30,7,851.25,851.25,851.25,851.25,1
20111201|2010-12-07 04:00,7,857.5,860,857.5,860,26
20111201|2010-12-07 05:00,7,860,860,860,860,1
20111201|2010-12-07 07:00,7,860,860,859.25,859.25,3
20111201|2010-12-07 09:30,7,855.75,857.5,852,856.5,31
20111201|2010-12-07 10:00,7,860,860,849,849,23
20111201|2010-12-07 10:30,7,847.25,852.25,847.25,848.5,9
20111201|2010-12-07 11:00,7,847,848,845.25,848,13
20111201|2010-12-07 11:30,7,848,849,848,848.25,8
20111201|2010-12-07 12:00,7,845,850.75,845,850.75,16
20111201|2010-12-07 12:30,7,849,854.25,849,854.25,12
20111201|2010-12-07 13:00,7,853.75,854,848.75,848.75,22
20111201|2010-12-07 19:00,8,842,842,842,842,2
20111201|2010-12-07 20:00,8,846.5,846.5,846.5,846.5,2
20111201|2010-12-08 09:30,8,846,855,846,855,38
20111201|2010-12-08 10:00,8,853.5,855,853.5,855,5
20111201|2010-12-08 10:30,8,854.75,858,853.75,856.5,34
20111201|2010-12-08 11:00,8,856.25,857.5,853,853,30
20111201|2010-12-08 11:30,8,853,853,850,852.75,18
20111201|2010-12-08 12:00,8,852.25,855.5,852.25,855,33
20111201|2010-12-08 12:30,8,853.25,854,853.25,854,3
20111201|2010-12-08 13:00,8,853.5,854.5,851.5,853.75,14
20111201|2010-12-08 18:00,9,853,853.75,853,853.75,2
20111201|2010-12-08 20:00,9,853.25,853.25,853.25,853.25,2
20111201|2010-12-09 09:30,9,850.5,861,850.25,858.5,49
20111201|2010-12-09 10:00,9,861.5,863.5,857.75,861.25,23
20111201|2010-12-09 10:30,9,861,861.75,858.25,860,10
20111201|2010-12-09 11:00,9,859.75,861.5,859.25,861,9
20111201|2010-12-09 11:30,9,860.5,864,860.5,864,6
20111201|2010-12-09 12:00,9,863.5,863.5,862.25,863.5,16
20111201|2010-12-09 12:30,9,861.75,865,861.75,865,22
20111201|2010-12-09 13:00,9,862.25,864,862.25,864,2
20111201|2010-12-09 18:00,10,864,864,862,862,11
20111201|2010-12-09 21:30,10,862,862,862,862,1
20111201|2010-12-09 22:30,10,860,860,860,860,1
20111201|2010-12-09 23:00,10,859.5,859.5,859.5,859.5,1
20111201|2010-12-10 05:30,10,870,870,870,870,7
20111201|2010-12-10 09:30,10,856.5,863,856.5,860.75,14
20111201|2010-12-10 10:00,10,860.5,862.25,860.25,861.5,4
20111201|2010-12-10 10:30,10,863.5,864,863.5,864,4
20111201|2010-12-10 11:00,10,865.75,869.25,865.75,869.25,23
20111201|2010-12-10 11:30,10,868,869.5,866.75,869.5,26
20111201|2010-12-10 12:00,10,863.25,863.25,863.25,863.25,2
20111201|2010-12-10 12:30,10,865.75,866,864.25,865.75,11
20111201|2010-12-10 13:00,10,865,865,859,859.75,16
20111201|2010-12-12 19:30,13,855.75,855.75,855.75,855.75,4
20111201|2010-12-12 20:30,13,855.75,855.75,855.75,855.75,4
20111201|2010-12-12 21:00,13,856,856,856,856,1
20111201|2010-12-13 05:30,13,869.75,869.75,869.75,869.75,2
20111201|2010-12-13 06:00,13,869.5,869.5,869.5,869.5,2
20111201|2010-12-13 09:30,13,862.75,873,862.75,872.75,104
20111201|2010-12-13 10:00,13,870.5,871,868,868,13
20111201|2010-12-13 10:30,13,867.75,870,867.75,870,3
20111201|2010-12-13 11:00,13,869,870,868.25,870,11
20111201|2010-12-13 11:30,13,870.75,872,869.5,869.5,64
20111201|2010-12-13 12:00,13,870,870,868.5,869.25,9
20111201|2010-12-13 12:30,13,870,870.25,862,862,55
20111201|2010-12-13 13:00,13,861.25,870.25,861.25,869.25,58
20111201|2010-12-13 18:00,14,869,870,869,870,2
20111201|2010-12-13 18:30,14,869.75,871.5,869.5,871.5,3
20111201|2010-12-14 09:30,14,863.75,870.25,863.5,866.75,21
20111201|2010-12-14 10:00,14,867,868.75,860.75,860.75,80
20111201|2010-12-14 10:30,14,861,861.75,857.75,857.75,81
20111201|2010-12-14 11:00,14,858.5,858.5,851,851.5,168
20111201|2010-12-14 11:30,14,851.5,855.25,851,851.75,166
20111201|2010-12-14 12:00,14,851.5,855,851.25,854.25,14
20111201|2010-12-14 12:30,14,850.75,853.75,850,853.75,4
20111201|2010-12-14 13:00,14,853,853,847.5,849,38
20111201|2010-12-15 07:00,15,857.5,857.5,857.5,857.5,2
20111201|2010-12-15 09:30,15,857.75,862,857.75,862,6
20111201|2010-12-15 10:00,15,858.5,858.5,857,857.75,5
20111201|2010-12-15 10:30,15,858.25,858.25,858.25,858.25,3
20111201|2010-12-15 11:00,15,857.25,857.5,853.75,853.75,29
20111201|2010-12-15 11:30,15,853.75,853.75,847.5,849.25,79
20111201|2010-12-15 12:00,15,851.75,851.75,851.75,851.75,1
20111201|2010-12-15 12:30,15,854,854,850.5,850.5,2
20111201|2010-12-15 13:00,15,849.75,850,847,847,18
20111201|2010-12-16 05:30,16,850,850,850,850,1
20111201|2010-12-16 06:00,16,851,851,851,851,1
20111201|2010-12-16 09:30,16,848,852,847,847,18
20111201|2010-12-16 10:00,16,848.5,850,845.5,845.5,30
20111201|2010-12-16 10:30,16,846.5,846.5,842.5,842.5,8
20111201|2010-12-16 11:00,16,844,845.5,843,844.75,27
20111201|2010-12-16 11:30,16,844,844.5,842.75,844.5,22
20111201|2010-12-16 12:00,16,844.25,846.25,842.75,844,20
20111201|2010-12-16 12:30,16,840.5,842.25,840.25,842.25,10
20111201|2010-12-16 13:00,16,841,844.25,840.25,844.25,38
20111201|2010-12-16 18:00,17,841,841,841,841,4
20111201|2010-12-16 19:00,17,843.5,845,843.5,845,3
20111201|2010-12-17 05:30,17,845,845,845,845,1
20111201|2010-12-17 09:30,17,837.5,841.5,837,841.5,8
20111201|2010-12-17 10:30,17,842.5,847,842.5,847,20
20111201|2010-12-17 11:00,17,847.75,847.75,843.25,843.25,30
20111201|2010-12-17 11:30,17,843.5,844.5,842.25,844.25,33
20111201|2010-12-17 12:00,17,843.25,844,843.25,843.75,6
20111201|2010-12-17 12:30,17,844.25,844.5,843,844,27
20111201|2010-12-17 13:00,17,843.5,846.75,843,845,29
20111201|2010-12-19 18:00,20,850,850,850,850,2
20111201|2010-12-20 01:00,20,856.25,856.25,856.25,856.25,1
20111201|2010-12-20 06:30,20,858.5,859.25,858.5,859.25,4
20111201|2010-12-20 07:00,20,859.25,859.25,859.25,859.25,2
20111201|2010-12-20 09:30,20,859.25,861.5,854.25,861,69
20111201|2010-12-20 10:00,20,860.75,867.5,860.75,867.5,39
20111201|2010-12-20 10:30,20,867.75,867.75,867,867,3
20111201|2010-12-20 11:00,20,866,866.5,864,866,27
20111201|2010-12-20 11:30,20,864.25,864.25,864.25,864.25,1
20111201|2010-12-20 12:00,20,865,865.5,865,865.25,7
20111201|2010-12-20 12:30,20,865,867,865,867,29
20111201|2010-12-20 13:00,20,865.25,866.5,863,866,36
20111201|2010-12-20 19:00,21,862.5,862.5,862.25,862.25,3
20111201|2010-12-21 02:30,21,864,864,864,864,1
20111201|2010-12-21 04:00,21,865.25,865.25,865.25,865.25,1
20111201|2010-12-21 04:30,21,865.75,865.75,865.75,865.75,1
20111201|2010-12-21 05:30,21,866,866.75,866,866.75,4
20111201|2010-12-21 06:00,21,867,867,867,867,1
20111201|2010-12-21 06:30,21,867.25,867.25,867.25,867.25,1
20111201|2010-12-21 09:30,21,864.25,867.5,861.25,867.25,23
20111201|2010-12-21 10:00,21,867.25,867.75,864,866.5,69
20111201|2010-12-21 10:30,21,866.75,868.5,866.75,868.5,14
20111201|2010-12-21 11:00,21,868,872,868,869.75,67
20111201|2010-12-21 11:30,21,870,870.5,867.75,867.75,14
20111201|2010-12-21 12:00,21,867,867,864.25,864.25,69
20111201|2010-12-21 12:30,21,864.5,865.75,864.5,864.75,36
20111201|2010-12-21 13:00,21,862.75,866,862.75,866,22
20111201|2010-12-21 18:30,22,864.75,864.75,864.75,864.75,1
20111201|2010-12-21 23:30,22,861.75,861.75,861.75,861.75,1
20111201|2010-12-22 02:30,22,862.5,862.5,862.5,862.5,1
20111201|2010-12-22 09:30,22,859.25,864.5,859.25,864.5,7
20111201|2010-12-22 10:00,22,869.25,869.25,869.25,869.25,1
20111201|2010-12-22 10:30,22,865.25,867,864,867,17
20111201|2010-12-22 11:00,22,868.25,875,866.75,874,64
20111201|2010-12-22 11:30,22,875,875,872.5,875,21
20111201|2010-12-22 12:00,22,875.25,878.25,874.5,875,23
20111201|2010-12-22 12:30,22,876,876,875.25,875.25,3
20111201|2010-12-22 13:00,22,875.5,878,874.75,877.25,25
20111201|2010-12-22 20:30,23,877,877,877,877,1
20111201|2010-12-23 02:30,23,874.5,874.5,874.5,874.5,1
20111201|2010-12-23 03:00,23,875.25,875.25,874,874,2
20111201|2010-12-23 05:30,23,875.25,875.25,875,875,2
20111201|2010-12-23 09:30,23,876.25,880,876.25,880,17
20111201|2010-12-23 10:00,23,880,884.5,878.75,882,25
20111201|2010-12-23 10:30,23,881.5,882.5,880.25,882.5,33
20111201|2010-12-23 11:00,23,878,879.5,878,878,5
20111201|2010-12-23 11:30,23,880.5,881.25,874.75,874.75,18
20111201|2010-12-23 12:00,23,875.5,879,875.5,877,18
20111201|2010-12-23 12:30,23,876,877,876,876,8
20111201|2010-12-23 13:00,23,876,879.25,874.75,876,61
20111201|2010-12-27 06:00,27,875,875,875,875,2
20111201|2010-12-27 09:30,27,876,877.5,872.75,876.25,20
20111201|2010-12-27 11:00,27,872,872,871,871,2
20111201|2010-12-27 11:30,27,873.25,875,873.25,875,5
20111201|2010-12-27 12:30,27,874.75,875.25,874.75,875.25,3
20111201|2010-12-27 13:00,27,873.5,876.5,873.5,876.25,13
20111201|2010-12-27 18:00,28,876.5,876.5,876.5,876.5,1
20111201|2010-12-27 18:30,28,876,876,876,876,2
20111201|2010-12-28 03:00,28,878,878,878,878,1
20111201|2010-12-28 04:30,28,879.25,879.25,879.25,879.25,1
20111201|2010-12-28 05:00,28,878,878,878,878,1
20111201|2010-12-28 06:30,28,879.25,879.25,879.25,879.25,1
20111201|2010-12-28 07:00,28,882,882,882,882,1
20111201|2010-12-28 09:30,28,883,892.25,883,889.75,45
20111201|2010-12-28 10:00,28,889.5,891.25,889.25,889.25,40
20111201|2010-12-28 10:30,28,889,889,887.25,887.25,12
20111201|2010-12-28 11:00,28,886.25,886.25,884.5,884.5,8
20111201|2010-12-28 11:30,28,884.25,884.25,883.75,883.75,3
20111201|2010-12-28 12:00,28,885.75,886.25,885.75,886.25,2
20111201|2010-12-28 13:00,28,888.75,889.5,888.25,889.5,6
20111201|2010-12-28 18:00,29,888.5,888.5,888.5,888.5,1
20111201|2010-12-28 20:00,29,888.5,888.75,888.5,888.75,2
20111201|2010-12-28 20:30,29,889,889,888.75,888.75,9
20111201|2010-12-28 21:30,29,889,889,887,887,25
20111201|2010-12-29 00:00,29,887.5,887.5,887,887,10
20111201|2010-12-29 09:30,29,886.25,887,878.75,882.5,29
20111201|2010-12-29 10:00,29,885.25,885.25,883.5,884,8
20111201|2010-12-29 10:30,29,884.5,889.75,884.5,889.25,12
20111201|2010-12-29 11:00,29,887.25,889.25,887.25,889.25,34
20111201|2010-12-29 11:30,29,889.25,891.25,889.25,891.25,36
20111201|2010-12-29 12:00,29,888.5,888.5,888.25,888.25,2
20111201|2010-12-29 12:30,29,889,889,888.5,888.5,3
20111201|2010-12-29 13:00,29,886,888.25,884,885,52
20111201|2010-12-29 19:00,30,875.75,875.75,875.75,875.75,1
20111201|2010-12-29 19:30,30,880,880,880,880,1
20111201|2010-12-29 20:30,30,880,880,880,880,1
20111201|2010-12-30 02:00,30,881,881,881,881,2
20111201|2010-12-30 06:00,30,876.5,876.5,876.5,876.5,1
20111201|2010-12-30 09:30,30,876.75,878.75,876.75,878,7
20111201|2010-12-30 10:00,30,880.25,880.5,870.25,870.25,16
20111201|2010-12-30 10:30,30,871.75,878.5,871.25,873.5,29
20111201|2010-12-30 11:00,30,873.75,873.75,869.25,869.75,15
20111201|2010-12-30 12:30,30,874.75,875,873.75,874.5,47
20111201|2010-12-30 13:00,30,873.5,877.5,873.5,876.5,45
20111201|2010-12-31 02:30,31,875,875,875,875,1
20111201|2010-12-31 05:00,31,877,877,877,877,1
20111201|2010-12-31 06:30,31,877.5,877.5,877.5,877.5,1
20111201|2010-12-31 09:30,31,878.25,880.75,878,880.25,11
20111201|2010-12-31 10:00,31,880,880,878.25,879,5
20111201|2010-12-31 10:30,31,881.5,884.5,881.25,884.5,26
20111201|2010-12-31 11:00,31,884.5,885.5,884.5,884.5,15
20111201|2010-12-31 11:30,31,885.25,888,880,882.25,94
20111201|2010-12-31 12:00,31,881.25,881.25,881.25,881.25,1
20111201|2011-01-02 18:00,3,887.5,887.5,887.5,887.5,1
20111201|2011-01-02 18:30,3,891.5,891.75,891.5,891.75,2
20111201|2011-01-02 19:00,3,891,891,891,891,4
20111201|2011-01-02 23:00,3,894.5,895,894.5,895,2
20111201|2011-01-03 01:00,3,891,891,890.5,890.5,7
20111201|2011-01-03 06:00,3,891.75,891.75,891.75,891.75,1
20111201|2011-01-03 06:30,3,891.5,891.75,891.5,891.75,6
20111201|2011-01-03 07:00,3,898,900,898,900,19
20111201|2011-01-03 09:30,3,900,906.5,898,901.75,62
20111201|2011-01-03 10:00,3,901.75,903,900.25,901.25,16
20111201|2011-01-03 10:30,3,903,904,902.5,902.5,18
20111201|2011-01-03 11:00,3,903,904.25,901.5,902.75,11
20111201|2011-01-03 11:30,3,902.5,902.5,901,901,11
20111201|2011-01-03 12:00,3,900.75,903,900,902,79
20111201|2011-01-03 12:30,3,901,901,900.25,900.75,3
20111201|2011-01-03 13:00,3,897,897,891.5,894,45
20111201|2011-01-03 18:00,4,893.75,893.75,893.75,893.75,1
20111201|2011-01-03 21:00,4,894,894,894,894,1
20111201|2011-01-04 00:00,4,890.5,890.5,890,890,8
20111201|2011-01-04 02:30,4,890,890,890,890,1
20111201|2011-01-04 05:30,4,892.75,892.75,892.25,892.5,12
20111201|2011-01-04 06:30,4,891,891,890,890,4
20111201|2011-01-04 09:30,4,886.25,890,884,889.25,44
20111201|2011-01-04 10:00,4,889.25,894.25,888,893.75,24
20111201|2011-01-04 10:30,4,893.25,895,890.5,891.75,15
20111201|2011-01-04 11:00,4,891.75,893.75,891,891,157
20111201|2011-01-04 11:30,4,890.5,891,889,889,111
20111201|2011-01-04 12:00,4,888.5,889.75,887,889.75,38
20111201|2011-01-04 12:30,4,889.25,892.5,882,883.25,32
20111201|2011-01-04 13:00,4,883.25,884.25,878.25,880.25,55
20111201|2011-01-04 18:00,5,882.5,883.5,882.5,883.5,4
20111201|2011-01-04 19:30,5,880,880,874.75,874.75,4
20111201|2011-01-04 20:00,5,872.25,875.5,872.25,875.5,3
20111201|2011-01-04 21:30,5,878,878,878,878,1
20111201|2011-01-05 06:00,5,872.75,872.75,872.75,872.75,1
20111201|2011-01-05 09:30,5,875.5,881.5,875.5,879.5,25
20111201|2011-01-05 10:00,5,884.5,890.75,882,890.75,8
20111201|2011-01-05 11:00,5,889,895.75,889,895.75,48
20111201|2011-01-05 11:30,5,894.5,895.75,893.5,895.75,20
20111201|2011-01-05 12:00,5,894.5,900,894.5,899,22
20111201|2011-01-05 12:30,5,899,900.25,898,899.25,37
20111201|2011-01-05 13:00,5,898.5,903.25,898,902.5,62
20111201|2011-01-05 18:00,6,901,902.5,901,902,12
20111201|2011-01-05 18:30,6,902.5,902.5,897.25,897.25,4
20111201|2011-01-05 19:00,6,898.5,899.5,898.5,899.5,5
20111201|2011-01-05 20:00,6,897.25,897.25,897.25,897.25,1
20111201|2011-01-05 22:00,6,898,898,898,898,1
20111201|2011-01-05 23:30,6,898,898,898,898,1
20111201|2011-01-06 06:30,6,898,898,897.25,897.75,9
20111201|2011-01-06 07:00,6,896.75,896.75,896.75,896.75,1
20111201|2011-01-06 09:30,6,898,901,892,892,117
20111201|2011-01-06 10:00,6,892,898.75,892,896.5,30
20111201|2011-01-06 10:30,6,894.75,896,894.25,896,8
20111201|2011-01-06 11:00,6,895.25,897.5,894,895.75,30
20111201|2011-01-06 11:30,6,895.25,898.25,894.75,895.75,64
20111201|2011-01-06 12:00,6,895.75,896.5,892.75,893.75,106
20111201|2011-01-06 12:30,6,894,894.75,890,890,25
20111201|2011-01-06 13:00,6,894.25,895,889.75,889.75,37
20111201|2011-01-06 18:00,7,890,890,885,886.5,4
20111201|2011-01-06 21:00,7,889,889,889,889,1
20111201|2011-01-06 21:30,7,888,888,888,888,1
20111201|2011-01-07 00:30,7,884.75,884.75,884.75,884.75,1
20111201|2011-01-07 07:00,7,885,885,884,884,3
20111201|2011-01-07 09:30,7,883.75,891.75,883.75,890,76
20111201|2011-01-07 10:00,7,890.75,890.75,888.25,888.25,18
20111201|2011-01-07 10:30,7,887.75,887.75,881.25,881.25,20
20111201|2011-01-07 11:00,7,885,885,882.25,882.5,12
20111201|2011-01-07 11:30,7,882,883,882,883,8
20111201|2011-01-07 12:00,7,886,886,884,884,17
20111201|2011-01-07 12:30,7,884.75,886.5,883.5,886.25,39
20111201|2011-01-07 13:00,7,885.75,885.75,882.5,882.5,13
20111201|2011-01-09 19:00,10,886.25,886.25,886.25,886.25,1
20111201|2011-01-10 00:00,10,887.5,887.5,887.5,887.5,1
20111201|2011-01-10 00:30,10,888.25,888.25,888.25,888.25,3
20111201|2011-01-10 07:00,10,885.25,885.5,885,885.5,17
20111201|2011-01-10 09:30,10,884,889.5,884,888,30
20111201|2011-01-10 10:00,10,888.75,890.75,888,888.75,15
20111201|2011-01-10 10:30,10,888.75,890.25,888.75,890.25,9
20111201|2011-01-10 11:00,10,891,892.5,890.25,892.25,18
20111201|2011-01-10 11:30,10,892.5,893.5,889.5,889.5,46
20111201|2011-01-10 12:00,10,889.75,890,888.5,888.75,51
20111201|2011-01-10 12:30,10,888.75,889,882.25,882.25,24
20111201|2011-01-10 13:00,10,884.5,884.75,879.5,880.75,43
20111201|2011-01-10 18:00,11,880,885,880,883,6
20111201|2011-01-10 19:30,11,883,883,883,883,1
20111201|2011-01-10 20:00,11,882.75,882.75,878.5,878.5,3
20111201|2011-01-11 04:30,11,883.75,883.75,883.75,883.75,1
20111201|2011-01-11 05:30,11,886.5,886.75,886.5,886.75,2
20111201|2011-01-11 09:30,11,885.75,886.75,883.25,885,210
20111201|2011-01-11 10:00,11,885.25,885.25,883.5,883.5,37
20111201|2011-01-11 10:30,11,884.5,884.5,880.25,882.5,22
20111201|2011-01-11 11:00,11,883.25,883.5,882,882,9
20111201|2011-01-11 11:30,11,881,881.25,881,881.25,2
20111201|2011-01-11 12:00,11,882.5,882.5,878.25,879,19
20111201|2011-01-11 12:30,11,879.25,880,878,878,19
20111201|2011-01-11 13:00,11,878,879,875.5,879,113
20111201|2011-01-11 18:00,12,878,878,878,878,7
20111201|2011-01-11 22:00,12,878.25,878.25,878.25,878.25,1
20111201|2011-01-11 23:30,12,878.5,878.5,878.5,878.5,1
20111201|2011-01-12 07:00,12,886.5,887.5,886.5,887.5,3
20111201|2011-01-12 09:30,12,895.5,904.25,888.75,903.5,141
20111201|2011-01-12 10:00,12,903.5,903.5,894.5,894.5,33
20111201|2011-01-12 10:30,12,896,896.75,890.75,890.75,20
20111201|2011-01-12 11:00,12,890,890.75,890,890.75,4
20111201|2011-01-12 11:30,12,893,895.5,892.75,895.5,47
20111201|2011-01-12 12:00,12,896,899.75,894,899.75,40
20111201|2011-01-12 12:30,12,898.25,900,897,900,58
20111201|2011-01-12 13:00,12,898.25,900.25,893.5,900.25,80
20111201|2011-01-12 18:00,13,899.25,904,899.25,904,7
20111201|2011-01-12 20:00,13,905,905,905,905,3
20111201|2011-01-12 20:30,13,906,906,906,906,2
20111201|2011-01-12 21:00,13,905.5,905.5,905.5,905.5,1
20111201|2011-01-12 21:30,13,905,905,905,905,2
20111201|2011-01-12 22:00,13,905.5,905.5,905.5,905.5,14
20111201|2011-01-12 22:30,13,905.5,906,905.5,905.5,18
20111201|2011-01-13 00:30,13,905.5,905.5,905.5,905.5,3
20111201|2011-01-13 06:00,13,905.75,905.75,905.75,905.75,1
20111201|2011-01-13 06:30,13,907,910,904.75,910,43
20111201|2011-01-13 09:30,13,908.25,908.25,900.5,905.25,162
20111201|2011-01-13 10:00,13,905.25,906.75,903.75,906.75,60
20111201|2011-01-13 10:30,13,907.75,916.25,907.75,913,101
20111201|2011-01-13 11:00,13,914.5,916,909.25,912.5,46
20111201|2011-01-13 11:30,13,912.75,914.5,912.75,914.5,13
20111201|2011-01-13 12:00,13,914.5,915,914.5,915,8
20111201|2011-01-13 12:30,13,915.5,917,914.75,916.25,18
20111201|2011-01-13 13:00,13,915.75,916.75,913,913.75,113
20111201|2011-01-13 18:00,14,914,914,909.75,910,14
20111201|2011-01-13 18:30,14,910,910,910,910,2
20111201|2011-01-14 02:30,14,913.5,913.75,913.5,913.75,3
20111201|2011-01-14 03:30,14,914.75,914.75,914.75,914.75,1
20111201|2011-01-14 06:00,14,907.25,907.25,907.25,907.25,1
20111201|2011-01-14 07:00,14,907.25,907.25,907.25,907.25,4
20111201|2011-01-14 09:30,14,901.5,905,900.25,901.75,59
20111201|2011-01-14 10:00,14,903.5,909,903.25,908.25,21
20111201|2011-01-14 10:30,14,908.25,908.25,904.25,904.25,25
20111201|2011-01-14 11:00,14,902.5,904,901.75,902.75,16
20111201|2011-01-14 11:30,14,904.25,906.5,904.25,906.5,9
20111201|2011-01-14 12:00,14,905,909.25,904.25,907.5,37
20111201|2011-01-14 12:30,14,906.5,907.75,904.5,907.75,18
20111201|2011-01-14 13:00,14,906,910.25,905.5,909.75,96
20111201|2011-01-17 18:00,18,911.75,911.75,911,911,9
20111201|2011-01-17 19:00,18,911.5,912.5,911.5,912.5,5
20111201|2011-01-17 20:00,18,915,915,915,915,1
20111201|2011-01-17 21:00,18,914.75,914.75,914.75,914.75,1
20111201|2011-01-17 22:30,18,920,920,920,920,1
20111201|2011-01-17 23:00,18,919.5,920,919.5,920,4
20111201|2011-01-18 00:30,18,920,920,920,920,2
20111201|2011-01-18 02:30,18,919.5,919.5,919.5,919.5,1
20111201|2011-01-18 07:00,18,922.75,924,922.75,924,12
20111201|2011-01-18 09:30,18,923.75,923.75,919.75,919.75,17
20111201|2011-01-18 10:00,18,921.5,922.25,921.5,921.5,8
20111201|2011-01-18 10:30,18,922.5,925.75,922.25,925.75,60
20111201|2011-01-18 11:00,18,924.75,925.75,921.25,921.25,59
20111201|2011-01-18 11:30,18,923,924.75,923,923,48
20111201|2011-01-18 12:00,18,922.25,922.25,918,918,24
20111201|2011-01-18 12:30,18,919.5,920.75,917.5,920.75,11
20111201|2011-01-18 13:00,18,921.5,924,920.75,922.25,54
20111201|2011-01-18 18:00,19,923.5,923.5,923.5,923.5,3
20111201|2011-01-18 18:30,19,923.5,923.5,923.5,923.5,6
20111201|2011-01-18 19:30,19,927,927,927,927,1
20111201|2011-01-18 20:00,19,927,927,927,927,2
20111201|2011-01-19 01:00,19,927,927,927,927,1
20111201|2011-01-19 03:30,19,928.5,930,928.5,930,2
20111201|2011-01-19 05:00,19,930,930,930,930,3
20111201|2011-01-19 09:30,19,929,932.5,926.25,928.25,115
20111201|2011-01-19 10:00,19,930,933,930,933,8
20111201|2011-01-19 10:30,19,932,932,930,930,13
20111201|2011-01-19 11:00,19,928.25,928.25,926,926,24
20111201|2011-01-19 11:30,19,926,928,924.25,924.25,8
20111201|2011-01-19 12:00,19,924.75,924.75,924.75,924.75,2
20111201|2011-01-19 12:30,19,926.25,926.25,923.75,923.75,3
20111201|2011-01-19 13:00,19,923.75,925.25,923,925.25,67
20111201|2011-01-19 18:00,20,924.75,925,924.75,925,4
20111201|2011-01-19 18:30,20,924,924,924,924,2
20111201|2011-01-19 19:30,20,925,925,925,925,1
20111201|2011-01-20 00:00,20,921.25,921.25,921.25,921.25,1
20111201|2011-01-20 09:30,20,915.5,921,914,921,23
20111201|2011-01-20 10:00,20,920,920,916.25,916.25,26
20111201|2011-01-20 10:30,20,915.5,920.25,915.5,920.25,3
20111201|2011-01-20 11:00,20,919,919.75,917.75,918,12
20111201|2011-01-20 11:30,20,918.25,919.75,918.25,919.75,7
20111201|2011-01-20 12:00,20,924.5,927,924.5,927,26
20111201|2011-01-20 12:30,20,928,935.5,928,935.5,44
20111201|2011-01-20 13:00,20,931.5,934.75,931.5,934,15
20111201|2011-01-20 18:00,21,934,934,934,934,39
20111201|2011-01-20 18:30,21,934,935,934,935,25
20111201|2011-01-20 19:30,21,937,937,937,937,1
20111201|2011-01-20 20:30,21,934,934,934,934,34
20111201|2011-01-20 21:30,21,934.5,935,932,932,24
20111201|2011-01-21 00:00,21,930,930.5,930,930.5,5
20111201|2011-01-21 00:30,21,929,929,928.75,928.75,9
20111201|2011-01-21 05:30,21,932.5,932.5,932.25,932.25,5
20111201|2011-01-21 09:30,21,934,946.5,934,942.5,134
20111201|2011-01-21 10:00,21,946,947,942.5,944,55
20111201|2011-01-21 10:30,21,945.5,949,941.5,943.75,85
20111201|2011-01-21 11:00,21,944,946.5,943.25,945.75,23
20111201|2011-01-21 11:30,21,946.5,946.5,944,946.25,66
20111201|2011-01-21 12:00,21,945,950.75,944.5,950.75,38
20111201|2011-01-21 12:30,21,949.25,949.25,948.75,948.75,3
20111201|2011-01-21 13:00,21,944,947.5,939.5,940,47
20111201|2011-01-23 18:00,24,950,954.5,945.75,945.75,8
20111201|2011-01-23 19:00,24,949.25,949.25,949.25,949.25,1
20111201|2011-01-24 09:30,24,947.75,955.75,947,951.25,52
20111201|2011-01-24 10:00,24,952.25,952.5,950.75,951.75,8
20111201|2011-01-24 10:30,24,952,952,948.5,949,6
20111201|2011-01-24 11:00,24,947.25,949.75,946.25,949.75,10
20111201|2011-01-24 11:30,24,949.25,949.25,949.25,949.25,1
20111201|2011-01-24 12:00,24,946.25,950,946.25,950,4
20111201|2011-01-24 12:30,24,949,952.25,949,952.25,17
20111201|2011-01-24 13:00,24,952,953.5,952,952,21
20111201|2011-01-24 18:00,25,948.5,948.5,948.5,948.5,2
20111201|2011-01-24 18:30,25,941.75,941.75,941.25,941.25,2
20111201|2011-01-24 23:00,25,942.5,942.5,942.5,942.5,1
20111201|2011-01-25 03:00,25,947,947,947,947,1
20111201|2011-01-25 03:30,25,946,946,946,946,1
20111201|2011-01-25 05:00,25,943.25,943.25,943.25,943.25,1
20111201|2011-01-25 09:30,25,945.75,948,944.25,946.5,48
20111201|2011-01-25 10:00,25,946.25,952.25,945,952,28
20111201|2011-01-25 10:30,25,952,952.25,949.25,951,29
20111201|2011-01-25 11:00,25,952,954,952,954,12
20111201|2011-01-25 11:30,25,952.75,958.25,952.5,955.25,245
20111201|2011-01-25 12:00,25,952.5,952.5,952.5,952.5,1
20111201|2011-01-25 12:30,25,953,958,953,958,18
20111201|2011-01-25 13:00,25,958,963,956.75,963,99
20111201|2011-01-25 18:00,26,962.25,966,962.25,966,31
20111201|2011-01-25 19:00,26,965,965,965,965,1
20111201|2011-01-25 19:30,26,967.5,967.5,967.5,967.5,2
20111201|2011-01-25 20:00,26,970,970,970,970,1
20111201|2011-01-25 21:00,26,966.75,966.75,966.75,966.75,1
20111201|2011-01-26 02:00,26,965.5,965.5,965.5,965.5,1
20111201|2011-01-26 02:30,26,966.25,966.25,966.25,966.25,1
20111201|2011-01-26 04:00,26,968.25,968.25,968.25,968.25,1
20111201|2011-01-26 05:00,26,970,970,970,970,1
20111201|2011-01-26 06:00,26,970.25,970.25,970.25,970.25,2
20111201|2011-01-26 09:30,26,970.25,980,970.25,980,38
20111201|2011-01-26 10:00,26,978.25,987,978.25,985,302
20111201|2011-01-26 10:30,26,984.5,985.5,984.25,984.75,66
20111201|2011-01-26 11:00,26,985,988.75,985,987.5,64
20111201|2011-01-26 11:30,26,987.25,987.5,984.75,984.75,24
20111201|2011-01-26 12:00,26,981.75,985,981.25,985,17
20111201|2011-01-26 12:30,26,985.25,986.25,984,984,39
20111201|2011-01-26 13:00,26,982.5,983.5,980.25,981.25,108
20111201|2011-01-26 18:00,27,980,989,980,989,10
20111201|2011-01-26 20:30,27,986.75,986.75,986.75,986.75,1
20111201|2011-01-27 02:00,27,979.25,979.25,978.75,978.75,2
20111201|2011-01-27 07:00,27,986,986,986,986,2
20111201|2011-01-27 09:30,27,986,986,980.5,985.25,37
20111201|2011-01-27 10:00,27,983.75,983.75,980,981,16
20111201|2011-01-27 10:30,27,980.5,985,980.5,981,5
20111201|2011-01-27 11:00,27,983.75,983.75,983.75,983.75,6
20111201|2011-01-27 11:30,27,986.5,986.5,984,984,3
20111201|2011-01-27 12:00,27,985.75,988.25,981.25,981.75,26
20111201|2011-01-27 12:30,27,981.5,984.5,981.5,984.25,15
20111201|2011-01-27 13:00,27,985,985,977.75,977.75,95
20111201|2011-01-27 18:00,28,981,981,981,981,5
20111201|2011-01-27 21:00,28,980.25,980.25,980.25,980.25,1
20111201|2011-01-28 02:30,28,974.75,974.75,974.75,974.75,1
20111201|2011-01-28 03:30,28,976.5,976.5,976.5,976.5,1
20111201|2011-01-28 04:30,28,981,981,981,981,1
20111201|2011-01-28 05:00,28,979.75,979.75,979.75,979.75,3
20111201|2011-01-28 05:30,28,982.25,982.25,982.25,982.25,1
20111201|2011-01-28 09:30,28,978,981.5,974,975.5,84
20111201|2011-01-28 10:00,28,975.5,976.5,974,974.25,38
20111201|2011-01-28 10:30,28,974,975.25,971.25,975.25,51
20111201|2011-01-28 11:00,28,975.5,976.5,970.75,976.5,25
20111201|2011-01-28 11:30,28,975.75,975.75,975.5,975.5,5
20111201|2011-01-28 12:00,28,970.75,970.75,965.25,967.5,29
20111201|2011-01-28 12:30,28,967,967,965,966,16
20111201|2011-01-28 13:00,28,966.75,968,962.25,962.25,121
20111201|2011-01-30 18:00,31,964,966.25,964,966.25,4
20111201|2011-01-30 20:30,31,970.5,970.5,970.5,970.5,1
20111201|2011-01-30 22:30,31,970.5,970.5,970.5,970.5,1
20111201|2011-01-31 06:30,31,971.25,975,971.25,975,8
20111201|2011-01-31 07:00,31,972.75,972.75,972.75,972.75,2
20111201|2011-01-31 09:30,31,975.75,981.5,975.75,981.5,14
20111201|2011-01-31 10:00,31,980,980,979.25,980,7
20111201|2011-01-31 10:30,31,978.75,982,978.75,981,8
20111201|2011-01-31 11:00,31,982,984.75,982,984.5,70
20111201|2011-01-31 11:30,31,983.75,983.75,982,982.75,7
20111201|2011-01-31 12:00,31,982,982.25,982,982.25,2
20111201|2011-01-31 12:30,31,982.25,983.25,981.75,982,37
20111201|2011-01-31 13:00,31,982.5,983.5,977.75,978.25,30
20111201|2011-01-31 18:00,1,977.75,977.75,976.75,976.75,2
20111201|2011-01-31 18:30,1,978.75,978.75,978.25,978.25,2
20111201|2011-01-31 20:30,1,977,977,977,977,1
20111201|2011-02-01 01:30,1,976.25,976.25,976.25,976.25,2
20111201|2011-02-01 07:00,1,980.75,981.25,980.75,981.25,3
20111201|2011-02-01 09:30,1,981,983.25,977,980,44
20111201|2011-02-01 10:00,1,977.75,981.75,977.75,981.75,33
20111201|2011-02-01 10:30,1,981.75,982.75,981.75,982,9
20111201|2011-02-01 11:00,1,982.25,982.25,977.5,980.25,11
20111201|2011-02-01 11:30,1,982.75,984.5,981,981,38
20111201|2011-02-01 12:00,1,982.5,984.25,981.75,981.75,31
20111201|2011-02-01 12:30,1,981.75,982,981.75,982,27
20111201|2011-02-01 13:00,1,982,983,980,980,33
20111201|2011-02-01 18:00,2,982,993,982,993,40
20111201|2011-02-01 18:30,2,992.5,993.75,992.5,993.75,25
20111201|2011-02-01 20:00,2,993.25,993.25,993.25,993.25,2
20111201|2011-02-01 22:00,2,993,993.5,993,993.5,16
20111201|2011-02-02 01:00,2,993.25,994,993.25,994,4
20111201|2011-02-02 02:00,2,995,995,995,995,9
20111201|2011-02-02 03:30,2,996,997.25,996,997.25,5
20111201|2011-02-02 09:30,2,997,1000.5,995.75,999.5,73
20111201|2011-02-02 10:00,2,1000.5,1006,1000,1002.75,17
20111201|2011-02-02 10:30,2,1001.25,1002,999.25,1001.5,9
20111201|2011-02-02 11:00,2,1001.5,1001.75,1000.75,1000.75,13
20111201|2011-02-02 11:30,2,1002.75,1006,1002.75,1005.75,11
20111201|2011-02-02 12:00,2,1007.75,1008.75,1006.25,1006.25,22
20111201|2011-02-02 12:30,2,1006.5,1007.75,1006,1006,23
20111201|2011-02-02 13:00,2,1005.5,1015,1005.5,1013,28
20111201|2011-02-02 18:00,3,1011.75,1012,1007.5,1007.5,9
20111201|2011-02-02 18:30,3,1013,1013,1013,1013,2
20111201|2011-02-02 19:00,3,1017.25,1017.25,1017.25,1017.25,1
20111201|2011-02-02 21:30,3,1014,1014,1014,1014,1
20111201|2011-02-02 22:00,3,1006.5,1006.5,1006.5,1006.5,1
20111201|2011-02-03 03:00,3,1005.5,1005.5,1005.5,1005.5,2
20111201|2011-02-03 09:30,3,1002.25,1008.25,996.5,1007.75,49
20111201|2011-02-03 10:00,3,1006.25,1013,1006.25,1013,22
20111201|2011-02-03 10:30,3,1012,1012,1006.75,1007.25,33
20111201|2011-02-03 11:00,3,1006.75,1009,1006.75,1009,71
20111201|2011-02-03 11:30,3,1009.5,1009.5,1008.5,1009,24
20111201|2011-02-03 12:00,3,1008.5,1008.5,1005,1005,27
20111201|2011-02-03 12:30,3,1006.25,1006.25,997.75,999,30
20111201|2011-02-03 13:00,3,998.5,1006.25,997.75,1006.25,94
20111201|2011-02-03 18:00,4,1010,1010,1010,1010,1
20111201|2011-02-03 18:30,4,1009,1009,1009,1009,3
20111201|2011-02-03 19:30,4,1008.5,1008.5,1008.5,1008.5,1
20111201|2011-02-04 01:00,4,1008.75,1008.75,1008.75,1008.75,1
20111201|2011-02-04 01:30,4,1008.5,1008.5,1008.5,1008.5,2
20111201|2011-02-04 02:00,4,1009,1009,1009,1009,1
20111201|2011-02-04 02:30,4,1008,1008,1007,1007.5,3
20111201|2011-02-04 03:30,4,1006.25,1006.25,1006,1006,3
20111201|2011-02-04 04:00,4,1006,1006,1006,1006,1
20111201|2011-02-04 07:00,4,1005,1005,1005,1005,1
20111201|2011-02-04 09:30,4,1003.75,1007.75,998,999.5,286
20111201|2011-02-04 10:00,4,999.25,1004.5,999.25,1000,191
20111201|2011-02-04 10:30,4,1001,1001.75,998.5,1001.5,71
20111201|2011-02-04 11:00,4,1002.5,1002.75,1000,1000.25,50
20111201|2011-02-04 11:30,4,998.75,998.75,990.5,992.25,59
20111201|2011-02-04 12:00,4,993,997.25,993,997,31
20111201|2011-02-04 12:30,4,998,1003.75,998,1001.75,20
20111201|2011-02-04 13:00,4,1001,1007,1000.5,1006,78
20111201|2011-02-06 18:00,7,1004.75,1011,1004.75,1011,11
20111201|2011-02-06 18:30,7,1009,1009,1009,1009,1
20111201|2011-02-06 21:00,7,1013.75,1013.75,1013.75,1013.75,1
20111201|2011-02-06 22:30,7,1016,1017,1016,1017,2
20111201|2011-02-07 01:30,7,1015,1015,1014.75,1014.75,2
20111201|2011-02-07 05:00,7,1014.75,1014.75,1014.75,1014.75,2
20111201|2011-02-07 09:30,7,1010,1018,1010,1018,52
20111201|2011-02-07 10:00,7,1019.75,1020.25,1018,1018,11
20111201|2011-02-07 10:30,7,1018.25,1018.25,1014.25,1014.25,7
20111201|2011-02-07 11:00,7,1011.5,1011.5,1009.5,1009.5,7
20111201|2011-02-07 12:00,7,1010,1010,1008.75,1008.75,9
20111201|2011-02-07 12:30,7,1009.5,1009.75,1006.75,1006.75,79
20111201|2011-02-07 13:00,7,1007.75,1013.75,1007.75,1013.75,25
20111201|2011-02-07 18:00,8,1012.5,1012.5,1012.5,1012.5,7
20111201|2011-02-07 20:30,8,1015,1015,1015,1015,3
20111201|2011-02-07 23:00,8,1014.75,1016.75,1014.75,1016.75,3
20111201|2011-02-08 05:00,8,1007.5,1007.5,1007.5,1007.5,2
20111201|2011-02-08 06:30,8,1010,1010,1010,1010,1
20111201|2011-02-08 07:00,8,1011.75,1011.75,1008.5,1008.5,3
20111201|2011-02-08 09:30,8,1008,1025,1006,1025,50
20111201|2011-02-08 10:00,8,1023.75,1025.75,1023.5,1025.5,14
20111201|2011-02-08 10:30,8,1025.75,1032.5,1025.75,1027.5,21
20111201|2011-02-08 11:00,8,1027.25,1028,1025.75,1027.5,26
20111201|2011-02-08 11:30,8,1025.25,1025.25,1022.5,1022.5,2
20111201|2011-02-08 12:00,8,1024.75,1024.75,1024.75,1024.75,1
20111201|2011-02-08 12:30,8,1023.5,1026.25,1023.5,1026.25,2
20111201|2011-02-08 13:00,8,1025.75,1030,1025.75,1029,55
20111201|2011-02-08 18:00,9,1029.75,1031.25,1029.25,1031.25,8
20111201|2011-02-08 20:00,9,1031.75,1031.75,1031.75,1031.75,1
20111201|2011-02-08 22:00,9,1034.75,1035,1034.75,1035,4
20111201|2011-02-09 04:00,9,1036.5,1036.5,1036.5,1036.5,1
20111201|2011-02-09 06:00,9,1040,1040,1040,1040,1
20111201|2011-02-09 06:30,9,1039.25,1039.25,1039,1039,2
20111201|2011-02-09 07:00,9,1040.5,1040.5,1040.25,1040.25,5
20111201|2011-02-09 09:30,9,1048.25,1050,1033.25,1033.25,42
20111201|2011-02-09 10:00,9,1033.75,1040.75,1033.25,1037.5,19
20111201|2011-02-09 10:30,9,1041.5,1041.5,1038.5,1039.5,17
20111201|2011-02-09 11:00,9,1042.75,1045,1042.75,1045,14
20111201|2011-02-09 11:30,9,1045,1047.5,1044,1044,19
20111201|2011-02-09 12:00,9,1045,1048.5,1045,1048.5,67
20111201|2011-02-09 12:30,9,1048.5,1048.75,1044.75,1044.75,50
20111201|2011-02-09 13:00,9,1045,1048.5,1042.25,1046.5,81
20111201|2011-02-09 18:00,10,1044.25,1044.25,1044.25,1044.25,1
20111201|2011-02-09 21:00,10,1045,1045,1045,1045,1
20111201|2011-02-09 23:30,10,1041,1041,1037.75,1037.75,2
20111201|2011-02-10 09:30,10,1039,1043.5,1037.5,1043.5,21
20111201|2011-02-10 10:00,10,1042.5,1046.75,1042.25,1046,21
20111201|2011-02-10 10:30,10,1047,1047,1043.5,1043.5,34
20111201|2011-02-10 11:00,10,1042.5,1042.5,1039,1039.75,66
20111201|2011-02-10 11:30,10,1038.75,1039.5,1037.5,1037.5,26
20111201|2011-02-10 12:00,10,1037.5,1040,1037.5,1040,76
20111201|2011-02-10 12:30,10,1039.75,1039.75,1035.25,1035.25,75
20111201|2011-02-10 13:00,10,1033.5,1034.75,1027.5,1027.5,74
20111201|2011-02-10 18:00,11,1031.5,1035,1031.5,1035,6
20111201|2011-02-11 05:30,11,1029.5,1029.5,1029.25,1029.25,3
20111201|2011-02-11 09:30,11,1033,1033,1025,1029,67
20111201|2011-02-11 10:00,11,1025.5,1027,1025,1026.5,29
20111201|2011-02-11 10:30,11,1028.75,1034.25,1028.75,1032.5,16
20111201|2011-02-11 11:00,11,1032,1033.5,1031,1033.5,36
20111201|2011-02-11 11:30,11,1029,1030.5,1026.5,1026.5,53
20111201|2011-02-11 12:00,11,1028.25,1033,1028,1033,45
20111201|2011-02-11 12:30,11,1032,1034.5,1031.5,1034.5,41
20111201|2011-02-11 13:00,11,1033.25,1036.25,1033.25,1035,23
20111201|2011-02-13 18:00,14,1035,1036,1035,1036,2
20111201|2011-02-13 18:30,14,1048.5,1048.5,1048.5,1048.5,15
20111201|2011-02-13 19:00,14,1050,1050,1049,1049,9
20111201|2011-02-13 19:30,14,1049.5,1049.5,1049.5,1049.5,1
20111201|2011-02-13 20:00,14,1049.5,1051,1049.5,1051,12
20111201|2011-02-13 20:30,14,1050,1050,1050,1050,3
20111201|2011-02-13 23:00,14,1050,1050,1050,1050,1
20111201|2011-02-14 09:30,14,1048,1049.75,1044.5,1047,55
20111201|2011-02-14 10:00,14,1044.25,1045,1042.75,1045,16
20111201|2011-02-14 10:30,14,1044,1044,1043.75,1043.75,2
20111201|2011-02-14 11:00,14,1044.75,1044.75,1044,1044,5
20111201|2011-02-14 11:30,14,1044.75,1044.75,1044,1044,21
20111201|2011-02-14 12:00,14,1038,1038,1037.5,1037.5,3
20111201|2011-02-14 12:30,14,1041.25,1041.25,1035.5,1038,31
20111201|2011-02-14 13:00,14,1037,1037,1027,1028.5,207
20111201|2011-02-14 18:00,15,1034.5,1034.5,1022.75,1024,60
20111201|2011-02-14 18:30,15,1026,1028,1026,1027.75,10
20111201|2011-02-14 19:00,15,1028.25,1028.75,1028.25,1028.75,6
20111201|2011-02-14 20:00,15,1028.5,1028.5,1028.5,1028.5,1
20111201|2011-02-15 00:00,15,1026.5,1026.5,1026.5,1026.5,1
20111201|2011-02-15 03:00,15,1027,1027.5,1027,1027.5,3
20111201|2011-02-15 05:30,15,1024,1024,1024,1024,8
20111201|2011-02-15 06:30,15,1024,1024,1024,1024,2
20111201|2011-02-15 09:30,15,1021,1021.5,1015,1018.5,118
20111201|2011-02-15 10:00,15,1018.25,1018.25,1009.25,1011.75,31
20111201|2011-02-15 10:30,15,1011.75,1012.5,1010,1010.25,24
20111201|2011-02-15 11:00,15,1009.5,1009.5,1000,1002.25,50
20111201|2011-02-15 11:30,15,1004,1004,996.25,996.25,32
20111201|2011-02-15 12:00,15,997.75,997.75,990.25,994,37
20111201|2011-02-15 12:30,15,994,997.75,994,995.75,34
20111201|2011-02-15 13:00,15,993.25,1001,993.25,999.25,163
20111201|2011-02-15 18:00,16,999.25,1003.5,999.25,1002.5,34
20111201|2011-02-15 18:30,16,1002.5,1002.5,1000,1000,7
20111201|2011-02-15 21:30,16,1001.5,1001.5,1001.25,1001.25,5
20111201|2011-02-15 22:00,16,1001.25,1003.5,1001.25,1003.5,6
20111201|2011-02-15 22:30,16,1001,1001,1001,1001,1
20111201|2011-02-15 23:00,16,999.5,999.5,999.5,999.5,1
20111201|2011-02-16 01:00,16,1003,1003,1003,1003,1
20111201|2011-02-16 02:30,16,1005.5,1005.5,1005.5,1005.5,1
20111201|2011-02-16 05:00,16,999.25,999.75,999.25,999.75,3
20111201|2011-02-16 05:30,16,998,998,998,998,8
20111201|2011-02-16 06:00,16,998,998,997.75,997.75,6
20111201|2011-02-16 09:30,16,999,999,987.25,987.25,221
20111201|2011-02-16 10:00,16,985.75,988.75,984.5,988,124
20111201|2011-02-16 10:30,16,989.25,989.25,980.75,981.5,161
20111201|2011-02-16 11:00,16,982.25,986,981.75,982,69
20111201|2011-02-16 11:30,16,982,984,979.25,981,108
20111201|2011-02-16 12:00,16,978.75,981,976.5,979,133
20111201|2011-02-16 12:30,16,979.25,983.5,979,983.5,133
20111201|2011-02-16 13:00,16,982.5,991.25,982.25,985.25,204
20111201|2011-02-16 18:00,17,985,990.75,985,988,24
20111201|2011-02-16 18:30,17,989,989.5,988.25,988.5,12
20111201|2011-02-16 20:30,17,990.75,990.75,990.75,990.75,1
20111201|2011-02-16 21:00,17,991.25,991.5,989,991.5,13
20111201|2011-02-16 21:30,17,991.75,992,991.75,992,7
20111201|2011-02-17 06:30,17,994.25,996.75,994.25,996.75,10
20111201|2011-02-17 09:30,17,994,1002.5,994,1000,238
20111201|2011-02-17 10:00,17,1001,1003,998.25,1000.25,86
20111201|2011-02-17 10:30,17,997.75,998.25,997.75,998,57
20111201|2011-02-17 11:00,17,998,998.5,997,997,20
20111201|2011-02-17 11:30,17,997.25,1001,997,1000.5,25
20111201|2011-02-17 12:00,17,1000.5,1003.5,1000.25,1003.5,87
20111201|2011-02-17 12:30,17,1003,1003,1001.75,1002.25,78
20111201|2011-02-17 13:00,17,1002.5,1013.5,1002.5,1011.5,413
20111201|2011-02-17 18:00,18,1010.75,1011,1010.75,1011,5
20111201|2011-02-17 19:00,18,1010.25,1010.25,1010.25,1010.25,1
20111201|2011-02-18 01:00,18,1008.75,1008.75,1008.5,1008.5,3
20111201|2011-02-18 07:00,18,1001,1002.25,998.5,1002.25,67
20111201|2011-02-18 09:30,18,1002.5,1009,1001.25,1009,135
20111201|2011-02-18 10:00,18,1009,1009,1003.75,1006.5,204
20111201|2011-02-18 10:30,18,1007.25,1009.5,1004.5,1006.25,63
20111201|2011-02-18 11:00,18,1005.25,1005.25,1000,1000.5,38
20111201|2011-02-18 11:30,18,1000.5,1000.5,997.75,997.75,43
20111201|2011-02-18 12:00,18,996.75,997.25,987.5,988.5,134
20111201|2011-02-18 12:30,18,988.5,991,986.5,991,27
20111201|2011-02-18 13:00,18,991,991,980.5,983.75,387
20111201|2011-02-21 18:00,22,988.75,993.75,987.75,991.5,22
20111201|2011-02-21 19:30,22,988.5,988.5,986.75,986.75,5
20111201|2011-02-21 20:00,22,987,987,987,987,1
20111201|2011-02-21 20:30,22,988.5,988.5,988.5,988.5,3
20111201|2011-02-21 21:00,22,986.75,986.75,986.75,986.75,1
20111201|2011-02-22 00:30,22,988.5,989.5,987.75,989,76
20111201|2011-02-22 01:00,22,989,989.25,989,989.25,45
20111201|2011-02-22 01:30,22,989,989,989,989,1
20111201|2011-02-22 02:00,22,989,989,989,989,1
20111201|2011-02-22 03:30,22,989.75,990.75,989.75,990.25,6
20111201|2011-02-22 04:00,22,987.75,987.75,987,987,5
20111201|2011-02-22 04:30,22,986.5,986.5,984.25,985.25,5
20111201|2011-02-22 05:00,22,984.25,984.25,982,982.25,5
20111201|2011-02-22 05:30,22,977.25,977.25,977.25,977.25,1
20111201|2011-02-22 06:00,22,977.5,977.5,970,972.5,13
20111201|2011-02-22 06:30,22,964.5,964.5,964.5,964.5,2
20111201|2011-02-22 09:30,22,966.75,966.75,958.25,958.25,50
20111201|2011-02-22 10:00,22,957.25,961,954.5,955.25,114
20111201|2011-02-22 10:30,22,954.5,954.5,928.5,928.5,71
20111201|2011-02-22 11:00,22,931.25,940.25,931.25,940,30
20111201|2011-02-22 11:30,22,936.75,937.5,933.5,934.25,51
20111201|2011-02-22 12:00,22,934.25,935.5,932,934,25
20111201|2011-02-22 12:30,22,934,934.5,931.75,934,98
20111201|2011-02-22 13:00,22,935.5,936.5,933.25,935.5,59
20111201|2011-02-22 18:00,23,934,934,933,933,3
20111201|2011-02-22 19:30,23,928.5,928.5,928.5,928.5,1
20111201|2011-02-23 03:30,23,935.25,935.5,930.75,930.75,4
20111201|2011-02-23 04:00,23,923,923,922.75,922.75,28
20111201|2011-02-23 05:00,23,928,928,922.5,922.5,5
20111201|2011-02-23 06:00,23,926,926,926,926,3
20111201|2011-02-23 09:30,23,931,938.75,926.75,933,139
20111201|2011-02-23 10:00,23,933.5,944.75,933,944.75,92
20111201|2011-02-23 10:30,23,943.5,944,934,934,67
20111201|2011-02-23 11:00,23,930.25,932.75,925.25,931.75,42
20111201|2011-02-23 11:30,23,933.5,933.5,932,932,6
20111201|2011-02-23 12:00,23,931.5,941.25,931.5,939,7
20111201|2011-02-23 12:30,23,940,941.25,938,939.25,60
20111201|2011-02-23 13:00,23,939,941.25,935.5,937.75,211
20111201|2011-02-23 18:00,24,941,941,941,941,1
20111201|2011-02-23 19:30,24,942,942,942,942,11
20111201|2011-02-23 21:30,24,939.5,939.5,939.5,939.5,2
20111201|2011-02-23 22:00,24,938,938,938,938,2
20111201|2011-02-23 22:30,24,935,935,935,935,1
20111201|2011-02-24 03:00,24,937.5,937.5,933.25,933.25,2
20111201|2011-02-24 03:30,24,933.25,936.25,933.25,936.25,5
20111201|2011-02-24 05:00,24,937.5,937.5,937.5,937.5,1
20111201|2011-02-24 05:30,24,937,937,937,937,1
20111201|2011-02-24 07:00,24,936.75,936.75,936.75,936.75,1
20111201|2011-02-24 09:30,24,939,939,928.75,928.75,73
20111201|2011-02-24 10:00,24,928.5,928.5,923,923,61
20111201|2011-02-24 10:30,24,924,925,922,925,35
20111201|2011-02-24 11:00,24,924,928,924,927.75,16
20111201|2011-02-24 11:30,24,925,927,925,925,19
20111201|2011-02-24 12:00,24,927,930,927,930,4
20111201|2011-02-24 12:30,24,931.5,932,928.25,928.5,23
20111201|2011-02-24 13:00,24,926.5,930,922.25,923.25,77
20111201|2011-02-24 18:00,25,923,927.25,923,927.25,22
20111201|2011-02-24 18:30,25,928,928.5,928,928.5,7
20111201|2011-02-24 19:00,25,928.5,928.5,926.25,926.25,4
20111201|2011-02-24 20:30,25,925,926.25,925,926.25,3
20111201|2011-02-24 21:30,25,925.5,927.5,925.5,927.5,3
20111201|2011-02-25 03:30,25,924,927.25,924,927.25,5
20111201|2011-02-25 04:00,25,926.25,926.25,926.25,926.25,1
20111201|2011-02-25 04:30,25,925.5,926,924.25,926,6
20111201|2011-02-25 05:00,25,926,926,926,926,1
20111201|2011-02-25 05:30,25,926,928.25,926,928.25,30
20111201|2011-02-25 07:00,25,930,930,930,930,3
20111201|2011-02-25 09:30,25,933.5,945,931.5,942.5,30
20111201|2011-02-25 10:00,25,945,965,945,951.75,30
20111201|2011-02-25 10:30,25,950,958,950,955.25,10
20111201|2011-02-25 11:00,25,954.5,954.5,950.75,950.75,13
20111201|2011-02-25 11:30,25,952.5,953.25,952.5,953.25,2
20111201|2011-02-25 12:00,25,951,952.25,951,951.75,10
20111201|2011-02-25 12:30,25,954.5,955.75,951,953.5,51
20111201|2011-02-25 13:00,25,954.5,954.5,946.25,946.5,130
20111201|2011-02-27 18:00,28,952.25,952.25,949.75,950.25,8
20111201|2011-02-27 19:00,28,948,948,948,948,2
20111201|2011-02-27 21:00,28,952,952.5,952,952.5,2
20111201|2011-02-28 03:30,28,948.25,948.25,948,948,4
20111201|2011-02-28 05:00,28,942.75,942.75,942.75,942.75,3
20111201|2011-02-28 07:00,28,942.75,942.75,942.75,942.75,1
20111201|2011-02-28 09:30,28,945,945,939.5,940.25,55
20111201|2011-02-28 10:00,28,944.5,944.5,939.25,939.25,81
20111201|2011-02-28 10:30,28,943,949,943,949,14
20111201|2011-02-28 11:00,28,950,950.25,948.75,949,70
20111201|2011-02-28 11:30,28,946.5,946.5,946.5,946.5,3
20111201|2011-02-28 12:00,28,952.5,953.75,952.5,953.75,11
20111201|2011-02-28 12:30,28,950.75,953,950.75,953,8
20111201|2011-02-28 13:00,28,953,961.25,953,961.25,113
20111201|2011-02-28 18:00,1,960.75,965.75,960.75,964.75,8
20111201|2011-02-28 21:30,1,963,963,963,963,1
20111201|2011-03-01 00:30,1,963.5,963.5,963.5,963.5,3
20111201|2011-03-01 09:30,1,965.5,965.5,954.75,954.75,36
20111201|2011-03-01 10:00,1,954.75,955.25,947.5,950,49
20111201|2011-03-01 10:30,1,951,954.5,951,951,11
20111201|2011-03-01 11:00,1,949.75,951,947.25,951,4
20111201|2011-03-01 11:30,1,945.75,945.75,943.5,944.5,6
20111201|2011-03-01 12:00,1,945.75,953.5,945.75,952.5,28
20111201|2011-03-01 12:30,1,952.5,954.25,951.25,951.25,11
20111201|2011-03-01 13:00,1,954,956.25,952.75,954,202
20111201|2011-03-01 18:30,2,950.25,950.25,950.25,950.25,2
20111201|2011-03-01 19:00,2,949,949.25,949,949.25,5
20111201|2011-03-01 19:30,2,949,949,949,949,1
20111201|2011-03-02 05:30,2,952.25,952.25,952.25,952.25,1
20111201|2011-03-02 09:30,2,962.25,966.25,955.25,965,273
20111201|2011-03-02 10:00,2,964.25,967,961.5,962.5,40
20111201|2011-03-02 10:30,2,955.25,958.5,954.5,957,193
20111201|2011-03-02 11:00,2,954,954.25,941.25,953.75,37
20111201|2011-03-02 11:30,2,954,955,950,950,10
20111201|2011-03-02 12:00,2,953.5,953.5,952,953,4
20111201|2011-03-02 12:30,2,950.75,950.75,950.75,950.75,1
20111201|2011-03-02 13:00,2,953,954.5,950,953,179
20111201|2011-03-02 18:00,3,953,953,953,953,1
20111201|2011-03-02 20:30,3,952.25,952.25,952.25,952.25,1
20111201|2011-03-02 23:30,3,949.75,949.75,949.75,949.75,1
20111201|2011-03-03 01:00,3,949,949,949,949,1
20111201|2011-03-03 02:00,3,953.25,953.5,953.25,953.5,2
20111201|2011-03-03 02:30,3,953.75,953.75,953.75,953.75,1
20111201|2011-03-03 05:00,3,957,957,957,957,2
20111201|2011-03-03 06:30,3,958.5,958.5,958.5,958.5,2
20111201|2011-03-03 07:00,3,959.75,959.75,959.75,959.75,2
20111201|2011-03-03 09:30,3,958,966.25,958,964.25,31
20111201|2011-03-03 10:00,3,964.75,965,957.25,960.75,103
20111201|2011-03-03 10:30,3,962,963,959.75,961.5,63
20111201|2011-03-03 11:00,3,962.75,962.75,962.25,962.25,7
20111201|2011-03-03 11:30,3,960.5,960.75,956,956,13
20111201|2011-03-03 12:00,3,956.75,960.75,956.75,960.75,13
20111201|2011-03-03 12:30,3,960.5,960.75,960,960.75,39
20111201|2011-03-03 13:00,3,961.25,962.75,960,960,196
20111201|2011-03-03 18:00,4,962,963.5,962,963.5,3
20111201|2011-03-03 21:30,4,964.5,964.5,964.5,964.5,1
20111201|2011-03-03 23:00,4,966,966,966,966,1
20111201|2011-03-03 23:30,4,965.5,965.5,965.5,965.5,1
20111201|2011-03-04 03:30,4,965.5,965.5,965.5,965.5,1
20111201|2011-03-04 04:00,4,966.25,969,966.25,969,2
20111201|2011-03-04 05:00,4,969.5,969.5,969.5,969.5,2
20111201|2011-03-04 09:30,4,969.25,972.25,962.75,964,136
20111201|2011-03-04 10:00,4,965.75,965.75,962.25,962.25,26
20111201|2011-03-04 10:30,4,961.5,962.25,953.25,953.25,31
20111201|2011-03-04 11:00,4,956.75,959.5,956.75,959.25,10
20111201|2011-03-04 11:30,4,964,965.5,963.5,964.5,96
20111201|2011-03-04 12:00,4,965,965,963.75,964.5,44
20111201|2011-03-04 12:30,4,965,968.5,965,967.25,46
20111201|2011-03-04 13:00,4,966,971.5,966,967.25,140
20111201|2011-03-06 18:00,7,968.5,968.5,967.25,967.25,7
20111201|2011-03-06 18:30,7,968.25,968.25,966,966,6
20111201|2011-03-06 19:00,7,965.75,965.75,965.75,965.75,1
20111201|2011-03-06 19:30,7,966.75,966.75,966.75,966.75,2
20111201|2011-03-06 22:00,7,966.75,966.75,966.75,966.75,1
20111201|2011-03-07 00:00,7,967,967,967,967,1
20111201|2011-03-07 00:30,7,968.25,968.25,968.25,968.25,1
20111201|2011-03-07 05:30,7,972.25,972.25,972.25,972.25,1
20111201|2011-03-07 09:30,7,969,969,957.75,966,68
20111201|2011-03-07 10:00,7,960,960,953,955,79
20111201|2011-03-07 10:30,7,955.25,955.25,946.5,950,63
20111201|2011-03-07 11:00,7,949.25,949.25,943.25,947.5,67
20111201|2011-03-07 11:30,7,947.5,950,947.5,948.5,93
20111201|2011-03-07 12:00,7,950,950,945,945,15
20111201|2011-03-07 12:30,7,946,949.5,946,948.5,78
20111201|2011-03-07 13:00,7,948.75,952.25,945.5,945.5,275
20111201|2011-03-07 20:00,8,940.5,940.5,940.5,940.5,1
20111201|2011-03-08 04:00,8,939,939,936.5,936.5,8
20111201|2011-03-08 06:30,8,940.25,940.25,940.25,940.25,2
20111201|2011-03-08 07:00,8,943,943,943,943,1
20111201|2011-03-08 09:30,8,940.25,943,936.5,942,76
20111201|2011-03-08 10:00,8,942.5,945,939.5,939.5,35
20111201|2011-03-08 10:30,8,937.25,937.25,934.75,936,12
20111201|2011-03-08 11:00,8,939,940,938,940,10
20111201|2011-03-08 11:30,8,937.5,938.25,937,937.5,36
20111201|2011-03-08 12:00,8,935.75,935.75,927.5,927.5,26
20111201|2011-03-08 12:30,8,927.75,930.75,927.75,929.5,63
20111201|2011-03-08 13:00,8,928.75,931,926.5,930.5,372
20111201|2011-03-08 18:00,9,929.75,930,929.75,930,10
20111201|2011-03-09 01:30,9,929.5,930,929.5,930,3
20111201|2011-03-09 02:30,9,927.75,927.75,927.75,927.75,1
20111201|2011-03-09 03:30,9,930.75,930.75,930.75,930.75,3
20111201|2011-03-09 04:00,9,930.75,930.75,930.75,930.75,2
20111201|2011-03-09 05:00,9,932,932,932,932,5
20111201|2011-03-09 05:30,9,933.25,933.25,933.25,933.25,5
20111201|2011-03-09 06:30,9,932,933.25,931,932.25,15
20111201|2011-03-09 07:00,9,932.25,934,932.25,934,11
20111201|2011-03-09 09:30,9,931.5,931.5,925.75,926.75,25
20111201|2011-03-09 10:00,9,925.75,925.75,917,918,52
20111201|2011-03-09 10:30,9,910.75,913.25,910,910.25,37
20111201|2011-03-09 11:00,9,912.75,912.75,904,905.25,64
20111201|2011-03-09 11:30,9,907,911.25,907,911.25,12
20111201|2011-03-09 12:00,9,915.25,918.75,915,918.75,12
20111201|2011-03-09 12:30,9,921,923.5,921,922.5,26
20111201|2011-03-09 13:00,9,923,923,913,913,73
20111201|2011-03-09 18:30,10,918.5,918.5,918.5,918.5,1
20111201|2011-03-09 19:00,10,919,919,919,919,1
20111201|2011-03-09 20:00,10,918.5,918.5,918.5,918.5,1
20111201|2011-03-10 01:30,10,914,914,914,914,2
20111201|2011-03-10 07:00,10,908,908,907,907,5
20111201|2011-03-10 09:30,10,898,901,892,899,155
20111201|2011-03-10 10:00,10,899,903.25,895.5,897.75,19
20111201|2011-03-10 10:30,10,896.75,901.75,896.75,901.75,13
20111201|2011-03-10 11:00,10,896.25,896.25,894,896,18
20111201|2011-03-10 11:30,10,895,896,894,895,33
20111201|2011-03-10 12:00,10,894.25,897,894.25,897,37
20111201|2011-03-10 12:30,10,897.25,897.5,896,897,6
20111201|2011-03-10 13:00,10,900.5,900.5,892.25,893.25,39
20111201|2011-03-10 18:00,11,891.25,891.75,891,891.5,5
20111201|2011-03-10 19:00,11,892.5,892.5,892.5,892.5,1
20111201|2011-03-10 20:00,11,891.75,891.75,891.75,891.75,4
20111201|2011-03-10 20:30,11,892.5,892.5,892.5,892.5,1
20111201|2011-03-10 23:00,11,892.5,892.5,892.5,892.5,1
20111201|2011-03-10 23:30,11,892.5,892.5,892.5,892.5,1
20111201|2011-03-11 02:00,11,892,892,892,892,1
20111201|2011-03-11 02:30,11,891.75,891.75,891.75,891.75,1
20111201|2011-03-11 03:30,11,890,890,885,885,25
20111201|2011-03-11 04:00,11,885,885,885,885,8
20111201|2011-03-11 05:30,11,868.5,868.5,862.25,862.25,15
20111201|2011-03-11 06:00,11,865,866.75,865,866.25,5
20111201|2011-03-11 06:30,11,869.5,870.75,869.5,870.75,2
20111201|2011-03-11 09:30,11,878.25,887,870,886,154
20111201|2011-03-11 10:00,11,886,888.75,885,887.25,61
20111201|2011-03-11 10:30,11,888.75,892.25,886,890.75,91
20111201|2011-03-11 11:00,11,892.25,892.25,885.75,885.75,28
20111201|2011-03-11 11:30,11,885.75,890,885.75,886.75,15
20111201|2011-03-11 12:00,11,886.25,888.5,881,882.5,40
20111201|2011-03-11 12:30,11,882,884,882,882,12
20111201|2011-03-11 13:00,11,881.5,884.5,875.5,876.25,165
20111201|2011-03-13 18:00,14,884,884,877.5,878,3
20111201|2011-03-13 18:30,14,875.5,875.5,873,873,4
20111201|2011-03-13 19:00,14,872,872,872,872,1
20111201|2011-03-14 01:00,14,874,874,874,874,4
20111201|2011-03-14 02:00,14,879.25,879.25,879.25,879.25,1
20111201|2011-03-14 04:00,14,880.25,880.25,880.25,880.25,3
20111201|2011-03-14 05:00,14,870.25,870.75,870,870,6
20111201|2011-03-14 06:00,14,870,870,870,870,6
20111201|2011-03-14 06:30,14,870,872.25,870,872.25,3
20111201|2011-03-14 07:00,14,870,870,867.5,867.5,13
20111201|2011-03-14 09:30,14,870.25,876,868.5,871,68
20111201|2011-03-14 10:00,14,875.75,876.75,874.25,875.5,22
20111201|2011-03-14 10:30,14,879.75,886.5,879.5,883.25,87
20111201|2011-03-14 11:00,14,881.75,882.5,878,878,43
20111201|2011-03-14 11:30,14,878,878,877,877,4
20111201|2011-03-14 12:00,14,878,878,877.5,877.5,8
20111201|2011-03-14 12:30,14,879.5,879.5,879.5,879.5,2
20111201|2011-03-14 13:00,14,877.75,883,877.75,882,57
20111201|2011-03-14 18:00,15,882.5,882.5,882.5,882.5,2
20111201|2011-03-14 21:00,15,879.5,879.5,878.5,878.5,15
20111201|2011-03-14 21:30,15,878.5,878.5,874.5,874.5,20
20111201|2011-03-14 22:30,15,874.5,874.5,874.5,874.5,1
20111201|2011-03-15 00:00,15,875.5,875.5,875.5,875.5,1
20111201|2011-03-15 02:00,15,877.25,877.25,877.25,877.25,1
20111201|2011-03-15 02:30,15,882,882,882,882,1
20111201|2011-03-15 03:00,15,882,882,882,882,3
20111201|2011-03-15 03:30,15,882,882,882,882,3
20111201|2011-03-15 04:00,15,873.75,873.75,873.5,873.5,3
20111201|2011-03-15 05:30,15,867.75,867.75,862.75,862.75,14
20111201|2011-03-15 06:30,15,863.5,863.5,863.25,863.25,4
20111201|2011-03-15 07:00,15,859.5,859.5,859.5,859.5,2
20111201|2011-03-15 09:30,15,851,860,840,846.25,170
20111201|2011-03-15 10:00,15,844.5,844.5,829.5,836.5,117
20111201|2011-03-15 10:30,15,835.75,844,834,844,35
20111201|2011-03-15 11:00,15,845.5,846.75,843.25,846.75,55
20111201|2011-03-15 11:30,15,847.75,849.5,839.25,840.25,75
20111201|2011-03-15 12:00,15,837,841.5,835.75,839.5,82
20111201|2011-03-15 12:30,15,838.75,840.5,833.75,834.75,52
20111201|2011-03-15 13:00,15,831,839,829,839,65
20111201|2011-03-15 18:00,16,836.75,846,836.75,845,16
20111201|2011-03-15 18:30,16,842.25,842.25,842.25,842.25,1
20111201|2011-03-15 20:00,16,841,841.75,841,841.75,25
20111201|2011-03-15 22:00,16,841,841,841,841,1
20111201|2011-03-15 22:30,16,838.5,838.75,838.5,838.75,3
20111201|2011-03-15 23:00,16,837.75,839,837.25,839,5
20111201|2011-03-16 00:30,16,837.25,837.25,837.25,837.25,1
20111201|2011-03-16 01:00,16,842.25,842.25,842.25,842.25,2
20111201|2011-03-16 01:30,16,842.25,842.25,842.25,842.25,2
20111201|2011-03-16 02:00,16,837.25,837.25,837.25,837.25,1
20111201|2011-03-16 03:00,16,842.25,842.25,842.25,842.25,9
20111201|2011-03-16 04:30,16,845,847.25,845,847.25,3
20111201|2011-03-16 05:00,16,847,847,847,847,1
20111201|2011-03-16 05:30,16,853.75,854,850.75,850.75,23
20111201|2011-03-16 07:00,16,849.5,849.5,845,847.5,8
20111201|2011-03-16 09:30,16,845,853,845,849,133
20111201|2011-03-16 10:00,16,848.25,849,842,846.25,108
20111201|2011-03-16 10:30,16,847,847,839.75,839.75,111
20111201|2011-03-16 11:00,16,839.5,839.5,830,831,184
20111201|2011-03-16 11:30,16,831.25,833.25,829.75,831.75,178
20111201|2011-03-16 12:00,16,832.5,833.5,832,832,28
20111201|2011-03-16 12:30,16,832,832,820.75,826.75,46
20111201|2011-03-16 13:00,16,825.5,832.75,825.5,830,60
20111201|2011-03-16 18:00,17,830,830,830,830,3
20111201|2011-03-16 23:00,17,839.75,839.75,839.75,839.75,2
20111201|2011-03-16 23:30,17,838.5,838.5,838.5,838.5,1
20111201|2011-03-17 00:30,17,838.5,838.5,838.5,838.5,1
20111201|2011-03-17 01:30,17,837.5,837.5,837.5,837.5,2
20111201|2011-03-17 02:00,17,837.5,837.5,837.5,837.5,1
20111201|2011-03-17 03:30,17,837.5,837.5,836.5,836.5,22
20111201|2011-03-17 04:00,17,837.5,838.75,837.5,838.75,16
20111201|2011-03-17 05:00,17,845,845,845,845,5
20111201|2011-03-17 05:30,17,840.75,840.75,840.5,840.5,2
20111201|2011-03-17 09:30,17,855.5,878.5,855.5,869.5,64
20111201|2011-03-17 10:00,17,869.25,871.5,867.75,867.75,28
20111201|2011-03-17 10:30,17,873.5,875.25,873,875.25,12
20111201|2011-03-17 11:00,17,877.5,883,876.5,882,109
20111201|2011-03-17 11:30,17,881,881,876.5,876.5,10
20111201|2011-03-17 12:00,17,878.5,879.5,877.5,879.5,13
20111201|2011-03-17 12:30,17,877.25,877.25,873.5,873.5,12
20111201|2011-03-17 13:00,17,873.5,882.75,871.75,880,84
20111201|2011-03-17 18:00,18,879.5,880.75,879.25,879.25,21
20111201|2011-03-17 18:30,18,885.5,886.25,885.5,886.25,2
20111201|2011-03-17 19:00,18,884.5,884.5,884.5,884.5,1
20111201|2011-03-17 21:00,18,888.5,888.5,888.5,888.5,2
20111201|2011-03-17 21:30,18,899,904,899,903,7
20111201|2011-03-17 22:00,18,903.5,903.5,903.5,903.5,5
20111201|2011-03-17 22:30,18,899.5,899.5,899.5,899.5,1
20111201|2011-03-17 23:30,18,904.25,904.25,904.25,904.25,5
20111201|2011-03-18 01:30,18,898.25,898.25,898.25,898.25,8
20111201|2011-03-18 03:30,18,900,900,900,900,1
20111201|2011-03-18 04:30,18,905,905,905,905,2
20111201|2011-03-18 06:30,18,908.25,908.25,908.25,908.25,1
20111201|2011-03-18 09:30,18,909.5,909.5,893.25,898.5,165
20111201|2011-03-18 10:00,18,898.5,900,894.75,898.5,20
20111201|2011-03-18 10:30,18,899,916,897.25,916,59
20111201|2011-03-18 11:00,18,912.5,912.5,903,904.25,9
20111201|2011-03-18 11:30,18,901,902.75,901,902,13
20111201|2011-03-18 12:00,18,900,900,896.5,897,18
20111201|2011-03-18 12:30,18,893.25,895.25,892.25,892.25,6
20111201|2011-03-18 13:00,18,891.5,897,891.5,894,195
20111201|2011-03-20 18:00,21,904.25,904.25,904.25,904.25,1
20111201|2011-03-20 18:30,21,907.25,907.25,907,907,2
20111201|2011-03-20 20:00,21,904.75,904.75,904.75,904.75,1
20111201|2011-03-20 21:30,21,899.75,899.75,899.75,899.75,1
20111201|2011-03-21 03:30,21,903.5,903.5,903.5,903.5,2
20111201|2011-03-21 04:30,21,903.25,903.25,903.25,903.25,2
20111201|2011-03-21 05:00,21,902,902,902,902,1
20111201|2011-03-21 06:30,21,901.5,901.5,901.5,901.5,1
20111201|2011-03-21 07:00,21,901.5,901.5,901.5,901.5,1
20111201|2011-03-21 09:30,21,896.75,901.75,895.75,896,74
20111201|2011-03-21 10:00,21,899.75,900.25,899.25,899.25,9
20111201|2011-03-21 10:30,21,896.5,896.5,894,894.5,5
20111201|2011-03-21 11:00,21,898.5,899,898,899,11
20111201|2011-03-21 11:30,21,900,900,900,900,5
20111201|2011-03-21 12:00,21,893,893,891.75,891.75,6
20111201|2011-03-21 12:30,21,893.5,896.5,892.75,896.5,19
20111201|2011-03-21 13:00,21,895.5,899.25,893.25,893.25,108
20111201|2011-03-21 18:00,22,893.5,893.5,893.5,893.5,1
20111201|2011-03-21 20:00,22,890.75,890.75,890.75,890.75,1
20111201|2011-03-21 20:30,22,890.25,891.25,890.25,891.25,2
20111201|2011-03-22 01:00,22,891.25,893.25,891.25,893.25,4
20111201|2011-03-22 04:00,22,890.25,890.25,889.75,889.75,3
20111201|2011-03-22 07:00,22,882.5,882.5,882.5,882.5,2
20111201|2011-03-22 09:30,22,882.25,890.5,882.25,888,95
20111201|2011-03-22 10:00,22,888,889.5,884.25,889.5,23
20111201|2011-03-22 10:30,22,891.5,891.5,891.5,891.5,5
20111201|2011-03-22 11:00,22,892,896,891,896,30
20111201|2011-03-22 11:30,22,895.75,895.75,891,891,7
20111201|2011-03-22 12:00,22,892,894,892,894,3
20111201|2011-03-22 12:30,22,896,898.75,896,898.75,6
20111201|2011-03-22 13:00,22,900.5,900.5,890.75,894.5,160
20111201|2011-03-22 18:00,23,898.25,901,898.25,901,2
20111201|2011-03-22 18:30,23,900,900,900,900,1
20111201|2011-03-22 19:00,23,892,892,891,891,2
20111201|2011-03-22 20:00,23,894.25,894.25,894.25,894.25,1
20111201|2011-03-23 03:30,23,898,898,898,898,1
20111201|2011-03-23 09:30,23,896.5,898.5,882.75,885.5,76
20111201|2011-03-23 10:00,23,884.25,884.25,880,880.75,26
20111201|2011-03-23 10:30,23,884.25,884.25,884.25,884.25,1
20111201|2011-03-23 11:00,23,886.5,886.75,884.75,884.75,8
20111201|2011-03-23 12:00,23,888,891.75,888,889.5,33
20111201|2011-03-23 12:30,23,889.25,889.25,888.75,888.75,2
20111201|2011-03-23 13:00,23,891.75,891.75,883.25,883.5,68
20111201|2011-03-23 18:30,24,884.75,884.75,884.75,884.75,2
20111201|2011-03-24 00:00,24,883.5,883.5,883.5,883.5,2
20111201|2011-03-24 04:30,24,881.75,881.75,881.75,881.75,1
20111201|2011-03-24 06:30,24,883.5,883.5,883.5,883.5,2
20111201|2011-03-24 07:00,24,887,887,887,887,1
20111201|2011-03-24 09:30,24,890,897.5,889.5,897.5,199
20111201|2011-03-24 10:00,24,900,906.75,896.75,897.25,33
20111201|2011-03-24 10:30,24,897.75,904.5,897.75,904,27
20111201|2011-03-24 11:00,24,904,908,904,908,8
20111201|2011-03-24 11:30,24,908.25,908.75,903.5,906,18
20111201|2011-03-24 12:00,24,903.5,903.5,902.5,902.5,8
20111201|2011-03-24 12:30,24,904,906.25,903.25,906.25,10
20111201|2011-03-24 13:00,24,905.5,914,903.75,910.25,334
20111201|2011-03-24 18:00,25,908,910,908,910,2
20111201|2011-03-24 22:30,25,912,912,912,912,1
20111201|2011-03-24 23:00,25,911,911,911,911,1
20111201|2011-03-25 03:30,25,913.25,913.25,913.25,913.25,2
20111201|2011-03-25 04:00,25,913.25,913.25,913.25,913.25,3
20111201|2011-03-25 05:00,25,915,915,915,915,1
20111201|2011-03-25 05:30,25,915,915,915,915,4
20111201|2011-03-25 06:00,25,915,915,915,915,3
20111201|2011-03-25 07:00,25,919,919,919,919,5
20111201|2011-03-25 09:30,25,920.5,920.5,911,911,59
20111201|2011-03-25 10:00,25,911,913,907,913,29
20111201|2011-03-25 10:30,25,905.25,908.5,905,905,8
20111201|2011-03-25 11:00,25,905,905,904.5,904.5,3
20111201|2011-03-25 11:30,25,902.5,903.25,901.75,901.75,20
20111201|2011-03-25 12:00,25,901,904,901,904,11
20111201|2011-03-25 12:30,25,905,906,904,906,24
20111201|2011-03-25 13:00,25,906.5,907.5,903,907.5,42
20111201|2011-03-27 18:00,28,910.5,912.75,910.5,912.75,10
20111201|2011-03-27 18:30,28,914,914,914,914,1
20111201|2011-03-27 19:00,28,914,914,913,913,2
20111201|2011-03-27 19:30,28,910.25,910.25,910.25,910.25,1
20111201|2011-03-27 21:30,28,913,913,913,913,1
20111201|2011-03-28 00:30,28,907.75,907.75,907.75,907.75,1
20111201|2011-03-28 01:30,28,910.25,911.25,910,911.25,3
20111201|2011-03-28 02:00,28,909.75,909.75,909.75,909.75,6
20111201|2011-03-28 06:30,28,914,914,914,914,7
20111201|2011-03-28 07:00,28,915,915,915,915,14
20111201|2011-03-28 09:30,28,913.25,913.25,903.5,906.5,53
20111201|2011-03-28 10:00,28,906.25,906.75,904.5,906.25,10
20111201|2011-03-28 10:30,28,904.75,905.25,903.25,905.25,7
20111201|2011-03-28 11:00,28,905,907.25,904.75,907.25,6
20111201|2011-03-28 11:30,28,907,907,906.5,906.5,3
20111201|2011-03-28 12:30,28,904,904,895.5,899.75,15
20111201|2011-03-28 13:00,28,900.25,902.25,899,900.5,29
20111201|2011-03-28 20:00,29,900,900.75,900,900.75,5
20111201|2011-03-29 00:30,29,904.5,904.5,904.5,904.5,1
20111201|2011-03-29 02:00,29,905.5,905.5,905.5,905.5,1
20111201|2011-03-29 02:30,29,910.75,913.5,910.75,913.5,7
20111201|2011-03-29 05:30,29,908.75,908.75,908.75,908.75,2
20111201|2011-03-29 06:00,29,908.75,908.75,908.75,908.75,4
20111201|2011-03-29 09:30,29,902.75,914.25,902.5,912.75,39
20111201|2011-03-29 10:00,29,914.75,916.5,910.5,913.5,39
20111201|2011-03-29 10:30,29,914,918.75,913.75,915.5,92
20111201|2011-03-29 11:00,29,913.5,913.5,909,910,23
20111201|2011-03-29 11:30,29,910,911.5,908.75,909.5,13
20111201|2011-03-29 12:00,29,912.5,913,912,912.5,9
20111201|2011-03-29 12:30,29,910.75,913.5,910.75,913.5,3
20111201|2011-03-29 13:00,29,915,915,910.25,912.75,84
20111201|2011-03-29 18:00,30,913.5,915,913.5,914,6
20111201|2011-03-29 19:00,30,916,916,916,916,2
20111201|2011-03-29 19:30,30,917,918,917,918,3
20111201|2011-03-29 20:00,30,917.75,917.75,917.75,917.75,1
20111201|2011-03-29 20:30,30,917.75,917.75,917.75,917.75,1
20111201|2011-03-30 00:00,30,914.5,914.5,914.5,914.5,3
20111201|2011-03-30 03:30,30,914,914.5,914,914.5,10
20111201|2011-03-30 04:00,30,914.75,914.75,914.75,914.75,3
20111201|2011-03-30 04:30,30,915.5,915.5,915.25,915.25,2
20111201|2011-03-30 05:00,30,915.25,915.25,915.25,915.25,1
20111201|2011-03-30 06:30,30,917,917.25,917,917,5
20111201|2011-03-30 07:00,30,916,916,915.5,916,3
20111201|2011-03-30 09:30,30,912,918.5,910,916.5,112
20111201|2011-03-30 10:00,30,913.5,915.75,911.25,913.25,15
20111201|2011-03-30 10:30,30,915.5,915.75,912,912,40
20111201|2011-03-30 11:30,30,912.5,913.5,911,911.75,22
20111201|2011-03-30 12:00,30,911.75,913,911.75,913,8
20111201|2011-03-30 12:30,30,911.5,912.75,907,908,121
20111201|2011-03-30 13:00,30,907,909.75,905.25,905.5,114
20111201|2011-03-30 18:00,31,907,907,905,905.25,5
20111201|2011-03-30 19:00,31,908,908,907.5,907.5,5
20111201|2011-03-30 23:30,31,905.25,905.25,905.25,905.25,1
20111201|2011-03-31 02:30,31,907.75,907.75,907.75,907.75,1
20111201|2011-03-31 03:00,31,908.25,908.75,908.25,908.75,3
20111201|2011-03-31 03:30,31,908.75,909.5,908.75,909.5,6
20111201|2011-03-31 05:30,31,909,909.5,909,909.5,2
20111201|2011-03-31 06:00,31,909.5,909.5,909.5,909.5,8
20111201|2011-03-31 06:30,31,909.5,909.5,909.5,909.5,3
20111201|2011-03-31 09:30,31,923.25,934.25,923.25,932.75,104
20111201|2011-03-31 10:00,31,932,934.5,931,934,107
20111201|2011-03-31 10:30,31,933.25,948.5,933.25,943.25,157
20111201|2011-03-31 11:00,31,943.75,944.25,939.75,943.75,94
20111201|2011-03-31 11:30,31,943.5,946.25,943,945.75,31
20111201|2011-03-31 12:00,31,947,949.75,945.25,947.25,69
20111201|2011-03-31 12:30,31,949,954,943.5,943.5,46
20111201|2011-03-31 13:00,31,944.75,951.25,944,945.5,383
20111201|2011-03-31 18:00,1,945,945,941.25,941.25,6
20111201|2011-03-31 18:30,1,942.75,942.75,942.75,942.75,1
20111201|2011-03-31 19:00,1,945,945,943.5,944,4
20111201|2011-03-31 19:30,1,939.25,939.25,937,938,8
20111201|2011-03-31 20:00,1,937.25,939,936.75,939,13
20111201|2011-03-31 21:00,1,941.25,941.25,941.25,941.25,1
20111201|2011-03-31 22:00,1,943.75,943.75,940,941,17
20111201|2011-03-31 22:30,1,942,942,938.75,939,29
20111201|2011-03-31 23:00,1,941,943,941,943,43
20111201|2011-03-31 23:30,1,940.5,940.5,940.5,940.5,1
20111201|2011-04-01 00:00,1,943,943,943,943,1
20111201|2011-04-01 00:30,1,943,943,943,943,1
20111201|2011-04-01 01:00,1,943,943,943,943,1
20111201|2011-04-01 02:00,1,943,943,943,943,4
20111201|2011-04-01 02:30,1,943,943,943,943,7
20111201|2011-04-01 03:00,1,943,943,943,943,3
20111201|2011-04-01 03:30,1,944.5,945.5,944.5,945.5,20
20111201|2011-04-01 04:30,1,946.5,947.5,945.75,947.5,50
20111201|2011-04-01 05:00,1,947.5,948.5,947.5,948.5,5
20111201|2011-04-01 06:00,1,947.5,947.5,947.25,947.25,3
20111201|2011-04-01 06:30,1,947.25,949,947.25,947.5,11
20111201|2011-04-01 07:00,1,946.75,947.5,946.25,947.5,4
20111201|2011-04-01 09:30,1,945.75,960,945.75,953.75,139
20111201|2011-04-01 10:00,1,950.5,953,946.75,946.75,41
20111201|2011-04-01 10:30,1,947.5,948.25,936,945.75,39
20111201|2011-04-01 11:00,1,943.75,947.75,941,947.5,21
20111201|2011-04-01 11:30,1,947,951,945,945,42
20111201|2011-04-01 12:00,1,945,946.75,945,946.25,20
20111201|2011-04-01 12:30,1,943.5,946,941,946,32
20111201|2011-04-01 13:00,1,947.25,947.75,941.75,943.5,102
20111201|2011-04-03 18:00,4,944.25,953.25,944.25,953.25,21
20111201|2011-04-03 18:30,4,953.75,955.75,953.75,954.25,13
20111201|2011-04-03 19:00,4,954.5,954.5,954.5,954.5,3
20111201|2011-04-03 22:00,4,955.75,957.25,955.75,957.25,2
20111201|2011-04-03 23:00,4,957.5,957.5,957.5,957.5,1
20111201|2011-04-04 02:00,4,957.75,959.25,957.75,959.25,4
20111201|2011-04-04 02:30,4,958.25,958.5,958.25,958.5,5
20111201|2011-04-04 03:00,4,958.5,958.75,958.5,958.75,6
20111201|2011-04-04 03:30,4,959.5,959.5,959.5,959.5,1
20111201|2011-04-04 04:00,4,959.5,959.75,959.5,959.75,3
20111201|2011-04-04 05:00,4,960,960,960,960,1
20111201|2011-04-04 06:00,4,961.75,961.75,961.75,961.75,1
20111201|2011-04-04 07:00,4,963.25,963.25,963.25,963.25,2
20111201|2011-04-04 09:30,4,964.5,974.75,962,971.5,128
20111201|2011-04-04 10:00,4,968.5,972,967.75,968.75,33
20111201|2011-04-04 10:30,4,967.75,969.25,965.5,968.25,21
20111201|2011-04-04 11:00,4,967.5,969.25,967,968.75,8
20111201|2011-04-04 11:30,4,969.75,970,969.75,969.75,7
20111201|2011-04-04 12:00,4,970.75,975,970.75,974.25,14
20111201|2011-04-04 12:30,4,975.75,975.75,974,974,25
20111201|2011-04-04 13:00,4,974.5,984,973.75,983,112
20111201|2011-04-04 18:00,5,977.25,983,977.25,983,10
20111201|2011-04-04 19:00,5,981.75,983.25,981.75,983.25,5
20111201|2011-04-04 19:30,5,986,986.25,986,986.25,5
20111201|2011-04-04 20:00,5,988.75,990.25,988.75,989.75,7
20111201|2011-04-04 21:30,5,987.5,987.75,987.5,987.75,2
20111201|2011-04-04 23:00,5,984,985,984,985,4
20111201|2011-04-04 23:30,5,985.25,986.25,984.75,986.25,7
20111201|2011-04-05 03:30,5,987,987,987,987,1
20111201|2011-04-05 04:30,5,991.75,991.75,991.75,991.75,1
20111201|2011-04-05 05:00,5,987.5,988.25,987.5,988.25,2
20111201|2011-04-05 05:30,5,991,991,991,991,1
20111201|2011-04-05 06:00,5,992.25,992.25,989,989,3
20111201|2011-04-05 06:30,5,987.5,987.5,987.5,987.5,2
20111201|2011-04-05 07:00,5,985.75,985.75,984.25,984.25,5
20111201|2011-04-05 09:30,5,981.5,989.5,980.5,988.5,85
20111201|2011-04-05 10:00,5,990,990,983,984.25,52
20111201|2011-04-05 10:30,5,981.75,983.25,977,979.5,118
20111201|2011-04-05 11:00,5,978,980.5,978,979.5,49
20111201|2011-04-05 11:30,5,980.5,985.25,980.5,985.25,44
20111201|2011-04-05 12:00,5,984,986.25,984,984.75,29
20111201|2011-04-05 12:30,5,985.25,985.75,985,985.5,4
20111201|2011-04-05 13:00,5,986.25,988,979.5,979.5,113
20111201|2011-04-05 21:30,6,982,983,982,983,3
20111201|2011-04-06 02:00,6,984.75,984.75,984.75,984.75,1
20111201|2011-04-06 02:30,6,983.75,983.75,983.75,983.75,1
20111201|2011-04-06 03:00,6,985,985,985,985,1
20111201|2011-04-06 04:00,6,985,985,985,985,3
20111201|2011-04-06 04:30,6,985.75,985.75,985.75,985.75,2
20111201|2011-04-06 05:00,6,985.5,985.5,984.5,984.5,13
20111201|2011-04-06 09:30,6,984.75,985.5,981,981.75,115
20111201|2011-04-06 10:00,6,978.75,979.25,976.75,977.25,30
20111201|2011-04-06 10:30,6,977.75,977.75,977.75,977.75,1
20111201|2011-04-06 11:00,6,976.5,980.75,975.5,980.5,16
20111201|2011-04-06 11:30,6,978.75,979,975.75,976,10
20111201|2011-04-06 12:00,6,976.75,976.75,976.75,976.75,2
20111201|2011-04-06 12:30,6,975.75,979,975.75,979,8
20111201|2011-04-06 13:00,6,979,979,974.75,975.5,130
20111201|2011-04-06 18:00,7,976,976,972.5,972.5,15
20111201|2011-04-06 19:30,7,972.25,972.25,972,972,2
20111201|2011-04-06 22:00,7,975.75,975.75,975.75,975.75,2
20111201|2011-04-06 22:30,7,976,976,976,976,1
20111201|2011-04-07 05:00,7,978.25,978.25,977.75,977.75,2
20111201|2011-04-07 09:30,7,986.25,987,950,968,78
20111201|2011-04-07 10:00,7,966.5,968.5,961.5,962.75,70
20111201|2011-04-07 10:30,7,961.25,962.25,956.75,960.75,88
20111201|2011-04-07 11:00,7,964.25,965.5,963.5,965,60
20111201|2011-04-07 11:30,7,965,965,964,965,55
20111201|2011-04-07 12:00,7,966,966.5,964.75,965,5
20111201|2011-04-07 12:30,7,966,967,965,965.5,21
20111201|2011-04-07 13:00,7,963.25,965.25,960.5,960.5,43
20111201|2011-04-07 18:00,8,960.75,960.75,960.5,960.5,2
20111201|2011-04-07 20:00,8,961.75,962.25,961.75,962.25,3
20111201|2011-04-08 01:30,8,963.25,964,963.25,964,6
20111201|2011-04-08 05:30,8,966.25,966.25,966.25,966.25,1
20111201|2011-04-08 07:00,8,964.75,966,963.5,963.5,4
20111201|2011-04-08 09:30,8,955,965,953.5,965,122
20111201|2011-04-08 10:00,8,962.5,964.25,958.5,958.5,13
20111201|2011-04-08 10:30,8,958.75,959.75,956.5,959,32
20111201|2011-04-08 11:00,8,958.25,963.25,958.25,961.25,37
20111201|2011-04-08 11:30,8,960.75,961.5,960.75,961.5,6
20111201|2011-04-08 12:00,8,962,962,961,961.25,43
20111201|2011-04-08 12:30,8,961.5,968.5,961.5,965,100
20111201|2011-04-08 13:00,8,966.25,977.75,966.25,975.75,146
20111201|2011-04-10 18:00,11,973.25,977,973.25,977,4
20111201|2011-04-10 18:30,11,978.75,978.75,972.25,974,7
20111201|2011-04-10 19:00,11,972.75,972.75,968.5,968.5,16
20111201|2011-04-10 19:30,11,968.5,975.75,968.5,975.75,10
20111201|2011-04-10 21:00,11,973.75,973.75,973.75,973.75,1
20111201|2011-04-10 23:00,11,972.25,972.25,972.25,972.25,1
20111201|2011-04-11 01:30,11,977.5,977.5,977.5,977.5,1
20111201|2011-04-11 09:30,11,965.5,966.25,956,966.25,196
20111201|2011-04-11 10:00,11,966.25,968.75,964,967,253
20111201|2011-04-11 10:30,11,964.75,966,964.25,965,26
20111201|2011-04-11 11:00,11,965,965,962.25,964.25,64
20111201|2011-04-11 11:30,11,965,965,960.75,962.25,99
20111201|2011-04-11 12:00,11,962.5,963.5,959,959.25,109
20111201|2011-04-11 12:30,11,959.25,961,955.5,958,97
20111201|2011-04-11 13:00,11,958.25,961,957.5,957.5,113
20111201|2011-04-11 18:00,12,960,962.5,960,962,9
20111201|2011-04-11 19:00,12,958.75,958.75,957.75,957.75,8
20111201|2011-04-11 19:30,12,957.75,958,956,958,9
20111201|2011-04-11 21:00,12,949.75,949.75,949.75,949.75,2
20111201|2011-04-11 21:30,12,948.5,948.5,938,938,14
20111201|2011-04-11 22:00,12,939,939,939,939,1
20111201|2011-04-12 01:00,12,945.25,945.25,945.25,945.25,3
20111201|2011-04-12 03:30,12,948.5,948.5,948.5,948.5,1
20111201|2011-04-12 04:30,12,949,949,949,949,1
20111201|2011-04-12 06:00,12,952,952,952,952,1
20111201|2011-04-12 07:00,12,951.5,951.5,951.5,951.5,1
20111201|2011-04-12 09:30,12,941.75,946,937.25,941.5,242
20111201|2011-04-12 10:00,12,941.5,941.5,923,931.5,150
20111201|2011-04-12 10:30,12,928,934.75,928,934.5,22
20111201|2011-04-12 11:00,12,931.5,931.5,927.75,927.75,6
20111201|2011-04-12 11:30,12,930,932,930,931,15
20111201|2011-04-12 12:00,12,930,930.75,928.5,928.5,26
20111201|2011-04-12 12:30,12,930.25,932,929,929.75,48
20111201|2011-04-12 13:00,12,932.75,934.25,930.5,930.5,137
20111201|2011-04-12 18:00,13,934.25,938.75,934.25,938.75,6
20111201|2011-04-12 18:30,13,935.75,935.75,935,935,2
20111201|2011-04-12 19:00,13,935,935,935,935,1
20111201|2011-04-12 19:30,13,935,935,929.5,929.75,8
20111201|2011-04-12 23:30,13,933.75,933.75,933.75,933.75,2
20111201|2011-04-13 02:00,13,938.25,939,938.25,939,10
20111201|2011-04-13 02:30,13,939,939,939,939,3
20111201|2011-04-13 03:00,13,939.25,939.25,939.25,939.25,2
20111201|2011-04-13 03:30,13,939,939,938.75,939,22
20111201|2011-04-13 06:30,13,935.75,939,935.75,938.75,6
20111201|2011-04-13 07:00,13,943,943,942.25,942.5,3
20111201|2011-04-13 09:30,13,942,942.25,934.25,939.5,275
20111201|2011-04-13 10:00,13,941.25,942.25,937.75,937.75,41
20111201|2011-04-13 10:30,13,937.25,939.5,934.75,935.75,69
20111201|2011-04-13 11:00,13,935.75,936.75,924,928.25,97
20111201|2011-04-13 11:30,13,926.5,927.5,916.5,919,64
20111201|2011-04-13 12:00,13,919,922.25,918.5,920,50
20111201|2011-04-13 12:30,13,922.5,923.25,921.5,921.5,7
20111201|2011-04-13 13:00,13,921.75,930.25,921.75,928.75,82
20111201|2011-04-13 18:00,14,931.5,932.25,931.5,932.25,2
20111201|2011-04-14 02:00,14,927.5,927.5,926.75,926.75,6
20111201|2011-04-14 04:30,14,925.25,925.25,921,921,6
20111201|2011-04-14 06:00,14,914.5,914.5,912.5,912.5,11
20111201|2011-04-14 06:30,14,913,913,913,913,2
20111201|2011-04-14 09:30,14,917.75,924.5,914.5,919.5,293
20111201|2011-04-14 10:00,14,918.5,918.5,913.5,916,75
20111201|2011-04-14 10:30,14,914.25,916.5,912.25,916.5,28
20111201|2011-04-14 11:00,14,917,919.75,916.75,917.5,14
20111201|2011-04-14 11:30,14,916.5,919,916.5,917,5
20111201|2011-04-14 12:00,14,915.5,915.5,913.75,913.75,5
20111201|2011-04-14 12:30,14,918.25,918.75,917.5,917.5,8
20111201|2011-04-14 13:00,14,918.25,918.25,910.25,913,135
20111201|2011-04-14 18:00,15,914,914.5,913,914.5,4
20111201|2011-04-14 20:30,15,918,918,918,918,1
20111201|2011-04-14 21:30,15,916,916,916,916,1
20111201|2011-04-14 22:00,15,915.75,915.75,915.75,915.75,1
20111201|2011-04-14 22:30,15,915.75,915.75,915.75,915.75,3
20111201|2011-04-14 23:30,15,915.75,915.75,915.75,915.75,1
20111201|2011-04-15 01:30,15,912,912,912,912,1
20111201|2011-04-15 02:00,15,911.75,911.75,911.75,911.75,1
20111201|2011-04-15 02:30,15,909.5,909.5,909.5,909.5,1
20111201|2011-04-15 04:30,15,909,909,909,909,2
20111201|2011-04-15 05:30,15,910.75,910.75,910.75,910.75,1
20111201|2011-04-15 06:00,15,910.25,910.25,910.25,910.25,3
20111201|2011-04-15 06:30,15,909,909,909,909,2
20111201|2011-04-15 09:30,15,908.75,916.75,905.25,914.5,177
20111201|2011-04-15 10:00,15,910.5,910.75,906.25,910,24
20111201|2011-04-15 10:30,15,910.5,911.25,908.5,910,15
20111201|2011-04-15 11:00,15,913.25,915.5,913.25,915.5,3
20111201|2011-04-15 11:30,15,915.75,916.75,914.25,914.25,23
20111201|2011-04-15 12:00,15,914.75,915.5,907,910,113
20111201|2011-04-15 12:30,15,910,915.5,910,915.25,47
20111201|2011-04-15 13:00,15,915.5,917.25,912,912.5,31
20111201|2011-04-17 18:00,18,913.75,914.25,912,914.25,3
20111201|2011-04-17 18:30,18,915.5,915.5,915.5,915.5,3
20111201|2011-04-17 19:30,18,918.25,918.25,914.75,914.75,2
20111201|2011-04-17 21:30,18,914.25,914.25,914.25,914.25,1
20111201|2011-04-17 22:30,18,915.75,916,915.75,916,3
20111201|2011-04-18 04:00,18,918,920,918,920,4
20111201|2011-04-18 05:00,18,925,932.5,925,932.5,11
20111201|2011-04-18 06:00,18,928,928,928,928,1
20111201|2011-04-18 09:30,18,925.75,942,920.75,938,245
20111201|2011-04-18 10:00,18,938,944.25,936,943.5,46
20111201|2011-04-18 10:30,18,943.75,948,943.5,945,24
20111201|2011-04-18 11:00,18,946,946.75,945.25,946.75,121
20111201|2011-04-18 11:30,18,946.5,946.5,944.75,944.75,4
20111201|2011-04-18 12:00,18,945.25,947,945,945,111
20111201|2011-04-18 12:30,18,943,943.75,940.5,941.25,35
20111201|2011-04-18 13:00,18,942,942.25,937.75,941,150
20111201|2011-04-18 18:00,19,940.25,945.75,940.25,945.75,7
20111201|2011-04-18 18:30,19,942.5,943,942.25,942.25,10
20111201|2011-04-18 19:00,19,942.25,948,942.25,947.5,14
20111201|2011-04-18 19:30,19,947.75,947.75,947,947,2
20111201|2011-04-18 20:00,19,948,948.5,945,945,15
20111201|2011-04-18 20:30,19,945,945,945,945,1
20111201|2011-04-19 01:00,19,943.75,943.75,943.75,943.75,1
20111201|2011-04-19 03:30,19,943.25,950.5,943.25,950.5,6
20111201|2011-04-19 04:00,19,950.75,950.75,950.75,950.75,1
20111201|2011-04-19 04:30,19,952.5,955,952.5,955,5
20111201|2011-04-19 06:00,19,956.5,956.5,956.5,956.5,1
20111201|2011-04-19 06:30,19,957.5,958,957.5,958,4
20111201|2011-04-19 07:00,19,956.5,956.5,956.5,956.5,1
20111201|2011-04-19 09:30,19,960.25,963.25,956.75,956.75,313
20111201|2011-04-19 10:00,19,957,960.75,954.75,960.5,103
20111201|2011-04-19 10:30,19,961,966,961,964,162
20111201|2011-04-19 11:00,19,965.25,968.25,964.75,966.75,40
20111201|2011-04-19 11:30,19,967.25,976,967.25,972,180
20111201|2011-04-19 12:00,19,972,972,969.75,971,57
20111201|2011-04-19 12:30,19,970.75,970.75,967.5,967.75,41
20111201|2011-04-19 13:00,19,968,968.75,963.75,965.25,162
20111201|2011-04-19 18:00,20,970,970,967.5,968.75,3
20111201|2011-04-19 18:30,20,969,971,968.75,971,9
20111201|2011-04-19 19:00,20,971.5,971.5,971,971,2
20111201|2011-04-19 19:30,20,970.75,971,970.5,970.75,5
20111201|2011-04-19 20:00,20,971,971.25,971,971.25,5
20111201|2011-04-19 20:30,20,971.25,971.25,971.25,971.25,1
20111201|2011-04-19 21:00,20,971.25,971.25,971.25,971.25,1
20111201|2011-04-19 21:30,20,971.5,971.5,971.5,971.5,1
20111201|2011-04-19 22:00,20,971.5,971.5,971.5,971.5,4
20111201|2011-04-19 22:30,20,971.5,973,971.5,973,2
20111201|2011-04-19 23:00,20,972.25,972.25,972.25,972.25,1
20111201|2011-04-20 00:00,20,972.25,972.25,972.25,972.25,1
20111201|2011-04-20 02:00,20,972,972,971.5,971.5,8
20111201|2011-04-20 02:30,20,974,974,974,974,1
20111201|2011-04-20 05:30,20,980,981.75,980,981.75,6
20111201|2011-04-20 06:00,20,984.25,984.25,984.25,984.25,1
20111201|2011-04-20 06:30,20,985,986,985,986,8
20111201|2011-04-20 07:00,20,986,986.75,986,986.75,4
20111201|2011-04-20 09:30,20,993,993,986.5,988.75,220
20111201|2011-04-20 10:00,20,988.75,989,981.25,983.25,163
20111201|2011-04-20 10:30,20,983.5,985.5,983.25,985.25,18
20111201|2011-04-20 11:00,20,985,985,983.25,984.5,58
20111201|2011-04-20 11:30,20,984.25,984.25,974,975.75,64
20111201|2011-04-20 12:00,20,980.5,981.25,975.25,975.75,42
20111201|2011-04-20 12:30,20,976.5,976.5,971.5,975,69
20111201|2011-04-20 13:00,20,975,975.75,960.5,967.25,291
20111201|2011-04-20 18:00,21,964,967.5,964,967.5,6
20111201|2011-04-20 18:30,21,967.5,967.5,967.5,967.5,2
20111201|2011-04-20 19:00,21,968.25,968.25,968.25,968.25,1
20111201|2011-04-20 19:30,21,968.25,968.25,968.25,968.25,1
20111201|2011-04-20 20:00,21,967.25,967.25,967.25,967.25,1
20111201|2011-04-20 20:30,21,967.5,968.5,966.5,966.5,4
20111201|2011-04-20 21:30,21,969,969,969,969,1
20111201|2011-04-20 22:00,21,968.5,968.5,968.5,968.5,1
20111201|2011-04-21 03:00,21,972,972,972,972,2
20111201|2011-04-21 03:30,21,973.25,976.25,973.25,976,11
20111201|2011-04-21 04:00,21,976.5,976.5,976.25,976.5,6
20111201|2011-04-21 04:30,21,972.5,972.5,972.5,972.5,4
20111201|2011-04-21 05:00,21,972.5,972.5,972.5,972.5,4
20111201|2011-04-21 05:30,21,975,975,975,975,1
20111201|2011-04-21 07:00,21,974.25,974.25,974,974,2
20111201|2011-04-21 09:30,21,972,976,965.75,975.5,128
20111201|2011-04-21 10:00,21,977.5,981,977.25,979.5,100
20111201|2011-04-21 10:30,21,979.75,980.25,978.5,979.5,89
20111201|2011-04-21 11:00,21,980.75,981,976,980,76
20111201|2011-04-21 11:30,21,980.25,980.25,975.5,977.5,14
20111201|2011-04-21 12:00,21,979,979,976,976.25,11
20111201|2011-04-21 12:30,21,976.25,980.75,975.75,980.75,31
20111201|2011-04-21 13:00,21,979.25,981.5,975,975,306
20111201|2011-04-24 18:00,25,977.5,986.75,977.5,986,6
20111201|2011-04-24 18:30,25,988.75,990,988.75,990,8
20111201|2011-04-24 19:00,25,990.25,991.75,990,991.75,15
20111201|2011-04-24 19:30,25,994.5,1002.5,994.5,999.75,36
20111201|2011-04-24 20:00,25,999.5,999.5,998.5,998.5,14
20111201|2011-04-24 21:00,25,1001.75,1001.75,1001.75,1001.75,1
20111201|2011-04-24 22:30,25,999.25,999.25,998.5,998.5,4
20111201|2011-04-25 02:00,25,1003,1003,1003,1003,1
20111201|2011-04-25 04:30,25,1003.75,1005,1003.75,1005,5
20111201|2011-04-25 05:00,25,1004.25,1004.25,1004.25,1004.25,1
20111201|2011-04-25 06:00,25,1006,1006,1006,1006,4
20111201|2011-04-25 06:30,25,1007,1007,1006.5,1006.5,48
20111201|2011-04-25 07:00,25,1006.25,1007.25,1006.25,1006.75,5
20111201|2011-04-25 09:30,25,1004.5,1005,992,1000,172
20111201|2011-04-25 10:00,25,999,1000.75,995,995,18
20111201|2011-04-25 10:30,25,996,998.25,995.5,997,32
20111201|2011-04-25 11:00,25,997,1000.25,995.25,1000,15
20111201|2011-04-25 11:30,25,1001.5,1001.5,1000.25,1001,26
20111201|2011-04-25 12:00,25,1001.5,1004.5,1001.5,1002.75,42
20111201|2011-04-25 12:30,25,1002.75,1004,1000.5,1002.5,38
20111201|2011-04-25 13:00,25,1002.75,1003.75,999.75,1003,89
20111201|2011-04-25 18:00,26,1004,1005.75,1004,1005,11
20111201|2011-04-25 18:30,26,1005.75,1006,1005.25,1005.25,9
20111201|2011-04-25 19:00,26,1005.5,1006,1004.25,1004.25,4
20111201|2011-04-25 19:30,26,1001,1006.5,981,987,40
20111201|2011-04-25 20:00,26,983.25,988,983.25,988,2
20111201|2011-04-25 20:30,26,988.75,989.25,988.75,989.25,2
20111201|2011-04-25 21:30,26,989,989,988.5,988.5,6
20111201|2011-04-25 22:00,26,988.5,988.5,988.5,988.5,5
20111201|2011-04-26 01:00,26,990.75,990.75,990.75,990.75,1
20111201|2011-04-26 01:30,26,994.25,994.25,994.25,994.25,2
20111201|2011-04-26 02:00,26,994,995.25,993.75,993.75,7
20111201|2011-04-26 04:00,26,997.5,997.5,997.5,997.5,1
20111201|2011-04-26 04:30,26,999,999,999,999,2
20111201|2011-04-26 06:00,26,1000,1000,999,999,6
20111201|2011-04-26 07:00,26,1000,1001.75,1000,1000.25,3
20111201|2011-04-26 09:30,26,1002,1010,995,1009.5,254
20111201|2011-04-26 10:00,26,1009.5,1010,1006.5,1009.5,61
20111201|2011-04-26 10:30,26,1009.75,1011.75,1008.75,1011,63
20111201|2011-04-26 11:00,26,1011,1011,1005,1006,27
20111201|2011-04-26 11:30,26,1006.25,1006.25,995.5,995.5,21
20111201|2011-04-26 12:00,26,996.75,1001,996.75,999.75,69
20111201|2011-04-26 12:30,26,999.75,1000,997.5,998.5,33
20111201|2011-04-26 13:00,26,998.5,1002.5,991.5,991.5,325
20111201|2011-04-26 18:00,27,995,999,995,998.25,20
20111201|2011-04-26 18:30,27,998,998,998,998,5
20111201|2011-04-26 19:00,27,998.5,1007.25,998.5,1004.5,27
20111201|2011-04-26 19:30,27,1005,1006,1004.5,1004.5,11
20111201|2011-04-26 20:00,27,1002.5,1002.5,1002,1002.5,30
20111201|2011-04-26 20:30,27,1000.25,1000.25,1000.25,1000.25,1
20111201|2011-04-26 22:00,27,990.25,990.25,990.25,990.25,1
20111201|2011-04-27 04:00,27,989.25,989.25,989.25,989.25,2
20111201|2011-04-27 05:00,27,988.25,988.25,988.25,988.25,1
20111201|2011-04-27 06:00,27,989,989,989,989,1
20111201|2011-04-27 06:30,27,983.25,983.5,983,983.5,7
20111201|2011-04-27 07:00,27,983,983,982.25,982.25,9
20111201|2011-04-27 09:30,27,979,982.25,971,979,402
20111201|2011-04-27 10:00,27,975,979.25,972.75,977.5,143
20111201|2011-04-27 10:30,27,977.5,980,967.5,968.75,154
20111201|2011-04-27 11:00,27,966.75,966.75,950,955.5,349
20111201|2011-04-27 11:30,27,956.75,963.5,956.75,962.25,72
20111201|2011-04-27 12:00,27,963.75,970,961.5,970,18
20111201|2011-04-27 12:30,27,969,971.75,965.75,966.25,40
20111201|2011-04-27 13:00,27,967,967,956.75,956.75,208
20111201|2011-04-27 18:00,28,959,959,959,959,1
20111201|2011-04-27 22:00,28,961,961,955.75,955.75,19
20111201|2011-04-27 23:00,28,960,960,960,960,2
20111201|2011-04-27 23:30,28,961,961,961,961,1
20111201|2011-04-28 00:00,28,964.25,964.25,964.25,964.25,1
20111201|2011-04-28 03:00,28,965.75,965.75,965.75,965.75,1
20111201|2011-04-28 03:30,28,966.25,966.25,966.25,966.25,1
20111201|2011-04-28 04:00,28,966.25,966.25,966.25,966.25,1
20111201|2011-04-28 05:00,28,964,964,964,964,1
20111201|2011-04-28 05:30,28,963,963,959,959,29
20111201|2011-04-28 06:00,28,959.5,959.5,959.25,959.25,2
20111201|2011-04-28 06:30,28,959.5,960,958.5,958.5,20
20111201|2011-04-28 07:00,28,959.25,959.25,959.25,959.25,1
20111201|2011-04-28 09:30,28,959.5,959.5,937,937.25,160
20111201|2011-04-28 10:00,28,940.25,944.5,939,942,233
20111201|2011-04-28 10:30,28,943.25,945,932,934.75,184
20111201|2011-04-28 11:00,28,936,939.75,935,935,84
20111201|2011-04-28 11:30,28,935,935.5,932.5,934,56
20111201|2011-04-28 12:00,28,932.5,933.5,924.5,926.25,133
20111201|2011-04-28 12:30,28,926.5,935.75,926.25,933.75,276
20111201|2011-04-28 13:00,28,932,932.75,926.75,927,153
20111201|2011-04-28 18:30,29,921.5,922.5,920.25,922.5,3
20111201|2011-04-28 19:00,29,922.5,922.5,922.5,922.5,1
20111201|2011-04-28 20:30,29,929.25,930.5,929.25,930.5,2
20111201|2011-04-28 21:00,29,929,929,928.75,928.75,3
20111201|2011-04-28 21:30,29,928.5,928.5,928.5,928.5,1
20111201|2011-04-28 22:00,29,928.75,928.75,928.75,928.75,1
20111201|2011-04-29 00:00,29,931,931,931,931,1
20111201|2011-04-29 01:00,29,930,930,930,930,1
20111201|2011-04-29 02:00,29,929.25,929.25,929.25,929.25,2
20111201|2011-04-29 02:30,29,929.25,929.25,929.25,929.25,3
20111201|2011-04-29 03:00,29,929.25,929.25,929.25,929.25,1
20111201|2011-04-29 04:00,29,930.25,930.25,929.25,929.25,7
20111201|2011-04-29 04:30,29,929.5,934.5,929.5,934.5,10
20111201|2011-04-29 05:30,29,929,929,929,929,1
20111201|2011-04-29 06:30,29,930,930,930,930,1
20111201|2011-04-29 07:00,29,930,931.5,930,931.5,6
20111201|2011-04-29 09:30,29,929.5,941,929.5,939.75,150
20111201|2011-04-29 10:00,29,939.75,941.25,937.75,940,54
20111201|2011-04-29 10:30,29,940,940,939,939.5,16
20111201|2011-04-29 11:00,29,939.5,942.75,939.25,942.75,18
20111201|2011-04-29 11:30,29,942,952.75,941,952.75,128
20111201|2011-04-29 12:00,29,951.5,951.75,948.75,950.5,118
20111201|2011-04-29 12:30,29,950.5,952.75,944.5,946.5,132
20111201|2011-04-29 13:00,29,944.25,960,944.25,958.5,185
20111201|2011-05-01 18:00,2,957,962.75,947.75,947.75,48
20111201|2011-05-01 18:30,2,947.75,954.25,947.75,953.5,5
20111201|2011-05-01 19:00,2,952,952,952,952,2
20111201|2011-05-01 19:30,2,953,953,953,953,2
20111201|2011-05-01 20:30,2,954,954,953.5,954,4
20111201|2011-05-01 21:30,2,952.5,952.5,948.25,948.25,2
20111201|2011-05-02 01:00,2,949.5,949.5,949.5,949.5,1
20111201|2011-05-02 01:30,2,953,957,953,957,7
20111201|2011-05-02 02:00,2,957.75,957.75,957.75,957.75,2
20111201|2011-05-02 05:30,2,956,956,956,956,1
20111201|2011-05-02 07:00,2,957.75,957.75,957.75,957.75,1
20111201|2011-05-02 09:30,2,962.25,978.75,961.75,962.5,166
20111201|2011-05-02 10:00,2,961.25,961.25,952.75,958.5,27
20111201|2011-05-02 10:30,2,958,958,950,950,18
20111201|2011-05-02 11:00,2,951,951.25,946.5,950,33
20111201|2011-05-02 11:30,2,951,951.5,949.75,951.5,22
20111201|2011-05-02 12:00,2,951.5,954.5,950.25,951.25,97
20111201|2011-05-02 12:30,2,947.5,947.5,945,946.75,22
20111201|2011-05-02 13:00,2,945.5,948.5,942.25,942.25,28
20111201|2011-05-02 18:00,3,947.25,951.75,946.75,951.75,16
20111201|2011-05-02 18:30,3,950,950,950,950,6
20111201|2011-05-02 19:00,3,950,950,950,950,4
20111201|2011-05-02 19:30,3,950,950,950,950,5
20111201|2011-05-02 21:00,3,950,950,950,950,17
20111201|2011-05-02 22:00,3,950,950,950,950,13
20111201|2011-05-02 23:00,3,950,950,950,950,1
20111201|2011-05-02 23:30,3,950,950,947.5,947.5,21
20111201|2011-05-03 00:00,3,948.25,948.5,948.25,948.5,2
20111201|2011-05-03 00:30,3,942,942,942,942,2
20111201|2011-05-03 04:00,3,943.5,944,943.5,944,2
20111201|2011-05-03 06:30,3,943,943,943,943,4
20111201|2011-05-03 07:00,3,943,943,943,943,1
20111201|2011-05-03 09:30,3,943,952,934.75,947.75,91
20111201|2011-05-03 10:00,3,949,949,943,945.5,50
20111201|2011-05-03 10:30,3,947.5,947.5,941,942,153
20111201|2011-05-03 11:00,3,942,948.25,941.75,943,127
20111201|2011-05-03 11:30,3,943,947.25,938.75,940.25,100
20111201|2011-05-03 12:00,3,941.75,945.5,938.75,944.75,33
20111201|2011-05-03 12:30,3,947,947.75,938.5,939,51
20111201|2011-05-03 13:00,3,938.75,947,938.75,947,155
20111201|2011-05-03 18:00,4,944,944,944,944,1
20111201|2011-05-03 19:00,4,943.25,943.25,943.25,943.25,2
20111201|2011-05-03 20:00,4,940.25,940.25,940.25,940.25,2
20111201|2011-05-03 21:00,4,940,940,940,940,1
20111201|2011-05-04 06:30,4,941.5,941.75,941.5,941.75,4
20111201|2011-05-04 09:30,4,940,940,924.75,927.75,135
20111201|2011-05-04 10:00,4,927.5,938.25,927.5,930.75,215
20111201|2011-05-04 10:30,4,929.5,933,928.75,930.25,31
20111201|2011-05-04 11:00,4,931,933.25,931,932.25,67
20111201|2011-05-04 11:30,4,932.25,936.5,931.75,934,30
20111201|2011-05-04 12:00,4,935,935,929.5,930.25,35
20111201|2011-05-04 12:30,4,930.25,931.25,926.25,926.25,37
20111201|2011-05-04 13:00,4,927.5,930.5,925.75,929.5,74
20111201|2011-05-04 18:00,5,926.75,926.75,926,926,5
20111201|2011-05-04 18:30,5,928.5,928.5,928.5,928.5,3
20111201|2011-05-04 21:00,5,930.25,930.25,930.25,930.25,1
20111201|2011-05-04 22:30,5,930.5,930.5,930.5,930.5,1
20111201|2011-05-04 23:00,5,931.5,931.5,931.5,931.5,1
20111201|2011-05-05 00:00,5,929.5,929.5,929.5,929.5,1
20111201|2011-05-05 02:30,5,928,928,928,928,2
20111201|2011-05-05 03:30,5,929.5,930,929.5,930,5
20111201|2011-05-05 05:30,5,926,926,926,926,2
20111201|2011-05-05 06:00,5,924,924,921.25,921.5,11
20111201|2011-05-05 07:00,5,921.5,921.5,921.25,921.25,12
20111201|2011-05-05 09:30,5,920.75,920.75,910.25,912.25,369
20111201|2011-05-05 10:00,5,912.5,915.5,905,911.25,98
20111201|2011-05-05 10:30,5,912,915.5,911.75,913.25,49
20111201|2011-05-05 11:00,5,913.75,918.25,913.25,918.25,41
20111201|2011-05-05 11:30,5,917,919.75,913.75,918.5,84
20111201|2011-05-05 12:00,5,915.25,915.25,913.25,914.25,13
20111201|2011-05-05 12:30,5,914,914.25,911.5,914,36
20111201|2011-05-05 13:00,5,913.25,917.75,906.25,907.25,261
20111201|2011-05-05 18:00,6,907.25,908.5,907.25,907.75,7
20111201|2011-05-05 18:30,6,906.5,906.5,906.5,906.5,2
20111201|2011-05-05 23:00,6,906.5,906.75,906.5,906.75,2
20111201|2011-05-06 02:00,6,903,903,899,899.5,16
20111201|2011-05-06 03:00,6,898.25,898.25,898.25,898.25,1
20111201|2011-05-06 03:30,6,899.75,902.5,899.75,902.5,7
20111201|2011-05-06 04:30,6,904.75,905,904.75,905,2
20111201|2011-05-06 05:00,6,904.5,905.5,904.5,905.5,13
20111201|2011-05-06 06:30,6,905.5,905.5,905.5,905.5,3
20111201|2011-05-06 07:00,6,905.5,908.5,902.25,905.75,12
20111201|2011-05-06 09:30,6,909.25,932.5,909.25,920.5,209
20111201|2011-05-06 10:00,6,919,921.75,914.25,915.75,37
20111201|2011-05-06 10:30,6,917.5,918,911.25,911.75,39
20111201|2011-05-06 11:00,6,912.75,912.75,907,910,67
20111201|2011-05-06 11:30,6,909.25,909.5,905,906.75,72
20111201|2011-05-06 12:00,6,908,915,907.25,913,39
20111201|2011-05-06 12:30,6,911.5,916,910.5,914.5,40
20111201|2011-05-06 13:00,6,915,930.5,914,917.5,196
20111201|2011-05-08 18:00,9,927,940.5,927,939.5,23
20111201|2011-05-08 18:30,9,940.5,940.5,935.75,935.75,4
20111201|2011-05-08 19:30,9,941.75,941.75,941.25,941.25,3
20111201|2011-05-09 01:30,9,937.75,937.75,937.75,937.75,2
20111201|2011-05-09 04:30,9,937.25,937.25,937.25,937.25,1
20111201|2011-05-09 06:30,9,939.5,939.5,939.5,939.5,1
20111201|2011-05-09 09:30,9,939,958.75,939,957.5,129
20111201|2011-05-09 10:00,9,959.25,959.25,953.5,953.5,112
20111201|2011-05-09 10:30,9,955.25,956,951.5,954,54
20111201|2011-05-09 11:00,9,954.75,956.25,953.25,954.75,33
20111201|2011-05-09 11:30,9,954.75,956.75,953.75,956.5,33
20111201|2011-05-09 12:00,9,957,960.5,956.5,957.75,112
20111201|2011-05-09 12:30,9,958.75,967,958,962.5,363
20111201|2011-05-09 13:00,9,961.5,965.5,958,958.5,192
20111201|2011-05-09 18:00,10,958.75,964.5,958.75,964.5,5
20111201|2011-05-09 20:30,10,964,964,964,964,2
20111201|2011-05-09 21:00,10,966,968.25,966,968.25,3
20111201|2011-05-10 02:30,10,966.25,966.25,966.25,966.25,1
20111201|2011-05-10 03:00,10,970,970,970,970,3
20111201|2011-05-10 03:30,10,972.5,972.75,972.5,972.75,2
20111201|2011-05-10 04:00,10,977.75,978,977.75,978,8
20111201|2011-05-10 05:30,10,975.75,975.75,975.75,975.75,1
20111201|2011-05-10 06:00,10,974.25,974.25,974.25,974.25,1
20111201|2011-05-10 06:30,10,976,976,976,976,1
20111201|2011-05-10 07:00,10,978.25,979,978.25,979,7
20111201|2011-05-10 09:30,10,981.75,981.75,973,980.75,126
20111201|2011-05-10 10:00,10,979.25,981,976.5,978,141
20111201|2011-05-10 10:30,10,979.75,986.5,978.25,984.75,106
20111201|2011-05-10 11:00,10,984.75,988.5,983,985.5,84
20111201|2011-05-10 11:30,10,985.5,987,975,980.75,232
20111201|2011-05-10 12:00,10,981,984.5,978.75,981.5,22
20111201|2011-05-10 12:30,10,981.5,986,976,976.75,50
20111201|2011-05-10 13:00,10,977,980.5,968,969,111
20111201|2011-05-10 18:00,11,972,972.25,972,972.25,4
20111201|2011-05-10 22:30,11,971,971,971,971,1
20111201|2011-05-11 01:00,11,975,975,975,975,2
20111201|2011-05-11 06:00,11,971.5,971.5,971.5,971.5,2
20111201|2011-05-11 06:30,11,974,975.5,974,975.5,3
20111201|2011-05-11 07:00,11,975,975,975,975,2
20111201|2011-05-11 09:30,11,951.5,965.75,945,954.5,444
20111201|2011-05-11 10:00,11,953.5,962.5,953.5,962.5,112
20111201|2011-05-11 10:30,11,963.75,964.25,957.25,960,37
20111201|2011-05-11 11:00,11,958.75,958.75,951.75,953.5,62
20111201|2011-05-11 11:30,11,952,953.5,949.5,953,64
20111201|2011-05-11 12:00,11,951,951.75,948.5,949.5,165
20111201|2011-05-11 12:30,11,949.5,949.5,947,948,19
20111201|2011-05-11 13:00,11,948.75,951.5,936,940.25,687
20111201|2011-05-11 18:00,12,941,941,941,941,2
20111201|2011-05-11 18:30,12,944.25,944.25,943.75,943.75,2
20111201|2011-05-11 19:00,12,944.5,944.75,944.5,944.75,3
20111201|2011-05-11 20:00,12,947,947,947,947,1
20111201|2011-05-11 21:00,12,939.75,939.75,939.75,939.75,1
20111201|2011-05-11 22:00,12,943.25,943.25,943.25,943.25,1
20111201|2011-05-11 22:30,12,943.25,943.25,943.25,943.25,5
20111201|2011-05-12 03:00,12,936.25,936.25,936.25,936.25,2
20111201|2011-05-12 05:00,12,936,936,936,936,1
20111201|2011-05-12 06:30,12,926,926,926,926,2
20111201|2011-05-12 07:00,12,926.75,926.75,926.75,926.75,2
20111201|2011-05-12 09:30,12,930.25,931.5,920,924,218
20111201|2011-05-12 10:00,12,920.5,922.75,918.75,921.75,34
20111201|2011-05-12 10:30,12,923.25,933.25,922,923,105
20111201|2011-05-12 11:00,12,923,924.75,919.75,922.5,48
20111201|2011-05-12 11:30,12,921.75,923.25,921.5,922.5,54
20111201|2011-05-12 12:00,12,923.25,930.5,923.25,926,89
20111201|2011-05-12 12:30,12,926,934.5,923,932,240
20111201|2011-05-12 13:00,12,932.25,933.75,918.5,919.25,265
20111201|2011-05-12 19:30,13,925.75,925.75,925.75,925.75,1
20111201|2011-05-12 20:00,13,923.75,923.75,923.75,923.75,1
20111201|2011-05-12 23:00,13,925.5,925.5,925.5,925.5,2
20111201|2011-05-13 00:30,13,925.5,925.5,925.25,925.25,2
20111201|2011-05-13 01:00,13,925.25,925.25,925.25,925.25,2
20111201|2011-05-13 04:00,13,932.75,932.75,932.75,932.75,2
20111201|2011-05-13 06:30,13,931.75,932.25,931.5,931.5,12
20111201|2011-05-13 07:00,13,931.25,931.75,931.25,931.75,5
20111201|2011-05-13 09:30,13,931.75,933,922.75,927.75,184
20111201|2011-05-13 10:00,13,926.25,927.5,924.25,926,31
20111201|2011-05-13 10:30,13,925.25,927.5,921.25,921.5,35
20111201|2011-05-13 11:00,13,921.75,921.75,913.25,916,51
20111201|2011-05-13 11:30,13,915.25,920.25,915.25,918,38
20111201|2011-05-13 12:00,13,917.75,918,916.25,917.5,6
20111201|2011-05-13 12:30,13,915,918.5,910,916.5,80
20111201|2011-05-13 13:00,13,917.75,920.75,915.5,920.75,44
20111201|2011-05-15 18:00,16,920,924.5,919.75,924.5,6
20111201|2011-05-15 18:30,16,925.25,932,925.25,928,21
20111201|2011-05-15 19:00,16,927.25,927.25,927.25,927.25,7
20111201|2011-05-15 20:00,16,922.5,922.5,922.5,922.5,1
20111201|2011-05-15 21:30,16,930.25,930.25,930.25,930.25,1
20111201|2011-05-15 22:00,16,934.25,934.25,934.25,934.25,2
20111201|2011-05-16 01:30,16,932.25,932.25,930.75,930.75,31
20111201|2011-05-16 03:30,16,930,930,930,930,1
20111201|2011-05-16 04:00,16,927.75,927.75,927.5,927.5,4
20111201|2011-05-16 06:00,16,922,922,922,922,1
20111201|2011-05-16 06:30,16,927.5,927.5,927.5,927.5,1
20111201|2011-05-16 09:30,16,928.25,932,925,931.5,80
20111201|2011-05-16 10:00,16,931.75,932.25,923,926.25,21
20111201|2011-05-16 10:30,16,924,927.25,924,927.25,15
20111201|2011-05-16 11:00,16,927.5,930,924,924.5,20
20111201|2011-05-16 11:30,16,926.25,929.5,926.25,929,15
20111201|2011-05-16 12:00,16,927,927,925,925,3
20111201|2011-05-16 12:30,16,927.25,932.75,926.75,931.25,45
20111201|2011-05-16 13:00,16,931.75,931.75,920.25,928.25,103
20111201|2011-05-16 18:00,17,926.5,926.5,923.5,923.5,6
20111201|2011-05-16 19:00,17,923,923,923,923,1
20111201|2011-05-16 20:30,17,925.25,925.25,925.25,925.25,1
20111201|2011-05-16 21:00,17,923,923,923,923,1
20111201|2011-05-16 22:00,17,921.5,921.5,920.75,920.75,2
20111201|2011-05-16 22:30,17,922,922,922,922,1
20111201|2011-05-16 23:00,17,922,922,922,922,1
20111201|2011-05-16 23:30,17,922,922,922,922,1
20111201|2011-05-17 03:00,17,921,921,921,921,3
20111201|2011-05-17 03:30,17,921.25,921.25,921.25,921.25,5
20111201|2011-05-17 05:00,17,922,922,922,922,2
20111201|2011-05-17 05:30,17,924,924.5,924,924.5,15
20111201|2011-05-17 06:00,17,923,923,923,923,1
20111201|2011-05-17 06:30,17,924.5,924.5,924.25,924.25,19
20111201|2011-05-17 09:30,17,925.75,936,925.25,928.25,172
20111201|2011-05-17 10:00,17,930.75,930.75,925.75,928.5,88
20111201|2011-05-17 10:30,17,929.5,931.5,927.25,931.25,41
20111201|2011-05-17 11:00,17,936,946,936,942.25,224
20111201|2011-05-17 11:30,17,942,942.5,934.5,936.5,68
20111201|2011-05-17 12:00,17,938.5,941,938.5,941,5
20111201|2011-05-17 12:30,17,942.25,947.5,940,945,112
20111201|2011-05-17 13:00,17,944.25,948,942.5,945.5,65
20111201|2011-05-17 18:00,18,948,951.5,948,949,14
20111201|2011-05-17 18:30,18,947.75,947.75,947,947.25,6
20111201|2011-05-18 00:00,18,951.5,951.5,951.5,951.5,2
20111201|2011-05-18 01:30,18,950,950,950,950,2
20111201|2011-05-18 02:00,18,946.75,946.75,946.75,946.75,1
20111201|2011-05-18 03:00,18,950.75,951.5,950.25,950.25,13
20111201|2011-05-18 03:30,18,949.75,950.25,949.5,949.5,10
20111201|2011-05-18 09:30,18,956.75,971,956.75,964.5,311
20111201|2011-05-18 10:00,18,965.25,965.5,959.75,963.75,147
20111201|2011-05-18 10:30,18,968.25,976.75,967.75,973.75,151
20111201|2011-05-18 11:00,18,973,976,973,976,22
20111201|2011-05-18 11:30,18,976,986,975.5,986,124
20111201|2011-05-18 12:00,18,985.5,989.25,984.75,986.75,52
20111201|2011-05-18 12:30,18,989.75,994.75,989.25,990.5,42
20111201|2011-05-18 13:00,18,990.5,990.75,986.5,987,164
20111201|2011-05-18 18:00,19,987,995.25,984.75,993.75,46
20111201|2011-05-18 18:30,19,995.25,995.25,992,992,6
20111201|2011-05-18 19:00,19,992,992,988,989,17
20111201|2011-05-18 19:30,19,991,991,991,991,1
20111201|2011-05-18 20:30,19,989,989,988.75,988.75,4
20111201|2011-05-18 22:00,19,989.5,989.5,989.5,989.5,2
20111201|2011-05-18 22:30,19,988.75,989,988.75,989,2
20111201|2011-05-18 23:00,19,987.75,987.75,987.5,987.75,9
20111201|2011-05-19 01:00,19,987.5,987.75,987.5,987.5,8
20111201|2011-05-19 03:00,19,997,1000,997,1000,19
20111201|2011-05-19 03:30,19,1003.75,1005.75,1003.75,1005.75,2
20111201|2011-05-19 07:00,19,1004.5,1004.5,1003,1003,3
20111201|2011-05-19 09:30,19,1005,1009,993.75,994.75,531
20111201|2011-05-19 10:00,19,996,1002.5,989.25,992,125
20111201|2011-05-19 10:30,19,995,997.5,992,992,63
20111201|2011-05-19 11:00,19,992,1000,989.25,999.5,111
20111201|2011-05-19 11:30,19,998.75,999.5,992,995.5,36
20111201|2011-05-19 12:00,19,995.75,997.25,992,992.5,25
20111201|2011-05-19 12:30,19,992.5,994.25,990.5,993.25,45
20111201|2011-05-19 13:00,19,994,995.25,990.5,994,271
20111201|2011-05-19 18:00,20,992,992,988.75,989,7
20111201|2011-05-19 18:30,20,988,988,987,987,10
20111201|2011-05-19 19:00,20,989.5,990,989.5,990,5
20111201|2011-05-19 19:30,20,987.5,987.5,983.25,983.25,11
20111201|2011-05-19 20:30,20,986.25,987.25,986.25,987.25,2
20111201|2011-05-19 22:30,20,992,992,992,992,3
20111201|2011-05-20 01:00,20,993.25,995.75,993.25,995.75,20
20111201|2011-05-20 01:30,20,990.5,990.5,989,989,7
20111201|2011-05-20 03:00,20,993.75,993.75,993.75,993.75,1
20111201|2011-05-20 05:30,20,994,994,994,994,3
20111201|2011-05-20 06:00,20,991,991,982.25,982.25,37
20111201|2011-05-20 06:30,20,986.25,986.25,974,974,35
20111201|2011-05-20 07:00,20,975.75,977,975.75,977,15
20111201|2011-05-20 09:30,20,977,1000,977,994.25,114
20111201|2011-05-20 10:00,20,992.5,995.75,992.25,994,51
20111201|2011-05-20 10:30,20,992.25,993.25,982.75,984.25,51
20111201|2011-05-20 11:00,20,987.25,991.25,985.75,991,31
20111201|2011-05-20 11:30,20,991.75,992,989,991.75,33
20111201|2011-05-20 12:00,20,990.5,997,989.75,993.75,27
20111201|2011-05-20 12:30,20,996,996,988.25,988.25,60
20111201|2011-05-20 13:00,20,988.25,989.5,979.75,980.25,209
20111201|2011-05-22 18:00,23,985,996.75,985,996,24
20111201|2011-05-22 18:30,23,998.5,998.5,998.5,998.5,3
20111201|2011-05-22 19:00,23,998.5,999,998.5,999,4
20111201|2011-05-22 19:30,23,991.5,991.5,991.5,991.5,1
20111201|2011-05-22 20:30,23,997.75,1000,997.75,1000,4
20111201|2011-05-22 21:30,23,997,997,993.25,995.5,12
20111201|2011-05-22 23:00,23,996.25,997.25,996.25,997.25,2
20111201|2011-05-23 00:30,23,994.5,994.5,994.5,994.5,1
20111201|2011-05-23 01:30,23,994.5,994.5,994.5,994.5,3
20111201|2011-05-23 02:00,23,993,993,993,993,8
20111201|2011-05-23 02:30,23,993,993,990,991,4
20111201|2011-05-23 03:00,23,985,985,985,985,14
20111201|2011-05-23 03:30,23,982,982,979.25,979.25,3
20111201|2011-05-23 06:00,23,978.25,978.25,978.25,978.25,1
20111201|2011-05-23 07:00,23,982.25,982.25,982.25,982.25,1
20111201|2011-05-23 09:30,23,980,984.25,975,975,103
20111201|2011-05-23 10:00,23,974,980.5,972.5,980,80
20111201|2011-05-23 10:30,23,980,980.25,977.25,980.25,25
20111201|2011-05-23 11:00,23,978.5,993.25,978.5,992.25,85
20111201|2011-05-23 11:30,23,993,998,990,994,211
20111201|2011-05-23 12:00,23,994,994.5,990,991.25,148
20111201|2011-05-23 12:30,23,991.25,994.5,989.75,993.5,54
20111201|2011-05-23 13:00,23,993.75,994.75,989.25,989.25,109
20111201|2011-05-23 18:00,24,986.25,986.25,985.25,985.75,12
20111201|2011-05-23 19:00,24,988.25,988.25,988.25,988.25,4
20111201|2011-05-23 20:00,24,990,990,990,990,5
20111201|2011-05-24 01:30,24,995.5,995.5,995.5,995.5,4
20111201|2011-05-24 04:00,24,992,992,991,991,5
20111201|2011-05-24 07:00,24,991,991,990.75,990.75,3
20111201|2011-05-24 09:30,24,990,994.75,988,988.75,161
20111201|2011-05-24 10:00,24,988,991.5,988,988.75,125
20111201|2011-05-24 10:30,24,990,990.5,989.25,990,21
20111201|2011-05-24 11:00,24,990.25,990.25,984,984,63
20111201|2011-05-24 11:30,24,984,987.25,982,986.5,17
20111201|2011-05-24 12:00,24,987,987,984.5,985.75,28
20111201|2011-05-24 12:30,24,984.75,988.5,980,987.75,42
20111201|2011-05-24 13:00,24,985,985,978,980.75,307
20111201|2011-05-24 18:00,25,984.75,985.5,980.25,985.5,9
20111201|2011-05-24 20:00,25,983.5,983.5,983.5,983.5,1
20111201|2011-05-25 00:00,25,986,986,986,986,1
20111201|2011-05-25 02:00,25,986,986,986,986,1
20111201|2011-05-25 05:00,25,986.75,986.75,986.75,986.75,2
20111201|2011-05-25 06:30,25,985.25,985.25,985.25,985.25,13
20111201|2011-05-25 09:30,25,988.25,1008.25,985.25,1003.25,232
20111201|2011-05-25 10:00,25,1003.25,1004.75,1001.5,1002.5,64
20111201|2011-05-25 10:30,25,1004,1004.5,1001.5,1003,63
20111201|2011-05-25 11:00,25,1003,1007,1003,1006.25,163
20111201|2011-05-25 11:30,25,1006.25,1008.5,1006,1007.75,167
20111201|2011-05-25 12:00,25,1008.25,1015,1005,1005,58
20111201|2011-05-25 12:30,25,1005.75,1005.75,1001,1003.75,81
20111201|2011-05-25 13:00,25,1005.75,1010.75,1005.5,1009,414
20111201|2011-05-25 18:00,26,1005.75,1018.5,1005.75,1016.5,28
20111201|2011-05-25 18:30,26,1015.75,1015.75,1015.75,1015.75,2
20111201|2011-05-25 19:00,26,1015.5,1015.5,1015.5,1015.5,1
20111201|2011-05-25 19:30,26,1015.5,1017.5,1015.5,1017.5,5
20111201|2011-05-25 20:00,26,1018.75,1019,1018.5,1018.75,9
20111201|2011-05-25 20:30,26,1020,1020,1018.75,1018.75,2
20111201|2011-05-25 21:00,26,1018.75,1018.75,1018.75,1018.75,2
20111201|2011-05-26 03:30,26,1018.25,1020,1018.25,1020,5
20111201|2011-05-26 05:30,26,1020,1025,1020,1025,26
20111201|2011-05-26 06:30,26,1025.25,1027.5,1024.75,1027.5,9
20111201|2011-05-26 07:00,26,1028.75,1031.25,1028.75,1031.25,9
20111201|2011-05-26 09:30,26,1029,1035,1024.75,1033.5,266
20111201|2011-05-26 10:00,26,1033,1040.25,1033,1039.25,249
20111201|2011-05-26 10:30,26,1039.5,1043,1038.5,1042.25,437
20111201|2011-05-26 11:00,26,1041.5,1044.5,1041.5,1044.25,148
20111201|2011-05-26 11:30,26,1045,1051.5,1044.75,1050.5,223
20111201|2011-05-26 12:00,26,1050.5,1055.25,1043,1045.25,319
20111201|2011-05-26 12:30,26,1045,1048,1039.5,1040.25,131
20111201|2011-05-26 13:00,26,1040.25,1040.5,1025.25,1028,277
20111201|2011-05-26 18:00,27,1027,1030.75,1027,1030.75,12
20111201|2011-05-26 18:30,27,1030.5,1030.5,1030.5,1030.5,3
20111201|2011-05-26 19:00,27,1028,1028,1028,1028,2
20111201|2011-05-26 19:30,27,1030.75,1031.75,1030.75,1031.75,3
20111201|2011-05-26 20:00,27,1032.25,1032.25,1027.25,1027.25,7
20111201|2011-05-26 20:30,27,1033,1033,1031.5,1032.25,16
20111201|2011-05-26 22:30,27,1034.75,1035,1034.75,1035,3
20111201|2011-05-27 00:00,27,1035.25,1036.5,1035.25,1036.25,11
20111201|2011-05-27 00:30,27,1036.75,1036.75,1036.75,1036.75,2
20111201|2011-05-27 03:30,27,1037,1038,1037,1038,2
20111201|2011-05-27 04:00,27,1035.5,1035.5,1035.5,1035.5,1
20111201|2011-05-27 04:30,27,1036.25,1036.5,1035.25,1035.25,3
20111201|2011-05-27 06:00,27,1033,1033,1033,1033,1
20111201|2011-05-27 06:30,27,1032,1032,1027,1027,2
20111201|2011-05-27 07:00,27,1029,1032,1029,1032,7
20111201|2011-05-27 09:30,27,1031.5,1036.25,1022.5,1036.25,323
20111201|2011-05-27 10:00,27,1036,1040.5,1035,1038.5,98
20111201|2011-05-27 10:30,27,1038.75,1041.25,1036.5,1040,347
20111201|2011-05-27 11:00,27,1039.75,1041,1027.75,1027.75,91
20111201|2011-05-27 11:30,27,1026.75,1027,1018,1020.25,99
20111201|2011-05-27 12:00,27,1019,1024,1013.5,1022.75,90
20111201|2011-05-27 12:30,27,1025,1027.5,1022,1025.5,55
20111201|2011-05-27 13:00,27,1026.25,1031,1016.5,1021.25,293
20111201|2011-05-30 18:00,31,1014.25,1014.25,997.5,1005,108
20111201|2011-05-30 18:30,31,1003.25,1006.5,1003.25,1003.25,17
20111201|2011-05-30 19:00,31,1006.75,1011.25,1006.75,1011,26
20111201|2011-05-30 20:00,31,1009.25,1009.25,1008,1008,10
20111201|2011-05-30 20:30,31,1007.75,1007.75,1006.5,1006.5,11
20111201|2011-05-31 00:00,31,1010,1010,1010,1010,1
20111201|2011-05-31 03:00,31,1011.5,1011.5,1011.5,1011.5,2
20111201|2011-05-31 03:30,31,1010,1010,1010,1010,2
20111201|2011-05-31 04:30,31,1012,1012,1012,1012,2
20111201|2011-05-31 07:00,31,1012,1014.25,1012,1014.25,10
20111201|2011-05-31 09:30,31,1013.75,1015.75,1006.25,1006.25,250
20111201|2011-05-31 10:00,31,1006.25,1008,995.5,1004.5,92
20111201|2011-05-31 10:30,31,1004.25,1005,1000.25,1000.5,50
20111201|2011-05-31 11:00,31,1000,1000,992,997,99
20111201|2011-05-31 11:30,31,997.75,997.75,990,994,56
20111201|2011-05-31 12:00,31,993,994.25,990.25,990.75,93
20111201|2011-05-31 12:30,31,990.25,993.5,990.25,993.5,34
20111201|2011-05-31 13:00,31,992.5,1001.5,979.25,984.75,272
20111201|2011-05-31 18:00,1,988.75,997.75,988.75,997.75,31
20111201|2011-05-31 18:30,1,996.5,996.5,996,996,2
20111201|2011-05-31 19:00,1,996.25,996.25,995.5,995.5,5
20111201|2011-05-31 19:30,1,1000,1000,1000,1000,1
20111201|2011-05-31 20:00,1,1000,1000,999.75,999.75,3
20111201|2011-05-31 21:00,1,999.5,999.5,996,996,3
20111201|2011-05-31 21:30,1,997.25,997.25,997.25,997.25,1
20111201|2011-05-31 22:00,1,998.75,998.75,998.25,998.25,2
20111201|2011-05-31 23:00,1,996.75,998.5,996.75,998.5,4
20111201|2011-05-31 23:30,1,996.75,996.75,996.5,996.5,3
20111201|2011-06-01 00:00,1,996,996,996,996,2
20111201|2011-06-01 01:00,1,996,996,996,996,6
20111201|2011-06-01 02:00,1,996,996,996,996,7
20111201|2011-06-01 03:00,1,996,996,996,996,1
20111201|2011-06-01 03:30,1,995,995,993,993,6
20111201|2011-06-01 04:00,1,992.75,992.75,992.5,992.5,4
20111201|2011-06-01 05:00,1,989.5,989.5,986,986,2
20111201|2011-06-01 05:30,1,986,986,985,985,5
20111201|2011-06-01 06:30,1,989.25,991,988.75,991,8
20111201|2011-06-01 07:00,1,992.5,992.5,985.25,985.25,6
20111201|2011-06-01 09:30,1,996.5,996.5,974.5,982.75,409
20111201|2011-06-01 10:00,1,983.5,992,983,992,126
20111201|2011-06-01 10:30,1,992,992,988.25,992,58
20111201|2011-06-01 11:00,1,988.5,988.5,976.5,979.75,120
20111201|2011-06-01 11:30,1,979,981.25,976.75,976.75,59
20111201|2011-06-01 12:00,1,978,979.75,978,978.5,22
20111201|2011-06-01 12:30,1,978.75,981.75,978.25,981.75,29
20111201|2011-06-01 13:00,1,983.75,985.75,975,981,133
20111201|2011-06-01 18:00,2,982,982,976.25,980.25,16
20111201|2011-06-01 18:30,2,981,981,981,981,1
20111201|2011-06-01 19:00,2,979,979,979,979,1
20111201|2011-06-01 21:00,2,979,979,979,979,2
20111201|2011-06-01 23:00,2,982,982,982,982,2
20111201|2011-06-01 23:30,2,979.75,979.75,978.25,978.25,3
20111201|2011-06-02 00:30,2,978.5,978.5,978.5,978.5,1
20111201|2011-06-02 02:00,2,981.25,981.25,981.25,981.25,2
20111201|2011-06-02 05:00,2,984.25,985.75,984.25,985.75,2
20111201|2011-06-02 05:30,2,986,986,986,986,1
20111201|2011-06-02 06:00,2,987,988.25,987,988.25,5
20111201|2011-06-02 06:30,2,988.75,992.75,987,988.5,9
20111201|2011-06-02 07:00,2,987,988,987,988,4
20111201|2011-06-02 09:30,2,989.5,991,985,988,186
20111201|2011-06-02 10:00,2,990.25,995.25,989.75,990.25,191
20111201|2011-06-02 10:30,2,991,993.25,989.5,993.25,58
20111201|2011-06-02 11:00,2,995,997,994,997,16
20111201|2011-06-02 11:30,2,995,995,991.5,993.5,28
20111201|2011-06-02 12:00,2,992.75,994,991.5,993,19
20111201|2011-06-02 12:30,2,993.75,995.75,992.5,994.25,34
20111201|2011-06-02 13:00,2,992.5,994.75,986,987.25,147
20111201|2011-06-02 18:00,3,992,992,992,992,1
20111201|2011-06-02 19:00,3,991,991,991,991,1
20111201|2011-06-02 20:30,3,995.5,995.75,995.5,995.75,3
20111201|2011-06-02 21:00,3,998.25,998.25,998.25,998.25,1
20111201|2011-06-03 00:00,3,995.5,995.5,995.5,995.5,1
20111201|2011-06-03 00:30,3,995.5,995.5,995.5,995.5,1
20111201|2011-06-03 01:30,3,995.5,995.5,995.25,995.25,5
20111201|2011-06-03 03:00,3,994,994,994,994,1
20111201|2011-06-03 07:00,3,993,993,993,993,1
20111201|2011-06-03 09:30,3,998,1000,990,994.75,271
20111201|2011-06-03 10:00,3,994,996.25,983.5,986.5,107
20111201|2011-06-03 10:30,3,986.25,989.25,985.75,987,23
20111201|2011-06-03 11:00,3,986.75,992.75,986.75,989.75,21
20111201|2011-06-03 11:30,3,990.5,1001,990.5,1001,125
20111201|2011-06-03 12:00,3,1001.25,1002.25,995.5,1001.25,105
20111201|2011-06-03 12:30,3,1001.25,1004.75,1000.5,1003.25,270
20111201|2011-06-03 13:00,3,1004.5,1005.25,990,996.25,222
20111201|2011-06-05 18:00,6,996.5,997.75,992.5,994.25,15
20111201|2011-06-05 21:00,6,996,996,996,996,1
20111201|2011-06-05 22:30,6,997,997,997,997,1
20111201|2011-06-05 23:00,6,994.25,997.75,994,997.75,3
20111201|2011-06-06 01:00,6,996.25,996.25,996.25,996.25,2
20111201|2011-06-06 03:00,6,992.75,992.75,992.5,992.5,4
20111201|2011-06-06 04:00,6,993.5,993.5,993.5,993.5,9
20111201|2011-06-06 04:30,6,992,992,992,992,2
20111201|2011-06-06 05:00,6,991,991,991,991,1
20111201|2011-06-06 06:30,6,985,985,985,985,1
20111201|2011-06-06 07:00,6,983,983,981,981,3
20111201|2011-06-06 09:30,6,980,984,977,982,453
20111201|2011-06-06 10:00,6,982.5,985.75,982.5,983.5,345
20111201|2011-06-06 10:30,6,983.75,985,981.5,983,361
20111201|2011-06-06 11:00,6,982.5,983.25,980.5,980.5,145
20111201|2011-06-06 11:30,6,980.25,980.75,978,978.5,55
20111201|2011-06-06 12:00,6,977,978.5,970,970,93
20111201|2011-06-06 12:30,6,971.5,972.5,968.25,971,85
20111201|2011-06-06 13:00,6,971.5,973.25,958,963.5,225
20111201|2011-06-06 18:00,7,965.5,967,964.5,967,11
20111201|2011-06-06 18:30,7,968.25,968.5,968.25,968.5,2
20111201|2011-06-06 21:30,7,967.75,967.75,967.75,967.75,1
20111201|2011-06-06 22:30,7,967.75,967.75,967.75,967.75,1
20111201|2011-06-06 23:30,7,966.25,966.25,965,965,3
20111201|2011-06-07 00:30,7,964,964,964,964,3
20111201|2011-06-07 03:30,7,962.5,962.5,953.5,958.5,29
20111201|2011-06-07 04:00,7,953.5,953.5,953.5,953.5,1
20111201|2011-06-07 04:30,7,953.5,953.5,953.5,953.5,1
20111201|2011-06-07 06:00,7,952.25,952.25,952,952,17
20111201|2011-06-07 06:30,7,957.75,958,956,958,5
20111201|2011-06-07 07:00,7,957.5,957.5,956.25,956.25,3
20111201|2011-06-07 09:30,7,960,960.75,951,954.5,370
20111201|2011-06-07 10:00,7,953.75,954.5,951,954,111
20111201|2011-06-07 10:30,7,953.75,956,953.75,955,38
20111201|2011-06-07 11:00,7,955,955.75,954,954.75,16
20111201|2011-06-07 11:30,7,953.75,953.75,952,953,37
20111201|2011-06-07 12:00,7,953.5,955.75,952.75,954.5,92
20111201|2011-06-07 12:30,7,953.5,957.5,953.25,957.5,92
20111201|2011-06-07 13:00,7,959,959.25,939,954.5,465
20111201|2011-06-07 18:00,8,954.25,962,954.25,962,18
20111201|2011-06-07 20:30,8,959.75,959.75,959.75,959.75,1
20111201|2011-06-07 21:00,8,956.75,956.75,954.75,954.75,4
20111201|2011-06-07 21:30,8,954,954,951,951,7
20111201|2011-06-07 22:00,8,946.75,946.75,946.75,946.75,1
20111201|2011-06-08 02:00,8,950.25,950.25,950.25,950.25,1
20111201|2011-06-08 02:30,8,950.25,950.25,950.25,950.25,1
20111201|2011-06-08 03:00,8,949,949,949,949,5
20111201|2011-06-08 03:30,8,947.75,947.75,947.25,947.25,2
20111201|2011-06-08 04:00,8,945.25,945.25,944.5,944.5,4
20111201|2011-06-08 04:30,8,946,946,946,946,2
20111201|2011-06-08 05:30,8,949,949,949,949,2
20111201|2011-06-08 06:30,8,952,952.25,951.75,952.25,3
20111201|2011-06-08 09:30,8,951.75,964.5,951.75,964.5,208
20111201|2011-06-08 10:00,8,964.5,969.25,962,967,106
20111201|2011-06-08 10:30,8,968.25,969.5,966.5,967.75,24
20111201|2011-06-08 11:00,8,970.75,976,970.5,971.5,82
20111201|2011-06-08 11:30,8,972.75,975.5,970.25,975,108
20111201|2011-06-08 12:00,8,974.5,980.25,974.5,976.5,171
20111201|2011-06-08 12:30,8,975.75,976.25,973.75,974.5,214
20111201|2011-06-08 13:00,8,974.5,980,970.75,974.75,777
20111201|2011-06-08 18:00,9,975,978,975,978,13
20111201|2011-06-08 19:00,9,977,977,977,977,1
20111201|2011-06-08 19:30,9,977.75,977.75,977.75,977.75,1
20111201|2011-06-08 23:30,9,978,978,978,978,2
20111201|2011-06-09 00:00,9,975.75,975.75,974.75,974.75,4
20111201|2011-06-09 01:00,9,977,977,977,977,3
20111201|2011-06-09 02:00,9,976,976,976,976,2
20111201|2011-06-09 02:30,9,976,976,976,976,2
20111201|2011-06-09 03:30,9,978,978,978,978,1
20111201|2011-06-09 05:00,9,981,981,981,981,1
20111201|2011-06-09 06:00,9,982,982,982,982,1
20111201|2011-06-09 07:00,9,978,981,978,981,6
20111201|2011-06-09 09:30,9,995,999,964.5,970,424
20111201|2011-06-09 10:00,9,970.25,978.75,970.25,975.25,100
20111201|2011-06-09 10:30,9,975.5,978,973.5,974,57
20111201|2011-06-09 11:00,9,974,974.75,971.75,971.75,20
20111201|2011-06-09 11:30,9,970.25,978.25,970.25,976.25,38
20111201|2011-06-09 12:00,9,974.25,974.75,973.5,974,13
20111201|2011-06-09 12:30,9,974,975.5,969,969,80
20111201|2011-06-09 13:00,9,968.5,969.5,957,957,296
20111201|2011-06-09 18:00,10,962.25,962.25,960,962,7
20111201|2011-06-09 18:30,10,963.5,963.5,963.5,963.5,2
20111201|2011-06-09 19:00,10,965,965.75,965,965.75,12
20111201|2011-06-10 01:30,10,963.75,963.75,963.75,963.75,3
20111201|2011-06-10 02:00,10,963.75,963.75,961,961,2
20111201|2011-06-10 02:30,10,960.75,960.75,960.5,960.5,2
20111201|2011-06-10 03:00,10,960.25,960.25,960,960,8
20111201|2011-06-10 03:30,10,960,960,960,960,2
20111201|2011-06-10 06:00,10,955,955,951.5,952.25,16
20111201|2011-06-10 07:00,10,950.25,950.25,949,949,7
20111201|2011-06-10 09:30,10,952,960,952,955,422
20111201|2011-06-10 10:00,10,953.5,954.5,952,954.5,168
20111201|2011-06-10 10:30,10,954.75,956.5,954.25,954.75,54
20111201|2011-06-10 11:00,10,954,957.5,954,956,57
20111201|2011-06-10 11:30,10,957,957.25,956.5,956.5,38
20111201|2011-06-10 12:00,10,956.5,956.5,946.25,947,579
20111201|2011-06-10 12:30,10,947,947.75,942.25,946.5,126
20111201|2011-06-10 13:00,10,945.5,950,944.75,948,156
20111201|2011-06-12 18:00,13,949,952.5,947.5,947.5,18
20111201|2011-06-12 19:00,13,951.25,951.25,951.25,951.25,1
20111201|2011-06-12 19:30,13,950.5,951.75,950.25,951.75,3
20111201|2011-06-12 21:30,13,952,952,951.25,951.5,6
20111201|2011-06-12 22:00,13,950.75,950.75,950.75,950.75,1
20111201|2011-06-13 00:30,13,950,950,950,950,2
20111201|2011-06-13 03:00,13,950.5,950.5,950.5,950.5,1
20111201|2011-06-13 05:30,13,953,953,952.25,952.25,8
20111201|2011-06-13 09:30,13,948.75,948.75,931.5,932.25,212
20111201|2011-06-13 10:00,13,932.5,934.25,931,934.25,55
20111201|2011-06-13 10:30,13,935,935,932.5,932.5,84
20111201|2011-06-13 11:00,13,932.5,933.5,931,931,57
20111201|2011-06-13 11:30,13,931,932,929.5,931.5,53
20111201|2011-06-13 12:00,13,930,933.25,926.5,933.25,53
20111201|2011-06-13 12:30,13,934.5,936.25,929.75,931,131
20111201|2011-06-13 13:00,13,931.75,935.75,931,933.5,112
20111201|2011-06-13 18:00,14,936,937.5,934.5,937.5,15
20111201|2011-06-13 19:00,14,937.25,937.25,937.25,937.25,1
20111201|2011-06-13 19:30,14,936.5,936.5,936.5,936.5,1
20111201|2011-06-13 20:00,14,935.75,935.75,935.75,935.75,1
20111201|2011-06-13 20:30,14,935.25,935.25,935.25,935.25,1
20111201|2011-06-14 01:00,14,931.25,931.25,931.25,931.25,1
20111201|2011-06-14 01:30,14,931.25,931.25,931.25,931.25,2
20111201|2011-06-14 02:00,14,931.25,932.25,931.25,932.25,2
20111201|2011-06-14 03:30,14,929.25,929.25,929.25,929.25,1
20111201|2011-06-14 04:00,14,927.5,927.5,927.5,927.5,3
20111201|2011-06-14 04:30,14,927.25,927.25,927.25,927.25,1
20111201|2011-06-14 05:00,14,927,927,927,927,14
20111201|2011-06-14 05:30,14,927,927,927,927,11
20111201|2011-06-14 06:00,14,927,927,927,927,2
20111201|2011-06-14 06:30,14,927.25,927.25,927,927,2
20111201|2011-06-14 07:00,14,927,927,927,927,2
20111201|2011-06-14 09:30,14,929.75,929.75,917.75,920,138
20111201|2011-06-14 10:00,14,919,919.5,916.75,917.25,73
20111201|2011-06-14 10:30,14,915,920,910,920,202
20111201|2011-06-14 11:00,14,917.75,921.25,917.75,918.75,101
20111201|2011-06-14 11:30,14,919,919,916.25,917,126
20111201|2011-06-14 12:00,14,916.75,917,915,915,105
20111201|2011-06-14 12:30,14,916.5,917,914,917,125
20111201|2011-06-14 13:00,14,916.5,916.75,911.75,915.25,355
20111201|2011-06-14 18:00,15,914,917.25,914,917.25,17
20111201|2011-06-14 18:30,15,916.25,917.5,916.25,917.5,4
20111201|2011-06-14 19:00,15,916.25,916.25,916.25,916.25,1
20111201|2011-06-14 19:30,15,916,916,916,916,1
20111201|2011-06-14 20:30,15,917.75,917.75,917.75,917.75,1
20111201|2011-06-14 21:00,15,917.5,917.5,917.5,917.5,2
20111201|2011-06-14 21:30,15,916.75,916.75,916.75,916.75,1
20111201|2011-06-15 00:00,15,915.75,915.75,915.75,915.75,1
20111201|2011-06-15 00:30,15,915.75,915.75,915.75,915.75,1
20111201|2011-06-15 01:00,15,914.25,914.5,914.25,914.5,3
20111201|2011-06-15 02:00,15,915.75,915.75,915.5,915.5,2
20111201|2011-06-15 03:00,15,915.75,915.75,915.75,915.75,1
20111201|2011-06-15 05:30,15,916,916,916,916,1
20111201|2011-06-15 07:00,15,914.5,915,914.5,915,2
20111201|2011-06-15 09:30,15,912,920.25,907,914,264
20111201|2011-06-15 10:00,15,911.5,911.5,901,901,276
20111201|2011-06-15 10:30,15,901,903,900,901,126
20111201|2011-06-15 11:00,15,901.5,904,900,900,165
20111201|2011-06-15 11:30,15,900.25,900.25,890,890,304
20111201|2011-06-15 12:00,15,890,894.5,890,892.75,210
20111201|2011-06-15 12:30,15,893.25,894,891.75,893,154
20111201|2011-06-15 13:00,15,893.5,899,893.5,898.25,165
20111201|2011-06-15 18:00,16,897,903,897,901,15
20111201|2011-06-15 18:30,16,900,900,900,900,8
20111201|2011-06-15 19:00,16,900,900,900,900,1
20111201|2011-06-15 20:00,16,900.25,900.25,900.25,900.25,2
20111201|2011-06-15 21:00,16,900.75,900.75,900.75,900.75,1
20111201|2011-06-15 21:30,16,900.5,900.5,900.5,900.5,1
20111201|2011-06-15 23:00,16,901.75,901.75,901.5,901.5,3
20111201|2011-06-15 23:30,16,900.25,900.25,900,900,24
20111201|2011-06-16 00:00,16,900,900,900,900,1
20111201|2011-06-16 01:00,16,897.25,900,897.25,900,3
20111201|2011-06-16 02:30,16,897,897,897,897,2
20111201|2011-06-16 03:30,16,899.25,901,899.25,901,18
20111201|2011-06-16 04:00,16,902,902,900,900,7
20111201|2011-06-16 04:30,16,897.5,897.5,897.25,897.25,14
20111201|2011-06-16 05:00,16,897,897.75,897,897.75,2
20111201|2011-06-16 05:30,16,900,900,894.25,894.25,12
20111201|2011-06-16 06:30,16,892.5,892.75,891.75,892.75,6
20111201|2011-06-16 07:00,16,891,892,890,892,11
20111201|2011-06-16 09:30,16,890.5,902.25,889.5,896,421
20111201|2011-06-16 10:00,16,896.25,899,895.25,898.5,54
20111201|2011-06-16 10:30,16,900.5,900.5,898,899,49
20111201|2011-06-16 11:00,16,898,899,890.5,893.75,101
20111201|2011-06-16 11:30,16,892.75,893,884.25,884.25,100
20111201|2011-06-16 12:00,16,884,888.25,882.5,886,92
20111201|2011-06-16 12:30,16,886,888.25,884,884,109
20111201|2011-06-16 13:00,16,883.25,885,878.75,882.25,225
20111201|2011-06-16 18:00,17,882,882,875,875,57
20111201|2011-06-16 18:30,17,878,878,878,878,1
20111201|2011-06-16 19:30,17,875,875,874.75,874.75,2
20111201|2011-06-16 20:00,17,878.25,880,878.25,880,2
20111201|2011-06-16 21:00,17,876.5,876.5,876,876,3
20111201|2011-06-16 23:00,17,876.25,876.25,876.25,876.25,4
20111201|2011-06-17 00:00,17,876,876,874.5,874.5,21
20111201|2011-06-17 00:30,17,874,874,874,874,6
20111201|2011-06-17 01:30,17,875.5,876,875.5,876,4
20111201|2011-06-17 02:00,17,877,877.75,877,877.25,6
20111201|2011-06-17 02:30,17,877.25,877.25,877.25,877.25,7
20111201|2011-06-17 03:00,17,877.25,877.25,877.25,877.25,1
20111201|2011-06-17 04:30,17,879.75,879.75,879.75,879.75,1
20111201|2011-06-17 05:00,17,884,884,884,884,3
20111201|2011-06-17 06:00,17,886,886.25,886,886,6
20111201|2011-06-17 06:30,17,885.75,890.75,884.5,890.75,18
20111201|2011-06-17 07:00,17,887,888.75,887,888,11
20111201|2011-06-17 09:30,17,887.75,891.25,886,890.5,245
20111201|2011-06-17 10:00,17,888,888.75,886.25,888.75,49
20111201|2011-06-17 10:30,17,888.25,889.5,886.5,889.5,104
20111201|2011-06-17 11:00,17,889.75,890.5,886.25,886.25,92
20111201|2011-06-17 11:30,17,886,888,883.25,888,111
20111201|2011-06-17 12:00,17,887,887,877.5,879,173
20111201|2011-06-17 12:30,17,883.75,885.25,881.5,884.75,38
20111201|2011-06-17 13:00,17,885.5,898.25,883.25,898.25,128
20111201|2011-06-19 18:00,20,889.5,894,886,892.5,16
20111201|2011-06-19 18:30,20,892.5,895,891,891,14
20111201|2011-06-19 19:00,20,891.25,891.25,890.75,890.75,2
20111201|2011-06-19 20:30,20,890,890,890,890,1
20111201|2011-06-19 21:00,20,890.5,890.5,890.5,890.5,1
20111201|2011-06-20 00:00,20,888,888,888,888,1
20111201|2011-06-20 01:30,20,888,888,888,888,7
20111201|2011-06-20 02:00,20,888,888,888,888,1
20111201|2011-06-20 05:00,20,888,888,888,888,1
20111201|2011-06-20 09:30,20,892,892,877,878.5,257
20111201|2011-06-20 10:00,20,878,883,878,883,34
20111201|2011-06-20 10:30,20,882,885.25,882,884,50
20111201|2011-06-20 11:00,20,884.25,887,884.25,885,21
20111201|2011-06-20 11:30,20,883.25,884.5,883.25,884.25,13
20111201|2011-06-20 12:00,20,884.5,887.5,884.5,885.75,23
20111201|2011-06-20 12:30,20,886.25,886.25,882.75,885,48
20111201|2011-06-20 13:00,20,885,885.75,878.75,879,316
20111201|2011-06-20 18:00,21,880.5,882.75,880.5,882.75,12
20111201|2011-06-20 18:30,21,887.75,887.75,881,882,15
20111201|2011-06-20 19:00,21,880,880,880,880,3
20111201|2011-06-20 21:00,21,881.75,881.75,881.75,881.75,1
20111201|2011-06-20 22:00,21,886,886,886,886,1
20111201|2011-06-20 22:30,21,879.75,879.75,878.25,878.25,2
20111201|2011-06-21 01:30,21,885,885,885,885,1
20111201|2011-06-21 02:00,21,887.5,887.5,887.5,887.5,1
20111201|2011-06-21 02:30,21,887,887,887,887,1
20111201|2011-06-21 03:00,21,889,889,889,889,1
20111201|2011-06-21 04:00,21,890,890,890,890,3
20111201|2011-06-21 05:30,21,894,894,894,894,1
20111201|2011-06-21 06:00,21,894.5,896,894.5,896,40
20111201|2011-06-21 06:30,21,894,895.25,894,895.25,4
20111201|2011-06-21 07:00,21,895.25,895.5,895.25,895.5,4
20111201|2011-06-21 09:30,21,892.5,895,891,891.5,159
20111201|2011-06-21 10:00,21,891.75,892,890.5,890.5,87
20111201|2011-06-21 10:30,21,890.75,892.75,890.25,892,59
20111201|2011-06-21 11:00,21,893,894.5,891.25,891.25,102
20111201|2011-06-21 11:30,21,890.5,891.5,887.5,889.25,63
20111201|2011-06-21 12:00,21,890.5,892.25,888.25,892.25,22
20111201|2011-06-21 12:30,21,892,893,888.75,892.25,26
20111201|2011-06-21 13:00,21,893,896.25,886,886.5,124
20111201|2011-06-21 18:00,22,887.75,890.5,885,890,26
20111201|2011-06-21 18:30,22,888.25,890.5,888.25,890.5,7
20111201|2011-06-21 19:00,22,890.75,890.75,887,889.5,4
20111201|2011-06-21 19:30,22,888.75,890,888.75,890,6
20111201|2011-06-22 00:30,22,890,890,890,890,1
20111201|2011-06-22 03:00,22,888,888,888,888,2
20111201|2011-06-22 03:30,22,883.25,883.25,883.25,883.25,1
20111201|2011-06-22 04:00,22,882.25,882.25,882.25,882.25,2
20111201|2011-06-22 04:30,22,880,880,880,880,6
20111201|2011-06-22 05:00,22,880,880.25,875.5,880.25,40
20111201|2011-06-22 05:30,22,878.75,878.75,878.25,878.25,4
20111201|2011-06-22 06:00,22,876,876,870,874,52
20111201|2011-06-22 06:30,22,873.75,873.75,870,871.5,8
20111201|2011-06-22 09:30,22,871,873,864.5,865,388
20111201|2011-06-22 10:00,22,865,865.5,857.75,860.5,411
20111201|2011-06-22 10:30,22,860,860,852,852,222
20111201|2011-06-22 11:00,22,850.75,850.75,835,846,528
20111201|2011-06-22 11:30,22,846.5,853.5,845.5,850.5,278
20111201|2011-06-22 12:00,22,850.25,852.75,848.25,851,71
20111201|2011-06-22 12:30,22,852.75,856,848,854.25,284
20111201|2011-06-22 13:00,22,856,860,851,856.5,366
20111201|2011-06-22 18:00,23,853.25,853.75,852,852,27
20111201|2011-06-22 18:30,23,853,853,853,853,1
20111201|2011-06-22 19:00,23,854.25,854.25,854.25,854.25,1
20111201|2011-06-22 19:30,23,852.25,852.25,852.25,852.25,1
20111201|2011-06-22 20:30,23,850,850,849,849,6
20111201|2011-06-22 21:00,23,852,852,852,852,2
20111201|2011-06-22 21:30,23,852,852,852,852,2
20111201|2011-06-22 23:30,23,853.5,853.5,853.5,853.5,1
20111201|2011-06-23 00:30,23,852.75,853,852.75,853,9
20111201|2011-06-23 02:00,23,854,854,854,854,6
20111201|2011-06-23 03:30,23,854,854.25,854,854.25,6
20111201|2011-06-23 04:00,23,855,855,848,848,42
20111201|2011-06-23 04:30,23,846,847.5,846,847.5,7
20111201|2011-06-23 05:30,23,848,848,848,848,2
20111201|2011-06-23 06:00,23,849.75,849.75,847.25,847.5,4
20111201|2011-06-23 06:30,23,849.25,849.25,848,848.25,7
20111201|2011-06-23 09:30,23,842.5,842.5,821.75,825,585
20111201|2011-06-23 10:00,23,825.5,830,824.75,828,221
20111201|2011-06-23 10:30,23,828.25,832.25,826.75,830,91
20111201|2011-06-23 11:00,23,829.75,830.75,827.5,830,155
20111201|2011-06-23 11:30,23,828.75,834,828.75,831,152
20111201|2011-06-23 12:00,23,835.5,838,828.5,830.75,275
20111201|2011-06-23 12:30,23,833,845.5,831,845.5,82
20111201|2011-06-23 13:00,23,842.25,843.25,836.25,838.25,131
20111201|2011-06-23 18:00,24,840.25,840.25,837.25,840,54
20111201|2011-06-23 19:30,24,839.5,839.5,839.5,839.5,1
20111201|2011-06-23 20:00,24,840,840.25,840,840.25,2
20111201|2011-06-23 21:00,24,841,841,841,841,6
20111201|2011-06-23 22:00,24,841,841,841,841,1
20111201|2011-06-23 23:00,24,842,842,842,842,1
20111201|2011-06-23 23:30,24,842,842,842,842,1
20111201|2011-06-24 00:00,24,842,842,842,842,8
20111201|2011-06-24 04:00,24,845,845.5,845,845.5,20
20111201|2011-06-24 04:30,24,844.75,844.75,844.75,844.75,1
20111201|2011-06-24 06:00,24,844.75,844.75,844.75,844.75,1
20111201|2011-06-24 06:30,24,846.25,846.25,846.25,846.25,14
20111201|2011-06-24 07:00,24,847.5,847.5,846.5,847.25,7
20111201|2011-06-24 09:30,24,847,847.25,829,832.25,280
20111201|2011-06-24 10:00,24,833,837.75,833,837.25,157
20111201|2011-06-24 10:30,24,837,840.25,836,836.5,95
20111201|2011-06-24 11:00,24,837,837.25,833.5,833.75,126
20111201|2011-06-24 11:30,24,833.75,834.75,831,832.25,80
20111201|2011-06-24 12:00,24,831.25,832.25,827.25,827.25,108
20111201|2011-06-24 12:30,24,827.25,827.25,820.75,825,246
20111201|2011-06-24 13:00,24,824.75,826.25,822,822,183
20111201|2011-06-26 18:00,27,827.5,827.5,818.75,819.25,47
20111201|2011-06-26 18:30,27,816.75,816.75,813,813,64
20111201|2011-06-26 19:00,27,814.5,814.5,814.5,814.5,1
20111201|2011-06-26 19:30,27,814,814.5,814,814.5,2
20111201|2011-06-26 21:30,27,815.25,815.25,815.25,815.25,1
20111201|2011-06-26 23:30,27,815,815,815,815,2
20111201|2011-06-27 00:00,27,815,815,815,815,8
20111201|2011-06-27 02:30,27,817,819,817,818.5,7
20111201|2011-06-27 09:30,27,813.25,818.75,809.75,811.75,353
20111201|2011-06-27 10:00,27,812.5,813.5,807,807.25,155
20111201|2011-06-27 10:30,27,807,812.25,806,810.5,132
20111201|2011-06-27 11:00,27,811,813.5,809.75,813,150
20111201|2011-06-27 11:30,27,813,817,810.75,815.5,176
20111201|2011-06-27 12:00,27,815.5,817.5,815,815,27
20111201|2011-06-27 12:30,27,816,819,815.5,817.75,86
20111201|2011-06-27 13:00,27,816.75,817.25,806.75,811.75,171
20111201|2011-06-27 18:00,28,813,817,813,816.75,9
20111201|2011-06-27 18:30,28,816.75,816.75,816.75,816.75,1
20111201|2011-06-27 19:00,28,814.75,814.75,814.75,814.75,1
20111201|2011-06-27 19:30,28,813.5,813.5,813.5,813.5,1
20111201|2011-06-27 21:00,28,816.75,820.5,816.75,820.5,6
20111201|2011-06-27 22:00,28,813.5,813.5,813.5,813.5,2
20111201|2011-06-27 22:30,28,814,814,814,814,4
20111201|2011-06-27 23:00,28,814,814,814,814,1
20111201|2011-06-27 23:30,28,814,814,814,814,4
20111201|2011-06-28 00:00,28,814,814,813.75,813.75,2
20111201|2011-06-28 01:00,28,811.25,811.25,811,811,2
20111201|2011-06-28 01:30,28,811,811,811,811,1
20111201|2011-06-28 02:00,28,813,813,813,813,4
20111201|2011-06-28 02:30,28,813,813,813,813,4
20111201|2011-06-28 03:00,28,813,813,813,813,2
20111201|2011-06-28 05:00,28,818.5,819,818.5,819,3
20111201|2011-06-28 06:00,28,821.5,822,821.5,822,13
20111201|2011-06-28 06:30,28,820.25,820.25,820.25,820.25,1
20111201|2011-06-28 09:30,28,820.5,826.5,820,822.25,373
20111201|2011-06-28 10:00,28,820.5,825.5,819,824.5,136
20111201|2011-06-28 10:30,28,824,826,823,824.5,186
20111201|2011-06-28 11:00,28,824,825,822,822.5,202
20111201|2011-06-28 11:30,28,822.5,840.25,821.5,832.5,202
20111201|2011-06-28 12:00,28,832,835.75,832,835.5,45
20111201|2011-06-28 12:30,28,836,837.5,834,835.5,140
20111201|2011-06-28 13:00,28,835.75,836.5,833.75,835.5,214
20111201|2011-06-28 18:00,29,842,842.25,835.25,839.5,31
20111201|2011-06-28 18:30,29,840.75,843.5,840.75,842.25,32
20111201|2011-06-28 19:00,29,842,843.5,842,843.5,2
20111201|2011-06-28 19:30,29,845,845,845,845,13
20111201|2011-06-28 20:00,29,846,846,845.75,845.75,4
20111201|2011-06-28 20:30,29,845.75,846.75,845.75,846.75,4
20111201|2011-06-28 21:00,29,846,846,846,846,3
20111201|2011-06-28 22:30,29,847,851.5,847,848.25,38
20111201|2011-06-28 23:30,29,848.25,848.5,848,848.5,5
20111201|2011-06-29 00:30,29,847,847,846.5,846.5,2
20111201|2011-06-29 01:30,29,846.25,846.25,844,844,12
20111201|2011-06-29 02:00,29,846,846.25,845.75,845.75,3
20111201|2011-06-29 02:30,29,845.25,845.5,844,844,4
20111201|2011-06-29 03:00,29,844.75,844.75,843,843,17
20111201|2011-06-29 03:30,29,843,844,843,844,2
20111201|2011-06-29 04:00,29,844.75,844.75,844,844,8
20111201|2011-06-29 04:30,29,846.25,846.75,846.25,846.75,8
20111201|2011-06-29 05:00,29,847.25,848.25,846.75,848.25,10
20111201|2011-06-29 05:30,29,849,849,849,849,1
20111201|2011-06-29 06:00,29,846.75,847.75,846.25,847.75,7
20111201|2011-06-29 06:30,29,850,850,849,850,12
20111201|2011-06-29 07:00,29,850,850,850,850,1
20111201|2011-06-29 09:30,29,852.5,859.25,845.5,851.5,658
20111201|2011-06-29 10:00,29,852,853.75,847.75,849.5,372
20111201|2011-06-29 10:30,29,849.5,854.5,847.5,853,128
20111201|2011-06-29 11:00,29,853,853.5,850.5,850.75,233
20111201|2011-06-29 11:30,29,851,851.75,842,844,143
20111201|2011-06-29 12:00,29,844,848.5,843.5,847,93
20111201|2011-06-29 12:30,29,846,852.75,846,852.75,102
20111201|2011-06-29 13:00,29,851.5,852,847,850.5,151
20111201|2011-06-29 18:00,30,850.5,851.25,848.75,848.75,6
20111201|2011-06-29 18:30,30,850,850.25,848.75,848.75,4
20111201|2011-06-29 19:00,30,846.5,846.5,846.25,846.25,2
20111201|2011-06-29 20:30,30,848,848,848,848,2
20111201|2011-06-29 21:30,30,848.25,848.25,847.75,847.75,2
20111201|2011-06-29 23:00,30,848,850,848,850,20
20111201|2011-06-29 23:30,30,848.5,848.5,848.5,848.5,1
20111201|2011-06-30 03:30,30,847.75,847.75,847.75,847.75,3
20111201|2011-06-30 05:00,30,847.5,847.5,847.5,847.5,2
20111201|2011-06-30 06:00,30,847.25,847.25,847.25,847.25,1
20111201|2011-06-30 06:30,30,847.25,847.25,844.75,845.5,7
20111201|2011-06-30 07:00,30,845.5,846.25,844.25,844.75,13
20111201|2011-06-30 09:30,30,802.5,803.75,788.25,796.25,772
20111201|2011-06-30 10:00,30,795.75,802.5,795.25,801,277
20111201|2011-06-30 10:30,30,798,798.75,795.5,795.75,134
20111201|2011-06-30 11:00,30,796,798.5,791.25,798,187
20111201|2011-06-30 11:30,30,798,802.75,796,800,109
20111201|2011-06-30 12:00,30,798.75,801.25,798.5,800.75,155
20111201|2011-06-30 12:30,30,797.5,800.5,794,796,73
20111201|2011-06-30 13:00,30,797.5,801.5,790.5,798.5,125
20111201|2011-06-30 18:00,1,796,796.5,791,792,59
20111201|2011-06-30 18:30,1,791.5,792,785.75,788.5,29
20111201|2011-06-30 19:00,1,788.5,789,785.75,788.5,8
20111201|2011-06-30 19:30,1,788.5,788.5,783.75,787.5,15
20111201|2011-06-30 20:00,1,790.5,795,790.5,795,24
20111201|2011-06-30 20:30,1,799.25,799.25,799.25,799.25,1
20111201|2011-06-30 21:00,1,800,800,800,800,2
20111201|2011-06-30 21:30,1,799.5,799.5,799.5,799.5,1
20111201|2011-06-30 23:00,1,799,799,798.75,798.75,4
20111201|2011-06-30 23:30,1,799,799,799,799,11
20111201|2011-07-01 00:00,1,799,799,799,799,5
20111201|2011-07-01 00:30,1,799,799,799,799,6
20111201|2011-07-01 01:00,1,799.5,801.25,798.5,798.5,30
20111201|2011-07-01 01:30,1,798.5,799,798.5,799,3
20111201|2011-07-01 02:00,1,798.25,798.75,798.25,798.75,2
20111201|2011-07-01 02:30,1,797.25,797.25,797.25,797.25,1
20111201|2011-07-01 03:30,1,798.75,798.75,798.75,798.75,4
20111201|2011-07-01 04:00,1,798.75,799.5,798.75,799.5,66
20111201|2011-07-01 04:30,1,799.5,799.5,798.5,799.5,12
20111201|2011-07-01 05:00,1,799.5,799.5,799.5,799.5,5
20111201|2011-07-01 05:30,1,799.5,799.5,799.5,799.5,15
20111201|2011-07-01 06:30,1,798.25,799.25,795.75,795.75,4
20111201|2011-07-01 07:00,1,796,796,794.75,794.75,5
20111201|2011-07-01 09:30,1,797,799.5,791.25,792.5,521
20111201|2011-07-01 10:00,1,792.25,799.5,792,796.75,135
20111201|2011-07-01 10:30,1,796.25,797,794.25,794.75,220
20111201|2011-07-01 11:00,1,795.25,797.5,795.25,797.25,85
20111201|2011-07-01 11:30,1,797.25,799.75,794.75,799.75,82
20111201|2011-07-01 12:00,1,798.25,803,797.5,803,98
20111201|2011-07-01 12:30,1,803,807.75,799,805,180
20111201|2011-07-01 13:00,1,804.5,806.75,801.75,805.25,191
20111201|2011-07-04 18:00,5,812,812.75,809,812.75,56
20111201|2011-07-04 19:00,5,813.5,814.25,813.5,814,6
20111201|2011-07-04 19:30,5,814,815.5,814,815.5,5
20111201|2011-07-04 20:00,5,816.75,819.75,816.75,817.75,7
20111201|2011-07-04 20:30,5,813.75,813.75,813.75,813.75,1
20111201|2011-07-04 21:30,5,813,813,813,813,1
20111201|2011-07-04 22:00,5,813,813,813,813,4
20111201|2011-07-04 23:00,5,813.25,818.25,813.25,818.25,20
20111201|2011-07-05 00:00,5,813.25,813.25,813.25,813.25,1
20111201|2011-07-05 00:30,5,814.25,814.75,814.25,814.75,2
20111201|2011-07-05 02:30,5,817.5,819,817.5,819,7
20111201|2011-07-05 04:00,5,822.25,822.5,822.25,822.5,6
20111201|2011-07-05 06:30,5,824.5,825.25,822.75,822.75,7
20111201|2011-07-05 07:00,5,825.25,825.25,825.25,825.25,2
20111201|2011-07-05 09:30,5,822,833.25,822,825,552
20111201|2011-07-05 10:00,5,824,827,820.5,825,72
20111201|2011-07-05 10:30,5,825,828,824.75,825.5,60
20111201|2011-07-05 11:00,5,827,828,827,827.25,52
20111201|2011-07-05 11:30,5,828,829.5,828,829.25,30
20111201|2011-07-05 12:00,5,829.25,831.5,827.5,831.25,67
20111201|2011-07-05 12:30,5,831,835,830,835,45
20111201|2011-07-05 13:00,5,834.5,834.5,828.5,831.75,83
20111201|2011-07-05 18:00,6,833.25,833.25,832,832,50
20111201|2011-07-05 18:30,6,833,834.5,833,834.5,12
20111201|2011-07-05 20:00,6,835.25,835.5,835.25,835.5,5
20111201|2011-07-05 20:30,6,835.25,835.75,835.25,835.75,3
20111201|2011-07-05 22:00,6,832.5,832.5,832.5,832.5,1
20111201|2011-07-05 23:00,6,833.5,833.5,833.5,833.5,1
20111201|2011-07-06 00:30,6,833.75,833.75,833.75,833.75,1
20111201|2011-07-06 01:00,6,833.5,833.5,833.25,833.25,7
20111201|2011-07-06 02:00,6,832.5,832.5,832.5,832.5,1
20111201|2011-07-06 03:00,6,827,827,822.25,822.25,18
20111201|2011-07-06 03:30,6,819.75,821.25,819.25,821.25,13
20111201|2011-07-06 04:00,6,821.25,821.25,821.25,821.25,1
20111201|2011-07-06 05:00,6,822.25,822.25,822.25,822.25,1
20111201|2011-07-06 06:30,6,820.25,820.25,820.25,820.25,1
20111201|2011-07-06 07:00,6,821.25,821.75,821.25,821.75,2
20111201|2011-07-06 09:30,6,822,829.75,817.5,828.75,197
20111201|2011-07-06 10:00,6,829,829,825.25,826.5,124
20111201|2011-07-06 10:30,6,827,827.5,824.75,825.75,63
20111201|2011-07-06 11:00,6,825.5,825.5,824,825,58
20111201|2011-07-06 11:30,6,824.5,824.75,823.25,823.5,14
20111201|2011-07-06 12:00,6,824,825,824,825,40
20111201|2011-07-06 12:30,6,824,824.75,822.25,823.25,64
20111201|2011-07-06 13:00,6,823,825,820,820,90
20111201|2011-07-06 18:00,7,821.5,821.5,818.5,820.5,4
20111201|2011-07-06 18:30,7,821,821,821,821,1
20111201|2011-07-06 20:30,7,820.25,820.25,818,818,4
20111201|2011-07-06 23:00,7,818.75,818.75,818.75,818.75,1
20111201|2011-07-07 01:30,7,821,821,821,821,4
20111201|2011-07-07 02:00,7,820,820,820,820,2
20111201|2011-07-07 02:30,7,820,821,820,820.75,18
20111201|2011-07-07 03:30,7,821,821,817,819,17
20111201|2011-07-07 04:00,7,818.25,818.25,818,818,2
20111201|2011-07-07 04:30,7,818,818,818,818,3
20111201|2011-07-07 05:00,7,817,817,817,817,1
20111201|2011-07-07 05:30,7,817,817,817,817,9
20111201|2011-07-07 06:30,7,818.25,818.75,816,816,17
20111201|2011-07-07 07:00,7,816,816,815.5,815.5,9
20111201|2011-07-07 09:30,7,820.75,822.75,809,810.25,556
20111201|2011-07-07 10:00,7,810,813,809,809.75,138
20111201|2011-07-07 10:30,7,809.75,810,802.5,808,72
20111201|2011-07-07 11:00,7,808.75,810.75,808.75,810.5,49
20111201|2011-07-07 11:30,7,811,819.5,810.25,819.5,124
20111201|2011-07-07 12:00,7,819.5,821,816.25,817.75,86
20111201|2011-07-07 12:30,7,816.75,819,815,818.75,14
20111201|2011-07-07 13:00,7,817.5,821.5,817,817.5,84
20111201|2011-07-07 18:00,8,821,823.25,821,822,7
20111201|2011-07-07 19:00,8,822.25,822.25,822,822,2
20111201|2011-07-07 20:30,8,822,822,822,822,2
20111201|2011-07-07 21:30,8,822,822,822,822,2
20111201|2011-07-07 22:00,8,822.25,822.25,822.25,822.25,2
20111201|2011-07-07 22:30,8,822.25,822.25,822.25,822.25,1
20111201|2011-07-07 23:00,8,822,822,822,822,10
20111201|2011-07-07 23:30,8,822,822,822,822,7
20111201|2011-07-08 01:00,8,822,822,822,822,5
20111201|2011-07-08 01:30,8,820.25,820.25,820,820,3
20111201|2011-07-08 02:00,8,820.25,820.25,820.25,820.25,8
20111201|2011-07-08 02:30,8,820.25,820.25,820.25,820.25,1
20111201|2011-07-08 05:00,8,819.75,819.75,819.5,819.75,10
20111201|2011-07-08 05:30,8,819.75,819.75,819.75,819.75,3
20111201|2011-07-08 06:00,8,819.25,819.75,819.25,819.75,8
20111201|2011-07-08 06:30,8,819.25,819.75,819.25,819.25,12
20111201|2011-07-08 07:00,8,819,819.25,818.75,819.25,10
20111201|2011-07-08 09:30,8,818.25,827.25,808.25,812,538
20111201|2011-07-08 10:00,8,812.5,818,810.25,816.5,121
20111201|2011-07-08 10:30,8,816.25,816.25,813.25,814,83
20111201|2011-07-08 11:00,8,815.75,819,815.75,817.5,22
20111201|2011-07-08 11:30,8,817.5,819,817.5,818,65
20111201|2011-07-08 12:00,8,818,818,818,818,85
20111201|2011-07-08 12:30,8,818.25,823,818.25,819,44
20111201|2011-07-08 13:00,8,818.5,820,814,814,102
20111201|2011-07-10 18:00,11,820,821.75,817,817,55
20111201|2011-07-10 18:30,11,813,813,809.5,809.5,24
20111201|2011-07-10 19:00,11,810,811,810,811,11
20111201|2011-07-10 20:00,11,809.25,809.25,809,809,3
20111201|2011-07-10 21:00,11,809.75,810.75,809.75,810.75,3
20111201|2011-07-11 02:00,11,809.25,809.25,808,808,12
20111201|2011-07-11 02:30,11,806.5,806.5,805,805,4
20111201|2011-07-11 03:00,11,804.25,804.25,804,804,5
20111201|2011-07-11 03:30,11,804,804,803,803.25,10
20111201|2011-07-11 04:00,11,803,803,803,803,3
20111201|2011-07-11 04:30,11,803.5,803.5,803.5,803.5,1
20111201|2011-07-11 05:00,11,802,802,802,802,4
20111201|2011-07-11 06:30,11,798.75,798.75,797,797,12
20111201|2011-07-11 07:00,11,795.75,795.75,795.75,795.75,3
20111201|2011-07-11 09:30,11,797.25,800.25,793.5,794.75,329
20111201|2011-07-11 10:00,11,794.25,797.5,793.75,796,108
20111201|2011-07-11 10:30,11,796.5,798.75,794.5,794.5,170
20111201|2011-07-11 11:00,11,795,795.5,794,794.5,25
20111201|2011-07-11 11:30,11,795,795,793.25,794,25
20111201|2011-07-11 12:00,11,793.75,795.25,793.5,794.5,21
20111201|2011-07-11 12:30,11,794.75,798,794.5,798,71
20111201|2011-07-11 13:00,11,796.75,801,795.25,796.25,473
20111201|2011-07-11 18:00,12,797.5,798,796.5,798,11
20111201|2011-07-11 19:00,12,798,798,796,796,10
20111201|2011-07-11 19:30,12,795.5,795.75,795.5,795.75,5
20111201|2011-07-11 20:00,12,795.25,795.25,794.25,794.25,7
20111201|2011-07-11 20:30,12,794,794,791.75,791.75,132
20111201|2011-07-11 21:00,12,791,792.5,791,791,6
20111201|2011-07-11 21:30,12,789.25,789.25,782.5,783.5,55
20111201|2011-07-11 22:00,12,784.75,787.75,784.75,787.75,8
20111201|2011-07-11 22:30,12,785.5,785.5,785.5,785.5,2
20111201|2011-07-11 23:30,12,784.75,784.75,784.5,784.5,10
20111201|2011-07-12 00:00,12,784.5,784.75,784.5,784.75,3
20111201|2011-07-12 00:30,12,784.75,784.75,784.75,784.75,1
20111201|2011-07-12 01:00,12,784.25,784.25,784,784,3
20111201|2011-07-12 01:30,12,784.25,784.25,784,784,20
20111201|2011-07-12 02:00,12,784,784.25,783.75,784.25,4
20111201|2011-07-12 03:00,12,784.25,784.25,782.75,783,23
20111201|2011-07-12 03:30,12,781.5,781.5,778.5,778.5,54
20111201|2011-07-12 04:00,12,778.25,779.5,778.25,778.5,9
20111201|2011-07-12 04:30,12,778.5,778.5,776.75,776.75,9
20111201|2011-07-12 05:00,12,780,780,780,780,3
20111201|2011-07-12 05:30,12,779.75,780,777.25,777.25,6
20111201|2011-07-12 06:30,12,780,782.5,780,782.5,38
20111201|2011-07-12 07:00,12,781.5,781.5,781.25,781.25,2
20111201|2011-07-12 09:30,12,789.5,800.75,786.75,791.25,414
20111201|2011-07-12 10:00,12,792.5,795.75,790.5,795,188
20111201|2011-07-12 10:30,12,794.5,800.5,794.5,796.75,209
20111201|2011-07-12 11:00,12,797,797.5,795.5,797,109
20111201|2011-07-12 11:30,12,796.5,802.25,791.25,800.25,197
20111201|2011-07-12 12:00,12,799.5,806,798.5,804,143
20111201|2011-07-12 12:30,12,804.25,805.75,798.75,801.75,119
20111201|2011-07-12 13:00,12,801,802.25,796.5,797.75,184
20111201|2011-07-12 18:00,13,801.25,801.25,792.5,795.5,25
20111201|2011-07-12 18:30,13,795.75,796.75,795.75,796.5,11
20111201|2011-07-12 19:00,13,796,798.25,796,798.25,6
20111201|2011-07-12 20:00,13,800,800,800,800,1
20111201|2011-07-12 21:30,13,801,801,801,801,1
20111201|2011-07-12 22:00,13,800.5,801,800,801,8
20111201|2011-07-12 22:30,13,801.25,801.25,801,801,3
20111201|2011-07-12 23:00,13,800.25,800.25,800.25,800.25,1
20111201|2011-07-12 23:30,13,800.5,800.5,800.5,800.5,1
20111201|2011-07-13 00:30,13,801.25,801.25,800.75,801.25,5
20111201|2011-07-13 01:30,13,801.25,801.25,801.25,801.25,2
20111201|2011-07-13 02:00,13,796.75,796.75,796.75,796.75,1
20111201|2011-07-13 02:30,13,796.75,796.75,796.25,796.25,6
20111201|2011-07-13 03:30,13,794.25,794.25,793.5,793.5,4
20111201|2011-07-13 04:00,13,793.25,793.75,793.25,793.75,4
20111201|2011-07-13 04:30,13,793.75,793.75,793.75,793.75,1
20111201|2011-07-13 05:00,13,793,793,792.75,792.75,3
20111201|2011-07-13 05:30,13,793.75,793.75,793.75,793.75,2
20111201|2011-07-13 06:00,13,795.5,800.75,795,800.75,11
20111201|2011-07-13 06:30,13,801,802.5,801,802.5,11
20111201|2011-07-13 07:00,13,800.75,802.5,800.75,801,14
20111201|2011-07-13 09:30,13,801.25,826.75,800.5,820,696
20111201|2011-07-13 10:00,13,818.75,819.25,812,813,561
20111201|2011-07-13 10:30,13,813,813.25,808.75,809,613
20111201|2011-07-13 11:00,13,809,815,806.25,815,473
20111201|2011-07-13 11:30,13,815,815,808,813,1214
20111201|2011-07-13 12:00,13,813,816,810.75,814.5,133
20111201|2011-07-13 12:30,13,814.5,818.75,811.5,818,127
20111201|2011-07-13 13:00,13,817,824.25,816.5,822.25,228
20111201|2011-07-13 18:00,14,820,822.75,819.25,822.75,13
20111201|2011-07-13 19:00,14,824.5,825.25,823,825.25,6
20111201|2011-07-13 19:30,14,827.5,827.5,827.5,827.5,1
20111201|2011-07-13 20:00,14,823.5,823.5,823,823,10
20111201|2011-07-13 21:30,14,823.25,823.25,823.25,823.25,1
20111201|2011-07-13 23:30,14,823,823,823,823,1
20111201|2011-07-14 01:00,14,824,824.25,824,824.25,3
20111201|2011-07-14 01:30,14,827,827,827,827,5
20111201|2011-07-14 02:00,14,824.25,824.25,824,824,4
20111201|2011-07-14 03:00,14,822,822,820,820,27
20111201|2011-07-14 03:30,14,820,820,820,820,1
20111201|2011-07-14 04:00,14,820,820,819,819.5,18
20111201|2011-07-14 04:30,14,819,819,818,818,24
20111201|2011-07-14 05:30,14,818,818,817.75,817.75,6
20111201|2011-07-14 06:30,14,821.25,823.5,821.25,823.5,6
20111201|2011-07-14 07:00,14,824.25,824.25,820.75,822.5,29
20111201|2011-07-14 09:30,14,822.5,825,815.5,818,289
20111201|2011-07-14 10:00,14,817.25,818,811.25,817,188
20111201|2011-07-14 10:30,14,817.25,819,816.25,816.5,59
20111201|2011-07-14 11:00,14,815.75,819.5,814.25,819.5,90
20111201|2011-07-14 11:30,14,820.5,823,820.25,821,29
20111201|2011-07-14 12:00,14,821,822,819,819.75,100
20111201|2011-07-14 12:30,14,819.25,826.75,819,824.25,107
20111201|2011-07-14 13:00,14,825,830.75,824.5,830.75,100
20111201|2011-07-14 18:00,15,828.5,834.5,828.5,834.5,20
20111201|2011-07-14 18:30,15,833.5,837,833.5,837,5
20111201|2011-07-14 23:00,15,832.5,832.5,832.5,832.5,1
20111201|2011-07-15 00:30,15,829.25,829.25,824.75,824.75,12
20111201|2011-07-15 01:00,15,826.25,826.75,826.25,826.75,2
20111201|2011-07-15 01:30,15,826.5,826.5,826.25,826.25,2
20111201|2011-07-15 02:30,15,827.5,827.5,827.5,827.5,1
20111201|2011-07-15 03:00,15,826.25,826.25,825.75,825.75,2
20111201|2011-07-15 04:00,15,825.75,826,825.75,826,3
20111201|2011-07-15 05:30,15,825,825,825,825,1
20111201|2011-07-15 06:00,15,826,826.25,826,826,5
20111201|2011-07-15 06:30,15,825.25,826.25,825.25,826.25,3
20111201|2011-07-15 07:00,15,826.25,827,825.75,825.75,4
20111201|2011-07-15 09:30,15,832,840.25,830.5,839,150
20111201|2011-07-15 10:00,15,839,840.25,837.75,840,45
20111201|2011-07-15 10:30,15,836.5,837.5,836,837.5,15
20111201|2011-07-15 11:00,15,836.25,837,835.5,835.75,54
20111201|2011-07-15 11:30,15,835,835,825.75,833,171
20111201|2011-07-15 12:00,15,829.5,832,829.5,831,22
20111201|2011-07-15 12:30,15,831.5,831.75,824.25,828,112
20111201|2011-07-15 13:00,15,827.25,828.5,823.25,828.5,87
20111201|2011-07-17 18:00,18,828,828,818.25,825.5,45
20111201|2011-07-17 18:30,18,820,820,815,815,16
20111201|2011-07-17 19:00,18,817,817.25,817,817.25,7
20111201|2011-07-17 19:30,18,817.5,820.5,817.5,820.5,3
20111201|2011-07-17 20:30,18,821.5,821.5,821.5,821.5,3
20111201|2011-07-17 21:00,18,820.25,824.75,820.25,824.75,10
20111201|2011-07-17 21:30,18,820.5,820.5,819.5,819.5,3
20111201|2011-07-17 23:00,18,820.75,820.75,820,820,2
20111201|2011-07-17 23:30,18,820,820.5,820,820.5,2
20111201|2011-07-18 00:00,18,821.5,823.5,821.5,823.5,4
20111201|2011-07-18 01:00,18,822.5,822.5,822.5,822.5,1
20111201|2011-07-18 01:30,18,822.5,822.5,820,820,4
20111201|2011-07-18 02:00,18,821.25,821.25,821.25,821.25,1
20111201|2011-07-18 03:30,18,821.5,821.5,821.5,821.5,3
20111201|2011-07-18 04:00,18,820,820,819.5,819.5,11
20111201|2011-07-18 04:30,18,818.5,818.5,817.5,817.5,10
20111201|2011-07-18 05:00,18,816.5,816.5,815,815,12
20111201|2011-07-18 06:00,18,815,815.75,815,815.75,7
20111201|2011-07-18 09:30,18,817,822.75,810.5,814.75,279
20111201|2011-07-18 10:00,18,815.25,817,813,815.5,125
20111201|2011-07-18 10:30,18,815,816,815,816,12
20111201|2011-07-18 11:00,18,816.75,820.5,816.75,820.5,31
20111201|2011-07-18 11:30,18,820,820.5,816,817.5,77
20111201|2011-07-18 12:00,18,817.25,824,817,822.5,104
20111201|2011-07-18 12:30,18,822.75,827.5,822.25,827.5,67
20111201|2011-07-18 13:00,18,827.5,829.25,822,822.25,96
20111201|2011-07-18 18:00,19,827.5,829.5,827.5,828.5,7
20111201|2011-07-18 18:30,19,828.75,828.75,828.5,828.5,5
20111201|2011-07-18 19:00,19,830.5,830.5,830.5,830.5,2
20111201|2011-07-18 20:00,19,828.5,828.5,828.5,828.5,6
20111201|2011-07-18 21:00,19,829.25,829.25,828.5,828.5,2
20111201|2011-07-18 21:30,19,830,830,830,830,1
20111201|2011-07-19 00:30,19,830,832.5,830,832.5,3
20111201|2011-07-19 01:30,19,833,833,833,833,1
20111201|2011-07-19 02:30,19,833.25,833.25,833.25,833.25,2
20111201|2011-07-19 03:30,19,835.25,835.25,835.25,835.25,1
20111201|2011-07-19 04:00,19,835.75,836.5,835.75,836.5,8
20111201|2011-07-19 04:30,19,836.5,838.75,836.5,838.75,24
20111201|2011-07-19 05:30,19,839.75,847,839.75,842.75,49
20111201|2011-07-19 06:00,19,842.5,842.5,842.5,842.5,1
20111201|2011-07-19 06:30,19,842.75,845,842.75,844.5,7
20111201|2011-07-19 07:00,19,845.25,847.5,845.25,847.5,9
20111201|2011-07-19 09:30,19,845,857.5,845,845.5,169
20111201|2011-07-19 10:00,19,845,847.75,842.75,843.75,70
20111201|2011-07-19 10:30,19,845,847.5,844,846.75,41
20111201|2011-07-19 11:00,19,847,849.25,845,846.75,20
20111201|2011-07-19 11:30,19,847,848.5,842.25,844,41
20111201|2011-07-19 12:00,19,842.5,842.5,833.5,835,67
20111201|2011-07-19 12:30,19,839,842.75,839,842.25,79
20111201|2011-07-19 13:00,19,842.5,843.25,833,835,132
20111201|2011-07-19 18:00,20,836.75,838.75,836.75,838.75,5
20111201|2011-07-19 19:30,20,843.5,844.5,843.5,844.5,6
20111201|2011-07-19 20:30,20,843,843,842.75,842.75,3
20111201|2011-07-19 22:00,20,843.75,843.75,843.75,843.75,1
20111201|2011-07-20 01:00,20,847,847,847,847,1
20111201|2011-07-20 02:00,20,848,848,848,848,1
20111201|2011-07-20 04:00,20,845.25,845.5,845,845.5,4
20111201|2011-07-20 04:30,20,849,850.75,849,850,11
20111201|2011-07-20 05:00,20,850,850,850,850,6
20111201|2011-07-20 05:30,20,848.5,848.5,848.5,848.5,1
20111201|2011-07-20 06:00,20,845.5,845.5,845.5,845.5,1
20111201|2011-07-20 07:00,20,845.5,845.5,845.5,845.5,1
20111201|2011-07-20 09:30,20,840.5,852,840.5,852,102
20111201|2011-07-20 10:00,20,852.25,853,843,846.75,216
20111201|2011-07-20 10:30,20,847.75,851,846,846.25,55
20111201|2011-07-20 11:00,20,846.25,849.25,844,845.5,28
20111201|2011-07-20 11:30,20,844.5,844.5,840.75,843,58
20111201|2011-07-20 12:00,20,844,847,842.5,846,72
20111201|2011-07-20 12:30,20,846.75,851,846.75,850.25,191
20111201|2011-07-20 13:00,20,849.5,857,847.75,854.5,305
20111201|2011-07-20 18:00,21,852.75,852.75,845.75,845.75,2
20111201|2011-07-20 18:30,21,846,846,846,846,1
20111201|2011-07-20 19:00,21,848.25,848.25,848.25,848.25,3
20111201|2011-07-20 19:30,21,848.25,848.25,846.25,846.25,2
20111201|2011-07-20 20:00,21,846.5,847.75,846.25,847.75,5
20111201|2011-07-20 21:00,21,851.75,851.75,851.75,851.75,1
20111201|2011-07-20 21:30,21,848.75,848.75,848.75,848.75,1
20111201|2011-07-21 00:30,21,854.75,854.75,854.75,854.75,2
20111201|2011-07-21 01:30,21,855.5,856.25,855.5,856.25,4
20111201|2011-07-21 02:00,21,858.5,858.5,858.5,858.5,1
20111201|2011-07-21 03:30,21,858.75,859,857.25,857.25,10
20111201|2011-07-21 04:00,21,855.25,855.25,852.5,852.5,4
20111201|2011-07-21 04:30,21,852.5,852.5,852.5,852.5,2
20111201|2011-07-21 05:30,21,856.75,858.75,856.75,858.75,5
20111201|2011-07-21 07:00,21,852.5,852.5,851.75,851.75,2
20111201|2011-07-21 09:30,21,852,857,840.25,841.5,629
20111201|2011-07-21 10:00,21,841.5,844.5,839,841.75,215
20111201|2011-07-21 10:30,21,841,842.5,840,841,75
20111201|2011-07-21 11:00,21,839.5,841,834,835.5,73
20111201|2011-07-21 11:30,21,835.5,835.5,828,833.5,97
20111201|2011-07-21 12:00,21,833.5,838.5,832.5,837.25,25
20111201|2011-07-21 12:30,21,835.5,835.75,833,834.75,26
20111201|2011-07-21 13:00,21,835.5,836.5,833,835,95
20111201|2011-07-21 18:00,22,835,836.25,835,836.25,3
20111201|2011-07-21 21:00,22,834.75,834.75,834.75,834.75,1
20111201|2011-07-22 03:00,22,838.25,838.25,838.25,838.25,1
20111201|2011-07-22 06:30,22,838.5,838.5,838.5,838.5,25
20111201|2011-07-22 07:00,22,834,834,831.75,831.75,4
20111201|2011-07-22 09:30,22,830.25,836,826,836,179
20111201|2011-07-22 10:00,22,838.5,838.5,830.5,830.5,126
20111201|2011-07-22 10:30,22,831,831.25,830.5,831.25,18
20111201|2011-07-22 11:00,22,830.5,832,827.5,827.75,64
20111201|2011-07-22 11:30,22,829,832,829,832,18
20111201|2011-07-22 12:00,22,829.75,833.5,829.75,832,28
20111201|2011-07-22 12:30,22,833.25,839.75,831.25,839.25,37
20111201|2011-07-22 13:00,22,838.5,844.75,837.75,841.25,69
20111201|2011-07-24 18:00,25,837.75,837.75,832.5,835.5,17
20111201|2011-07-24 18:30,25,835.25,835.25,835.25,835.25,1
20111201|2011-07-24 19:00,25,834.5,834.5,831.25,831.25,2
20111201|2011-07-24 20:30,25,836,836,836,836,1
20111201|2011-07-24 21:00,25,835.25,835.25,835.25,835.25,1
20111201|2011-07-24 21:30,25,835.5,836.25,835.5,836.25,6
20111201|2011-07-24 22:30,25,833.5,833.5,833.5,833.5,1
20111201|2011-07-24 23:00,25,833.5,833.5,833.5,833.5,1
20111201|2011-07-25 02:00,25,833.5,833.5,833.5,833.5,1
20111201|2011-07-25 03:00,25,833.5,833.5,833.5,833.5,7
20111201|2011-07-25 03:30,25,835.25,835.5,835.25,835.5,2
20111201|2011-07-25 05:00,25,836.5,836.75,836.5,836.75,3
20111201|2011-07-25 09:30,25,837,837,821.5,827.75,275
20111201|2011-07-25 10:00,25,826,828,823.25,828,141
20111201|2011-07-25 10:30,25,826.75,827,823,823.25,70
20111201|2011-07-25 11:00,25,823,827.25,821.5,824.25,68
20111201|2011-07-25 11:30,25,824.25,825.75,824.25,824.5,20
20111201|2011-07-25 12:00,25,824.5,824.5,822.5,823.75,19
20111201|2011-07-25 12:30,25,824.5,833,824.25,830,58
20111201|2011-07-25 13:00,25,834,836.25,829.25,833,89
20111201|2011-07-25 18:00,26,834,835,832.75,832.75,29
20111201|2011-07-25 19:00,26,833.5,833.75,832.5,832.5,16
20111201|2011-07-25 19:30,26,832.5,832.5,832.5,832.5,15
20111201|2011-07-25 20:00,26,832.75,833.5,832.75,833.25,9
20111201|2011-07-25 21:00,26,833.75,833.75,833.75,833.75,3
20111201|2011-07-25 23:00,26,834.5,834.5,834.5,834.5,5
20111201|2011-07-26 01:30,26,834.75,838,834.75,838,4
20111201|2011-07-26 05:00,26,836.75,836.75,836.75,836.75,1
20111201|2011-07-26 06:30,26,836.25,836.25,836,836,4
20111201|2011-07-26 09:30,26,838.5,839,827.25,830.75,131
20111201|2011-07-26 10:00,26,832,834.25,829.25,829.5,74
20111201|2011-07-26 10:30,26,828,833,828,833,67
20111201|2011-07-26 11:00,26,833.5,844.5,833.5,843.75,56
20111201|2011-07-26 11:30,26,843,843.5,838,839,35
20111201|2011-07-26 12:00,26,839.5,841,837,841,30
20111201|2011-07-26 12:30,26,841,843.5,838,841,29
20111201|2011-07-26 13:00,26,840.25,843.5,835,843.5,63
20111201|2011-07-26 18:00,27,839.5,840.75,839.5,840.75,2
20111201|2011-07-26 20:00,27,840.25,840.25,840.25,840.25,1
20111201|2011-07-26 23:30,27,838,839.5,838,839.5,2
20111201|2011-07-27 01:00,27,839.75,839.75,839.75,839.75,1
20111201|2011-07-27 02:00,27,840.75,841,840.75,841,3
20111201|2011-07-27 02:30,27,841.25,841.25,841.25,841.25,1
20111201|2011-07-27 03:00,27,841,841,841,841,2
20111201|2011-07-27 03:30,27,840.5,840.5,840.25,840.25,2
20111201|2011-07-27 04:00,27,841,841,841,841,1
20111201|2011-07-27 06:30,27,842,842.5,842,842.5,2
20111201|2011-07-27 07:00,27,841.25,841.25,841.25,841.25,1
20111201|2011-07-27 09:30,27,836,859.75,836,857.5,214
20111201|2011-07-27 10:00,27,857.75,860,849.75,851.25,181
20111201|2011-07-27 10:30,27,852.5,853.75,850,852,34
20111201|2011-07-27 11:00,27,851.75,852.25,847.75,851.75,195
20111201|2011-07-27 11:30,27,852.25,857,850,857,45
20111201|2011-07-27 12:00,27,854.25,855,851.25,853.75,50
20111201|2011-07-27 12:30,27,854,857,853.5,856.5,21
20111201|2011-07-27 13:00,27,857,860.75,849.75,852,739
20111201|2011-07-27 18:00,28,853.75,853.75,847,848.25,8
20111201|2011-07-27 18:30,28,848,848,848,848,5
20111201|2011-07-27 19:00,28,847,847,847,847,3
20111201|2011-07-27 20:00,28,847,847,847,847,1
20111201|2011-07-27 20:30,28,848,848,848,848,1
20111201|2011-07-27 22:00,28,849,849,849,849,4
20111201|2011-07-27 22:30,28,849,849,849,849,6
20111201|2011-07-28 00:00,28,849,849,849,849,9
20111201|2011-07-28 00:30,28,849,849,849,849,9
20111201|2011-07-28 01:30,28,853,853,853,853,5
20111201|2011-07-28 05:30,28,857.25,857.5,857.25,857.5,2
20111201|2011-07-28 06:30,28,859,859.5,859,859.5,6
20111201|2011-07-28 07:00,28,857.25,857.25,857.25,857.25,7
20111201|2011-07-28 09:30,28,856.75,862,853.5,857.75,128
20111201|2011-07-28 10:00,28,856.75,856.75,854,855.75,55
20111201|2011-07-28 10:30,28,855.5,856.75,852.75,853.75,39
20111201|2011-07-28 11:00,28,853.75,853.75,846.75,849.5,104
20111201|2011-07-28 11:30,28,850,850,846.5,846.5,6
20111201|2011-07-28 12:00,28,847.75,851.5,847.75,851.5,13
20111201|2011-07-28 12:30,28,850.75,853.5,847.75,848,71
20111201|2011-07-28 13:00,28,848.25,849.25,845.5,848.5,202
20111201|2011-07-28 18:00,29,846.5,848.25,845.75,845.75,26
20111201|2011-07-28 20:00,29,850,850,850,850,1
20111201|2011-07-28 21:30,29,848,848,848,848,2
20111201|2011-07-28 23:00,29,850,850,850,850,2
20111201|2011-07-29 01:30,29,849.25,849.25,849.25,849.25,1
20111201|2011-07-29 03:30,29,848.75,848.75,848.75,848.75,1
20111201|2011-07-29 05:30,29,846.5,846.5,846.5,846.5,6
20111201|2011-07-29 06:30,29,844.5,844.5,844.5,844.5,1
20111201|2011-07-29 09:30,29,843,844.25,827.25,836,254
20111201|2011-07-29 10:00,29,836,838.25,835.5,837.75,66
20111201|2011-07-29 10:30,29,835.5,837.5,832.25,837.5,30
20111201|2011-07-29 11:00,29,836,836,832,834.75,32
20111201|2011-07-29 11:30,29,835.5,837.25,835,836.75,134
20111201|2011-07-29 12:00,29,835.5,839,835.5,839,42
20111201|2011-07-29 12:30,29,838.5,838.5,829.5,830,41
20111201|2011-07-29 13:00,29,830,833,828.75,830,257
20111201|2011-07-31 18:00,1,825,831.75,825,830,8
20111201|2011-07-31 18:30,1,832.25,832.25,832.25,832.25,1
20111201|2011-07-31 19:00,1,836.5,836.5,836.5,836.5,1
20111201|2011-07-31 19:30,1,836.5,836.5,836.5,836.5,5
20111201|2011-08-01 01:30,1,839,839.5,839,839.5,13
20111201|2011-08-01 02:00,1,839.5,839.5,839.5,839.5,11
20111201|2011-08-01 02:30,1,839.5,840,839.5,840,6
20111201|2011-08-01 03:00,1,843.25,846.25,843.25,845,8
20111201|2011-08-01 04:00,1,847,859,847,851.5,24
20111201|2011-08-01 04:30,1,852.25,852.5,852.25,852.5,2
20111201|2011-08-01 06:00,1,848.5,848.5,848.5,848.5,2
20111201|2011-08-01 07:00,1,845.75,845.75,845.75,845.75,2
20111201|2011-08-01 09:30,1,840.25,844.75,833.75,842.5,142
20111201|2011-08-01 10:00,1,841.25,844.75,839.5,844.75,26
20111201|2011-08-01 10:30,1,841,843.75,834.75,835.5,46
20111201|2011-08-01 11:00,1,837,837.75,835,836,29
20111201|2011-08-01 11:30,1,835.25,835.25,830.75,830.75,34
20111201|2011-08-01 12:00,1,830.25,831.25,829,831,43
20111201|2011-08-01 12:30,1,831.25,837.5,829.5,834,50
20111201|2011-08-01 13:00,1,835.75,836.75,833.75,834,65
20111201|2011-08-01 18:00,2,836,841.25,835.75,841.25,3
20111201|2011-08-01 18:30,2,840.5,840.5,840.5,840.5,1
20111201|2011-08-01 19:00,2,840.5,840.75,840.5,840.75,2
20111201|2011-08-01 20:30,2,841,841,841,841,1
20111201|2011-08-01 21:30,2,839,839,839,839,1
20111201|2011-08-02 00:30,2,839.5,839.5,839.5,839.5,1
20111201|2011-08-02 05:00,2,835.25,837.25,835.25,837.25,5
20111201|2011-08-02 05:30,2,835,835,835,835,1
20111201|2011-08-02 07:00,2,833.75,833.75,833.75,833.75,1
20111201|2011-08-02 09:30,2,834.25,838.5,820,823.25,944
20111201|2011-08-02 10:00,2,823,826,815,817.5,568
20111201|2011-08-02 10:30,2,817,820,816.5,819,152
20111201|2011-08-02 11:00,2,819,824.25,818.5,823,111
20111201|2011-08-02 11:30,2,823.25,830,822.75,829.75,242
20111201|2011-08-02 12:00,2,828.75,845.75,828.75,844.75,294
20111201|2011-08-02 12:30,2,844.5,850.75,843.25,848,131
20111201|2011-08-02 13:00,2,847.5,865.75,843.75,865.75,269
20111201|2011-08-02 18:00,3,860,861.25,852.5,854.25,27
20111201|2011-08-02 19:30,3,852.25,852.25,852.25,852.25,1
20111201|2011-08-02 22:00,3,852.75,854.25,852.75,854.25,7
20111201|2011-08-02 22:30,3,854.5,854.5,854.5,854.5,2
20111201|2011-08-02 23:30,3,854.5,854.5,854.5,854.5,1
20111201|2011-08-03 00:00,3,854.5,854.5,854.5,854.5,3
20111201|2011-08-03 00:30,3,854.5,854.5,854.5,854.5,2
20111201|2011-08-03 01:30,3,854,854,854,854,7
20111201|2011-08-03 02:00,3,853,853,852,852,4
20111201|2011-08-03 03:30,3,852.25,852.25,849,849,14
20111201|2011-08-03 05:30,3,850,850,849.75,850,8
20111201|2011-08-03 09:30,3,850,852,842,848.25,290
20111201|2011-08-03 10:00,3,850,850.25,844,845.5,71
20111201|2011-08-03 10:30,3,846,851.25,844.25,849,155
20111201|2011-08-03 11:00,3,848,849.5,845.5,845.5,72
20111201|2011-08-03 11:30,3,845.25,847.25,844.25,846.5,97
20111201|2011-08-03 12:00,3,847.25,851.75,846.75,850.75,117
20111201|2011-08-03 12:30,3,851.75,859.25,851,857.25,174
20111201|2011-08-03 13:00,3,857.25,857.25,850,850.5,113
20111201|2011-08-03 18:00,4,851.75,851.75,847.5,847.5,6
20111201|2011-08-03 21:30,4,847.25,847.25,847.25,847.25,1
20111201|2011-08-03 22:30,4,848.5,848.5,848.25,848.25,4
20111201|2011-08-03 23:00,4,848.5,848.5,848.5,848.5,7
20111201|2011-08-03 23:30,4,848.5,848.5,848.5,848.5,1
20111201|2011-08-04 00:30,4,848.5,848.5,848.5,848.5,3
20111201|2011-08-04 01:00,4,848.5,848.5,848.5,848.5,1
20111201|2011-08-04 02:00,4,849.75,850,849.75,850,6
20111201|2011-08-04 02:30,4,850,850,850,850,4
20111201|2011-08-04 03:00,4,850,850,850,850,1
20111201|2011-08-04 03:30,4,850,850,850,850,9
20111201|2011-08-04 04:30,4,849,849,841.5,844.5,43
20111201|2011-08-04 07:00,4,843.75,843.75,843.75,843.75,1
20111201|2011-08-04 09:30,4,840,848.75,836.5,842.5,197
20111201|2011-08-04 10:00,4,841.5,841.75,837,837,51
20111201|2011-08-04 10:30,4,838,842.5,828.5,829,107
20111201|2011-08-04 11:00,4,828.75,832,825,825.25,122
20111201|2011-08-04 11:30,4,825.75,836,824.25,836,105
20111201|2011-08-04 12:00,4,835.25,839.75,835,837.5,104
20111201|2011-08-04 12:30,4,836.5,838,836,836.25,11
20111201|2011-08-04 13:00,4,835.5,835.75,829.25,829.75,224
20111201|2011-08-04 18:00,5,827.5,827.5,819,819,16
20111201|2011-08-04 19:30,5,825.25,825.25,825.25,825.25,1
20111201|2011-08-04 20:00,5,821.25,821.25,821.25,821.25,2
20111201|2011-08-04 21:30,5,825.5,825.5,825,825,4
20111201|2011-08-05 00:00,5,821.25,821.5,821.25,821.5,2
20111201|2011-08-05 01:30,5,820,820,820,820,1
20111201|2011-08-05 02:00,5,822,822,822,822,1
20111201|2011-08-05 02:30,5,827.5,827.5,825.25,825.5,5
20111201|2011-08-05 03:30,5,818.25,818.25,817.75,817.75,2
20111201|2011-08-05 04:00,5,822.25,822.25,822.25,822.25,3
20111201|2011-08-05 05:30,5,822.25,822.25,821,821,2
20111201|2011-08-05 06:00,5,822,822,822,822,1
20111201|2011-08-05 09:30,5,825.25,832.25,821.25,822.75,278
20111201|2011-08-05 10:00,5,824,825.5,821.5,825.25,38
20111201|2011-08-05 10:30,5,826.25,826.25,821,824.5,34
20111201|2011-08-05 11:00,5,822.5,830,821,830,77
20111201|2011-08-05 11:30,5,828,835.5,826.25,835.5,102
20111201|2011-08-05 12:00,5,831.75,832.75,827.5,828.75,21
20111201|2011-08-05 12:30,5,828.5,832.25,827.75,831,18
20111201|2011-08-05 13:00,5,832,836.75,830.5,836.75,164
20111201|2011-08-07 18:00,8,825.75,833,825.75,832,24
20111201|2011-08-07 18:30,8,833,833,833,833,1
20111201|2011-08-07 19:00,8,834,834.5,834,834.25,5
20111201|2011-08-07 20:00,8,833,833,833,833,5
20111201|2011-08-07 21:30,8,834.25,834.25,834.25,834.25,1
20111201|2011-08-07 22:30,8,831,831,830.75,830.75,2
20111201|2011-08-08 00:00,8,830.5,830.5,830.5,830.5,1
20111201|2011-08-08 00:30,8,830.5,830.5,830.5,830.5,1
20111201|2011-08-08 03:00,8,830.25,830.25,830,830,6
20111201|2011-08-08 03:30,8,831,831,831,831,4
20111201|2011-08-08 04:00,8,829,829,828.75,828.75,2
20111201|2011-08-08 04:30,8,828.75,828.75,823.5,823.5,14
20111201|2011-08-08 05:30,8,823.75,824.75,823.75,824.75,7
20111201|2011-08-08 06:30,8,824.25,824.25,824.25,824.25,1
20111201|2011-08-08 09:30,8,823,823,805.5,812,417
20111201|2011-08-08 10:00,8,812.25,818.25,811,816,121
20111201|2011-08-08 10:30,8,816.75,818.5,813.5,817.75,57
20111201|2011-08-08 11:00,8,816.5,819.75,815.75,817.25,30
20111201|2011-08-08 11:30,8,815.75,817.75,812.5,815,38
20111201|2011-08-08 12:00,8,814.25,818,814.25,817.25,36
20111201|2011-08-08 12:30,8,817.25,821,814.25,814.5,85
20111201|2011-08-08 13:00,8,814.75,818,809,809,152
20111201|2011-08-08 18:00,9,810,810,806,809.25,27
20111201|2011-08-08 19:00,9,805,805,805,805,5
20111201|2011-08-08 19:30,9,805,805,804.5,804.5,28
20111201|2011-08-08 20:00,9,804.5,804.75,804.25,804.5,34
20111201|2011-08-08 20:30,9,804,804,803,803,12
20111201|2011-08-08 21:00,9,803,803.5,803,803.5,3
20111201|2011-08-08 21:30,9,803.25,804.5,802,804.5,9
20111201|2011-08-08 22:30,9,805.75,805.75,805.75,805.75,1
20111201|2011-08-08 23:00,9,805.75,808.5,805.75,808.5,10
20111201|2011-08-08 23:30,9,808.75,811.75,808.75,811.75,10
20111201|2011-08-09 00:00,9,811,812.5,811,812.5,16
20111201|2011-08-09 01:00,9,812.75,812.75,812.5,812.5,2
20111201|2011-08-09 01:30,9,812.5,813,812.5,813,9
20111201|2011-08-09 02:00,9,813,815,813,815,22
20111201|2011-08-09 02:30,9,816,816,816,816,1
20111201|2011-08-09 03:30,9,811,811.75,811,811.75,4
20111201|2011-08-09 04:00,9,812,812,801.5,801.5,11
20111201|2011-08-09 04:30,9,809.75,809.75,809.75,809.75,2
20111201|2011-08-09 05:30,9,806,806.25,806,806.25,4
20111201|2011-08-09 06:30,9,815.5,815.5,811.75,813.25,16
20111201|2011-08-09 07:00,9,813.75,813.75,813.75,813.75,2
20111201|2011-08-09 09:30,9,817.5,831.5,815.75,821,302
20111201|2011-08-09 10:00,9,820,825.5,820,824.5,59
20111201|2011-08-09 10:30,9,825,828.25,824.75,827.25,57
20111201|2011-08-09 11:00,9,827.25,831.75,826.5,831.75,39
20111201|2011-08-09 11:30,9,831,833,823.5,823.5,164
20111201|2011-08-09 12:00,9,823.25,826.5,823,825.75,88
20111201|2011-08-09 12:30,9,825,825.75,822.25,825,139
20111201|2011-08-09 13:00,9,826.25,826.75,819.25,820.25,172
20111201|2011-08-09 18:00,10,826.5,831.75,826,830.25,12
20111201|2011-08-09 18:30,10,831,831,831,831,2
20111201|2011-08-09 19:00,10,831,831,831,831,2
20111201|2011-08-09 19:30,10,831.5,831.5,831.5,831.5,3
20111201|2011-08-09 20:30,10,830.25,830.25,830,830,6
20111201|2011-08-09 21:00,10,830,830,830,830,1
20111201|2011-08-09 22:00,10,831.5,832,831.5,832,6
20111201|2011-08-09 23:00,10,830.5,830.5,830.5,830.5,2
20111201|2011-08-10 00:30,10,831.5,831.5,831.5,831.5,1
20111201|2011-08-10 01:00,10,831.75,831.75,831.75,831.75,1
20111201|2011-08-10 02:30,10,829,829,829,829,5
20111201|2011-08-10 03:00,10,829,829.75,829,829.75,2
20111201|2011-08-10 03:30,10,828.5,828.5,828.5,828.5,1
20111201|2011-08-10 04:00,10,832.75,832.75,832.75,832.75,2
20111201|2011-08-10 04:30,10,831.5,831.5,831.5,831.5,1
20111201|2011-08-10 05:00,10,833,833,833,833,5
20111201|2011-08-10 05:30,10,833.5,833.5,833.5,833.5,1
20111201|2011-08-10 06:30,10,834.25,834.75,832,833.75,11
20111201|2011-08-10 07:00,10,834,834.25,833.5,833.5,4
20111201|2011-08-10 09:30,10,822.5,832.5,822.5,831.5,166
20111201|2011-08-10 10:00,10,831.5,833,830,830.75,97
20111201|2011-08-10 10:30,10,831,831.75,828.25,831,40
20111201|2011-08-10 11:00,10,830.25,833,829.25,832.25,81
20111201|2011-08-10 11:30,10,832.5,834,829.5,830.25,38
20111201|2011-08-10 12:00,10,832,834.25,830.5,833.75,38
20111201|2011-08-10 12:30,10,833.75,839,833.25,839,119
20111201|2011-08-10 13:00,10,838.75,845,837,842,442
20111201|2011-08-10 18:00,11,839,842.25,838,841.25,14
20111201|2011-08-10 18:30,11,841.5,842.75,841.5,842.75,4
20111201|2011-08-10 19:30,11,842.75,843.5,842,842,19
20111201|2011-08-10 20:00,11,842,842.75,839,842.75,27
20111201|2011-08-10 21:30,11,842.5,842.5,842.5,842.5,1
20111201|2011-08-10 22:30,11,842.5,842.5,842.5,842.5,2
20111201|2011-08-11 01:00,11,844.5,844.5,844.5,844.5,2
20111201|2011-08-11 01:30,11,845,846.5,845,846.5,8
20111201|2011-08-11 02:30,11,847,849.25,847,849.25,2
20111201|2011-08-11 03:00,11,850,852.75,850,852.75,14
20111201|2011-08-11 03:30,11,852.75,854,852.75,853,21
20111201|2011-08-11 04:00,11,852,852,849,849.25,6
20111201|2011-08-11 05:30,11,849.75,849.75,849.75,849.75,2
20111201|2011-08-11 06:00,11,846.25,846.25,846.25,846.25,1
20111201|2011-08-11 06:30,11,846.75,853.5,846.75,848,20
20111201|2011-08-11 07:00,11,849.5,852,849.5,852,6
20111201|2011-08-11 09:30,11,865,877.75,864,867.25,1103
20111201|2011-08-11 10:00,11,866.25,866.25,861,862,273
20111201|2011-08-11 10:30,11,861,863,857.5,863,205
20111201|2011-08-11 11:00,11,862.25,865.5,862.25,865,120
20111201|2011-08-11 11:30,11,869,873.5,868.75,873.5,113
20111201|2011-08-11 12:00,11,873,873.5,863,865.25,61
20111201|2011-08-11 12:30,11,865.25,867.5,864,864.75,29
20111201|2011-08-11 13:00,11,864.75,868.75,863.75,865.25,227
20111201|2011-08-11 18:00,12,866.5,869.25,866.5,868.5,15
20111201|2011-08-11 18:30,12,869.25,869.25,869.25,869.25,1
20111201|2011-08-11 19:00,12,868.5,868.5,868.5,868.5,1
20111201|2011-08-11 19:30,12,869,869,869,869,1
20111201|2011-08-11 20:00,12,869.25,869.25,868,868,7
20111201|2011-08-11 23:00,12,864.75,866.5,864,866.5,22
20111201|2011-08-11 23:30,12,866.5,866.5,866.5,866.5,2
20111201|2011-08-12 00:00,12,868,868,868,868,12
20111201|2011-08-12 00:30,12,867.5,867.5,867.5,867.5,1
20111201|2011-08-12 01:00,12,868,868,868,868,15
20111201|2011-08-12 01:30,12,868,868,868,868,14
20111201|2011-08-12 02:00,12,868,868,867.5,867.5,9
20111201|2011-08-12 02:30,12,867.5,867.5,866.25,866.25,11
20111201|2011-08-12 03:00,12,867.5,868.75,867.5,868.75,8
20111201|2011-08-12 03:30,12,868,868.5,868,868.5,5
20111201|2011-08-12 05:30,12,866.75,867,866.75,866.75,3
20111201|2011-08-12 06:30,12,868,868.75,868,868.75,3
20111201|2011-08-12 09:30,12,864.75,873,860.75,871.75,204
20111201|2011-08-12 10:00,12,868.5,872.25,868.5,870,63
20111201|2011-08-12 10:30,12,870.75,873.75,869.75,872.5,79
20111201|2011-08-12 11:00,12,873.75,876,873.5,875.25,104
20111201|2011-08-12 11:30,12,877,878.25,876.25,877.5,92
20111201|2011-08-12 12:00,12,877.75,878,876.25,876.25,80
20111201|2011-08-12 12:30,12,877.75,879,872.5,874.25,104
20111201|2011-08-12 13:00,12,874.25,874.75,862.25,865,199
20111201|2011-08-14 18:00,15,865.25,871.5,865.25,869.5,21
20111201|2011-08-14 18:30,15,870,870.25,870,870,3
20111201|2011-08-15 00:30,15,870,870,870,870,1
20111201|2011-08-15 01:00,15,870,870,868.75,870,40
20111201|2011-08-15 03:00,15,870.5,870.5,870.5,870.5,2
20111201|2011-08-15 03:30,15,870.75,871,870.75,871,2
20111201|2011-08-15 04:00,15,873.25,873.25,873.25,873.25,2
20111201|2011-08-15 05:00,15,873.5,873.75,873.5,873.5,4
20111201|2011-08-15 05:30,15,873.25,873.25,873.25,873.25,2
20111201|2011-08-15 06:30,15,873.25,873.75,873.25,873.75,2
20111201|2011-08-15 07:00,15,873.75,873.75,873.75,873.75,1
20111201|2011-08-15 09:30,15,874.25,874.25,867.75,870.5,200
20111201|2011-08-15 10:00,15,870.5,874,869.75,874,92
20111201|2011-08-15 10:30,15,873.75,876.25,873.25,876.25,46
20111201|2011-08-15 11:00,15,875,878.5,873.25,878.5,117
20111201|2011-08-15 11:30,15,879,881,875.75,876,35
20111201|2011-08-15 12:00,15,877.5,877.5,874,875.75,32
20111201|2011-08-15 12:30,15,873.25,875,869.75,872.25,91
20111201|2011-08-15 13:00,15,870.5,875.25,870.5,873.25,133
20111201|2011-08-15 18:00,16,874,874,872.5,872.5,2
20111201|2011-08-15 19:30,16,872.5,872.5,872.5,872.5,1
20111201|2011-08-15 20:00,16,872.5,872.5,872.5,872.5,1
20111201|2011-08-15 21:30,16,873,873,873,873,2
20111201|2011-08-15 22:00,16,872.5,872.5,872.5,872.5,4
20111201|2011-08-16 01:00,16,873.5,873.5,873.5,873.5,2
20111201|2011-08-16 01:30,16,874,874,874,874,8
20111201|2011-08-16 02:00,16,873.75,874,873.75,874,7
20111201|2011-08-16 02:30,16,874.25,874.25,874.25,874.25,3
20111201|2011-08-16 03:00,16,874,874,874,874,12
20111201|2011-08-16 03:30,16,874,874,873.5,874,10
20111201|2011-08-16 04:30,16,874.5,874.5,874.5,874.5,15
20111201|2011-08-16 06:00,16,872.25,872.25,871.25,871.25,6
20111201|2011-08-16 06:30,16,871.5,871.5,871.25,871.25,8
20111201|2011-08-16 09:30,16,869.75,886.5,869.5,885,435
20111201|2011-08-16 10:00,16,885.75,891.75,884.75,891,340
20111201|2011-08-16 10:30,16,891.5,897,890.5,895.75,307
20111201|2011-08-16 11:00,16,895.75,902.5,894,901.5,352
20111201|2011-08-16 11:30,16,901.75,902.25,899.5,900,64
20111201|2011-08-16 12:00,16,900,900,891.25,898,254
20111201|2011-08-16 12:30,16,898,899.75,896,896,167
20111201|2011-08-16 13:00,16,894.75,895.25,892.25,893.5,205
20111201|2011-08-16 18:00,17,893,894,893,893.5,14
20111201|2011-08-16 18:30,17,895,895,895,895,1
20111201|2011-08-16 19:00,17,894,895,894,894,8
20111201|2011-08-16 19:30,17,895.75,896,895.75,895.75,3
20111201|2011-08-16 20:00,17,896,896,896,896,1
20111201|2011-08-16 20:30,17,895.75,895.75,895.75,895.75,1
20111201|2011-08-16 21:00,17,897,898,897,898,5
20111201|2011-08-16 22:30,17,898,898,898,898,1
20111201|2011-08-16 23:00,17,897,897,897,897,2
20111201|2011-08-16 23:30,17,897,897,897,897,4
20111201|2011-08-17 00:00,17,897,897,897,897,4
20111201|2011-08-17 00:30,17,897,897,897,897,15
20111201|2011-08-17 01:00,17,897,897,897,897,2
20111201|2011-08-17 01:30,17,898,898,898,898,1
20111201|2011-08-17 02:00,17,897,897,897,897,4
20111201|2011-08-17 02:30,17,897,897,897,897,1
20111201|2011-08-17 03:00,17,896.75,896.75,896.75,896.75,1
20111201|2011-08-17 04:00,17,897,897,897,897,3
20111201|2011-08-17 04:30,17,896.75,896.75,896.5,896.5,5
20111201|2011-08-17 05:00,17,896.75,896.75,895.5,895.5,3
20111201|2011-08-17 05:30,17,894,894,893.5,893.5,2
20111201|2011-08-17 07:00,17,897,898,897,898,11
20111201|2011-08-17 09:30,17,899,913.5,899,906.5,608
20111201|2011-08-17 10:00,17,906.25,909.25,904.75,907.75,170
20111201|2011-08-17 10:30,17,907.25,909,905.5,907.5,124
20111201|2011-08-17 11:00,17,907.75,907.75,902.25,906.5,295
20111201|2011-08-17 11:30,17,907.5,912,907.5,911.25,187
20111201|2011-08-17 12:00,17,911,913,909,909,86
20111201|2011-08-17 12:30,17,909.5,909.5,907,907.25,89
20111201|2011-08-17 13:00,17,908.25,910,902,902,255
20111201|2011-08-17 18:00,18,904.25,906.25,903.75,904,33
20111201|2011-08-17 18:30,18,904,904.5,904,904,5
20111201|2011-08-17 19:00,18,903,903,898,898,41
20111201|2011-08-17 19:30,18,899.5,901.75,899,899,27
20111201|2011-08-17 20:00,18,900.5,902,900.5,902,10
20111201|2011-08-17 20:30,18,899.75,899.75,899,899,6
20111201|2011-08-17 22:30,18,901,901.25,901,901.25,4
20111201|2011-08-18 00:00,18,900.25,900.25,899.75,899.75,3
20111201|2011-08-18 01:30,18,900.75,900.75,900.75,900.75,1
20111201|2011-08-18 02:00,18,901.75,902.75,901.75,902.75,12
20111201|2011-08-18 02:30,18,901.75,902.75,901.75,901.75,23
20111201|2011-08-18 03:00,18,901.75,902,901.5,901.5,9
20111201|2011-08-18 03:30,18,901.5,901.75,901,901.25,22
20111201|2011-08-18 04:00,18,902.25,903,885.75,891.25,185
20111201|2011-08-18 04:30,18,893.5,896,893,896,43
20111201|2011-08-18 05:30,18,895,896,895,896,45
20111201|2011-08-18 06:00,18,897,897.25,897,897,30
20111201|2011-08-18 06:30,18,895.75,896.25,895,895,12
20111201|2011-08-18 07:00,18,895.75,898,895.75,896.25,33
20111201|2011-08-18 09:30,18,895,899.25,889.25,890.75,763
20111201|2011-08-18 10:00,18,891.25,893.25,886.5,888,308
20111201|2011-08-18 10:30,18,887.25,893.25,884.25,891.5,214
20111201|2011-08-18 11:00,18,891,893.5,888.75,892,99
20111201|2011-08-18 11:30,18,892.25,897,892,896.75,52
20111201|2011-08-18 12:00,18,897,899,894.75,896.25,74
20111201|2011-08-18 12:30,18,894.5,895,891,892.25,209
20111201|2011-08-18 13:00,18,892.25,897.75,888.75,896,451
20111201|2011-08-18 18:00,19,891,894,891,894,21
20111201|2011-08-18 19:00,19,892,892,892,892,1
20111201|2011-08-18 19:30,19,891.25,893,891.25,893,6
20111201|2011-08-18 20:00,19,889,889,888,888,6
20111201|2011-08-18 20:30,19,888.5,889.25,888.5,889.25,5
20111201|2011-08-18 21:00,19,888.75,889.5,888.75,889.5,3
20111201|2011-08-18 21:30,19,889,889.75,889,889.75,4
20111201|2011-08-18 22:00,19,890,890.25,889.75,889.75,7
20111201|2011-08-18 23:00,19,890,890,890,890,6
20111201|2011-08-18 23:30,19,892,892,892,892,2
20111201|2011-08-19 00:30,19,892,892,892,892,3
20111201|2011-08-19 01:00,19,892,892,891.75,892,16
20111201|2011-08-19 01:30,19,892,892,891.75,891.75,12
20111201|2011-08-19 02:00,19,893,893,893,893,4
20111201|2011-08-19 02:30,19,890,890,888.5,889.25,26
20111201|2011-08-19 03:30,19,890,890,888,888,40
20111201|2011-08-19 04:00,19,890.25,890.25,890.25,890.25,1
20111201|2011-08-19 04:30,19,892.5,892.5,892.5,892.5,1
20111201|2011-08-19 05:00,19,893.25,893.25,893.25,893.25,1
20111201|2011-08-19 06:30,19,895.75,896.25,895.75,896.25,10
20111201|2011-08-19 07:00,19,897.75,900,897.75,900,27
20111201|2011-08-19 09:30,19,908.75,908.75,903.25,908.25,502
20111201|2011-08-19 10:00,19,908.25,912.75,908,911,167
20111201|2011-08-19 10:30,19,911,922.25,910.25,921.75,395
20111201|2011-08-19 11:00,19,922.25,923,917.75,921.5,142
20111201|2011-08-19 11:30,19,920.75,923,919.75,920,76
20111201|2011-08-19 12:00,19,920.25,921,915.75,916.75,186
20111201|2011-08-19 12:30,19,917.5,919.75,916.25,919.75,149
20111201|2011-08-19 13:00,19,919,922.25,918.25,922.25,289
20111201|2011-08-21 18:00,22,924,931.25,921.5,923,50
20111201|2011-08-21 18:30,22,925.5,925.5,924.5,924.5,2
20111201|2011-08-21 19:00,22,925.25,925.5,925.25,925.5,2
20111201|2011-08-21 19:30,22,925.75,928.25,925.75,928.25,3
20111201|2011-08-21 20:00,22,928.25,929.75,928.25,929.75,2
20111201|2011-08-21 20:30,22,930,930,930,930,1
20111201|2011-08-21 21:30,22,929.5,929.5,929.5,929.5,1
20111201|2011-08-21 22:00,22,930,930,930,930,2
20111201|2011-08-21 23:00,22,930,930,930,930,1
20111201|2011-08-22 02:30,22,931.5,932,931.5,932,16
20111201|2011-08-22 03:00,22,932,932.25,932,932,10
20111201|2011-08-22 03:30,22,932,932.5,932,932.5,12
20111201|2011-08-22 04:00,22,933,933.25,932,932.25,9
20111201|2011-08-22 04:30,22,933.25,933.25,933.25,933.25,2
20111201|2011-08-22 05:00,22,932.75,933.5,932.75,933.5,2
20111201|2011-08-22 06:30,22,933.75,936.25,933.75,936.25,15
20111201|2011-08-22 07:00,22,936.25,937,936.25,936.5,24
20111201|2011-08-22 09:30,22,936,942,933.75,939.5,598
20111201|2011-08-22 10:00,22,940.5,941.5,933.5,934.5,336
20111201|2011-08-22 10:30,22,934.75,936.25,924.75,925.5,221
20111201|2011-08-22 11:00,22,926,928,925.25,927.75,106
20111201|2011-08-22 11:30,22,929.25,931.25,926.5,929.25,131
20111201|2011-08-22 12:00,22,929.25,929.5,926.5,927.5,52
20111201|2011-08-22 12:30,22,927.5,930,927.5,929.5,107
20111201|2011-08-22 13:00,22,929.5,930,920.25,921.25,230
20111201|2011-08-22 18:00,23,921,924,920.75,923,31
20111201|2011-08-22 18:30,23,924,924,923,923,20
20111201|2011-08-22 19:00,23,923,923,923,923,4
20111201|2011-08-22 19:30,23,924.75,929.75,924.75,929.75,3
20111201|2011-08-22 20:00,23,927.5,927.5,927.5,927.5,1
20111201|2011-08-22 20:30,23,925,925,924.75,924.75,2
20111201|2011-08-22 21:30,23,927,927,927,927,12
20111201|2011-08-22 22:00,23,927,927,927,927,9
20111201|2011-08-23 01:30,23,928.25,928.25,928.25,928.25,1
20111201|2011-08-23 02:00,23,928.25,928.25,926.25,926.25,18
20111201|2011-08-23 02:30,23,926.75,926.75,926.75,926.75,10
20111201|2011-08-23 03:00,23,928.25,928.25,928,928,2
20111201|2011-08-23 04:00,23,928.25,928.25,928.25,928.25,5
20111201|2011-08-23 04:30,23,929.5,929.5,929.5,929.5,5
20111201|2011-08-23 05:00,23,930,930.25,929.5,929.5,7
20111201|2011-08-23 05:30,23,929.5,929.5,929.5,929.5,11
20111201|2011-08-23 06:00,23,929.5,929.5,928.5,929.5,70
20111201|2011-08-23 06:30,23,929.25,931.25,928.75,929.5,42
20111201|2011-08-23 07:00,23,930.25,932.25,930.25,932,27
20111201|2011-08-23 09:30,23,932,935,924.75,931,414
20111201|2011-08-23 10:00,23,930.5,934.75,930,932.5,153
20111201|2011-08-23 10:30,23,932.75,934.75,930.75,932.25,104
20111201|2011-08-23 11:00,23,932.25,936,931.5,934,214
20111201|2011-08-23 11:30,23,934.5,936.75,933.5,935.25,169
20111201|2011-08-23 12:00,23,934.25,936,933.25,933.25,87
20111201|2011-08-23 12:30,23,934.25,935,932.5,935,126
20111201|2011-08-23 13:00,23,935,937.25,932,934,289
20111201|2011-08-23 18:00,24,930,931.5,929.25,930,24
20111201|2011-08-23 19:00,24,929.25,929.25,925,927.25,32
20111201|2011-08-23 20:00,24,930,931,930,931,3
20111201|2011-08-23 20:30,24,932.25,933.5,932.25,933,9
20111201|2011-08-23 21:30,24,929.75,929.75,927.5,927.5,8
20111201|2011-08-23 22:00,24,927.25,928.75,927.25,928.75,5
20111201|2011-08-23 23:30,24,927.75,927.75,927.75,927.75,1
20111201|2011-08-24 00:00,24,927.75,928.5,927,928.5,14
20111201|2011-08-24 00:30,24,928.5,928.5,928.5,928.5,10
20111201|2011-08-24 01:00,24,928.75,928.75,928.75,928.75,1
20111201|2011-08-24 01:30,24,928.75,928.75,928.75,928.75,6
20111201|2011-08-24 02:00,24,929,929,929,929,1
20111201|2011-08-24 03:30,24,929.75,929.75,929.75,929.75,1
20111201|2011-08-24 04:00,24,931.25,931.5,931.25,931.5,4
20111201|2011-08-24 04:30,24,929,929,929,929,3
20111201|2011-08-24 05:00,24,929,929,928.75,928.75,8
20111201|2011-08-24 05:30,24,929,929,928.5,928.75,18
20111201|2011-08-24 06:30,24,929.5,929.5,929.5,929.5,1
20111201|2011-08-24 07:00,24,929.5,929.5,929,929,13
20111201|2011-08-24 09:30,24,930,933.25,925,927.5,565
20111201|2011-08-24 10:00,24,927.75,929,924.5,927,413
20111201|2011-08-24 10:30,24,927.75,928,915,915,349
20111201|2011-08-24 11:00,24,915,918.25,908.75,917,525
20111201|2011-08-24 11:30,24,916.75,919,915,918.75,115
20111201|2011-08-24 12:00,24,917.75,919,916,917.5,212
20111201|2011-08-24 12:30,24,918,920,915.5,916,120
20111201|2011-08-24 13:00,24,918,919.5,907.5,910.25,343
20111201|2011-08-24 18:00,25,910,910,904.5,905.25,39
20111201|2011-08-24 18:30,25,907,907.5,904.25,905.5,7
20111201|2011-08-24 19:00,25,905.5,905.5,905.25,905.25,5
20111201|2011-08-24 19:30,25,906.25,906.25,906.25,906.25,1
20111201|2011-08-24 20:00,25,905,905,904.25,904.75,4
20111201|2011-08-24 20:30,25,904.5,904.5,901,902.75,34
20111201|2011-08-24 21:00,25,902.75,902.75,900.25,900.25,16
20111201|2011-08-24 22:00,25,901.25,901.25,896.25,896.5,33
20111201|2011-08-24 22:30,25,898.75,898.75,898.75,898.75,1
20111201|2011-08-24 23:00,25,898.75,898.75,898.75,898.75,1
20111201|2011-08-24 23:30,25,897.5,897.5,897.5,897.5,1
20111201|2011-08-25 00:00,25,897.5,897.5,897.25,897.25,2
20111201|2011-08-25 01:00,25,898.75,898.75,898.75,898.75,1
20111201|2011-08-25 02:00,25,901,901,900.25,900.25,4
20111201|2011-08-25 03:00,25,901.25,901.25,901.25,901.25,1
20111201|2011-08-25 03:30,25,903,903,903,903,8
20111201|2011-08-25 04:00,25,903.5,903.5,903.5,903.5,6
20111201|2011-08-25 06:00,25,903.5,903.5,903.5,903.5,2
20111201|2011-08-25 06:30,25,903.5,903.5,903.5,903.5,12
20111201|2011-08-25 07:00,25,903.5,903.5,902,902,7
20111201|2011-08-25 09:30,25,902,913.5,897.25,913.5,603
20111201|2011-08-25 10:00,25,914.5,917.5,912,914,204
20111201|2011-08-25 10:30,25,913.5,917.25,912.75,916.5,158
20111201|2011-08-25 11:00,25,917.5,929.25,917.5,924,357
20111201|2011-08-25 11:30,25,923.25,924.5,919,921,148
20111201|2011-08-25 12:00,25,920.5,924,919,923,110
20111201|2011-08-25 12:30,25,923.75,924.5,920.5,920.5,211
20111201|2011-08-25 13:00,25,921,923.5,917,918.75,193
20111201|2011-08-25 18:00,26,920,920,913,915.75,22
20111201|2011-08-25 18:30,26,915.75,915.75,915.75,915.75,1
20111201|2011-08-25 19:30,26,916,916,916,916,3
20111201|2011-08-25 20:00,26,916.5,916.5,916.5,916.5,1
20111201|2011-08-25 20:30,26,916.75,916.75,916.75,916.75,2
20111201|2011-08-26 00:30,26,918,918,918,918,7
20111201|2011-08-26 01:00,26,918,918.75,918,918.75,2
20111201|2011-08-26 01:30,26,918.75,918.75,918.75,918.75,2
20111201|2011-08-26 02:30,26,920,920,920,920,8
20111201|2011-08-26 03:00,26,920,920,920,920,2
20111201|2011-08-26 03:30,26,919.25,919.75,919.25,919.75,8
20111201|2011-08-26 04:30,26,918,918,917.75,918,26
20111201|2011-08-26 05:30,26,918.5,918.5,918.5,918.5,1
20111201|2011-08-26 06:00,26,918.5,918.5,918.5,918.5,3
20111201|2011-08-26 07:00,26,918,918,917,917,4
20111201|2011-08-26 09:30,26,915,925,911.25,925,555
20111201|2011-08-26 10:00,26,925,941.75,925,936.75,780
20111201|2011-08-26 10:30,26,937.75,941.25,936.5,938.25,253
20111201|2011-08-26 11:00,26,938.25,944.5,937,942.5,201
20111201|2011-08-26 11:30,26,942,943,940,941.25,136
20111201|2011-08-26 12:00,26,941.75,945.5,940.75,941.5,187
20111201|2011-08-26 12:30,26,942.25,943.5,939.75,941,145
20111201|2011-08-26 13:00,26,940,942.75,934,938.75,394
20111201|2011-08-28 18:00,29,938,941.25,936.75,941,28
20111201|2011-08-28 18:30,29,939.5,940,939.25,940,12
20111201|2011-08-28 19:00,29,940,940,938,938,3
20111201|2011-08-28 19:30,29,938.75,939,938.75,939,5
20111201|2011-08-28 20:00,29,939,939,939,939,2
20111201|2011-08-28 20:30,29,939,939,939,939,1
20111201|2011-08-28 22:00,29,937.75,938,937.75,938,2
20111201|2011-08-29 00:30,29,938.75,938.75,938.75,938.75,9
20111201|2011-08-29 01:30,29,937.5,937.5,937.5,937.5,1
20111201|2011-08-29 02:30,29,939,939,939,939,2
20111201|2011-08-29 03:30,29,939.25,940,939.25,940,3
20111201|2011-08-29 04:00,29,940,942.5,940,942.5,7
20111201|2011-08-29 04:30,29,942.75,943.5,942.75,943.5,11
20111201|2011-08-29 05:30,29,943.5,943.5,941,941,13
20111201|2011-08-29 06:00,29,941.75,941.75,941.75,941.75,1
20111201|2011-08-29 06:30,29,943,943.25,943,943,6
20111201|2011-08-29 09:30,29,943.25,946.5,934.25,940.5,478
20111201|2011-08-29 10:00,29,940.5,944,938.5,943,275
20111201|2011-08-29 10:30,29,942.75,944.5,939.25,942.25,203
20111201|2011-08-29 11:00,29,941.5,943.25,940,940.25,104
20111201|2011-08-29 11:30,29,940.75,943.5,940.5,943,104
20111201|2011-08-29 12:00,29,942.5,944,942,943,84
20111201|2011-08-29 12:30,29,943.25,945,940.75,942.5,121
20111201|2011-08-29 13:00,29,942,944.5,936,937,331
20111201|2011-08-29 18:00,30,937.5,937.5,936.75,936.75,6
20111201|2011-08-29 18:30,30,937,937.75,936,936,11
20111201|2011-08-29 19:00,30,935,935,927.75,928.5,43
20111201|2011-08-29 19:30,30,930,930,929,929,3
20111201|2011-08-29 20:30,30,929.5,929.5,929.5,929.5,1
20111201|2011-08-29 21:00,30,930,930,928.75,928.75,3
20111201|2011-08-29 21:30,30,928.5,928.75,928.25,928.5,13
20111201|2011-08-29 22:00,30,928.5,928.5,928.5,928.5,1
20111201|2011-08-29 22:30,30,928.25,928.25,928.25,928.25,2
20111201|2011-08-29 23:30,30,928.25,928.25,928.25,928.25,2
20111201|2011-08-30 00:00,30,929.75,930,929.75,930,27
20111201|2011-08-30 01:30,30,931,931.5,931,931.5,5
20111201|2011-08-30 02:00,30,932.25,932.25,932.25,932.25,1
20111201|2011-08-30 04:30,30,931,931,931,931,1
20111201|2011-08-30 05:00,30,930.75,930.75,929.25,929.25,3
20111201|2011-08-30 06:30,30,928.75,929,928.75,929,11
20111201|2011-08-30 07:00,30,929,929,927.5,927.5,5
20111201|2011-08-30 09:30,30,928.25,934.5,921.25,934,472
20111201|2011-08-30 10:00,30,933,934,928.25,929.5,114
20111201|2011-08-30 10:30,30,929.25,929.25,925,927.5,126
20111201|2011-08-30 11:00,30,927.25,928.75,926.5,927,62
20111201|2011-08-30 11:30,30,928.25,931,928.25,931,62
20111201|2011-08-30 12:00,30,932,934.5,931.25,933.5,108
20111201|2011-08-30 12:30,30,935,940.25,934.25,939.75,190
20111201|2011-08-30 13:00,30,938.5,943.5,930.5,933,331
20111201|2011-08-30 18:00,31,932.5,932.5,931,931,9
20111201|2011-08-30 18:30,31,930.5,930.5,929.75,929.75,5
20111201|2011-08-30 21:00,31,930.75,931.25,929.25,931.25,4
20111201|2011-08-30 22:00,31,931.25,931.25,931.25,931.25,1
20111201|2011-08-30 22:30,31,931.25,931.25,931.25,931.25,1
20111201|2011-08-31 00:00,31,932,932,931.75,931.75,3
20111201|2011-08-31 01:00,31,931.5,931.5,931.5,931.5,1
20111201|2011-08-31 01:30,31,932,932,932,932,1
20111201|2011-08-31 02:30,31,929.5,929.5,929.5,929.5,4
20111201|2011-08-31 03:00,31,929.25,929.25,929,929,3
20111201|2011-08-31 04:30,31,925.75,925.75,925.75,925.75,1
20111201|2011-08-31 05:30,31,928,928,928,928,1
20111201|2011-08-31 06:00,31,928,928,927.25,927.25,6
20111201|2011-08-31 07:00,31,928.75,929.5,928.75,929.5,6
20111201|2011-08-31 09:30,31,929.5,932.5,925.75,932.5,362
20111201|2011-08-31 10:00,31,931,935.75,929.25,933.25,282
20111201|2011-08-31 10:30,31,934.25,939,934,939,117
20111201|2011-08-31 11:00,31,938.5,942.5,936.25,939.25,212
20111201|2011-08-31 11:30,31,939,940.5,935.75,935.75,137
20111201|2011-08-31 12:00,31,935.5,938.5,935.25,937.5,114
20111201|2011-08-31 12:30,31,937.5,942.5,937.5,939.5,214
20111201|2011-08-31 13:00,31,939.5,950,938.25,944.5,453
20111201|2011-08-31 18:00,1,944,944,940.25,943.75,12
20111201|2011-08-31 19:00,1,943.75,943.75,943.75,943.75,2
20111201|2011-08-31 20:00,1,940.25,943.25,940.25,943.25,3
20111201|2011-08-31 23:00,1,941,941,941,941,1
20111201|2011-08-31 23:30,1,942,942.75,942,942.75,7
20111201|2011-09-01 00:00,1,942.75,943.25,942.75,943.25,6
20111201|2011-09-01 00:30,1,943,943.25,942.75,942.75,4
20111201|2011-09-01 01:00,1,942.75,942.75,942.25,942.25,3
20111201|2011-09-01 02:00,1,940.25,940.25,940.25,940.25,17
20111201|2011-09-01 02:30,1,941.5,941.5,940,940,9
20111201|2011-09-01 03:00,1,941.25,941.25,940.5,940.5,9
20111201|2011-09-01 04:30,1,939,939,937.75,939,4
20111201|2011-09-01 05:00,1,940.25,940.25,939.5,940.25,4
20111201|2011-09-01 05:30,1,937.25,937.25,937.25,937.25,1
20111201|2011-09-01 06:00,1,937,937,936.75,936.75,2
20111201|2011-09-01 06:30,1,936.25,936.25,936.25,936.25,6
20111201|2011-09-01 09:30,1,940,940.75,928,938,279
20111201|2011-09-01 10:00,1,938.5,942.25,937,941.5,115
20111201|2011-09-01 10:30,1,941.5,948,941.5,947.75,144
20111201|2011-09-01 11:00,1,946.75,949.25,945.5,948.75,163
20111201|2011-09-01 11:30,1,948,948.5,942.25,942.25,94
20111201|2011-09-01 12:00,1,942.5,943,937,940,162
20111201|2011-09-01 12:30,1,938.25,940.25,937.5,939.5,71
20111201|2011-09-01 13:00,1,939.25,942,930,932.75,293
20111201|2011-09-01 18:00,2,933.5,936,933.5,936,38
20111201|2011-09-01 18:30,2,935,935,934.25,935,6
20111201|2011-09-01 19:00,2,937,937,937,937,1
20111201|2011-09-01 20:00,2,937,937,937,937,6
20111201|2011-09-01 20:30,2,936.25,937,935.75,937,3
20111201|2011-09-01 21:30,2,937,937,936.5,936.5,5
20111201|2011-09-01 22:00,2,936.5,936.5,936.25,936.25,2
20111201|2011-09-01 23:30,2,937,937,936.5,936.5,3
20111201|2011-09-02 01:30,2,936.75,936.75,936.75,936.75,12
20111201|2011-09-02 02:00,2,937.25,937.25,937.25,937.25,6
20111201|2011-09-02 02:30,2,937.5,937.75,937.5,937.75,2
20111201|2011-09-02 03:00,2,938,938.25,938,938.25,2
20111201|2011-09-02 03:30,2,938.5,939.25,938.5,939.25,5
20111201|2011-09-02 05:30,2,938.5,938.5,938.5,938.5,5
20111201|2011-09-02 06:00,2,938.5,938.5,938.5,938.5,3
20111201|2011-09-02 06:30,2,938.5,939.5,938.5,939.5,4
20111201|2011-09-02 07:00,2,939,939,939,939,1
20111201|2011-09-02 09:30,2,938,941.5,935.75,941.5,358
20111201|2011-09-02 10:00,2,941.75,947.5,941.75,945,368
20111201|2011-09-02 10:30,2,945,947,941.75,945.5,107
20111201|2011-09-02 11:00,2,944.75,948.5,944.75,947.5,151
20111201|2011-09-02 11:30,2,947.25,950,947.25,949,133
20111201|2011-09-02 12:00,2,948.5,948.5,945,945,105
20111201|2011-09-02 12:30,2,945.25,949,945,948.25,98
20111201|2011-09-02 13:00,2,946.25,948,941.5,945.75,247
20111201|2011-09-05 18:00,6,938.75,939.75,935,935,116
20111201|2011-09-05 18:30,6,935,937,935,937,2
20111201|2011-09-05 19:00,6,937.25,939.5,937.25,939.5,11
20111201|2011-09-05 19:30,6,936.5,936.5,936,936,2
20111201|2011-09-05 21:30,6,937.5,937.5,937.25,937.25,2
20111201|2011-09-05 23:30,6,936,936,936,936,1
20111201|2011-09-06 01:30,6,937.25,937.5,937.25,937.5,3
20111201|2011-09-06 03:00,6,939,939,937.75,937.75,9
20111201|2011-09-06 03:30,6,938,938,936,936,6
20111201|2011-09-06 04:00,6,937.5,937.5,937.5,937.5,1
20111201|2011-09-06 04:30,6,936,936,936,936,1
20111201|2011-09-06 06:00,6,936,936,936,936,4
20111201|2011-09-06 09:30,6,938,938,929.5,930.25,629
20111201|2011-09-06 10:00,6,931,931.25,925,927,149
20111201|2011-09-06 10:30,6,926.5,929,925,926,136
20111201|2011-09-06 11:00,6,925.5,927.75,925,926.25,46
20111201|2011-09-06 11:30,6,926.25,926.75,926,926.25,35
20111201|2011-09-06 12:00,6,926.75,927.5,926.75,927,9
20111201|2011-09-06 12:30,6,928.5,937,927.5,936.75,144
20111201|2011-09-06 13:00,6,936.75,938.5,927.75,927.75,131
20111201|2011-09-06 18:00,7,931.25,934,931.25,934,14
20111201|2011-09-06 18:30,7,936.25,936.25,936.25,936.25,2
20111201|2011-09-06 19:00,7,936.5,936.5,935.75,935.75,6
20111201|2011-09-06 19:30,7,937,937,937,937,1
20111201|2011-09-06 21:00,7,937,937,937,937,1
20111201|2011-09-06 21:30,7,937,937,937,937,2
20111201|2011-09-07 01:00,7,936.5,936.5,936.5,936.5,1
20111201|2011-09-07 01:30,7,937.75,937.75,937.75,937.75,1
20111201|2011-09-07 02:00,7,938.25,938.25,938.25,938.25,1
20111201|2011-09-07 02:30,7,939.75,939.75,939.75,939.75,2
20111201|2011-09-07 03:00,7,940,946.25,940,945.5,71
20111201|2011-09-07 04:00,7,940.5,941.25,940.5,940.5,5
20111201|2011-09-07 04:30,7,940.5,940.5,940.5,940.5,9
20111201|2011-09-07 05:00,7,940.5,940.5,940.5,940.5,4
20111201|2011-09-07 05:30,7,942.5,942.5,942.5,942.5,2
20111201|2011-09-07 06:00,7,942,942,942,942,1
20111201|2011-09-07 09:30,7,946,947.25,932,932.25,306
20111201|2011-09-07 10:00,7,932.5,932.5,926,930,187
20111201|2011-09-07 10:30,7,929.5,930,928.5,929.75,82
20111201|2011-09-07 11:00,7,929.25,929.25,926.25,928.5,149
20111201|2011-09-07 11:30,7,930.25,930.25,927.5,928,69
20111201|2011-09-07 12:00,7,929,929,923.75,925,168
20111201|2011-09-07 12:30,7,924.5,927.25,923.75,924,163
20111201|2011-09-07 13:00,7,924,928.25,922.25,926,284
20111201|2011-09-07 18:00,8,926.5,927,923,927,46
20111201|2011-09-07 18:30,8,927,927,927,927,2
20111201|2011-09-07 20:00,8,925.75,925.75,925.75,925.75,1
20111201|2011-09-07 20:30,8,922.75,922.75,922.5,922.5,6
20111201|2011-09-07 22:30,8,923.25,923.25,923.25,923.25,7
20111201|2011-09-08 02:00,8,927,927.5,927,927.5,9
20111201|2011-09-08 02:30,8,927.5,927.75,926.5,926.5,9
20111201|2011-09-08 03:30,8,926.5,926.5,926,926,19
20111201|2011-09-08 04:30,8,926,926,926,926,1
20111201|2011-09-08 05:00,8,925.5,925.5,924.75,924.75,10
20111201|2011-09-08 06:00,8,924.25,924.25,924.25,924.25,1
20111201|2011-09-08 07:00,8,922.25,922.25,922.25,922.25,1
20111201|2011-09-08 09:30,8,922,926.75,918,921,330
20111201|2011-09-08 10:00,8,921,921,912,918,252
20111201|2011-09-08 10:30,8,917,917,912,915.5,104
20111201|2011-09-08 11:00,8,914.5,914.5,910.75,913.5,176
20111201|2011-09-08 11:30,8,913,915.5,912,913.75,40
20111201|2011-09-08 12:00,8,914.75,915.5,913.25,915.5,93
20111201|2011-09-08 12:30,8,914.5,917.5,913.25,915,138
20111201|2011-09-08 13:00,8,914.75,916,905.5,910,457
20111201|2011-09-08 18:00,9,908,908.25,908,908.25,13
20111201|2011-09-08 20:00,9,909.5,909.5,909,909,9
20111201|2011-09-08 20:30,9,910,910,910,910,3
20111201|2011-09-08 22:30,9,910.75,911,910.75,911,2
20111201|2011-09-08 23:00,9,911.25,911.25,911.25,911.25,1
20111201|2011-09-09 00:30,9,911.25,911.25,911.25,911.25,1
20111201|2011-09-09 01:00,9,911,911,911,911,1
20111201|2011-09-09 02:30,9,911.5,911.75,911.5,911.75,4
20111201|2011-09-09 03:30,9,911,911,911,911,2
20111201|2011-09-09 04:30,9,912.75,912.75,912.75,912.75,3
20111201|2011-09-09 05:00,9,912.75,912.75,912.75,912.75,25
20111201|2011-09-09 05:30,9,911.75,912,911,911,18
20111201|2011-09-09 06:00,9,911,911,911,911,1
20111201|2011-09-09 06:30,9,911,911,911,911,1
20111201|2011-09-09 07:00,9,910.25,911.75,910.25,911.75,4
20111201|2011-09-09 09:30,9,912,913,908,909,510
20111201|2011-09-09 10:00,9,909.75,910,906.75,908,134
20111201|2011-09-09 10:30,9,907.5,909,905,905,103
20111201|2011-09-09 11:00,9,905,906.75,902.5,906.25,253
20111201|2011-09-09 11:30,9,906,906.75,904.5,906.5,94
20111201|2011-09-09 12:00,9,906.75,909.25,906,908.75,106
20111201|2011-09-09 12:30,9,909,913,909,910.5,279
20111201|2011-09-09 13:00,9,910,910.75,905,907,129
20111201|2011-09-11 18:00,12,910,910,905.25,905.25,44
20111201|2011-09-11 19:30,12,906,906,906,906,1
20111201|2011-09-11 20:00,12,905,905,905,905,2
20111201|2011-09-11 20:30,12,907,907,907,907,1
20111201|2011-09-11 21:30,12,907,907,907,907,9
20111201|2011-09-11 22:00,12,907,907,907,907,1
20111201|2011-09-11 22:30,12,907.5,908,907.5,908,3
20111201|2011-09-11 23:00,12,908,908,908,908,1
20111201|2011-09-12 01:00,12,909,909.5,909,909.5,3
20111201|2011-09-12 01:30,12,909.75,909.75,909.75,909.75,2
20111201|2011-09-12 02:30,12,906.75,906.75,906.75,906.75,1
20111201|2011-09-12 03:00,12,905.75,905.75,905.75,905.75,1
20111201|2011-09-12 03:30,12,908.75,911,908.75,911,31
20111201|2011-09-12 04:00,12,909.5,909.75,909.5,909.75,3
20111201|2011-09-12 04:30,12,909.75,910.5,909.75,910.5,3
20111201|2011-09-12 05:30,12,904.5,904.5,904,904,5
20111201|2011-09-12 06:00,12,902.5,903.5,897.25,903.5,49
20111201|2011-09-12 06:30,12,905.25,905.25,905.25,905.25,1
20111201|2011-09-12 07:00,12,903.75,907,903.5,907,14
20111201|2011-09-12 09:30,12,891.25,894.5,884.25,891,759
20111201|2011-09-12 10:00,12,890.5,893.75,886.5,893.75,334
20111201|2011-09-12 10:30,12,893.5,900.25,891.25,892.75,303
20111201|2011-09-12 11:00,12,892.75,903,892.75,901.25,197
20111201|2011-09-12 11:30,12,901,907,900.75,905,184
20111201|2011-09-12 12:00,12,904.5,907.25,903.5,904.25,107
20111201|2011-09-12 12:30,12,903.75,907.75,902.5,907.75,125
20111201|2011-09-12 13:00,12,906.5,908,898.75,900,573
20111201|2011-09-12 18:00,13,901.5,905,901,905,35
20111201|2011-09-12 18:30,13,904.25,904.75,904.25,904.75,2
20111201|2011-09-12 19:00,13,904.75,904.75,904,904,3
20111201|2011-09-12 19:30,13,904,904,902.5,902.5,10
20111201|2011-09-12 20:00,13,902.5,903.75,902.25,903.75,3
20111201|2011-09-12 23:30,13,901.75,901.75,901.75,901.75,1
20111201|2011-09-13 02:00,13,900.75,900.75,899,899,6
20111201|2011-09-13 02:30,13,898.5,898.5,898.5,898.5,11
20111201|2011-09-13 03:00,13,898.5,898.5,897,897,13
20111201|2011-09-13 04:00,13,896.5,896.5,896,896.25,6
20111201|2011-09-13 04:30,13,894.75,896,894.75,896,2
20111201|2011-09-13 05:00,13,896,896,896,896,1
20111201|2011-09-13 05:30,13,895.25,895.25,895,895,2
20111201|2011-09-13 06:00,13,895,895,895,895,1
20111201|2011-09-13 06:30,13,895,896.5,894.25,896,13
20111201|2011-09-13 07:00,13,893.5,893.5,893,893,3
20111201|2011-09-13 09:30,13,894,897.5,884,885.75,338
20111201|2011-09-13 10:00,13,885.75,887,882.75,884.5,230
20111201|2011-09-13 10:30,13,884.5,886.5,882,883.75,198
20111201|2011-09-13 11:00,13,882.25,883,877,877.5,371
20111201|2011-09-13 11:30,13,877.5,885,877.5,884.5,112
20111201|2011-09-13 12:00,13,884,885.75,882,884,111
20111201|2011-09-13 12:30,13,882.25,883,880,880.5,143
20111201|2011-09-13 13:00,13,880.75,880.75,875.25,879,407
20111201|2011-09-13 18:00,14,876.75,879,876.75,877.5,45
20111201|2011-09-13 19:30,14,876.75,877.5,876.75,877.5,3
20111201|2011-09-13 20:00,14,877.5,878,877.5,878,4
20111201|2011-09-13 20:30,14,879,879.5,879,879.5,2
20111201|2011-09-13 21:00,14,880,880,880,880,1
20111201|2011-09-13 22:00,14,876.75,876.75,875,875,27
20111201|2011-09-13 22:30,14,875,875,875,875,4
20111201|2011-09-13 23:00,14,875,875,875,875,4
20111201|2011-09-13 23:30,14,875,875,875,875,18
20111201|2011-09-14 00:30,14,874,874,873.5,873.5,7
20111201|2011-09-14 01:30,14,873.5,873.5,872,872,5
20111201|2011-09-14 02:00,14,874,874.25,874,874.25,2
20111201|2011-09-14 02:30,14,874.5,875,874.5,875,5
20111201|2011-09-14 03:00,14,874,874,872.25,872.25,7
20111201|2011-09-14 03:30,14,872.25,872.25,872.25,872.25,16
20111201|2011-09-14 04:00,14,872.25,872.5,872,872,29
20111201|2011-09-14 04:30,14,872.75,872.75,872.75,872.75,3
20111201|2011-09-14 05:00,14,874.75,874.75,874.75,874.75,3
20111201|2011-09-14 06:00,14,872,872,871,871,6
20111201|2011-09-14 06:30,14,873.5,873.5,873.5,873.5,1
20111201|2011-09-14 07:00,14,874.5,874.5,874.5,874.5,2
20111201|2011-09-14 09:30,14,874,880.25,872.25,878,356
20111201|2011-09-14 10:00,14,878,880,876.25,876.75,170
20111201|2011-09-14 10:30,14,877,877.75,875.5,875.5,158
20111201|2011-09-14 11:00,14,876,876.25,872.5,874,157
20111201|2011-09-14 11:30,14,873.5,875.25,872,872.25,59
20111201|2011-09-14 12:00,14,872.5,876.75,872.5,875,395
20111201|2011-09-14 12:30,14,874.75,877,871.5,873,484
20111201|2011-09-14 13:00,14,873.5,875.5,863.25,865.25,692
20111201|2011-09-14 18:00,15,865.5,867,864,866,78
20111201|2011-09-14 18:30,15,867.25,867.25,866.75,866.75,2
20111201|2011-09-14 19:00,15,866.75,866.75,866,866,10
20111201|2011-09-14 19:30,15,866,866,866,866,2
20111201|2011-09-14 20:00,15,866,866,866,866,29
20111201|2011-09-14 20:30,15,866,866,866,866,6
20111201|2011-09-14 22:00,15,866.5,866.5,866.5,866.5,1
20111201|2011-09-14 23:00,15,866,866,866,866,16
20111201|2011-09-14 23:30,15,866,866,866,866,57
20111201|2011-09-15 02:00,15,864,864,864,864,5
20111201|2011-09-15 02:30,15,864.5,864.5,864.5,864.5,1
20111201|2011-09-15 03:00,15,865.5,865.5,864,864,10
20111201|2011-09-15 04:00,15,864,864,864,864,15
20111201|2011-09-15 04:30,15,863.75,864.25,863,863,10
20111201|2011-09-15 05:00,15,863,863,863,863,3
20111201|2011-09-15 05:30,15,863,863,860.5,860.5,6
20111201|2011-09-15 06:00,15,861.5,862.25,859.75,859.75,11
20111201|2011-09-15 06:30,15,862,862,862,862,1
20111201|2011-09-15 07:00,15,862,862,862,862,4
20111201|2011-09-15 09:30,15,861.75,863.25,856.25,856.25,511
20111201|2011-09-15 10:00,15,857.5,859,854.5,855,182
20111201|2011-09-15 10:30,15,854.25,858.25,852.75,855.75,148
20111201|2011-09-15 11:00,15,855.25,862.5,853.5,862.25,360
20111201|2011-09-15 11:30,15,862.25,866,861.5,865.75,339
20111201|2011-09-15 12:00,15,865.75,868.25,863.25,863.5,451
20111201|2011-09-15 12:30,15,863.5,865,861.25,863.25,282
20111201|2011-09-15 13:00,15,864.75,871.75,864,871,174
20111201|2011-09-15 18:00,16,871,875.5,870.75,873,25
20111201|2011-09-15 18:30,16,871.5,871.5,871.5,871.5,1
20111201|2011-09-15 20:30,16,873.75,873.75,873.75,873.75,1
20111201|2011-09-15 22:30,16,875,875,873.25,873.25,3
20111201|2011-09-15 23:30,16,874,874,874,874,2
20111201|2011-09-16 00:30,16,873.5,873.5,870.5,870.5,4
20111201|2011-09-16 01:00,16,871,871,871,871,1
20111201|2011-09-16 01:30,16,871,871,871,871,4
20111201|2011-09-16 02:00,16,871,872,871,872,24
20111201|2011-09-16 03:30,16,870.75,870.75,870.5,870.5,3
20111201|2011-09-16 04:00,16,870,872.75,870,872.75,6
20111201|2011-09-16 05:00,16,870.5,870.5,870.5,870.5,1
20111201|2011-09-16 09:30,16,874.75,879,865,875.75,267
20111201|2011-09-16 10:00,16,876.5,876.5,866.75,869.5,219
20111201|2011-09-16 10:30,16,870.75,871,867.75,871,102
20111201|2011-09-16 11:00,16,870.75,870.75,868.75,869.25,48
20111201|2011-09-16 11:30,16,870.5,870.5,867.25,867.75,56
20111201|2011-09-16 12:00,16,868,869.25,866,867,126
20111201|2011-09-16 12:30,16,867.75,868.75,865,865.75,127
20111201|2011-09-16 13:00,16,865.75,866.5,853.5,858.5,524
20111201|2011-09-18 18:00,19,860.5,860.5,856.5,859.25,28
20111201|2011-09-18 19:00,19,858,858,858,858,5
20111201|2011-09-18 20:00,19,856.75,856.75,856.5,856.5,2
20111201|2011-09-18 20:30,19,856.5,856.5,856.5,856.5,7
20111201|2011-09-18 21:00,19,856.5,856.5,856.5,856.5,2
20111201|2011-09-18 22:00,19,854.5,854.5,854.5,854.5,2
20111201|2011-09-19 01:00,19,853.75,853.75,853.75,853.75,1
20111201|2011-09-19 02:00,19,853.25,853.25,850,851,72
20111201|2011-09-19 03:30,19,850.25,850.25,850.25,850.25,1
20111201|2011-09-19 04:00,19,850,850,850,850,1
20111201|2011-09-19 04:30,19,850,850,850,850,24
20111201|2011-09-19 05:00,19,849,849,848.75,848.75,2
20111201|2011-09-19 06:00,19,849,849,849,849,10
20111201|2011-09-19 06:30,19,849,849,848.75,849,8
20111201|2011-09-19 07:00,19,848.5,849,848.5,849,30
20111201|2011-09-19 09:30,19,850,850,836.5,837.25,345
20111201|2011-09-19 10:00,19,837.75,842,837,840.25,180
20111201|2011-09-19 10:30,19,841.25,848.75,840.25,848.75,246
20111201|2011-09-19 11:00,19,849,849.25,845.75,847.75,208
20111201|2011-09-19 11:30,19,847.75,850,847.75,848.5,79
20111201|2011-09-19 12:00,19,849,849.25,843,843.25,140
20111201|2011-09-19 12:30,19,843.75,848.75,841.75,844.5,217
20111201|2011-09-19 13:00,19,845.5,848.5,839.75,843.75,218
20111201|2011-09-19 18:00,20,844.25,845.5,844.25,845.5,15
20111201|2011-09-19 18:30,20,846,846,846,846,4
20111201|2011-09-19 20:00,20,850,850,850,850,1
20111201|2011-09-19 20:30,20,850,850,850,850,2
20111201|2011-09-19 21:30,20,846.5,846.5,846.5,846.5,2
20111201|2011-09-19 22:00,20,849.75,856.25,849.75,855,93
20111201|2011-09-19 22:30,20,855,855,854.25,855,6
20111201|2011-09-19 23:00,20,855.5,855.5,854.25,854.25,6
20111201|2011-09-19 23:30,20,854.25,854.25,853,853,20
20111201|2011-09-20 00:00,20,852,852,851,851,5
20111201|2011-09-20 01:00,20,851.25,851.25,850.25,850.25,10
20111201|2011-09-20 01:30,20,850.25,850.25,849.25,850.25,4
20111201|2011-09-20 02:30,20,849.25,849.25,849,849,8
20111201|2011-09-20 03:00,20,849,849,849,849,6
20111201|2011-09-20 03:30,20,848.5,849.25,848,849.25,5
20111201|2011-09-20 04:00,20,848.75,848.75,848.75,848.75,1
20111201|2011-09-20 04:30,20,848.75,848.75,848.5,848.5,42
20111201|2011-09-20 05:00,20,848.5,850,848.5,850,5
20111201|2011-09-20 05:30,20,850,852.75,850,852.75,23
20111201|2011-09-20 06:30,20,851.75,852.75,851.75,852.75,10
20111201|2011-09-20 07:00,20,852.75,852.75,852.5,852.75,4
20111201|2011-09-20 09:30,20,852.25,856,845,847.5,272
20111201|2011-09-20 10:00,20,847.5,848.75,843.5,848.75,131
20111201|2011-09-20 10:30,20,848.25,848.5,844,845.5,91
20111201|2011-09-20 11:00,20,845.5,847,844.75,847,77
20111201|2011-09-20 11:30,20,845.5,845.5,842.25,844,95
20111201|2011-09-20 12:00,20,843.75,844,842,843.5,74
20111201|2011-09-20 12:30,20,844.5,846,842,844,86
20111201|2011-09-20 13:00,20,843.5,844.5,840.75,842,278
20111201|2011-09-20 18:00,21,842,842,841.25,841.25,10
20111201|2011-09-20 18:30,21,841,841,840,840,7
20111201|2011-09-20 19:30,21,841.75,842.5,841.75,842.5,10
20111201|2011-09-20 20:00,21,839.75,839.75,839.75,839.75,2
20111201|2011-09-20 20:30,21,842.5,842.5,842.5,842.5,5
20111201|2011-09-20 21:30,21,842.5,842.5,842.5,842.5,3
20111201|2011-09-20 22:00,21,844,844,844,844,2
20111201|2011-09-20 22:30,21,846,846,846,846,1
20111201|2011-09-21 00:00,21,845.5,845.5,845.5,845.5,1
20111201|2011-09-21 02:00,21,844,844,844,844,21
20111201|2011-09-21 03:00,21,845,845,845,845,1
20111201|2011-09-21 03:30,21,844.25,845,844.25,845,3
20111201|2011-09-21 04:00,21,844.25,845.5,844.25,845.5,6
20111201|2011-09-21 04:30,21,844.25,844.25,844.25,844.25,1
20111201|2011-09-21 05:00,21,844.5,844.5,844.5,844.5,1
20111201|2011-09-21 05:30,21,843.75,844,843.75,844,5
20111201|2011-09-21 06:00,21,842.5,842.75,842.25,842.25,4
20111201|2011-09-21 06:30,21,842.5,842.5,842.5,842.5,3
20111201|2011-09-21 07:00,21,841.5,841.5,841.25,841.25,2
20111201|2011-09-21 09:30,21,842.5,852.5,841.75,851.5,189
20111201|2011-09-21 10:00,21,852,852.25,848,848.25,88
20111201|2011-09-21 10:30,21,848.5,851,847.25,850.5,83
20111201|2011-09-21 11:00,21,849.75,853.5,848,853,117
20111201|2011-09-21 11:30,21,853,853,848.75,849.75,97
20111201|2011-09-21 12:00,21,848.5,851.75,848,850.75,61
20111201|2011-09-21 12:30,21,850.75,853.25,850.75,852,75
20111201|2011-09-21 13:00,21,852.25,852.75,839.25,840,442
20111201|2011-09-21 18:00,22,840,840.5,838,838.5,31
20111201|2011-09-21 18:30,22,838.25,838.25,838,838,11
20111201|2011-09-21 19:30,22,838,838,837,837,11
20111201|2011-09-21 20:00,22,837.25,837.25,837.25,837.25,3
20111201|2011-09-21 20:30,22,840,840,840,840,1
20111201|2011-09-21 22:30,22,837.75,837.75,837.75,837.75,1
20111201|2011-09-22 01:00,22,836.25,836.25,836,836,11
20111201|2011-09-22 01:30,22,836,836.75,836,836.25,13
20111201|2011-09-22 02:00,22,836,836,835,835.75,186
20111201|2011-09-22 02:30,22,835,835.75,835,835.75,22
20111201|2011-09-22 03:00,22,836,836.75,832,833.5,92
20111201|2011-09-22 03:30,22,832.25,832.25,830,830,181
20111201|2011-09-22 04:00,22,831.5,832.5,830,832,25
20111201|2011-09-22 04:30,22,831,831,826.5,828,50
20111201|2011-09-22 05:00,22,827.25,828,827.25,828,4
20111201|2011-09-22 05:30,22,827.25,827.25,826,826,14
20111201|2011-09-22 06:00,22,828,828,826,826,7
20111201|2011-09-22 06:30,22,826,826,826,826,5
20111201|2011-09-22 07:00,22,825,825,824,824,19
20111201|2011-09-22 09:30,22,827.5,832,823.75,828.25,512
20111201|2011-09-22 10:00,22,829.25,831,827.5,829.5,180
20111201|2011-09-22 10:30,22,830.25,831,825,825.75,132
20111201|2011-09-22 11:00,22,825.75,826.75,825,826.75,103
20111201|2011-09-22 11:30,22,825,828.75,825,828,143
20111201|2011-09-22 12:00,22,827.5,828.75,825,826,120
20111201|2011-09-22 12:30,22,825.75,829.5,824,824.5,214
20111201|2011-09-22 13:00,22,823.75,827,819,823.5,297
20111201|2011-09-22 18:00,23,820.25,825,820.25,825,19
20111201|2011-09-22 18:30,23,824,825,824,825,2
20111201|2011-09-22 19:00,23,823,823.5,822.25,823.5,4
20111201|2011-09-22 19:30,23,825,827,825,827,10
20111201|2011-09-22 20:00,23,828,828,828,828,5
20111201|2011-09-22 21:00,23,825.75,825.75,825,825,3
20111201|2011-09-22 22:30,23,828,828,828,828,1
20111201|2011-09-23 00:30,23,827,827,827,827,6
20111201|2011-09-23 01:00,23,821.5,821.5,821.5,821.5,2
20111201|2011-09-23 02:00,23,821.5,821.5,821.5,821.5,1
20111201|2011-09-23 02:30,23,821.75,824.5,821.75,824.5,12
20111201|2011-09-23 03:00,23,824.75,826.5,824.75,826.5,31
20111201|2011-09-23 03:30,23,828.75,830.5,828.75,830.5,7
20111201|2011-09-23 04:00,23,833,842.75,833,837,82
20111201|2011-09-23 04:30,23,837,838,836.25,836.25,10
20111201|2011-09-23 05:30,23,829,829,828.25,828.25,4
20111201|2011-09-23 06:00,23,827,827,826.5,827,8
20111201|2011-09-23 06:30,23,826.25,826.5,825.25,826.5,17
20111201|2011-09-23 07:00,23,825.5,826.25,825.25,826.25,14
20111201|2011-09-23 09:30,23,827.5,837.75,827.5,833.25,330
20111201|2011-09-23 10:00,23,833.5,838,830,837.25,246
20111201|2011-09-23 10:30,23,837.25,840,833.75,836,116
20111201|2011-09-23 11:00,23,837,846.25,835,843.75,279
20111201|2011-09-23 11:30,23,844.75,846.25,842.5,845,208
20111201|2011-09-23 12:00,23,844.25,844.75,840,843,245
20111201|2011-09-23 12:30,23,843,848.75,843,846,124
20111201|2011-09-23 13:00,23,846,853.75,845.75,848.75,466
20111201|2011-09-25 18:00,26,855,865,853.75,854.75,45
20111201|2011-09-25 18:30,26,855,855.25,855,855,5
20111201|2011-09-25 19:00,26,853.25,854.5,853.25,854.5,2
20111201|2011-09-25 19:30,26,853,853,852.25,852.25,2
20111201|2011-09-25 20:30,26,852,852,850.75,850.75,6
20111201|2011-09-25 23:00,26,851,851,850.75,850.75,2
20111201|2011-09-25 23:30,26,850.5,850.5,850.25,850.25,2
20111201|2011-09-26 00:00,26,850,850,849.75,849.75,2
20111201|2011-09-26 00:30,26,849.25,849.5,849.25,849.5,3
20111201|2011-09-26 01:00,26,848.75,848.75,848.75,848.75,1
20111201|2011-09-26 01:30,26,844.25,846.25,841.25,846.25,8
20111201|2011-09-26 02:30,26,848.75,848.75,848.75,848.75,2
20111201|2011-09-26 03:00,26,853.25,853.25,853.25,853.25,2
20111201|2011-09-26 03:30,26,853,854,853,854,2
20111201|2011-09-26 04:00,26,854,856.75,854,856.75,13
20111201|2011-09-26 05:30,26,857,857,857,857,3
20111201|2011-09-26 09:30,26,853.75,890,853.75,881.5,778
20111201|2011-09-26 10:00,26,881,883,880.5,883,241
20111201|2011-09-26 10:30,26,882.5,883,878,878.5,84
20111201|2011-09-26 11:00,26,877.5,877.5,872.25,874,77
20111201|2011-09-26 11:30,26,874,875.5,871.75,873,94
20111201|2011-09-26 12:00,26,871,873.75,869.5,871,100
20111201|2011-09-26 12:30,26,870.75,875.5,869.75,874.5,59
20111201|2011-09-26 13:00,26,874,875.25,867.75,871.5,239
20111201|2011-09-26 18:00,27,873,874,872,874,11
20111201|2011-09-26 19:00,27,872,872,872,872,5
20111201|2011-09-26 19:30,27,873,874,873,874,3
20111201|2011-09-26 20:30,27,876.5,877.5,876.5,877.5,5
20111201|2011-09-26 21:00,27,874.5,874.5,874.5,874.5,1
20111201|2011-09-26 21:30,27,877,877,877,877,1
20111201|2011-09-26 23:00,27,879.5,880.75,876.25,878.25,5
20111201|2011-09-26 23:30,27,875.75,875.75,875.75,875.75,1
20111201|2011-09-27 01:30,27,873.75,873.75,870.75,870.75,7
20111201|2011-09-27 03:00,27,870,871.5,870,871.5,13
20111201|2011-09-27 03:30,27,871.5,871.5,868.75,869.25,9
20111201|2011-09-27 04:00,27,867,867.25,867,867,30
20111201|2011-09-27 04:30,27,867,870.75,867,869.75,41
20111201|2011-09-27 05:00,27,872,872,870.25,870.25,28
20111201|2011-09-27 05:30,27,872,872,870.25,870.25,17
20111201|2011-09-27 06:00,27,873,875.25,873,875.25,4
20111201|2011-09-27 06:30,27,875.5,876,874,874,8
20111201|2011-09-27 07:00,27,875.25,876.75,874,876.75,10
20111201|2011-09-27 09:30,27,878.25,884.75,876,880,265
20111201|2011-09-27 10:00,27,880,881,878.75,880,124
20111201|2011-09-27 10:30,27,879.25,883,879.25,880.75,118
20111201|2011-09-27 11:00,27,880.75,880.75,878.75,878.75,63
20111201|2011-09-27 11:30,27,878.75,879,875.5,876,94
20111201|2011-09-27 12:00,27,877,877,873,873,77
20111201|2011-09-27 12:30,27,870.75,874,870,874,90
20111201|2011-09-27 13:00,27,875,878,866.5,874,254
20111201|2011-09-27 18:00,28,869.25,869.25,861.75,861.75,22
20111201|2011-09-27 20:00,28,861.75,861.75,861.5,861.5,2
20111201|2011-09-27 20:30,28,861.5,861.5,861.5,861.5,1
20111201|2011-09-27 22:00,28,863.5,863.5,863.5,863.5,2
20111201|2011-09-27 23:00,28,861.25,862,860,862,10
20111201|2011-09-27 23:30,28,862,862,862,862,4
20111201|2011-09-28 00:00,28,862.25,862.25,862.25,862.25,1
20111201|2011-09-28 00:30,28,861.5,861.75,861.5,861.75,7
20111201|2011-09-28 01:00,28,862,862,861.5,861.5,21
20111201|2011-09-28 01:30,28,861.5,862,861.25,861.25,6
20111201|2011-09-28 02:00,28,862,862,862,862,7
20111201|2011-09-28 02:30,28,862,862,861.25,861.25,4
20111201|2011-09-28 03:30,28,860.25,863.5,860,863.5,43
20111201|2011-09-28 04:30,28,863.25,863.25,862.75,862.75,3
20111201|2011-09-28 05:00,28,861,861,861,861,1
20111201|2011-09-28 06:00,28,861.25,861.25,861,861,2
20111201|2011-09-28 06:30,28,861,861.5,861,861,25
20111201|2011-09-28 07:00,28,860,860.75,859,859,4
20111201|2011-09-28 09:30,28,860,864.5,850,861.5,431
20111201|2011-09-28 10:00,28,861.5,871.5,860.75,870.25,218
20111201|2011-09-28 10:30,28,870.25,870.25,865,866.25,74
20111201|2011-09-28 11:00,28,866.25,866.25,859,859,131
20111201|2011-09-28 11:30,28,859,859,854.25,856.25,56
20111201|2011-09-28 12:00,28,856,857.5,855.75,857.5,98
20111201|2011-09-28 12:30,28,857,857.5,856,857,48
20111201|2011-09-28 13:00,28,857.75,865.5,857.75,861,230
20111201|2011-09-28 18:00,29,860.75,867.75,860.75,863,47
20111201|2011-09-28 18:30,29,863,865,863,865,12
20111201|2011-09-28 19:00,29,865,867.5,865,865.5,15
20111201|2011-09-28 19:30,29,866.75,867,865.5,865.5,7
20111201|2011-09-28 20:00,29,867,867,867,867,1
20111201|2011-09-28 20:30,29,867.25,868.25,867.25,868,4
20111201|2011-09-28 21:00,29,869,869.75,869,869.75,3
20111201|2011-09-28 22:00,29,866.75,866.75,865.25,865.25,8
20111201|2011-09-28 22:30,29,869,869,869,869,5
20111201|2011-09-28 23:00,29,869,870,869,870,7
20111201|2011-09-28 23:30,29,870,874.25,870,874.25,26
20111201|2011-09-29 00:00,29,874.75,880,873.75,880,76
20111201|2011-09-29 00:30,29,880.25,882.75,880.25,882.75,5
20111201|2011-09-29 01:30,29,877.5,877.5,877.5,877.5,1
20111201|2011-09-29 02:00,29,878.5,878.5,878.25,878.25,11
20111201|2011-09-29 02:30,29,879.75,880,879.75,879.75,32
20111201|2011-09-29 04:00,29,878.5,878.5,878,878,10
20111201|2011-09-29 04:30,29,878,878,877.75,877.75,7
20111201|2011-09-29 05:00,29,879.25,879.25,879.25,879.25,1
20111201|2011-09-29 05:30,29,879.75,879.75,878,878,6
20111201|2011-09-29 06:00,29,878.5,878.5,878,878,8
20111201|2011-09-29 06:30,29,874,874,874,874,1
20111201|2011-09-29 07:00,29,872.75,877.25,872.75,875,8
20111201|2011-09-29 09:30,29,877,895.25,876.5,888.5,759
20111201|2011-09-29 10:00,29,888,899,887.25,897,379
20111201|2011-09-29 10:30,29,897,904,896,896,294
20111201|2011-09-29 11:00,29,896,898.5,894,895,230
20111201|2011-09-29 11:30,29,895.5,899.5,895,896,104
20111201|2011-09-29 12:00,29,896,900.75,894.5,900,173
20111201|2011-09-29 12:30,29,899.75,900,896.5,899.5,212
20111201|2011-09-29 13:00,29,899,899,893.75,894.25,232
20111201|2011-09-29 18:00,30,895.5,900.5,895.5,899.75,13
20111201|2011-09-29 18:30,30,898,898,898,898,1
20111201|2011-09-29 19:00,30,898.5,898.5,898.5,898.5,1
20111201|2011-09-29 19:30,30,899,899,899,899,1
20111201|2011-09-29 20:00,30,898,898,897.75,897.75,2
20111201|2011-09-29 21:00,30,899,899,897.5,897.5,8
20111201|2011-09-29 22:00,30,897.5,897.5,896,896,5
20111201|2011-09-29 22:30,30,896.5,896.5,896,896,10
20111201|2011-09-29 23:00,30,896,896,896,896,7
20111201|2011-09-30 00:30,30,897,897,897,897,1
20111201|2011-09-30 01:00,30,896.75,897,896.75,897,2
20111201|2011-09-30 01:30,30,897,897,897,897,1
20111201|2011-09-30 02:00,30,897,897,897,897,1
20111201|2011-09-30 02:30,30,897,897,897,897,4
20111201|2011-09-30 05:30,30,896,896.25,896,896,3
20111201|2011-09-30 06:00,30,894.5,894.5,894.5,894.5,1
20111201|2011-09-30 06:30,30,894.75,894.75,893.25,893.25,3
20111201|2011-09-30 07:00,30,894.75,896.5,894.75,896,11
20111201|2011-09-30 09:30,30,875,883,862.5,870.25,772
20111201|2011-09-30 10:00,30,870.25,880.5,868.5,877.5,414
20111201|2011-09-30 10:30,30,877.25,878.75,874,875.5,168
20111201|2011-09-30 11:00,30,875,880.5,875,880,168
20111201|2011-09-30 11:30,30,880,894,879.75,893.25,416
20111201|2011-09-30 12:00,30,894,914.75,893.25,913.25,321
20111201|2011-09-30 12:30,30,913,923,910.5,910.75,599
20111201|2011-09-30 13:00,30,910.75,910.75,885.5,890.75,594
20111201|2011-10-02 18:00,3,890.75,893,888.5,892.5,25
20111201|2011-10-02 18:30,3,893,893,893,893,4
20111201|2011-10-02 19:00,3,894.5,894.5,894.5,894.5,1
20111201|2011-10-02 19:30,3,891,891.75,890.75,891.75,3
20111201|2011-10-02 20:00,3,891.5,891.5,890.75,890.75,2
20111201|2011-10-02 20:30,3,891.75,891.75,890,890,2
20111201|2011-10-02 21:30,3,890,890,890,890,2
20111201|2011-10-02 22:00,3,890,890,890,890,1
20111201|2011-10-02 22:30,3,890,890,890,890,6
20111201|2011-10-03 01:30,3,887.5,887.5,886,886,5
20111201|2011-10-03 03:30,3,885,885.25,885,885,4
20111201|2011-10-03 04:00,3,885,885.25,876.25,876.75,30
20111201|2011-10-03 04:30,3,875,875,875,875,1
20111201|2011-10-03 05:00,3,878.25,878.5,878.25,878.5,4
20111201|2011-10-03 05:30,3,881.5,882.75,880,882.75,8
20111201|2011-10-03 06:00,3,885.25,885.25,885.25,885.25,1
20111201|2011-10-03 06:30,3,882,882.75,882,882.75,5
20111201|2011-10-03 07:00,3,883.25,883.25,880,882.5,18
20111201|2011-10-03 09:30,3,887.75,887.75,862.5,872.5,471
20111201|2011-10-03 10:00,3,871.75,882,871,880.5,251
20111201|2011-10-03 10:30,3,880.25,885.25,879.5,885.25,142
20111201|2011-10-03 11:00,3,885.25,893.5,885.25,892.75,84
20111201|2011-10-03 11:30,3,893,893,889.25,891,52
20111201|2011-10-03 12:00,3,888.5,888.5,885,885,78
20111201|2011-10-03 12:30,3,885.5,886,883.75,883.75,61
20111201|2011-10-03 13:00,3,884.5,890,883,883.5,89
20111201|2011-10-03 18:00,4,880.75,883,878.5,878.5,19
20111201|2011-10-03 18:30,4,876.75,880,875.75,880,6
20111201|2011-10-03 19:00,4,881.75,881.75,881.75,881.75,1
20111201|2011-10-03 21:00,4,882.5,882.5,882.5,882.5,3
20111201|2011-10-04 03:30,4,880.5,880.5,880.5,880.5,2
20111201|2011-10-04 04:00,4,880.5,880.5,879.5,879.5,5
20111201|2011-10-04 04:30,4,879.5,879.5,879.5,879.5,1
20111201|2011-10-04 05:00,4,879,879,879,879,1
20111201|2011-10-04 06:00,4,879.5,879.5,879.5,879.5,1
20111201|2011-10-04 07:00,4,878.25,878.25,873.25,877,59
20111201|2011-10-04 09:30,4,873.5,881.5,871,876,123
20111201|2011-10-04 10:00,4,874.5,875.5,872.25,872.75,103
20111201|2011-10-04 10:30,4,872,872.75,867,872.75,136
20111201|2011-10-04 11:00,4,873,873.75,865,868.25,112
20111201|2011-10-04 11:30,4,866.75,870.75,865,870,50
20111201|2011-10-04 12:00,4,868.5,873,868.5,872,40
20111201|2011-10-04 12:30,4,872,873,871,872.5,20
20111201|2011-10-04 13:00,4,869.75,870.75,862,862,130
20111201|2011-10-04 18:00,5,867.5,870,867.5,867.5,21
20111201|2011-10-04 19:00,5,865.5,865.5,865.5,865.5,2
20111201|2011-10-04 19:30,5,865.75,865.75,865.5,865.5,4
20111201|2011-10-04 20:30,5,865.5,865.5,865.5,865.5,3
20111201|2011-10-04 22:30,5,866.75,866.75,865,865,39
20111201|2011-10-05 01:00,5,866.5,866.5,866,866,20
20111201|2011-10-05 01:30,5,866,866,866,866,2
20111201|2011-10-05 02:00,5,867,867,867,867,1
20111201|2011-10-05 03:00,5,866.25,866.25,866,866,2
20111201|2011-10-05 05:00,5,866,866,866,866,6
20111201|2011-10-05 05:30,5,866,866,866,866,6
20111201|2011-10-05 06:00,5,866,866,866,866,6
20111201|2011-10-05 06:30,5,866,866,866,866,1
20111201|2011-10-05 07:00,5,865,866.75,865,866.75,3
20111201|2011-10-05 09:30,5,872.75,877.5,864.25,864.5,125
20111201|2011-10-05 10:00,5,865.5,866.75,862.75,865.5,36
20111201|2011-10-05 10:30,5,868.25,872,868.25,871,40
20111201|2011-10-05 11:00,5,870,872,870,871.75,14
20111201|2011-10-05 11:30,5,871,871.25,868,871.25,15
20111201|2011-10-05 12:00,5,870.5,873.5,869.75,869.75,68
20111201|2011-10-05 12:30,5,870,874,870,871.5,40
20111201|2011-10-05 13:00,5,872.5,878.25,872.5,876.5,197
20111201|2011-10-05 18:00,6,881.25,881.25,878.5,880.25,6
20111201|2011-10-05 19:00,6,883,886,879.25,879.25,14
20111201|2011-10-05 20:00,6,881,881,881,881,1
20111201|2011-10-05 20:30,6,882.5,882.5,881,881,2
20111201|2011-10-05 21:30,6,882.75,882.75,881.75,881.75,2
20111201|2011-10-06 01:30,6,882.75,882.75,882.75,882.75,2
20111201|2011-10-06 02:00,6,884,887.5,884,887.5,6
20111201|2011-10-06 02:30,6,890,890,890,890,1
20111201|2011-10-06 03:00,6,890,890,890,890,2
20111201|2011-10-06 03:30,6,894.5,894.5,893.25,893.25,3
20111201|2011-10-06 04:00,6,893.25,895,893.25,895,4
20111201|2011-10-06 04:30,6,893.25,893.25,892,892,4
20111201|2011-10-06 05:00,6,892.5,892.5,892.5,892.5,2
20111201|2011-10-06 05:30,6,892.5,892.5,887.5,887.5,27
20111201|2011-10-06 06:00,6,889.25,889.25,889.25,889.25,2
20111201|2011-10-06 06:30,6,890,890,887.5,887.5,5
20111201|2011-10-06 07:00,6,888,888.75,888,888.75,3
20111201|2011-10-06 09:30,6,891.25,893.25,878,878.5,281
20111201|2011-10-06 10:00,6,879.5,884.5,879.25,881,64
20111201|2011-10-06 10:30,6,881.75,886.5,881.75,886.5,55
20111201|2011-10-06 11:00,6,885,893,885,893,104
20111201|2011-10-06 11:30,6,892.5,894,890,891.5,90
20111201|2011-10-06 12:00,6,891,891,888.75,890,14
20111201|2011-10-06 12:30,6,891.75,896.5,890.5,896.5,45
20111201|2011-10-06 13:00,6,896,900.5,893.75,894,114
20111201|2011-10-06 18:00,7,897,905,897,905,8
20111201|2011-10-06 18:30,7,902,902,900,900,8
20111201|2011-10-06 19:00,7,901.75,901.75,901.75,901.75,1
20111201|2011-10-06 19:30,7,904,905.75,904,905.75,4
20111201|2011-10-06 20:00,7,901.5,904,900,904,11
20111201|2011-10-06 22:00,7,905.25,905.25,905.25,905.25,1
20111201|2011-10-06 22:30,7,910,910,909.75,909.75,2
20111201|2011-10-06 23:00,7,909.5,909.5,905.5,905.5,3
20111201|2011-10-07 00:00,7,910,910,908,908,7
20111201|2011-10-07 02:30,7,908.5,908.5,908.5,908.5,1
20111201|2011-10-07 04:00,7,904,904,903.25,903.25,2
20111201|2011-10-07 05:00,7,902,902,901.25,901.25,2
20111201|2011-10-07 05:30,7,900.25,900.25,900.25,900.25,1
20111201|2011-10-07 06:00,7,900.5,900.5,900.25,900.25,2
20111201|2011-10-07 07:00,7,899,899,896,896,11
20111201|2011-10-07 09:30,7,897,910,896.75,908.5,335
20111201|2011-10-07 10:00,7,908.5,937.5,908.25,932.25,376
20111201|2011-10-07 10:30,7,932.25,936,918,924,298
20111201|2011-10-07 11:00,7,922.75,925.75,918,918.5,188
20111201|2011-10-07 11:30,7,920,920,909.5,912.5,92
20111201|2011-10-07 12:00,7,913,914.5,912,914.25,51
20111201|2011-10-07 12:30,7,913.5,916.75,912,914.25,45
20111201|2011-10-07 13:00,7,915,924,915,918,230
20111201|2011-10-09 18:00,10,919.25,920,919.25,920,5
20111201|2011-10-09 18:30,10,920.25,921.25,920.25,921.25,11
20111201|2011-10-09 19:00,10,919.5,919.5,919.5,919.5,2
20111201|2011-10-09 19:30,10,919.75,919.75,919.75,919.75,2
20111201|2011-10-09 20:00,10,921,923.75,921,923.75,3
20111201|2011-10-09 20:30,10,925,927.75,919.75,919.75,8
20111201|2011-10-09 22:30,10,922.5,922.5,922.5,922.5,5
20111201|2011-10-10 00:00,10,923.25,923.25,923.25,923.25,25
20111201|2011-10-10 02:00,10,926,927.75,926,926,5
20111201|2011-10-10 04:00,10,928.75,930,928.75,930,27
20111201|2011-10-10 04:30,10,930,930.25,930,930,12
20111201|2011-10-10 05:00,10,930.25,930.25,930.25,930.25,6
20111201|2011-10-10 05:30,10,930,930,930,930,1
20111201|2011-10-10 06:30,10,932,932,932,932,1
20111201|2011-10-10 07:00,10,932.25,932.25,932.25,932.25,29
20111201|2011-10-10 09:30,10,935.25,945,933,933,286
20111201|2011-10-10 10:00,10,934,934.5,927.75,927.75,69
20111201|2011-10-10 10:30,10,927.25,930.25,927,929,65
20111201|2011-10-10 11:00,10,928.25,928.25,925.5,928,28
20111201|2011-10-10 11:30,10,929,929,924.25,928,57
20111201|2011-10-10 12:00,10,928.75,930.75,927.5,928.5,77
20111201|2011-10-10 12:30,10,928,934.75,927.5,934.5,105
20111201|2011-10-10 13:00,10,933.75,935,925,925,108
20111201|2011-10-10 18:00,11,934,935,934,935,3
20111201|2011-10-10 20:00,11,934,934,934,934,1
20111201|2011-10-10 20:30,11,933,935.75,933,935.75,6
20111201|2011-10-10 21:30,11,934.5,934.5,934.5,934.5,1
20111201|2011-10-11 00:00,11,934.25,934.25,934.25,934.25,2
20111201|2011-10-11 00:30,11,934.25,934.25,934.25,934.25,1
20111201|2011-10-11 01:00,11,935,935,935,935,3
20111201|2011-10-11 02:00,11,936.5,936.5,936.5,936.5,11
20111201|2011-10-11 02:30,11,936.5,938,936.5,938,3
20111201|2011-10-11 03:00,11,938.5,938.5,938.5,938.5,1
20111201|2011-10-11 03:30,11,938.75,938.75,938.75,938.75,7
20111201|2011-10-11 04:00,11,938.75,939,938.75,938.75,3
20111201|2011-10-11 04:30,11,939.75,939.75,939.75,939.75,2
20111201|2011-10-11 06:00,11,939,939,939,939,1
20111201|2011-10-11 06:30,11,939,939.75,938.75,939,11
20111201|2011-10-11 07:00,11,939,941.5,939,939.5,26
20111201|2011-10-11 09:30,11,938,944.75,938,941.25,252
20111201|2011-10-11 10:00,11,941.5,942,936,941,141
20111201|2011-10-11 10:30,11,940.5,942.75,936.5,942,69
20111201|2011-10-11 11:00,11,941,944,938.75,944,81
20111201|2011-10-11 11:30,11,942.5,955.75,941,949,268
20111201|2011-10-11 12:00,11,947.75,953.75,946.5,946.5,58
20111201|2011-10-11 12:30,11,948.5,948.5,938.75,942,82
20111201|2011-10-11 13:00,11,940,943.75,933.25,936.5,97
20111201|2011-10-11 18:00,12,932.75,932.75,919,919,48
20111201|2011-10-11 18:30,12,912.75,912.75,912,912,4
20111201|2011-10-11 21:00,12,915.25,918.75,915.25,918.75,2
20111201|2011-10-11 21:30,12,919,919,919,919,2
20111201|2011-10-11 22:00,12,914,914,914,914,2
20111201|2011-10-11 22:30,12,914,914,914,914,2
20111201|2011-10-11 23:00,12,914.5,919,914.5,919,4
20111201|2011-10-11 23:30,12,924,927,924,927,3
20111201|2011-10-12 00:00,12,927,927,927,927,4
20111201|2011-10-12 00:30,12,927.5,927.5,923,923,10
20111201|2011-10-12 02:00,12,931.25,931.25,931.25,931.25,5
20111201|2011-10-12 04:00,12,926,934,925.75,925.75,9
20111201|2011-10-12 05:00,12,926,926,926,926,1
20111201|2011-10-12 06:00,12,926,926,926,926,9
20111201|2011-10-12 06:30,12,924.25,924.75,924,924.75,4
20111201|2011-10-12 07:00,12,927.25,929.5,927.25,929.5,18
20111201|2011-10-12 09:30,12,920,920,885.5,910,338
20111201|2011-10-12 10:00,12,910,912,906,906,178
20111201|2011-10-12 10:30,12,905,911,901,906,63
20111201|2011-10-12 11:00,12,906,906.25,900,904.25,61
20111201|2011-10-12 11:30,12,904.25,904.75,902.25,904,20
20111201|2011-10-12 12:00,12,909,910.75,903.25,903.75,39
20111201|2011-10-12 12:30,12,905.5,914.25,904.5,914.25,67
20111201|2011-10-12 13:00,12,914,923,900,902,275
20111201|2011-10-12 18:00,13,903.75,903.75,903.75,903.75,14
20111201|2011-10-12 20:30,13,903.75,903.75,903.75,903.75,5
20111201|2011-10-13 04:00,13,906.5,906.5,900,900,12
20111201|2011-10-13 06:00,13,891.75,891.75,891.75,891.75,1
20111201|2011-10-13 06:30,13,892,892,892,892,1
20111201|2011-10-13 07:00,13,899,899,899,899,5
20111201|2011-10-13 09:30,13,903.25,903.25,891,891,203
20111201|2011-10-13 10:00,13,890.75,895.75,890,893,56
20111201|2011-10-13 10:30,13,894.25,894.25,890,892,131
20111201|2011-10-13 11:00,13,890,890,884.25,885.75,169
20111201|2011-10-13 11:30,13,886,886,883,886,30
20111201|2011-10-13 12:00,13,888.75,892,888,891.75,104
20111201|2011-10-13 12:30,13,890,890.25,887.25,887.25,91
20111201|2011-10-13 13:00,13,887.25,887.25,881,881,98
20111201|2011-10-13 18:00,14,881.5,881.5,881.5,881.5,1
20111201|2011-10-13 18:30,14,886.25,886.25,886.25,886.25,1
20111201|2011-10-13 19:00,14,880.75,880.75,880.75,880.75,5
20111201|2011-10-14 04:30,14,887.25,887.25,887.25,887.25,1
20111201|2011-10-14 09:30,14,889.75,896.25,887.75,896.25,37
20111201|2011-10-14 10:00,14,891,894,890,891,42
20111201|2011-10-14 10:30,14,891,893.75,890,890,32
20111201|2011-10-14 11:00,14,890.5,891.5,886,891,42
20111201|2011-10-14 11:30,14,891,893.75,891,893.75,27
20111201|2011-10-14 12:00,14,890.75,891,889.75,891,9
20111201|2011-10-14 12:30,14,890,896.25,890,895.5,21
20111201|2011-10-14 13:00,14,894.25,894.25,889,889,47
20111201|2011-10-16 18:00,17,887.5,887.5,887.5,887.5,1
20111201|2011-10-16 18:30,17,886,886,886,886,1
20111201|2011-10-16 19:30,17,890,890,890,890,1
20111201|2011-10-17 00:00,17,886.25,886.25,886.25,886.25,1
20111201|2011-10-17 02:30,17,891,891,891,891,1
20111201|2011-10-17 06:30,17,893.5,893.5,893.5,893.5,1
20111201|2011-10-17 07:00,17,893.5,893.5,893.5,893.5,1
20111201|2011-10-17 09:30,17,894.25,897.25,886.5,889,75
20111201|2011-10-17 10:00,17,889,890.75,887,888,93
20111201|2011-10-17 11:00,17,888.5,888.5,886.25,886.25,12
20111201|2011-10-17 11:30,17,888,889.75,888,889.5,4
20111201|2011-10-17 12:00,17,889.75,891,889.25,891,10
20111201|2011-10-17 12:30,17,889,892.75,889,892.75,32
20111201|2011-10-17 13:00,17,891.75,897.25,891.5,896,17
20111201|2011-10-17 18:00,18,891.75,891.75,891.75,891.75,1
20111201|2011-10-17 19:30,18,897.25,897.25,897.25,897.25,1
20111201|2011-10-17 23:00,18,897.5,897.5,897.5,897.5,1
20111201|2011-10-18 02:30,18,895,897.25,895,897.25,2
20111201|2011-10-18 03:30,18,897.5,897.5,897.5,897.5,2
20111201|2011-10-18 04:00,18,897.5,897.5,897.5,897.5,2
20111201|2011-10-18 06:30,18,897.5,897.5,892,892,2
20111201|2011-10-18 07:00,18,886.5,886.5,886.5,886.5,1
20111201|2011-10-18 09:30,18,886.25,913.5,886.25,903,54
20111201|2011-10-18 10:00,18,904,907,903,907,30
20111201|2011-10-18 10:30,18,907,913.5,904.25,904.25,20
20111201|2011-10-18 11:00,18,902.75,906,902.25,905.5,36
20111201|2011-10-18 11:30,18,903.75,905.75,903,905.25,28
20111201|2011-10-18 12:00,18,905.75,906,900.75,900.75,81
20111201|2011-10-18 12:30,18,904,904.5,902,902.5,58
20111201|2011-10-18 13:00,18,902.75,910,902.5,905,69
20111201|2011-10-18 18:00,19,910,910,902.75,902.75,2
20111201|2011-10-19 09:30,19,912,915,908,910,24
20111201|2011-10-19 10:00,19,911,911,902.5,903,41
20111201|2011-10-19 10:30,19,908,908.75,905,907.25,30
20111201|2011-10-19 11:00,19,907.75,907.75,907.75,907.75,18
20111201|2011-10-19 11:30,19,907.5,908,906,906,16
20111201|2011-10-19 12:00,19,909.5,913.5,909.5,913.5,28
20111201|2011-10-19 12:30,19,909.25,910,908.75,910,5
20111201|2011-10-19 13:00,19,909.75,915.25,905.5,906.5,107
20111201|2011-10-19 20:00,20,905,905,905,905,6
20111201|2011-10-19 20:30,20,900,900,896,896,3
20111201|2011-10-20 04:00,20,907,907,907,907,1
20111201|2011-10-20 06:30,20,906.75,906.75,906,906,2
20111201|2011-10-20 07:00,20,908,908,908,908,1
20111201|2011-10-20 09:30,20,908,911.25,907.75,910.25,9
20111201|2011-10-20 10:00,20,907,908.25,907,908,7
20111201|2011-10-20 10:30,20,909,909,909,909,1
20111201|2011-10-20 11:00,20,911.75,911.75,908.75,908.75,26
20111201|2011-10-20 11:30,20,908.5,915,908.5,915,35
20111201|2011-10-20 12:00,20,917.75,922.5,917.5,922.25,40
20111201|2011-10-20 12:30,20,921,925.75,918.25,925.75,44
20111201|2011-10-20 13:00,20,925.75,926.5,916.25,920,73
20111201|2011-10-21 09:30,21,927,927,920,926,87
20111201|2011-10-21 10:00,21,925,926,923.75,925.5,38
20111201|2011-10-21 10:30,21,925.75,931,925.75,928.5,76
20111201|2011-10-21 11:00,21,930,930.25,923.75,924.5,72
20111201|2011-10-21 11:30,21,926.25,927.5,920.25,920.75,70
20111201|2011-10-21 12:00,21,920.25,921,918.5,920.5,55
20111201|2011-10-21 12:30,21,921,923.5,919.25,922.25,54
20111201|2011-10-21 13:00,21,920,921.5,918.5,920.25,37
20111201|2011-10-23 19:30,24,923,923,923,923,1
20111201|2011-10-23 20:00,24,923,923,923,923,1
20111201|2011-10-23 21:30,24,922.25,922.25,922.25,922.25,1
20111201|2011-10-24 01:30,24,929.25,930,929.25,930,3
20111201|2011-10-24 04:30,24,929.25,930,929.25,930,3
20111201|2011-10-24 09:30,24,927.75,932,925.25,928.25,47
20111201|2011-10-24 10:00,24,928.25,929.25,925.5,929.25,7
20111201|2011-10-24 10:30,24,929.25,930.25,928.5,928.5,46
20111201|2011-10-24 11:00,24,929.25,932,928,928,24
20111201|2011-10-24 11:30,24,925,925,921,923,35
20111201|2011-10-24 12:00,24,923.5,927.5,923.5,927,36
20111201|2011-10-24 12:30,24,927,927,925,925,37
20111201|2011-10-24 13:00,24,922.75,923,914.75,921,147
20111201|2011-10-24 23:00,25,919,919,919,919,2
20111201|2011-10-25 01:30,25,921,921,921,921,1
20111201|2011-10-25 02:00,25,922,922,922,922,1
20111201|2011-10-25 02:30,25,922,922,921.5,921.5,2
20111201|2011-10-25 03:00,25,922,922,922,922,2
20111201|2011-10-25 03:30,25,922,922,922,922,4
20111201|2011-10-25 09:30,25,920,928,916,920.25,42
20111201|2011-10-25 10:00,25,921,921,914.75,917.75,43
20111201|2011-10-25 10:30,25,918.25,921.25,918.25,921.25,15
20111201|2011-10-25 11:00,25,920.25,923,920.25,923,31
20111201|2011-10-25 11:30,25,922,926.5,921,925,73
20111201|2011-10-25 12:00,25,924,931.25,924,926,111
20111201|2011-10-25 12:30,25,928.5,930,926,928.5,16
20111201|2011-10-25 13:00,25,928.5,931.25,915,915.5,152
20111201|2011-10-26 07:00,26,917.5,917.5,917.5,917.5,1
20111201|2011-10-26 09:30,26,918.5,918.5,910.25,910.25,63
20111201|2011-10-26 10:00,26,909.25,913,907.5,909,47
20111201|2011-10-26 10:30,26,909,913,908.5,912.5,103
20111201|2011-10-26 11:00,26,912.25,912.5,911,911,50
20111201|2011-10-26 11:30,26,911.5,913,911.25,913,22
20111201|2011-10-26 12:00,26,912.75,913.5,912,913.25,20
20111201|2011-10-26 12:30,26,914,915.25,914,914,4
20111201|2011-10-26 13:00,26,915.5,915.5,910,910.25,86
20111201|2011-10-26 18:00,27,910,910,910,910,1
20111201|2011-10-26 20:00,27,914,914,914,914,1
20111201|2011-10-27 02:30,27,919,921.5,919,921.5,11
20111201|2011-10-27 09:30,27,920,920,915.75,915.75,57
20111201|2011-10-27 10:00,27,916.25,919,913,919,78
20111201|2011-10-27 10:30,27,917.25,917.75,917,917.75,7
20111201|2011-10-27 11:00,27,917,925,916.25,921.5,45
20111201|2011-10-27 11:30,27,922.75,930,922.75,928,99
20111201|2011-10-27 12:00,27,926.25,926.25,924.5,926,14
20111201|2011-10-27 12:30,27,924.75,929.5,923.25,926.5,135
20111201|2011-10-27 13:00,27,929,930,921.5,922,144
20111201|2011-10-27 18:00,28,923.25,923.25,923,923,6
20111201|2011-10-27 19:30,28,923,923,923,923,3
20111201|2011-10-27 23:00,28,921,921,921,921,1
20111201|2011-10-28 04:30,28,921,921,921,921,1
20111201|2011-10-28 05:30,28,920,920,918,918,2
20111201|2011-10-28 09:30,28,920,925,910.5,924.25,128
20111201|2011-10-28 10:00,28,926.25,932.25,923.75,930.25,110
20111201|2011-10-28 10:30,28,932.25,933.25,928.5,930.5,69
20111201|2011-10-28 11:00,28,930,934.25,928,928.5,98
20111201|2011-10-28 11:30,28,929,933.5,926.75,931.25,66
20111201|2011-10-28 12:00,28,930.75,933,930.75,932,32
20111201|2011-10-28 12:30,28,931.75,935.75,927.5,930,100
20111201|2011-10-28 13:00,28,930.25,930.25,920.5,920.5,64
20111201|2011-10-31 06:30,31,923,923,922.75,922.75,5
20111201|2011-10-31 07:00,31,922.5,922.5,922.5,922.5,1
20111201|2011-10-31 09:30,31,929.5,930,917,917,122
20111201|2011-10-31 10:00,31,914,914.5,907.75,909.75,58
20111201|2011-10-31 10:30,31,909.75,911.5,908,911,27
20111201|2011-10-31 11:00,31,911.75,915,910.25,914.5,28
20111201|2011-10-31 11:30,31,913.75,915,912.25,912.25,46
20111201|2011-10-31 12:00,31,912.25,912.25,910,910.25,25
20111201|2011-10-31 12:30,31,910.75,913.5,910.25,910.25,21
20111201|2011-10-31 13:00,31,913.5,914,901,914,224
20111201|2011-10-31 18:00,1,909,909,909,909,2
20111201|2011-10-31 18:30,1,909,909,909,909,1
20111201|2011-10-31 20:30,1,909,909,909,909,7
20111201|2011-10-31 21:30,1,909.5,909.5,909.5,909.5,4
20111201|2011-11-01 02:30,1,909,909,909,909,1
20111201|2011-11-01 03:00,1,910,910,910,910,1
20111201|2011-11-01 03:30,1,909,909,909,909,1
20111201|2011-11-01 05:00,1,909,909,909,909,1
20111201|2011-11-01 06:00,1,909.25,909.25,909.25,909.25,1
20111201|2011-11-01 07:00,1,909.25,909.25,909.25,909.25,1
20111201|2011-11-01 09:30,1,909.5,913,907,912.5,64
20111201|2011-11-01 10:00,1,911.75,913,905.25,908.5,112
20111201|2011-11-01 10:30,1,908.75,911,906.25,906.75,29
20111201|2011-11-01 11:00,1,905,910.25,905,909,36
20111201|2011-11-01 11:30,1,910,910,908.5,908.5,61
20111201|2011-11-01 12:00,1,908.5,908.5,902.75,904.25,35
20111201|2011-11-01 12:30,1,904,912.25,904,912.25,31
20111201|2011-11-01 13:00,1,914.5,916,904.25,905.25,61
20111201|2011-11-01 20:00,2,908,908,908,908,1
20111201|2011-11-02 04:00,2,914,914,914,914,1
20111201|2011-11-02 06:30,2,918,918,918,918,1
20111201|2011-11-02 09:30,2,912.25,918,911.75,915.75,15
20111201|2011-11-02 10:00,2,915.5,918.5,915,915,16
20111201|2011-11-02 10:30,2,915,915,910.5,913.5,37
20111201|2011-11-02 11:00,2,913,913,908.25,912,54
20111201|2011-11-02 11:30,2,909.5,910,908.25,908.25,29
20111201|2011-11-02 12:00,2,908.25,909.5,907,909,39
20111201|2011-11-02 12:30,2,908.5,911,908,910,18
20111201|2011-11-02 13:00,2,908.25,912.5,908,912.5,143
20111201|2011-11-03 04:00,3,912,912,912,912,1
20111201|2011-11-03 05:00,3,915,915,915,915,1
20111201|2011-11-03 06:30,3,917,917,917,917,1
20111201|2011-11-03 09:30,3,916,920.25,914,918.75,60
20111201|2011-11-03 10:00,3,918.75,924.5,918.75,921,111
20111201|2011-11-03 10:30,3,922,922.75,921,921,28
20111201|2011-11-03 11:00,3,921,923.5,916.75,923.5,55
20111201|2011-11-03 11:30,3,923.75,923.75,918,919,27
20111201|2011-11-03 12:00,3,918.25,918.5,917.5,917.5,8
20111201|2011-11-03 12:30,3,917.5,917.5,916,916,6
20111201|2011-11-03 13:00,3,917,921,916,916.5,67
20111201|2011-11-03 18:30,4,915.5,915.5,915.5,915.5,1
20111201|2011-11-04 03:00,4,918.25,918.25,918.25,918.25,1
20111201|2011-11-04 04:00,4,922,922,922,922,1
20111201|2011-11-04 05:30,4,925,926.25,925,926.25,3
20111201|2011-11-04 06:00,4,927,927,927,927,5
20111201|2011-11-04 07:00,4,927,927,927,927,1
20111201|2011-11-04 09:30,4,922.5,923.25,913.75,915.75,63
20111201|2011-11-04 10:00,4,918.5,920.75,918.5,920.5,6
20111201|2011-11-04 10:30,4,921,921,921,921,1
20111201|2011-11-04 11:00,4,923.5,925.75,921.25,921.25,7
20111201|2011-11-04 11:30,4,925,926.5,925,925,26
20111201|2011-11-04 12:00,4,925.75,926,924.25,925,12
20111201|2011-11-04 12:30,4,927.75,931.5,927,931.25,31
20111201|2011-11-04 13:00,4,928,928,923.75,923.75,53
20111201|2011-11-06 18:00,7,926.5,926.5,926.5,926.5,14
20111201|2011-11-06 19:00,7,923.75,923.75,923.75,923.75,3
20111201|2011-11-07 05:00,7,924.5,924.5,922.5,922.5,5
20111201|2011-11-07 09:30,7,923.75,925.75,921,923.75,37
20111201|2011-11-07 10:00,7,921,925,920.5,923,53
20111201|2011-11-07 10:30,7,923,928.5,921,928.5,109
20111201|2011-11-07 11:00,7,928,934,928,933,32
20111201|2011-11-07 11:30,7,931.25,931.25,930,930,13
20111201|2011-11-07 12:00,7,932.75,933,930.5,932,30
20111201|2011-11-07 12:30,7,932,933,930,930,19
20111201|2011-11-07 13:00,7,930.25,932,926.75,926.75,19
20111201|2011-11-08 02:00,8,929.5,929.5,929.5,929.5,1
20111201|2011-11-08 09:30,8,931,937.75,931,937.5,53
20111201|2011-11-08 10:00,8,937.25,937.5,932,935.5,49
20111201|2011-11-08 10:30,8,935.5,950.5,935.5,948.25,64
20111201|2011-11-08 11:00,8,949.75,950,948.5,949.25,36
20111201|2011-11-08 11:30,8,949.25,953,949.25,953,28
20111201|2011-11-08 12:00,8,953,958,951.5,957.25,77
20111201|2011-11-08 12:30,8,957,968,955,957,99
20111201|2011-11-08 13:00,8,956.25,956.25,943.75,945,92
20111201|2011-11-09 05:30,9,945,945,945,945,1
20111201|2011-11-09 06:00,9,943,943,942,942,2
20111201|2011-11-09 06:30,9,943,943,943,943,2
20111201|2011-11-09 07:00,9,942,943,942,943,7
20111201|2011-11-09 09:30,9,937.25,952,937,952,113
20111201|2011-11-09 10:00,9,952,962,951.75,962,85
20111201|2011-11-09 10:30,9,961,961.75,954.75,954.75,37
20111201|2011-11-09 11:00,9,957.25,957.25,954.5,955,18
20111201|2011-11-09 11:30,9,954.75,957.5,953.5,956.25,61
20111201|2011-11-09 12:00,9,956.25,960,956.25,960,66
20111201|2011-11-09 12:30,9,960,962.75,954.75,958,35
20111201|2011-11-09 13:00,9,958,962.25,950.25,955,103
20111201|2011-11-10 02:00,10,955,955,955,955,1
20111201|2011-11-10 02:30,10,955.5,955.5,955.5,955.5,6
20111201|2011-11-10 04:00,10,955.5,955.5,955.5,955.5,1
20111201|2011-11-10 09:30,10,957.75,959.5,951,955,112
20111201|2011-11-10 10:00,10,955,955,953.75,954,73
20111201|2011-11-10 10:30,10,955,955,952,952,25
20111201|2011-11-10 11:00,10,952,952.25,952,952,25
20111201|2011-11-10 11:30,10,950.5,956.75,950.5,956.5,33
20111201|2011-11-10 12:00,10,954.25,955.25,952.75,955.25,25
20111201|2011-11-10 12:30,10,954.75,955.25,949,949,16
20111201|2011-11-10 13:00,10,949,950,945,945,82
20111201|2011-11-11 06:30,11,948.5,948.5,948.5,948.5,3
20111201|2011-11-11 09:30,11,948.25,950,939,940.25,113
20111201|2011-11-11 10:00,11,940.25,945,940.25,941.75,90
20111201|2011-11-11 10:30,11,942,942,940,940,178
20111201|2011-11-11 11:00,11,939.25,939.5,935.25,937.5,82
20111201|2011-11-11 11:30,11,937.75,937.75,935.75,935.75,4
20111201|2011-11-11 12:00,11,938,939.75,932.25,933.5,80
20111201|2011-11-11 12:30,11,933.75,934,928.25,928.25,73
20111201|2011-11-11 13:00,11,930.5,938,928,938,78
20111201|2011-11-14 06:00,14,936.5,936.5,936.5,936.5,1
20111201|2011-11-14 09:30,14,936.5,941,932.5,932.5,76
20111201|2011-11-14 10:00,14,933.5,933.5,929.5,929.5,22
20111201|2011-11-14 10:30,14,936.5,937.5,930.75,930.75,42
20111201|2011-11-14 11:00,14,931,935,931,935,20
20111201|2011-11-14 11:30,14,935.5,939.5,931,939,31
20111201|2011-11-14 12:00,14,937.75,937.75,936.25,936.25,22
20111201|2011-11-14 12:30,14,935.25,935.25,932.75,933.25,52
20111201|2011-11-14 13:00,14,932.5,932.75,927,927,56
20111201|2011-11-15 03:30,15,932.5,932.5,932.5,932.5,1
20111201|2011-11-15 04:30,15,933.5,933.75,933.5,933.75,2
20111201|2011-11-15 09:30,15,937.25,937.25,930.25,930.25,21
20111201|2011-11-15 10:00,15,931,931,928.25,928.5,23
20111201|2011-11-15 10:30,15,929.25,930.5,929,930.5,16
20111201|2011-11-15 11:00,15,930.25,934,929.5,932.75,31
20111201|2011-11-15 11:30,15,932.5,932.5,931.5,931.5,8
20111201|2011-11-15 12:00,15,933,933.25,931,933,31
20111201|2011-11-15 12:30,15,932.25,934.25,932,933,18
20111201|2011-11-15 13:00,15,932.25,932.25,930.5,932.25,35
20111201|2011-11-16 09:30,16,931.25,934.25,928,934.25,40
20111201|2011-11-16 10:00,16,931,933.75,930.25,931.5,10
20111201|2011-11-16 10:30,16,932.25,932.5,928,929,67
20111201|2011-11-16 11:00,16,928,929.25,927.75,929,11
20111201|2011-11-16 11:30,16,928,928,926,926,27
20111201|2011-11-16 12:00,16,927.5,928.25,926.25,928.25,19
20111201|2011-11-16 12:30,16,928,928.25,926,928.25,61
20111201|2011-11-16 13:00,16,926.5,935.75,925.25,933,38
20111201|2011-11-17 03:30,17,932.25,932.25,930,930,5
20111201|2011-11-17 06:30,17,932.25,932.25,932.25,932.25,2
20111201|2011-11-17 07:00,17,932.25,932.25,932.25,932.25,3
20111201|2011-11-17 09:30,17,932.5,932.5,922.5,923.5,83
20111201|2011-11-17 10:00,17,923.25,924.5,922,922,307
20111201|2011-11-17 10:30,17,923.5,923.5,921,921,32
20111201|2011-11-17 11:00,17,923,924,922.25,922.25,36
20111201|2011-11-17 11:30,17,922,923.5,917.25,917.5,161
20111201|2011-11-17 12:00,17,917.5,921.5,917.25,921.5,9
20111201|2011-11-17 12:30,17,919.25,921.5,919.25,921.5,5
20111201|2011-11-17 13:00,17,922,925,919.5,925,41
20111201|2011-11-17 21:30,18,925,930,925,930,4
20111201|2011-11-18 09:30,18,925,925.5,923,923.5,55
20111201|2011-11-18 10:00,18,924.25,924.5,920,923,112
20111201|2011-11-18 10:30,18,921,923.5,920.5,923.5,27
20111201|2011-11-18 11:00,18,920,921.75,920,920.25,4
20111201|2011-11-18 11:30,18,922.25,923,920,923,28
20111201|2011-11-18 12:00,18,922,922,920,920,19
20111201|2011-11-18 12:30,18,920,920.25,918,918,24
20111201|2011-11-18 13:00,18,917,921.25,914,914.5,87
20111201|2011-11-21 00:00,21,915.25,915.25,915.25,915.25,1
20111201|2011-11-21 02:30,21,916.25,916.25,916.25,916.25,8
20111201|2011-11-21 06:30,21,914,914,914,914,1
20111201|2011-11-21 09:30,21,912.25,912.25,903.5,905,229
20111201|2011-11-21 10:00,21,904,904,901.5,903,26
20111201|2011-11-21 10:30,21,902,902,895.75,901.25,109
20111201|2011-11-21 11:00,21,901.25,901.5,900.25,900.5,12
20111201|2011-11-21 11:30,21,900.5,901.75,898.75,901.75,31
20111201|2011-11-21 12:00,21,901.75,902.5,901.25,901.25,57
20111201|2011-11-21 12:30,21,901.25,902.5,898.75,899,29
20111201|2011-11-21 13:00,21,899.25,899.25,895,895,91
20111201|2011-11-21 18:00,22,895.25,895.25,895.25,895.25,1
20111201|2011-11-21 20:00,22,896,896,896,896,1
20111201|2011-11-22 02:30,22,898,898.5,898,898.5,11
20111201|2011-11-22 09:30,22,899.25,900,885,885,105
20111201|2011-11-22 10:00,22,883.75,883.75,871,873,99
20111201|2011-11-22 10:30,22,870.5,872,867,872,39
20111201|2011-11-22 11:00,22,870,870.75,866.5,868.5,17
20111201|2011-11-22 11:30,22,867,872,867,869.5,79
20111201|2011-11-22 12:00,22,871,873.75,868,868,32
20111201|2011-11-22 12:30,22,868,868.75,856,856,40
20111201|2011-11-22 13:00,22,858.25,862.5,858.25,862,71
20111201|2011-11-22 18:00,23,860.25,860.25,860.25,860.25,1
20111201|2011-11-23 00:30,23,857.5,857.5,857.5,857.5,6
20111201|2011-11-23 05:00,23,852.25,852.25,852,852,8
20111201|2011-11-23 06:00,23,852,854.75,852,854.75,6
20111201|2011-11-23 06:30,23,851,851,847,847,4
20111201|2011-11-23 09:30,23,848.25,851.75,841.5,848,67
20111201|2011-11-23 10:00,23,847.75,848,842,845,29
20111201|2011-11-23 10:30,23,842,845,840,843.5,34
20111201|2011-11-23 11:00,23,845,848,843.25,845.25,48
20111201|2011-11-23 11:30,23,846.25,846.75,845.5,846,22
20111201|2011-11-23 12:00,23,846,846,835,837,55
20111201|2011-11-23 12:30,23,837.75,837.75,835,835.5,36
20111201|2011-11-23 13:00,23,833.75,838.25,832.5,835.25,38
20111201|2011-11-25 05:30,25,830,830,830,830,1
20111201|2011-11-25 06:30,25,835.25,835.25,835.25,835.25,1
20111201|2011-11-25 07:00,25,837.5,837.5,837.5,837.5,2
20111201|2011-11-25 09:30,25,834.5,836.5,829.5,834.75,80
20111201|2011-11-25 10:00,25,835.25,835.25,829.75,830,53
20111201|2011-11-25 10:30,25,830.25,830.25,830,830,23
20111201|2011-11-25 11:00,25,830,831.25,830,831.25,8
20111201|2011-11-25 11:30,25,831.5,833,825.25,825.75,319
20111201|2011-11-25 12:00,25,827,829.5,827,829.5,14
20111201|2011-11-27 18:00,28,827,827,827,827,4
20111201|2011-11-27 18:30,28,827,827,827,827,2
20111201|2011-11-27 19:00,28,827,827,827,827,1
20111201|2011-11-27 19:30,28,827,827,827,827,1
20111201|2011-11-27 20:00,28,827.25,827.25,827.25,827.25,2
20111201|2011-11-27 20:30,28,830,830,830,830,4
20111201|2011-11-27 21:30,28,830,831,829,829,7
20111201|2011-11-27 22:00,28,829.25,829.25,829.25,829.25,1
20111201|2011-11-27 23:00,28,829.5,829.5,829.5,829.5,1
20111201|2011-11-27 23:30,28,830,830,830,830,1
20111201|2011-11-28 01:30,28,829.5,829.5,829.5,829.5,1
20111201|2011-11-28 02:00,28,829.5,829.5,829.5,829.5,2
20111201|2011-11-28 02:30,28,829.5,829.5,829.5,829.5,1
20111201|2011-11-28 03:00,28,831,831,831,831,4
20111201|2011-11-28 04:00,28,833,833,833,833,13
20111201|2011-11-28 07:00,28,833,833,833,833,1
20111201|2011-11-28 09:30,28,833,835,831.25,834.75,159
20111201|2011-11-28 10:00,28,834,834,831.5,832.25,61
20111201|2011-11-28 10:30,28,832,832,828.5,829.5,57
20111201|2011-11-28 11:00,28,827,828,825,825.75,37
20111201|2011-11-28 11:30,28,825,826.75,820,822.75,22
20111201|2011-11-28 12:00,28,823,829.75,821.5,828.5,111
20111201|2011-11-28 12:30,28,828.5,829,828.5,828.5,14
20111201|2011-11-28 13:00,28,828.5,832.5,828.5,831,127
20111201|2011-11-28 18:00,29,827.75,827.75,825,825,8
20111201|2011-11-29 01:30,29,832,832,832,832,4
20111201|2011-11-29 03:00,29,832,832,832,832,1
20111201|2011-11-29 03:30,29,832,832,832,832,2
20111201|2011-11-29 09:30,29,834,838.5,832.25,838.5,63
20111201|2011-11-29 10:00,29,836.5,836.5,835.25,836.25,12
20111201|2011-11-29 10:30,29,836.25,837.25,835,836.25,9
20111201|2011-11-29 11:00,29,836.25,840,835,840,33
20111201|2011-11-29 11:30,29,839,842,835,836.5,20
20111201|2011-11-29 12:00,29,835,835,832.5,833.75,8
20111201|2011-11-29 12:30,29,834,834.25,831.25,832.5,16
20111201|2011-11-29 13:00,29,833,833,833,833,1
20111201|2011-11-30 03:30,30,841,841,841,841,1
20111201|2011-11-30 07:00,30,842.75,844.75,842.75,844.75,13
20111201|2011-11-30 09:30,30,850.5,855.75,847.75,855.75,16
20111201|2011-11-30 10:00,30,838.75,838.75,837.75,838.25,6
20111201|2011-11-30 10:30,30,838,838,838,838,3
20111201|2011-11-30 11:00,30,838,838,838,838,3
20111201|2011-11-30 11:30,30,839,839,839,839,3
20111201|2011-11-30 12:00,30,844.5,844.5,844.5,844.5,1
20111201|2011-11-30 12:30,30,844,846.25,844,846.25,13
20111201|2011-11-30 13:00,30,842,842,836.25,836.25,18
20111201|2011-11-30 18:00,1,836.25,836.25,836,836,5
20111201|2011-12-01 09:30,1,843.75,845.25,842.75,845.25,3
20111201|2011-12-01 10:00,1,843.75,845,843.75,845,2
20111201|2011-12-01 10:30,1,847,847,847,847,1
20111201|2011-12-02 09:30,2,853,868,853,868,5
20111201|2011-12-02 11:00,2,856,857,856,857,3
20111201|2011-12-02 13:00,2,855.75,855.75,855.75,855.75,1
20111201|2011-12-05 12:00,5,850,850,848.25,848.25,2
20111201|2011-12-06 03:30,6,845.75,845.75,845.75,845.75,1
20111201|2011-12-06 09:30,6,846.75,847,845.75,846.25,4
20111201|2011-12-06 12:00,6,849,849,849,849,10
20111201|2011-12-06 21:00,7,853.75,854,853.75,854,2
20111201|2011-12-07 05:30,7,850.5,850.5,850,850,4
20111201|2011-12-07 09:30,7,848.5,848.5,844,844,4
20111201|2011-12-07 11:30,7,849.5,850,849.5,850,4
20111201|2011-12-08 09:30,8,843,843,843,843,6
20111201|2011-12-08 10:00,8,847,847,847,847,1
20111201|2011-12-08 11:30,8,840,840,840,840,1
20111201|2011-12-08 13:00,8,842,846.25,842,846.25,3
20111201|2011-12-09 09:30,9,842.5,842.5,842.5,842.5,3
20111201|2011-12-09 11:00,9,842.5,843,839,843,14
20111201|2011-12-12 09:30,12,843,843,843,843,4
20111201|2011-12-12 10:00,12,846.25,846.25,844.75,844.75,3
20111201|2011-12-13 09:30,13,857,857,854.25,857,29
20111201|2011-12-13 10:00,13,852.5,852.5,852.5,852.5,1
20111201|2011-12-13 13:00,13,851.5,851.5,851.5,851.5,1
20111201|2011-12-13 18:00,14,850.75,850.75,850.75,850.75,3
20120301|2010-05-13 11:30,13,627,627,627,627,1
20120301|2010-05-21 11:30,21,621,621,621,621,2
20120301|2010-05-24 13:00,24,618.75,618.75,618.75,618.75,1
20120301|2010-05-26 13:00,26,619,619,619,619,4
20120301|2010-06-03 09:30,3,608.5,609.5,608.5,609.5,24
20120301|2010-06-03 10:00,3,608.75,608.75,608.75,608.75,2
20120301|2010-06-03 12:00,3,610,610,610,610,4
20120301|2010-06-03 13:00,3,607.5,607.5,607.5,607.5,1
20120301|2010-06-07 12:00,7,598,598.25,598,598.25,3
20120301|2010-06-07 12:30,7,598.75,598.75,598.75,598.75,3
20120301|2010-06-07 13:00,7,595.5,596,595.5,596,2
20120301|2010-06-08 12:00,8,598,598,598,598,8
20120301|2010-06-08 12:30,8,598,598,598,598,2
20120301|2010-06-08 13:00,8,598,598,598,598,11
20120301|2010-06-10 09:30,10,599.75,599.75,599.75,599.75,7
20120301|2010-06-11 12:30,11,615.25,615.25,615.25,615.25,1
20120301|2010-06-14 09:30,14,619,620,619,620,3
20120301|2010-06-14 10:00,14,621.25,621.25,621.25,621.25,2
20120301|2010-06-14 13:00,14,621.25,621.25,621,621,5
20120301|2010-06-15 09:30,15,621.75,621.75,621.75,621.75,2
20120301|2010-06-15 10:30,15,618.25,618.25,617.75,617.75,2
20120301|2010-06-15 11:00,15,622,622,622,622,3
20120301|2010-06-16 09:30,16,625,625,625,625,1
20120301|2010-06-17 10:30,17,634,634,633.5,633.5,2
20120301|2010-06-18 10:00,18,639,640,639,640,5
20120301|2010-06-18 11:30,18,644,644,643.5,643.5,2
20120301|2010-06-18 13:00,18,643.5,643.5,643.5,643.5,3
20120301|2010-06-20 19:30,21,635,635,635,635,1
20120301|2010-06-21 09:30,21,640,640,640,640,1
20120301|2010-06-21 10:00,21,632,632,630.75,630.75,4
20120301|2010-06-21 10:30,21,630.5,630.5,630.5,630.5,2
20120301|2010-06-21 11:00,21,630,630,630,630,1
20120301|2010-06-21 12:30,21,629.75,629.75,629.75,629.75,1
20120301|2010-06-22 09:30,22,632.75,632.75,632.75,632.75,1
20120301|2010-06-22 11:00,22,631.75,631.75,631.75,631.75,1
20120301|2010-06-23 09:30,23,635,635,635,635,2
20120301|2010-06-24 11:00,24,630,630,630,630,1
20120301|2010-06-25 12:30,25,617,617,617,617,3
20120301|2010-06-28 09:30,28,606.75,606.75,602.5,602.5,6
20120301|2010-06-28 13:00,28,605,605,605,605,1
20120301|2010-06-29 09:30,29,597.25,597.75,596.75,597.75,12
20120301|2010-06-29 10:30,29,600,600.5,600,600.25,6
20120301|2010-06-29 13:00,29,597,597,597,597,2
20120301|2010-06-30 09:30,30,616.25,616.75,615,615,6
20120301|2010-06-30 10:30,30,608,608,606.75,606.75,7
20120301|2010-06-30 13:00,30,606.25,606.25,606.25,606.25,1
20120301|2010-07-02 10:00,2,622.75,622.75,622.75,622.75,1
20120301|2010-07-06 09:30,6,639.25,639.5,636,636.25,12
20120301|2010-07-06 10:00,6,639.25,639.25,638.75,638.75,3
20120301|2010-07-06 10:30,6,637,637,637,637,3
20120301|2010-07-07 09:30,7,639.5,641.75,639.5,641.5,3
20120301|2010-07-07 11:30,7,649,649,649,649,1
20120301|2010-07-07 12:00,7,647,647,647,647,1
20120301|2010-07-07 12:30,7,649,650,649,650,11
20120301|2010-07-07 13:00,7,649.5,653.5,649.5,653.5,5
20120301|2010-07-08 09:30,8,659,659,654.25,654.25,55
20120301|2010-07-08 10:00,8,652,652,652,652,1
20120301|2010-07-08 10:30,8,654,654,653,654,5
20120301|2010-07-08 11:00,8,654.25,654.25,654.25,654.25,4
20120301|2010-07-08 11:30,8,657.5,657.5,657.5,657.5,5
20120301|2010-07-08 12:00,8,657.5,658.5,657.5,658.5,5
20120301|2010-07-08 12:30,8,658.5,661.5,658.5,661.5,8
20120301|2010-07-08 13:00,8,661.5,663.25,661.25,663.25,16
20120301|2010-07-09 09:30,9,652.25,652.25,652,652,9
20120301|2010-07-09 10:00,9,652,652.5,652,652.5,5
20120301|2010-07-09 10:30,9,651,651,651,651,1
20120301|2010-07-12 09:30,12,650.5,658.25,650.5,658.25,5
20120301|2010-07-12 11:00,12,656,656,656,656,2
20120301|2010-07-13 10:00,13,656,656,656,656,1
20120301|2010-07-13 11:00,13,665,667,665,667,10
20120301|2010-07-13 12:30,13,663,663,663,663,3
20120301|2010-07-13 13:00,13,664,668,664,668,3
20120301|2010-07-14 09:30,14,667,671.75,667,671.75,4
20120301|2010-07-14 10:30,14,674.25,677.75,674,677.75,6
20120301|2010-07-14 11:00,14,675.25,675.25,675.25,675.25,2
20120301|2010-07-14 11:30,14,674.75,675,674.75,674.75,6
20120301|2010-07-14 12:00,14,675,675,675,675,1
20120301|2010-07-14 12:30,14,675,675.25,675,675.25,2
20120301|2010-07-14 13:00,14,674.25,674.25,674.25,674.25,1
20120301|2010-07-15 04:00,15,675,675,675,675,4
20120301|2010-07-15 09:30,15,680,698,680,696.5,28
20120301|2010-07-15 10:00,15,690.75,692.25,690.5,692.25,6
20120301|2010-07-15 10:30,15,692.5,694,691.75,694,4
20120301|2010-07-15 11:00,15,693.75,693.75,693.5,693.5,6
20120301|2010-07-15 11:30,15,691.5,692.5,691.5,692.5,4
20120301|2010-07-15 12:00,15,695,700,695,700,6
20120301|2010-07-15 12:30,15,694,695.5,694,695.5,6
20120301|2010-07-15 13:00,15,697.5,700,696.75,700,18
20120301|2010-07-15 19:00,16,695,695,695,695,3
20120301|2010-07-16 09:30,16,690,693.25,690,693,10
20120301|2010-07-16 10:00,16,690,692.25,687,692.25,4
20120301|2010-07-16 10:30,16,687,688,687,688,2
20120301|2010-07-16 11:00,16,689.25,689.25,688,688,2
20120301|2010-07-16 12:30,16,690,690,690,690,2
20120301|2010-07-16 13:00,16,693,695,693,695,4
20120301|2010-07-18 18:00,19,694,694,694,694,3
20120301|2010-07-19 09:30,19,681.5,681.5,681,681,3
20120301|2010-07-19 10:00,19,681.75,685,681.5,682.5,9
20120301|2010-07-19 10:30,19,682.5,682.5,682.5,682.5,1
20120301|2010-07-19 11:30,19,688,688,688,688,1
20120301|2010-07-19 12:00,19,688.75,688.75,688.75,688.75,1
20120301|2010-07-20 09:30,20,683,685,682.75,685,7
20120301|2010-07-20 10:00,20,684.25,691,684.25,691,8
20120301|2010-07-20 11:00,20,686,686,686,686,1
20120301|2010-07-20 12:30,20,686.5,686.5,686.5,686.5,1
20120301|2010-07-21 04:00,21,686,686,686,686,1
20120301|2010-07-21 09:30,21,693.5,695,693.5,695,2
20120301|2010-07-21 10:00,21,698,701,698,700,23
20120301|2010-07-21 11:30,21,697.25,697.25,697.25,697.25,1
20120301|2010-07-21 12:00,21,698.25,698.25,698.25,698.25,2
20120301|2010-07-21 12:30,21,700,701,700,701,12
20120301|2010-07-21 13:00,21,700.75,701,700.75,701,8
20120301|2010-07-22 09:30,22,700,712,700,709.5,36
20120301|2010-07-22 10:00,22,708,708,706.25,706.25,4
20120301|2010-07-22 10:30,22,704,704.25,704,704,3
20120301|2010-07-22 11:00,22,702.5,705,702,705,9
20120301|2010-07-22 11:30,22,704.5,706.5,704.25,705.25,9
20120301|2010-07-22 12:00,22,705,706.5,704.75,704.75,5
20120301|2010-07-22 12:30,22,705.75,706,704.75,706,5
20120301|2010-07-22 13:00,22,703,703,697.5,697.5,2
20120301|2010-07-23 09:30,23,700,709,700,708,7
20120301|2010-07-23 10:30,23,708,708,708,708,1
20120301|2010-07-23 11:00,23,705.25,706,704.5,705,6
20120301|2010-07-23 11:30,23,704.75,704.75,703.5,703.5,4
20120301|2010-07-23 12:00,23,703,703,702.5,702.5,3
20120301|2010-07-23 12:30,23,705.25,705.25,705.25,705.25,1
20120301|2010-07-23 13:00,23,701,701,701,701,1
20120301|2010-07-25 23:00,26,700,700,700,700,1
20120301|2010-07-26 01:00,26,700,700,700,700,1
20120301|2010-07-26 02:30,26,700,700,700,700,1
20120301|2010-07-26 11:30,26,697.25,697.25,697.25,697.25,1
20120301|2010-07-26 12:30,26,696.5,697.5,696.5,697.5,3
20120301|2010-07-26 13:00,26,698.25,700,698.25,700,4
20120301|2010-07-27 06:30,27,700,700,700,700,5
20120301|2010-07-27 09:30,27,705,706,700.5,700.5,5
20120301|2010-07-27 10:00,27,700,700,698.75,698.75,13
20120301|2010-07-27 11:00,27,700,700,700,700,3
20120301|2010-07-27 11:30,27,700,700,700,700,9
20120301|2010-07-27 12:00,27,700,700,700,700,11
20120301|2010-07-27 13:00,27,703,703,703,703,1
20120301|2010-07-28 04:00,28,701,701,701,701,1
20120301|2010-07-28 04:30,28,704.75,704.75,704.75,704.75,2
20120301|2010-07-28 07:00,28,708,708,708,708,1
20120301|2010-07-28 09:30,28,700,712,700,710.5,19
20120301|2010-07-28 10:00,28,708,710,707.75,710,12
20120301|2010-07-28 10:30,28,708.75,710,708.75,710,3
20120301|2010-07-28 11:00,28,710,710,710,710,1
20120301|2010-07-28 11:30,28,715,715,710.75,710.75,5
20120301|2010-07-28 13:00,28,709,714,703.25,703.25,7
20120301|2010-07-29 10:00,29,713.25,715,711.75,711.75,11
20120301|2010-07-29 10:30,29,711.75,711.75,711.75,711.75,1
20120301|2010-07-29 11:00,29,713,713,713,713,1
20120301|2010-07-29 11:30,29,714,714.5,714,714.5,2
20120301|2010-07-29 12:00,29,716,716,712.5,712.5,3
20120301|2010-07-29 12:30,29,716,716,716,716,3
20120301|2010-07-29 13:00,29,713,716,713,716,2
20120301|2010-07-29 18:30,30,713,713,713,713,1
20120301|2010-07-29 19:30,30,720,720,720,720,1
20120301|2010-07-30 09:30,30,720,720,714.75,716.75,47
20120301|2010-07-30 10:00,30,713.25,720,712.25,720,13
20120301|2010-07-30 10:30,30,716.25,717.5,716.25,717.5,3
20120301|2010-07-30 11:00,30,717.75,717.75,716.5,716.5,7
20120301|2010-07-30 12:00,30,718,720,717.75,717.75,6
20120301|2010-07-30 12:30,30,714,714,714,714,1
20120301|2010-07-30 13:00,30,717.5,717.5,717.5,717.5,1
20120301|2010-08-01 18:30,2,721,721,721,721,1
20120301|2010-08-02 03:30,2,724,724,724,724,1
20120301|2010-08-02 05:30,2,725,725,725,725,1
20120301|2010-08-02 06:30,2,725,725,725,725,1
20120301|2010-08-02 09:30,2,725,747,725,738.25,26
20120301|2010-08-02 10:00,2,744,745,743,745,20
20120301|2010-08-02 10:30,2,744,747.75,744,745,20
20120301|2010-08-02 11:00,2,737,738,733,733,11
20120301|2010-08-02 11:30,2,733,733,729.5,730,6
20120301|2010-08-02 12:00,2,728.75,732,725,732,13
20120301|2010-08-02 12:30,2,730.5,734.75,730.25,733.5,9
20120301|2010-08-02 13:00,2,730,737.25,723,723,7
20120301|2010-08-02 23:30,3,740,740,740,740,2
20120301|2010-08-03 09:30,3,725.75,725.75,725.75,725.75,3
20120301|2010-08-03 10:00,3,725,725,725,725,1
20120301|2010-08-03 10:30,3,716.75,717.75,716.5,717.75,13
20120301|2010-08-03 11:00,3,716.75,719,716.75,719,11
20120301|2010-08-03 11:30,3,720.5,720.5,719.25,720.25,9
20120301|2010-08-03 12:30,3,717.25,717.25,717.25,717.25,2
20120301|2010-08-03 13:00,3,717,721,714.25,714.25,11
20120301|2010-08-04 09:30,4,728.75,730,727.5,727.5,12
20120301|2010-08-04 10:00,4,729,731.25,729,731.25,3
20120301|2010-08-04 10:30,4,732.25,735,732.25,735,9
20120301|2010-08-04 11:00,4,732.75,735,729.5,735,11
20120301|2010-08-04 12:00,4,742,742,742,742,1
20120301|2010-08-04 13:00,4,739.25,747,736.75,747,8
20120301|2010-08-05 00:00,5,749,749,749,749,2
20120301|2010-08-05 02:00,5,750,750,750,750,3
20120301|2010-08-05 06:00,5,767,767,767,767,1
20120301|2010-08-05 09:30,5,772,772,772,772,1
20120301|2010-08-05 10:00,5,760,760,760,760,1
20120301|2010-08-05 10:30,5,752,752,749,749.5,9
20120301|2010-08-05 12:30,5,746.75,746.75,746.75,746.75,3
20120301|2010-08-05 13:00,5,756,757,754.25,754.25,7
20120301|2010-08-05 20:30,6,760,760,760,760,1
20120301|2010-08-06 12:30,6,703,703,703,703,2
20120301|2010-08-06 13:00,6,709.5,709.5,709.5,709.5,1
20120301|2010-08-09 09:30,9,700.25,700.25,695,695,4
20120301|2010-08-09 11:00,9,714.25,714.25,710.5,710.5,8
20120301|2010-08-09 11:30,9,715,715,714,715,6
20120301|2010-08-09 12:00,9,714.25,714.25,714,714,2
20120301|2010-08-09 13:00,9,708,708,708,708,1
20120301|2010-08-10 00:30,10,707.75,707.75,707.75,707.75,1
20120301|2010-08-10 09:30,10,707.25,707.25,707.25,707.25,1
20120301|2010-08-10 10:00,10,714,714,714,714,1
20120301|2010-08-10 11:00,10,711.5,712.25,710.25,711.75,9
20120301|2010-08-10 11:30,10,697.25,699.5,697.25,699,7
20120301|2010-08-10 12:00,10,699.5,700,697.75,697.75,9
20120301|2010-08-10 12:30,10,700,700,700,700,2
20120301|2010-08-10 13:00,10,700.25,708,700.25,708,6
20120301|2010-08-10 20:30,11,708,708,708,708,1
20120301|2010-08-10 21:00,11,708,708,708,708,1
20120301|2010-08-11 09:30,11,700,700,692.5,692.5,4
20120301|2010-08-11 10:00,11,699.25,702.25,699.25,702.25,2
20120301|2010-08-11 10:30,11,703.5,703.5,699,699,5
20120301|2010-08-11 11:00,11,703.25,703.25,703.25,703.25,1
20120301|2010-08-11 12:30,11,704.75,708,704.25,708,3
20120301|2010-08-11 13:00,11,700.75,700.75,686,686,7
20120301|2010-08-12 02:00,12,692,692,692,692,1
20120301|2010-08-12 02:30,12,692,692,692,692,1
20120301|2010-08-12 03:00,12,693.75,693.75,693.75,693.75,1
20120301|2010-08-12 09:30,12,698,698,687.75,687.75,3
20120301|2010-08-12 11:30,12,708,708,708,708,1
20120301|2010-08-12 12:00,12,716,716,716,716,1
20120301|2010-08-12 12:30,12,704,704,704,704,1
20120301|2010-08-13 09:30,13,711,711,709,711,6
20120301|2010-08-13 10:00,13,711,711,710.5,710.5,7
20120301|2010-08-13 10:30,13,710,710,710,710,1
20120301|2010-08-13 12:00,13,711.75,717.75,711.75,716.75,14
20120301|2010-08-16 09:30,16,702.25,702.25,702.25,702.25,4
20120301|2010-08-16 12:00,16,697,697,697,697,3
20120301|2010-08-16 12:30,16,692,692,685,685,6
20120301|2010-08-16 13:00,16,687.5,687.5,684,684,4
20120301|2010-08-17 10:00,17,698,698,698,698,2
20120301|2010-08-17 13:00,17,690.25,690.25,690.25,690.25,1
20120301|2010-08-17 18:00,18,685,685,685,685,1
20120301|2010-08-18 10:00,18,689.75,689.75,689.75,689.75,1
20120301|2010-08-19 09:30,19,709.75,710.5,708.25,710.5,6
20120301|2010-08-19 10:00,19,716,717,715.25,715.25,9
20120301|2010-08-19 10:30,19,716.25,716.25,715.25,715.25,6
20120301|2010-08-20 09:30,20,700,700,700,700,2
20120301|2010-08-20 13:00,20,705,705,705,705,1
20120301|2010-08-23 09:30,23,710,710,710,710,1
20120301|2010-08-23 13:00,23,718.25,718.25,718.25,718.25,1
20120301|2010-08-24 09:30,24,705,705,705,705,4
20120301|2010-08-24 10:00,24,707.5,711.25,707.5,709,3
20120301|2010-08-24 11:30,24,707.75,707.75,707.75,707.75,1
20120301|2010-08-25 11:30,25,697.25,697.25,697.25,697.25,2
20120301|2010-08-25 12:00,25,701,701,701,701,1
20120301|2010-08-26 09:30,26,701,701,701,701,3
20120301|2010-08-26 11:30,26,708.25,708.25,708.25,708.25,1
20120301|2010-08-26 12:00,26,707.5,707.5,706.5,706.5,2
20120301|2010-08-26 12:30,26,703.5,703.5,702,702,3
20120301|2010-08-27 10:00,27,723,723,723,723,1
20120301|2010-08-27 11:30,27,712,712,712,712,1
20120301|2010-08-27 13:00,27,712.75,712.75,712.75,712.75,1
20120301|2010-08-30 09:30,30,724.5,724.5,724.5,724.5,1
20120301|2010-08-31 09:30,31,710.5,710.75,709.25,709.5,7
20120301|2010-08-31 10:00,31,711.5,712.5,711.5,712,8
20120301|2010-09-01 12:30,1,719.5,720,719.5,720,5
20120301|2010-09-01 13:00,1,720,722.5,720,722.5,4
20120301|2010-09-02 11:00,2,717,717,717,717,1
20120301|2010-09-02 12:00,2,720,721,720,721,10
20120301|2010-09-02 12:30,2,722,722,721,721.5,13
20120301|2010-09-03 10:00,3,722,723,722,722.5,6
20120301|2010-09-08 09:30,8,727.75,727.75,725.5,727.25,9
20120301|2010-09-08 10:00,8,728,728,728,728,4
20120301|2010-09-08 10:30,8,728,728,728,728,2
20120301|2010-09-09 09:30,9,726,726,726,726,2
20120301|2010-09-09 10:00,9,728.5,731,728.5,731,3
20120301|2010-09-09 11:00,9,730,732,730,732,2
20120301|2010-09-09 11:30,9,733,733,733,733,2
20120301|2010-09-09 12:30,9,735,738,735,738,4
20120301|2010-09-09 13:00,9,738,742.5,738,742.5,9
20120301|2010-09-10 09:30,10,732.5,744,732.5,744,5
20120301|2010-09-10 12:00,10,745,745,745,745,1
20120301|2010-09-10 12:30,10,742.25,742.25,742.25,742.25,1
20120301|2010-09-13 09:30,13,750,753,750,752.5,10
20120301|2010-09-13 11:00,13,748.25,748.25,748.25,748.25,1
20120301|2010-09-13 12:00,13,748.75,748.75,748.75,748.75,1
20120301|2010-09-13 13:00,13,750.25,750.25,750.25,750.25,3
20120301|2010-09-14 10:00,14,750,750,750,750,2
20120301|2010-09-14 10:30,14,755,755,755,755,2
20120301|2010-09-14 11:30,14,747.75,747.75,747.75,747.75,1
20120301|2010-09-15 09:30,15,751,751.25,751,751.25,3
20120301|2010-09-17 12:00,17,755,755,755,755,1
20120301|2010-09-19 20:00,20,755,755,755,755,1
20120301|2010-09-20 10:30,20,760,760,760,760,5
20120301|2010-09-21 10:00,21,760,760,760,760,1
20120301|2010-09-21 11:00,21,760,760,760,760,2
20120301|2010-09-21 12:00,21,752.25,752.25,752.25,752.25,1
20120301|2010-09-21 13:00,21,751.75,751.75,751.25,751.25,3
20120301|2010-09-22 10:30,22,757.75,758.5,757.75,758,3
20120301|2010-09-22 11:00,22,757,757,757,757,4
20120301|2010-09-22 12:00,22,750,750,750,750,4
20120301|2010-09-22 13:00,22,753.75,753.75,753.75,753.75,1
20120301|2010-09-23 09:30,23,744.75,745.25,744,744,3
20120301|2010-09-23 11:00,23,744.75,744.75,744.5,744.5,2
20120301|2010-09-23 11:30,23,744.25,745.25,744.25,745.25,3
20120301|2010-09-23 12:00,23,745.5,745.5,745.5,745.5,1
20120301|2010-09-23 12:30,23,744.75,744.75,744.75,744.75,1
20120301|2010-09-23 13:00,23,740.25,740.25,740.25,740.25,1
20120301|2010-09-24 10:00,24,748.5,748.5,748.5,748.5,1
20120301|2010-09-24 11:30,24,760,760,760,760,1
20120301|2010-09-24 12:30,24,765,765,765,765,2
20120301|2010-09-27 02:00,27,767,767,767,767,2
20120301|2010-09-27 10:00,27,751.25,751.25,751.25,751.25,1
20120301|2010-09-27 10:30,27,757.5,757.5,753,753,3
20120301|2010-09-27 11:30,27,751.5,751.5,751,751,2
20120301|2010-09-27 12:30,27,759.5,760.5,759.5,760.5,8
20120301|2010-09-27 23:00,28,755,755,755,755,1
20120301|2010-09-28 09:30,28,740.25,740.25,740.25,740.25,1
20120301|2010-09-29 09:30,29,727,727,727,727,1
20120301|2010-09-29 13:00,29,740,740,740,740,4
20120301|2010-09-30 09:30,30,731.25,731.25,723,723,8
20120301|2010-09-30 10:00,30,721,721,721,721,1
20120301|2010-09-30 10:30,30,724,724,722.5,722.5,2
20120301|2010-09-30 11:00,30,726,726,725,725.75,5
20120301|2010-09-30 12:00,30,735,735,735,735,2
20120301|2010-10-04 12:30,4,722.5,722.5,722.5,722.5,1
20120301|2010-10-04 13:00,4,724,724,724,724,1
20120301|2010-10-05 09:30,5,729,733,729,733,14
20120301|2010-10-07 13:00,7,740,741,740,741,2
20120301|2010-10-08 09:30,8,748,785,748,785,8
20120301|2010-10-08 10:00,8,782.5,785,781.25,785,6
20120301|2010-10-08 10:30,8,790,790,780,780,5
20120301|2010-10-08 11:00,8,781.5,785.5,781.5,785.5,12
20120301|2010-10-08 11:30,8,783.5,783.5,783.5,783.5,1
20120301|2010-10-08 12:00,8,784,784,784,784,2
20120301|2010-10-08 12:30,8,790,795.5,790,795.5,6
20120301|2010-10-11 06:00,11,800,800,800,800,9
20120301|2010-10-11 09:30,11,783.25,783.25,783.25,783.25,2
20120301|2010-10-11 10:00,11,784.75,784.75,784.75,784.75,1
20120301|2010-10-11 11:30,11,781.75,781.75,781.75,781.75,1
20120301|2010-10-12 09:30,12,775.75,786.75,775.75,786.75,11
20120301|2010-10-12 13:00,12,786,788,786,788,2
20120301|2010-10-13 09:30,13,782,782,782,782,1
20120301|2010-10-13 11:00,13,777.5,777.5,777.5,777.5,3
20120301|2010-10-15 09:30,15,783.75,783.75,783.75,783.75,3
20120301|2010-10-15 12:30,15,792.5,792.5,792.5,792.5,3
20120301|2010-10-15 13:00,15,790,791,790,791,3
20120301|2010-10-18 10:00,18,785,785,785,785,1
20120301|2010-10-18 11:30,18,785.5,785.5,785.5,785.5,2
20120301|2010-10-18 13:00,18,785,785,785,785,1
20120301|2010-10-19 06:30,19,784,784,784,784,1
20120301|2010-10-19 09:30,19,779,779,779,779,1
20120301|2010-10-19 11:30,19,777.25,777.25,777.25,777.25,2
20120301|2010-10-19 13:00,19,773,773,773,773,1
20120301|2010-10-20 10:00,20,781,781,781,781,1
20120301|2010-10-20 11:00,20,781.25,783.5,781.25,783.5,7
20120301|2010-10-20 12:00,20,780,780,780,780,1
20120301|2010-10-20 13:00,20,786.5,786.5,786.5,786.5,1
20120301|2010-10-21 09:30,21,779.5,779.5,779,779,13
20120301|2010-10-21 11:00,21,779,779,779,779,4
20120301|2010-10-21 13:00,21,770.25,770.25,770.25,770.25,1
20120301|2010-10-22 12:30,22,777,777,777,777,2
20120301|2010-10-22 13:00,22,774.5,774.5,774.5,774.5,1
20120301|2010-10-25 12:00,25,776.25,776.25,774.25,774.5,20
20120301|2010-10-25 13:00,25,785.25,787.5,785,785,11
20120301|2010-10-26 09:30,26,785.75,794.75,785.75,794.75,2
20120301|2010-10-26 10:00,26,793,793.25,793,793.25,3
20120301|2010-10-26 10:30,26,796.5,796.5,796.5,796.5,3
20120301|2010-10-26 11:30,26,797,797.25,797,797.25,8
20120301|2010-10-26 12:00,26,800,800,800,800,6
20120301|2010-10-26 12:30,26,805,808,805,808,5
20120301|2010-10-26 13:00,26,802.5,802.75,802.5,802.75,2
20120301|2010-10-26 18:00,27,800,800,800,800,1
20120301|2010-10-26 18:30,27,802,804,802,804,2
20120301|2010-10-27 06:00,27,799,799,799,799,1
20120301|2010-10-27 09:30,27,800,803,800,803,2
20120301|2010-10-27 10:00,27,802.5,808,802.5,808,9
20120301|2010-10-27 10:30,27,806.75,806.75,806.25,806.25,4
20120301|2010-10-27 11:00,27,805.5,805.5,804.75,805,3
20120301|2010-10-27 12:30,27,806,810,806,810,2
20120301|2010-10-28 04:00,28,810,810,810,810,1
20120301|2010-10-28 09:30,28,814,814,814,814,1
20120301|2010-10-28 10:30,28,813.75,813.75,813.75,813.75,1
20120301|2010-10-28 11:00,28,813.25,813.25,813.25,813.25,1
20120301|2010-10-29 09:30,29,815,815,815,815,2
20120301|2010-10-29 10:00,29,820,820.5,819.25,819.25,4
20120301|2010-10-29 10:30,29,819,819,819,819,1
20120301|2010-10-29 11:30,29,819,821,819,821,5
20120301|2010-10-29 12:00,29,820.75,820.75,820.75,820.75,2
20120301|2010-10-29 12:30,29,822,824.75,820.5,820.5,16
20120301|2010-10-29 13:00,29,821.5,822.25,817,817,9
20120301|2010-10-31 18:30,1,825,825,824,824,2
20120301|2010-11-01 09:30,1,824,824,824,824,1
20120301|2010-11-01 10:00,1,810,810,810,810,2
20120301|2010-11-01 10:30,1,810,810,810,810,3
20120301|2010-11-01 12:00,1,816.5,816.5,816.5,816.5,1
20120301|2010-11-01 12:30,1,814,814,814,814,2
20120301|2010-11-01 13:00,1,811,812.75,810.75,810.75,3
20120301|2010-11-01 18:00,2,811,811,811,811,2
20120301|2010-11-02 09:30,2,814,814.5,814,814.5,5
20120301|2010-11-02 10:00,2,809,809,809,809,2
20120301|2010-11-02 12:00,2,809.5,809.5,809.5,809.5,1
20120301|2010-11-02 12:30,2,806.25,806.25,806.25,806.25,1
20120301|2010-11-03 09:30,3,808.5,808.5,805,805,8
20120301|2010-11-03 10:00,3,799.75,802.5,798.5,799,10
20120301|2010-11-04 09:30,4,823.25,825.25,823.25,825.25,5
20120301|2010-11-04 10:00,4,830,830,830,830,3
20120301|2010-11-04 10:30,4,825,825,825,825,1
20120301|2010-11-04 11:00,4,823.25,825.75,823.25,825.75,2
20120301|2010-11-04 11:30,4,825,825,825,825,1
20120301|2010-11-04 12:30,4,825.5,825.5,825.5,825.5,1
20120301|2010-11-05 09:30,5,811,811,811,811,1
20120301|2010-11-05 10:00,5,830.75,830.75,829.25,829.25,11
20120301|2010-11-05 10:30,5,831.25,831.25,831.25,831.25,1
20120301|2010-11-05 12:00,5,835,835,832.5,832.5,3
20120301|2010-11-05 13:00,5,835.75,843.5,835.5,843.5,4
20120301|2010-11-07 18:00,8,840,845,840,845,4
20120301|2010-11-08 09:30,8,837,838.75,835.75,835.75,6
20120301|2010-11-08 10:00,8,837.5,837.5,837.5,837.5,1
20120301|2010-11-08 10:30,8,839.25,843,839.25,843,3
20120301|2010-11-08 12:00,8,845,845,845,845,1
20120301|2010-11-08 12:30,8,845,845,845,845,2
20120301|2010-11-08 18:00,9,845,845,845,845,1
20120301|2010-11-09 04:30,9,850,850,850,850,2
20120301|2010-11-09 09:30,9,860,860,860,860,2
20120301|2010-11-09 10:00,9,860,860,860,860,1
20120301|2010-11-09 10:30,9,851,854.75,851,854.75,3
20120301|2010-11-09 11:00,9,848.75,848.75,847.75,848.5,5
20120301|2010-11-09 11:30,9,849,849,849,849,2
20120301|2010-11-09 12:30,9,848.75,848.75,837,837,2
20120301|2010-11-09 13:00,9,842,844,842,844,3
20120301|2010-11-10 10:00,10,830.75,830.75,830.75,830.75,2
20120301|2010-11-10 11:00,10,830,830,830,830,1
20120301|2010-11-10 11:30,10,832,832,832,832,1
20120301|2010-11-10 12:00,10,831,831,831,831,2
20120301|2010-11-10 12:30,10,831,832,831,832,4
20120301|2010-11-10 13:00,10,833,836.25,833,836.25,4
20120301|2010-11-11 01:30,11,842,842,842,842,1
20120301|2010-11-11 13:00,11,830.25,830.25,830.25,830.25,1
20120301|2010-11-12 09:30,12,817,817,817,817,1
20120301|2010-11-12 10:30,12,811,811,811,811,2
20120301|2010-11-12 11:00,12,810,810,810,810,2
20120301|2010-11-12 11:30,12,800,800,800,800,1
20120301|2010-11-12 13:00,12,793,793,793,793,1
20120301|2010-11-15 09:30,15,793,793,793,793,3
20120301|2010-11-15 10:30,15,800,800,800,800,2
20120301|2010-11-15 11:00,15,803.75,806.25,803.75,806.25,6
20120301|2010-11-15 12:00,15,798.5,798.5,798.5,798.5,1
20120301|2010-11-15 12:30,15,798.5,798.5,797.75,797.75,2
20120301|2010-11-15 13:00,15,798.5,800.25,798.5,800,5
20120301|2010-11-16 09:30,16,786,786,786,786,1
20120301|2010-11-16 10:30,16,756,756,756,756,1
20120301|2010-11-16 11:00,16,758.5,758.5,758.5,758.5,5
20120301|2010-11-16 11:30,16,758.5,758.5,758.5,758.5,1
20120301|2010-11-16 12:00,16,754.75,755.75,754.75,755.75,2
20120301|2010-11-16 13:00,16,755,755,755,755,1
20120301|2010-11-17 09:30,17,754,769,754,769,5
20120301|2010-11-17 10:30,17,764.75,771,764.75,771,4
20120301|2010-11-17 11:00,17,774,774,767.25,767.25,3
20120301|2010-11-17 13:00,17,759,759,759,759,3
20120301|2010-11-18 11:00,18,772,773,772,773,6
20120301|2010-11-18 11:30,18,770,770,769,769,4
20120301|2010-11-18 13:00,18,770.5,772,770.5,772,2
20120301|2010-11-18 18:00,19,772,772,772,772,1
20120301|2010-11-19 09:30,19,770,776.5,770,776.5,3
20120301|2010-11-19 10:30,19,777,777,777,777,1
20120301|2010-11-19 11:00,19,780,780,780,780,2
20120301|2010-11-19 12:00,19,773.5,775,773.5,775,4
20120301|2010-11-19 12:30,19,774.5,774.5,774.5,774.5,1
20120301|2010-11-19 13:00,19,776.25,776.25,776.25,776.25,9
20120301|2010-11-22 10:00,22,777.5,777.5,776,776,6
20120301|2010-11-22 12:30,22,780.25,780.25,780.25,780.25,1
20120301|2010-11-23 09:30,23,768,768,768,768,2
20120301|2010-11-23 11:00,23,776.5,776.5,776.5,776.5,1
20120301|2010-11-23 12:30,23,778,778,778,778,4
20120301|2010-11-23 13:00,23,774.75,778,774.75,778,2
20120301|2010-11-24 09:30,24,782.25,782.25,782.25,782.25,1
20120301|2010-11-24 10:00,24,783.25,783.25,781.5,781.5,3
20120301|2010-11-24 10:30,24,779,779,779,779,1
20120301|2010-11-24 11:00,24,779.5,779.5,777,777,3
20120301|2010-11-24 12:30,24,778,778,778,778,3
20120301|2010-11-24 13:00,24,780,780.75,779.75,780.75,5
20120301|2010-11-26 11:30,26,786.5,786.5,786.5,786.5,1
20120301|2010-11-29 09:30,29,785.5,785.5,785.5,785.5,1
20120301|2010-11-29 10:00,29,785.25,785.25,785.25,785.25,1
20120301|2010-11-29 11:30,29,790.25,790.5,790.25,790.5,2
20120301|2010-11-29 12:00,29,789.5,789.5,788.75,788.75,4
20120301|2010-11-29 13:00,29,787.5,791.75,787.5,791.75,4
20120301|2010-11-30 09:30,30,792,796.75,792,796.75,12
20120301|2010-11-30 11:00,30,796.25,796.25,796.25,796.25,2
20120301|2010-11-30 12:00,30,796,796,796,796,1
20120301|2010-11-30 12:30,30,794,794,793,793,2
20120301|2010-11-30 13:00,30,792.75,792.75,792.75,792.75,1
20120301|2010-11-30 21:00,1,795,795,795,795,1
20120301|2010-11-30 22:00,1,796,797,796,797,2
20120301|2010-11-30 23:00,1,798.5,798.5,798.5,798.5,2
20120301|2010-11-30 23:30,1,799,800,799,800,3
20120301|2010-12-01 00:00,1,808.25,808.25,808.25,808.25,1
20120301|2010-12-01 06:00,1,816.25,816.75,816.25,816.75,2
20120301|2010-12-01 07:00,1,817.75,817.75,817.75,817.75,1
20120301|2010-12-01 09:30,1,830.5,831.25,823,826.25,47
20120301|2010-12-01 10:00,1,835.75,843,835.75,838.5,8
20120301|2010-12-01 10:30,1,831,832.75,831,832.75,4
20120301|2010-12-01 11:00,1,833.5,833.5,833.5,833.5,1
20120301|2010-12-01 13:00,1,836,839.5,836,839.5,2
20120301|2010-12-02 04:00,2,844,844,844,844,2
20120301|2010-12-02 09:30,2,845,855,845,848.25,7
20120301|2010-12-02 10:00,2,847.5,847.5,845,845,9
20120301|2010-12-02 12:00,2,845,845,845,845,1
20120301|2010-12-02 12:30,2,846,846,844.5,844.5,4
20120301|2010-12-02 13:00,2,835.5,835.5,832.5,832.5,2
20120301|2010-12-03 04:00,3,847.5,847.5,847.5,847.5,1
20120301|2010-12-03 09:30,3,842,842,842,842,1
20120301|2010-12-03 10:30,3,839,839,839,839,1
20120301|2010-12-03 11:00,3,838.75,839,836.25,836.25,6
20120301|2010-12-03 12:00,3,838.75,838.75,835,835,10
20120301|2010-12-03 12:30,3,835.5,835.5,833.75,833.75,2
20120301|2010-12-03 13:00,3,828.75,834.5,828.75,834.5,2
20120301|2010-12-06 09:30,6,835,835,835,835,1
20120301|2010-12-06 10:00,6,842.5,842.5,842.5,842.5,1
20120301|2010-12-06 12:00,6,840,840,840,840,1
20120301|2010-12-06 12:30,6,842.5,843.25,841.25,841.25,5
20120301|2010-12-06 13:00,6,845,845,845,845,1
20120301|2010-12-06 18:00,7,846,846,846,846,1
20120301|2010-12-07 04:00,7,850,852,850,852,4
20120301|2010-12-07 04:30,7,852,852,852,852,1
20120301|2010-12-07 05:00,7,851,851,851,851,2
20120301|2010-12-07 09:30,7,845.25,851,845.25,851,4
20120301|2010-12-07 10:00,7,851,851,842.25,842.25,5
20120301|2010-12-07 10:30,7,840,840,840,840,1
20120301|2010-12-07 11:00,7,840,840,840,840,9
20120301|2010-12-07 12:00,7,838,843.75,838,843.75,3
20120301|2010-12-07 12:30,7,842.75,842.75,842.75,842.75,3
20120301|2010-12-07 13:00,7,840.5,843.5,840.5,843.5,2
20120301|2010-12-08 09:30,8,843.25,843.25,843.25,843.25,1
20120301|2010-12-08 11:00,8,848,848,845.25,845.5,6
20120301|2010-12-08 12:30,8,846.25,846.25,846.25,846.25,2
20120301|2010-12-08 13:00,8,845.75,846,845.75,846,2
20120301|2010-12-08 18:00,9,846,846,846,846,2
20120301|2010-12-09 09:30,9,854,854,850.25,850.25,3
20120301|2010-12-09 10:00,9,854,854.75,854,854.75,4
20120301|2010-12-09 11:30,9,854,854,854,854,2
20120301|2010-12-09 12:00,9,855.75,855.75,855,855.25,9
20120301|2010-12-10 05:30,10,860,860,860,860,2
20120301|2010-12-10 10:30,10,857,857,857,857,1
20120301|2010-12-10 11:30,10,859.5,859.5,858,858,2
20120301|2010-12-10 12:30,10,856,856,856,856,2
20120301|2010-12-10 13:00,10,856,856,856,856,2
20120301|2010-12-13 09:30,13,860,860,860,860,1
20120301|2010-12-13 10:30,13,864,864,864,864,1
20120301|2010-12-14 09:30,14,860,860,860,860,2
20120301|2010-12-14 10:00,14,861,862.25,857.5,857.5,6
20120301|2010-12-14 11:00,14,854.25,854.25,850,850,14
20120301|2010-12-14 11:30,14,853,853,851,851,4
20120301|2010-12-14 12:00,14,851,851,851,851,1
20120301|2010-12-15 09:30,15,859,859,859,859,1
20120301|2010-12-15 11:00,15,855,855,855,855,1
20120301|2010-12-15 11:30,15,849.25,849.25,849.25,849.25,1
20120301|2010-12-16 11:30,16,845,845,845,845,1
20120301|2010-12-17 10:30,17,843.5,843.5,843.5,843.5,1
20120301|2010-12-17 12:00,17,844.5,844.5,844.5,844.5,3
20120301|2010-12-17 12:30,17,843,843,843,843,3
20120301|2010-12-20 07:00,20,859.5,859.5,859.5,859.5,1
20120301|2010-12-20 09:30,20,855.5,855.5,855.25,855.25,4
20120301|2010-12-20 11:00,20,863.25,863.5,862.5,863.5,5
20120301|2010-12-20 12:30,20,863.25,863.25,863.25,863.25,3
20120301|2010-12-20 13:00,20,863.75,863.75,863.75,863.75,1
20120301|2010-12-21 09:30,21,860.75,864.5,860.75,863.5,5
20120301|2010-12-21 10:00,21,864.5,864.5,862.25,862.25,5
20120301|2010-12-21 10:30,21,864.5,868,864.5,866,8
20120301|2010-12-21 11:00,21,868,869.75,868,869,14
20120301|2010-12-21 12:00,21,866,866,864.5,864.5,3
20120301|2010-12-22 11:30,22,875.5,875.5,875.5,875.5,1
20120301|2010-12-22 12:00,22,875.5,877.75,875.5,877.75,5
20120301|2010-12-22 12:30,22,875.5,875.5,875.5,875.5,1
20120301|2010-12-23 10:00,23,880,880,880,880,2
20120301|2010-12-23 11:30,23,877,877,877,877,2
20120301|2010-12-23 13:00,23,878.25,878.25,877.75,878.25,3
20120301|2010-12-28 11:00,28,880.5,880.5,880.5,880.5,1
20120301|2010-12-29 09:30,29,884.5,884.5,876.75,881.5,7
20120301|2010-12-29 12:00,29,888.5,888.5,888.5,888.5,2
20120301|2010-12-29 13:00,29,883,884.5,883,883,4
20120301|2010-12-30 10:00,30,871,871,871,871,2
20120301|2010-12-30 12:30,30,873,873,872.5,872.5,8
20120301|2010-12-30 13:00,30,874.25,874.25,874.25,874.25,1
20120301|2010-12-31 09:30,31,877.5,877.5,877.5,877.5,4
20120301|2010-12-31 10:00,31,878.5,878.5,878.5,878.5,2
20120301|2010-12-31 10:30,31,879.25,880,879.25,880,2
20120301|2011-01-02 18:30,3,887,887,887,887,2
20120301|2011-01-02 19:00,3,886,886,886,886,4
20120301|2011-01-02 23:00,3,890,890,890,890,1
20120301|2011-01-03 07:00,3,895.5,895.5,895.5,895.5,1
20120301|2011-01-03 09:30,3,898,898,898,898,1
20120301|2011-01-03 11:00,3,898.25,898.25,898.25,898.25,1
20120301|2011-01-03 11:30,3,900.25,900.25,900.25,900.25,6
20120301|2011-01-03 12:00,3,899,900.25,899,900.25,3
20120301|2011-01-03 12:30,3,899,899,899,899,3
20120301|2011-01-04 09:30,4,885.25,885.25,885.25,885.25,1
20120301|2011-01-04 11:00,4,891,891,891,891,1
20120301|2011-01-04 11:30,4,887,887,887,887,1
20120301|2011-01-04 13:00,4,880.5,883,880.25,881,12
20120301|2011-01-04 18:00,5,881,881,881,881,2
20120301|2011-01-05 09:30,5,874.5,882,874,882,10
20120301|2011-01-05 10:00,5,882,884.5,882,884.5,4
20120301|2011-01-05 12:00,5,893.5,893.5,892,892,9
20120301|2011-01-05 12:30,5,898,898,898,898,2
20120301|2011-01-05 13:00,5,898,899.25,897.25,899.25,5
20120301|2011-01-06 09:30,6,894.5,896.5,892.75,892.75,8
20120301|2011-01-06 11:00,6,890.75,890.75,890.75,890.75,1
20120301|2011-01-06 11:30,6,893,893,893,893,1
20120301|2011-01-06 12:30,6,890.25,890.25,890.25,890.25,1
20120301|2011-01-07 09:30,7,883.25,887,883.25,887,7
20120301|2011-01-07 10:30,7,884.25,884.25,883.25,883.25,4
20120301|2011-01-07 11:30,7,880.75,881,880.75,881,2
20120301|2011-01-07 12:30,7,883.5,883.5,883.5,883.5,1
20120301|2011-01-07 13:00,7,881.75,881.75,881.75,881.75,1
20120301|2011-01-10 06:30,10,883,883,883,883,1
20120301|2011-01-10 11:00,10,890.75,890.75,890.75,890.75,1
20120301|2011-01-10 11:30,10,891,891,891,891,1
20120301|2011-01-10 12:00,10,888,888,888,888,1
20120301|2011-01-10 13:00,10,884.75,884.75,884.75,884.75,1
20120301|2011-01-11 05:30,11,885,885,885,885,1
20120301|2011-01-11 09:30,11,885,885,883,883,3
20120301|2011-01-11 10:30,11,881,881.25,878.25,881.25,3
20120301|2011-01-11 11:00,11,882.25,882.25,880.5,880.5,2
20120301|2011-01-11 11:30,11,879,879,878,878,4
20120301|2011-01-11 12:00,11,877.5,877.5,877.5,877.5,1
20120301|2011-01-11 12:30,11,877,877,877,877,1
20120301|2011-01-12 07:00,12,885,885,885,885,1
20120301|2011-01-12 09:30,12,885,900,885,900,16
20120301|2011-01-12 10:00,12,900.25,900.25,892.75,893,6
20120301|2011-01-12 10:30,12,893.75,893.75,890.5,890.5,2
20120301|2011-01-12 11:30,12,893.75,894.75,893.75,894.75,10
20120301|2011-01-12 12:00,12,895.75,897,895.75,897,4
20120301|2011-01-12 12:30,12,897.5,898.5,897,897,3
20120301|2011-01-12 13:00,12,896.75,900,896.5,900,4
20120301|2011-01-12 18:30,13,905,905,905,905,1
20120301|2011-01-13 09:30,13,906.75,906.75,906.75,906.75,1
20120301|2011-01-13 10:30,13,908.5,915,908.5,915,12
20120301|2011-01-13 11:00,13,915,915,915,915,1
20120301|2011-01-13 12:00,13,914,914,914,914,1
20120301|2011-01-13 12:30,13,915.5,915.5,915.5,915.5,10
20120301|2011-01-13 13:00,13,914.75,915.25,914.75,915.25,2
20120301|2011-01-14 09:30,14,902.5,902.5,900.5,901.5,3
20120301|2011-01-14 10:30,14,908.5,909,904.5,904.5,36
20120301|2011-01-14 12:30,14,904.75,904.75,904.5,904.5,3
20120301|2011-01-14 13:00,14,904.25,904.25,904.25,904.25,1
20120301|2011-01-17 19:00,18,910,910,910,910,1
20120301|2011-01-17 21:00,18,912,912,910,910,2
20120301|2011-01-18 07:00,18,920,922.75,920,922.75,3
20120301|2011-01-18 10:30,18,920,922.75,920,922.75,3
20120301|2011-01-18 11:00,18,923,923,918,918,8
20120301|2011-01-18 11:30,18,918.75,920,918.75,920,3
20120301|2011-01-18 13:00,18,920.5,921.25,920,921.25,6
20120301|2011-01-19 03:30,19,925,925,925,925,1
20120301|2011-01-19 09:30,19,926.75,930,925.5,925.5,3
20120301|2011-01-19 11:00,19,925,925,925,925,9
20120301|2011-01-19 11:30,19,925,925,925,925,2
20120301|2011-01-19 13:00,19,923.5,923.5,922.75,922.75,4
20120301|2011-01-20 09:30,20,913.75,913.75,913.75,913.75,2
20120301|2011-01-20 10:00,20,916.25,916.25,913.5,913.5,3
20120301|2011-01-20 10:30,20,912.25,917,912.25,917,4
20120301|2011-01-20 12:30,20,925.25,925.25,925.25,925.25,1
20120301|2011-01-20 13:00,20,933,933,932.75,932.75,2
20120301|2011-01-21 09:30,21,934.5,934.5,934,934,3
20120301|2011-01-21 10:00,21,940,940,940,940,1
20120301|2011-01-21 10:30,21,945,946,938.75,938.75,4
20120301|2011-01-21 12:00,21,941.75,941.75,941.75,941.75,2
20120301|2011-01-21 12:30,21,943.5,943.5,943.5,943.5,2
20120301|2011-01-21 13:00,21,941.25,941.25,938.25,938.25,7
20120301|2011-01-24 09:30,24,947,950,947,950,4
20120301|2011-01-24 11:00,24,942.75,942.75,942.75,942.75,2
20120301|2011-01-24 12:00,24,948.25,948.25,947.75,947.75,3
20120301|2011-01-24 13:00,24,949.5,949.5,949.5,949.5,2
20120301|2011-01-25 10:00,25,943,948,943,948,9
20120301|2011-01-25 10:30,25,947.5,947.5,946.75,946.75,4
20120301|2011-01-25 11:30,25,948.5,952,948.5,951.25,4
20120301|2011-01-25 12:30,25,947.75,953.25,947.75,953.25,5
20120301|2011-01-25 13:00,25,952,959.5,952,959.5,37
20120301|2011-01-25 18:00,26,961.25,961.25,961.25,961.25,1
20120301|2011-01-25 18:30,26,960.25,960.25,960.25,960.25,1
20120301|2011-01-26 06:00,26,965.5,965.5,965.5,965.5,2
20120301|2011-01-26 09:30,26,969.75,975,967,975,11
20120301|2011-01-26 10:00,26,974.75,982.5,974.75,982.5,39
20120301|2011-01-26 10:30,26,981.75,982,981.75,982,11
20120301|2011-01-26 11:00,26,985,985,985,985,20
20120301|2011-01-26 11:30,26,980.75,980.75,980.75,980.75,1
20120301|2011-01-26 12:00,26,978.75,981.25,978.75,981.25,2
20120301|2011-01-26 12:30,26,981.75,982.75,977.25,977.25,7
20120301|2011-01-26 13:00,26,979,979,978,978,6
20120301|2011-01-27 06:30,27,979,979,978.25,978.25,10
20120301|2011-01-27 12:30,27,979,979.25,979,979.25,2
20120301|2011-01-27 13:00,27,979.5,979.5,973,973,9
20120301|2011-01-28 09:30,28,976.5,976.5,970.5,970.5,4
20120301|2011-01-28 10:30,28,968,968,967.75,967.75,4
20120301|2011-01-28 12:00,28,965.25,965.25,965.25,965.25,1
20120301|2011-01-28 12:30,28,961,961,960.5,960.5,2
20120301|2011-01-28 13:00,28,961.75,963,961.5,963,67
20120301|2011-01-30 18:00,31,963,963,963,963,3
20120301|2011-01-31 07:00,31,970,970.25,970,970.25,3
20120301|2011-01-31 09:30,31,972.5,976.25,970.75,976.25,8
20120301|2011-01-31 11:00,31,977,978.75,977,978.75,9
20120301|2011-01-31 11:30,31,977.25,977.5,977.25,977.5,3
20120301|2011-01-31 12:30,31,977.75,977.75,977.5,977.5,6
20120301|2011-01-31 13:00,31,978.25,978.25,978.25,978.25,1
20120301|2011-02-01 09:30,1,974,977.75,974,977.75,10
20120301|2011-02-01 10:00,1,976.5,978,976.5,977.5,17
20120301|2011-02-01 11:30,1,978.25,979.25,978.25,979.25,5
20120301|2011-02-01 12:00,1,978.5,979,976.5,976.5,8
20120301|2011-02-01 12:30,1,977.5,977.5,975.25,975.25,7
20120301|2011-02-01 13:00,1,978.75,978.75,978.75,978.75,1
20120301|2011-02-01 18:30,2,987,987.5,987,987.5,2
20120301|2011-02-02 09:30,2,989.25,990,989.25,989.5,6
20120301|2011-02-02 10:00,2,993,996,993,996,6
20120301|2011-02-02 10:30,2,993,993,993,993,2
20120301|2011-02-02 11:00,2,995,995,993.25,993.25,2
20120301|2011-02-02 11:30,2,997.25,1001.25,997.25,1000,15
20120301|2011-02-02 12:00,2,1002.5,1003,1001.5,1001.75,7
20120301|2011-02-02 12:30,2,1000,1003,1000,1003,11
20120301|2011-02-02 13:00,2,1002.25,1009,1002.25,1008,17
20120301|2011-02-03 09:30,3,995.75,1001,991.5,1001,18
20120301|2011-02-03 10:00,3,1005.25,1006,1005,1005,7
20120301|2011-02-03 10:30,3,1002,1002,1002,1002,2
20120301|2011-02-03 11:00,3,1000,1001.5,1000,1001.5,3
20120301|2011-02-03 12:00,3,998.5,998.5,998.5,998.5,1
20120301|2011-02-03 12:30,3,997.5,997.5,997.5,997.5,1
20120301|2011-02-03 13:00,3,996.5,996.5,996.5,996.5,3
20120301|2011-02-04 00:00,4,1003.25,1003.25,1003.25,1003.25,1
20120301|2011-02-04 09:30,4,1001.5,1001.5,994.5,995.25,31
20120301|2011-02-04 10:00,4,998.25,1000.5,998.25,999.5,9
20120301|2011-02-04 10:30,4,996.75,996.75,996.25,996.25,3
20120301|2011-02-04 11:00,4,998.25,998.25,998.25,998.25,1
20120301|2011-02-04 11:30,4,995.75,995.75,988.75,989.25,13
20120301|2011-02-04 13:00,4,1001.5,1003.25,1001.5,1003.25,5
20120301|2011-02-07 09:30,7,1009.75,1015,1009.75,1015,24
20120301|2011-02-07 11:30,7,1008,1008,1008,1008,1
20120301|2011-02-07 12:30,7,1005,1005,1004.5,1004.5,2
20120301|2011-02-07 13:00,7,1005.75,1012,1005.5,1012,15
20120301|2011-02-07 23:00,8,1012,1012,1012,1012,1
20120301|2011-02-08 09:30,8,1005.75,1020,1005.75,1020,2
20120301|2011-02-08 10:30,8,1025,1027.75,1025,1027.75,8
20120301|2011-02-08 11:00,8,1024.25,1024.25,1023.75,1023.75,4
20120301|2011-02-08 11:30,8,1022,1022,1022,1022,1
20120301|2011-02-08 13:00,8,1022,1027.75,1022,1027.75,8
20120301|2011-02-08 18:00,9,1025,1030,1025,1030,5
20120301|2011-02-08 20:00,9,1027,1027,1027,1027,1
20120301|2011-02-09 06:00,9,1035,1035,1035,1035,1
20120301|2011-02-09 07:00,9,1034.75,1035,1034.75,1035,2
20120301|2011-02-09 09:30,9,1042,1042,1029.5,1030,15
20120301|2011-02-09 10:00,9,1031,1035.5,1031,1035.25,4
20120301|2011-02-09 10:30,9,1035.25,1035.25,1035.25,1035.25,1
20120301|2011-02-09 11:00,9,1037.75,1040,1037.75,1040,19
20120301|2011-02-09 11:30,9,1042,1042,1041.25,1041.25,3
20120301|2011-02-09 12:00,9,1045,1045,1045,1045,2
20120301|2011-02-09 12:30,9,1045.5,1046.75,1045.5,1045.5,6
20120301|2011-02-09 13:00,9,1041,1045.5,1041,1045.5,4
20120301|2011-02-10 09:30,10,1034.25,1034.25,1033.75,1033.75,3
20120301|2011-02-10 11:00,10,1037.5,1037.5,1034.5,1035,13
20120301|2011-02-10 11:30,10,1034,1034,1034,1034,2
20120301|2011-02-10 12:30,10,1033,1033,1033,1033,10
20120301|2011-02-10 13:00,10,1028.25,1028.25,1027.5,1027.5,4
20120301|2011-02-11 05:30,11,1026,1026,1026,1026,4
20120301|2011-02-11 06:00,11,1026,1026,1026,1026,2
20120301|2011-02-11 09:30,11,1030,1030.25,1023.25,1026,24
20120301|2011-02-11 10:00,11,1022.25,1022.25,1022.25,1022.25,1
20120301|2011-02-11 10:30,11,1027,1029.5,1027,1029.5,3
20120301|2011-02-11 12:00,11,1023,1023,1023,1023,1
20120301|2011-02-14 09:30,14,1040,1040,1040,1040,9
20120301|2011-02-14 10:00,14,1040,1040,1040,1040,14
20120301|2011-02-14 11:30,14,1039,1041,1039,1041,3
20120301|2011-02-14 12:30,14,1036.75,1036.75,1034,1034,5
20120301|2011-02-14 13:00,14,1031,1031.25,1026.5,1029.5,23
20120301|2011-02-15 09:30,15,1020.75,1021.75,1015,1019,20
20120301|2011-02-15 10:00,15,1008,1008.25,1008,1008.25,3
20120301|2011-02-15 11:00,15,1000,1000,1000,1000,3
20120301|2011-02-15 11:30,15,1003,1003,1003,1003,1
20120301|2011-02-15 12:00,15,991.5,991.5,991.5,991.5,1
20120301|2011-02-15 12:30,15,996.25,996.25,995.75,995.75,5
20120301|2011-02-15 13:00,15,997.25,997.25,996,996,5
20120301|2011-02-15 20:30,16,1001.5,1001.5,1001.5,1001.5,1
20120301|2011-02-16 03:00,16,1004,1004,1004,1004,1
20120301|2011-02-16 05:30,16,998,998,998,998,8
20120301|2011-02-16 06:00,16,998,998,998,998,6
20120301|2011-02-16 09:30,16,996.75,996.75,986.5,986.5,42
20120301|2011-02-16 10:00,16,985,989,983.75,988,23
20120301|2011-02-16 10:30,16,986.5,986.5,985,985,34
20120301|2011-02-16 11:00,16,986.25,986.25,984.75,984.75,6
20120301|2011-02-16 11:30,16,986,986,986,986,15
20120301|2011-02-16 12:00,16,981.5,981.5,981.5,981.5,3
20120301|2011-02-16 12:30,16,984.5,985.5,984.5,985,14
20120301|2011-02-16 13:00,16,992,992,989.5,989.5,6
20120301|2011-02-16 18:00,17,992,993,992,993,3
20120301|2011-02-16 21:00,17,993.25,993.25,993.25,993.25,3
20120301|2011-02-17 09:30,17,998,1005.5,998,1002.75,58
20120301|2011-02-17 10:00,17,1005,1005,1002.25,1002.25,10
20120301|2011-02-17 10:30,17,1002,1002,1001.75,1001.75,3
20120301|2011-02-17 11:00,17,1001.5,1001.5,1001.5,1001.5,1
20120301|2011-02-17 11:30,17,1001.5,1005.5,1001.5,1005.5,2
20120301|2011-02-17 12:00,17,1005.5,1005.5,1005.5,1005.5,1
20120301|2011-02-17 13:00,17,1011,1016.5,1011,1016.5,5
20120301|2011-02-18 01:00,18,1010,1010,1009.75,1009.75,3
20120301|2011-02-18 09:30,18,1010,1010,1010,1010,16
20120301|2011-02-18 10:00,18,1010,1010,1010,1010,1
20120301|2011-02-18 11:30,18,1005,1005,1005,1005,5
20120301|2011-02-18 12:00,18,998.5,999.25,992.25,992.25,6
20120301|2011-02-18 12:30,18,991.75,991.75,990,990,2
20120301|2011-02-18 13:00,18,994.25,994.25,989,989,12
20120301|2011-02-22 09:30,22,968,968,961.5,961.5,6
20120301|2011-02-22 10:00,22,962.5,962.5,960.5,960.75,11
20120301|2011-02-22 10:30,22,954.75,954.75,944.25,944.25,10
20120301|2011-02-22 11:00,22,944.25,944.25,944.25,944.25,1
20120301|2011-02-22 11:30,22,939,939,939,939,1
20120301|2011-02-22 12:30,22,938.5,940,938.5,940,32
20120301|2011-02-22 13:00,22,941.25,943,941.25,943,11
20120301|2011-02-22 21:30,23,931.75,931.75,931.75,931.75,1
20120301|2011-02-23 07:00,23,930,930,930,930,1
20120301|2011-02-23 09:30,23,931.5,937.5,931,937.5,23
20120301|2011-02-23 10:00,23,945,948.5,944,948.5,5
20120301|2011-02-23 11:00,23,930.5,938,930.5,938,11
20120301|2011-02-23 12:00,23,936.75,945,936.75,945,2
20120301|2011-02-23 12:30,23,944.75,944.75,944.75,944.75,1
20120301|2011-02-23 13:00,23,945.5,945.5,942.25,942.25,17
20120301|2011-02-23 21:30,24,945,945.25,945,945.25,2
20120301|2011-02-23 22:00,24,942.5,942.5,942.5,942.5,2
20120301|2011-02-24 03:00,24,939.5,939.5,939.5,939.5,17
20120301|2011-02-24 03:30,24,939.5,939.5,939.5,939.5,4
20120301|2011-02-24 09:30,24,939.5,939.75,939.25,939.25,34
20120301|2011-02-24 10:00,24,931,931,929,930.25,8
20120301|2011-02-24 10:30,24,930.5,930.5,929.5,929.5,4
20120301|2011-02-24 11:00,24,931,934.75,931,934.75,7
20120301|2011-02-24 11:30,24,932,932,932,932,1
20120301|2011-02-24 12:00,24,934,936.25,934,936.25,6
20120301|2011-02-24 12:30,24,934.25,934.25,934,934,2
20120301|2011-02-24 13:00,24,934.75,936.75,929.75,929.75,8
20120301|2011-02-24 18:00,25,934.25,934.25,934.25,934.25,3
20120301|2011-02-24 21:30,25,934.75,934.75,934.75,934.75,2
20120301|2011-02-24 22:00,25,934.75,934.75,934.75,934.75,1
20120301|2011-02-25 03:30,25,933.5,934.25,933.5,934.25,4
20120301|2011-02-25 09:30,25,945,945,945,945,2
20120301|2011-02-25 10:00,25,951,960,951,960,4
20120301|2011-02-25 10:30,25,956.75,956.75,956.75,956.75,3
20120301|2011-02-25 12:00,25,958.75,958.75,958,958,3
20120301|2011-02-25 12:30,25,959.75,961,959,959.75,7
20120301|2011-02-25 13:00,25,957.5,958,953.25,955,8
20120301|2011-02-28 09:30,28,950,950,947,948,7
20120301|2011-02-28 10:00,28,950,950,948.5,948.5,2
20120301|2011-02-28 11:00,28,956.75,956.75,956.75,956.75,2
20120301|2011-02-28 11:30,28,956.25,956.25,956.25,956.25,1
20120301|2011-02-28 12:00,28,959.75,959.75,959.75,959.75,4
20120301|2011-02-28 13:00,28,962.25,966.25,962.25,966.25,11
20120301|2011-03-01 09:30,1,970.75,970.75,965.75,966.5,6
20120301|2011-03-01 10:00,1,955,955,955,955,3
20120301|2011-03-01 11:00,1,957,957,957,957,1
20120301|2011-03-01 12:00,1,952.75,952.75,952.75,952.75,2
20120301|2011-03-01 13:00,1,959,959.75,958.25,959.5,29
20120301|2011-03-02 02:00,2,957.5,957.5,957.5,957.5,3
20120301|2011-03-02 09:30,2,962.75,970.25,961,969.75,21
20120301|2011-03-02 10:30,2,959.25,962,959.25,960.25,14
20120301|2011-03-02 11:00,2,955.5,957.5,947.75,957.5,6
20120301|2011-03-02 12:30,2,955,955,955,955,1
20120301|2011-03-02 13:00,2,955.5,957,953.75,957,8
20120301|2011-03-03 10:00,3,962.25,964,962.25,963.75,3
20120301|2011-03-03 11:00,3,966.5,967.5,966.5,967.5,2
20120301|2011-03-03 11:30,3,965.25,965.25,965.25,965.25,2
20120301|2011-03-03 12:30,3,963.5,963.75,963.5,963.5,4
20120301|2011-03-03 13:00,3,964,964.75,964,964.5,5
20120301|2011-03-03 21:30,4,967.25,967.25,963.75,963.75,6
20120301|2011-03-04 09:30,4,968.25,968.25,964.25,964.25,5
20120301|2011-03-04 10:00,4,968,968,968,968,1
20120301|2011-03-04 10:30,4,963.5,963.5,958.5,958.5,6
20120301|2011-03-04 12:00,4,965,965,965,965,2
20120301|2011-03-04 12:30,4,965.5,967.5,965.5,967.5,18
20120301|2011-03-04 13:00,4,969,970,964.5,966.5,20
20120301|2011-03-06 20:30,7,963,963,963,963,2
20120301|2011-03-07 09:30,7,958.75,961.5,958.75,961.5,8
20120301|2011-03-07 10:00,7,958,958,950,950,12
20120301|2011-03-07 10:30,7,950,950,947.5,947.5,8
20120301|2011-03-07 11:30,7,947,947,947,947,1
20120301|2011-03-07 12:00,7,943.5,944,943.5,944,3
20120301|2011-03-07 12:30,7,945.25,946.25,945.25,946.25,4
20120301|2011-03-07 13:00,7,948.5,948.75,943.75,944,25
20120301|2011-03-07 18:00,8,945,945,945,945,1
20120301|2011-03-08 04:00,8,936.75,936.75,936.75,936.75,2
20120301|2011-03-08 06:30,8,937.5,937.5,937.5,937.5,1
20120301|2011-03-08 09:30,8,935.5,943,935.5,943,16
20120301|2011-03-08 10:00,8,942.75,943,940.75,940.75,23
20120301|2011-03-08 10:30,8,941,941,936,936,12
20120301|2011-03-08 11:30,8,937,939.75,937,938.75,30
20120301|2011-03-08 12:00,8,935.25,935.25,931.5,931.5,7
20120301|2011-03-08 12:30,8,930.75,930.75,930.75,930.75,2
20120301|2011-03-08 13:00,8,932.75,933,928.75,929,11
20120301|2011-03-09 04:00,9,934,934,934,934,2
20120301|2011-03-09 06:30,9,932.5,932.5,932.5,932.5,1
20120301|2011-03-09 09:30,9,933.25,934,928,928,28
20120301|2011-03-09 10:00,9,924,924,920.25,922.5,8
20120301|2011-03-09 10:30,9,913,913,913,913,1
20120301|2011-03-09 11:00,9,907.5,908.25,905.75,905.75,10
20120301|2011-03-09 12:00,9,916,923,916,923,6
20120301|2011-03-09 12:30,9,922,923.75,922,923.75,6
20120301|2011-03-09 13:00,9,922,922.5,916,916.75,16
20120301|2011-03-10 03:30,10,913.75,913.75,913.25,913.25,2
20120301|2011-03-10 09:30,10,900,903.75,898,902,24
20120301|2011-03-10 10:00,10,904,904.5,900,900,9
20120301|2011-03-10 10:30,10,904.25,905.25,903,905.25,5
20120301|2011-03-10 11:00,10,900.5,900.5,898.75,899.25,5
20120301|2011-03-10 11:30,10,899,899,899,899,1
20120301|2011-03-10 12:00,10,899,899,899,899,1
20120301|2011-03-10 13:00,10,904,904,896.75,897.5,48
20120301|2011-03-11 02:30,11,898,898,898,898,1
20120301|2011-03-11 03:30,11,895,895,895,895,1
20120301|2011-03-11 05:00,11,887.75,887.75,887.75,887.75,3
20120301|2011-03-11 07:00,11,877.75,878,877.75,878,2
20120301|2011-03-11 09:30,11,881.25,891,879.75,890.5,35
20120301|2011-03-11 10:00,11,893.25,893.75,893.25,893.75,4
20120301|2011-03-11 10:30,11,894.5,895.75,892.5,895.75,8
20120301|2011-03-11 11:00,11,897,897.25,892.5,892.5,5
20120301|2011-03-11 11:30,11,893,893.25,892.75,893.25,6
20120301|2011-03-11 12:00,11,888,889,886.5,889,10
20120301|2011-03-11 12:30,11,887.75,887.75,887.75,887.75,2
20120301|2011-03-11 13:00,11,889.75,889.75,881.5,881.5,16
20120301|2011-03-14 09:30,14,877.25,881.5,876.5,881.5,5
20120301|2011-03-14 10:00,14,882.5,884.75,881.25,883.75,22
20120301|2011-03-14 10:30,14,885,892.5,885,889.25,37
20120301|2011-03-14 11:00,14,888,888,886.25,886.25,7
20120301|2011-03-14 11:30,14,886.5,886.5,885,885,3
20120301|2011-03-14 12:30,14,882.25,882.25,882.25,882.25,5
20120301|2011-03-14 13:00,14,886.5,889.25,886.5,889.25,6
20120301|2011-03-14 21:00,15,882.5,882.5,881.75,881.75,3
20120301|2011-03-15 09:30,15,857.25,863.25,849.75,852,15
20120301|2011-03-15 10:00,15,850.25,850.25,837,844.25,26
20120301|2011-03-15 10:30,15,844.5,846.75,844.5,846.75,2
20120301|2011-03-15 11:00,15,854.75,856.25,852,856,25
20120301|2011-03-15 11:30,15,856.25,857.75,847.5,847.5,40
20120301|2011-03-15 12:00,15,846.25,846.25,844.25,846,22
20120301|2011-03-15 12:30,15,848,848,847.5,847.5,18
20120301|2011-03-15 13:00,15,840.5,844,840,840,20
20120301|2011-03-15 18:00,16,848.5,848.5,848.5,848.5,1
20120301|2011-03-16 02:00,16,847.25,847.25,847.25,847.25,1
20120301|2011-03-16 03:00,16,848,848,848,848,1
20120301|2011-03-16 09:30,16,860,862.5,856.25,862,37
20120301|2011-03-16 10:00,16,855.5,855.75,851.75,855.75,9
20120301|2011-03-16 10:30,16,851.25,851.75,851.25,851.75,5
20120301|2011-03-16 11:00,16,847.5,847.5,839.75,839.75,10
20120301|2011-03-16 11:30,16,840.75,842,840.75,842,16
20120301|2011-03-16 12:00,16,841,842.25,841,841,16
20120301|2011-03-16 12:30,16,837.25,837.25,829.25,831.5,16
20120301|2011-03-16 13:00,16,836,839,836,838.25,17
20120301|2011-03-17 00:30,17,847.75,847.75,847.75,847.75,2
20120301|2011-03-17 09:30,17,869.25,872.5,867.25,870.75,9
20120301|2011-03-17 10:00,17,876,880.5,875.25,880.5,25
20120301|2011-03-17 10:30,17,881.5,884,881.5,884,2
20120301|2011-03-17 11:00,17,883.5,891.25,883,891.25,10
20120301|2011-03-17 11:30,17,887.25,887.25,883.75,883.75,4
20120301|2011-03-17 12:00,17,885.25,885.25,885.25,885.25,2
20120301|2011-03-17 12:30,17,880.75,881.25,880.75,881.25,3
20120301|2011-03-17 13:00,17,881.75,888.25,881.75,888,4
20120301|2011-03-17 19:30,18,898.25,898.25,898.25,898.25,1
20120301|2011-03-17 21:30,18,910.75,910.75,910.75,910.75,2
20120301|2011-03-18 03:30,18,907.75,907.75,907.75,907.75,1
20120301|2011-03-18 04:00,18,909.25,909.25,909.25,909.25,1
20120301|2011-03-18 04:30,18,913,913,913,913,3
20120301|2011-03-18 09:30,18,913.75,913.75,900.25,906.25,4
20120301|2011-03-18 10:30,18,910.25,922.25,910.25,922.25,3
20120301|2011-03-18 11:00,18,919,919,905.75,905.75,4
20120301|2011-03-18 12:30,18,900.75,900.75,900.75,900.75,1
20120301|2011-03-18 13:00,18,900.5,900.75,900.5,900.5,5
20120301|2011-03-21 03:30,21,911.25,912,911.25,912,2
20120301|2011-03-21 09:30,21,909,910,904.75,905.5,14
20120301|2011-03-21 10:00,21,907,908.5,907,907.25,3
20120301|2011-03-21 10:30,21,901.25,901.25,901.25,901.25,2
20120301|2011-03-21 11:00,21,904,904,904,904,1
20120301|2011-03-21 12:00,21,905,905,900.5,900.5,11
20120301|2011-03-21 12:30,21,904.75,904.75,904.75,904.75,1
20120301|2011-03-21 13:00,21,906.5,906.5,903,903,6
20120301|2011-03-22 01:00,22,900.75,900.75,900.75,900.75,1
20120301|2011-03-22 05:30,22,892.25,892.25,892.25,892.25,1
20120301|2011-03-22 09:30,22,896,896.75,895.75,895.75,4
20120301|2011-03-22 10:00,22,894.75,899.75,891,899.75,4
20120301|2011-03-22 10:30,22,899.75,901,899.75,901,19
20120301|2011-03-22 11:00,22,900,904.75,900,904.75,16
20120301|2011-03-22 12:00,22,902,902,902,902,2
20120301|2011-03-22 12:30,22,905.75,906.75,905.75,906.75,5
20120301|2011-03-22 13:00,22,907.75,907.75,898.75,898.75,7
20120301|2011-03-22 18:00,23,903.75,905.75,903.75,905.75,3
20120301|2011-03-23 03:30,23,903.5,903.5,903.5,903.5,1
20120301|2011-03-23 09:30,23,905,905,891.75,897,31
20120301|2011-03-23 10:00,23,892,892,888.25,888.25,4
20120301|2011-03-23 10:30,23,890.25,890.25,890,890,3
20120301|2011-03-23 11:00,23,892.5,894.75,892.5,894.75,10
20120301|2011-03-23 11:30,23,894.25,894.75,894,894,5
20120301|2011-03-23 12:00,23,894.75,899.5,894.75,899.5,23
20120301|2011-03-23 12:30,23,896.75,897,896.25,896.25,12
20120301|2011-03-23 13:00,23,897.5,897.5,893,893,32
20120301|2011-03-24 07:00,24,894.25,894.25,894.25,894.25,2
20120301|2011-03-24 09:30,24,898.5,904.25,895.25,904.25,34
20120301|2011-03-24 10:00,24,905,911.75,903.25,903.75,25
20120301|2011-03-24 10:30,24,904.5,911,904.5,911,4
20120301|2011-03-24 11:00,24,912.75,916.75,912.75,916.75,13
20120301|2011-03-24 11:30,24,916.75,918.5,914,915,10
20120301|2011-03-24 12:00,24,910,910,907,907.75,8
20120301|2011-03-24 12:30,24,910.5,911.75,910.5,911.75,5
20120301|2011-03-24 13:00,24,913.25,921.5,912,921.5,32
20120301|2011-03-25 04:00,25,920,920,919.5,919.5,2
20120301|2011-03-25 09:30,25,921.75,921.75,920.5,920.5,2
20120301|2011-03-25 11:00,25,912.5,912.5,912.5,912.5,1
20120301|2011-03-25 11:30,25,910,910,910,910,15
20120301|2011-03-25 12:00,25,910,915.5,910,915.5,17
20120301|2011-03-25 12:30,25,912,912,912,912,2
20120301|2011-03-25 13:00,25,912.75,912.75,912.5,912.5,2
20120301|2011-03-28 02:00,28,918.25,918.25,917.25,917.25,2
20120301|2011-03-28 06:30,28,921.5,921.5,921.5,921.5,2
20120301|2011-03-28 07:00,28,922.5,922.5,922.5,922.5,1
20120301|2011-03-28 09:30,28,921.5,921.5,912.25,913,9
20120301|2011-03-28 10:00,28,912.75,912.75,912.75,912.75,1
20120301|2011-03-28 10:30,28,912,912.25,912,912.25,2
20120301|2011-03-28 11:00,28,913,913,913,913,1
20120301|2011-03-28 12:00,28,911.75,911.75,911.75,911.75,1
20120301|2011-03-28 12:30,28,908,908,904,907.25,30
20120301|2011-03-28 13:00,28,910.5,911.75,910.5,911,16
20120301|2011-03-28 18:30,29,906.25,906.25,906.25,906.25,1
20120301|2011-03-28 20:00,29,908.5,908.5,908.5,908.5,1
20120301|2011-03-29 02:30,29,915,920,915,920,4
20120301|2011-03-29 09:30,29,917.5,920.75,917.5,919.5,5
20120301|2011-03-29 10:00,29,922,923,920,920,4
20120301|2011-03-29 10:30,29,921.5,925.5,921.5,925.5,5
20120301|2011-03-29 11:30,29,916.75,918.5,916.5,918.5,3
20120301|2011-03-29 12:30,29,918.75,922,918.75,922,4
20120301|2011-03-29 13:00,29,922,922.5,920.25,920.25,7
20120301|2011-03-29 19:30,30,925.75,926.5,925.75,926.5,2
20120301|2011-03-30 09:30,30,921.25,923.25,917.5,923.25,20
20120301|2011-03-30 10:30,30,921.5,921.5,921.25,921.25,3
20120301|2011-03-30 11:30,30,920,920.25,920,920.25,6
20120301|2011-03-30 12:30,30,919.25,919.25,914.5,916.5,13
20120301|2011-03-30 13:00,30,915.5,915.75,912.25,912.25,20
20120301|2011-03-31 03:30,31,913.75,913.75,913.75,913.75,2
20120301|2011-03-31 09:30,31,930,941,930,939.75,9
20120301|2011-03-31 10:00,31,939.25,940.25,939.25,940.25,8
20120301|2011-03-31 10:30,31,940,954,940,954,11
20120301|2011-03-31 11:00,31,947,947,947,947,1
20120301|2011-03-31 11:30,31,949.5,949.5,949.5,949.5,2
20120301|2011-03-31 12:00,31,956.5,956.5,952.5,953.75,18
20120301|2011-03-31 12:30,31,957.75,957.75,957.75,957.75,2
20120301|2011-03-31 13:00,31,951.5,955,951.5,954.25,15
20120301|2011-03-31 18:00,1,949.25,951,949.25,951,2
20120301|2011-03-31 19:30,1,946.25,946.25,944.75,944.75,4
20120301|2011-03-31 22:30,1,948.75,948.75,948.75,948.75,2
20120301|2011-04-01 04:30,1,955,955,953.75,953.75,4
20120301|2011-04-01 09:30,1,960.75,966.75,959,960.5,94
20120301|2011-04-01 10:00,1,959,959.75,956.5,956.5,17
20120301|2011-04-01 10:30,1,954.25,954.25,944.5,951.75,13
20120301|2011-04-01 11:00,1,950.75,950.75,950,950,2
20120301|2011-04-01 11:30,1,953,958.5,952.75,952.75,9
20120301|2011-04-01 12:00,1,953.25,953.25,953.25,953.25,1
20120301|2011-04-01 12:30,1,949.5,953.25,948.75,953.25,7
20120301|2011-04-01 13:00,1,955.5,955.5,949.5,954.5,41
20120301|2011-04-03 18:00,4,955.25,957.75,955.25,957.75,6
20120301|2011-04-03 18:30,4,960,962,960,961,4
20120301|2011-04-04 02:00,4,965,965,965,965,1
20120301|2011-04-04 03:00,4,965.25,965.25,965.25,965.25,1
20120301|2011-04-04 09:30,4,967,980.5,967,980.5,29
20120301|2011-04-04 10:00,4,978,978,974.5,974.5,5
20120301|2011-04-04 10:30,4,975.25,975.25,975.25,975.25,1
20120301|2011-04-04 11:00,4,974.5,975,974.5,975,4
20120301|2011-04-04 12:00,4,977,977,977,977,1
20120301|2011-04-04 12:30,4,981,981.25,980.5,981.25,4
20120301|2011-04-04 13:00,4,981.25,990.5,980.75,990.25,44
20120301|2011-04-04 19:00,5,987.5,987.5,987.5,987.5,2
20120301|2011-04-04 19:30,5,993,993.25,993,993.25,2
20120301|2011-04-04 20:00,5,994.75,995.5,994.75,995.5,4
20120301|2011-04-04 23:00,5,992,992.5,991.5,992.5,4
20120301|2011-04-04 23:30,5,992.75,992.75,992.75,992.75,3
20120301|2011-04-05 06:00,5,999.75,999.75,999.75,999.75,3
20120301|2011-04-05 09:30,5,987.5,995,987,995,27
20120301|2011-04-05 10:30,5,988.75,989.75,985.25,985.25,22
20120301|2011-04-05 11:00,5,983.75,983.75,983.75,983.75,2
20120301|2011-04-05 11:30,5,987,987.5,987,987.5,2
20120301|2011-04-05 12:00,5,992,992,992,992,12
20120301|2011-04-05 12:30,5,990.25,990.25,990.25,990.25,2
20120301|2011-04-05 13:00,5,992.5,994,988.75,988.75,33
20120301|2011-04-05 19:00,6,986.25,986.25,986.25,986.25,2
20120301|2011-04-06 09:30,6,987,990.25,987,987.5,7
20120301|2011-04-06 10:00,6,983.75,983.75,983,983,8
20120301|2011-04-06 11:00,6,987,987,987,987,2
20120301|2011-04-06 12:30,6,982.25,984.5,982.25,984.5,6
20120301|2011-04-06 13:00,6,981.25,982.75,980.5,980.5,20
20120301|2011-04-06 22:00,7,981.25,981.25,981.25,981.25,1
20120301|2011-04-07 05:00,7,984.25,984.25,983.25,983.25,4
20120301|2011-04-07 09:30,7,982,982,958.25,974.5,13
20120301|2011-04-07 10:00,7,972,972,969.25,969.25,5
20120301|2011-04-07 10:30,7,967.25,968.25,963.75,967.75,25
20120301|2011-04-07 11:00,7,970.5,971,969.25,970.75,40
20120301|2011-04-07 11:30,7,971,972,971,972,26
20120301|2011-04-07 12:00,7,971.75,971.75,971.75,971.75,1
20120301|2011-04-07 13:00,7,968.25,970.75,966.75,967.75,19
20120301|2011-04-07 20:00,8,967,967,967,967,2
20120301|2011-04-08 01:30,8,970.25,970.25,970.25,970.25,2
20120301|2011-04-08 09:30,8,961.5,964.25,959.25,962.75,23
20120301|2011-04-08 10:00,8,963.5,963.5,963.5,963.5,2
20120301|2011-04-08 10:30,8,963.5,963.5,962,963.25,12
20120301|2011-04-08 11:00,8,964.75,968.25,964.75,966,16
20120301|2011-04-08 11:30,8,965.75,966.75,965.75,966.75,4
20120301|2011-04-08 12:00,8,966.5,967.25,966.5,967.25,10
20120301|2011-04-08 12:30,8,967.5,972.5,967.5,972.5,14
20120301|2011-04-08 13:00,8,971.25,984.5,971.25,982.25,85
20120301|2011-04-11 09:30,11,970.5,972,963.75,972,39
20120301|2011-04-11 10:00,11,971.25,973.25,971.25,973.25,22
20120301|2011-04-11 10:30,11,974.25,974.25,973,974,6
20120301|2011-04-11 11:00,11,973.75,973.75,971.25,973.25,16
20120301|2011-04-11 11:30,11,971.75,973.5,970.5,973,49
20120301|2011-04-11 12:00,11,972.5,973.75,968.75,969.25,53
20120301|2011-04-11 12:30,11,969.75,969.75,969.75,969.75,1
20120301|2011-04-11 13:00,11,969.25,970.25,967.75,968,16
20120301|2011-04-11 19:00,12,967.5,967.5,966.75,966.75,2
20120301|2011-04-11 19:30,12,964,964,961.25,961.25,4
20120301|2011-04-11 21:30,12,953.75,953.75,945.5,949.25,20
20120301|2011-04-12 06:00,12,961.75,961.75,961.75,961.75,2
20120301|2011-04-12 09:30,12,951.25,954.75,951.25,952,37
20120301|2011-04-12 10:00,12,951,951,932,941.5,31
20120301|2011-04-12 10:30,12,941.5,941.5,941.25,941.25,5
20120301|2011-04-12 11:30,12,942,942,942,942,2
20120301|2011-04-12 12:00,12,941,941,941,941,2
20120301|2011-04-12 12:30,12,941.5,941.5,936,936,6
20120301|2011-04-12 13:00,12,936.5,944.25,936.5,941.75,26
20120301|2011-04-12 19:00,13,944.75,944.75,944.5,944.5,2
20120301|2011-04-12 19:30,13,944,944,944,944,1
20120301|2011-04-13 02:30,13,949.75,949.75,949.75,949.75,2
20120301|2011-04-13 09:30,13,950.5,951.5,948.25,948.5,15
20120301|2011-04-13 10:30,13,946.25,948,944.75,944.75,10
20120301|2011-04-13 11:00,13,945.5,945.5,937,937,5
20120301|2011-04-13 11:30,13,933.25,933.25,926,927.5,9
20120301|2011-04-13 12:00,13,930.25,931,930.25,931,4
20120301|2011-04-13 13:00,13,931.5,938,930.75,938,87
20120301|2011-04-14 04:00,14,933.75,933.75,933.75,933.75,1
20120301|2011-04-14 04:30,14,931.75,931.75,931.75,931.75,1
20120301|2011-04-14 06:00,14,922.75,922.75,922,922,3
20120301|2011-04-14 09:30,14,930.75,931.5,927.75,927.75,11
20120301|2011-04-14 10:00,14,922.5,923.5,922.5,923,8
20120301|2011-04-14 10:30,14,923,923,923,923,1
20120301|2011-04-14 11:00,14,926.5,926.5,926.25,926.25,4
20120301|2011-04-14 11:30,14,926.25,926.25,925,925,7
20120301|2011-04-14 12:00,14,924,924,924,924,2
20120301|2011-04-14 13:00,14,925.5,925.5,920,921.5,35
20120301|2011-04-15 00:30,15,920.5,920.5,920.5,920.5,2
20120301|2011-04-15 02:30,15,917.25,917.25,917.25,917.25,2
20120301|2011-04-15 06:00,15,918.75,919.5,918.75,919.5,2
20120301|2011-04-15 09:30,15,915.5,925.75,915,925.75,13
20120301|2011-04-15 10:00,15,916.25,916.25,916.25,916.25,2
20120301|2011-04-15 10:30,15,918.75,918.75,917.75,917.75,3
20120301|2011-04-15 11:00,15,923.5,923.5,923.5,923.5,1
20120301|2011-04-15 11:30,15,924.75,925.5,924.75,925.5,4
20120301|2011-04-15 12:00,15,921.75,921.75,916.5,919.25,83
20120301|2011-04-15 12:30,15,919.5,924.25,919.5,923.5,32
20120301|2011-04-15 13:00,15,926.25,926.25,920.5,920.5,31
20120301|2011-04-17 18:30,18,923.25,923.25,923.25,923.25,2
20120301|2011-04-17 22:30,18,924.75,924.75,924.75,924.75,1
20120301|2011-04-18 05:00,18,938.5,938.75,938.5,938.75,2
20120301|2011-04-18 09:30,18,930.5,950,929.75,947,16
20120301|2011-04-18 10:00,18,945.5,953.25,945.5,953.25,2
20120301|2011-04-18 10:30,18,955,955,955,955,1
20120301|2011-04-18 12:00,18,954.75,954.75,954.75,954.75,2
20120301|2011-04-18 13:00,18,946.75,950.5,946.25,950.5,19
20120301|2011-04-18 19:00,19,952.25,952.25,952.25,952.25,3
20120301|2011-04-18 20:00,19,957.5,957.5,954,954,3
20120301|2011-04-19 01:00,19,952.75,952.75,952.75,952.75,1
20120301|2011-04-19 03:30,19,955,955.25,954.5,954.5,4
20120301|2011-04-19 09:30,19,967,971.5,965.25,965.5,33
20120301|2011-04-19 10:00,19,966,966.5,965.5,966,21
20120301|2011-04-19 10:30,19,971.25,973.5,971.25,973.5,9
20120301|2011-04-19 11:00,19,975.5,976.25,972,974.5,9
20120301|2011-04-19 11:30,19,977,985,977,981.75,104
20120301|2011-04-19 12:00,19,981.5,981.5,978.5,980.5,23
20120301|2011-04-19 12:30,19,978.25,978.25,977.5,977.5,3
20120301|2011-04-19 13:00,19,974.75,977.5,973,975.75,22
20120301|2011-04-19 18:30,20,980,980,980,980,2
20120301|2011-04-19 19:30,20,980,980,980,980,2
20120301|2011-04-19 20:00,20,980,980,980,980,1
20120301|2011-04-20 04:30,20,986,986,986,986,2
20120301|2011-04-20 07:00,20,994.75,994.75,994.75,994.75,1
20120301|2011-04-20 09:30,20,997.5,1000.5,995,998.75,82
20120301|2011-04-20 10:00,20,997.5,997.75,991,992,61
20120301|2011-04-20 10:30,20,993,993.25,993,993.25,2
20120301|2011-04-20 11:30,20,989.5,989.5,986,986,5
20120301|2011-04-20 12:00,20,988.75,988.75,985.25,985.75,6
20120301|2011-04-20 12:30,20,983,984.5,981.75,982.5,8
20120301|2011-04-20 13:00,20,985,985.5,972.5,976.25,66
20120301|2011-04-21 03:30,21,985.5,985.5,985.5,985.5,2
20120301|2011-04-21 04:00,21,986.25,986.25,985.5,985.5,4
20120301|2011-04-21 09:30,21,978.25,984,975,984,11
20120301|2011-04-21 10:00,21,988,989,987.75,989,9
20120301|2011-04-21 11:00,21,986.75,989.5,986.5,989.5,8
20120301|2011-04-21 11:30,21,989.75,989.75,986,988.5,5
20120301|2011-04-21 12:00,21,985.5,986.5,985.5,986.5,3
20120301|2011-04-21 13:00,21,987.75,990,985.25,986,43
20120301|2011-04-24 19:00,25,1000,1000,1000,1000,4
20120301|2011-04-24 19:30,25,1010,1010,1010,1010,5
20120301|2011-04-24 22:30,25,1007,1007,1007,1007,1
20120301|2011-04-25 06:00,25,1015,1015,1015,1015,5
20120301|2011-04-25 07:00,25,1015,1015,1015,1015,3
20120301|2011-04-25 09:30,25,1010,1010,1001.75,1002.5,8
20120301|2011-04-25 10:00,25,1006,1007,1005,1005,11
20120301|2011-04-25 11:00,25,1010,1010,1010,1010,1
20120301|2011-04-25 11:30,25,1010,1010,1009.25,1009.25,2
20120301|2011-04-25 12:00,25,1010.25,1012.75,1010.25,1012.75,3
20120301|2011-04-25 12:30,25,1010,1011.5,1009.25,1011.5,3
20120301|2011-04-25 13:00,25,1011,1011.75,1008.5,1011,25
20120301|2011-04-25 18:00,26,1010.75,1011.5,1010.75,1011.5,2
20120301|2011-04-25 18:30,26,1012.75,1012.75,1012.75,1012.75,1
20120301|2011-04-25 19:30,26,1008,1008,993.75,993.75,5
20120301|2011-04-26 02:00,26,1000.75,1000.75,1000.75,1000.75,2
20120301|2011-04-26 09:30,26,1008.5,1017,1002.25,1017,46
20120301|2011-04-26 10:00,26,1016.25,1016.5,1016,1016.5,4
20120301|2011-04-26 10:30,26,1018,1019.5,1017.25,1019.5,11
20120301|2011-04-26 11:00,26,1019,1019,1019,1019,8
20120301|2011-04-26 12:00,26,1007.5,1007.5,1006,1007.5,7
20120301|2011-04-26 12:30,26,1005,1007,1005,1007,5
20120301|2011-04-26 13:00,26,1008,1010.5,1000.5,1000.5,74
20120301|2011-04-26 19:00,27,1009.25,1009.25,1009.25,1009.25,1
20120301|2011-04-27 07:00,27,991,991,991,991,2
20120301|2011-04-27 09:30,27,990.25,990.5,985.5,985.5,74
20120301|2011-04-27 10:00,27,987.25,987.25,983.75,987,6
20120301|2011-04-27 10:30,27,980.75,980.75,978,979,7
20120301|2011-04-27 11:00,27,977,977,961,967.25,73
20120301|2011-04-27 11:30,27,968.25,972,968.25,969.75,16
20120301|2011-04-27 12:00,27,972.25,972.25,972.25,972.25,1
20120301|2011-04-27 12:30,27,980.5,981,980.5,981,2
20120301|2011-04-27 13:00,27,973.25,973.5,967.5,967.5,19
20120301|2011-04-27 23:00,28,970,970,970,970,1
20120301|2011-04-28 03:00,28,976.25,976.25,976.25,976.25,2
20120301|2011-04-28 09:30,28,962.25,962.5,947.5,947.5,17
20120301|2011-04-28 10:00,28,951.25,955.25,951.25,953.25,43
20120301|2011-04-28 10:30,28,954.25,956.25,944.25,944.25,49
20120301|2011-04-28 11:00,28,946.5,950.25,946.5,950.25,4
20120301|2011-04-28 11:30,28,944,945.25,943.5,943.75,5
20120301|2011-04-28 12:00,28,943,943,935.25,936.75,24
20120301|2011-04-28 12:30,28,937.25,944.25,937.25,943,28
20120301|2011-04-28 13:00,28,941.75,943,937.5,938,23
20120301|2011-04-28 19:00,29,931.5,931.5,931.25,931.25,2
20120301|2011-04-28 22:00,29,937.5,937.5,937.5,937.5,1
20120301|2011-04-29 04:30,29,939.75,939.75,939.75,939.75,2
20120301|2011-04-29 09:30,29,942.75,947.5,939.25,947.5,14
20120301|2011-04-29 10:00,29,949.75,951,949.5,950.75,9
20120301|2011-04-29 10:30,29,950.25,950.5,949.25,949.75,19
20120301|2011-04-29 11:00,29,952.25,952.25,952.25,952.25,1
20120301|2011-04-29 11:30,29,952.75,960.75,952.75,960.75,23
20120301|2011-04-29 12:00,29,961,961.75,959.75,959.75,8
20120301|2011-04-29 12:30,29,960,961.25,955.25,955.25,26
20120301|2011-04-29 13:00,29,967.5,969,964,969,12
20120301|2011-05-01 18:00,2,965.5,966.5,959.25,959.25,7
20120301|2011-05-01 21:30,2,961,961,961,961,1
20120301|2011-05-02 01:00,2,960.25,962.25,960.25,962.25,2
20120301|2011-05-02 09:30,2,973.5,987.25,972.25,973,44
20120301|2011-05-02 10:00,2,968,968.75,968,968.75,3
20120301|2011-05-02 10:30,2,967,968.25,962.25,962.25,17
20120301|2011-05-02 11:00,2,958,962.75,958,962.75,8
20120301|2011-05-02 11:30,2,961.25,962.25,961.25,962.25,3
20120301|2011-05-02 12:30,2,955.5,955.5,955.5,955.5,1
20120301|2011-05-02 13:00,2,956,956,951.5,953.25,10
20120301|2011-05-02 18:00,3,959,959,959,959,2
20120301|2011-05-02 18:30,3,960.5,960.5,960.25,960.25,2
20120301|2011-05-02 22:00,3,960.25,960.25,960,960,4
20120301|2011-05-02 23:30,3,960.25,960.25,960.25,960.25,1
20120301|2011-05-03 09:30,3,956,961.5,946,958.5,29
20120301|2011-05-03 10:00,3,956.5,958,956.5,958,3
20120301|2011-05-03 10:30,3,958,958,956.25,956.25,6
20120301|2011-05-03 11:00,3,956.75,960,954.75,954.75,10
20120301|2011-05-03 11:30,3,956.5,958,951.75,955.5,23
20120301|2011-05-03 12:00,3,951,951,951,951,1
20120301|2011-05-03 12:30,3,958.5,958.5,951,951,9
20120301|2011-05-03 13:00,3,956.25,956.25,956,956,3
20120301|2011-05-04 06:30,4,952.75,952.75,952.75,952.75,2
20120301|2011-05-04 09:30,4,943.75,947.25,936.25,940,16
20120301|2011-05-04 10:00,4,943.25,943.75,943.25,943.75,6
20120301|2011-05-04 10:30,4,941.25,941.25,941.25,941.25,2
20120301|2011-05-04 11:00,4,942.5,943.25,942.5,943.25,3
20120301|2011-05-04 11:30,4,943.5,943.5,943.5,943.5,2
20120301|2011-05-04 12:30,4,939.25,939.25,938.25,938.25,3
20120301|2011-05-04 13:00,4,938,938,937.25,937.25,4
20120301|2011-05-04 18:30,5,939.5,939.5,939.5,939.5,2
20120301|2011-05-05 01:30,5,940.5,940.5,940.5,940.5,2
20120301|2011-05-05 05:30,5,937,937,937,937,2
20120301|2011-05-05 06:00,5,935,935,935,935,2
20120301|2011-05-05 07:00,5,932,932,931.75,931.75,2
20120301|2011-05-05 09:30,5,925,925,922.25,922.25,4
20120301|2011-05-05 10:00,5,922,922.75,914.75,920,64
20120301|2011-05-05 10:30,5,924.5,924.5,923.5,923.5,4
20120301|2011-05-05 11:00,5,923.5,928,923.5,928,9
20120301|2011-05-05 11:30,5,927,929.25,925.75,929.25,31
20120301|2011-05-05 12:00,5,923.5,925.25,923.5,925.25,4
20120301|2011-05-05 12:30,5,924.25,925,921.5,925,42
20120301|2011-05-05 13:00,5,923.25,927.25,917,917,62
20120301|2011-05-05 18:00,6,918.5,918.5,918,918,4
20120301|2011-05-05 19:00,6,917.75,917.75,917.75,917.75,2
20120301|2011-05-06 02:00,6,915.25,915.25,915.25,915.25,1
20120301|2011-05-06 06:30,6,917,917.25,917,917.25,2
20120301|2011-05-06 07:00,6,917.5,917.5,916.5,916.5,4
20120301|2011-05-06 09:30,6,932.5,942.25,930.25,933,20
20120301|2011-05-06 10:00,6,928.5,928.5,927,927,3
20120301|2011-05-06 11:00,6,922,922.25,919.5,921.25,7
20120301|2011-05-06 11:30,6,918,918.5,916.5,918.5,8
20120301|2011-05-06 12:00,6,921.25,922.75,920.75,920.75,9
20120301|2011-05-06 12:30,6,923.75,927,923.75,927,13
20120301|2011-05-06 13:00,6,927,938.75,925.75,925.75,44
20120301|2011-05-08 18:00,9,937.75,950,937.75,950,6
20120301|2011-05-08 18:30,9,951,951,946,946,4
20120301|2011-05-08 19:30,9,952,952,952,952,3
20120301|2011-05-09 09:30,9,951.25,969,951.25,966.5,27
20120301|2011-05-09 10:00,9,967.5,967.5,964.5,964.5,10
20120301|2011-05-09 10:30,9,962.5,964.5,962.5,964.5,3
20120301|2011-05-09 11:00,9,966.5,967,964.75,964.75,6
20120301|2011-05-09 11:30,9,966.5,967.5,964.75,967.5,13
20120301|2011-05-09 12:00,9,970.5,971.75,967.5,968.75,10
20120301|2011-05-09 12:30,9,969.25,976.25,969.25,976.25,42
20120301|2011-05-09 13:00,9,973,973,960.25,960.25,11
20120301|2011-05-10 02:30,10,977.5,977.5,977.5,977.5,2
20120301|2011-05-10 03:30,10,987.25,987.25,987.25,987.25,1
20120301|2011-05-10 04:00,10,988.25,988.25,988,988,4
20120301|2011-05-10 06:30,10,987,987,987,987,2
20120301|2011-05-10 09:30,10,993.25,993.25,981.5,988.5,75
20120301|2011-05-10 10:00,10,987,987.25,984.75,985.75,17
20120301|2011-05-10 10:30,10,990,994,990,993.5,7
20120301|2011-05-10 11:00,10,993.5,993.5,992,992,4
20120301|2011-05-10 11:30,10,993.25,993.75,983,986.5,95
20120301|2011-05-10 12:00,10,984.5,984.5,984.5,984.5,1
20120301|2011-05-10 12:30,10,990,990,984.75,984.75,12
20120301|2011-05-10 13:00,10,987,987,979,979.25,40
20120301|2011-05-10 22:30,11,981.25,981.25,981.25,981.25,1
20120301|2011-05-11 01:00,11,984.75,984.75,984.75,984.75,2
20120301|2011-05-11 09:30,11,963.5,974.25,959.25,961,45
20120301|2011-05-11 10:00,11,963.75,970.5,963.75,967.25,8
20120301|2011-05-11 10:30,11,968.5,968.5,967.25,967.25,4
20120301|2011-05-11 11:00,11,967.25,967.25,963.75,964,6
20120301|2011-05-11 11:30,11,963,963.25,961.25,963.25,8
20120301|2011-05-11 12:00,11,961,961,959.5,959.5,20
20120301|2011-05-11 12:30,11,959,959,957.75,959,15
20120301|2011-05-11 13:00,11,960.25,962.25,948.75,948.75,46
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 19:00,12,956.75,956.75,956.75,956.75,1
20120301|2011-05-11 19:30,12,959,959,959,959,1
20120301|2011-05-11 22:00,12,956,956,956,956,1
20120301|2011-05-12 06:00,12,942,942,942,942,1
20120301|2011-05-12 09:30,12,940,941.25,934.25,934.75,16
20120301|2011-05-12 10:00,12,932.5,933.5,932.25,932.25,9
20120301|2011-05-12 10:30,12,937.25,941.25,937.25,940,16
20120301|2011-05-12 11:30,12,936,936.5,935.5,935.5,27
20120301|2011-05-12 12:00,12,936.75,936.75,936.75,936.75,1
20120301|2011-05-12 12:30,12,941,946,941,946,8
20120301|2011-05-12 13:00,12,940.75,941.25,933,933.75,29
20120301|2011-05-13 00:00,13,938.75,938.75,938.75,938.75,2
20120301|2011-05-13 06:30,13,946.75,946.75,946.75,946.75,2
20120301|2011-05-13 09:30,13,942.75,942.75,937.25,937.25,7
20120301|2011-05-13 10:00,13,940.25,940.25,939,939,4
20120301|2011-05-13 10:30,13,941,941,941,941,2
20120301|2011-05-13 11:00,13,936.5,936.5,927.75,930,10
20120301|2011-05-13 11:30,13,929.75,934.25,929.5,931,11
20120301|2011-05-13 12:00,13,931,931,931,931,2
20120301|2011-05-13 12:30,13,929.5,932.5,925.25,931.25,54
20120301|2011-05-13 13:00,13,931,933,930.75,931,30
20120301|2011-05-15 18:00,16,936.5,939,936.25,939,5
20120301|2011-05-15 18:30,16,940.75,941.5,940.75,941.5,3
20120301|2011-05-15 19:30,16,940.5,940.5,938.5,938.5,2
20120301|2011-05-15 21:30,16,946.5,946.5,946.5,946.5,8
20120301|2011-05-15 22:00,16,946.5,947.25,946.5,947.25,2
20120301|2011-05-15 22:30,16,947.5,947.5,947,947,3
20120301|2011-05-16 00:00,16,946,946,946,946,2
20120301|2011-05-16 01:30,16,946,946,945.5,945.5,9
20120301|2011-05-16 09:30,16,945,946.25,941.5,944,53
20120301|2011-05-16 10:00,16,939.75,939.75,937.25,937.25,3
20120301|2011-05-16 11:00,16,942.75,942.75,941,941.5,7
20120301|2011-05-16 11:30,16,940.75,943.5,940.75,942.75,4
20120301|2011-05-16 12:00,16,941.25,941.25,941.25,941.25,1
20120301|2011-05-16 12:30,16,942.75,945,942.75,945,6
20120301|2011-05-16 13:00,16,945.75,945.75,934,937,26
20120301|2011-05-16 18:00,17,938,938,938,938,2
20120301|2011-05-17 01:00,17,937,937,937,937,2
20120301|2011-05-17 03:00,17,935.5,935.5,935.5,935.5,2
20120301|2011-05-17 05:30,17,938.25,938.25,938.25,938.25,2
20120301|2011-05-17 06:00,17,938.75,938.75,938.75,938.75,1
20120301|2011-05-17 09:30,17,940.25,944.25,940.25,943,11
20120301|2011-05-17 10:00,17,942,942,940,940.25,3
20120301|2011-05-17 10:30,17,941,943.75,941,943.75,5
20120301|2011-05-17 11:00,17,950,957.5,949.75,957.5,16
20120301|2011-05-17 11:30,17,953.75,954,946.75,947.5,8
20120301|2011-05-17 12:00,17,951,954,951,952.5,6
20120301|2011-05-17 12:30,17,955.25,959.5,955.25,957,7
20120301|2011-05-17 13:00,17,955.75,958.5,955.75,957.5,11
20120301|2011-05-17 18:30,18,958.5,959.25,958.5,959.25,2
20120301|2011-05-18 01:30,18,960.75,960.75,960.75,960.75,2
20120301|2011-05-18 03:30,18,961,961,961,961,2
20120301|2011-05-18 09:30,18,969.5,980.25,969.25,973.75,65
20120301|2011-05-18 10:00,18,974,974,970.5,971,24
20120301|2011-05-18 10:30,18,977.75,985.75,977,985.25,19
20120301|2011-05-18 11:00,18,983,984,983,983.25,5
20120301|2011-05-18 11:30,18,983.75,993,983.75,993,27
20120301|2011-05-18 12:00,18,992.75,996.5,992.5,994.75,13
20120301|2011-05-18 12:30,18,1000,1000,998,998.5,6
20120301|2011-05-18 13:00,18,996.5,997.25,994.25,994.25,19
20120301|2011-05-18 18:00,19,997.5,1001.25,997.5,999.75,14
20120301|2011-05-18 18:30,19,1001,1001,997.25,997.25,3
20120301|2011-05-18 19:00,19,993.5,994.75,993.5,994,11
20120301|2011-05-18 20:00,19,995,995,995,995,1
20120301|2011-05-18 20:30,19,995,995,995,995,1
20120301|2011-05-18 22:30,19,991.5,991.5,991.5,991.5,3
20120301|2011-05-19 03:30,19,1010,1010,1010,1010,6
20120301|2011-05-19 07:00,19,1007.25,1007.25,1007.25,1007.25,2
20120301|2011-05-19 09:30,19,1009.5,1013.25,999.25,1001,86
20120301|2011-05-19 10:00,19,1001.25,1006.5,996.5,998.75,29
20120301|2011-05-19 10:30,19,1001,1004,998.75,998.75,21
20120301|2011-05-19 11:00,19,997.75,1005.25,995.5,1003.5,19
20120301|2011-05-19 11:30,19,1003.75,1004.25,998.25,998.25,6
20120301|2011-05-19 12:00,19,1001.75,1001.75,1001.75,1001.75,1
20120301|2011-05-19 12:30,19,996.25,999.5,996,997.5,30
20120301|2011-05-19 13:00,19,997.5,998.25,992,992.25,100
20120301|2011-05-19 18:30,20,990.25,990.25,990,990,2
20120301|2011-05-19 19:00,20,991.25,991.25,991.25,991.25,1
20120301|2011-05-19 19:30,20,991,991,986.25,986.25,6
20120301|2011-05-20 01:00,20,996.5,998,996.5,998,4
20120301|2011-05-20 06:00,20,994,994,992,992,18
20120301|2011-05-20 06:30,20,979.25,979.25,978.5,978.5,9
20120301|2011-05-20 07:00,20,980,980,980,980,1
20120301|2011-05-20 09:30,20,986.25,1000,986.25,996.25,21
20120301|2011-05-20 10:00,20,997,997,997,997,1
20120301|2011-05-20 10:30,20,995.25,995.25,986,986,37
20120301|2011-05-20 11:00,20,990,992,989.75,992,15
20120301|2011-05-20 11:30,20,994.5,994.5,993.25,993.5,11
20120301|2011-05-20 12:00,20,994.5,997.5,994.5,997.5,4
20120301|2011-05-20 12:30,20,997,997,993.5,994,16
20120301|2011-05-20 13:00,20,993,993,982,982.25,53
20120301|2011-05-22 20:30,23,1000,1000,1000,1000,1
20120301|2011-05-22 21:30,23,1000,1000,995.5,995.5,3
20120301|2011-05-22 23:30,23,999.5,999.5,999.5,999.5,1
20120301|2011-05-23 00:30,23,996.75,996.75,996.5,996.5,2
20120301|2011-05-23 01:00,23,996.75,996.75,996.75,996.75,1
20120301|2011-05-23 02:00,23,995.25,995.25,995.25,995.25,7
20120301|2011-05-23 02:30,23,995.25,995.25,992.25,993.25,4
20120301|2011-05-23 09:30,23,986.25,986.25,978.5,978.5,52
20120301|2011-05-23 10:00,23,977,983.25,977,983.25,25
20120301|2011-05-23 10:30,23,982.25,984,982.25,984,7
20120301|2011-05-23 11:00,23,983.75,996,983.75,996,28
20120301|2011-05-23 11:30,23,996,999.75,993.75,996.75,26
20120301|2011-05-23 12:00,23,997,997.25,993.25,993.75,32
20120301|2011-05-23 12:30,23,995,997,995,996.25,5
20120301|2011-05-23 13:00,23,996.5,997,992.5,993.5,31
20120301|2011-05-23 18:00,24,988.75,990.75,988.75,990.75,5
20120301|2011-05-23 19:00,24,992.75,993,992.75,993,5
20120301|2011-05-23 20:00,24,995.75,996,995.75,996,2
20120301|2011-05-23 20:30,24,999,999,999,999,2
20120301|2011-05-24 04:00,24,996,996,995,995,4
20120301|2011-05-24 09:30,24,998,998.75,994.75,995.25,48
20120301|2011-05-24 10:00,24,996.25,997.25,994.5,994.5,106
20120301|2011-05-24 10:30,24,995,995.75,994.5,995.25,30
20120301|2011-05-24 11:00,24,994.5,995.25,988,988,74
20120301|2011-05-24 11:30,24,988,991.25,987,990,19
20120301|2011-05-24 12:00,24,990,990.5,988,990,11
20120301|2011-05-24 12:30,24,988.75,992.25,983.5,992,23
20120301|2011-05-24 13:00,24,988.5,989,985,985.25,17
20120301|2011-05-24 20:30,25,984,984,984,984,1
20120301|2011-05-25 00:30,25,990.75,990.75,990.75,990.75,1
20120301|2011-05-25 02:00,25,990.75,990.75,990.75,990.75,1
20120301|2011-05-25 05:00,25,991.5,991.5,991.5,991.5,4
20120301|2011-05-25 05:30,25,993,993,993,993,1
20120301|2011-05-25 06:30,25,989.75,990,989.75,989.75,6
20120301|2011-05-25 09:30,25,991,1010.75,991,1006.75,152
20120301|2011-05-25 10:00,25,1007,1007.75,1004.5,1006,10
20120301|2011-05-25 10:30,25,1007,1008.5,1005.75,1008.5,30
20120301|2011-05-25 11:00,25,1007,1010.25,1007,1008.75,7
20120301|2011-05-25 11:30,25,1009.5,1011.5,1008.75,1010.25,54
20120301|2011-05-25 12:00,25,1011,1019,1008.5,1008.5,44
20120301|2011-05-25 12:30,25,1008,1008,1003.5,1005,104
20120301|2011-05-25 13:00,25,1007.75,1012.25,1007.75,1012.25,41
20120301|2011-05-25 18:00,26,1019,1019,1018,1018,5
20120301|2011-05-25 18:30,26,1017.75,1017.75,1017.5,1017.5,2
20120301|2011-05-25 19:00,26,1017.5,1017.5,1017.5,1017.5,2
20120301|2011-05-25 20:00,26,1020.75,1021.25,1020.75,1021.25,3
20120301|2011-05-26 03:30,26,1022.5,1022.5,1022.5,1022.5,1
20120301|2011-05-26 05:30,26,1022.5,1025,1022.5,1025,4
20120301|2011-05-26 07:00,26,1030.25,1030.25,1030,1030,2
20120301|2011-05-26 09:30,26,1030.25,1034.5,1027,1034.5,95
20120301|2011-05-26 10:00,26,1035,1041.25,1035,1040,73
20120301|2011-05-26 10:30,26,1041.75,1044,1039,1043,86
20120301|2011-05-26 11:00,26,1042,1045,1042,1044.75,104
20120301|2011-05-26 11:30,26,1045.5,1052,1045.5,1051.75,42
20120301|2011-05-26 12:00,26,1052,1055.75,1044.75,1046.5,93
20120301|2011-05-26 12:30,26,1047,1049.5,1043.75,1044,15
20120301|2011-05-26 13:00,26,1045,1045,1028.25,1029.5,118
20120301|2011-05-26 18:00,27,1033,1035.5,1032.75,1035.5,4
20120301|2011-05-26 19:30,27,1035.25,1035.25,1035.25,1035.25,1
20120301|2011-05-26 20:00,27,1033.5,1033.5,1032,1032,3
20120301|2011-05-26 20:30,27,1035.75,1035.75,1035.75,1035.75,2
20120301|2011-05-26 22:00,27,1035.5,1035.75,1035.5,1035.75,2
20120301|2011-05-26 22:30,27,1035.75,1035.75,1035.75,1035.75,5
20120301|2011-05-27 00:00,27,1037.5,1038,1037.5,1038,2
20120301|2011-05-27 04:30,27,1038.25,1038.25,1037.5,1037.5,2
20120301|2011-05-27 06:00,27,1034,1034,1034,1034,1
20120301|2011-05-27 09:30,27,1032,1038.5,1028.75,1037.25,25
20120301|2011-05-27 10:00,27,1039,1042.25,1038.75,1042.25,12
20120301|2011-05-27 10:30,27,1042,1045.5,1042,1045,64
20120301|2011-05-27 11:00,27,1044.5,1045,1032.5,1032.5,15
20120301|2011-05-27 11:30,27,1031.5,1031.5,1023,1024.5,37
20120301|2011-05-27 12:00,27,1022.5,1026.5,1018,1025.5,14
20120301|2011-05-27 13:00,27,1031.25,1032.25,1018,1019.25,58
20120301|2011-05-30 18:00,31,1010.5,1010.5,1002.25,1002.25,9
20120301|2011-05-30 18:30,31,1008,1008,1008,1008,2
20120301|2011-05-30 19:00,31,1013,1013,1013,1013,1
20120301|2011-05-31 07:00,31,1016,1016,1016,1016,2
20120301|2011-05-31 09:30,31,1013.25,1019.75,1012,1012,76
20120301|2011-05-31 10:00,31,1011.25,1012,1001,1010,36
20120301|2011-05-31 10:30,31,1009.75,1010,1006.25,1006.75,12
20120301|2011-05-31 11:00,31,1006,1006,998.25,1004,15
20120301|2011-05-31 11:30,31,998.25,999.75,997.75,999.75,8
20120301|2011-05-31 12:00,31,1000.5,1000.5,997.25,997.25,13
20120301|2011-05-31 12:30,31,996.75,1000,996.75,997.75,9
20120301|2011-05-31 13:00,31,1000.5,1006.5,989.75,989.75,81
20120301|2011-05-31 18:00,1,997,1002.5,997,1002,13
20120301|2011-05-31 18:30,1,1005,1005,1004.5,1004.5,2
20120301|2011-05-31 19:00,1,1005,1005,1003.25,1003.75,3
20120301|2011-05-31 19:30,1,1005,1005,1005,1005,8
20120301|2011-05-31 20:00,1,1005.75,1005.75,1005.75,1005.75,2
20120301|2011-05-31 21:30,1,1004.75,1005.75,1004.75,1005.75,3
20120301|2011-05-31 22:00,1,1006,1006,1006,1006,8
20120301|2011-05-31 22:30,1,1006,1006,1006,1006,9
20120301|2011-05-31 23:30,1,1004,1004,1003.5,1003.5,2
20120301|2011-06-01 00:00,1,1003.25,1003.25,1003.25,1003.25,1
20120301|2011-06-01 06:30,1,995.75,995.75,995.75,995.75,1
20120301|2011-06-01 09:30,1,990.5,993.25,982,990.25,84
20120301|2011-06-01 10:00,1,990.25,996.5,989.5,996,18
20120301|2011-06-01 10:30,1,997.5,998,996,997,12
20120301|2011-06-01 11:00,1,988.75,988.75,983.5,986.25,26
20120301|2011-06-01 11:30,1,986.75,988,985,986,31
20120301|2011-06-01 12:00,1,984.5,987.5,984.5,986.25,3
20120301|2011-06-01 12:30,1,984.5,989,984.5,989,16
20120301|2011-06-01 13:00,1,988.5,989,982.5,988.5,36
20120301|2011-06-01 18:00,2,983.5,989,983.5,989,9
20120301|2011-06-01 18:30,2,990.5,990.5,990.5,990.5,1
20120301|2011-06-02 01:30,2,987,987,987,987,1
20120301|2011-06-02 02:00,2,988,988,988,988,1
20120301|2011-06-02 02:30,2,987,987,987,987,1
20120301|2011-06-02 05:30,2,993.75,994,993.75,994,2
20120301|2011-06-02 06:30,2,995.75,995.75,995,995,3
20120301|2011-06-02 07:00,2,996,996,995.5,996,4
20120301|2011-06-02 09:30,2,995,998.25,994,997.5,27
20120301|2011-06-02 10:00,2,1000,1003.25,998,998,18
20120301|2011-06-02 10:30,2,999.5,1002.25,999.25,1001,55
20120301|2011-06-02 11:00,2,1002.5,1004.75,1002.5,1004.75,11
20120301|2011-06-02 11:30,2,1002.5,1004.75,1001.5,1004.75,22
20120301|2011-06-02 12:00,2,1001.75,1002.25,1001.75,1002.25,2
20120301|2011-06-02 12:30,2,1002.25,1005,1002.25,1003.5,22
20120301|2011-06-02 13:00,2,1002.5,1003.5,997.5,1003,70
20120301|2011-06-03 09:30,3,1008,1008.5,1002,1002,45
20120301|2011-06-03 10:00,3,1000.25,1000.25,993.5,993.5,31
20120301|2011-06-03 10:30,3,995.5,995.5,995.5,995.5,2
20120301|2011-06-03 11:00,3,997,997,995,996.25,12
20120301|2011-06-03 11:30,3,1001,1008.5,1001,1008.5,62
20120301|2011-06-03 12:00,3,1008.25,1008.75,1004.75,1008.75,16
20120301|2011-06-03 12:30,3,1008.5,1014,1008,1013,52
20120301|2011-06-03 13:00,3,1012,1014.75,1000.5,1004.25,111
20120301|2011-06-05 18:00,6,1004.5,1006.25,1004.5,1004.75,6
20120301|2011-06-05 18:30,6,1003.25,1003.25,1003.25,1003.25,1
20120301|2011-06-05 23:00,6,1008.5,1008.5,1007.5,1007.5,2
20120301|2011-06-06 04:30,6,1000.5,1000.75,1000.25,1000.75,4
20120301|2011-06-06 09:30,6,988.75,993.25,986.25,990.5,64
20120301|2011-06-06 10:00,6,992.5,994,992,993,23
20120301|2011-06-06 10:30,6,990.5,991.5,987.75,987.75,43
20120301|2011-06-06 11:00,6,989.25,990,988.25,989,6
20120301|2011-06-06 11:30,6,988,988,986.25,986.25,8
20120301|2011-06-06 12:00,6,983.5,983.5,978,978.5,21
20120301|2011-06-06 12:30,6,979,980.75,976.5,979.5,25
20120301|2011-06-06 13:00,6,978.5,982.75,970.75,970.75,94
20120301|2011-06-06 18:00,7,976,976,974.5,974.5,4
20120301|2011-06-06 18:30,7,978.5,978.5,976.75,976.75,2
20120301|2011-06-06 21:00,7,977.5,977.5,977.5,977.5,1
20120301|2011-06-07 01:00,7,973.5,973.5,973.5,973.5,1
20120301|2011-06-07 03:30,7,971.75,971.75,967,967,4
20120301|2011-06-07 06:30,7,966,968,966,968,2
20120301|2011-06-07 09:30,7,969.25,970.5,960.75,965.75,152
20120301|2011-06-07 10:00,7,963.75,965.25,962,964,41
20120301|2011-06-07 10:30,7,967,967,964.75,964.75,2
20120301|2011-06-07 11:00,7,965,965,965,965,2
20120301|2011-06-07 11:30,7,965,965,964.5,964.5,6
20120301|2011-06-07 12:00,7,964.5,966,964.25,964.25,10
20120301|2011-06-07 12:30,7,963.75,967,963.75,967,21
20120301|2011-06-07 13:00,7,966.75,971.25,964.25,965,187
20120301|2011-06-07 18:00,8,970.25,972.25,970.25,972.25,4
20120301|2011-06-07 21:00,8,965.5,965.5,965.5,965.5,1
20120301|2011-06-07 21:30,8,962.75,962.75,962.75,962.75,1
20120301|2011-06-08 04:00,8,956.5,956.5,956.5,956.5,2
20120301|2011-06-08 05:30,8,960.25,960.25,960.25,960.25,2
20120301|2011-06-08 09:30,8,964,972.5,963,972.5,67
20120301|2011-06-08 10:00,8,976.25,977.5,973.75,976.25,16
20120301|2011-06-08 10:30,8,981.5,981.5,978.25,978.25,11
20120301|2011-06-08 11:00,8,982.5,986.75,982.5,983,17
20120301|2011-06-08 11:30,8,985,985.75,984.75,985.75,10
20120301|2011-06-08 12:00,8,985.25,990.25,985.25,986.25,31
20120301|2011-06-08 12:30,8,986,987.25,985,985.25,31
20120301|2011-06-08 13:00,8,985.75,992.75,982.5,983.5,70
20120301|2011-06-08 18:00,9,988,988.25,988,988.25,2
20120301|2011-06-08 19:00,9,988.5,988.5,988.5,988.5,1
20120301|2011-06-09 00:00,9,987,987,987,987,2
20120301|2011-06-09 01:00,9,987,987,987,987,2
20120301|2011-06-09 09:30,9,1000,1008.75,977,981.75,85
20120301|2011-06-09 10:00,9,981.25,984,981,984,14
20120301|2011-06-09 10:30,9,986.5,987,986.5,987,3
20120301|2011-06-09 11:00,9,984,984,980.5,980.75,7
20120301|2011-06-09 11:30,9,980.25,986.5,980.25,984.75,6
20120301|2011-06-09 12:00,9,984.25,984.25,983,983,3
20120301|2011-06-09 12:30,9,983.5,984.5,978.25,978.25,14
20120301|2011-06-09 13:00,9,975.25,977.75,968.5,973.25,62
20120301|2011-06-09 18:00,10,971,971,971,971,2
20120301|2011-06-09 19:00,10,975,975,975,975,1
20120301|2011-06-10 03:00,10,968.5,968.5,968.5,968.5,1
20120301|2011-06-10 07:00,10,957,957,957,957,2
20120301|2011-06-10 09:30,10,955,967.75,955,963.75,104
20120301|2011-06-10 10:00,10,963,964.5,962.5,963,22
20120301|2011-06-10 10:30,10,963.5,963.5,963.5,963.5,2
20120301|2011-06-10 11:00,10,964.75,965,964,964.25,9
20120301|2011-06-10 11:30,10,965,967,965,965.75,8
20120301|2011-06-10 12:00,10,965.5,965.5,956.75,956.75,80
20120301|2011-06-10 12:30,10,957,957,953,957,12
20120301|2011-06-10 13:00,10,956,960.5,955,957,71
20120301|2011-06-12 18:00,13,961,961.5,957.75,959.5,7
20120301|2011-06-12 19:30,13,961.5,961.5,961.5,961.5,1
20120301|2011-06-12 20:00,13,962,962,962,962,1
20120301|2011-06-12 21:30,13,961.25,961.25,961.25,961.25,1
20120301|2011-06-13 00:00,13,961.25,962,961.25,962,2
20120301|2011-06-13 00:30,13,960.25,960.25,960.25,960.25,2
20120301|2011-06-13 03:30,13,962,962,962,962,2
20120301|2011-06-13 09:30,13,962,962,941.5,941.75,39
20120301|2011-06-13 10:00,13,942.5,943.75,941,943.75,16
20120301|2011-06-13 10:30,13,944,945,942.75,942.75,26
20120301|2011-06-13 11:00,13,943,944,941.5,941.5,19
20120301|2011-06-13 11:30,13,942,942,940,941,22
20120301|2011-06-13 12:00,13,939.75,939.75,937.25,939,19
20120301|2011-06-13 12:30,13,946.75,946.75,940.5,941.25,31
20120301|2011-06-13 13:00,13,944.25,947.75,943,945.25,117
20120301|2011-06-13 20:30,14,943.25,943.25,943.25,943.25,1
20120301|2011-06-14 02:00,14,942.25,942.25,942.25,942.25,2
20120301|2011-06-14 04:00,14,939,939,939,939,1
20120301|2011-06-14 05:30,14,938.25,938.25,938.25,938.25,6
20120301|2011-06-14 06:00,14,938.25,938.25,938.25,938.25,2
20120301|2011-06-14 07:00,14,938.5,938.5,938.5,938.5,2
20120301|2011-06-14 09:30,14,937.75,939.25,929.5,930.5,49
20120301|2011-06-14 10:00,14,928.5,930.75,928,930.75,16
20120301|2011-06-14 10:30,14,926,931.25,921.25,931.25,46
20120301|2011-06-14 11:00,14,931.5,932,930,930,25
20120301|2011-06-14 11:30,14,929,929,927.5,928.5,6
20120301|2011-06-14 12:00,14,928.75,928.75,927,927,22
20120301|2011-06-14 12:30,14,927.25,928.75,925.75,928.75,18
20120301|2011-06-14 13:00,14,928.5,928.5,924.25,926.25,72
20120301|2011-06-14 18:00,15,926.75,928.25,926.75,928.25,11
20120301|2011-06-14 18:30,15,927,927.75,927,927.75,4
20120301|2011-06-14 19:00,15,928,928,928,928,1
20120301|2011-06-15 00:30,15,927.25,927.25,927.25,927.25,3
20120301|2011-06-15 01:30,15,927.25,927.25,927.25,927.25,1
20120301|2011-06-15 02:00,15,927.25,927.25,926.75,926.75,5
20120301|2011-06-15 02:30,15,926.5,926.5,926.5,926.5,1
20120301|2011-06-15 06:30,15,926.75,926.75,926.75,926.75,2
20120301|2011-06-15 09:30,15,927.25,930.5,922.5,926.75,64
20120301|2011-06-15 10:00,15,922.75,922.75,913,913,119
20120301|2011-06-15 10:30,15,912,914,911.5,913.25,50
20120301|2011-06-15 11:00,15,913,915.5,911.75,911.75,51
20120301|2011-06-15 11:30,15,911.75,911.75,902.5,902.5,38
20120301|2011-06-15 12:00,15,901.25,906,901,905,73
20120301|2011-06-15 12:30,15,905,905.25,904,904,16
20120301|2011-06-15 13:00,15,905.5,910.25,905,910.25,58
20120301|2011-06-15 18:00,16,913,913,913,913,1
20120301|2011-06-15 23:30,16,911,911,911,911,1
20120301|2011-06-16 00:00,16,911.75,911.75,911.75,911.75,1
20120301|2011-06-16 02:00,16,908.5,908.5,908.5,908.5,2
20120301|2011-06-16 03:30,16,910,910.5,910,910,6
20120301|2011-06-16 04:00,16,912.5,912.5,912.5,912.5,3
20120301|2011-06-16 09:30,16,901,912.5,901,906,89
20120301|2011-06-16 10:30,16,912,912.25,912,912.25,10
20120301|2011-06-16 11:00,16,909.25,909.25,902.5,904,26
20120301|2011-06-16 11:30,16,904.5,904.5,896.5,896.5,30
20120301|2011-06-16 12:00,16,894.25,899,894,899,35
20120301|2011-06-16 12:30,16,898.5,898.5,896,897.75,18
20120301|2011-06-16 13:00,16,895.25,896,891.75,891.75,57
20120301|2011-06-16 18:00,17,892.75,892.75,885.5,885.5,24
20120301|2011-06-17 00:30,17,885.5,885.75,885.5,885.75,2
20120301|2011-06-17 02:30,17,888,888,888,888,1
20120301|2011-06-17 03:00,17,888,888,888,888,4
20120301|2011-06-17 05:00,17,895.5,895.5,895.5,895.5,2
20120301|2011-06-17 06:00,17,896.75,896.75,896.75,896.75,1
20120301|2011-06-17 06:30,17,895.25,902,895.25,902,3
20120301|2011-06-17 09:30,17,902.75,902.75,896.5,897.5,75
20120301|2011-06-17 10:00,17,899,899,897.25,898.5,69
20120301|2011-06-17 10:30,17,897.5,898,897.25,898,44
20120301|2011-06-17 11:00,17,900.75,901,897.75,897.75,10
20120301|2011-06-17 11:30,17,894.25,898.75,894.25,898.75,22
20120301|2011-06-17 12:00,17,898.75,898.75,888.75,888.75,20
20120301|2011-06-17 12:30,17,895.75,897,892.25,897,15
20120301|2011-06-17 13:00,17,896,909,894.25,909,43
20120301|2011-06-19 18:30,20,901.75,901.75,901,901,4
20120301|2011-06-19 20:00,20,898.5,898.5,898.5,898.5,1
20120301|2011-06-20 01:30,20,898,898,898,898,2
20120301|2011-06-20 09:30,20,894.75,894.75,888.75,888.75,28
20120301|2011-06-20 10:00,20,889,893,889,891.75,13
20120301|2011-06-20 10:30,20,892,896.25,891.75,896.25,29
20120301|2011-06-20 11:00,20,896.25,896.25,894.75,894.75,6
20120301|2011-06-20 11:30,20,894,895.25,894,894.75,9
20120301|2011-06-20 12:00,20,896.25,897.5,896.25,897.5,6
20120301|2011-06-20 12:30,20,896.25,896.25,894,895.5,16
20120301|2011-06-20 13:00,20,894.5,896,890.25,890.25,26
20120301|2011-06-20 18:00,21,895,898.25,895,898.25,4
20120301|2011-06-20 18:30,21,895,895,895,895,17
20120301|2011-06-21 01:30,21,895.75,895.75,895.75,895.75,1
20120301|2011-06-21 05:00,21,904,904,904,904,1
20120301|2011-06-21 06:00,21,906,906.25,906,906.25,3
20120301|2011-06-21 07:00,21,905.75,906,905.75,906,2
20120301|2011-06-21 09:30,21,903,907.25,903,904.25,15
20120301|2011-06-21 10:00,21,903.25,903.25,901.25,901.25,40
20120301|2011-06-21 10:30,21,901.5,903.25,901.5,902.75,41
20120301|2011-06-21 11:00,21,905.75,905.75,903.75,903.75,4
20120301|2011-06-21 11:30,21,901.75,901.75,898.25,900,17
20120301|2011-06-21 12:00,21,901.5,902.5,901,902.25,13
20120301|2011-06-21 12:30,21,903.75,904,903,904,6
20120301|2011-06-21 13:00,21,904.75,906,898,898,17
20120301|2011-06-21 18:00,22,898.25,898.25,895.5,895.5,7
20120301|2011-06-21 18:30,22,899.25,899.25,899.25,899.25,2
20120301|2011-06-21 19:30,22,900.25,900.25,900.25,900.25,1
20120301|2011-06-22 03:30,22,896,896,894.5,894.5,2
20120301|2011-06-22 05:00,22,890.75,890.75,887,887,12
20120301|2011-06-22 06:00,22,887,887,883.25,883.25,15
20120301|2011-06-22 09:30,22,885,885,875.25,876.25,58
20120301|2011-06-22 10:00,22,876.25,876.25,870,872,65
20120301|2011-06-22 10:30,22,872,872,865,865,31
20120301|2011-06-22 11:00,22,860,860,847,858,90
20120301|2011-06-22 11:30,22,855.75,865,855.75,860.75,65
20120301|2011-06-22 12:00,22,860,864.5,860,863.25,18
20120301|2011-06-22 12:30,22,866,868,860.75,868,29
20120301|2011-06-22 13:00,22,868,872,862.25,863.5,62
20120301|2011-06-22 18:00,23,865,865,865,865,5
20120301|2011-06-22 18:30,23,864,864,864,864,1
20120301|2011-06-22 23:30,23,864.5,864.5,864.5,864.5,1
20120301|2011-06-23 00:30,23,864.75,864.75,864.5,864.5,3
20120301|2011-06-23 01:00,23,864.75,864.75,864.75,864.75,1
20120301|2011-06-23 04:00,23,864.75,864.75,859.25,859.25,8
20120301|2011-06-23 04:30,23,859.5,859.5,859.5,859.5,1
20120301|2011-06-23 06:00,23,860,860,859.75,859.75,2
20120301|2011-06-23 06:30,23,860,860.25,859.75,860.25,4
20120301|2011-06-23 09:30,23,850.75,850.75,834.25,836.75,144
20120301|2011-06-23 10:00,23,838.25,841,837.25,841,21
20120301|2011-06-23 10:30,23,840.5,842.5,838.5,842.5,10
20120301|2011-06-23 11:00,23,841.75,842,840,841.25,43
20120301|2011-06-23 11:30,23,841.5,846.75,841.5,846,55
20120301|2011-06-23 12:00,23,848.25,850.5,846,846.75,26
20120301|2011-06-23 12:30,23,847.5,858,847.5,858,61
20120301|2011-06-23 13:00,23,853.75,854.75,848,849.25,33
20120301|2011-06-23 18:00,24,853.5,853.5,853.5,853.5,1
20120301|2011-06-23 21:00,24,852.25,852.5,852.25,852.25,4
20120301|2011-06-23 23:30,24,853.5,853.5,853.5,853.5,1
20120301|2011-06-24 01:00,24,854,855,854,855,3
20120301|2011-06-24 09:30,24,856.25,858.5,841.25,842,67
20120301|2011-06-24 10:00,24,845.75,849,845.75,849,24
20120301|2011-06-24 10:30,24,851.75,852,851.75,852,5
20120301|2011-06-24 11:00,24,848,848.5,845.75,845.75,16
20120301|2011-06-24 11:30,24,846,846,843.5,843.5,15
20120301|2011-06-24 12:00,24,843.5,843.5,840,841,21
20120301|2011-06-24 12:30,24,840,840,837.5,837.75,18
20120301|2011-06-24 13:00,24,838.5,838.5,835.75,836.5,44
20120301|2011-06-26 18:00,27,836,836,835.5,835.5,3
20120301|2011-06-26 18:30,27,829,829,826,826,7
20120301|2011-06-26 19:30,27,827,827.5,827,827.5,2
20120301|2011-06-26 21:30,27,828.25,828.25,828.25,828.25,1
20120301|2011-06-27 00:00,27,828,828,828,828,5
20120301|2011-06-27 02:30,27,829.75,830.5,829.75,830.5,5
20120301|2011-06-27 09:30,27,829.75,832,823,824.25,168
20120301|2011-06-27 10:00,27,824,824,820,820,46
20120301|2011-06-27 10:30,27,820,824.75,819,822.75,150
20120301|2011-06-27 11:00,27,823,826.5,823,825.25,12
20120301|2011-06-27 11:30,27,824.5,828,823.5,828,35
20120301|2011-06-27 12:00,27,828.25,828.25,827.25,827.25,5
20120301|2011-06-27 12:30,27,829.75,831,827.75,828,69
20120301|2011-06-27 13:00,27,828,829,820,820,41
20120301|2011-06-27 21:00,28,828.75,831.75,828.75,831.75,9
20120301|2011-06-27 21:30,28,828.25,828.25,828,828,3
20120301|2011-06-27 22:00,28,825.75,826.5,825,826.5,7
20120301|2011-06-27 22:30,28,825.5,825.5,825.5,825.5,1
20120301|2011-06-28 01:30,28,823.75,823.75,823.75,823.75,2
20120301|2011-06-28 02:30,28,825.25,825.5,825.25,825.5,2
20120301|2011-06-28 09:30,28,834,837.75,832.5,834,36
20120301|2011-06-28 10:00,28,831.5,837.5,831,837.5,20
20120301|2011-06-28 10:30,28,836.25,838.5,835.75,837.5,76
20120301|2011-06-28 11:00,28,835.5,837.5,835,835,47
20120301|2011-06-28 11:30,28,835.25,850.25,834.25,844.75,36
20120301|2011-06-28 12:00,28,844.5,846,844.5,845.75,13
20120301|2011-06-28 12:30,28,847.5,847.5,845.75,845.75,6
20120301|2011-06-28 13:00,28,846.75,848,844.5,844.75,41
20120301|2011-06-28 18:00,29,850.25,853.75,846.5,853.75,14
20120301|2011-06-28 18:30,29,854,854.25,854,854.25,3
20120301|2011-06-28 20:00,29,857,857,857,857,2
20120301|2011-06-28 20:30,29,857.75,857.75,857.75,857.75,2
20120301|2011-06-28 22:30,29,858,862.75,858,860.25,11
20120301|2011-06-28 23:30,29,858.5,859,858.5,859,3
20120301|2011-06-29 00:00,29,857.5,857.5,857.5,857.5,1
20120301|2011-06-29 01:30,29,856.75,856.75,854.5,854.5,7
20120301|2011-06-29 02:00,29,856,856.25,856,856,3
20120301|2011-06-29 02:30,29,855.75,856,855.75,856,3
20120301|2011-06-29 04:00,29,856,856,854.75,854.75,5
20120301|2011-06-29 04:30,29,857.25,857.25,857.25,857.25,2
20120301|2011-06-29 05:00,29,858.75,858.75,858.25,858.25,3
20120301|2011-06-29 05:30,29,859.75,860,859.25,860,4
20120301|2011-06-29 06:00,29,859.5,859.5,857.75,857.75,2
20120301|2011-06-29 07:00,29,861.75,861.75,861.75,861.75,1
20120301|2011-06-29 09:30,29,863.25,868,854.5,860,242
20120301|2011-06-29 10:00,29,861,861.75,858.25,858.75,110
20120301|2011-06-29 10:30,29,859,863,857.5,863,25
20120301|2011-06-29 11:00,29,862,862.5,859.5,859.75,27
20120301|2011-06-29 11:30,29,860.5,860.5,851.5,851.5,72
20120301|2011-06-29 12:00,29,853.75,858.25,853.75,856.5,20
20120301|2011-06-29 12:30,29,856.75,861.25,856,861.25,23
20120301|2011-06-29 13:00,29,858.75,859.5,855.25,855.5,45
20120301|2011-06-29 18:30,30,859,859,859,859,1
20120301|2011-06-29 20:30,30,856.25,856.5,856.25,856.5,3
20120301|2011-06-29 21:30,30,857,857,857,857,1
20120301|2011-06-29 23:00,30,856.5,857.75,856.5,857.75,6
20120301|2011-06-30 02:30,30,855,855,855,855,1
20120301|2011-06-30 04:00,30,855,855,855,855,5
20120301|2011-06-30 06:30,30,855,855,855,855,1
20120301|2011-06-30 09:30,30,817.5,817.5,800.25,808.5,445
20120301|2011-06-30 10:00,30,807,812.75,807,810.5,43
20120301|2011-06-30 10:30,30,809.75,809.75,804.75,805,43
20120301|2011-06-30 11:00,30,804.75,807.25,801,807.25,37
20120301|2011-06-30 11:30,30,807.5,811.5,806.25,809.75,35
20120301|2011-06-30 12:00,30,809.25,809.25,808.25,809,11
20120301|2011-06-30 12:30,30,806,808,803.5,806.75,24
20120301|2011-06-30 13:00,30,804.5,809,799,799,69
20120301|2011-06-30 18:00,1,805,805.5,800,800,28
20120301|2011-06-30 18:30,1,800,800,796,796,21
20120301|2011-06-30 19:00,1,798.25,798.25,798.25,798.25,2
20120301|2011-06-30 19:30,1,798.25,798.25,795,797.5,9
20120301|2011-06-30 20:00,1,800,803.25,800,803,17
20120301|2011-07-01 00:00,1,808.5,808.5,808.5,808.5,3
20120301|2011-07-01 01:00,1,809.25,809.25,808.25,808.25,5
20120301|2011-07-01 01:30,1,807.75,807.75,807.75,807.75,1
20120301|2011-07-01 02:30,1,806.5,806.5,806.5,806.5,1
20120301|2011-07-01 04:00,1,809,809.5,809,809.5,18
20120301|2011-07-01 04:30,1,809.5,809.5,809.5,809.5,4
20120301|2011-07-01 05:00,1,809.5,809.5,809.5,809.5,2
20120301|2011-07-01 05:30,1,809.5,809.5,809.5,809.5,2
20120301|2011-07-01 06:30,1,808.5,809.25,807.25,807.25,6
20120301|2011-07-01 07:00,1,805.5,805.5,805.5,805.5,1
20120301|2011-07-01 09:30,1,810,810,800.75,802,96
20120301|2011-07-01 10:00,1,803.5,808.5,803.5,806,63
20120301|2011-07-01 10:30,1,805.75,805.75,804,804,34
20120301|2011-07-01 11:00,1,806.5,806.5,806,806,3
20120301|2011-07-01 11:30,1,807.25,809,805,809,46
20120301|2011-07-01 12:00,1,808,812.25,807,812.25,80
20120301|2011-07-01 12:30,1,813,817.25,810,815.25,25
20120301|2011-07-01 13:00,1,814.5,816.5,811.75,816.25,55
20120301|2011-07-04 18:00,5,821.5,821.75,820,821.75,11
20120301|2011-07-04 18:30,5,823.25,823.25,823.25,823.25,1
20120301|2011-07-04 19:00,5,824.25,824.5,824.25,824.5,3
20120301|2011-07-04 19:30,5,825.75,826.5,825.75,826.5,3
20120301|2011-07-04 20:00,5,827.5,828,827.5,828,5
20120301|2011-07-04 20:30,5,826.25,826.25,824.5,824.5,5
20120301|2011-07-04 22:00,5,824,824,824,824,2
20120301|2011-07-04 23:00,5,824.5,824.5,824.5,824.5,1
20120301|2011-07-05 02:00,5,826.5,827.25,826.5,827.25,4
20120301|2011-07-05 02:30,5,828.25,828.25,828.25,828.25,1
20120301|2011-07-05 03:00,5,829.75,829.75,829.75,829.75,1
20120301|2011-07-05 04:00,5,833,833.5,833,833.5,4
20120301|2011-07-05 06:30,5,836.25,836.25,833.75,833.75,4
20120301|2011-07-05 09:30,5,835,842.25,834.25,835.5,86
20120301|2011-07-05 10:00,5,833.75,836,830.25,836,28
20120301|2011-07-05 10:30,5,835,837.75,835,837.25,22
20120301|2011-07-05 11:00,5,837.75,837.75,837.75,837.75,5
20120301|2011-07-05 11:30,5,838.25,838.25,838.25,838.25,3
20120301|2011-07-05 12:00,5,840.25,840.5,838.25,840.5,13
20120301|2011-07-05 12:30,5,841.25,843.75,841.25,843.75,14
20120301|2011-07-05 13:00,5,840.25,842.25,837.5,839.75,38
20120301|2011-07-05 18:00,6,842.75,842.75,841,841.5,26
20120301|2011-07-05 18:30,6,842.75,843.75,842.75,843.75,5
20120301|2011-07-05 20:00,6,844.75,844.75,844.75,844.75,1
20120301|2011-07-05 22:00,6,842,842,842,842,1
20120301|2011-07-05 23:00,6,845,845,842.25,842.25,4
20120301|2011-07-06 01:00,6,843,843,843,843,4
20120301|2011-07-06 03:00,6,834.5,834.5,831.75,831.75,7
20120301|2011-07-06 03:30,6,830.5,830.5,829.75,829.75,7
20120301|2011-07-06 09:30,6,827.75,837.5,827.25,837.5,38
20120301|2011-07-06 10:00,6,836.75,837,833.75,833.75,19
20120301|2011-07-06 10:30,6,834.25,834.25,833.5,833.5,10
20120301|2011-07-06 11:00,6,834.25,834.5,833,833,13
20120301|2011-07-06 11:30,6,833.75,833.75,833,833,7
20120301|2011-07-06 12:00,6,833.75,834.25,833.75,834.25,12
20120301|2011-07-06 12:30,6,832.5,833.5,832,832,20
20120301|2011-07-06 13:00,6,833.25,833.25,828.25,828.25,32
20120301|2011-07-06 18:00,7,830,830,827,828.5,5
20120301|2011-07-06 23:00,7,827.5,827.5,827.5,827.5,1
20120301|2011-07-07 02:30,7,829,829,829,829,1
20120301|2011-07-07 03:30,7,828.25,829,825,827,10
20120301|2011-07-07 04:00,7,826,826.25,826,826.25,4
20120301|2011-07-07 04:30,7,825.75,825.75,825.75,825.75,2
20120301|2011-07-07 05:30,7,825.75,826,825.75,826,12
20120301|2011-07-07 06:30,7,825.75,826.75,824.75,824.75,6
20120301|2011-07-07 07:00,7,824.25,824.75,823.75,823.75,5
20120301|2011-07-07 09:30,7,826.5,829.25,817.5,818.5,81
20120301|2011-07-07 10:00,7,818.25,821,818.25,818.25,57
20120301|2011-07-07 10:30,7,819.75,819.75,811.75,816.25,35
20120301|2011-07-07 11:00,7,818.5,818.5,818.5,818.5,2
20120301|2011-07-07 11:30,7,820,829,819.25,829,60
20120301|2011-07-07 12:00,7,829.75,829.75,826,827,37
20120301|2011-07-07 12:30,7,825,825.75,825,825.75,4
20120301|2011-07-07 13:00,7,826.5,830,826.25,826.5,36
20120301|2011-07-07 18:00,8,830.75,832,830.25,830.25,7
20120301|2011-07-07 22:30,8,830.25,830.25,830.25,830.25,1
20120301|2011-07-07 23:30,8,830,830,830,830,2
20120301|2011-07-08 02:00,8,828,828,828,828,1
20120301|2011-07-08 05:00,8,828.5,828.75,828.5,828.75,6
20120301|2011-07-08 05:30,8,828.25,828.25,828.25,828.25,2
20120301|2011-07-08 06:00,8,829.25,829.25,829.25,829.25,1
20120301|2011-07-08 06:30,8,829,829,828.75,828.75,2
20120301|2011-07-08 07:00,8,829,829,828.5,828.5,2
20120301|2011-07-08 09:30,8,828.5,835.25,819,824,219
20120301|2011-07-08 10:00,8,822,827,822,827,22
20120301|2011-07-08 10:30,8,826.5,826.5,824,824,28
20120301|2011-07-08 11:00,8,825.75,829,825.75,827.5,10
20120301|2011-07-08 11:30,8,828.5,829.25,828.5,829.25,5
20120301|2011-07-08 12:00,8,829.75,829.75,829.75,829.75,1
20120301|2011-07-08 12:30,8,829,830,829,830,20
20120301|2011-07-08 13:00,8,830,830,825,825.75,46
20120301|2011-07-10 18:00,11,828.25,832,828,830,45
20120301|2011-07-10 18:30,11,824,824,820.75,820.75,9
20120301|2011-07-10 19:00,11,821,822,821,822,4
20120301|2011-07-10 21:00,11,820.75,822.25,820.75,822.25,4
20120301|2011-07-10 21:30,11,822.5,822.75,822.5,822.75,2
20120301|2011-07-10 22:00,11,823,823,823,823,1
20120301|2011-07-11 02:00,11,819.5,819.5,819.25,819.25,3
20120301|2011-07-11 02:30,11,817.5,817.5,815.5,815.5,10
20120301|2011-07-11 03:00,11,815.5,815.5,814.5,814.5,6
20120301|2011-07-11 06:00,11,810.5,810.5,809,810.5,11
20120301|2011-07-11 06:30,11,809.5,809.5,808,808,23
20120301|2011-07-11 07:00,11,806.75,806.75,806.75,806.75,1
20120301|2011-07-11 09:30,11,807.5,812,804.25,806,110
20120301|2011-07-11 10:00,11,805.25,809,805.25,807.75,112
20120301|2011-07-11 10:30,11,808,810.25,805.75,805.75,79
20120301|2011-07-11 11:00,11,805.5,806.5,805.5,805.75,23
20120301|2011-07-11 11:30,11,806,806.25,805,805.5,20
20120301|2011-07-11 12:00,11,805,805.5,805,805.5,3
20120301|2011-07-11 12:30,11,806.25,810.25,806.25,808.5,42
20120301|2011-07-11 13:00,11,809,812.25,807,807,100
20120301|2011-07-11 18:00,12,809.25,809.25,809.25,809.25,1
20120301|2011-07-11 19:30,12,807,807.5,807,807,9
20120301|2011-07-11 20:00,12,807,807,807,807,8
20120301|2011-07-11 20:30,12,805.25,805.25,804,804,10
20120301|2011-07-11 21:00,12,802.5,803.25,802.5,803,4
20120301|2011-07-11 21:30,12,800,800,794.5,794.75,21
20120301|2011-07-11 22:00,12,796.75,797.25,796.75,797.25,2
20120301|2011-07-11 23:30,12,796.75,796.75,796.75,796.75,2
20120301|2011-07-12 00:00,12,796.5,796.75,796.5,796.75,4
20120301|2011-07-12 00:30,12,796.75,796.75,796.75,796.75,1
20120301|2011-07-12 01:30,12,796.25,796.5,796,796,8
20120301|2011-07-12 02:00,12,796,796,796,796,1
20120301|2011-07-12 03:00,12,796.25,796.25,794.75,795,16
20120301|2011-07-12 03:30,12,795.25,795.25,790.25,790.75,15
20120301|2011-07-12 04:00,12,790.25,791.5,790.25,790.75,11
20120301|2011-07-12 04:30,12,790.5,790.5,789.5,789.5,5
20120301|2011-07-12 06:30,12,792,792.5,792,792.5,18
20120301|2011-07-12 07:00,12,792.25,792.25,792.25,792.25,1
20120301|2011-07-12 09:30,12,802.75,812.25,799.5,802.75,130
20120301|2011-07-12 10:00,12,803.75,809,802.75,806,75
20120301|2011-07-12 10:30,12,806.25,812.75,806.25,809,140
20120301|2011-07-12 11:00,12,808.5,809.75,808,808.25,50
20120301|2011-07-12 11:30,12,809,816.25,804,812.75,194
20120301|2011-07-12 12:00,12,812.5,817.75,811.5,817.75,97
20120301|2011-07-12 12:30,12,816.75,818,811.25,813,146
20120301|2011-07-12 13:00,12,813.5,815.25,809.25,811.75,215
20120301|2011-07-12 18:00,13,812,812.5,804.75,804.75,15
20120301|2011-07-12 18:30,13,808.75,808.75,808.5,808.5,2
20120301|2011-07-12 19:00,13,808,810.25,808,810.25,3
20120301|2011-07-12 22:00,13,813.5,813.5,813.5,813.5,2
20120301|2011-07-12 22:30,13,813.5,813.5,813.5,813.5,1
20120301|2011-07-12 23:30,13,814,814,814,814,2
20120301|2011-07-13 00:00,13,814,814,814,814,5
20120301|2011-07-13 00:30,13,813.75,813.75,813,813.25,7
20120301|2011-07-13 01:30,13,813.25,813.25,813.25,813.25,2
20120301|2011-07-13 02:30,13,809.25,809.25,808.75,808.75,4
20120301|2011-07-13 03:30,13,806,806,806,806,1
20120301|2011-07-13 04:00,13,806,806,806,806,9
20120301|2011-07-13 04:30,13,806,806,806,806,2
20120301|2011-07-13 05:30,13,806,806,806,806,1
20120301|2011-07-13 06:00,13,807.25,812.75,807,812.75,21
20120301|2011-07-13 06:30,13,813,813,813,813,1
20120301|2011-07-13 07:00,13,815,815,814.75,814.75,11
20120301|2011-07-13 09:30,13,812.75,839,812.75,830.5,257
20120301|2011-07-13 10:00,13,831.25,831.25,825,825.75,125
20120301|2011-07-13 10:30,13,823.5,824.5,821.5,821.75,54
20120301|2011-07-13 11:00,13,821,826.75,820.25,826.75,33
20120301|2011-07-13 11:30,13,826.5,826.5,820.5,825.25,284
20120301|2011-07-13 12:00,13,825.75,827,823,827,60
20120301|2011-07-13 12:30,13,827.5,831.5,824,831,61
20120301|2011-07-13 13:00,13,830.25,836.5,830.25,834.5,95
20120301|2011-07-13 18:00,14,832.5,834.5,832.25,832.25,3
20120301|2011-07-13 19:00,14,837.5,837.5,837,837,3
20120301|2011-07-13 19:30,14,837.5,837.5,837.5,837.5,1
20120301|2011-07-13 20:00,14,834.75,834.75,834.75,834.75,1
20120301|2011-07-13 23:30,14,834.75,834.75,834.75,834.75,1
20120301|2011-07-14 01:00,14,836,836,836,836,3
20120301|2011-07-14 01:30,14,838.75,838.75,838.75,838.75,2
20120301|2011-07-14 02:00,14,836,836,836,836,1
20120301|2011-07-14 03:00,14,833.75,833.75,831.75,831.75,9
20120301|2011-07-14 03:30,14,832,832,832,832,1
20120301|2011-07-14 04:00,14,831.75,831.75,830.75,830.75,10
20120301|2011-07-14 04:30,14,830.75,830.75,829.75,829.75,12
20120301|2011-07-14 05:30,14,829.5,829.5,829.25,829.25,5
20120301|2011-07-14 06:30,14,830.5,834.5,830.5,834.5,5
20120301|2011-07-14 07:00,14,836.5,836.5,832.75,832.75,14
20120301|2011-07-14 09:30,14,835.25,835.75,826.5,833.5,84
20120301|2011-07-14 10:00,14,829.75,829.75,824.5,824.75,52
20120301|2011-07-14 10:30,14,828.5,830.25,828.5,830.25,56
20120301|2011-07-14 11:00,14,828,830.75,827.25,830.75,35
20120301|2011-07-14 11:30,14,831.75,833.5,831.75,833.25,13
20120301|2011-07-14 12:00,14,832.75,832.75,830.25,831,35
20120301|2011-07-14 12:30,14,831,838.25,831,836,65
20120301|2011-07-14 13:00,14,836.75,841.25,835.5,841.25,65
20120301|2011-07-14 18:00,15,840.25,845.25,840.25,845.25,5
20120301|2011-07-14 18:30,15,847.75,847.75,847.75,847.75,1
20120301|2011-07-14 19:30,15,844.25,844.25,844.25,844.25,1
20120301|2011-07-14 21:30,15,844,844,844,844,2
20120301|2011-07-14 23:00,15,843.25,843.25,843.25,843.25,1
20120301|2011-07-15 00:30,15,841,841,838.75,838.75,4
20120301|2011-07-15 01:00,15,838.25,838.25,838.25,838.25,1
20120301|2011-07-15 01:30,15,838,838,838,838,1
20120301|2011-07-15 06:00,15,838,838,838,838,1
20120301|2011-07-15 06:30,15,838.25,838.25,838.25,838.25,1
20120301|2011-07-15 09:30,15,840,851.25,840,847.25,67
20120301|2011-07-15 10:00,15,850.5,850.75,849.75,850.25,9
20120301|2011-07-15 10:30,15,850.75,850.75,847.25,848.25,11
20120301|2011-07-15 11:00,15,847.25,847.5,846.25,846.25,20
20120301|2011-07-15 11:30,15,846,846,838,844.75,23
20120301|2011-07-15 12:00,15,841,843.25,841,843.25,2
20120301|2011-07-15 12:30,15,841.25,841.25,836.5,839,13
20120301|2011-07-15 13:00,15,839.5,839.5,835,838.25,36
20120301|2011-07-17 18:00,18,832.25,832.25,827.75,827.75,17
20120301|2011-07-17 18:30,18,831.75,833.25,828.75,828.75,5
20120301|2011-07-17 19:00,18,829,829,829,829,1
20120301|2011-07-17 19:30,18,829.5,829.5,829.5,829.5,2
20120301|2011-07-17 20:30,18,832.5,832.5,832.5,832.5,1
20120301|2011-07-17 21:00,18,833.5,835,833.5,835,5
20120301|2011-07-17 23:00,18,832.75,832.75,832.75,832.75,1
20120301|2011-07-18 00:00,18,834.25,834.25,834.25,834.25,1
20120301|2011-07-18 01:30,18,834,834,834,834,1
20120301|2011-07-18 04:00,18,831.5,831.5,831.25,831.25,9
20120301|2011-07-18 04:30,18,829.25,829.25,829,829,3
20120301|2011-07-18 05:00,18,827.5,827.5,827.5,827.5,1
20120301|2011-07-18 09:30,18,827.5,834.75,822,826.25,98
20120301|2011-07-18 10:00,18,826.5,827.75,824.75,827,59
20120301|2011-07-18 10:30,18,826.5,827,826.5,827,6
20120301|2011-07-18 11:00,18,826.25,831.25,826.25,831.25,10
20120301|2011-07-18 11:30,18,831.5,831.5,827,828.75,13
20120301|2011-07-18 12:00,18,831.25,834.75,831.25,833.5,16
20120301|2011-07-18 12:30,18,834.75,837.25,834.75,837.25,8
20120301|2011-07-18 13:00,18,838.75,840,833.75,834.25,59
20120301|2011-07-18 18:00,19,835.25,841,835.25,839.75,8
20120301|2011-07-18 19:00,19,842,842,842,842,3
20120301|2011-07-18 19:30,19,842,842,842,842,1
20120301|2011-07-18 20:00,19,841.75,841.75,841.75,841.75,1
20120301|2011-07-19 00:30,19,841.25,841.25,841.25,841.25,2
20120301|2011-07-19 02:00,19,843.5,844.5,843.5,844.5,2
20120301|2011-07-19 02:30,19,844.75,844.75,844.75,844.75,1
20120301|2011-07-19 03:30,19,845.5,845.75,845.5,845.75,3
20120301|2011-07-19 04:00,19,847.25,847.25,847.25,847.25,1
20120301|2011-07-19 04:30,19,848,849.5,848,849.5,9
20120301|2011-07-19 05:30,19,851,857.25,851,853.25,29
20120301|2011-07-19 06:30,19,855.5,855.5,855.5,855.5,1
20120301|2011-07-19 07:00,19,855.75,858,855.75,856.75,10
20120301|2011-07-19 09:30,19,858,867.75,857.75,857.75,64
20120301|2011-07-19 10:00,19,853.75,855,853.5,854,14
20120301|2011-07-19 10:30,19,857.5,857.5,855.25,856.5,26
20120301|2011-07-19 11:00,19,856.75,859,855.25,857.25,13
20120301|2011-07-19 11:30,19,856.75,858.5,852.25,854,22
20120301|2011-07-19 12:00,19,851.25,852.25,845.5,845.5,29
20120301|2011-07-19 12:30,19,850.75,852.5,850.5,851.75,25
20120301|2011-07-19 13:00,19,851.25,853,843.5,845.75,56
20120301|2011-07-19 18:00,20,847.75,847.75,847.75,847.75,1
20120301|2011-07-19 19:30,20,853.75,853.75,853.75,853.75,1
20120301|2011-07-20 04:00,20,854.5,855.25,854.5,855.25,3
20120301|2011-07-20 04:30,20,858.75,861,858,858,6
20120301|2011-07-20 05:00,20,859,859,859,859,1
20120301|2011-07-20 06:30,20,857.25,857.25,857.25,857.25,1
20120301|2011-07-20 09:30,20,851.25,858.25,850.25,858.25,18
20120301|2011-07-20 10:00,20,861.5,862,853.5,856.75,28
20120301|2011-07-20 10:30,20,859.25,860,856.5,856.5,17
20120301|2011-07-20 11:00,20,855.5,856.5,854.25,855.5,14
20120301|2011-07-20 11:30,20,853.5,854,852.25,854,7
20120301|2011-07-20 12:00,20,854,855.5,854,855.25,11
20120301|2011-07-20 12:30,20,858.25,860.25,858.25,860,34
20120301|2011-07-20 13:00,20,860,866,857,864.75,250
20120301|2011-07-20 18:00,21,854.25,854.25,853.75,853.75,2
20120301|2011-07-20 18:30,21,854.5,854.5,854.5,854.5,1
20120301|2011-07-20 19:30,21,855.5,855.5,855.5,855.5,1
20120301|2011-07-20 20:00,21,855,855,854.75,854.75,2
20120301|2011-07-21 00:00,21,863.25,863.25,863.25,863.25,3
20120301|2011-07-21 00:30,21,863.25,863.5,863.25,863.5,3
20120301|2011-07-21 01:30,21,864.25,864.25,864.25,864.25,2
20120301|2011-07-21 02:30,21,866.25,866.25,866,866.25,3
20120301|2011-07-21 03:30,21,867.25,867.5,864.75,864.75,10
20120301|2011-07-21 04:00,21,864.5,864.5,864.5,864.5,1
20120301|2011-07-21 05:30,21,865.5,867,865.5,867,6
20120301|2011-07-21 07:00,21,860.75,860.75,860.75,860.75,2
20120301|2011-07-21 09:30,21,862,866,849.75,850,169
20120301|2011-07-21 10:00,21,851.75,851.75,848,848.5,27
20120301|2011-07-21 10:30,21,850.25,851.75,848.5,848.5,10
20120301|2011-07-21 11:00,21,848.75,849.75,842.75,844.75,24
20120301|2011-07-21 11:30,21,842.5,843.25,837,840.75,36
20120301|2011-07-21 12:00,21,843.5,845.5,842.5,842.5,12
20120301|2011-07-21 12:30,21,842,843.75,842,843.5,11
20120301|2011-07-21 13:00,21,843.25,844.5,841.25,844.25,40
20120301|2011-07-21 18:00,22,843.25,844,843.25,844,3
20120301|2011-07-22 02:00,22,846.25,846.25,846.25,846.25,1
20120301|2011-07-22 03:00,22,847,847,847,847,2
20120301|2011-07-22 06:00,22,847.25,847.25,847.25,847.25,1
20120301|2011-07-22 06:30,22,846.75,846.75,846.5,846.5,4
20120301|2011-07-22 09:30,22,839.25,846,835.25,846,33
20120301|2011-07-22 10:00,22,847.5,847.5,841,842.75,23
20120301|2011-07-22 10:30,22,840.5,841,840,840.25,15
20120301|2011-07-22 11:00,22,839.25,841.25,837,837,26
20120301|2011-07-22 12:30,22,845,849.25,845,849.25,9
20120301|2011-07-22 13:00,22,849,854,847.75,851.5,48
20120301|2011-07-24 18:00,25,844.5,846,844.5,846,2
20120301|2011-07-24 21:30,25,845.5,845.5,845.5,845.5,1
20120301|2011-07-25 03:00,25,843.5,843.5,843.5,843.5,1
20120301|2011-07-25 03:30,25,845.25,845.5,845.25,845.5,4
20120301|2011-07-25 05:00,25,846.5,846.5,846.5,846.5,1
20120301|2011-07-25 09:30,25,843.25,843.5,832,837.75,55
20120301|2011-07-25 10:00,25,835.25,835.25,834.25,834.5,6
20120301|2011-07-25 10:30,25,837,837,832.25,832.25,35
20120301|2011-07-25 11:00,25,833,837,831.5,835,58
20120301|2011-07-25 11:30,25,834.5,835.5,832.75,834.5,15
20120301|2011-07-25 12:00,25,834.25,834.5,832.75,834.5,15
20120301|2011-07-25 12:30,25,834.75,843,834.75,839.25,50
20120301|2011-07-25 13:00,25,843.25,846.5,839.25,842.75,147
20120301|2011-07-25 18:00,26,844.25,844.25,843.25,843.25,2
20120301|2011-07-25 19:00,26,842.5,842.5,842.5,842.5,2
20120301|2011-07-25 19:30,26,841.5,841.5,841.5,841.5,2
20120301|2011-07-25 20:00,26,842,842,842,842,1
20120301|2011-07-26 06:30,26,845.5,845.5,844.75,844.75,4
20120301|2011-07-26 09:30,26,846.5,847,837.5,841,75
20120301|2011-07-26 10:00,26,842.25,843.25,837.75,838.5,48
20120301|2011-07-26 10:30,26,836.75,838.5,836.75,838.5,14
20120301|2011-07-26 11:00,26,850.25,853,850.25,852.5,8
20120301|2011-07-26 11:30,26,850,851.25,848,848,10
20120301|2011-07-26 12:00,26,848.25,848.25,846.75,846.75,4
20120301|2011-07-26 12:30,26,847.5,852.75,847.5,852.75,5
20120301|2011-07-26 13:00,26,849.25,849.25,846.25,847.5,24
20120301|2011-07-26 18:00,27,849.5,849.5,848.75,848.75,3
20120301|2011-07-26 18:30,27,847,847,847,847,1
20120301|2011-07-26 23:30,27,847.25,848.75,847.25,848.75,3
20120301|2011-07-27 01:30,27,850,850,850,850,2
20120301|2011-07-27 02:00,27,850,850.25,850,850.25,2
20120301|2011-07-27 02:30,27,850.5,850.5,850.5,850.5,2
20120301|2011-07-27 03:00,27,850.5,850.5,850.5,850.5,2
20120301|2011-07-27 03:30,27,850.25,850.25,850.25,850.25,1
20120301|2011-07-27 04:00,27,850.75,850.75,850.75,850.75,1
20120301|2011-07-27 06:30,27,852,852,852,852,2
20120301|2011-07-27 09:30,27,844.5,868.25,844.5,865.25,85
20120301|2011-07-27 10:00,27,866,868,858.5,859,60
20120301|2011-07-27 10:30,27,859.5,860,859.25,860,8
20120301|2011-07-27 11:00,27,860.25,860.5,856.75,860,15
20120301|2011-07-27 11:30,27,859.75,859.75,858.75,858.75,2
20120301|2011-07-27 12:00,27,860,862,860,862,4
20120301|2011-07-27 12:30,27,863,865.25,863,865.25,8
20120301|2011-07-27 13:00,27,865,868.5,859.75,861.25,104
20120301|2011-07-27 18:00,28,857.75,857.75,855,855,6
20120301|2011-07-27 21:30,28,857,857.25,856.25,857.25,4
20120301|2011-07-27 22:00,28,857.25,858,857,857.5,19
20120301|2011-07-27 22:30,28,858,858,858,858,8
20120301|2011-07-28 00:00,28,858,858.25,858,858.25,4
20120301|2011-07-28 00:30,28,858.25,858.5,858.25,858.5,2
20120301|2011-07-28 01:30,28,862.5,862.5,862.5,862.5,3
20120301|2011-07-28 05:00,28,865.75,865.75,865.75,865.75,1
20120301|2011-07-28 05:30,28,866.75,866.75,866.75,866.75,1
20120301|2011-07-28 09:30,28,863.25,871,862.75,868,34
20120301|2011-07-28 10:00,28,864,865.75,863.25,865.75,7
20120301|2011-07-28 11:00,28,861.5,861.5,857.75,857.75,24
20120301|2011-07-28 11:30,28,855.5,855.5,855.5,855.5,1
20120301|2011-07-28 12:00,28,858,860.5,858,860.5,8
20120301|2011-07-28 12:30,28,860,861.25,857.25,857.25,34
20120301|2011-07-28 13:00,28,857.5,858.5,855.5,857.75,48
20120301|2011-07-28 18:00,29,857,857,855.75,855.75,4
20120301|2011-07-29 01:30,29,859,859,859,859,1
20120301|2011-07-29 09:30,29,853.5,853.5,836.75,845,68
20120301|2011-07-29 10:00,29,846.25,847.75,846,846,10
20120301|2011-07-29 10:30,29,845,845,842.75,843,5
20120301|2011-07-29 11:00,29,843.25,843.25,843.25,843.25,1
20120301|2011-07-29 11:30,29,845,846.25,844.5,846.25,48
20120301|2011-07-29 12:00,29,845.5,848,845.5,848,34
20120301|2011-07-29 12:30,29,848,848,840,840,17
20120301|2011-07-29 13:00,29,840.5,842.25,839.25,839.5,42
20120301|2011-07-31 18:00,1,840,840,840,840,2
20120301|2011-07-31 19:30,1,845.75,845.75,845.75,845.75,4
20120301|2011-07-31 23:30,1,847.25,847.25,847.25,847.25,1
20120301|2011-08-01 01:30,1,849,849,849,849,2
20120301|2011-08-01 02:00,1,849,849,849,849,5
20120301|2011-08-01 02:30,1,849,849.5,849,849.5,3
20120301|2011-08-01 03:00,1,852.75,854.5,852.75,854.5,3
20120301|2011-08-01 04:00,1,859.25,864.5,859.25,864.5,10
20120301|2011-08-01 06:00,1,857,857,857,857,2
20120301|2011-08-01 06:30,1,854,855,853.75,855,3
20120301|2011-08-01 07:00,1,854.25,854.25,854.25,854.25,1
20120301|2011-08-01 09:30,1,849.25,852.25,842.75,850.75,47
20120301|2011-08-01 10:00,1,849.75,850.75,849.5,850.75,12
20120301|2011-08-01 10:30,1,851.75,852,843.5,843.5,5
20120301|2011-08-01 11:00,1,845.5,846,844,844.25,17
20120301|2011-08-01 11:30,1,842.75,842.75,839,839.25,12
20120301|2011-08-01 12:00,1,838.75,840,838,840,41
20120301|2011-08-01 12:30,1,840.25,846,838.25,846,29
20120301|2011-08-01 13:00,1,845,847.25,843.75,845,45
20120301|2011-08-02 02:00,2,848,848,848,848,1
20120301|2011-08-02 09:30,2,845.25,850,836.25,837,156
20120301|2011-08-02 10:00,2,836.75,839,828.25,830,88
20120301|2011-08-02 10:30,2,831,831.5,829.25,831,18
20120301|2011-08-02 11:00,2,831.5,836.75,831.25,836.75,9
20120301|2011-08-02 11:30,2,835.75,841.5,835.75,841,118
20120301|2011-08-02 12:00,2,840.5,858.5,840.5,857.25,94
20120301|2011-08-02 12:30,2,856.25,863.25,856.25,860.5,28
20120301|2011-08-02 13:00,2,861.25,873.25,857.25,873.25,90
20120301|2011-08-02 18:00,3,869.25,869.25,867,867,3
20120301|2011-08-02 18:30,3,865.75,865.75,865.75,865.75,1
20120301|2011-08-02 19:30,3,865,865,865,865,1
20120301|2011-08-02 20:30,3,862.75,862.75,862.75,862.75,2
20120301|2011-08-02 22:00,3,866,867,866,867,4
20120301|2011-08-03 00:30,3,867,867,867,867,3
20120301|2011-08-03 01:30,3,866.5,866.5,866.25,866.25,3
20120301|2011-08-03 02:00,3,865.5,865.5,864.75,864.75,2
20120301|2011-08-03 03:30,3,865,865,864.75,864.75,3
20120301|2011-08-03 04:00,3,861.5,861.5,861,861,2
20120301|2011-08-03 05:30,3,862.5,862.5,862.5,862.5,1
20120301|2011-08-03 09:30,3,862.25,864.5,854.75,861.25,67
20120301|2011-08-03 10:00,3,859.5,861.25,857.75,858.25,11
20120301|2011-08-03 10:30,3,857.5,864,857.5,864,6
20120301|2011-08-03 11:00,3,860.75,862.25,858.5,858.75,18
20120301|2011-08-03 11:30,3,858.25,859,858.25,859,27
20120301|2011-08-03 12:00,3,860,863.75,860,862.5,21
20120301|2011-08-03 12:30,3,864,871.5,863,870.75,64
20120301|2011-08-03 13:00,3,869.25,869.25,861.75,862.5,83
20120301|2011-08-03 18:00,4,864,864,859.5,859.5,13
20120301|2011-08-03 18:30,4,859.25,859.25,859.25,859.25,2
20120301|2011-08-03 21:30,4,860.25,860.25,860,860,2
20120301|2011-08-03 23:00,4,860.25,860.25,860.25,860.25,1
20120301|2011-08-04 01:00,4,860.25,860.25,859.75,859.75,3
20120301|2011-08-04 02:00,4,861,861,861,861,4
20120301|2011-08-04 02:30,4,861.25,861.25,861.25,861.25,1
20120301|2011-08-04 03:00,4,861.75,861.75,861.75,861.75,1
20120301|2011-08-04 03:30,4,861.75,862,861.75,861.75,5
20120301|2011-08-04 04:30,4,860.25,860.25,853.75,853.75,8
20120301|2011-08-04 09:30,4,851,860.25,848,854.5,75
20120301|2011-08-04 10:00,4,852.5,854,849,849,34
20120301|2011-08-04 10:30,4,850.75,854.5,841.5,841.5,60
20120301|2011-08-04 11:00,4,837.75,839.25,836.75,839.25,5
20120301|2011-08-04 11:30,4,836.75,847.75,836.75,847.75,35
20120301|2011-08-04 12:00,4,849.25,851.25,847.5,851.25,41
20120301|2011-08-04 12:30,4,848.5,849,848.5,849,2
20120301|2011-08-04 13:00,4,844.5,845.75,840.75,841.5,95
20120301|2011-08-04 18:00,5,831.5,831.5,830.25,830.25,3
20120301|2011-08-04 20:00,5,832.25,832.25,832.25,832.25,2
20120301|2011-08-04 20:30,5,830,830,830,830,1
20120301|2011-08-04 21:30,5,836,836,836,836,2
20120301|2011-08-04 22:30,5,832,832,832,832,1
20120301|2011-08-05 00:00,5,832.5,832.75,832.5,832.75,2
20120301|2011-08-05 02:00,5,833,833,833,833,2
20120301|2011-08-05 02:30,5,838.5,838.5,838.5,838.5,2
20120301|2011-08-05 04:00,5,834,834,834,834,1
20120301|2011-08-05 09:30,5,835.75,843.25,833.25,833.25,86
20120301|2011-08-05 10:00,5,835,835.25,834.25,834.25,8
20120301|2011-08-05 10:30,5,835.25,835.5,832.75,835,16
20120301|2011-08-05 11:00,5,832.5,841.75,832.5,841.75,18
20120301|2011-08-05 11:30,5,839,845.75,839,845.75,12
20120301|2011-08-05 12:00,5,841,841,840.75,840.75,3
20120301|2011-08-05 12:30,5,840,842.5,838.75,841.75,18
20120301|2011-08-05 13:00,5,843.5,847.75,841.25,845.25,76
20120301|2011-08-07 18:00,8,841.5,843.5,841.5,843,9
20120301|2011-08-07 19:00,8,842.75,842.75,842.75,842.75,1
20120301|2011-08-07 20:00,8,844,844,844,844,2
20120301|2011-08-07 23:30,8,840.5,840.5,840.5,840.5,1
20120301|2011-08-08 00:00,8,840.5,841,840.5,841,2
20120301|2011-08-08 00:30,8,840.75,840.75,840.75,840.75,8
20120301|2011-08-08 01:30,8,838.75,838.75,838.75,838.75,1
20120301|2011-08-08 03:30,8,841,841,841,841,1
20120301|2011-08-08 04:00,8,839,839,838.75,838.75,3
20120301|2011-08-08 04:30,8,838.5,838.5,830.5,830.5,15
20120301|2011-08-08 05:00,8,832,832,830.5,830.5,2
20120301|2011-08-08 06:30,8,833.25,833.25,833.25,833.25,1
20120301|2011-08-08 09:30,8,832.25,832.25,817,826.25,150
20120301|2011-08-08 10:00,8,823.5,828.75,822,828.5,52
20120301|2011-08-08 10:30,8,828,828.5,827.5,828.5,9
20120301|2011-08-08 11:00,8,827,830.5,827,827,11
20120301|2011-08-08 11:30,8,825.5,827.75,824,827.75,12
20120301|2011-08-08 12:00,8,825.25,829.25,825.25,827.75,53
20120301|2011-08-08 12:30,8,826.5,830,823.75,823.75,48
20120301|2011-08-08 13:00,8,823,828,817.75,819,186
20120301|2011-08-08 18:00,9,817.5,817.5,814,817.25,13
20120301|2011-08-08 19:00,9,813.25,813.5,812.5,812.5,5
20120301|2011-08-08 19:30,9,812.5,812.5,812.25,812.5,5
20120301|2011-08-08 20:00,9,812,812,812,812,1
20120301|2011-08-08 20:30,9,810.75,810.75,810.75,810.75,1
20120301|2011-08-08 21:00,9,810.25,810.25,810.25,810.25,1
20120301|2011-08-08 21:30,9,810,810,810,810,2
20120301|2011-08-08 23:00,9,816.25,816.25,816.25,816.25,1
20120301|2011-08-08 23:30,9,817,819,817,818.75,7
20120301|2011-08-09 00:00,9,818.5,819.5,818.5,819.5,4
20120301|2011-08-09 01:30,9,820,820,820,820,7
20120301|2011-08-09 02:00,9,820,822.75,820,822.75,25
20120301|2011-08-09 02:30,9,822,822,822,822,1
20120301|2011-08-09 04:00,9,819,819,812,812,5
20120301|2011-08-09 04:30,9,817.5,817.75,817.5,817.75,2
20120301|2011-08-09 05:00,9,813,813,813,813,1
20120301|2011-08-09 05:30,9,813.75,813.75,813.75,813.75,1
20120301|2011-08-09 09:30,9,825.75,840,824,827.5,99
20120301|2011-08-09 10:00,9,827.5,833,827.5,832.5,45
20120301|2011-08-09 10:30,9,833.25,836,833,835,29
20120301|2011-08-09 11:00,9,835,839.5,834.75,839.5,38
20120301|2011-08-09 11:30,9,838.5,840.25,831.25,831.25,56
20120301|2011-08-09 12:00,9,831,835.75,830.75,834.75,44
20120301|2011-08-09 12:30,9,834,835,830,832.5,50
20120301|2011-08-09 13:00,9,833.75,834.75,829.25,830.5,175
20120301|2011-08-09 18:00,10,839.25,841,839.25,841,6
20120301|2011-08-09 20:30,10,840.5,840.5,840.5,840.5,1
20120301|2011-08-10 00:30,10,841.75,841.75,841.75,841.75,2
20120301|2011-08-10 01:30,10,839.5,839.5,839.5,839.5,2
20120301|2011-08-10 02:30,10,838.5,838.5,838.5,838.5,1
20120301|2011-08-10 03:30,10,837.75,837.75,837.75,837.75,2
20120301|2011-08-10 06:30,10,843.75,843.75,840.75,843,4
20120301|2011-08-10 07:00,10,842.75,842.75,842.5,842.5,4
20120301|2011-08-10 09:30,10,834.25,840,833.25,839.75,48
20120301|2011-08-10 10:00,10,838.75,841,838.5,840.25,44
20120301|2011-08-10 10:30,10,839.5,839.5,837.25,837.25,19
20120301|2011-08-10 11:00,10,838.75,841,837.75,839.75,53
20120301|2011-08-10 11:30,10,841,842,839.5,840.75,23
20120301|2011-08-10 12:00,10,840.75,842.75,839.25,842.5,17
20120301|2011-08-10 12:30,10,843,846.5,841.25,846.25,54
20120301|2011-08-10 13:00,10,846.25,852.25,843.75,852.25,173
20120301|2011-08-10 18:00,11,849,849.75,846,848.5,43
20120301|2011-08-10 18:30,11,848.75,850.25,848.5,850.25,15
20120301|2011-08-10 19:30,11,850.25,850.25,848.75,849.25,14
20120301|2011-08-10 20:00,11,849.25,849.25,847.5,848.75,14
20120301|2011-08-10 20:30,11,848.75,848.75,848.75,848.75,1
20120301|2011-08-10 21:00,11,848.75,848.75,848.75,848.75,1
20120301|2011-08-10 22:00,11,850.75,850.75,850.75,850.75,1
20120301|2011-08-10 23:00,11,851,851,851,851,1
20120301|2011-08-11 00:30,11,850,850,850,850,1
20120301|2011-08-11 01:00,11,851,851,851,851,2
20120301|2011-08-11 01:30,11,851.75,855.75,851.75,855.75,3
20120301|2011-08-11 03:30,11,859.75,859.75,859.75,859.75,2
20120301|2011-08-11 04:00,11,858.5,858.5,856,856,5
20120301|2011-08-11 06:00,11,855.5,855.5,854,854,11
20120301|2011-08-11 06:30,11,854,859.25,854,855.25,12
20120301|2011-08-11 07:00,11,858.25,859,858.25,859,2
20120301|2011-08-11 09:30,11,880,883.75,870.25,874,259
20120301|2011-08-11 10:00,11,873.25,873.25,868,869.5,59
20120301|2011-08-11 10:30,11,867.5,869.75,864.75,869.75,38
20120301|2011-08-11 11:00,11,869.25,872.25,869.25,872,20
20120301|2011-08-11 11:30,11,876,880.25,876,880,23
20120301|2011-08-11 12:00,11,880.25,880.25,872,872.5,14
20120301|2011-08-11 12:30,11,874.25,874.25,870.5,871.25,10
20120301|2011-08-11 13:00,11,871.5,875.5,870.5,871.25,91
20120301|2011-08-11 18:00,12,876,876,874.25,876,11
20120301|2011-08-11 23:00,12,871.75,872,871.75,872,2
20120301|2011-08-12 00:00,12,876,876,876,876,4
20120301|2011-08-12 01:00,12,876,876,876,876,6
20120301|2011-08-12 01:30,12,876,876,875.75,876,23
20120301|2011-08-12 02:30,12,874.25,874.25,873,873,4
20120301|2011-08-12 03:00,12,874,874.5,874,874.5,4
20120301|2011-08-12 05:30,12,874,874,874,874,1
20120301|2011-08-12 06:00,12,873.25,873.25,873.25,873.25,2
20120301|2011-08-12 09:30,12,870.5,878.5,869.75,876,116
20120301|2011-08-12 10:00,12,877.5,878,875,875.75,15
20120301|2011-08-12 10:30,12,876.25,879.25,875.75,878,43
20120301|2011-08-12 11:00,12,879,882.5,879,882.5,38
20120301|2011-08-12 11:30,12,883.5,884,882,884,29
20120301|2011-08-12 12:00,12,883.75,884,882.5,883,18
20120301|2011-08-12 12:30,12,883.5,884.75,878,879.75,36
20120301|2011-08-12 13:00,12,878.25,880,866,873.5,286
20120301|2011-08-14 18:00,15,872.5,873.25,872.5,873.25,3
20120301|2011-08-14 18:30,15,874.25,874.25,874.25,874.25,1
20120301|2011-08-15 01:00,15,873.75,873.75,872.25,872.25,7
20120301|2011-08-15 03:00,15,874.25,874.5,874.25,874.5,7
20120301|2011-08-15 05:30,15,877.75,877.75,877.75,877.75,6
20120301|2011-08-15 06:00,15,877,877,877,877,2
20120301|2011-08-15 06:30,15,877.25,877.75,876.75,876.75,8
20120301|2011-08-15 07:00,15,877.5,878.25,877.5,878.25,9
20120301|2011-08-15 09:30,15,878,878,873,877,34
20120301|2011-08-15 10:00,15,875,878.25,874.25,878.25,21
20120301|2011-08-15 10:30,15,878,880,877,880,9
20120301|2011-08-15 11:00,15,879,882.75,879,882.75,10
20120301|2011-08-15 11:30,15,883.5,885,879,880.5,17
20120301|2011-08-15 12:00,15,880.25,881,878.25,880.75,6
20120301|2011-08-15 12:30,15,877.25,878,874.75,874.75,8
20120301|2011-08-15 13:00,15,876.25,880.25,876,879,67
20120301|2011-08-15 18:00,16,876.5,876.5,876.5,876.5,1
20120301|2011-08-16 01:30,16,879,879,879,879,14
20120301|2011-08-16 02:00,16,879,879,879,879,6
20120301|2011-08-16 02:30,16,879,879,879,879,4
20120301|2011-08-16 03:00,16,879,879,879,879,10
20120301|2011-08-16 03:30,16,879,879,879,879,1
20120301|2011-08-16 04:30,16,879.5,879.5,879.5,879.5,5
20120301|2011-08-16 06:00,16,877.75,877.75,877.25,877.25,2
20120301|2011-08-16 06:30,16,876.25,876.25,876.25,876.25,1
20120301|2011-08-16 07:00,16,875.75,875.75,875.75,875.75,1
20120301|2011-08-16 09:30,16,874.5,889.25,874.5,888,78
20120301|2011-08-16 10:00,16,888.5,894,888.25,893.25,121
20120301|2011-08-16 10:30,16,894.25,900,893.5,899.5,51
20120301|2011-08-16 11:00,16,898,904.5,898,904,40
20120301|2011-08-16 11:30,16,903.75,904.5,902.75,902.75,53
20120301|2011-08-16 12:00,16,902.75,902.75,895.75,901.25,79
20120301|2011-08-16 12:30,16,902.5,903,899.25,899.25,10
20120301|2011-08-16 13:00,16,898.25,898.25,895.25,895.5,66
20120301|2011-08-16 20:00,17,899.75,899.75,899.75,899.75,1
20120301|2011-08-17 00:00,17,900.75,901,900.75,901,2
20120301|2011-08-17 00:30,17,901,901,901,901,7
20120301|2011-08-17 01:00,17,901.25,901.25,901.25,901.25,1
20120301|2011-08-17 02:00,17,901.25,901.25,901,901,4
20120301|2011-08-17 04:00,17,901,901,901,901,2
20120301|2011-08-17 04:30,17,900.75,901.5,900.75,901.5,6
20120301|2011-08-17 05:00,17,901.5,901.5,901,901,4
20120301|2011-08-17 09:30,17,903.75,915,903.75,910,122
20120301|2011-08-17 10:00,17,908.25,912,908.25,910.75,30
20120301|2011-08-17 10:30,17,910,912.5,909,911,44
20120301|2011-08-17 11:00,17,910.75,910.75,905.75,909,33
20120301|2011-08-17 11:30,17,911,914,911,913.5,42
20120301|2011-08-17 12:00,17,913.5,913.75,912.5,913.75,11
20120301|2011-08-17 12:30,17,911.5,911.5,909,910.25,6
20120301|2011-08-17 13:00,17,910.25,911.25,904.25,904.5,171
20120301|2011-08-17 18:00,18,906,906,906,906,10
20120301|2011-08-17 19:00,18,904,904,901.25,901.25,5
20120301|2011-08-17 19:30,18,900,900,900,900,11
20120301|2011-08-17 20:00,18,902,902,902,902,2
20120301|2011-08-17 20:30,18,900,900,900,900,2
20120301|2011-08-17 21:30,18,900.75,900.75,900.75,900.75,1
20120301|2011-08-17 22:30,18,901.5,901.5,901.5,901.5,1
20120301|2011-08-17 23:00,18,901.5,901.5,901.5,901.5,1
20120301|2011-08-18 00:00,18,901.25,902.25,901.25,902.25,3
20120301|2011-08-18 01:30,18,901.75,901.75,901.75,901.75,2
20120301|2011-08-18 02:00,18,902.25,902.75,902.25,902.75,4
20120301|2011-08-18 02:30,18,902.5,902.5,902.5,902.5,2
20120301|2011-08-18 03:00,18,901.25,901.5,901.25,901.25,6
20120301|2011-08-18 03:30,18,901.5,901.5,900,900.5,9
20120301|2011-08-18 04:00,18,901.5,902.25,886,889.75,68
20120301|2011-08-18 04:30,18,894.25,895.25,894.25,894.75,5
20120301|2011-08-18 05:30,18,895,895.25,895,895.25,4
20120301|2011-08-18 09:30,18,890,897.75,888,892.5,121
20120301|2011-08-18 10:00,18,893.25,893.5,888,888.75,32
20120301|2011-08-18 10:30,18,888.25,895,886.5,895,30
20120301|2011-08-18 11:00,18,891,895.25,891,895.25,11
20120301|2011-08-18 11:30,18,896.5,899,896.5,899,3
20120301|2011-08-18 12:00,18,900,900,897.75,898.25,10
20120301|2011-08-18 12:30,18,896.75,896.75,894.5,895.25,10
20120301|2011-08-18 13:00,18,894.5,896.75,891.5,896.75,112
20120301|2011-08-18 20:30,19,888.75,889.25,888.75,889.25,2
20120301|2011-08-18 21:30,19,889.75,889.75,889.75,889.75,1
20120301|2011-08-19 01:00,19,891.75,892,891.75,892,4
20120301|2011-08-19 02:00,19,890.75,890.75,890.75,890.75,1
20120301|2011-08-19 02:30,19,888.5,888.5,888.5,888.5,2
20120301|2011-08-19 06:30,19,895.75,896.25,895.75,896.25,3
20120301|2011-08-19 07:00,19,897.75,899,897.75,899,3
20120301|2011-08-19 09:30,19,905.25,906.75,901.75,906,64
20120301|2011-08-19 10:00,19,905.5,909.75,905.5,907.75,69
20120301|2011-08-19 10:30,19,907.75,921.75,907.75,921.5,96
20120301|2011-08-19 11:00,19,922,922,917,920.5,50
20120301|2011-08-19 11:30,19,919.25,922,919.25,920.75,20
20120301|2011-08-19 12:00,19,919.75,920.75,916.5,917,49
20120301|2011-08-19 12:30,19,918.75,920,917.25,919,88
20120301|2011-08-19 13:00,19,922,924.5,920.5,921.25,125
20120301|2011-08-21 18:00,22,923.75,924.5,923.75,924.5,3
20120301|2011-08-21 19:30,22,927.5,929.25,927.5,929.25,3
20120301|2011-08-21 20:30,22,930.5,930.5,930.5,930.5,1
20120301|2011-08-22 04:30,22,931.75,931.75,931.75,931.75,5
20120301|2011-08-22 05:30,22,933.75,933.75,933.75,933.75,1
20120301|2011-08-22 06:00,22,934,934,934,934,1
20120301|2011-08-22 06:30,22,934,936.25,934,936.25,7
20120301|2011-08-22 07:00,22,936.25,936.5,936,936.5,6
20120301|2011-08-22 09:30,22,936,940,934.5,938.5,93
20120301|2011-08-22 10:00,22,939.5,940,935.75,938.25,54
20120301|2011-08-22 10:30,22,935.75,937.25,926.25,926.75,71
20120301|2011-08-22 11:00,22,926.5,929.25,926.25,929.25,17
20120301|2011-08-22 11:30,22,930.5,931.75,928.5,931.75,11
20120301|2011-08-22 12:00,22,929.25,929.25,928.75,928.75,3
20120301|2011-08-22 12:30,22,928,930,928,929.25,9
20120301|2011-08-22 13:00,22,928.75,930,920,921,196
20120301|2011-08-22 19:30,23,925.25,925.25,925.25,925.25,1
20120301|2011-08-22 21:30,23,927.75,928,927.75,928,2
20120301|2011-08-23 02:30,23,927.75,927.75,927.75,927.75,1
20120301|2011-08-23 03:00,23,929.5,929.5,929.5,929.5,4
20120301|2011-08-23 04:00,23,929.5,929.5,929.5,929.5,2
20120301|2011-08-23 04:30,23,930,930,930,930,5
20120301|2011-08-23 05:00,23,929.5,930,929.5,930,3
20120301|2011-08-23 05:30,23,929.5,929.5,929.5,929.5,4
20120301|2011-08-23 06:00,23,929.75,931,929.75,931,6
20120301|2011-08-23 06:30,23,931,931,931,931,2
20120301|2011-08-23 07:00,23,931.75,932.25,931.75,932.25,6
20120301|2011-08-23 09:30,23,931.25,934.75,926.25,931.25,50
20120301|2011-08-23 10:00,23,930.25,935.5,930.25,933.5,12
20120301|2011-08-23 10:30,23,933.75,934.25,931.75,932.75,20
20120301|2011-08-23 11:00,23,934,935,933,934.25,17
20120301|2011-08-23 11:30,23,933.75,935,932.25,932.25,36
20120301|2011-08-23 12:00,23,932.75,934.25,932,934,33
20120301|2011-08-23 12:30,23,933.75,934.75,929.5,934.75,29
20120301|2011-08-23 13:00,23,934,937,932,932.5,146
20120301|2011-08-23 19:00,24,928.5,928.5,927.5,927.5,5
20120301|2011-08-24 03:00,24,929.5,929.5,929.5,929.5,3
20120301|2011-08-24 03:30,24,929.5,929.5,929.5,929.5,2
20120301|2011-08-24 04:00,24,929.5,929.5,929.5,929.5,1
20120301|2011-08-24 04:30,24,929.5,929.5,929.5,929.5,1
20120301|2011-08-24 05:00,24,928.25,928.5,928.25,928.5,5
20120301|2011-08-24 05:30,24,928.25,928.75,928.25,928.75,10
20120301|2011-08-24 09:30,24,930.5,934,927,929.5,135
20120301|2011-08-24 10:00,24,928.75,931.5,927.75,931,118
20120301|2011-08-24 10:30,24,930.25,930.25,921,922.25,31
20120301|2011-08-24 11:00,24,919.25,922,914.25,920.75,44
20120301|2011-08-24 11:30,24,921,922.5,921,922.5,11
20120301|2011-08-24 12:00,24,921.25,922.75,920.25,922,38
20120301|2011-08-24 12:30,24,923,923,918.75,919.75,8
20120301|2011-08-24 13:00,24,919.25,923.25,913.75,915,168
20120301|2011-08-24 18:00,25,914.25,914.25,910.25,910.25,7
20120301|2011-08-24 18:30,25,910,910.5,910,910.5,2
20120301|2011-08-24 19:00,25,910.5,910.5,910.5,910.5,1
20120301|2011-08-24 20:30,25,908,908,907,907.5,6
20120301|2011-08-24 21:00,25,907.75,907.75,905.25,905.25,5
20120301|2011-08-24 22:00,25,904.75,904.75,901.5,901.5,6
20120301|2011-08-25 01:00,25,903.75,903.75,903.75,903.75,1
20120301|2011-08-25 03:30,25,908,908,908,908,1
20120301|2011-08-25 04:00,25,908.5,908.5,908.5,908.5,1
20120301|2011-08-25 06:00,25,907.5,907.5,906.75,906.75,3
20120301|2011-08-25 07:00,25,908.5,908.5,908.5,908.5,2
20120301|2011-08-25 09:30,25,905.25,917.75,901.25,917.75,113
20120301|2011-08-25 10:00,25,918.75,921.5,916.5,916.5,36
20120301|2011-08-25 10:30,25,919,919,918,919,7
20120301|2011-08-25 11:00,25,921.75,931.5,921.75,928,62
20120301|2011-08-25 11:30,25,926.75,927.25,923,924.25,22
20120301|2011-08-25 12:00,25,924.25,926.75,922.25,926.75,15
20120301|2011-08-25 12:30,25,925.25,927,924.25,924.25,17
20120301|2011-08-25 13:00,25,924.25,926.5,919.5,922,119
20120301|2011-08-25 18:00,26,922,922,917.5,917.5,22
20120301|2011-08-25 20:30,26,920,920,920,920,1
20120301|2011-08-26 03:30,26,922.5,923.5,922.5,923.5,5
20120301|2011-08-26 04:30,26,920.75,920.75,920,920,5
20120301|2011-08-26 06:00,26,920.5,920.5,920.5,920.5,1
20120301|2011-08-26 09:30,26,915,927,915,926.75,36
20120301|2011-08-26 10:00,26,926.75,941,926.75,939,113
20120301|2011-08-26 10:30,26,939.75,942,937.75,940,44
20120301|2011-08-26 11:00,26,942.25,945.75,942.25,944.25,44
20120301|2011-08-26 11:30,26,943,944.75,943,944,16
20120301|2011-08-26 12:00,26,945.75,948,944,944.5,33
20120301|2011-08-26 12:30,26,945,946.5,944,945.25,27
20120301|2011-08-26 13:00,26,945,945.25,937.25,942.75,72
20120301|2011-08-28 18:00,29,940,941.5,940,941.5,2
20120301|2011-08-28 18:30,29,943,943,943,943,3
20120301|2011-08-29 00:30,29,940.75,940.75,940.75,940.75,7
20120301|2011-08-29 01:00,29,940.75,940.75,940.75,940.75,1
20120301|2011-08-29 03:30,29,941.75,941.75,941.75,941.75,1
20120301|2011-08-29 04:00,29,942,944.25,942,944.25,12
20120301|2011-08-29 04:30,29,944.75,944.75,944.75,944.75,1
20120301|2011-08-29 05:30,29,944.5,944.5,943.5,943.5,7
20120301|2011-08-29 06:30,29,945.25,945.25,945,945,4
20120301|2011-08-29 09:30,29,946.5,947,938,943.5,74
20120301|2011-08-29 10:00,29,942.5,946,941,946,48
20120301|2011-08-29 10:30,29,946.75,946.75,942.5,944.25,21
20120301|2011-08-29 11:00,29,944.5,945.25,943.5,943.5,17
20120301|2011-08-29 11:30,29,944,946.25,943.75,946,51
20120301|2011-08-29 12:00,29,946.25,947.25,945.5,946.75,16
20120301|2011-08-29 12:30,29,945.75,948,944.5,945.25,40
20120301|2011-08-29 13:00,29,945.75,947.5,940,940.5,92
20120301|2011-08-29 18:30,30,939,939,939,939,2
20120301|2011-08-29 19:00,30,938,938,932,932,10
20120301|2011-08-29 19:30,30,934,934,934,934,1
20120301|2011-08-29 21:00,30,932.75,932.75,932.75,932.75,1
20120301|2011-08-29 22:30,30,931.75,931.75,931.5,931.5,3
20120301|2011-08-30 00:00,30,933.5,933.5,933.5,933.5,3
20120301|2011-08-30 02:00,30,936,936,936,936,1
20120301|2011-08-30 05:00,30,934.25,934.25,933,933,2
20120301|2011-08-30 06:30,30,932.75,932.75,932.75,932.75,1
20120301|2011-08-30 07:00,30,933,933,933,933,1
20120301|2011-08-30 09:30,30,930.75,938,926.25,937.25,69
20120301|2011-08-30 10:00,30,935.25,936.75,932.25,933.5,19
20120301|2011-08-30 10:30,30,932.25,932.25,927.75,930.25,12
20120301|2011-08-30 11:00,30,930.5,931.5,930.5,931.25,11
20120301|2011-08-30 11:30,30,933.25,933.5,932,933.25,21
20120301|2011-08-30 12:00,30,934.25,936,934.25,935,8
20120301|2011-08-30 12:30,30,937.25,942,936.75,941.25,22
20120301|2011-08-30 13:00,30,941.5,945,932.25,938.5,142
20120301|2011-08-30 18:00,31,935.5,935.5,935,935,5
20120301|2011-08-30 18:30,31,934,934,934,934,2
20120301|2011-08-30 21:30,31,934,934,934,934,1
20120301|2011-08-30 22:00,31,934.75,934.75,934.25,934.25,2
20120301|2011-08-31 09:30,31,931.75,933,927.75,932.75,42
20120301|2011-08-31 10:00,31,932,938,930.5,936.5,110
20120301|2011-08-31 10:30,31,937.75,938.5,937.75,938,9
20120301|2011-08-31 11:00,31,941,943.25,939.5,943.25,31
20120301|2011-08-31 11:30,31,941,941,939,939,8
20120301|2011-08-31 12:00,31,937.75,940,937.75,938.25,13
20120301|2011-08-31 12:30,31,938.75,942.25,938.75,940.25,13
20120301|2011-08-31 13:00,31,941.25,951.5,940.75,945.25,111
20120301|2011-09-01 00:00,1,942.75,943.25,942.75,943.25,3
20120301|2011-09-01 00:30,1,943,943,943,943,1
20120301|2011-09-01 01:00,1,942.75,942.75,942.75,942.75,2
20120301|2011-09-01 02:30,1,940,940,940,940,2
20120301|2011-09-01 03:00,1,940,940,940,940,1
20120301|2011-09-01 04:30,1,938.5,938.5,938.5,938.5,1
20120301|2011-09-01 06:30,1,937,937,937,937,7
20120301|2011-09-01 09:30,1,937,939,931.5,938,55
20120301|2011-09-01 10:00,1,938,941.75,938,941.75,30
20120301|2011-09-01 10:30,1,941.25,946.75,941.25,946.75,27
20120301|2011-09-01 11:00,1,945.25,948,945,947.75,39
20120301|2011-09-01 11:30,1,948,948,943,943,37
20120301|2011-09-01 12:00,1,943,943,938,940.75,81
20120301|2011-09-01 12:30,1,938.5,941,938.5,940.5,37
20120301|2011-09-01 13:00,1,940,941.5,930,934.5,210
20120301|2011-09-01 18:00,2,933.25,935,933.25,935,8
20120301|2011-09-01 19:00,2,935.25,935.5,935.25,935.5,2
20120301|2011-09-02 02:30,2,937,937.25,937,937.25,4
20120301|2011-09-02 03:00,2,937.5,937.75,937.5,937.75,3
20120301|2011-09-02 03:30,2,938,938.5,938,938.5,3
20120301|2011-09-02 06:30,2,938.75,938.75,938.75,938.75,1
20120301|2011-09-02 09:30,2,938,940.75,936,940.75,130
20120301|2011-09-02 10:00,2,941,946.75,941,945,108
20120301|2011-09-02 10:30,2,944.75,946,941,946,28
20120301|2011-09-02 11:00,2,945.25,947.5,945,946.75,20
20120301|2011-09-02 11:30,2,946.5,949,946.5,948.5,68
20120301|2011-09-02 12:00,2,948,948,943.5,943.5,29
20120301|2011-09-02 12:30,2,944.25,947.5,944.25,946.75,39
20120301|2011-09-02 13:00,2,945.75,947,940,943.75,228
20120301|2011-09-05 18:00,6,933,937.5,933,933.75,28
20120301|2011-09-05 19:00,6,935,936.5,935,936.5,4
20120301|2011-09-06 06:00,6,933.75,933.75,933.75,933.75,1
20120301|2011-09-06 09:30,6,934.75,935,927.75,929,82
20120301|2011-09-06 10:00,6,929,929,925,925.25,53
20120301|2011-09-06 10:30,6,925,927,925,926.5,29
20120301|2011-09-06 11:00,6,927,927,926,926.5,6
20120301|2011-09-06 11:30,6,925.75,926,925.5,925.75,9
20120301|2011-09-06 12:00,6,926.5,926.5,926.25,926.25,3
20120301|2011-09-06 12:30,6,926.5,935.25,926.5,934.5,23
20120301|2011-09-06 13:00,6,935,936,928.75,928.75,33
20120301|2011-09-07 02:00,7,936.75,936.75,936.75,936.75,1
20120301|2011-09-07 03:00,7,938.75,944,938.75,942,16
20120301|2011-09-07 04:00,7,938,938,938,938,2
20120301|2011-09-07 04:30,7,938,938,938,938,5
20120301|2011-09-07 05:00,7,938,938,938,938,1
20120301|2011-09-07 05:30,7,940,940,940,940,1
20120301|2011-09-07 09:30,7,942.5,943.25,930,930,36
20120301|2011-09-07 10:00,7,928.25,928.25,924.75,926,13
20120301|2011-09-07 10:30,7,926.75,927.75,926.5,927.75,4
20120301|2011-09-07 11:00,7,927.5,928,925,928,15
20120301|2011-09-07 11:30,7,929,929,927,928,26
20120301|2011-09-07 12:00,7,928.5,928.5,923,925.25,20
20120301|2011-09-07 12:30,7,923.5,927,923.5,925,31
20120301|2011-09-07 13:00,7,922.5,927.25,922.5,924,53
20120301|2011-09-07 18:00,8,925.5,925.5,922.75,925.5,11
20120301|2011-09-07 20:30,8,921.5,921.5,921.5,921.5,6
20120301|2011-09-07 21:00,8,921.5,921.5,921.5,921.5,1
20120301|2011-09-08 03:30,8,924.75,924.75,924.75,924.75,1
20120301|2011-09-08 04:30,8,925,925,925,925,1
20120301|2011-09-08 05:00,8,923,923,923,923,1
20120301|2011-09-08 09:30,8,920.5,925,918.25,919,115
20120301|2011-09-08 10:00,8,919,919,912.25,916.5,87
20120301|2011-09-08 10:30,8,915,915,911.5,911.75,13
20120301|2011-09-08 11:00,8,912.25,913,910,910,63
20120301|2011-09-08 11:30,8,912.5,914.25,911.75,914.25,4
20120301|2011-09-08 12:00,8,913.25,914,913.25,914,5
20120301|2011-09-08 12:30,8,915,916,913.5,913.75,22
20120301|2011-09-08 13:00,8,914,915,903.75,909.25,152
20120301|2011-09-08 20:30,9,909.75,909.75,909.75,909.75,1
20120301|2011-09-08 23:00,9,910,910,910,910,1
20120301|2011-09-09 02:30,9,910,910,910,910,3
20120301|2011-09-09 03:30,9,909.25,909.25,909.25,909.25,1
20120301|2011-09-09 04:30,9,910.75,911,910.75,911,2
20120301|2011-09-09 05:00,9,911.25,911.5,911.25,911.5,2
20120301|2011-09-09 05:30,9,911.25,911.25,910,910,15
20120301|2011-09-09 07:00,9,909.75,909.75,909.5,909.5,2
20120301|2011-09-09 09:30,9,909.5,911.75,907.25,907.25,58
20120301|2011-09-09 10:00,9,908.25,908.25,904.25,904.25,36
20120301|2011-09-09 10:30,9,905.75,906.75,903.5,903.5,26
20120301|2011-09-09 11:00,9,902.5,904,900.5,904,9
20120301|2011-09-09 11:30,9,903,903.25,902,903.25,48
20120301|2011-09-09 12:00,9,903.75,905.75,903.75,905.75,6
20120301|2011-09-09 12:30,9,907,908.5,906,907.25,46
20120301|2011-09-09 13:00,9,905.5,907,901.5,901.5,26
20120301|2011-09-11 18:00,12,906,906,900,900,5
20120301|2011-09-11 23:30,12,904,904,904,904,1
20120301|2011-09-12 01:00,12,904.25,904.75,904.25,904.75,2
20120301|2011-09-12 01:30,12,905.25,905.5,905.25,905.5,2
20120301|2011-09-12 03:30,12,906,906,906,906,13
20120301|2011-09-12 05:30,12,900,900,900,900,2
20120301|2011-09-12 06:00,12,897,898.5,894.5,898.5,7
20120301|2011-09-12 06:30,12,900.25,900.25,900.25,900.25,1
20120301|2011-09-12 07:00,12,898.75,902,898.75,902,5
20120301|2011-09-12 09:30,12,886,891.25,884.25,887.75,103
20120301|2011-09-12 10:00,12,887.5,891,884.5,891,62
20120301|2011-09-12 10:30,12,892.25,897.75,890.5,895,21
20120301|2011-09-12 11:00,12,892.75,900.75,892.75,897.5,18
20120301|2011-09-12 11:30,12,903,903.5,901.75,902.75,12
20120301|2011-09-12 12:00,12,903.25,903.25,903.25,903.25,1
20120301|2011-09-12 12:30,12,901.75,905,901,904.75,33
20120301|2011-09-12 13:00,12,903.5,904.25,898.25,898.25,112
20120301|2011-09-12 18:00,13,900,901.25,900,901.25,18
20120301|2011-09-12 19:00,13,901.25,901.25,901.25,901.25,1
20120301|2011-09-12 19:30,13,901.25,901.25,900,900,4
20120301|2011-09-12 20:00,13,900,900.5,900,900.5,3
20120301|2011-09-13 02:00,13,898.25,898.25,896.25,896.25,5
20120301|2011-09-13 02:30,13,896,896,895.25,895.25,3
20120301|2011-09-13 03:00,13,895.25,895.25,891.75,891.75,4
20120301|2011-09-13 04:00,13,893,893,893,893,3
20120301|2011-09-13 06:00,13,893,893,893,893,2
20120301|2011-09-13 07:00,13,890.25,890.25,890.25,890.25,1
20120301|2011-09-13 09:30,13,890.5,893.5,881.5,882.75,66
20120301|2011-09-13 10:00,13,882.25,884.5,881,884.25,38
20120301|2011-09-13 10:30,13,882,882.5,878.75,880.25,29
20120301|2011-09-13 11:00,13,875.75,876.5,875,875.25,81
20120301|2011-09-13 11:30,13,878.25,881.75,878,880.25,20
20120301|2011-09-13 12:00,13,881.5,883,880,880.25,26
20120301|2011-09-13 12:30,13,880,880,876.75,877,22
20120301|2011-09-13 13:00,13,877.5,877.5,871,874.75,317
20120301|2011-09-13 18:00,14,874,874,874,874,2
20120301|2011-09-13 20:00,14,874.5,874.5,874.5,874.5,1
20120301|2011-09-13 22:30,14,871,871,871,871,1
20120301|2011-09-13 23:00,14,870.75,870.75,870.75,870.75,2
20120301|2011-09-13 23:30,14,870.75,870.75,870.75,870.75,9
20120301|2011-09-14 00:30,14,870,870,870,870,2
20120301|2011-09-14 02:00,14,870,870,870,870,2
20120301|2011-09-14 02:30,14,870.25,870.75,870.25,870.75,4
20120301|2011-09-14 03:00,14,869.75,869.75,868,868,9
20120301|2011-09-14 03:30,14,868,868.25,868,868.25,2
20120301|2011-09-14 04:00,14,868.25,868.5,868.25,868.25,4
20120301|2011-09-14 04:30,14,868.5,868.5,868.5,868.5,4
20120301|2011-09-14 05:00,14,870.5,870.5,870.5,870.5,2
20120301|2011-09-14 09:30,14,869.75,876.25,869.25,874,94
20120301|2011-09-14 10:00,14,873.25,875,873,873.25,58
20120301|2011-09-14 10:30,14,873,873.5,872,872.5,24
20120301|2011-09-14 11:00,14,871.5,871.5,868.25,870,42
20120301|2011-09-14 11:30,14,869.25,871,869,870,5
20120301|2011-09-14 12:00,14,870.5,872.75,870.5,871.25,34
20120301|2011-09-14 12:30,14,871.5,873.25,868.5,870.25,64
20120301|2011-09-14 13:00,14,871,871,861.25,861.25,91
20120301|2011-09-14 18:00,15,862.5,863,861.75,862,13
20120301|2011-09-14 19:00,15,862,862,862,862,1
20120301|2011-09-14 20:00,15,862,862,862,862,5
20120301|2011-09-14 20:30,15,862,862,862,862,1
20120301|2011-09-14 23:00,15,862,862,862,862,1
20120301|2011-09-14 23:30,15,862,862,861.25,861.25,5
20120301|2011-09-15 03:00,15,861.25,861.25,861.25,861.25,5
20120301|2011-09-15 03:30,15,860,860,860,860,2
20120301|2011-09-15 04:00,15,860,860,860,860,5
20120301|2011-09-15 04:30,15,860,860,859.25,859.25,18
20120301|2011-09-15 05:30,15,859.25,859.25,859.25,859.25,1
20120301|2011-09-15 06:00,15,858.5,858.5,858.5,858.5,2
20120301|2011-09-15 09:30,15,859.5,860.25,853.75,853.75,80
20120301|2011-09-15 10:00,15,854,856.25,852.5,853,45
20120301|2011-09-15 10:30,15,852.25,855.75,850.75,852.75,27
20120301|2011-09-15 11:00,15,852.25,858,850.25,858,38
20120301|2011-09-15 11:30,15,858,860.25,856,859.5,23
20120301|2011-09-15 12:00,15,859.5,861,856.5,861,84
20120301|2011-09-15 12:30,15,857.5,859.75,855.75,858.5,46
20120301|2011-09-15 13:00,15,858.75,866,858.5,865,108
20120301|2011-09-15 18:00,16,869.75,869.75,867,869.25,17
20120301|2011-09-15 18:30,16,866,866,865.5,865.5,3
20120301|2011-09-15 23:30,16,868.5,868.5,868.5,868.5,3
20120301|2011-09-16 00:00,16,868.5,868.5,868.5,868.5,1
20120301|2011-09-16 00:30,16,868.5,868.5,865.5,865.5,2
20120301|2011-09-16 01:30,16,866,866,866,866,1
20120301|2011-09-16 02:00,16,865.75,867.25,865.75,867.25,7
20120301|2011-09-16 02:30,16,867.25,867.25,867.25,867.25,1
20120301|2011-09-16 04:00,16,865.5,867,865.5,867,7
20120301|2011-09-16 05:00,16,865.75,865.75,865.75,865.75,1
20120301|2011-09-16 09:30,16,867.75,871.75,860.25,868.5,92
20120301|2011-09-16 10:00,16,869,869.5,859.5,859.5,60
20120301|2011-09-16 10:30,16,862.25,864.5,861.5,864.5,3
20120301|2011-09-16 11:00,16,863,864.25,862.75,864.25,7
20120301|2011-09-16 11:30,16,862.5,862.75,861.75,862,9
20120301|2011-09-16 12:00,16,862.5,863,860.75,861.75,13
20120301|2011-09-16 12:30,16,862.5,862.75,861,861,33
20120301|2011-09-16 13:00,16,860.5,861.5,849.75,855.25,247
20120301|2011-09-18 18:00,19,857.25,857.25,852.5,853.5,16
20120301|2011-09-18 18:30,19,853.75,853.75,853.75,853.75,1
20120301|2011-09-18 19:00,19,853.75,853.75,853.75,853.75,4
20120301|2011-09-18 19:30,19,853,853,853,853,4
20120301|2011-09-18 20:00,19,853,853,853,853,7
20120301|2011-09-18 22:00,19,851,851,851,851,2
20120301|2011-09-19 01:00,19,850.5,850.5,850.5,850.5,1
20120301|2011-09-19 02:00,19,849,849,848.5,849,25
20120301|2011-09-19 04:00,19,848,848,847.75,847.75,3
20120301|2011-09-19 04:30,19,847.75,848,847.75,848,9
20120301|2011-09-19 06:30,19,846.5,846.5,846.5,846.5,7
20120301|2011-09-19 07:00,19,846.5,846.5,846.5,846.5,1
20120301|2011-09-19 09:30,19,846,847.5,834,835.25,201
20120301|2011-09-19 10:00,19,835.5,838.25,834.25,837.5,41
20120301|2011-09-19 10:30,19,838.25,844.5,837.75,844.5,224
20120301|2011-09-19 11:00,19,844.5,844.5,841.75,843.25,30
20120301|2011-09-19 11:30,19,844.5,845,843.25,843.25,10
20120301|2011-09-19 12:00,19,843.25,843.5,840,840,22
20120301|2011-09-19 12:30,19,839,842.75,837,839.25,51
20120301|2011-09-19 13:00,19,841.5,842.5,835.25,835.25,70
20120301|2011-09-19 18:00,20,839.25,839.25,838.5,838.5,3
20120301|2011-09-19 21:30,20,841.5,841.5,841.5,841.5,1
20120301|2011-09-19 22:00,20,845,848.75,845,847.75,9
20120301|2011-09-19 22:30,20,847.75,847.75,847.75,847.75,2
20120301|2011-09-19 23:30,20,847.5,847.5,847.5,847.5,1
20120301|2011-09-20 01:00,20,844.5,844.5,844.5,844.5,1
20120301|2011-09-20 03:30,20,842,842,842,842,1
20120301|2011-09-20 04:00,20,842,842,842,842,3
20120301|2011-09-20 04:30,20,842,842,841.75,841.75,35
20120301|2011-09-20 05:00,20,841.75,843.25,841.75,843.25,11
20120301|2011-09-20 05:30,20,845.75,845.75,845.75,845.75,2
20120301|2011-09-20 09:30,20,850,850.5,840.5,840.5,80
20120301|2011-09-20 10:00,20,843.25,843.5,839.75,843.5,51
20120301|2011-09-20 10:30,20,843,843,839.75,839.75,6
20120301|2011-09-20 11:00,20,841,841.5,839.5,841.5,10
20120301|2011-09-20 11:30,20,841,841,837.5,838.75,17
20120301|2011-09-20 12:00,20,838.25,838.5,837.25,838,25
20120301|2011-09-20 12:30,20,839.5,841.5,837.25,839.5,24
20120301|2011-09-20 13:00,20,837.75,838.75,835.5,836.5,155
20120301|2011-09-20 18:00,21,837.25,837.25,837.25,837.25,8
20120301|2011-09-20 18:30,21,837.25,837.25,835.25,835.25,12
20120301|2011-09-20 21:30,21,838.25,838.25,838.25,838.25,1
20120301|2011-09-21 02:00,21,838.5,838.5,838.5,838.5,1
20120301|2011-09-21 05:30,21,838.25,838.25,838,838.25,4
20120301|2011-09-21 06:30,21,836.75,836.75,836.75,836.75,4
20120301|2011-09-21 09:30,21,836.5,844.25,836.5,843.5,60
20120301|2011-09-21 10:00,21,844.25,844.25,837.75,840.25,53
20120301|2011-09-21 10:30,21,839.25,843.75,839.25,841.25,14
20120301|2011-09-21 11:00,21,841.25,846,841,846,26
20120301|2011-09-21 11:30,21,845.5,845.5,841.5,841.75,29
20120301|2011-09-21 12:00,21,842.25,842.75,841,842,25
20120301|2011-09-21 12:30,21,842,844,842,843.5,18
20120301|2011-09-21 13:00,21,842.25,843,830.25,830.5,149
20120301|2011-09-21 18:00,22,830,830.25,829.5,829.75,11
20120301|2011-09-21 18:30,22,829.5,829.5,829,829,11
20120301|2011-09-21 19:30,22,829,829,828,828,4
20120301|2011-09-21 20:00,22,828.25,828.25,828.25,828.25,2
20120301|2011-09-22 01:00,22,827,827,827,827,4
20120301|2011-09-22 01:30,22,827,827,827,827,3
20120301|2011-09-22 02:00,22,827,827,825,826.75,8
20120301|2011-09-22 02:30,22,826,826.5,826,826.5,8
20120301|2011-09-22 03:00,22,826.75,827.5,825,825,42
20120301|2011-09-22 04:00,22,823.25,823.5,821.5,823,9
20120301|2011-09-22 04:30,22,820,820,820,820,2
20120301|2011-09-22 05:00,22,820,820.5,820,820.5,5
20120301|2011-09-22 09:30,22,818.75,824.25,816.5,822.5,195
20120301|2011-09-22 10:00,22,821,823,819.75,821.5,106
20120301|2011-09-22 10:30,22,821.25,823,817,818,41
20120301|2011-09-22 11:00,22,817.75,818,816.25,817.75,31
20120301|2011-09-22 11:30,22,817,819,816.75,819,24
20120301|2011-09-22 12:00,22,818,818.25,817,817,104
20120301|2011-09-22 12:30,22,817.25,820.75,815.75,816,165
20120301|2011-09-22 13:00,22,817.25,817.75,811.75,816,133
20120301|2011-09-22 18:00,23,812,815,812,814.75,19
20120301|2011-09-22 19:00,23,815.5,815.5,815,815,3
20120301|2011-09-22 19:30,23,817.75,817.75,817.75,817.75,3
20120301|2011-09-22 20:00,23,820.75,820.75,820.75,820.75,1
20120301|2011-09-22 21:00,23,818.25,818.25,818.25,818.25,1
20120301|2011-09-22 22:30,23,820.5,820.5,820.5,820.5,1
20120301|2011-09-22 23:00,23,820.75,820.75,820.75,820.75,1
20120301|2011-09-23 02:30,23,813.75,816.5,813.75,816.25,9
20120301|2011-09-23 03:00,23,816.25,817.25,816,817,32
20120301|2011-09-23 03:30,23,822,822,822,822,1
20120301|2011-09-23 04:00,23,825.5,831.5,825.5,827,18
20120301|2011-09-23 04:30,23,824.5,824.5,823.75,823.75,2
20120301|2011-09-23 05:30,23,816.5,817,816.5,817,3
20120301|2011-09-23 06:30,23,816,816,816,816,3
20120301|2011-09-23 07:00,23,814.75,814.75,814.5,814.75,3
20120301|2011-09-23 09:30,23,819.25,827.25,817,822.75,150
20120301|2011-09-23 10:00,23,823,823.75,819.25,820.75,106
20120301|2011-09-23 10:30,23,821.5,823.5,818,819.75,55
20120301|2011-09-23 11:00,23,819.75,825,819,824,81
20120301|2011-09-23 11:30,23,824.25,827,823,826.25,49
20120301|2011-09-23 12:00,23,825,827.75,824,827.75,129
20120301|2011-09-23 12:30,23,827,833.25,827,832,44
20120301|2011-09-23 13:00,23,832,838,832,832.5,175
20120301|2011-09-25 18:00,26,838,839.5,837.25,837.25,11
20120301|2011-09-25 18:30,26,837.25,837.25,837.25,837.25,1
20120301|2011-09-25 19:00,26,836.25,836.25,836.25,836.25,1
20120301|2011-09-25 19:30,26,835,835,835,835,2
20120301|2011-09-25 20:30,26,833.5,833.5,833.5,833.5,1
20120301|2011-09-25 23:00,26,833.25,833.25,832.5,832.5,3
20120301|2011-09-25 23:30,26,833,833,832.75,832.75,2
20120301|2011-09-26 00:00,26,832.5,832.5,832.5,832.5,5
20120301|2011-09-26 00:30,26,832,832,831.75,831.75,3
20120301|2011-09-26 01:00,26,831.25,831.25,831.25,831.25,1
20120301|2011-09-26 01:30,26,825,825,824.5,824.75,5
20120301|2011-09-26 02:30,26,831.5,831.5,831.5,831.5,1
20120301|2011-09-26 03:00,26,833,833,833,833,1
20120301|2011-09-26 04:00,26,836.75,838.75,836.75,838.75,5
20120301|2011-09-26 09:30,26,838.75,868.5,835.75,860.75,374
20120301|2011-09-26 10:00,26,860,862.5,859.25,862.25,76
20120301|2011-09-26 10:30,26,862,862.5,857.5,857.5,27
20120301|2011-09-26 11:00,26,857,857,853.25,853.5,30
20120301|2011-09-26 11:30,26,852.75,855.5,852.5,852.75,62
20120301|2011-09-26 12:00,26,852.5,853,849.75,851,38
20120301|2011-09-26 12:30,26,853,855.5,853,854.5,35
20120301|2011-09-26 13:00,26,853.5,855,847.25,847.25,133
20120301|2011-09-26 18:00,27,851.75,851.75,851,851,5
20120301|2011-09-26 18:30,27,851.5,851.5,851.5,851.5,1
20120301|2011-09-26 20:00,27,854,855,854,855,3
20120301|2011-09-26 20:30,27,855,855,855,855,1
20120301|2011-09-26 23:30,27,855,855,855,855,7
20120301|2011-09-27 02:00,27,850.5,850.5,850,850,4
20120301|2011-09-27 02:30,27,849.5,849.5,849.5,849.5,3
20120301|2011-09-27 03:00,27,849.25,849.5,849.25,849.5,12
20120301|2011-09-27 03:30,27,847.75,847.75,847.75,847.75,1
20120301|2011-09-27 04:00,27,847.75,848.5,847.75,848.5,7
20120301|2011-09-27 04:30,27,848.5,850,848.5,850,20
20120301|2011-09-27 05:00,27,850,850,850,850,10
20120301|2011-09-27 05:30,27,850,850,850,850,2
20120301|2011-09-27 06:00,27,850,851.75,850,851.75,5
20120301|2011-09-27 06:30,27,854,854,852,852,7
20120301|2011-09-27 07:00,27,854,854.75,853.75,854.75,13
20120301|2011-09-27 09:30,27,859.5,863.25,855.25,859.75,168
20120301|2011-09-27 10:00,27,858.75,861,858.75,859.5,65
20120301|2011-09-27 10:30,27,859,863,859,860,89
20120301|2011-09-27 11:00,27,860,860,857.5,857.5,46
20120301|2011-09-27 11:30,27,857.25,858.25,855.5,856,30
20120301|2011-09-27 12:00,27,857,857,854,854,49
20120301|2011-09-27 12:30,27,850,852.5,850,850.75,28
20120301|2011-09-27 13:00,27,853,855.5,843.75,851.75,163
20120301|2011-09-27 18:00,28,843.75,843.75,842,842,4
20120301|2011-09-27 23:00,28,840,840,838.5,838.5,5
20120301|2011-09-27 23:30,28,839.5,839.5,839.5,839.5,2
20120301|2011-09-28 00:00,28,839.75,839.75,839.75,839.75,1
20120301|2011-09-28 00:30,28,839.25,839.25,839.25,839.25,2
20120301|2011-09-28 01:00,28,839.25,839.25,839,839,24
20120301|2011-09-28 01:30,28,839,839.25,839,839.25,6
20120301|2011-09-28 02:00,28,839,839,839,839,16
20120301|2011-09-28 02:30,28,839,839,838.25,838.25,6
20120301|2011-09-28 03:00,28,838,838,838,838,1
20120301|2011-09-28 03:30,28,837.5,839.75,837,839.75,53
20120301|2011-09-28 04:00,28,839.75,839.75,839.75,839.75,1
20120301|2011-09-28 04:30,28,839.75,839.75,839.75,839.75,2
20120301|2011-09-28 07:00,28,837.25,837.25,837.25,837.25,1
20120301|2011-09-28 09:30,28,840.25,842.5,828.5,838.5,162
20120301|2011-09-28 10:00,28,838,847.5,837.5,847.25,101
20120301|2011-09-28 10:30,28,846.25,846.25,841,842.75,103
20120301|2011-09-28 11:00,28,843,843.5,836,836.75,158
20120301|2011-09-28 11:30,28,836.5,836.5,831.25,833,66
20120301|2011-09-28 12:00,28,832.5,833,832,832.5,35
20120301|2011-09-28 12:30,28,833,833,832,833,26
20120301|2011-09-28 13:00,28,833,835.25,831,832.5,274
20120301|2011-09-28 18:00,29,831,831.75,826.75,831.75,28
20120301|2011-09-28 18:30,29,827.75,827.75,826.75,827,8
20120301|2011-09-28 19:00,29,827,827,825,825.25,17
20120301|2011-09-28 19:30,29,825.25,825.5,825,825.5,13
20120301|2011-09-28 20:00,29,827,827,827,827,1
20120301|2011-09-28 21:00,29,827.75,828,826,828,5
20120301|2011-09-28 22:00,29,828,828,825.5,827.25,9
20120301|2011-09-28 22:30,29,828,829,828,829,4
20120301|2011-09-28 23:00,29,828.5,830,828.5,830,6
20120301|2011-09-28 23:30,29,830,834.25,829.75,831.75,16
20120301|2011-09-29 00:00,29,831.5,835.75,831,835.75,16
20120301|2011-09-29 00:30,29,836.5,837.25,835,835.25,19
20120301|2011-09-29 01:00,29,836.75,836.75,836.75,836.75,2
20120301|2011-09-29 02:00,29,834.5,834.5,834.5,834.5,4
20120301|2011-09-29 02:30,29,835,836,835,836,36
20120301|2011-09-29 04:00,29,835.5,835.5,835.25,835.5,7
20120301|2011-09-29 04:30,29,833.75,833.75,833.75,833.75,1
20120301|2011-09-29 05:00,29,833.75,835,833.5,835,6
20120301|2011-09-29 05:30,29,836,837,836,837,3
20120301|2011-09-29 06:00,29,834.5,834.75,833.25,833.25,9
20120301|2011-09-29 06:30,29,829.5,829.5,829.5,829.5,1
20120301|2011-09-29 07:00,29,833.25,834.75,832.25,832.25,5
20120301|2011-09-29 09:30,29,833,849,833,848.25,425
20120301|2011-09-29 10:00,29,847.75,855,847,850,212
20120301|2011-09-29 10:30,29,850,857,849.25,850,205
20120301|2011-09-29 11:00,29,849.5,850,846.75,848.25,97
20120301|2011-09-29 11:30,29,847,851,846.5,848.75,64
20120301|2011-09-29 12:00,29,846.5,853.25,846.5,852.5,70
20120301|2011-09-29 12:30,29,852.75,856.5,851.5,855.5,153
20120301|2011-09-29 13:00,29,856,856,850,850,291
20120301|2011-09-29 18:00,30,853,856,853,855,35
20120301|2011-09-29 19:00,30,854.5,854.5,854.25,854.5,3
20120301|2011-09-29 19:30,30,854.5,854.5,854.5,854.5,2
20120301|2011-09-29 20:30,30,854.5,854.5,854.5,854.5,3
20120301|2011-09-29 22:00,30,852.5,852.5,852.5,852.5,1
20120301|2011-09-29 22:30,30,851.75,851.75,851.75,851.75,1
20120301|2011-09-29 23:00,30,853,853,853,853,2
20120301|2011-09-30 00:30,30,852.75,852.75,852.75,852.75,1
20120301|2011-09-30 01:00,30,852.25,852.25,852.25,852.25,1
20120301|2011-09-30 02:00,30,851.75,852.25,851.75,852.25,2
20120301|2011-09-30 05:30,30,851.75,851.75,851.75,851.75,15
20120301|2011-09-30 06:00,30,851.75,851.75,851.75,851.75,8
20120301|2011-09-30 06:30,30,850.75,850.75,850.75,850.75,8
20120301|2011-09-30 07:00,30,852,854.5,852,854.5,25
20120301|2011-09-30 09:30,30,830,839.5,819.25,825.5,469
20120301|2011-09-30 10:00,30,827,836.75,825.5,834.5,226
20120301|2011-09-30 10:30,30,834,834.5,828.25,831.25,116
20120301|2011-09-30 11:00,30,831,835,830.75,835,63
20120301|2011-09-30 11:30,30,835,845,835,843.5,144
20120301|2011-09-30 12:00,30,843.5,866,843.5,862.25,181
20120301|2011-09-30 12:30,30,863.5,870.25,859.75,860.75,356
20120301|2011-09-30 13:00,30,860.75,861.5,836,845.75,323
20120301|2011-10-02 18:00,3,841.5,843.25,841.5,843.25,6
20120301|2011-10-02 18:30,3,845.5,845.5,845,845,2
20120301|2011-10-02 19:30,3,844,844,842.25,844,5
20120301|2011-10-02 20:00,3,844.5,844.5,844.5,844.5,1
20120301|2011-10-02 21:30,3,843.5,843.5,843,843,2
20120301|2011-10-02 22:00,3,842,842,842,842,1
20120301|2011-10-02 22:30,3,841,841.25,840.75,840.75,3
20120301|2011-10-03 01:30,3,840.25,840.25,839.75,839.75,2
20120301|2011-10-03 03:30,3,838,838.25,838,838,3
20120301|2011-10-03 04:00,3,836.75,838.5,833.5,835,19
20120301|2011-10-03 04:30,3,834,834,834,834,1
20120301|2011-10-03 05:00,3,837.5,837.5,837.25,837.25,2
20120301|2011-10-03 05:30,3,839,840.25,839,840.25,3
20120301|2011-10-03 06:30,3,840.5,840.5,840.5,840.5,6
20120301|2011-10-03 07:00,3,840.5,840.5,838,838.5,20
20120301|2011-10-03 09:30,3,840,840,822.5,830.25,344
20120301|2011-10-03 10:00,3,831.5,836,830,834.5,150
20120301|2011-10-03 10:30,3,834.5,838.5,834,837.25,105
20120301|2011-10-03 11:00,3,836.25,840,836.25,840,91
20120301|2011-10-03 11:30,3,839,840.75,836.5,839.5,43
20120301|2011-10-03 12:00,3,839.75,840.25,836.25,837.25,134
20120301|2011-10-03 12:30,3,837,838,836,837.25,69
20120301|2011-10-03 13:00,3,837,843.5,834.5,834.5,129
20120301|2011-10-03 18:00,4,835,835,829.75,830,9
20120301|2011-10-03 18:30,4,828.5,831.5,828,831.5,11
20120301|2011-10-03 19:00,4,831.75,833.75,831.75,833.75,15
20120301|2011-10-03 20:00,4,833,833,832.5,832.5,3
20120301|2011-10-03 21:00,4,834,834,834,834,1
20120301|2011-10-03 23:00,4,833.25,833.25,833.25,833.25,1
20120301|2011-10-04 01:00,4,833.5,833.5,833.5,833.5,1
20120301|2011-10-04 03:00,4,832,832,832,832,1
20120301|2011-10-04 03:30,4,832,832,832,832,1
20120301|2011-10-04 04:00,4,832,832,830.5,830.5,3
20120301|2011-10-04 04:30,4,830.5,830.5,830.5,830.5,1
20120301|2011-10-04 05:00,4,830,830,830,830,2
20120301|2011-10-04 05:30,4,830,830,830,830,1
20120301|2011-10-04 06:00,4,830,830,830,830,3
20120301|2011-10-04 07:00,4,826.75,826.75,825,825,17
20120301|2011-10-04 09:30,4,825,832,825,829,122
20120301|2011-10-04 10:00,4,829,829,825.25,825.75,154
20120301|2011-10-04 10:30,4,825,826.75,821.25,826.25,206
20120301|2011-10-04 11:00,4,826.25,829,825,827,114
20120301|2011-10-04 11:30,4,826.25,829,825,828,57
20120301|2011-10-04 12:00,4,827.5,831.75,827.5,830.5,98
20120301|2011-10-04 12:30,4,830,831,828,828,65
20120301|2011-10-04 13:00,4,828.25,828.25,821,821.5,223
20120301|2011-10-04 18:00,5,825.25,828.75,825.25,828,6
20120301|2011-10-04 18:30,5,827,827,827,827,4
20120301|2011-10-04 19:00,5,827.5,827.5,825,825,3
20120301|2011-10-04 19:30,5,825,825,825,825,3
20120301|2011-10-04 20:30,5,825,825,825,825,3
20120301|2011-10-04 22:30,5,826.5,826.5,825,825,29
20120301|2011-10-05 01:00,5,826,826,826,826,20
20120301|2011-10-05 01:30,5,825.5,825.75,824.75,824.75,13
20120301|2011-10-05 02:00,5,825.75,825.75,825.75,825.75,1
20120301|2011-10-05 03:00,5,825,825,824.75,824.75,2
20120301|2011-10-05 03:30,5,824.5,824.5,824.5,824.5,16
20120301|2011-10-05 04:00,5,824.25,824.25,823,823,8
20120301|2011-10-05 05:00,5,823,823,823,823,12
20120301|2011-10-05 07:00,5,827,827,827,827,1
20120301|2011-10-05 09:30,5,833,837.5,822.5,823.5,394
20120301|2011-10-05 10:00,5,823.5,824.5,820.5,823,99
20120301|2011-10-05 10:30,5,824.75,827.25,824,827,67
20120301|2011-10-05 11:00,5,827.5,829,826.5,828.5,27
20120301|2011-10-05 11:30,5,828,828.75,826.75,828.75,14
20120301|2011-10-05 12:00,5,829,830.75,827.25,827.75,60
20120301|2011-10-05 12:30,5,827.75,832,827.75,829,73
20120301|2011-10-05 13:00,5,830.5,833.25,830,832.25,149
20120301|2011-10-05 18:00,6,835,835,831.5,831.5,11
20120301|2011-10-05 18:30,6,835.75,836.25,835.75,836.25,2
20120301|2011-10-05 19:00,6,835.75,837,832.5,832.5,6
20120301|2011-10-05 20:30,6,834.75,834.75,834.75,834.75,1
20120301|2011-10-05 21:30,6,837.5,837.5,837.5,837.5,1
20120301|2011-10-06 01:30,6,837.75,837.75,837.75,837.75,2
20120301|2011-10-06 02:00,6,838.25,838.25,838.25,838.25,1
20120301|2011-10-06 02:30,6,841,841,841,841,1
20120301|2011-10-06 03:30,6,844.5,845,844.25,845,18
20120301|2011-10-06 05:00,6,843.25,843.25,843.25,843.25,1
20120301|2011-10-06 05:30,6,840.5,845.5,840.5,842,4
20120301|2011-10-06 06:30,6,838.25,838.25,838.25,838.25,1
20120301|2011-10-06 07:00,6,841,841,841,841,1
20120301|2011-10-06 09:30,6,843,844,828,828.5,245
20120301|2011-10-06 10:00,6,829.25,832.25,827,828.25,282
20120301|2011-10-06 10:30,6,830,833.5,829.75,833.5,82
20120301|2011-10-06 11:00,6,832,835.5,831,833.5,50
20120301|2011-10-06 11:30,6,834,834.5,830.75,832.25,91
20120301|2011-10-06 12:00,6,832,832,830,830.5,20
20120301|2011-10-06 12:30,6,834.5,837.75,832.5,837.75,37
20120301|2011-10-06 13:00,6,836.75,843.5,834,836,263
20120301|2011-10-06 18:00,7,835.5,841.5,835.5,841.5,9
20120301|2011-10-06 18:30,7,840,840,836,836,3
20120301|2011-10-06 19:30,7,839.5,839.5,836,836,3
20120301|2011-10-06 20:00,7,838,838,838,838,1
20120301|2011-10-06 21:30,7,840,840,840,840,1
20120301|2011-10-06 22:30,7,842,843.25,842,843.25,2
20120301|2011-10-07 04:30,7,838.75,838.75,838.75,838.75,1
20120301|2011-10-07 05:00,7,838.5,838.75,838,838,8
20120301|2011-10-07 05:30,7,838,838,838,838,8
20120301|2011-10-07 06:00,7,838,838,838,838,2
20120301|2011-10-07 06:30,7,838,838,838,838,2
20120301|2011-10-07 07:00,7,838,839,836.5,839,7
20120301|2011-10-07 09:30,7,838.75,845,835,844,275
20120301|2011-10-07 10:00,7,844.25,854.5,843.25,851,174
20120301|2011-10-07 10:30,7,851,854.5,841.75,850,299
20120301|2011-10-07 11:00,7,850.25,853.5,845.25,848.5,143
20120301|2011-10-07 11:30,7,847.5,848,842.25,842.75,55
20120301|2011-10-07 12:00,7,843.5,845,838.25,838.25,179
20120301|2011-10-07 12:30,7,838.25,844.25,838,841.5,86
20120301|2011-10-07 13:00,7,842.25,845,837.75,839,208
20120301|2011-10-09 18:00,10,835.25,840,835.25,837,18
20120301|2011-10-09 18:30,10,838,838,837.25,837.25,2
20120301|2011-10-09 19:30,10,848.25,848.25,848.25,848.25,2
20120301|2011-10-09 20:00,10,851,851,851,851,3
20120301|2011-10-09 20:30,10,851.25,851.25,849,849.75,5
20120301|2011-10-09 22:30,10,850,850.25,850,850.25,2
20120301|2011-10-10 00:00,10,847.75,847.75,847.75,847.75,1
20120301|2011-10-10 02:00,10,848.25,848.75,847,847,4
20120301|2011-10-10 04:30,10,851,851.25,851,851,12
20120301|2011-10-10 05:00,10,850.25,851.25,850.25,851.25,7
20120301|2011-10-10 05:30,10,851.25,851.25,851.25,851.25,1
20120301|2011-10-10 06:30,10,850.25,850.25,850,850,2
20120301|2011-10-10 07:00,10,849,849,849,849,4
20120301|2011-10-10 09:30,10,854,859.75,849.5,849.5,161
20120301|2011-10-10 10:00,10,850,850,843.5,843.5,96
20120301|2011-10-10 10:30,10,843.25,845,841,845,58
20120301|2011-10-10 11:00,10,843.25,846,843,843.25,49
20120301|2011-10-10 11:30,10,843,843,841,842,47
20120301|2011-10-10 12:00,10,840.5,844,840.5,843,67
20120301|2011-10-10 12:30,10,843.5,850.5,843,850,73
20120301|2011-10-10 13:00,10,849,850.75,844.25,845,235
20120301|2011-10-10 18:00,11,848,848,848,848,4
20120301|2011-10-10 20:00,11,848,848,848,848,1
20120301|2011-10-10 20:30,11,847,849.5,847,849.5,5
20120301|2011-10-10 21:30,11,848.5,848.5,848.5,848.5,1
20120301|2011-10-10 22:00,11,849.75,849.75,849.75,849.75,3
20120301|2011-10-10 23:30,11,849,849,849,849,1
20120301|2011-10-11 00:00,11,848.25,848.25,847.75,847.75,7
20120301|2011-10-11 01:00,11,848,848,848,848,2
20120301|2011-10-11 02:00,11,847.75,847.75,847.75,847.75,1
20120301|2011-10-11 02:30,11,846.5,846.5,846.5,846.5,2
20120301|2011-10-11 03:00,11,848.5,848.5,848.5,848.5,1
20120301|2011-10-11 03:30,11,848.75,849,848.75,849,4
20120301|2011-10-11 05:00,11,849.75,849.75,849.75,849.75,2
20120301|2011-10-11 05:30,11,850,850,850,850,1
20120301|2011-10-11 06:30,11,849.75,850,849.75,850,3
20120301|2011-10-11 07:00,11,850.25,851.75,849,851.75,8
20120301|2011-10-11 09:30,11,850,859,850,857.5,195
20120301|2011-10-11 10:00,11,858,864.75,858,861.75,200
20120301|2011-10-11 10:30,11,862.25,864,858.25,861.75,207
20120301|2011-10-11 11:00,11,860,866,859,864,106
20120301|2011-10-11 11:30,11,864.25,878.25,863.75,874.75,194
20120301|2011-10-11 12:00,11,874.75,877.5,871.5,872,122
20120301|2011-10-11 12:30,11,872,876.5,868.5,873.5,180
20120301|2011-10-11 13:00,11,873,878.25,864.25,867,253
20120301|2011-10-11 18:00,12,864,865,859.25,861,16
20120301|2011-10-11 19:00,12,855,855,855,855,1
20120301|2011-10-11 20:00,12,855,856,855,856,4
20120301|2011-10-11 21:00,12,856,858.25,856,856,4
20120301|2011-10-11 21:30,12,858,858,858,858,2
20120301|2011-10-11 22:00,12,856,856,856,856,1
20120301|2011-10-11 22:30,12,856,856,856,856,2
20120301|2011-10-11 23:00,12,859,863,859,862.75,21
20120301|2011-10-11 23:30,12,863.5,866.75,863.5,866.75,44
20120301|2011-10-12 00:30,12,866.75,871,866.75,870.75,46
20120301|2011-10-12 01:00,12,870.75,870.75,870.75,870.75,1
20120301|2011-10-12 01:30,12,870.25,870.25,870.25,870.25,1
20120301|2011-10-12 02:30,12,873.25,873.25,873.25,873.25,1
20120301|2011-10-12 04:00,12,875,875,873.5,875,11
20120301|2011-10-12 05:30,12,873.5,873.5,873.5,873.5,5
20120301|2011-10-12 06:00,12,873.5,873.5,873.5,873.5,2
20120301|2011-10-12 06:30,12,871.75,872,871.75,872,22
20120301|2011-10-12 07:00,12,867,870,867,870,5
20120301|2011-10-12 09:30,12,859.75,860,837,850,474
20120301|2011-10-12 10:00,12,850,855.75,848.75,850.25,159
20120301|2011-10-12 10:30,12,851,852,846.25,850.5,147
20120301|2011-10-12 11:00,12,848.5,851,846.75,847,38
20120301|2011-10-12 11:30,12,847.5,855,847.5,855,87
20120301|2011-10-12 12:00,12,853.25,856,851.75,853,91
20120301|2011-10-12 12:30,12,853,857.5,853,857.5,76
20120301|2011-10-12 13:00,12,857.25,860,845,845.5,268
20120301|2011-10-12 18:00,13,846,846,845.25,845.5,5
20120301|2011-10-12 19:00,13,843,843,842.5,842.5,4
20120301|2011-10-12 20:00,13,841.75,841.75,841.75,841.75,1
20120301|2011-10-12 21:00,13,843,843,843,843,1
20120301|2011-10-12 21:30,13,845,845,845,845,8
20120301|2011-10-12 22:00,13,845.5,845.5,845.5,845.5,3
20120301|2011-10-12 23:00,13,849.75,850,849.75,850,13
20120301|2011-10-13 03:30,13,849.5,849.5,849.5,849.5,2
20120301|2011-10-13 04:00,13,849.5,849.5,843,843,5
20120301|2011-10-13 05:30,13,843,843,843,843,3
20120301|2011-10-13 06:00,13,846.25,846.25,843.25,843.25,2
20120301|2011-10-13 09:30,13,844.25,845.75,839,839,276
20120301|2011-10-13 10:00,13,839,842.5,839,840,40
20120301|2011-10-13 10:30,13,840.25,840.25,837,837,88
20120301|2011-10-13 11:00,13,837,839.75,827,829.75,237
20120301|2011-10-13 11:30,13,829.25,838,829.25,838,43
20120301|2011-10-13 12:00,13,837.5,841.5,837.5,841.5,92
20120301|2011-10-13 12:30,13,838.25,841,837,837.5,28
20120301|2011-10-13 13:00,13,837,838.75,827,829,227
20120301|2011-10-13 18:00,14,829.75,832,829.75,832,29
20120301|2011-10-13 18:30,14,832.25,832.25,832.25,832.25,1
20120301|2011-10-13 19:00,14,832.5,836,832.5,836,16
20120301|2011-10-13 22:00,14,831.25,831.25,831.25,831.25,1
20120301|2011-10-14 03:30,14,834.75,834.75,834.75,834.75,1
20120301|2011-10-14 04:30,14,835,835.5,835,835.5,5
20120301|2011-10-14 05:00,14,835.25,837.25,835.25,837.25,9
20120301|2011-10-14 05:30,14,837,837,837,837,3
20120301|2011-10-14 06:30,14,835,835,835,835,1
20120301|2011-10-14 07:00,14,835,835,835,835,2
20120301|2011-10-14 09:30,14,836,840,832.5,837.25,301
20120301|2011-10-14 10:00,14,834,835.5,832.5,834.25,22
20120301|2011-10-14 10:30,14,834.5,836,831.5,835,147
20120301|2011-10-14 11:00,14,830.25,836,830,834,84
20120301|2011-10-14 11:30,14,834,838,834,836.5,38
20120301|2011-10-14 12:00,14,837,838,835.5,835.5,13
20120301|2011-10-14 12:30,14,835.5,837.75,835.5,837,43
20120301|2011-10-14 13:00,14,835.75,836.5,831,831.25,181
20120301|2011-10-16 18:00,17,834.75,835,833.5,834.75,6
20120301|2011-10-16 18:30,17,834.75,834.75,832.75,832.75,3
20120301|2011-10-16 19:00,17,833.25,833.25,833.25,833.25,1
20120301|2011-10-16 19:30,17,836.5,836.5,836.5,836.5,1
20120301|2011-10-16 22:00,17,834.5,837.25,833.75,837.25,4
20120301|2011-10-17 00:00,17,833.5,833.5,833.5,833.5,1
20120301|2011-10-17 02:00,17,838,838,838,838,3
20120301|2011-10-17 02:30,17,838.25,838.25,838.25,838.25,1
20120301|2011-10-17 03:00,17,841,841,841,841,4
20120301|2011-10-17 03:30,17,842,842,842,842,1
20120301|2011-10-17 04:00,17,842,844,842,842,5
20120301|2011-10-17 05:00,17,841,841,841,841,1
20120301|2011-10-17 05:30,17,841,841,841,841,1
20120301|2011-10-17 06:00,17,841,841,841,841,52
20120301|2011-10-17 06:30,17,841,841,841,841,16
20120301|2011-10-17 07:00,17,841,845.25,841,841,35
20120301|2011-10-17 09:30,17,841,843,834.75,839.5,147
20120301|2011-10-17 10:00,17,838.75,840.5,837.5,838,110
20120301|2011-10-17 10:30,17,838.25,840,836.25,837,60
20120301|2011-10-17 11:00,17,836,836,834.75,835,28
20120301|2011-10-17 11:30,17,835.25,837,834.5,835.75,14
20120301|2011-10-17 12:00,17,834.75,836.75,834.5,834.5,23
20120301|2011-10-17 12:30,17,834.5,837.75,834.5,837.75,55
20120301|2011-10-17 13:00,17,836.25,844,835,844,128
20120301|2011-10-17 18:00,18,838.5,838.5,838.5,838.5,1
20120301|2011-10-17 18:30,18,838.5,838.5,838.5,838.5,1
20120301|2011-10-17 20:00,18,839.75,839.75,839.75,839.75,2
20120301|2011-10-17 21:30,18,839.5,839.5,839.5,839.5,1
20120301|2011-10-17 22:30,18,840,840.5,840,840.5,2
20120301|2011-10-17 23:00,18,840.5,841.5,840.5,841.5,7
20120301|2011-10-18 01:30,18,839.5,839.5,839.5,839.5,1
20120301|2011-10-18 02:00,18,839.5,839.5,839.5,839.5,4
20120301|2011-10-18 02:30,18,839.5,841,839.5,841,5
20120301|2011-10-18 05:00,18,841.5,841.5,841.5,841.5,1
20120301|2011-10-18 05:30,18,842.5,842.5,842.5,842.5,8
20120301|2011-10-18 06:00,18,842.5,842.5,842.5,842.5,1
20120301|2011-10-18 06:30,18,840,840,833,833,50
20120301|2011-10-18 09:30,18,834.75,848.5,833,845,165
20120301|2011-10-18 10:00,18,847,848.75,843.5,847.5,137
20120301|2011-10-18 10:30,18,848,853.5,847.25,847.25,113
20120301|2011-10-18 11:00,18,847.25,852,847.25,851,441
20120301|2011-10-18 11:30,18,850.25,852.5,850,852,66
20120301|2011-10-18 12:00,18,852,852.75,847.5,849.5,96
20120301|2011-10-18 12:30,18,850.5,852.75,847.5,847.5,215
20120301|2011-10-18 13:00,18,848,851.5,846,849,210
20120301|2011-10-18 18:00,19,848,850.25,848,850.25,9
20120301|2011-10-18 19:30,19,851,851,851,851,1
20120301|2011-10-18 21:00,19,851,851,851,851,1
20120301|2011-10-18 23:30,19,851,851,851,851,1
20120301|2011-10-19 00:30,19,851,851,850,850,20
20120301|2011-10-19 01:00,19,853,853,853,853,8
20120301|2011-10-19 01:30,19,851.75,851.75,851.75,851.75,1
20120301|2011-10-19 03:30,19,853,853,853,853,2
20120301|2011-10-19 05:00,19,853,853,853,853,2
20120301|2011-10-19 06:00,19,853,853,853,853,1
20120301|2011-10-19 09:30,19,854,859,853,856.75,71
20120301|2011-10-19 10:00,19,856.75,856.75,850,851,39
20120301|2011-10-19 10:30,19,852.5,853.25,849,849.25,59
20120301|2011-10-19 11:00,19,849.75,850.75,849,849.75,53
20120301|2011-10-19 11:30,19,850,851,848.5,850,75
20120301|2011-10-19 12:00,19,850.5,853.75,850.5,853.5,54
20120301|2011-10-19 12:30,19,852.75,854.5,849,854.5,60
20120301|2011-10-19 13:00,19,852.25,853,846.25,850.25,103
20120301|2011-10-19 18:00,20,849.5,849.5,845,845,4
20120301|2011-10-19 20:00,20,847,847,847,847,1
20120301|2011-10-19 20:30,20,845,845,833.5,840,79
20120301|2011-10-19 23:30,20,840,840,840,840,6
20120301|2011-10-20 00:00,20,840,842.5,840,842.5,14
20120301|2011-10-20 00:30,20,842.5,842.5,842.5,842.5,2
20120301|2011-10-20 01:00,20,840,840,840,840,9
20120301|2011-10-20 01:30,20,841.25,841.25,838,838,2
20120301|2011-10-20 02:00,20,838,844.5,838,844,7
20120301|2011-10-20 02:30,20,844,844,844,844,2
20120301|2011-10-20 04:30,20,847.5,847.5,847.5,847.5,1
20120301|2011-10-20 06:30,20,849,849,845,845,7
20120301|2011-10-20 07:00,20,845,845,845,845,6
20120301|2011-10-20 09:30,20,846.5,853,846.5,848.5,80
20120301|2011-10-20 10:00,20,848,850,847,847.5,62
20120301|2011-10-20 10:30,20,848,853,848,850,36
20120301|2011-10-20 11:00,20,849,851,847.5,848,41
20120301|2011-10-20 11:30,20,848.75,850,848,850,79
20120301|2011-10-20 12:00,20,852,854.5,850,854.5,108
20120301|2011-10-20 12:30,20,854.25,863.75,854.25,863.75,135
20120301|2011-10-20 13:00,20,863.75,864,848.5,850,282
20120301|2011-10-20 18:00,21,849.75,855.75,849.75,855.75,17
20120301|2011-10-20 19:00,21,854,854,854,854,4
20120301|2011-10-21 02:30,21,851.75,851.75,851.75,851.75,1
20120301|2011-10-21 03:30,21,852.5,852.5,852.5,852.5,6
20120301|2011-10-21 04:00,21,852.5,852.5,852.5,852.5,1
20120301|2011-10-21 06:00,21,855,855,855,855,1
20120301|2011-10-21 07:00,21,855,858,855,858,2
20120301|2011-10-21 09:30,21,859,861.25,852.5,861.25,135
20120301|2011-10-21 10:00,21,859,860.75,857,860.5,63
20120301|2011-10-21 10:30,21,860.75,865.75,860.5,863.5,87
20120301|2011-10-21 11:00,21,866,867,858,859,89
20120301|2011-10-21 11:30,21,858.75,861.25,856,857.25,107
20120301|2011-10-21 12:00,21,856.75,858.5,854,858.5,75
20120301|2011-10-21 12:30,21,859.25,861,857,860,65
20120301|2011-10-21 13:00,21,857.75,857.75,853.75,856.5,302
20120301|2011-10-23 18:00,24,855,855.5,853.75,855.5,14
20120301|2011-10-23 19:30,24,860,860,860,860,1
20120301|2011-10-23 20:00,24,860,860,860,860,3
20120301|2011-10-23 20:30,24,859,859,859,859,1
20120301|2011-10-24 00:30,24,865,865,865,865,2
20120301|2011-10-24 01:30,24,869.25,874.75,869.25,870,40
20120301|2011-10-24 02:00,24,870,872,870,870,24
20120301|2011-10-24 02:30,24,870,870,870,870,5
20120301|2011-10-24 04:30,24,869.25,870,869.25,870,4
20120301|2011-10-24 09:30,24,867.75,867.75,862.75,863.25,81
20120301|2011-10-24 10:00,24,864.75,866,861.75,863.25,55
20120301|2011-10-24 10:30,24,863.5,864.25,862.5,862.5,26
20120301|2011-10-24 11:00,24,863,868.5,862,862,69
20120301|2011-10-24 11:30,24,861,862.25,858.5,861,57
20120301|2011-10-24 12:00,24,859.5,865.25,859.5,865,98
20120301|2011-10-24 12:30,24,864.25,866,860.5,860.75,126
20120301|2011-10-24 13:00,24,861.75,862,851.75,855,361
20120301|2011-10-24 18:00,25,854,854,854,854,4
20120301|2011-10-24 18:30,25,854,854,854,854,1
20120301|2011-10-24 19:00,25,853,853,853,853,1
20120301|2011-10-24 19:30,25,853,854,853,854,5
20120301|2011-10-24 20:00,25,854.25,854.25,854.25,854.25,4
20120301|2011-10-24 21:00,25,855.5,855.5,855.5,855.5,1
20120301|2011-10-24 21:30,25,854,854,854,854,3
20120301|2011-10-24 23:00,25,856.5,858.5,856.5,858.5,8
20120301|2011-10-24 23:30,25,858.5,858.5,858.5,858.5,2
20120301|2011-10-25 00:00,25,858.5,858.5,858.5,858.5,2
20120301|2011-10-25 00:30,25,858.75,858.75,858.75,858.75,1
20120301|2011-10-25 01:30,25,860.75,861.5,860.75,861.5,5
20120301|2011-10-25 02:00,25,861.5,861.5,861.5,861.5,1
20120301|2011-10-25 05:30,25,862.5,862.5,862.5,862.5,1
20120301|2011-10-25 06:30,25,862,862.5,862,862.5,2
20120301|2011-10-25 07:00,25,863,863,862.75,862.75,2
20120301|2011-10-25 09:30,25,854.5,861,854.5,858.75,79
20120301|2011-10-25 10:00,25,859,861,855,856.25,86
20120301|2011-10-25 10:30,25,857,859.75,857,859.75,46
20120301|2011-10-25 11:00,25,859,862,857.25,859.5,60
20120301|2011-10-25 11:30,25,860,864.75,860,864.5,62
20120301|2011-10-25 12:00,25,863.75,866.5,863,863.25,39
20120301|2011-10-25 12:30,25,863.75,865.25,861.25,865.25,28
20120301|2011-10-25 13:00,25,864.25,866.25,853,853,298
20120301|2011-10-25 18:00,26,855,855,855,855,1
20120301|2011-10-25 20:00,26,855,855,855,855,2
20120301|2011-10-25 23:00,26,856.5,856.5,856.5,856.5,1
20120301|2011-10-26 02:00,26,859,859,859,859,1
20120301|2011-10-26 03:00,26,859.75,859.75,859.75,859.75,1
20120301|2011-10-26 03:30,26,859.75,859.75,859.75,859.75,1
20120301|2011-10-26 04:00,26,860,860,860,860,1
20120301|2011-10-26 05:30,26,862,862,862,862,1
20120301|2011-10-26 06:00,26,863.25,864,863.25,864,17
20120301|2011-10-26 07:00,26,862,862,862,862,1
20120301|2011-10-26 09:30,26,859.25,859.25,849,850.5,121
20120301|2011-10-26 10:00,26,850.5,850.5,842.75,844.5,259
20120301|2011-10-26 10:30,26,844.25,847.75,842.75,847,82
20120301|2011-10-26 11:00,26,848.5,850.5,848.5,849.25,18
20120301|2011-10-26 11:30,26,849,850,847.5,847.5,31
20120301|2011-10-26 12:00,26,847,850,846.5,850,28
20120301|2011-10-26 12:30,26,850.25,851.25,849.25,850,171
20120301|2011-10-26 13:00,26,850,851.75,845,845.5,205
20120301|2011-10-26 18:00,27,845.25,850,845.25,850,4
20120301|2011-10-26 18:30,27,846,847.25,845.5,847.25,3
20120301|2011-10-26 19:00,27,849.5,850,849.5,850,2
20120301|2011-10-26 20:00,27,850,850,850,850,1
20120301|2011-10-27 01:00,27,852,852,852,852,1
20120301|2011-10-27 01:30,27,852,852,852,852,2
20120301|2011-10-27 02:30,27,855,856.5,855,856.5,7
20120301|2011-10-27 03:30,27,857,857,857,857,6
20120301|2011-10-27 04:00,27,857,857,857,857,1
20120301|2011-10-27 06:00,27,858.25,859,857.75,859,4
20120301|2011-10-27 06:30,27,857.25,857.25,857.25,857.25,1
20120301|2011-10-27 07:00,27,858,858,858,858,6
20120301|2011-10-27 09:30,27,862,862,851,855,95
20120301|2011-10-27 10:00,27,854,856.75,853,856.75,152
20120301|2011-10-27 10:30,27,856,857.75,854.25,856,60
20120301|2011-10-27 11:00,27,857,862,856.25,859.25,88
20120301|2011-10-27 11:30,27,862,866.5,858.5,861.5,107
20120301|2011-10-27 12:00,27,861.5,862.25,859.5,860.25,23
20120301|2011-10-27 12:30,27,861,867,859,867,62
20120301|2011-10-27 13:00,27,866,866.5,856.75,862.5,362
20120301|2011-10-27 18:00,28,861.75,862.75,858.5,858.5,12
20120301|2011-10-27 19:30,28,859.75,859.75,858.75,859.25,5
20120301|2011-10-27 20:00,28,860,860,860,860,1
20120301|2011-10-27 23:00,28,858,858,858,858,1
20120301|2011-10-28 00:00,28,859,859.5,859,859.5,2
20120301|2011-10-28 04:00,28,858.5,859,858.25,859,4
20120301|2011-10-28 04:30,28,858.5,859,858.5,859,3
20120301|2011-10-28 09:30,28,856.5,860.75,853.5,858.25,146
20120301|2011-10-28 10:00,28,860,868.25,859.25,868.25,116
20120301|2011-10-28 10:30,28,869,871.75,866.5,867.5,108
20120301|2011-10-28 11:00,28,868,870,865,865.25,77
20120301|2011-10-28 11:30,28,866.25,869.75,865.25,868.5,47
20120301|2011-10-28 12:00,28,867.75,868.75,865.25,867,79
20120301|2011-10-28 12:30,28,864.75,867,860.5,860.75,85
20120301|2011-10-28 13:00,28,860.25,867,860.25,867,365
20120301|2011-10-30 18:00,31,863,863.25,863,863.25,3
20120301|2011-10-30 18:30,31,863.25,863.25,863.25,863.25,3
20120301|2011-10-30 19:00,31,863.25,864.75,863.25,864.75,2
20120301|2011-10-30 20:00,31,862.5,862.5,862.5,862.5,3
20120301|2011-10-30 20:30,31,862.75,862.75,862.75,862.75,4
20120301|2011-10-30 21:00,31,863.25,863.25,863.25,863.25,5
20120301|2011-10-30 22:30,31,862.5,862.5,862.5,862.5,7
20120301|2011-10-31 02:00,31,862.5,862.5,862.5,862.5,1
20120301|2011-10-31 04:30,31,864,864,864,864,2
20120301|2011-10-31 06:30,31,864,864,864,864,1
20120301|2011-10-31 07:00,31,863,863.5,863,863.5,2
20120301|2011-10-31 09:30,31,863,869,859.5,860,221
20120301|2011-10-31 10:00,31,860,860,852.75,856.25,67
20120301|2011-10-31 10:30,31,855.75,859.5,852.5,858.5,52
20120301|2011-10-31 11:00,31,858.25,863,858,861,113
20120301|2011-10-31 11:30,31,861.75,865,861,863.25,70
20120301|2011-10-31 12:00,31,863.75,863.75,858.5,859,52
20120301|2011-10-31 12:30,31,861.25,862.5,855.25,855.25,46
20120301|2011-10-31 13:00,31,858,865,852.5,865,322
20120301|2011-10-31 18:00,1,865,865,857,861.5,11
20120301|2011-10-31 18:30,1,858.25,858.25,857.5,857.5,3
20120301|2011-10-31 19:30,1,861,861,861,861,2
20120301|2011-10-31 20:30,1,861,862,861,862,9
20120301|2011-10-31 21:30,1,862.25,862.25,862.25,862.25,2
20120301|2011-11-01 02:00,1,857.75,857.75,857.75,857.75,1
20120301|2011-11-01 02:30,1,857.75,858.25,857.75,858.25,2
20120301|2011-11-01 03:00,1,857.75,857.75,857.75,857.75,5
20120301|2011-11-01 03:30,1,857.75,858,857.75,858,4
20120301|2011-11-01 04:00,1,857.75,857.75,857.75,857.75,1
20120301|2011-11-01 05:00,1,857,857,857,857,1
20120301|2011-11-01 06:00,1,854.5,854.5,853.5,853.5,4
20120301|2011-11-01 09:30,1,857.25,864.5,853.5,864.5,139
20120301|2011-11-01 10:00,1,865,866,860,863.25,131
20120301|2011-11-01 10:30,1,863.5,865,861.25,863,86
20120301|2011-11-01 11:00,1,862.25,866.25,859.75,863,130
20120301|2011-11-01 11:30,1,863.75,864.75,861.5,862,67
20120301|2011-11-01 12:00,1,861.75,862.75,857.5,860,43
20120301|2011-11-01 12:30,1,860.5,869,860.5,868.5,92
20120301|2011-11-01 13:00,1,869,870,859.75,864,194
20120301|2011-11-01 18:00,2,864,864,862,863.5,9
20120301|2011-11-01 19:00,2,862,862,862,862,2
20120301|2011-11-01 19:30,2,864,864,864,864,4
20120301|2011-11-01 20:00,2,864,865.5,864,865.5,15
20120301|2011-11-01 21:30,2,865,865,865,865,2
20120301|2011-11-02 03:00,2,869,869,869,869,1
20120301|2011-11-02 03:30,2,869,869,869,869,1
20120301|2011-11-02 04:30,2,869,869,868.25,869,8
20120301|2011-11-02 05:00,2,869,869,869,869,1
20120301|2011-11-02 05:30,2,869,869,868.75,868.75,5
20120301|2011-11-02 09:30,2,870,874.75,867.75,868,84
20120301|2011-11-02 10:00,2,869.75,871.75,867.75,868,82
20120301|2011-11-02 10:30,2,868,868.75,863.5,866.75,82
20120301|2011-11-02 11:00,2,866.75,866.75,861,862.5,121
20120301|2011-11-02 11:30,2,862.75,863.5,860.25,861.25,94
20120301|2011-11-02 12:00,2,861,861.75,858.25,860.25,154
20120301|2011-11-02 12:30,2,859.75,863,859.5,860.5,97
20120301|2011-11-02 13:00,2,860.5,869,860.5,868,413
20120301|2011-11-02 18:00,3,865,865,862.75,864,22
20120301|2011-11-02 20:00,3,868,868,868,868,1
20120301|2011-11-03 02:00,3,865,865,865,865,2
20120301|2011-11-03 03:30,3,867.75,867.75,867.75,867.75,1
20120301|2011-11-03 04:00,3,867.75,867.75,866.5,866.5,3
20120301|2011-11-03 05:00,3,867,867,867,867,1
20120301|2011-11-03 05:30,3,867.75,868,867.75,868,2
20120301|2011-11-03 06:00,3,868,870,868,870,13
20120301|2011-11-03 06:30,3,870.5,871.5,870.5,871.5,7
20120301|2011-11-03 09:30,3,866.25,874.75,865.5,873.25,230
20120301|2011-11-03 10:00,3,873.25,876.5,871.5,874.75,155
20120301|2011-11-03 10:30,3,873,875.25,871,871,59
20120301|2011-11-03 11:00,3,871,875,869.5,874,64
20120301|2011-11-03 11:30,3,873.75,873.75,869.5,870,42
20120301|2011-11-03 12:00,3,870,870,868,868.75,58
20120301|2011-11-03 12:30,3,869.5,871,866.5,871,44
20120301|2011-11-03 13:00,3,868.5,874,866.75,867.5,290
20120301|2011-11-03 18:00,4,868,868.25,868,868,18
20120301|2011-11-03 18:30,4,868.25,868.25,868.25,868.25,1
20120301|2011-11-03 21:00,4,868,868,868,868,2
20120301|2011-11-03 21:30,4,869,870,869,869.75,3
20120301|2011-11-04 00:00,4,868.25,868.25,868.25,868.25,2
20120301|2011-11-04 01:30,4,868.5,868.5,868.5,868.5,1
20120301|2011-11-04 02:00,4,870,870.75,870,870.75,21
20120301|2011-11-04 03:00,4,871,872,871,872,11
20120301|2011-11-04 05:30,4,874,874,874,874,1
20120301|2011-11-04 06:00,4,875,875,874,874,6
20120301|2011-11-04 06:30,4,875,875,875,875,7
20120301|2011-11-04 07:00,4,875,875,875,875,1
20120301|2011-11-04 09:30,4,872.5,872.5,863,864.75,245
20120301|2011-11-04 10:00,4,864.5,871,864.5,870.25,73
20120301|2011-11-04 10:30,4,870,872.75,869,869,100
20120301|2011-11-04 11:00,4,870,872,869.5,871,72
20120301|2011-11-04 11:30,4,871,876.5,870.5,873.25,128
20120301|2011-11-04 12:00,4,874.5,876.5,873.75,874,51
20120301|2011-11-04 12:30,4,875,876.25,874,875,79
20120301|2011-11-04 13:00,4,875,875.25,870,871.75,325
20120301|2011-11-06 18:00,7,871.5,871.5,867.75,871.25,27
20120301|2011-11-06 19:00,7,871.5,873,871.5,873,13
20120301|2011-11-07 00:30,7,870.5,870.5,870.5,870.5,2
20120301|2011-11-07 05:00,7,871.5,871.5,869.5,869.5,2
20120301|2011-11-07 05:30,7,873,873,873,873,3
20120301|2011-11-07 06:30,7,869.75,869.75,869.75,869.75,1
20120301|2011-11-07 09:30,7,870.75,870.75,865.75,867.25,101
20120301|2011-11-07 10:00,7,865,866.25,862.5,863.5,81
20120301|2011-11-07 10:30,7,863.75,867,862,866.5,47
20120301|2011-11-07 11:00,7,865.75,869,863.75,868.75,41
20120301|2011-11-07 11:30,7,867.5,869,867,869,17
20120301|2011-11-07 12:00,7,869,869,865.25,865.5,57
20120301|2011-11-07 12:30,7,867,867,864.75,865,45
20120301|2011-11-07 13:00,7,865.5,867.5,860.5,866,232
20120301|2011-11-07 18:00,8,862,863.75,862,862.75,13
20120301|2011-11-07 18:30,8,862.75,862.75,862.75,862.75,2
20120301|2011-11-07 19:00,8,862,862,862,862,1
20120301|2011-11-07 21:00,8,862,862,862,862,1
20120301|2011-11-08 02:00,8,862,862,862,862,1
20120301|2011-11-08 03:00,8,863,863,863,863,1
20120301|2011-11-08 05:00,8,862.5,863,862.5,863,4
20120301|2011-11-08 05:30,8,863.75,863.75,863.75,863.75,7
20120301|2011-11-08 06:30,8,863.75,863.75,862.25,862.25,5
20120301|2011-11-08 09:30,8,862,869.5,861.25,868.5,124
20120301|2011-11-08 10:00,8,868.25,870,865.75,870,150
20120301|2011-11-08 10:30,8,868.25,885.5,868.25,882.5,675
20120301|2011-11-08 11:00,8,882.5,885,880.25,881.25,442
20120301|2011-11-08 11:30,8,881.5,883.75,879.25,883,321
20120301|2011-11-08 12:00,8,883,883.25,880.25,882,134
20120301|2011-11-08 12:30,8,882,884,880.25,882,220
20120301|2011-11-08 13:00,8,881,883.5,872,874.5,428
20120301|2011-11-08 18:00,9,878,879,872.75,873,33
20120301|2011-11-08 18:30,9,873,874,873,874,5
20120301|2011-11-08 19:30,9,874,874,874,874,1
20120301|2011-11-08 20:00,9,874.25,875.5,874.25,875.5,5
20120301|2011-11-08 20:30,9,875.25,875.25,872.5,872.5,5
20120301|2011-11-08 21:30,9,873,873,873,873,2
20120301|2011-11-08 22:30,9,874,874,874,874,1
20120301|2011-11-08 23:30,9,876,877,876,877,9
20120301|2011-11-09 00:00,9,876.75,876.75,876.75,876.75,1
20120301|2011-11-09 01:30,9,877.5,877.5,877.5,877.5,1
20120301|2011-11-09 02:00,9,877.25,877.25,877.25,877.25,1
20120301|2011-11-09 02:30,9,877.25,877.25,876.75,876.75,3
20120301|2011-11-09 03:00,9,876.75,876.75,875.75,876.25,35
20120301|2011-11-09 03:30,9,876.25,876.25,876.25,876.25,1
20120301|2011-11-09 04:00,9,875.75,875.75,873,873,47
20120301|2011-11-09 04:30,9,871.5,873.75,871.5,873.75,14
20120301|2011-11-09 05:00,9,873.75,873.75,873.25,873.25,15
20120301|2011-11-09 05:30,9,871.5,871.5,871.5,871.5,1
20120301|2011-11-09 06:30,9,871.75,873.25,870.75,870.75,16
20120301|2011-11-09 07:00,9,872.5,872.5,870.5,872.25,12
20120301|2011-11-09 09:30,9,865.25,887.5,865.25,887.25,815
20120301|2011-11-09 10:00,9,887,893,885.25,892,323
20120301|2011-11-09 10:30,9,891,891.75,884,886,167
20120301|2011-11-09 11:00,9,886,888,885.5,885.5,68
20120301|2011-11-09 11:30,9,885.75,887.5,885.5,887.5,102
20120301|2011-11-09 12:00,9,886.75,889,886.25,889,74
20120301|2011-11-09 12:30,9,889,892,885.5,885.5,178
20120301|2011-11-09 13:00,9,885.5,890,874.25,876.5,544
20120301|2011-11-09 18:00,10,875.25,875.5,874.25,874.25,10
20120301|2011-11-09 19:00,10,874.25,874.25,874.25,874.25,1
20120301|2011-11-10 02:00,10,874.5,876,874.5,876,2
20120301|2011-11-10 02:30,10,876,876,876,876,6
20120301|2011-11-10 03:00,10,876,876,874.75,874.75,7
20120301|2011-11-10 03:30,10,876,876,876,876,2
20120301|2011-11-10 04:00,10,876,876,876,876,1
20120301|2011-11-10 04:30,10,876,876,876,876,1
20120301|2011-11-10 05:00,10,877,877,877,877,3
20120301|2011-11-10 05:30,10,875.5,875.5,875.5,875.5,2
20120301|2011-11-10 06:30,10,877,877,877,877,4
20120301|2011-11-10 09:30,10,876.25,880.5,874.75,880,246
20120301|2011-11-10 10:00,10,878.25,880.25,877.25,879,191
20120301|2011-11-10 10:30,10,878,878.75,875.75,877.5,171
20120301|2011-11-10 11:00,10,878,879,875.25,875.25,60
20120301|2011-11-10 11:30,10,874.75,880,874.75,878.5,131
20120301|2011-11-10 12:00,10,878.75,878.75,876,877,55
20120301|2011-11-10 12:30,10,878,880.5,874.5,875,151
20120301|2011-11-10 13:00,10,875,875.5,870,875.5,280
20120301|2011-11-10 18:00,11,871.5,872,871.5,872,4
20120301|2011-11-10 18:30,11,871,871,871,871,1
20120301|2011-11-10 19:00,11,872,872,872,872,1
20120301|2011-11-10 21:00,11,874,874,874,874,1
20120301|2011-11-10 21:30,11,875,875,875,875,8
20120301|2011-11-11 05:00,11,873.5,874,873.5,874,2
20120301|2011-11-11 06:00,11,873.5,873.5,873,873.5,5
20120301|2011-11-11 06:30,11,873.75,874.25,873,873,5
20120301|2011-11-11 07:00,11,873.25,873.25,873.25,873.25,1
20120301|2011-11-11 09:30,11,874.25,880,873,874,265
20120301|2011-11-11 10:00,11,874,875,872.5,873.25,169
20120301|2011-11-11 10:30,11,873.5,876.5,873,874,127
20120301|2011-11-11 11:00,11,874,875.5,871.5,871.75,111
20120301|2011-11-11 11:30,11,872,872,871,872,124
20120301|2011-11-11 12:00,11,871.75,876,871,874.25,96
20120301|2011-11-11 12:30,11,873.75,876,872.5,872.5,63
20120301|2011-11-11 13:00,11,872.5,883,872.5,881.75,239
20120301|2011-11-13 18:00,14,880,880,879.5,879.5,2
20120301|2011-11-13 19:00,14,880,880,880,880,4
20120301|2011-11-13 19:30,14,880,880,880,880,9
20120301|2011-11-13 20:30,14,880,884,880,883.75,10
20120301|2011-11-13 21:00,14,883.75,884,883.75,884,3
20120301|2011-11-13 21:30,14,883.75,883.75,883.75,883.75,1
20120301|2011-11-14 03:00,14,883.5,883.5,883.5,883.5,8
20120301|2011-11-14 03:30,14,883.5,883.5,883.5,883.5,10
20120301|2011-11-14 04:00,14,883.5,883.5,883.5,883.5,4
20120301|2011-11-14 04:30,14,883.5,883.5,883,883,2
20120301|2011-11-14 05:00,14,883.75,883.75,883,883,6
20120301|2011-11-14 05:30,14,883,883,883,883,1
20120301|2011-11-14 06:00,14,883,883,882.25,882.25,3
20120301|2011-11-14 07:00,14,883,883,883,883,1
20120301|2011-11-14 09:30,14,882,882,875,878.75,151
20120301|2011-11-14 10:00,14,877.5,879.25,877,877.5,49
20120301|2011-11-14 10:30,14,878.5,882.75,877,878.75,109
20120301|2011-11-14 11:00,14,878.25,880.5,878,879,30
20120301|2011-11-14 11:30,14,879.5,882,879,879.25,34
20120301|2011-11-14 12:00,14,881.5,882.75,879.5,880.75,68
20120301|2011-11-14 12:30,14,880.75,882.5,879.5,880.75,76
20120301|2011-11-14 13:00,14,880.75,880.75,875,876.25,237
20120301|2011-11-14 18:00,15,875,875,874,875,5
20120301|2011-11-14 19:30,15,874.25,874.25,874.25,874.25,2
20120301|2011-11-14 20:00,15,874,874,874,874,1
20120301|2011-11-14 20:30,15,874,874,874,874,1
20120301|2011-11-14 21:30,15,875,875,875,875,3
20120301|2011-11-14 22:30,15,874,875,874,875,17
20120301|2011-11-14 23:00,15,875,875.25,875,875.25,10
20120301|2011-11-15 01:00,15,876.75,876.75,876.75,876.75,1
20120301|2011-11-15 03:30,15,877.5,877.5,877.5,877.5,1
20120301|2011-11-15 04:30,15,877.75,877.75,877.75,877.75,1
20120301|2011-11-15 09:30,15,879,880,876,876,177
20120301|2011-11-15 10:00,15,877,879.75,876.75,878,96
20120301|2011-11-15 10:30,15,879,880,878.25,878.25,33
20120301|2011-11-15 11:00,15,879,882.5,878,881.75,103
20120301|2011-11-15 11:30,15,881,883,879.75,881,116
20120301|2011-11-15 12:00,15,882.25,884.5,881.75,884.5,113
20120301|2011-11-15 12:30,15,883.25,885,883,884,77
20120301|2011-11-15 13:00,15,883,884,879,882.25,180
20120301|2011-11-15 18:00,16,882,882,880.5,880.5,22
20120301|2011-11-15 19:30,16,879.5,879.5,879.5,879.5,1
20120301|2011-11-15 20:00,16,879.75,879.75,879.75,879.75,1
20120301|2011-11-15 21:30,16,879.75,879.75,879.75,879.75,1
20120301|2011-11-16 01:00,16,881,881,881,881,11
20120301|2011-11-16 02:30,16,882.25,883,882.25,883,8
20120301|2011-11-16 03:00,16,884,884,884,884,22
20120301|2011-11-16 05:30,16,882.25,882.25,882.25,882.25,2
20120301|2011-11-16 07:00,16,880.25,880.25,880.25,880.25,1
20120301|2011-11-16 09:30,16,880.5,885,880.25,882,260
20120301|2011-11-16 10:00,16,882,884,881.5,883,80
20120301|2011-11-16 10:30,16,883,885.5,881.5,881.75,128
20120301|2011-11-16 11:00,16,881.75,881.75,880,880.25,91
20120301|2011-11-16 11:30,16,880.5,881,879.5,879.5,40
20120301|2011-11-16 12:00,16,879,881,879,879.75,60
20120301|2011-11-16 12:30,16,880,883.75,880,882,90
20120301|2011-11-16 13:00,16,881.5,891.75,880.5,883,352
20120301|2011-11-16 18:00,17,887,887,884.5,885.5,15
20120301|2011-11-16 18:30,17,887,887,886.5,886.5,5
20120301|2011-11-16 19:00,17,884.25,884.25,880,880,13
20120301|2011-11-16 20:00,17,884,884.25,884,884,4
20120301|2011-11-16 22:30,17,884,884,884,884,1
20120301|2011-11-17 01:00,17,886,886.25,886,886,10
20120301|2011-11-17 02:30,17,886,886,886,886,19
20120301|2011-11-17 03:00,17,885.25,885.25,885.25,885.25,3
20120301|2011-11-17 03:30,17,883,883,883,883,1
20120301|2011-11-17 04:00,17,883,883.5,883,883.5,22
20120301|2011-11-17 04:30,17,884,884.25,884,884.25,14
20120301|2011-11-17 05:00,17,884.25,884.25,884.25,884.25,4
20120301|2011-11-17 05:30,17,885.25,888,885,888,43
20120301|2011-11-17 06:00,17,886,886,886,886,9
20120301|2011-11-17 06:30,17,888.5,888.75,888.5,888.75,5
20120301|2011-11-17 07:00,17,887.75,889,887.75,889,7
20120301|2011-11-17 09:30,17,887,888.75,880,880.5,425
20120301|2011-11-17 10:00,17,880,881.25,878,878.5,415
20120301|2011-11-17 10:30,17,880.25,881,878.75,880,54
20120301|2011-11-17 11:00,17,879.75,881.5,877.5,877.5,187
20120301|2011-11-17 11:30,17,877.75,881.5,875.25,875.5,200
20120301|2011-11-17 12:00,17,875.5,879,875.25,877.25,108
20120301|2011-11-17 12:30,17,877.5,878.25,875,877.5,198
20120301|2011-11-17 13:00,17,877.5,882.25,875.5,881.5,199
20120301|2011-11-17 18:00,18,881,881,878.5,878.5,8
20120301|2011-11-17 18:30,18,879.75,879.75,879.75,879.75,3
20120301|2011-11-17 19:00,18,879.5,879.5,879.5,879.5,2
20120301|2011-11-17 19:30,18,879.75,881.5,879.75,881.5,67
20120301|2011-11-17 20:30,18,881.25,881.75,881.25,881.75,8
20120301|2011-11-17 21:00,18,881.75,882.25,881.75,882.25,10
20120301|2011-11-17 21:30,18,883.5,884.5,883.5,884.5,27
20120301|2011-11-17 22:00,18,884.25,884.25,884,884,5
20120301|2011-11-17 22:30,18,884,884,883,883,3
20120301|2011-11-18 01:00,18,881.5,881.5,881.5,881.5,2
20120301|2011-11-18 02:30,18,880,880,880,880,4
20120301|2011-11-18 03:00,18,880,881,880,881,7
20120301|2011-11-18 04:00,18,881,881,881,881,1
20120301|2011-11-18 05:00,18,879.25,879.25,879.25,879.25,1
20120301|2011-11-18 05:30,18,879.75,880,879.75,880,3
20120301|2011-11-18 06:30,18,881,881,881,881,1
20120301|2011-11-18 07:00,18,879.5,880.75,879.5,880.75,4
20120301|2011-11-18 09:30,18,880.5,882.25,878,878.75,529
20120301|2011-11-18 10:00,18,879,881,877.5,880,414
20120301|2011-11-18 10:30,18,879,881,878.25,880.75,75
20120301|2011-11-18 11:00,18,881.5,881.75,879,881.75,132
20120301|2011-11-18 11:30,18,881.5,886,881,885.5,230
20120301|2011-11-18 12:00,18,885,885.5,879.25,879.5,88
20120301|2011-11-18 12:30,18,879,879.25,875,875,235
20120301|2011-11-18 13:00,18,875,880.25,873.25,875.25,230
20120301|2011-11-20 19:30,21,873,875,872.5,872.5,8
20120301|2011-11-20 20:00,21,875.25,875.25,875.25,875.25,1
20120301|2011-11-20 22:00,21,875.25,875.25,872,872,4
20120301|2011-11-20 23:30,21,875,875,872,872,20
20120301|2011-11-21 00:00,21,875,875,875,875,2
20120301|2011-11-21 00:30,21,875,875,875,875,2
20120301|2011-11-21 02:00,21,875,875,875,875,8
20120301|2011-11-21 02:30,21,875,875,874.5,875,9
20120301|2011-11-21 03:00,21,875.25,875.5,875.25,875.25,7
20120301|2011-11-21 04:00,21,875.25,875.25,875.25,875.25,2
20120301|2011-11-21 04:30,21,875.25,875.25,875.25,875.25,6
20120301|2011-11-21 07:00,21,873,874,873,873.75,3
20120301|2011-11-21 09:30,21,868.25,870,860,867,709
20120301|2011-11-21 10:00,21,866,866.5,863,864,78
20120301|2011-11-21 10:30,21,864,865,859,863.25,228
20120301|2011-11-21 11:00,21,862.75,865,862.75,863.5,42
20120301|2011-11-21 11:30,21,863.5,865,859.75,864.25,133
20120301|2011-11-21 12:00,21,865,867.5,864.25,864.25,99
20120301|2011-11-21 12:30,21,864.75,867.25,862.25,865.5,198
20120301|2011-11-21 13:00,21,866,867.5,860.25,860.25,172
20120301|2011-11-21 18:00,22,862,862,854.25,858.25,18
20120301|2011-11-21 18:30,22,859,860,859,860,3
20120301|2011-11-21 19:00,22,860,860,860,860,1
20120301|2011-11-21 19:30,22,861,861.5,861,861.5,4
20120301|2011-11-21 20:00,22,860.25,860.25,860,860,2
20120301|2011-11-21 20:30,22,861.5,861.5,861.5,861.5,1
20120301|2011-11-21 23:30,22,860.25,860.25,860.25,860.25,3
20120301|2011-11-22 00:30,22,860.25,860.25,860.25,860.25,7
20120301|2011-11-22 02:30,22,862,862.5,862,862.5,9
20120301|2011-11-22 03:00,22,860.25,860.25,860.25,860.25,10
20120301|2011-11-22 05:30,22,860.25,860.25,860.25,860.25,1
20120301|2011-11-22 06:30,22,860.25,860.25,860.25,860.25,3
20120301|2011-11-22 09:30,22,861.5,862.5,848,848.5,575
20120301|2011-11-22 10:00,22,848.25,849.25,836,839.25,582
20120301|2011-11-22 10:30,22,838.5,841,835.25,839.25,184
20120301|2011-11-22 11:00,22,839.75,840.75,835.75,838,151
20120301|2011-11-22 11:30,22,837.75,846,837,843.75,551
20120301|2011-11-22 12:00,22,844.5,848,840,847,151
20120301|2011-11-22 12:30,22,847.25,847.25,835,835,166
20120301|2011-11-22 13:00,22,835.25,838,835,837.75,213
20120301|2011-11-22 18:00,23,838.75,840.25,838.75,840.25,5
20120301|2011-11-22 19:30,23,839.5,839.5,838.5,838.5,3
20120301|2011-11-22 20:00,23,838.75,839,838.75,839,2
20120301|2011-11-23 00:30,23,838,838,836,836,83
20120301|2011-11-23 02:30,23,836.5,836.5,835,835,3
20120301|2011-11-23 03:00,23,835,835,835,835,5
20120301|2011-11-23 03:30,23,835,835,835,835,1
20120301|2011-11-23 04:00,23,835,835,835,835,49
20120301|2011-11-23 04:30,23,835,835,833.5,833.5,53
20120301|2011-11-23 05:00,23,833.25,833.25,830.5,831.5,18
20120301|2011-11-23 06:00,23,830.5,831,830.25,830.25,9
20120301|2011-11-23 06:30,23,829.5,829.5,827,828,9
20120301|2011-11-23 07:00,23,827.5,827.5,825.25,825.25,12
20120301|2011-11-23 09:30,23,825,827.5,821,827,671
20120301|2011-11-23 10:00,23,827.25,828,823,826,127
20120301|2011-11-23 10:30,23,827,827,821,824.25,150
20120301|2011-11-23 11:00,23,824.5,829.75,823.75,829,205
20120301|2011-11-23 11:30,23,829.75,830,825.75,826.5,124
20120301|2011-11-23 12:00,23,826,826,813.5,817.75,434
20120301|2011-11-23 12:30,23,818,818,814.75,816,219
20120301|2011-11-23 13:00,23,815,819.25,814,815,144
20120301|2011-11-24 18:00,25,815.25,816,815,815,27
20120301|2011-11-24 19:00,25,815,815,815,815,5
20120301|2011-11-24 19:30,25,814.75,814.75,810.75,810.75,15
20120301|2011-11-24 20:30,25,815.25,815.25,815,815,7
20120301|2011-11-24 23:00,25,814.25,814.25,814.25,814.25,2
20120301|2011-11-25 01:00,25,812,812,811,811,6
20120301|2011-11-25 02:00,25,811.25,811.5,811.25,811.5,4
20120301|2011-11-25 02:30,25,811,811,810.75,810.75,2
20120301|2011-11-25 03:00,25,810.75,810.75,810,810,40
20120301|2011-11-25 05:30,25,812.5,812.5,807,807,28
20120301|2011-11-25 06:30,25,810,810,807.25,807.25,3
20120301|2011-11-25 07:00,25,810,811.5,806.75,806.75,8
20120301|2011-11-25 09:30,25,806.5,811,805,810.5,446
20120301|2011-11-25 10:00,25,809,809.25,805,807.25,184
20120301|2011-11-25 10:30,25,806.25,806.25,804,805,135
20120301|2011-11-25 11:00,25,806,806,803.5,805,95
20120301|2011-11-25 11:30,25,805,809.5,803.5,806.75,306
20120301|2011-11-25 12:00,25,807,807.5,807,807.5,4
20120301|2011-11-27 18:00,28,811.5,811.5,805,806.25,20
20120301|2011-11-27 18:30,28,806.25,808.25,806.25,806.75,42
20120301|2011-11-27 19:00,28,807,807,807,807,4
20120301|2011-11-27 19:30,28,807,807,807,807,2
20120301|2011-11-27 20:00,28,807,807,807,807,3
20120301|2011-11-27 20:30,28,808.25,808.25,808.25,808.25,40
20120301|2011-11-27 21:00,28,808.25,809,808.25,808.25,23
20120301|2011-11-27 21:30,28,808.25,812.75,808.25,808.25,6
20120301|2011-11-27 22:00,28,808.25,808.25,808.25,808.25,23
20120301|2011-11-27 22:30,28,808.25,808.25,808.25,808.25,15
20120301|2011-11-27 23:30,28,808.25,808.25,808.25,808.25,1
20120301|2011-11-28 00:30,28,808,808,808,808,1
20120301|2011-11-28 01:00,28,808,808.25,808,808.25,4
20120301|2011-11-28 01:30,28,807.75,807.75,807.75,807.75,17
20120301|2011-11-28 02:00,28,807.75,807.75,807.75,807.75,4
20120301|2011-11-28 02:30,28,807.75,809,807.75,807.75,33
20120301|2011-11-28 03:00,28,807.75,813,807.75,813,10
20120301|2011-11-28 04:00,28,812,815,812,815,3
20120301|2011-11-28 05:00,28,815,816,815,816,5
20120301|2011-11-28 07:00,28,816,816.75,816,816.75,2
20120301|2011-11-28 09:30,28,813.5,819,813.5,817.25,417
20120301|2011-11-28 10:00,28,815.5,815.5,813.5,814.25,80
20120301|2011-11-28 10:30,28,814.25,814.25,810,812,167
20120301|2011-11-28 11:00,28,811,811,807.5,808.25,103
20120301|2011-11-28 11:30,28,807.5,812,803.75,806.75,143
20120301|2011-11-28 12:00,28,806.75,812,805.25,812,96
20120301|2011-11-28 12:30,28,812,813,811.75,812,79
20120301|2011-11-28 13:00,28,812,817.25,811,815.5,230
20120301|2011-11-28 18:00,29,814.75,815.5,812.75,815.5,12
20120301|2011-11-28 20:00,29,814.75,814.75,814.75,814.75,1
20120301|2011-11-28 22:00,29,814.5,814.5,814.5,814.5,1
20120301|2011-11-29 00:30,29,814.5,814.5,814.5,814.5,9
20120301|2011-11-29 01:00,29,815,815,815,815,3
20120301|2011-11-29 01:30,29,815,815,815,815,1
20120301|2011-11-29 02:00,29,816.5,818,816.5,818,8
20120301|2011-11-29 06:30,29,818,818,818,818,1
20120301|2011-11-29 09:30,29,818,825,816,823,243
20120301|2011-11-29 10:00,29,822.75,826.75,822,826.25,125
20120301|2011-11-29 10:30,29,826.25,828.75,824,827,102
20120301|2011-11-29 11:00,29,827.5,836.75,827.25,836,182
20120301|2011-11-29 11:30,29,835.25,840,832,835,151
20120301|2011-11-29 12:00,29,834.75,835,830.5,832.75,87
20120301|2011-11-29 12:30,29,833,833.25,830,832,69
20120301|2011-11-29 13:00,29,832.25,834.5,830.25,830.75,122
20120301|2011-11-29 18:00,30,833.5,834,833.5,834,8
20120301|2011-11-29 18:30,30,836.5,837,836.5,837,3
20120301|2011-11-29 21:30,30,833.5,833.5,833.5,833.5,2
20120301|2011-11-30 00:30,30,834.5,834.5,834.5,834.5,2
20120301|2011-11-30 03:30,30,832,832,832,832,1
20120301|2011-11-30 06:30,30,832,832,832,832,1
20120301|2011-11-30 07:00,30,837,840.75,837,840.25,38
20120301|2011-11-30 09:30,30,843.5,850,836,837.75,402
20120301|2011-11-30 10:00,30,836.25,838,831.75,832,169
20120301|2011-11-30 10:30,30,832,834,831,832.75,50
20120301|2011-11-30 11:00,30,832.25,832.25,827.25,829.75,108
20120301|2011-11-30 11:30,30,829.25,833.25,829.25,833.25,39
20120301|2011-11-30 12:00,30,832.5,835,832.5,833.25,26
20120301|2011-11-30 12:30,30,834.25,835,832,833,44
20120301|2011-11-30 13:00,30,835.25,835.5,819.75,824,533
20120301|2011-11-30 18:00,1,823.25,823.5,820,820,46
20120301|2011-11-30 18:30,1,824,824,824,824,5
20120301|2011-11-30 19:30,1,825,825,825,825,4
20120301|2011-11-30 20:30,1,827,827,827,827,1
20120301|2011-11-30 22:30,1,830,832,830,832,3
20120301|2011-12-01 01:00,1,827,827,827,827,1
20120301|2011-12-01 01:30,1,827,827,827,827,1
20120301|2011-12-01 03:30,1,826,830.25,826,829.5,34
20120301|2011-12-01 04:30,1,829,829,829,829,7
20120301|2011-12-01 06:30,1,826,826,824,824,11
20120301|2011-12-01 09:30,1,825.75,831.75,825.75,827.5,500
20120301|2011-12-01 10:00,1,826.5,826.75,822,822.5,235
20120301|2011-12-01 10:30,1,822.25,825.75,822.25,825.75,325
20120301|2011-12-01 11:00,1,825.5,826,823.5,824.5,50
20120301|2011-12-01 11:30,1,824.5,827.25,822,822.25,129
20120301|2011-12-01 12:00,1,822,829,821.25,827,87
20120301|2011-12-01 12:30,1,828,831.25,828,830.5,141
20120301|2011-12-01 13:00,1,830.5,833.75,830.5,831.5,161
20120301|2011-12-01 18:00,2,831,831,830.5,831,6
20120301|2011-12-01 18:30,2,832,840.75,832,840,23
20120301|2011-12-01 19:30,2,838.75,838.75,838.75,838.75,1
20120301|2011-12-02 01:00,2,834.75,834.75,834.75,834.75,3
20120301|2011-12-02 01:30,2,835,835.75,835,835.75,4
20120301|2011-12-02 03:00,2,836.25,836.25,836.25,836.25,2
20120301|2011-12-02 03:30,2,835.75,836,835.75,836,5
20120301|2011-12-02 04:30,2,836,836,836,836,1
20120301|2011-12-02 05:00,2,836,836,836,836,3
20120301|2011-12-02 06:00,2,837,837,837,837,1
20120301|2011-12-02 07:00,2,837,837,836,836,3
20120301|2011-12-02 09:30,2,836.5,849,835.5,848.75,276
20120301|2011-12-02 10:00,2,849,849,841,842.5,113
20120301|2011-12-02 10:30,2,842.75,843,841,841,42
20120301|2011-12-02 11:00,2,842,842,839.25,840,48
20120301|2011-12-02 11:30,2,840,841,837,838.5,124
20120301|2011-12-02 12:00,2,838.5,841,838.25,839.5,58
20120301|2011-12-02 12:30,2,840.75,841,837.75,840,74
20120301|2011-12-02 13:00,2,841.5,847,840.25,845.5,156
20120301|2011-12-04 18:00,5,843.75,845,843.75,845,6
20120301|2011-12-04 18:30,5,845,845,845,845,1
20120301|2011-12-04 19:00,5,843,843,842.75,843,3
20120301|2011-12-04 22:30,5,842.25,842.25,842.25,842.25,1
20120301|2011-12-05 00:30,5,842.25,842.25,842.25,842.25,1
20120301|2011-12-05 02:00,5,842,842,841,841,2
20120301|2011-12-05 02:30,5,840.5,840.5,840,840,2
20120301|2011-12-05 09:30,5,843,851.5,843,849,214
20120301|2011-12-05 10:00,5,849.5,849.5,843,844.75,118
20120301|2011-12-05 10:30,5,845.5,845.5,837,837,41
20120301|2011-12-05 11:00,5,837,837,831.5,831.5,99
20120301|2011-12-05 11:30,5,830.75,833.25,828,829,294
20120301|2011-12-05 12:00,5,829,829.5,823,825.25,252
20120301|2011-12-05 12:30,5,826,828.25,823.75,828.25,118
20120301|2011-12-05 13:00,5,826.5,832.25,824,828.5,173
20120301|2011-12-05 18:00,6,832.75,835,832.5,835,7
20120301|2011-12-05 23:00,6,831,831,828.5,828.5,8
20120301|2011-12-06 01:30,6,828,828,828,828,1
20120301|2011-12-06 02:00,6,827,827,827,827,2
20120301|2011-12-06 03:00,6,827,827,827,827,1
20120301|2011-12-06 03:30,6,826.25,826.25,826.25,826.25,2
20120301|2011-12-06 04:00,6,824,824.5,824,824.5,2
20120301|2011-12-06 09:30,6,827,828.25,823,825.5,203
20120301|2011-12-06 10:00,6,824,836,824,835,186
20120301|2011-12-06 10:30,6,835,835,832.75,833.25,83
20120301|2011-12-06 11:00,6,833.5,834.5,827.75,831.75,168
20120301|2011-12-06 11:30,6,831.5,832,828.25,829.25,40
20120301|2011-12-06 12:00,6,829.5,838,828.75,836.75,86
20120301|2011-12-06 12:30,6,836,837,834.5,835,113
20120301|2011-12-06 13:00,6,833,834,828,829.25,144
20120301|2011-12-06 18:00,7,830.75,830.75,829.75,830,5
20120301|2011-12-06 18:30,7,832,832,832,832,10
20120301|2011-12-06 21:00,7,831.75,832,831.75,832,2
20120301|2011-12-06 21:30,7,832,832,829.5,832,7
20120301|2011-12-07 04:00,7,829,829,829,829,2
20120301|2011-12-07 04:30,7,829,829,829,829,1
20120301|2011-12-07 05:00,7,828.5,828.5,828.5,828.5,1
20120301|2011-12-07 05:30,7,828.5,828.5,827.5,827.5,5
20120301|2011-12-07 06:00,7,827,827,825.75,826,18
20120301|2011-12-07 09:30,7,828,828,818.5,826,414
20120301|2011-12-07 10:00,7,825.75,830.75,824.25,830.25,54
20120301|2011-12-07 10:30,7,828.5,829,826.5,826.75,73
20120301|2011-12-07 11:00,7,826.5,827,822.25,825,53
20120301|2011-12-07 11:30,7,825,830.5,824,828,72
20120301|2011-12-07 12:00,7,828.5,828.5,827.25,828.25,24
20120301|2011-12-07 12:30,7,827.25,827.25,824,825.5,22
20120301|2011-12-07 13:00,7,825.75,825.75,821.5,822,153
20120301|2011-12-07 18:00,8,823,823,822.75,823,6
20120301|2011-12-07 18:30,8,822,822,821.75,821.75,4
20120301|2011-12-07 20:00,8,819,819,818.25,818.25,2
20120301|2011-12-07 23:30,8,820.25,821.25,820.25,821.25,4
20120301|2011-12-08 01:00,8,818.5,818.5,816.75,816.75,4
20120301|2011-12-08 04:00,8,817.5,817.5,817.5,817.5,1
20120301|2011-12-08 05:00,8,818,818,818,818,1
20120301|2011-12-08 05:30,8,818,818,818,818,1
20120301|2011-12-08 07:00,8,818,818,818,818,1
20120301|2011-12-08 09:30,8,819,823.5,817.75,823.5,346
20120301|2011-12-08 10:00,8,823.5,826.75,821,821.25,170
20120301|2011-12-08 10:30,8,822,828,821.25,821.25,86
20120301|2011-12-08 11:00,8,822,822.75,818.75,818.75,35
20120301|2011-12-08 11:30,8,820.25,820.25,817.25,818,77
20120301|2011-12-08 12:00,8,818.5,820,817.25,819,41
20120301|2011-12-08 12:30,8,821,823,819.5,821.25,29
20120301|2011-12-08 13:00,8,822.5,825,818.5,823,285
20120301|2011-12-08 18:00,9,820,820,818.25,819.5,12
20120301|2011-12-08 18:30,9,820.5,821.25,820.5,821.25,24
20120301|2011-12-08 19:00,9,821.25,821.25,821.25,821.25,5
20120301|2011-12-08 21:00,9,821.25,821.25,821,821,7
20120301|2011-12-08 21:30,9,821,821,821,821,1
20120301|2011-12-08 22:00,9,819.5,819.5,819.5,819.5,1
20120301|2011-12-09 02:00,9,819.75,819.75,819,819,4
20120301|2011-12-09 03:00,9,819,819,819,819,3
20120301|2011-12-09 05:00,9,821.5,821.5,821.5,821.5,1
20120301|2011-12-09 05:30,9,821.5,821.5,821.5,821.5,2
20120301|2011-12-09 06:00,9,821.5,821.5,821,821,3
20120301|2011-12-09 07:00,9,821,821,821,821,1
20120301|2011-12-09 09:30,9,815,820.75,814.75,820.75,195
20120301|2011-12-09 10:00,9,820.25,823,815.5,819,308
20120301|2011-12-09 10:30,9,819,823.25,819,821.25,74
20120301|2011-12-09 11:00,9,821.75,824,821.25,822.75,83
20120301|2011-12-09 11:30,9,823.75,826.5,823.25,826,54
20120301|2011-12-09 12:00,9,826,826.75,822.75,825.75,39
20120301|2011-12-09 12:30,9,826.5,827,823.25,825.5,159
20120301|2011-12-09 13:00,9,826.25,832.25,823.25,825.75,439
20120301|2011-12-11 18:00,12,827,827,825.25,825.25,4
20120301|2011-12-11 19:00,12,827.25,827.25,827.25,827.25,1
20120301|2011-12-11 19:30,12,827.25,827.25,827.25,827.25,1
20120301|2011-12-11 21:30,12,825.25,825.25,825.25,825.25,1
20120301|2011-12-11 22:00,12,825,825,825,825,1
20120301|2011-12-11 23:30,12,825,825,825,825,1
20120301|2011-12-12 01:00,12,826,826,825,825,2
20120301|2011-12-12 03:30,12,825,825.5,825,825,7
20120301|2011-12-12 05:30,12,825.25,825.25,825.25,825.25,3
20120301|2011-12-12 06:00,12,825,825,825,825,7
20120301|2011-12-12 07:00,12,824.75,824.75,822.25,822.25,8
20120301|2011-12-12 09:30,12,823,825.75,821,823.5,273
20120301|2011-12-12 10:00,12,824.25,825,822,822.5,76
20120301|2011-12-12 10:30,12,822.25,827.75,822,824,123
20120301|2011-12-12 11:00,12,823.25,827.75,822.5,826.25,202
20120301|2011-12-12 11:30,12,826.25,828,826,826,247
20120301|2011-12-12 12:00,12,827,827,826,826.75,22
20120301|2011-12-12 12:30,12,827,827.75,825.25,826,22
20120301|2011-12-12 13:00,12,826,827,822.5,825.75,154
20120301|2011-12-12 18:00,13,823.5,826.25,822,826.25,13
20120301|2011-12-12 19:30,13,826.25,826.25,826.25,826.25,1
20120301|2011-12-13 04:00,13,829,829,828.5,828.5,2
20120301|2011-12-13 04:30,13,828.5,828.5,828.5,828.5,1
20120301|2011-12-13 05:00,13,829,829,829,829,2
20120301|2011-12-13 06:30,13,830,832.25,830,832.25,6
20120301|2011-12-13 09:30,13,828.75,837.25,828.75,831.25,252
20120301|2011-12-13 10:00,13,830,831.5,829,830.75,36
20120301|2011-12-13 10:30,13,831,831,829.5,830.75,31
20120301|2011-12-13 11:00,13,830.75,831.75,830.25,831.75,39
20120301|2011-12-13 11:30,13,831,832,830.75,832,21
20120301|2011-12-13 12:00,13,831.5,832,830.25,830.75,17
20120301|2011-12-13 12:30,13,830.5,831,829.25,830.75,46
20120301|2011-12-13 13:00,13,830.25,832.5,828.25,830.25,153
20120301|2011-12-13 18:00,14,830,830,827.5,827.5,18
20120301|2011-12-13 23:30,14,829,829,828.75,828.75,2
20120301|2011-12-14 00:30,14,829,829,829,829,1
20120301|2011-12-14 01:30,14,830,830,830,830,2
20120301|2011-12-14 02:30,14,831,831,831,831,5
20120301|2011-12-14 06:00,14,828,828,828,828,2
20120301|2011-12-14 09:30,14,827.75,827.75,819,819,217
20120301|2011-12-14 10:00,14,819,819.25,816.5,817.75,126
20120301|2011-12-14 10:30,14,817,818.5,816,817.75,39
20120301|2011-12-14 11:00,14,818,818.5,817,817.75,59
20120301|2011-12-14 11:30,14,818,819,816,817,28
20120301|2011-12-14 12:00,14,816.25,817.5,814.5,815,202
20120301|2011-12-14 12:30,14,815.5,817,814,816,111
20120301|2011-12-14 13:00,14,816.25,818.25,813.5,813.75,336
20120301|2011-12-14 18:00,15,817,817,815.75,817,11
20120301|2011-12-14 18:30,15,815.75,815.75,815.75,815.75,1
20120301|2011-12-14 19:00,15,815.75,815.75,815.75,815.75,1
20120301|2011-12-14 19:30,15,816.75,817,816.75,817,4
20120301|2011-12-14 20:00,15,816,816,816,816,1
20120301|2011-12-14 20:30,15,815.75,815.75,815.75,815.75,1
20120301|2011-12-14 21:00,15,816.5,816.5,816.5,816.5,2
20120301|2011-12-14 21:30,15,817,817,817,817,4
20120301|2011-12-14 22:30,15,817,817,817,817,1
20120301|2011-12-14 23:00,15,817,817,817,817,10
20120301|2011-12-14 23:30,15,817,817.25,817,817.25,13
20120301|2011-12-15 00:00,15,817.25,817.25,817.25,817.25,3
20120301|2011-12-15 00:30,15,817.25,817.5,817.25,817.25,11
20120301|2011-12-15 01:00,15,817,817.5,817,817.25,58
20120301|2011-12-15 01:30,15,817.25,817.5,817.25,817.5,2
20120301|2011-12-15 02:00,15,816,816.25,816,816,6
20120301|2011-12-15 02:30,15,815.5,816,815.5,816,11
20120301|2011-12-15 03:00,15,815.5,815.5,815.5,815.5,5
20120301|2011-12-15 03:30,15,815.5,815.75,815.5,815.5,8
20120301|2011-12-15 04:30,15,816,816,816,816,2
20120301|2011-12-15 05:00,15,816,816,816,816,2
20120301|2011-12-15 06:00,15,817,817,817,817,1
20120301|2011-12-15 06:30,15,817,817.5,816.5,817.5,12
20120301|2011-12-15 07:00,15,817.5,818,817.5,818,9
20120301|2011-12-15 09:30,15,818,819,814.5,815.5,215
20120301|2011-12-15 10:00,15,815,816,814.5,816,75
20120301|2011-12-15 10:30,15,816,823,815.25,821,219
20120301|2011-12-15 11:00,15,821.25,821.75,819.25,820.5,83
20120301|2011-12-15 11:30,15,820.75,821,819.5,820,97
20120301|2011-12-15 12:00,15,819,820,818.5,819.5,35
20120301|2011-12-15 12:30,15,819.25,820.75,816,816.75,57
20120301|2011-12-15 13:00,15,816.5,819,815.25,817.5,93
20120301|2011-12-15 18:00,16,817.5,820.25,817.5,817.5,36
20120301|2011-12-15 19:00,16,817.5,817.5,817.5,817.5,1
20120301|2011-12-15 20:00,16,817.5,817.5,817.5,817.5,1
20120301|2011-12-15 20:30,16,817.5,817.5,817.5,817.5,1
20120301|2011-12-15 21:00,16,817.5,817.5,817.5,817.5,1
20120301|2011-12-16 04:00,16,820,820,820,820,3
20120301|2011-12-16 05:30,16,817.5,817.5,816.25,816.25,3
20120301|2011-12-16 06:30,16,817.5,818.5,817.5,818.5,4
20120301|2011-12-16 07:00,16,816.5,818.5,816.5,818.25,4
20120301|2011-12-16 09:30,16,819.75,819.75,816.25,816.25,151
20120301|2011-12-16 10:00,16,816,820,815.25,818.5,175
20120301|2011-12-16 10:30,16,818.5,818.75,817,817.75,88
20120301|2011-12-16 11:00,16,817.25,819.25,817.25,818,19
20120301|2011-12-16 11:30,16,818,819,817.75,818.25,42
20120301|2011-12-16 12:00,16,816.5,816.5,813.75,815.5,94
20120301|2011-12-16 12:30,16,814.25,816.25,811.25,812,303
20120301|2011-12-16 13:00,16,811.75,815.5,811,811.5,300
20120301|2011-12-18 18:00,19,812.25,817,812,817,8
20120301|2011-12-18 21:00,19,812,812,810,810,6
20120301|2011-12-18 22:30,19,809,809,808.75,808.75,2
20120301|2011-12-19 01:30,19,808,808,805,805,51
20120301|2011-12-19 03:30,19,813.5,813.5,813.5,813.5,32
20120301|2011-12-19 04:30,19,817,817,817,817,7
20120301|2011-12-19 05:00,19,816.5,816.5,816.25,816.5,5
20120301|2011-12-19 06:30,19,818,820,818,820,10
20120301|2011-12-19 07:00,19,819.75,819.75,818.5,818.5,6
20120301|2011-12-19 09:30,19,819.75,822.75,816.25,817,340
20120301|2011-12-19 10:00,19,816.75,817.75,814,814.5,198
20120301|2011-12-19 10:30,19,814.75,818.25,814.75,818.25,112
20120301|2011-12-19 11:00,19,818,818,816,817,30
20120301|2011-12-19 11:30,19,816,820,816,820,83
20120301|2011-12-19 12:00,19,820.25,821.25,820.25,820.5,72
20120301|2011-12-19 12:30,19,821,822,820.25,821,64
20120301|2011-12-19 13:00,19,820.75,831,820.25,827.5,206
20120301|2011-12-19 18:00,20,824,824.5,824,824.5,4
20120301|2011-12-19 19:30,20,824,824,824,824,1
20120301|2011-12-19 20:00,20,824,824,824,824,1
20120301|2011-12-19 21:30,20,824.25,824.25,824.25,824.25,3
20120301|2011-12-19 22:30,20,825,825,825,825,1
20120301|2011-12-19 23:30,20,825,825,825,825,1
20120301|2011-12-20 00:30,20,824,824,824,824,1
20120301|2011-12-20 02:30,20,825,825.75,825,825.75,2
20120301|2011-12-20 03:30,20,825,825.25,825,825.25,9
20120301|2011-12-20 04:00,20,825.25,825.25,825.25,825.25,72
20120301|2011-12-20 04:30,20,825.25,825.75,825.25,825.75,4
20120301|2011-12-20 05:30,20,825.25,825.25,825.25,825.25,3
20120301|2011-12-20 06:30,20,825.75,826,825.75,826,9
20120301|2011-12-20 07:00,20,827,828,827,828,21
20120301|2011-12-20 09:30,20,829,832.75,826.75,829.5,79
20120301|2011-12-20 10:00,20,829.25,830,828.25,829.75,72
20120301|2011-12-20 10:30,20,830,830.75,828.25,829.75,34
20120301|2011-12-20 11:00,20,829,830,828,829.75,26
20120301|2011-12-20 11:30,20,830,830.5,829.5,829.5,26
20120301|2011-12-20 12:00,20,830,830.75,829.5,829.5,20
20120301|2011-12-20 12:30,20,830,830,829,830,42
20120301|2011-12-20 13:00,20,830.25,843,828.75,838.25,312
20120301|2011-12-20 18:00,21,837,837.5,836.25,836.25,4
20120301|2011-12-20 19:30,21,837,837,837,837,1
20120301|2011-12-20 22:00,21,837,837,837,837,1
20120301|2011-12-21 02:30,21,836.5,836.5,836.5,836.5,2
20120301|2011-12-21 03:00,21,836.25,836.25,836.25,836.25,23
20120301|2011-12-21 04:00,21,836,836,836,836,3
20120301|2011-12-21 04:30,21,835.25,835.25,835.25,835.25,3
20120301|2011-12-21 05:00,21,834.75,834.75,834.75,834.75,5
20120301|2011-12-21 06:00,21,835.5,835.5,834.5,834.5,5
20120301|2011-12-21 06:30,21,834.5,834.5,834.5,834.5,2
20120301|2011-12-21 07:00,21,834.5,834.75,834.5,834.75,7
20120301|2011-12-21 09:30,21,833,835,831.25,831.25,83
20120301|2011-12-21 10:00,21,831.75,835,831,833.25,96
20120301|2011-12-21 10:30,21,834.25,837.5,832.25,837,85
20120301|2011-12-21 11:00,21,837.25,839.5,835.25,839,113
20120301|2011-12-21 11:30,21,839,839.5,835.5,837.25,53
20120301|2011-12-21 12:00,21,837.75,839,837,839,43
20120301|2011-12-21 12:30,21,839,841,838.5,840.5,64
20120301|2011-12-21 13:00,21,841.5,842.5,839.5,840,202
20120301|2011-12-21 18:30,22,839,839,839,839,2
20120301|2011-12-21 23:30,22,838,840.75,838,840.75,5
20120301|2011-12-22 00:00,22,841,842,841,841.75,18
20120301|2011-12-22 00:30,22,841.5,841.5,841.5,841.5,1
20120301|2011-12-22 02:00,22,841.5,841.5,841.5,841.5,1
20120301|2011-12-22 02:30,22,841.5,842,841.5,842,7
20120301|2011-12-22 04:00,22,841.5,841.5,841,841.5,5
20120301|2011-12-22 04:30,22,841.5,842,841.5,842,4
20120301|2011-12-22 05:00,22,842,842,842,842,5
20120301|2011-12-22 05:30,22,842,842,842,842,1
20120301|2011-12-22 06:00,22,841.5,841.5,841.5,841.5,6
20120301|2011-12-22 06:30,22,841.5,842,841.5,841.5,10
20120301|2011-12-22 07:00,22,841.75,841.75,841.75,841.75,1
20120301|2011-12-22 09:30,22,841.75,848.5,841.75,846,215
20120301|2011-12-22 10:00,22,845.25,848.5,839.75,844.75,179
20120301|2011-12-22 10:30,22,844.5,846,843,843,42
20120301|2011-12-22 11:00,22,844,845.25,843,844.25,29
20120301|2011-12-22 11:30,22,844.75,844.75,842.25,844,24
20120301|2011-12-22 12:00,22,842,845.25,840.25,844.25,36
20120301|2011-12-22 12:30,22,844.75,847.75,843.25,847.75,79
20120301|2011-12-22 13:00,22,846,847.75,841.5,847.75,228
20120301|2011-12-22 18:00,23,843.75,843.75,840,840,10
20120301|2011-12-22 18:30,23,840,840,840,840,2
20120301|2011-12-22 23:30,23,838.75,842.75,836.5,842.75,11
20120301|2011-12-23 00:00,23,843,844,843,844,10
20120301|2011-12-23 00:30,23,845,845,845,845,5
20120301|2011-12-23 03:30,23,846,846,846,846,13
20120301|2011-12-23 04:00,23,846,846,846,846,2
20120301|2011-12-23 05:30,23,846,846,846,846,1
20120301|2011-12-23 06:00,23,846.5,846.5,846.5,846.5,1
20120301|2011-12-23 09:30,23,849.75,849.75,843.5,844,258
20120301|2011-12-23 10:00,23,843.5,847,843.5,847,43
20120301|2011-12-23 10:30,23,845,849.75,844.25,845.5,76
20120301|2011-12-23 11:00,23,844.75,848.25,844.75,847.25,19
20120301|2011-12-23 11:30,23,846,847.5,844,845.25,57
20120301|2011-12-23 12:00,23,844.5,846,844.5,845.25,31
20120301|2011-12-23 12:30,23,845.75,848.25,845.25,848,47
20120301|2011-12-23 13:00,23,847.5,849,843.5,843.75,261
20120301|2011-12-27 09:30,27,845.25,870.5,845.25,870.5,352
20120301|2011-12-27 10:00,27,870,873.5,868.25,869.5,265
20120301|2011-12-27 10:30,27,870,870,867.5,867.75,108
20120301|2011-12-27 11:00,27,867.75,867.75,862.75,865,135
20120301|2011-12-27 11:30,27,864.75,868.75,863.5,866,55
20120301|2011-12-27 12:00,27,865.75,865.75,862.25,863,72
20120301|2011-12-27 12:30,27,864,867,863.75,864.5,52
20120301|2011-12-27 13:00,27,865,865.75,858.5,863,228
20120301|2011-12-27 18:00,28,861.5,861.5,859,859,3
20120301|2011-12-27 22:00,28,860,860,860,860,3
20120301|2011-12-27 23:00,28,860,860,860,860,1
20120301|2011-12-28 00:00,28,861.5,861.5,861.5,861.5,1
20120301|2011-12-28 00:30,28,861.5,861.5,861.5,861.5,1
20120301|2011-12-28 01:30,28,861.5,862.5,861.5,862.5,14
20120301|2011-12-28 02:00,28,863,863.5,863,863.5,13
20120301|2011-12-28 02:30,28,863.75,864,863.75,864,7
20120301|2011-12-28 04:30,28,866,867,866,867,2
20120301|2011-12-28 05:00,28,867.5,867.5,867.5,867.5,6
20120301|2011-12-28 05:30,28,867.5,868,867.5,868,14
20120301|2011-12-28 06:00,28,869,869,869,869,2
20120301|2011-12-28 06:30,28,869,870,869,870,25
20120301|2011-12-28 07:00,28,870,870,870,870,19
20120301|2011-12-28 09:30,28,870,871.25,866,866.75,314
20120301|2011-12-28 10:00,28,867,867,862.75,864.5,108
20120301|2011-12-28 10:30,28,863.25,868.5,863.25,867.5,171
20120301|2011-12-28 11:00,28,866.75,870,866,868,64
20120301|2011-12-28 11:30,28,868.75,871,868,869.5,128
20120301|2011-12-28 12:00,28,869.25,871,868,870.5,132
20120301|2011-12-28 12:30,28,870,871,868.25,868.25,103
20120301|2011-12-28 13:00,28,867,867,860.25,860.5,201
20120301|2011-12-28 18:00,29,860,860,860,860,2
20120301|2011-12-28 18:30,29,860,860,860,860,4
20120301|2011-12-28 19:00,29,860,860,860,860,3
20120301|2011-12-28 22:00,29,860,860,860,860,3
20120301|2011-12-28 22:30,29,860,860,860,860,1
20120301|2011-12-29 00:00,29,860.75,861.5,860.75,861.5,2
20120301|2011-12-29 00:30,29,861.5,861.5,861.5,861.5,1
20120301|2011-12-29 01:00,29,861.75,861.75,861.75,861.75,1
20120301|2011-12-29 01:30,29,861.75,861.75,861.75,861.75,4
20120301|2011-12-29 02:00,29,862,862,862,862,1
20120301|2011-12-29 02:30,29,863,863,862.25,862.25,24
20120301|2011-12-29 03:00,29,863,863,863,863,11
20120301|2011-12-29 04:30,29,864,864,863.25,863.25,2
20120301|2011-12-29 06:30,29,864,864,864,864,1
20120301|2011-12-29 07:00,29,864,864,864,864,1
20120301|2011-12-29 09:30,29,862.75,867,860,864.5,195
20120301|2011-12-29 10:00,29,866,867,863.25,864,201
20120301|2011-12-29 10:30,29,864.25,866,855.75,855.75,211
20120301|2011-12-29 11:00,29,856.75,858,856.75,857,42
20120301|2011-12-29 11:30,29,857.5,858,855,855,81
20120301|2011-12-29 12:00,29,855.5,858.25,855.5,857.75,26
20120301|2011-12-29 12:30,29,859,859,856.25,856.25,34
20120301|2011-12-29 13:00,29,857.5,859,853.25,855,133
20120301|2011-12-29 18:00,30,854,854,852,854,14
20120301|2011-12-30 00:00,30,854.75,854.75,854.75,854.75,2
20120301|2011-12-30 00:30,30,854.75,855,854.75,855,21
20120301|2011-12-30 01:00,30,855.25,855.25,855.25,855.25,1
20120301|2011-12-30 01:30,30,855.25,855.25,855.25,855.25,12
20120301|2011-12-30 02:00,30,856.75,857,856.75,857,2
20120301|2011-12-30 02:30,30,856.75,856.75,856.75,856.75,1
20120301|2011-12-30 05:30,30,856.75,856.75,856.75,856.75,3
20120301|2011-12-30 06:00,30,856.75,856.75,856.75,856.75,2
20120301|2011-12-30 06:30,30,856.75,856.75,856.75,856.75,2
20120301|2011-12-30 07:00,30,856.75,857,856.5,856.5,12
20120301|2011-12-30 09:30,30,855.5,860,853.25,854.5,321
20120301|2011-12-30 10:00,30,856,858,853,857.75,92
20120301|2011-12-30 10:30,30,858,859,853.25,856.25,87
20120301|2011-12-30 11:00,30,855.25,856.5,854,855.25,38
20120301|2011-12-30 11:30,30,855,855,852.25,852.25,63
20120301|2011-12-30 12:00,30,852,854,851,854,52
20120301|2011-12-30 12:30,30,854,856,853,854,99
20120301|2011-12-30 13:00,30,854,857,846,848.25,284
20120301|2012-01-03 09:30,3,857.5,870.75,857.5,869.25,285
20120301|2012-01-03 10:00,3,869.25,869.75,864.75,866,280
20120301|2012-01-03 10:30,3,866.5,868.5,865.75,867.75,114
20120301|2012-01-03 11:00,3,867.75,870,865.5,865.5,106
20120301|2012-01-03 11:30,3,866.25,866.5,861.75,865,115
20120301|2012-01-03 12:00,3,865.5,867.5,864,865.5,54
20120301|2012-01-03 12:30,3,867.25,867.25,850.5,851.25,350
20120301|2012-01-03 13:00,3,851.25,852.5,843,847,575
20120301|2012-01-03 18:00,4,847,847,843.75,844,6
20120301|2012-01-03 18:30,4,845.25,845.5,844,844,4
20120301|2012-01-03 19:30,4,844.25,847,844.25,847,3
20120301|2012-01-04 04:30,4,843,843,840.5,840.5,42
20120301|2012-01-04 05:00,4,841.75,844,841.75,844,35
20120301|2012-01-04 05:30,4,842.25,844.25,842.25,844.25,13
20120301|2012-01-04 06:30,4,846,846,843.5,843.5,28
20120301|2012-01-04 07:00,4,843,844.75,843,844.75,13
20120301|2012-01-04 09:30,4,844.25,844.25,837,842,304
20120301|2012-01-04 10:00,4,843,843,834.25,837,139
20120301|2012-01-04 10:30,4,837.25,839.25,836.5,839,100
20120301|2012-01-04 11:00,4,838.75,840,837,837.5,155
20120301|2012-01-04 11:30,4,837,839,836,839,78
20120301|2012-01-04 12:00,4,839,840,838,839,95
20120301|2012-01-04 12:30,4,839,839.5,837,837,90
20120301|2012-01-04 13:00,4,837.75,840,835.5,840,367
20120301|2012-01-04 18:00,5,836.5,836.5,836.5,836.5,1
20120301|2012-01-04 18:30,5,836.5,837,836.5,837,3
20120301|2012-01-04 19:00,5,836.5,836.5,836.5,836.5,1
20120301|2012-01-04 22:30,5,837.25,837.25,837.25,837.25,1
20120301|2012-01-04 23:30,5,836.5,836.5,836.5,836.5,1
20120301|2012-01-05 01:30,5,836.5,836.5,836.5,836.5,2
20120301|2012-01-05 02:00,5,836.5,836.5,836.5,836.5,28
20120301|2012-01-05 02:30,5,836.5,838,836.5,837.25,9
20120301|2012-01-05 03:30,5,837.25,837.25,836.75,836.75,12
20120301|2012-01-05 04:00,5,836.75,836.75,835.5,835.5,10
20120301|2012-01-05 04:30,5,836.75,836.75,835,835,6
20120301|2012-01-05 05:30,5,835.25,835.25,835.25,835.25,1
20120301|2012-01-05 06:00,5,835,835,835,835,1
20120301|2012-01-05 07:00,5,833,833,830,830,8
20120301|2012-01-05 09:30,5,828.25,829.75,827,828.25,251
20120301|2012-01-05 10:00,5,827.75,828.5,826,827.25,176
20120301|2012-01-05 10:30,5,827.25,827.25,823,824.5,124
20120301|2012-01-05 11:00,5,824.5,828.25,823.25,827,118
20120301|2012-01-05 11:30,5,827.25,828.5,821.75,823,205
20120301|2012-01-05 12:00,5,823,824,821.5,821.5,412
20120301|2012-01-05 12:30,5,821.5,824,817.75,821.5,280
20120301|2012-01-05 13:00,5,821.5,823,811.5,814,222
20120301|2012-01-05 18:00,6,818.25,818.25,817.25,817.75,28
20120301|2012-01-05 18:30,6,817,817,817,817,5
20120301|2012-01-05 19:00,6,817.25,817.25,817.25,817.25,3
20120301|2012-01-05 19:30,6,817.25,817.25,817.25,817.25,1
20120301|2012-01-05 20:00,6,816.25,816.25,815.25,815.25,2
20120301|2012-01-05 20:30,6,816.25,816.25,816,816,6
20120301|2012-01-05 22:00,6,815.5,815.5,815.5,815.5,1
20120301|2012-01-05 23:00,6,815.25,815.25,814,814.5,19
20120301|2012-01-05 23:30,6,816,816,816,816,1
20120301|2012-01-06 01:00,6,816.25,817,816.25,817,3
20120301|2012-01-06 01:30,6,817,817.25,817,817,4
20120301|2012-01-06 02:00,6,817.25,818.5,817.25,818.5,6
20120301|2012-01-06 02:30,6,818.5,818.5,818.5,818.5,8
20120301|2012-01-06 03:00,6,818.25,818.5,818.25,818.5,7
20120301|2012-01-06 04:00,6,818.5,818.5,818.5,818.5,10
20120301|2012-01-06 04:30,6,817.5,817.5,817.5,817.5,1
20120301|2012-01-06 05:00,6,816.25,816.25,816.25,816.25,5
20120301|2012-01-06 05:30,6,816.25,816.25,816.25,816.25,5
20120301|2012-01-06 06:00,6,816.25,816.25,816.25,816.25,1
20120301|2012-01-06 06:30,6,816.25,816.25,816.25,816.25,26
20120301|2012-01-06 07:00,6,816.25,816.25,816,816,27
20120301|2012-01-06 09:30,6,818,818,813.25,817,534
20120301|2012-01-06 10:00,6,816.75,818,814.25,814.25,188
20120301|2012-01-06 10:30,6,813.25,815,812,814.75,101
20120301|2012-01-06 11:00,6,815,816.5,813.25,815.5,132
20120301|2012-01-06 11:30,6,815.5,815.5,810,810,285
20120301|2012-01-06 12:00,6,810,810.5,800.75,800.75,924
20120301|2012-01-06 12:30,6,801,801.5,798,800,881
20120301|2012-01-06 13:00,6,799.25,802.25,798,802.25,376
20120301|2012-01-08 18:00,9,801,802.5,801,802.5,13
20120301|2012-01-08 18:30,9,801.75,801.75,800.75,800.75,3
20120301|2012-01-08 20:00,9,800.75,800.75,800.75,800.75,2
20120301|2012-01-08 20:30,9,801,801,801,801,1
20120301|2012-01-08 21:00,9,800.75,800.75,800.75,800.75,1
20120301|2012-01-08 21:30,9,800.75,800.75,800.75,800.75,1
20120301|2012-01-09 00:00,9,800,800,800,800,2
20120301|2012-01-09 00:30,9,799.5,799.5,799.5,799.5,2
20120301|2012-01-09 01:00,9,800,801,800,800.25,7
20120301|2012-01-09 02:00,9,800,800.25,800,800,8
20120301|2012-01-09 02:30,9,800,800,800,800,1
20120301|2012-01-09 03:00,9,800,800,800,800,12
20120301|2012-01-09 03:30,9,800,800.75,800,800,21
20120301|2012-01-09 04:00,9,800,800,799.25,799.25,7
20120301|2012-01-09 04:30,9,800,800,800,800,2
20120301|2012-01-09 05:00,9,799,799,799,799,1
20120301|2012-01-09 05:30,9,799,799,792.5,793,98
20120301|2012-01-09 06:00,9,795,795,795,795,24
20120301|2012-01-09 06:30,9,794.75,795,794,794,16
20120301|2012-01-09 07:00,9,794.25,794.25,793,793.25,45
20120301|2012-01-09 09:30,9,795,806.5,793,801.25,581
20120301|2012-01-09 10:00,9,801.5,804.75,801.25,804,195
20120301|2012-01-09 10:30,9,804.5,808,804,808,225
20120301|2012-01-09 11:00,9,808,810.75,807.5,807.5,185
20120301|2012-01-09 11:30,9,808,808,807,807.5,102
20120301|2012-01-09 12:00,9,807.5,809.75,807,809.25,111
20120301|2012-01-09 12:30,9,809.25,810,807,810,83
20120301|2012-01-09 13:00,9,810.25,812,809,809.25,206
20120301|2012-01-09 18:00,10,809,809,809,809,1
20120301|2012-01-09 18:30,10,809.75,809.75,809.75,809.75,1
20120301|2012-01-09 19:30,10,809,809,809,809,1
20120301|2012-01-09 21:30,10,809.25,809.75,809.25,809.75,12
20120301|2012-01-09 22:00,10,809.25,809.25,809.25,809.25,2
20120301|2012-01-10 00:00,10,809.75,809.75,809,809,34
20120301|2012-01-10 04:00,10,808,808,808,808,2
20120301|2012-01-10 04:30,10,807,807,805.75,805.75,3
20120301|2012-01-10 09:30,10,809.75,811.25,806,810,249
20120301|2012-01-10 10:00,10,808.75,810.75,807.5,808,93
20120301|2012-01-10 10:30,10,808.5,810.25,808,810.25,85
20120301|2012-01-10 11:00,10,810.25,810.25,808,809,179
20120301|2012-01-10 11:30,10,809.25,817,809.25,815.5,101
20120301|2012-01-10 12:00,10,816,816,811,811.5,61
20120301|2012-01-10 12:30,10,811.5,815,811.25,814,137
20120301|2012-01-10 13:00,10,813.25,815,811.5,811.75,376
20120301|2012-01-10 18:00,11,812,813.25,812,812.5,10
20120301|2012-01-10 18:30,11,812,812,812,812,1
20120301|2012-01-10 20:30,11,812,812,812,812,6
20120301|2012-01-10 21:30,11,813.5,813.5,813.5,813.5,1
20120301|2012-01-10 22:00,11,813.5,813.5,813.5,813.5,1
20120301|2012-01-11 00:00,11,812,812,812,812,3
20120301|2012-01-11 03:30,11,813.25,813.25,813.25,813.25,1
20120301|2012-01-11 05:00,11,813.25,813.25,813.25,813.25,1
20120301|2012-01-11 05:30,11,812,812,811.5,811.5,4
20120301|2012-01-11 06:00,11,811.25,811.25,811,811,9
20120301|2012-01-11 06:30,11,810.75,810.75,810.75,810.75,2
20120301|2012-01-11 09:30,11,810,816.75,810,815.75,348
20120301|2012-01-11 10:00,11,815,815.5,814,814,64
20120301|2012-01-11 10:30,11,813.25,816.75,813,815.75,115
20120301|2012-01-11 11:00,11,815.25,817,814.75,814.75,118
20120301|2012-01-11 11:30,11,814.75,818.25,814.5,816,130
20120301|2012-01-11 12:00,11,816,817,814.75,816.25,45
20120301|2012-01-11 12:30,11,815.5,818.5,815.5,818.5,67
20120301|2012-01-11 13:00,11,817.25,829.75,815,816.5,690
20120301|2012-01-11 18:00,12,814.75,816,814.75,814.75,6
20120301|2012-01-11 19:00,12,815,816.5,815,816.5,6
20120301|2012-01-11 20:00,12,815.25,815.25,815.25,815.25,6
20120301|2012-01-11 20:30,12,815.25,815.25,815.25,815.25,2
20120301|2012-01-11 21:30,12,816.5,816.5,816.5,816.5,10
20120301|2012-01-11 23:00,12,816.5,816.5,816.5,816.5,6
20120301|2012-01-12 00:00,12,816.5,816.5,816.5,816.5,2
20120301|2012-01-12 01:30,12,816.5,818,816.5,818,74
20120301|2012-01-12 02:30,12,818.25,821,818.25,821,9
20120301|2012-01-12 03:00,12,821,821,821,821,2
20120301|2012-01-12 05:30,12,821,822,821,822,4
20120301|2012-01-12 06:00,12,821,821,821,821,1
20120301|2012-01-12 06:30,12,821,821,821,821,1
20120301|2012-01-12 07:00,12,821,821,821,821,14
20120301|2012-01-12 09:30,12,798,803.25,794.25,801,586
20120301|2012-01-12 10:00,12,801.75,804.75,801.5,803,164
20120301|2012-01-12 10:30,12,803,803.75,800.5,801.75,58
20120301|2012-01-12 11:00,12,803,805.25,802.25,804.25,159
20120301|2012-01-12 11:30,12,803.75,804,799.75,804,161
20120301|2012-01-12 12:00,12,804,806.25,803.5,804.5,54
20120301|2012-01-12 12:30,12,804.5,809.25,804.5,809.25,104
20120301|2012-01-12 13:00,12,809.25,810,805,806.25,259
20120301|2012-01-12 18:00,13,807.25,807.25,805.25,805.25,9
20120301|2012-01-12 19:00,13,807,807,807,807,1
20120301|2012-01-12 19:30,13,806.25,806.25,804.25,804.25,2
20120301|2012-01-12 21:00,13,806.75,806.75,806.75,806.75,1
20120301|2012-01-12 22:00,13,808,809.75,808,809.75,9
20120301|2012-01-13 00:00,13,813.25,813.25,813.25,813.25,1
20120301|2012-01-13 02:30,13,810,810,810,810,1
20120301|2012-01-13 03:00,13,810,810,810,810,1
20120301|2012-01-13 03:30,13,809.75,809.75,809.75,809.75,1
20120301|2012-01-13 04:30,13,808,808,808,808,2
20120301|2012-01-13 05:00,13,808,808,808,808,1
20120301|2012-01-13 05:30,13,808.25,808.25,808.25,808.25,1
20120301|2012-01-13 06:30,13,809.75,809.75,809.75,809.75,1
20120301|2012-01-13 09:30,13,809,809.75,802,807.5,86
20120301|2012-01-13 10:00,13,806.75,812.5,806.75,811.75,100
20120301|2012-01-13 10:30,13,811.75,812,811.25,811.75,41
20120301|2012-01-13 11:00,13,811.25,811.75,808.25,808.5,80
20120301|2012-01-13 11:30,13,808.5,809.25,806.25,807.25,39
20120301|2012-01-13 12:00,13,807.5,807.75,802.25,806,71
20120301|2012-01-13 12:30,13,804,809.25,803.5,809,128
20120301|2012-01-13 13:00,13,809.25,812.5,798,798.25,397
20120301|2012-01-16 18:00,17,802,803.25,801,801,14
20120301|2012-01-16 18:30,17,803,803,803,803,1
20120301|2012-01-16 19:30,17,805,806.25,799.5,799.5,5
20120301|2012-01-16 21:00,17,804,804,804,804,1
20120301|2012-01-17 00:30,17,804,806,804,806,36
20120301|2012-01-17 03:00,17,806,806,806,806,1
20120301|2012-01-17 03:30,17,807.75,808,807.75,808,3
20120301|2012-01-17 04:00,17,809.25,809.25,809.25,809.25,1
20120301|2012-01-17 05:00,17,809.25,809.25,809.25,809.25,1
20120301|2012-01-17 05:30,17,806.75,806.75,806.75,806.75,1
20120301|2012-01-17 06:00,17,806,806.75,806,806.75,2
20120301|2012-01-17 06:30,17,808,808,806,806,4
20120301|2012-01-17 09:30,17,806,812.75,806,811,210
20120301|2012-01-17 10:00,17,811.5,812,808.25,808.25,95
20120301|2012-01-17 10:30,17,808.25,810.75,807.25,810.5,85
20120301|2012-01-17 11:00,17,810.5,813.25,809.75,810.25,49
20120301|2012-01-17 11:30,17,810.5,811,808.5,808.75,62
20120301|2012-01-17 12:00,17,809,810.5,808,809.25,80
20120301|2012-01-17 12:30,17,809,811.5,808.5,811,47
20120301|2012-01-17 13:00,17,811.5,812,808,812,118
20120301|2012-01-17 18:00,18,809.25,809.25,809.25,809.25,1
20120301|2012-01-17 20:00,18,813.5,813.5,813.5,813.5,1
20120301|2012-01-18 02:00,18,811,811,811,811,4
20120301|2012-01-18 04:30,18,812.75,812.75,812.75,812.75,1
20120301|2012-01-18 06:00,18,809.5,809.5,809.5,809.5,1
20120301|2012-01-18 07:00,18,809.5,809.5,809.25,809.25,5
20120301|2012-01-18 09:30,18,810,810,805,805.5,336
20120301|2012-01-18 10:00,18,805.5,808.25,802.5,804,268
20120301|2012-01-18 10:30,18,802.5,805.25,801.25,804,80
20120301|2012-01-18 11:00,18,803.5,804,801.75,802.75,28
20120301|2012-01-18 11:30,18,802.5,803.5,801.5,802,78
20120301|2012-01-18 12:00,18,803,803,801,801,56
20120301|2012-01-18 12:30,18,801.5,803,801,802.5,35
20120301|2012-01-18 13:00,18,802.75,803.5,798,798.75,370
20120301|2012-01-18 18:00,19,799.75,800,796,800,19
20120301|2012-01-18 18:30,19,800,800.75,800,800.75,4
20120301|2012-01-18 19:00,19,798.75,798.75,798.75,798.75,1
20120301|2012-01-19 01:00,19,800,800,800,800,1
20120301|2012-01-19 03:00,19,801.25,802,801.25,802,7
20120301|2012-01-19 03:30,19,802.25,802.25,802.25,802.25,1
20120301|2012-01-19 05:30,19,802.25,802.5,802.25,802.5,4
20120301|2012-01-19 06:30,19,801.5,803,801.5,803,4
20120301|2012-01-19 07:00,19,802,802,801,801,3
20120301|2012-01-19 09:30,19,802,806,801,804.75,165
20120301|2012-01-19 10:00,19,803.75,804.75,802,802,90
20120301|2012-01-19 10:30,19,801.75,803.5,801.75,803,77
20120301|2012-01-19 11:00,19,801.25,802.25,799.75,800,33
20120301|2012-01-19 11:30,19,800,803,798.75,802,54
20120301|2012-01-19 12:00,19,802,804.5,801.5,803,137
20120301|2012-01-19 12:30,19,802.5,803.5,801,802.25,61
20120301|2012-01-19 13:00,19,802,802.5,797.75,802,102
20120301|2012-01-19 18:00,20,799,799,799,799,3
20120301|2012-01-19 18:30,20,799,799,799,799,2
20120301|2012-01-19 19:30,20,799,801.25,799,801.25,11
20120301|2012-01-19 20:00,20,801.25,801.25,801.25,801.25,1
20120301|2012-01-20 03:30,20,799,799,799,799,2
20120301|2012-01-20 06:00,20,797.75,797.75,797.75,797.75,1
20120301|2012-01-20 06:30,20,799,799,799,799,4
20120301|2012-01-20 07:00,20,799,799,799,799,2
20120301|2012-01-20 09:30,20,800,800.5,794.75,796.25,147
20120301|2012-01-20 10:00,20,796.25,798.75,795.25,798,135
20120301|2012-01-20 10:30,20,796.25,797.5,796,797.25,33
20120301|2012-01-20 11:00,20,797.75,798,795.5,796.5,23
20120301|2012-01-20 11:30,20,797.75,797.75,796,797,27
20120301|2012-01-20 12:00,20,796.75,797,796.5,796.75,16
20120301|2012-01-20 12:30,20,796.5,798.25,796.5,798.25,70
20120301|2012-01-20 13:00,20,798.75,802,797.5,799.5,382
20120301|2012-01-22 18:00,23,799,801.5,798.5,801.5,20
20120301|2012-01-22 18:30,23,802,802,802,802,9
20120301|2012-01-22 19:00,23,802,803.5,802,803.5,2
20120301|2012-01-23 02:00,23,802.25,804.5,802.25,804.5,8
20120301|2012-01-23 05:00,23,802.25,802.25,802.25,802.25,3
20120301|2012-01-23 06:00,23,803,803,803,803,1
20120301|2012-01-23 06:30,23,804.75,804.75,804,804,4
20120301|2012-01-23 07:00,23,803.75,803.75,803.75,803.75,5
20120301|2012-01-23 09:30,23,803,804.5,800.75,802.75,103
20120301|2012-01-23 10:00,23,802.75,805.75,801,803,166
20120301|2012-01-23 10:30,23,804,804.5,802,803.5,38
20120301|2012-01-23 11:00,23,802.5,803.25,802,803,31
20120301|2012-01-23 11:30,23,802.5,802.5,800.25,801,30
20120301|2012-01-23 12:00,23,801.25,804.75,801.25,802.5,25
20120301|2012-01-23 12:30,23,803.75,805.25,803.5,804.75,115
20120301|2012-01-23 13:00,23,804.75,805.25,801,801,120
20120301|2012-01-23 18:00,24,803,803.25,803,803.25,3
20120301|2012-01-23 21:30,24,803,803,803,803,1
20120301|2012-01-23 22:00,24,803.75,803.75,803.75,803.75,2
20120301|2012-01-24 01:30,24,803.25,803.25,803.25,803.25,2
20120301|2012-01-24 02:00,24,803.25,803.5,803.25,803.5,2
20120301|2012-01-24 02:30,24,803,803,803,803,1
20120301|2012-01-24 04:00,24,803,803.25,803,803.25,4
20120301|2012-01-24 04:30,24,803,803,803,803,2
20120301|2012-01-24 07:00,24,803.25,803.25,803,803,3
20120301|2012-01-24 09:30,24,802.75,810.5,801.75,808.5,244
20120301|2012-01-24 10:00,24,808.25,812.75,808,811.25,158
20120301|2012-01-24 10:30,24,811.25,812,810,810,74
20120301|2012-01-24 11:00,24,810,810.75,808.5,809.25,67
20120301|2012-01-24 11:30,24,810,810,806,806.5,230
20120301|2012-01-24 12:00,24,806.5,806.75,805,805.75,106
20120301|2012-01-24 12:30,24,806.25,806.5,805,805.75,68
20120301|2012-01-24 13:00,24,805.75,805.75,802.25,802.5,248
20120301|2012-01-24 18:00,25,803,803,802.75,803,13
20120301|2012-01-24 18:30,25,803.75,803.75,803.75,803.75,7
20120301|2012-01-24 20:30,25,802.5,802.5,802.5,802.5,1
20120301|2012-01-25 01:00,25,802.25,802.25,801.75,801.75,6
20120301|2012-01-25 01:30,25,801.75,802.25,801.75,802,13
20120301|2012-01-25 02:00,25,802,803,802,803,16
20120301|2012-01-25 02:30,25,803.25,803.25,803.25,803.25,1
20120301|2012-01-25 03:00,25,804,805,804,805,15
20120301|2012-01-25 06:30,25,805.5,808,804.75,808,17
20120301|2012-01-25 07:00,25,807,808,807,808,4
20120301|2012-01-25 09:30,25,807.75,821.75,806,806.25,546
20120301|2012-01-25 10:00,25,805.5,809.5,801,802,261
20120301|2012-01-25 10:30,25,803,807.75,803,807.5,86
20120301|2012-01-25 11:00,25,808,809.75,808,809.5,33
20120301|2012-01-25 11:30,25,810.5,812.75,809.5,809.5,52
20120301|2012-01-25 12:00,25,810.5,811.5,808,811.5,114
20120301|2012-01-25 12:30,25,811.5,812.75,810.25,810.75,52
20120301|2012-01-25 13:00,25,810.75,815,810,814.75,283
20120301|2012-01-25 18:00,26,812.5,812.75,811.75,812.75,15
20120301|2012-01-25 19:00,26,812.75,813.5,812.75,813.5,13
20120301|2012-01-25 23:00,26,811.5,811.5,811.5,811.5,1
20120301|2012-01-26 00:30,26,812,812,810.5,811,22
20120301|2012-01-26 01:00,26,811,812.25,811,812.25,21
20120301|2012-01-26 02:30,26,813.5,813.5,813,813.5,24
20120301|2012-01-26 03:00,26,814,814,814,814,1
20120301|2012-01-26 04:00,26,814,815,814,815,6
20120301|2012-01-26 05:00,26,817.5,818,817.25,817.25,6
20120301|2012-01-26 05:30,26,818.25,819,818.25,819,5
20120301|2012-01-26 06:00,26,818,820,818,820,2
20120301|2012-01-26 06:30,26,819,820,819,820,3
20120301|2012-01-26 07:00,26,819.75,819.75,819,819,3
20120301|2012-01-26 09:30,26,820,825,819,823.5,251
20120301|2012-01-26 10:00,26,823.25,824,821,823.75,171
20120301|2012-01-26 10:30,26,824,825,823.25,823.25,120
20120301|2012-01-26 11:00,26,824,826,822.75,825,64
20120301|2012-01-26 11:30,26,826.5,828,824.5,827.75,58
20120301|2012-01-26 12:00,26,828,828.25,826,826.75,44
20120301|2012-01-26 12:30,26,827,828.5,822.5,826.75,132
20120301|2012-01-26 13:00,26,826.75,835,825.75,830,349
20120301|2012-01-26 18:00,27,827.5,827.5,825.25,827,14
20120301|2012-01-26 18:30,27,826,826,826,826,1
20120301|2012-01-26 19:30,27,826.5,826.5,825.25,825.25,2
20120301|2012-01-26 21:00,27,825,825,825,825,5
20120301|2012-01-26 21:30,27,824.75,824.75,824.75,824.75,1
20120301|2012-01-26 22:00,27,823.75,823.75,823.75,823.75,1
20120301|2012-01-26 22:30,27,823.75,823.75,823.75,823.75,3
20120301|2012-01-27 01:00,27,826.5,826.5,826.5,826.5,1
20120301|2012-01-27 01:30,27,827,827,826.75,826.75,4
20120301|2012-01-27 02:00,27,826.5,826.5,826.5,826.5,10
20120301|2012-01-27 02:30,27,827,827,827,827,1
20120301|2012-01-27 03:00,27,827.25,827.25,827.25,827.25,12
20120301|2012-01-27 03:30,27,827.25,828,827.25,828,9
20120301|2012-01-27 04:30,27,828,828,828,828,6
20120301|2012-01-27 05:00,27,828,828,828,828,2
20120301|2012-01-27 07:00,27,827,827,827,827,1
20120301|2012-01-27 09:30,27,825,833.5,825,828.25,618
20120301|2012-01-27 10:00,27,828.25,832.25,827.25,831.5,209
20120301|2012-01-27 10:30,27,831.25,831.25,827.25,827.25,68
20120301|2012-01-27 11:00,27,827.25,829,827.25,828,34
20120301|2012-01-27 11:30,27,827.5,827.75,827,827,47
20120301|2012-01-27 12:00,27,827,828.5,827,827.75,63
20120301|2012-01-27 12:30,27,827.5,829.75,827,827.25,109
20120301|2012-01-27 13:00,27,827.25,828.75,824.5,825,260
20120301|2012-01-29 18:00,30,824.5,827.25,824.5,827,36
20120301|2012-01-29 18:30,30,826.25,828.25,826.25,828.25,2
20120301|2012-01-29 19:00,30,826.25,826.25,826.25,826.25,1
20120301|2012-01-29 19:30,30,826.25,826.25,826.25,826.25,14
20120301|2012-01-29 21:00,30,826.25,826.25,826.25,826.25,1
20120301|2012-01-29 22:30,30,826.25,826.25,826.25,826.25,4
20120301|2012-01-30 00:30,30,827,827.25,827,827.25,6
20120301|2012-01-30 01:00,30,826.25,826.25,826.25,826.25,2
20120301|2012-01-30 01:30,30,826.25,826.25,826.25,826.25,4
20120301|2012-01-30 02:00,30,825.5,825.5,825.5,825.5,1
20120301|2012-01-30 04:00,30,825.5,825.5,825.5,825.5,5
20120301|2012-01-30 04:30,30,825.5,825.5,825.5,825.5,1
20120301|2012-01-30 05:00,30,825.75,825.75,825.75,825.75,4
20120301|2012-01-30 05:30,30,825.75,825.75,825.5,825.5,2
20120301|2012-01-30 06:30,30,825.5,825.5,825.25,825.25,5
20120301|2012-01-30 07:00,30,826,826,825.75,825.75,4
20120301|2012-01-30 09:30,30,824.5,825,818.25,819.75,252
20120301|2012-01-30 10:00,30,819.5,823.75,819.25,821.25,93
20120301|2012-01-30 10:30,30,822.25,822.5,820,820,27
20120301|2012-01-30 11:00,30,820,821.25,820,821.25,32
20120301|2012-01-30 11:30,30,821.75,822.75,820.5,822,26
20120301|2012-01-30 12:00,30,820.5,823,820.5,821.5,24
20120301|2012-01-30 12:30,30,821.25,821.5,819.25,819.25,47
20120301|2012-01-30 13:00,30,819.25,822,816.5,819.25,225
20120301|2012-01-30 18:00,31,818,819,816,816,5
20120301|2012-01-30 20:00,31,819,819,819,819,9
20120301|2012-01-30 21:30,31,819.5,819.5,819,819,16
20120301|2012-01-30 22:30,31,819,819,819,819,5
20120301|2012-01-31 00:00,31,819,819,818,818,7
20120301|2012-01-31 01:00,31,819.75,819.75,819.75,819.75,1
20120301|2012-01-31 01:30,31,819.5,819.5,819.5,819.5,4
20120301|2012-01-31 02:00,31,820,820,819.75,819.75,13
20120301|2012-01-31 03:00,31,820,820,820,820,7
20120301|2012-01-31 03:30,31,820.25,820.25,820,820,4
20120301|2012-01-31 04:00,31,820.75,822.25,820.75,822.25,8
20120301|2012-01-31 04:30,31,822,822,822,822,1
20120301|2012-01-31 05:00,31,822.25,822.25,822,822,5
20120301|2012-01-31 05:30,31,822.25,822.25,822.25,822.25,3
20120301|2012-01-31 06:00,31,822.5,822.5,822.5,822.5,1
20120301|2012-01-31 07:00,31,823.75,823.75,823.75,823.75,1
20120301|2012-01-31 09:30,31,829,834.5,825.5,833,302
20120301|2012-01-31 10:00,31,832.5,833.75,828.5,829.75,109
20120301|2012-01-31 10:30,31,829,829.25,826.5,828,67
20120301|2012-01-31 11:00,31,828,829.5,828,829.5,57
20120301|2012-01-31 11:30,31,829.25,831.75,828.5,830,36
20120301|2012-01-31 12:00,31,830,831.25,829.25,831.25,28
20120301|2012-01-31 12:30,31,831.25,832,830.75,831.75,37
20120301|2012-01-31 13:00,31,831.75,833.25,824.25,828.5,515
20120301|2012-01-31 18:00,1,827,831.25,827,831.25,20
20120301|2012-01-31 19:00,1,830,830,830,830,1
20120301|2012-01-31 20:00,1,830.25,830.25,830.25,830.25,2
20120301|2012-01-31 21:00,1,833,833,833,833,1
20120301|2012-01-31 22:00,1,834.25,834.25,834.25,834.25,1
20120301|2012-02-01 00:30,1,832.75,832.75,830.75,830.75,3
20120301|2012-02-01 01:30,1,832.5,832.5,832.5,832.5,3
20120301|2012-02-01 03:00,1,835,835,835,835,5
20120301|2012-02-01 03:30,1,835.75,839,835.75,839,8
20120301|2012-02-01 04:00,1,838.25,838.25,838.25,838.25,1
20120301|2012-02-01 04:30,1,837.75,837.75,837.75,837.75,2
20120301|2012-02-01 05:00,1,839.5,840,839.5,840,9
20120301|2012-02-01 06:00,1,839.25,839.25,838.5,838.5,21
20120301|2012-02-01 07:00,1,838.25,838.25,838.25,838.25,1
20120301|2012-02-01 09:30,1,835,844.5,835,840.25,268
20120301|2012-02-01 10:00,1,840.25,840.75,838.5,840,45
20120301|2012-02-01 10:30,1,840,840,837.25,838.5,62
20120301|2012-02-01 11:00,1,838,839.5,838,839.25,20
20120301|2012-02-01 11:30,1,839.25,841,839.25,840,113
20120301|2012-02-01 12:00,1,840.5,842.25,840.5,842,71
20120301|2012-02-01 12:30,1,842.5,842.75,841,841,125
20120301|2012-02-01 13:00,1,841.5,841.5,834.25,836,365
20120301|2012-02-01 18:00,2,838.5,838.5,832,833.25,22
20120301|2012-02-01 19:00,2,833.25,833.75,833.25,833.75,5
20120301|2012-02-01 19:30,2,834.25,834.25,834.25,834.25,1
20120301|2012-02-01 20:30,2,833,833,832,832,2
20120301|2012-02-01 21:30,2,833.25,833.75,833.25,833.75,2
20120301|2012-02-01 22:30,2,833.75,833.75,833.75,833.75,3
20120301|2012-02-01 23:30,2,836,836.75,836,836.5,10
20120301|2012-02-02 01:00,2,838.75,839.75,838.75,839.75,6
20120301|2012-02-02 01:30,2,838.5,838.5,838.5,838.5,6
20120301|2012-02-02 02:00,2,840,841,840,841,20
20120301|2012-02-02 02:30,2,841,841,840.75,841,22
20120301|2012-02-02 03:00,2,840,840.25,840,840.25,7
20120301|2012-02-02 03:30,2,840.25,840.5,839.25,839.25,19
20120301|2012-02-02 04:00,2,839.25,839.25,837,837,15
20120301|2012-02-02 05:00,2,838.25,838.25,838.25,838.25,5
20120301|2012-02-02 05:30,2,838.75,838.75,838.75,838.75,1
20120301|2012-02-02 06:00,2,837.25,838,836.75,838,17
20120301|2012-02-02 06:30,2,838,838,837,837.75,8
20120301|2012-02-02 07:00,2,837.75,839.25,837.75,839.25,4
20120301|2012-02-02 09:30,2,837,840.5,836,837.5,316
20120301|2012-02-02 10:00,2,837.25,842,836.5,841,155
20120301|2012-02-02 10:30,2,841.5,843.5,839.25,841.5,156
20120301|2012-02-02 11:00,2,841.75,841.75,839,839,13
20120301|2012-02-02 11:30,2,839,839,836,837,50
20120301|2012-02-02 12:00,2,837.25,839,836.25,838.75,36
20120301|2012-02-02 12:30,2,838,838,836,836.75,17
20120301|2012-02-02 13:00,2,837,838,831.75,835.5,98
20120301|2012-02-02 18:00,3,835,836,835,836,27
20120301|2012-02-02 19:00,3,835.25,835.25,835.25,835.25,1
20120301|2012-02-02 19:30,3,834.5,834.5,834,834,3
20120301|2012-02-02 20:00,3,837,837.75,837,837.75,6
20120301|2012-02-02 23:00,3,835.25,836.75,835.25,836.75,4
20120301|2012-02-03 02:30,3,838,838,838,838,3
20120301|2012-02-03 03:00,3,839,839,839,839,10
20120301|2012-02-03 03:30,3,840,840,840,840,14
20120301|2012-02-03 04:30,3,843.5,843.5,843.5,843.5,7
20120301|2012-02-03 06:00,3,844,844.25,844,844.25,14
20120301|2012-02-03 07:00,3,839.25,839.75,837,839.75,11
20120301|2012-02-03 09:30,3,838.5,839.5,829.25,833.25,137
20120301|2012-02-03 10:00,3,833.5,835.25,832.5,833,47
20120301|2012-02-03 10:30,3,832.75,834,832.25,834,90
20120301|2012-02-03 11:00,3,834.5,834.75,831.75,831.75,35
20120301|2012-02-03 11:30,3,832.75,833,830.75,830.75,68
20120301|2012-02-03 12:00,3,831.5,833,831.25,833,39
20120301|2012-02-03 12:30,3,834.25,835.75,832.5,835.75,82
20120301|2012-02-03 13:00,3,835.75,840.75,833.5,838.5,315
20120301|2012-02-05 18:00,6,836,838.5,835,838.25,37
20120301|2012-02-05 18:30,6,837.25,837.25,836.75,837,11
20120301|2012-02-05 19:30,6,837,837,837,837,1
20120301|2012-02-05 20:00,6,837,837.25,837,837.25,4
20120301|2012-02-05 21:00,6,837.25,837.25,837.25,837.25,4
20120301|2012-02-05 23:30,6,837.75,837.75,837.75,837.75,1
20120301|2012-02-06 01:30,6,838.5,838.5,838.5,838.5,5
20120301|2012-02-06 03:00,6,838.5,838.5,838.25,838.25,11
20120301|2012-02-06 03:30,6,838.75,838.75,838.75,838.75,1
20120301|2012-02-06 04:00,6,838.75,839.25,838.75,838.75,13
20120301|2012-02-06 04:30,6,839.25,839.5,839.25,839.5,9
20120301|2012-02-06 05:30,6,839.75,840,839.75,840,10
20120301|2012-02-06 06:00,6,840,840.25,840,840.25,4
20120301|2012-02-06 06:30,6,840.25,840.25,840,840,5
20120301|2012-02-06 07:00,6,840.25,840.25,839.5,839.5,9
20120301|2012-02-06 09:30,6,840.75,842.5,839,841.5,237
20120301|2012-02-06 10:00,6,841.5,843.75,841,843,75
20120301|2012-02-06 10:30,6,843.25,843.25,840.5,842.75,53
20120301|2012-02-06 11:00,6,842.5,842.5,841.5,841.5,27
20120301|2012-02-06 11:30,6,842,842.25,840.5,840.75,14
20120301|2012-02-06 12:00,6,841,841.25,839.75,840.25,53
20120301|2012-02-06 12:30,6,841,843.25,841,843.25,42
20120301|2012-02-06 13:00,6,843.25,845,840,841.5,126
20120301|2012-02-06 18:00,7,839.75,840,839,839,10
20120301|2012-02-06 19:00,7,840.75,841.25,840.75,841.25,18
20120301|2012-02-06 19:30,7,841.25,841.25,840.25,840.25,6
20120301|2012-02-06 20:00,7,841.5,841.5,841.5,841.5,7
20120301|2012-02-06 20:30,7,843,843,843,843,1
20120301|2012-02-06 21:30,7,840,840,840,840,2
20120301|2012-02-06 22:00,7,838.25,838.25,838.25,838.25,2
20120301|2012-02-06 22:30,7,840,841,839.75,841,3
20120301|2012-02-06 23:00,7,840.75,841,840.75,841,4
20120301|2012-02-06 23:30,7,841.75,843.25,841.75,843.25,12
20120301|2012-02-07 00:00,7,843.5,843.5,843.5,843.5,3
20120301|2012-02-07 00:30,7,844.25,844.25,844.25,844.25,3
20120301|2012-02-07 01:00,7,845,846.75,844.25,844.25,16
20120301|2012-02-07 03:00,7,844.25,844.25,844.25,844.25,3
20120301|2012-02-07 03:30,7,844.5,844.5,844.5,844.5,2
20120301|2012-02-07 05:00,7,844.25,844.5,844,844.5,20
20120301|2012-02-07 05:30,7,843.5,843.5,843.5,843.5,8
20120301|2012-02-07 06:00,7,843.5,844,839.75,842.5,62
20120301|2012-02-07 06:30,7,843.5,843.5,839.5,839.5,5
20120301|2012-02-07 07:00,7,840.5,842.75,840.5,842.75,4
20120301|2012-02-07 09:30,7,843.5,843.75,837,839.25,115
20120301|2012-02-07 10:00,7,838.25,839.5,837.5,838.25,50
20120301|2012-02-07 10:30,7,837.75,838,836.25,838,40
20120301|2012-02-07 11:00,7,837.75,842,837.75,840.5,89
20120301|2012-02-07 11:30,7,840.75,842.25,840.25,842.25,34
20120301|2012-02-07 12:00,7,842.5,842.75,839.5,840.75,38
20120301|2012-02-07 12:30,7,841,842.75,840,842.75,56
20120301|2012-02-07 13:00,7,842.75,844.25,837.25,837.5,265
20120301|2012-02-07 18:00,8,839,839.5,839,839.5,13
20120301|2012-02-07 18:30,8,839,839.25,839,839,7
20120301|2012-02-07 19:30,8,839.5,839.5,839.5,839.5,2
20120301|2012-02-07 23:00,8,839,840.5,839,840.5,18
20120301|2012-02-07 23:30,8,840.75,840.75,840.75,840.75,1
20120301|2012-02-08 00:00,8,841,841,841,841,1
20120301|2012-02-08 01:00,8,842,842,842,842,1
20120301|2012-02-08 03:00,8,843,843,843,843,1
20120301|2012-02-08 03:30,8,843,843,843,843,1
20120301|2012-02-08 06:30,8,843,843.25,843,843,4
20120301|2012-02-08 09:30,8,842,844.25,841.75,842.5,65
20120301|2012-02-08 10:00,8,841.75,841.75,836.5,836.5,81
20120301|2012-02-08 10:30,8,836.25,838,834.25,834.25,107
20120301|2012-02-08 11:00,8,834.25,838,833,837.75,97
20120301|2012-02-08 11:30,8,836.25,837.75,835.75,836.75,65
20120301|2012-02-08 12:00,8,836.5,838.25,835.5,837.75,42
20120301|2012-02-08 12:30,8,837.75,841.25,837,839,95
20120301|2012-02-08 13:00,8,840.75,842.75,837.25,839,207
20120301|2012-02-08 18:00,9,840.5,840.5,838,838,6
20120301|2012-02-08 18:30,9,837.75,837.75,837.75,837.75,1
20120301|2012-02-08 19:00,9,840.25,840.25,839,839,3
20120301|2012-02-08 21:00,9,840.5,840.5,840.5,840.5,2
20120301|2012-02-08 21:30,9,840.25,840.25,840,840,12
20120301|2012-02-08 22:00,9,840,840,840,840,2
20120301|2012-02-08 22:30,9,840,840,840,840,2
20120301|2012-02-09 00:00,9,840,840,840,840,1
20120301|2012-02-09 00:30,9,840,840,840,840,2
20120301|2012-02-09 02:00,9,839.5,840,839.5,839.75,5
20120301|2012-02-09 03:00,9,840,840,839.75,839.75,18
20120301|2012-02-09 03:30,9,839.75,840,839.75,840,9
20120301|2012-02-09 04:30,9,839.75,839.75,839.75,839.75,2
20120301|2012-02-09 05:30,9,839.75,839.75,839.75,839.75,1
20120301|2012-02-09 06:00,9,839.5,839.5,839.5,839.5,2
20120301|2012-02-09 06:30,9,839,840,838.75,839.5,6
20120301|2012-02-09 07:00,9,839.5,840.25,839.5,840.25,16
20120301|2012-02-09 09:30,9,840,845.5,839,844.25,372
20120301|2012-02-09 10:00,9,843.75,844.25,840,840.5,59
20120301|2012-02-09 10:30,9,840.75,840.75,834.75,836.25,267
20120301|2012-02-09 11:00,9,836,836,834.5,835,71
20120301|2012-02-09 11:30,9,834.5,835.25,831.5,834.5,41
20120301|2012-02-09 12:00,9,834.25,834.5,831.5,831.75,109
20120301|2012-02-09 12:30,9,832,832,830,831.5,69
20120301|2012-02-09 13:00,9,830.75,833,830.5,833,263
20120301|2012-02-09 18:00,10,831,831,830,830,15
20120301|2012-02-09 19:00,10,828.25,828.25,827.75,827.75,7
20120301|2012-02-09 21:00,10,828.75,828.75,828.75,828.75,1
20120301|2012-02-10 00:30,10,830,830,830,830,3
20120301|2012-02-10 01:00,10,828.75,828.75,825,825.25,43
20120301|2012-02-10 02:30,10,825,825,825,825,2
20120301|2012-02-10 03:00,10,824.5,824.5,824.5,824.5,2
20120301|2012-02-10 07:00,10,827,829.5,827,829.5,8
20120301|2012-02-10 09:30,10,825,829.25,824.25,828.25,59
20120301|2012-02-10 10:00,10,828.25,829,828,828,31
20120301|2012-02-10 10:30,10,828,828.75,825.75,825.75,52
20120301|2012-02-10 11:00,10,826.5,826.5,823.25,823.75,111
20120301|2012-02-10 11:30,10,824,825.5,823,825.5,61
20120301|2012-02-10 12:00,10,825,825.5,824,824.75,54
20120301|2012-02-10 12:30,10,825,825.25,819.25,819.25,150
20120301|2012-02-10 13:00,10,819,821.75,808.5,809.5,596
20120301|2012-02-12 18:00,13,818.25,818.25,817.5,817.5,6
20120301|2012-02-12 19:30,13,819.75,819.75,819.75,819.75,2
20120301|2012-02-12 20:00,13,819.75,820.25,819.75,820.25,10
20120301|2012-02-13 02:30,13,821,824,821,824,7
20120301|2012-02-13 03:30,13,823,823,823,823,1
20120301|2012-02-13 04:00,13,823,823,823,823,9
20120301|2012-02-13 04:30,13,821.5,821.5,820.75,820.75,8
20120301|2012-02-13 05:00,13,821,821,821,821,1
20120301|2012-02-13 06:00,13,821,821,821,821,2
20120301|2012-02-13 06:30,13,821.25,821.25,820.25,820.5,5
20120301|2012-02-13 07:00,13,820.5,820.5,820.25,820.25,6
20120301|2012-02-13 09:30,13,820.75,821.5,819,821.5,82
20120301|2012-02-13 10:00,13,820.5,820.5,818,819.25,151
20120301|2012-02-13 10:30,13,819,819,816.25,816.25,81
20120301|2012-02-13 11:00,13,816.25,816.25,814.5,815,74
20120301|2012-02-13 11:30,13,815,815.5,814.5,815.5,33
20120301|2012-02-13 12:00,13,815.5,815.75,814.25,814.75,103
20120301|2012-02-13 12:30,13,814.75,815.5,814,814.5,48
20120301|2012-02-13 13:00,13,814.75,817.75,814.25,816,168
20120301|2012-02-13 18:00,14,815.75,815.75,814,814,28
20120301|2012-02-13 18:30,14,814,815.75,814,815,5
20120301|2012-02-13 19:00,14,814,814,814,814,14
20120301|2012-02-13 19:30,14,814,814,814,814,18
20120301|2012-02-13 20:00,14,814,814,814,814,12
20120301|2012-02-13 20:30,14,814,814.25,813.5,814.25,3
20120301|2012-02-14 00:00,14,814,814,814,814,1
20120301|2012-02-14 02:30,14,814,815.25,814,815,4
20120301|2012-02-14 03:00,14,815,815.25,814.75,815.25,4
20120301|2012-02-14 03:30,14,814.75,814.75,814.75,814.75,1
20120301|2012-02-14 09:30,14,812,815,811,814.25,99
20120301|2012-02-14 10:00,14,814.25,815,813.25,813.25,37
20120301|2012-02-14 10:30,14,814.25,819.25,812.5,814.5,160
20120301|2012-02-14 11:00,14,814.75,815.75,814.25,814.75,47
20120301|2012-02-14 11:30,14,815.75,816.5,812.5,812.5,60
20120301|2012-02-14 12:00,14,811.75,814,810,813.5,116
20120301|2012-02-14 12:30,14,813,814,813,813,81
20120301|2012-02-14 13:00,14,813,813,810.75,810.75,162
20120301|2012-02-14 18:00,15,812,812,812,812,1
20120301|2012-02-14 19:30,15,812.75,812.75,812,812,2
20120301|2012-02-14 22:00,15,814,814,814,814,1
20120301|2012-02-15 02:00,15,813.25,813.25,813.25,813.25,10
20120301|2012-02-15 02:30,15,813.25,813.25,813.25,813.25,5
20120301|2012-02-15 03:00,15,813.25,813.25,813.25,813.25,3
20120301|2012-02-15 03:30,15,813.25,813.25,813.25,813.25,1
20120301|2012-02-15 04:30,15,813.25,813.25,813.25,813.25,7
20120301|2012-02-15 06:00,15,813.5,813.5,813.5,813.5,3
20120301|2012-02-15 06:30,15,814,814,814,814,3
20120301|2012-02-15 07:00,15,813.5,813.5,813.5,813.5,1
20120301|2012-02-15 09:30,15,812.75,817,812,815.75,148
20120301|2012-02-15 10:00,15,815.75,818.5,815,816.75,50
20120301|2012-02-15 10:30,15,816.75,817.75,812.75,813.75,108
20120301|2012-02-15 11:00,15,814.5,815.5,814.5,815.25,27
20120301|2012-02-15 11:30,15,815.25,816,812.75,813.25,87
20120301|2012-02-15 12:00,15,812.75,813.75,810.25,811.5,147
20120301|2012-02-15 12:30,15,812,812.25,809.75,810.5,84
20120301|2012-02-15 13:00,15,810.75,812.5,808.25,809.75,303
20120301|2012-02-15 18:00,16,810.25,810.25,810.25,810.25,1
20120301|2012-02-15 20:30,16,809.75,809.75,809.75,809.75,1
20120301|2012-02-15 22:00,16,810.75,810.75,810.75,810.75,4
20120301|2012-02-15 23:30,16,812.5,813,812.5,813,5
20120301|2012-02-16 00:00,16,812.75,812.75,812.75,812.75,1
20120301|2012-02-16 01:00,16,813.25,813.25,813.25,813.25,1
20120301|2012-02-16 02:30,16,811,811,810.5,811,12
20120301|2012-02-16 03:00,16,811.25,811.25,811,811,2
20120301|2012-02-16 03:30,16,811,811.75,810.75,810.75,4
20120301|2012-02-16 07:00,16,812,812,811.5,811.5,2
20120301|2012-02-16 09:30,16,815.5,819.25,810.25,811.5,172
20120301|2012-02-16 10:00,16,812.25,815.75,812,815.75,59
20120301|2012-02-16 10:30,16,814.5,815.5,813,814.25,115
20120301|2012-02-16 11:00,16,814.25,814.75,812.25,813,137
20120301|2012-02-16 11:30,16,812.25,812.5,811.75,811.75,65
20120301|2012-02-16 12:00,16,811.5,812.5,810.75,811,98
20120301|2012-02-16 12:30,16,811.25,811.75,811,811.5,62
20120301|2012-02-16 13:00,16,811.5,821,811,817.5,326
20120301|2012-02-16 18:00,17,817.75,817.75,817.5,817.5,10
20120301|2012-02-16 18:30,17,817,817,816,816,3
20120301|2012-02-16 19:00,17,817,817,817,817,1
20120301|2012-02-16 20:30,17,819.5,819.5,819.5,819.5,1
20120301|2012-02-16 21:00,17,819.5,820.25,819.5,820.25,7
20120301|2012-02-16 21:30,17,821.5,821.75,821.5,821.75,2
20120301|2012-02-16 22:30,17,821.75,821.75,821.75,821.75,3
20120301|2012-02-17 03:30,17,821.5,821.5,821,821,4
20120301|2012-02-17 04:30,17,821.25,821.5,821.25,821.5,7
20120301|2012-02-17 05:00,17,821.5,821.5,821.25,821.25,6
20120301|2012-02-17 05:30,17,821.5,821.5,821.5,821.5,2
20120301|2012-02-17 06:00,17,821.5,821.5,821.5,821.5,6
20120301|2012-02-17 06:30,17,821.5,821.5,819.25,819.5,17
20120301|2012-02-17 07:00,17,820,821,820,821,4
20120301|2012-02-17 09:30,17,819.5,823.75,819.5,820.5,148
20120301|2012-02-17 10:00,17,820.5,821.25,819.25,819.25,10
20120301|2012-02-17 10:30,17,821,821.5,820,821,53
20120301|2012-02-17 11:00,17,821,826.75,820.25,826,151
20120301|2012-02-17 11:30,17,826.25,827,824.25,826.5,136
20120301|2012-02-17 12:00,17,825.25,826.5,824.75,826,92
20120301|2012-02-17 12:30,17,826,827,826,827,76
20120301|2012-02-17 13:00,17,826.75,827.5,821.25,823.25,297
20120301|2012-02-20 18:00,21,822.5,824.75,822.5,824.75,20
20120301|2012-02-20 21:00,21,824.75,825,824.75,825,4
20120301|2012-02-21 01:30,21,824.25,824.25,824.25,824.25,1
20120301|2012-02-21 02:00,21,824.25,824.25,824,824,3
20120301|2012-02-21 02:30,21,824.25,824.5,823.5,823.5,5
20120301|2012-02-21 03:00,21,823.5,823.5,823.5,823.5,2
20120301|2012-02-21 04:00,21,821.25,821.25,821.25,821.25,3
20120301|2012-02-21 04:30,21,821,821,820.5,820.5,2
20120301|2012-02-21 05:00,21,820.5,820.5,820,820,5
20120301|2012-02-21 05:30,21,820,820,820,820,1
20120301|2012-02-21 06:00,21,819.5,819.5,819.5,819.5,1
20120301|2012-02-21 09:30,21,820,822.75,814.75,816,349
20120301|2012-02-21 10:00,21,815,817,814.25,815.25,41
20120301|2012-02-21 10:30,21,814.5,815,812.75,812.75,82
20120301|2012-02-21 11:00,21,813,813.5,810.25,810.5,106
20120301|2012-02-21 11:30,21,810,813.75,810,811.75,106
20120301|2012-02-21 12:00,21,812.5,814.5,811.5,814,108
20120301|2012-02-21 12:30,21,815,817.25,813.25,815.75,134
20120301|2012-02-21 13:00,21,815.5,818,814.5,815.5,123
20120301|2012-02-21 18:00,22,818,818,817,817.25,7
20120301|2012-02-21 19:00,22,817,817,817,817,1
20120301|2012-02-21 21:30,22,817,817,817,817,2
20120301|2012-02-22 02:00,22,818.5,818.5,818.5,818.5,1
20120301|2012-02-22 03:00,22,817,817,817,817,1
20120301|2012-02-22 03:30,22,818,818,816.25,816.25,8
20120301|2012-02-22 04:00,22,817,817.25,817,817,4
20120301|2012-02-22 05:00,22,817.75,818,817.75,818,4
20120301|2012-02-22 06:30,22,816,816,816,816,2
20120301|2012-02-22 09:30,22,815.25,815.5,811.5,812.5,189
20120301|2012-02-22 10:00,22,811.75,813.75,811.75,813.25,18
20120301|2012-02-22 10:30,22,813.25,815.75,812.5,815.5,31
20120301|2012-02-22 11:00,22,816,817.75,816,817.5,62
20120301|2012-02-22 11:30,22,817.5,817.75,816.25,817.5,123
20120301|2012-02-22 12:00,22,817.75,818,815.5,815.75,97
20120301|2012-02-22 12:30,22,817,817,814.5,817,130
20120301|2012-02-22 13:00,22,818.25,821,815.25,817.25,338
20120301|2012-02-22 18:00,23,815.75,820.5,815,817,44
20120301|2012-02-22 19:30,23,816,817,816,817,3
20120301|2012-02-22 23:00,23,816.25,816.25,816.25,816.25,4
20120301|2012-02-23 00:30,23,815,815,815,815,1
20120301|2012-02-23 06:00,23,816.5,816.5,816.5,816.5,4
20120301|2012-02-23 09:30,23,816.75,816.75,807,811,216
20120301|2012-02-23 10:00,23,811.5,811.5,808.75,809.5,54
20120301|2012-02-23 10:30,23,809.5,811.5,809,810.25,76
20120301|2012-02-23 11:00,23,809.5,809.5,802.75,803.75,124
20120301|2012-02-23 11:30,23,803.5,804.25,801.25,803.25,161
20120301|2012-02-23 12:00,23,803.25,804,802.75,804,89
20120301|2012-02-23 12:30,23,804,806,802.25,803.75,108
20120301|2012-02-23 13:00,23,803,803.25,800.5,800.5,98
20120301|2012-02-23 18:00,24,803,803,800.25,800.25,9
20120301|2012-02-23 18:30,24,800,800,800,800,1
20120301|2012-02-23 21:00,24,800.5,800.5,800.5,800.5,1
20120301|2012-02-24 00:00,24,800.5,800.5,800,800,3
20120301|2012-02-24 01:00,24,800,800,797,797,41
20120301|2012-02-24 01:30,24,797.25,797.25,797,797,4
20120301|2012-02-24 03:30,24,801.5,804,801.5,804,8
20120301|2012-02-24 04:00,24,801,801,800.25,800.25,3
20120301|2012-02-24 04:30,24,799,799,799,799,1
20120301|2012-02-24 05:00,24,798.5,798.75,798.5,798.75,2
20120301|2012-02-24 05:30,24,798.75,798.75,798.75,798.75,2
20120301|2012-02-24 07:00,24,798.75,798.75,796,797,19
20120301|2012-02-24 09:30,24,797.75,799.25,789.25,789.5,201
20120301|2012-02-24 10:00,24,789.5,792,788.25,790.25,75
20120301|2012-02-24 10:30,24,791,791.25,787.25,790,202
20120301|2012-02-24 11:00,24,789.75,789.75,787.5,787.75,95
20120301|2012-02-24 11:30,24,788.25,788.25,785.25,785.75,76
20120301|2012-02-24 12:00,24,785.75,786.25,785,785.25,76
20120301|2012-02-24 12:30,24,785.75,789,783.25,783.25,92
20120301|2012-02-24 13:00,24,783.25,789.5,783,789.5,58
20120301|2012-02-26 18:00,27,785.5,785.5,781.25,782.5,8
20120301|2012-02-26 20:30,27,782,782,782,782,1
20120301|2012-02-27 02:00,27,782.5,783,781.25,781.25,14
20120301|2012-02-27 02:30,27,782.75,782.75,782.75,782.75,1
20120301|2012-02-27 05:00,27,781.5,782.25,781.5,782.25,6
20120301|2012-02-27 07:00,27,780.25,780.25,780.25,780.25,2
20120301|2012-02-27 09:30,27,782,782.25,775.25,777.5,216
20120301|2012-02-27 10:00,27,778,781,778,781,45
20120301|2012-02-27 10:30,27,780.5,785,780.5,785,157
20120301|2012-02-27 11:00,27,786,786.5,781.5,783.25,93
20120301|2012-02-27 11:30,27,783.25,785.25,783.25,785,47
20120301|2012-02-27 12:00,27,785.5,787.5,785.25,787.5,66
20120301|2012-02-27 12:30,27,786.75,791.5,786.75,790.25,114
20120301|2012-02-27 13:00,27,790,794,790,790,58
20120301|2012-02-28 05:00,28,793,793,793,793,5
20120301|2012-02-28 09:30,28,793.5,796,793.5,795.25,46
20120301|2012-02-28 10:00,28,795.75,797,795.25,795.25,45
20120301|2012-02-28 10:30,28,796.5,797.25,794.25,794.75,41
20120301|2012-02-28 11:00,28,794.75,795.5,791.25,795,50
20120301|2012-02-28 11:30,28,795.25,796,795.25,796,9
20120301|2012-02-28 12:00,28,795.25,797.5,795.25,796,22
20120301|2012-02-28 12:30,28,795.5,797,795.5,797,19
20120301|2012-02-28 13:00,28,797.5,802,797.5,802,13
20120301|2012-02-29 09:30,29,797,797,796,796.5,10
20120301|2012-02-29 10:30,29,798,799.25,798,799.25,7
20120301|2012-02-29 12:30,29,803.5,804.5,803.5,804.5,5
20120301|2012-02-29 13:00,29,804,804,803,803,15
20120301|2012-03-01 09:30,1,800.5,805.5,800.5,805.5,4
20120301|2012-03-01 11:00,1,812.25,812.25,812.25,812.25,1
20120301|2012-03-02 09:30,2,815,815,815,815,5
20120301|2012-03-02 10:00,2,821.75,822.5,821.75,822.5,11
20120301|2012-03-02 10:30,2,824.5,824.5,824.5,824.5,1
20120301|2012-03-05 04:00,5,830,830,830,830,1
20120301|2012-03-05 09:30,5,829.75,836,829.75,836,22
20120301|2012-03-05 10:30,5,836,836.5,836,836.5,7
20120301|2012-03-06 10:00,6,820.5,820.5,820.5,820.5,1
20120301|2012-03-06 10:30,6,815,815,814.75,814.75,9
20120301|2012-03-06 11:00,6,813.75,813.75,813.75,813.75,2
20120301|2012-03-06 11:30,6,814,814,814,814,2
20120301|2012-03-06 13:00,6,811.75,811.75,811.75,811.75,3
20120301|2012-03-07 10:00,7,802.5,802.5,802.5,802.5,5
20120301|2012-03-07 11:00,7,802.5,804.75,802.5,802.5,3
20120301|2012-03-07 12:30,7,801.5,801.5,801.5,801.5,1
20120301|2012-03-07 13:00,7,803,805,803,804.5,23
20120301|2012-03-08 04:30,8,812,812,812,812,1
20120301|2012-03-08 09:30,8,803,803,803,803,1
20120301|2012-03-08 12:30,8,805,805,805,805,5
20120301|2012-03-08 13:00,8,801.25,801.25,801.25,801.25,6
20120301|2012-03-09 10:00,9,808,808,808,808,3
20120301|2012-03-12 10:30,12,810.75,810.75,810.75,810.75,2
20120301|2012-03-12 11:00,12,810.75,810.75,810.75,810.75,1
20120301|2012-03-12 12:00,12,810.75,810.75,810.75,810.75,1
20120501|2010-07-21 13:00,21,704.75,705,704.75,705,2
20120501|2010-07-22 09:30,22,710,714.25,710,714.25,4
20120501|2010-07-22 11:30,22,708,709.75,708,709.75,3
20120501|2010-07-23 09:30,23,712,712,707.75,707.75,2
20120501|2010-07-23 12:00,23,711.5,711.5,711.5,711.5,1
20120501|2010-07-27 12:00,27,708,708,708,708,1
20120501|2010-07-28 09:30,28,716,716,716,716,1
20120501|2010-07-28 10:00,28,713.25,715.25,713.25,715.25,2
20120501|2010-07-28 11:30,28,716,716,716,716,1
20120501|2010-07-28 13:00,28,714.5,714.5,714.5,714.5,1
20120501|2010-07-29 09:30,29,714.5,714.5,714.5,714.5,1
20120501|2010-07-30 09:30,30,722.75,722.75,720.5,720.5,9
20120501|2010-07-30 12:00,30,726,726,720.25,720.25,4
20120501|2010-07-30 12:30,30,714.25,714.25,714.25,714.25,1
20120501|2010-07-30 13:00,30,712.25,712.25,712.25,712.25,1
20120501|2010-08-02 09:30,2,742,747,742,744.25,4
20120501|2010-08-02 10:00,2,743.5,748.5,743.5,748.5,3
20120501|2010-08-02 11:30,2,737.25,737.25,734.25,734.25,4
20120501|2010-08-02 12:00,2,731.75,731.75,730,730,3
20120501|2010-08-02 12:30,2,738.5,738.5,738.5,738.5,1
20120501|2010-08-02 13:00,2,734.25,734.25,734.25,734.25,1
20120501|2010-08-10 12:00,10,692.5,692.5,692.5,692.5,1
20120501|2010-08-18 09:30,18,680.25,680.25,680.25,680.25,1
20120501|2010-08-19 10:00,19,711,712,708.5,708.5,3
20120501|2010-08-19 10:30,19,708.25,708.25,708.25,708.25,1
20120501|2010-08-26 13:00,26,705,705,705,705,1
20120501|2010-08-27 11:30,27,711,711,711,711,1
20120501|2010-09-01 12:30,1,718,718,718,718,1
20120501|2010-09-01 13:00,1,720.5,720.5,720.5,720.5,1
20120501|2010-09-02 12:00,2,717.75,717.75,717.25,717.25,2
20120501|2010-09-09 10:00,9,725,725,725,725,1
20120501|2010-09-09 13:00,9,739.5,739.5,739.5,739.5,1
20120501|2010-09-20 09:30,20,750,750,750,750,1
20120501|2010-10-08 09:30,8,760,760,760,760,1
20120501|2010-10-15 12:30,15,779.75,779.75,779.75,779.75,1
20120501|2010-10-18 10:00,18,784.75,784.75,784.75,784.75,1
20120501|2010-10-21 13:00,21,768.25,768.25,767.25,767.25,2
20120501|2010-10-26 12:00,26,790,790,790,790,1
20120501|2010-11-02 09:30,2,804.25,804.25,804.25,804.25,1
20120501|2010-11-02 11:30,2,797.5,797.5,797.5,797.5,1
20120501|2010-11-04 09:30,4,814.25,814.25,814.25,814.25,1
20120501|2010-11-08 10:00,8,824,825.5,824,825.5,2
20120501|2010-11-08 11:30,8,831.75,831.75,830.75,830.75,2
20120501|2010-11-11 11:00,11,821.25,821.5,821.25,821.5,3
20120501|2010-11-30 12:30,30,778,778,778,778,1
20120501|2010-12-02 13:00,2,819.5,819.5,819.5,819.5,1
20120501|2010-12-10 11:00,10,840.25,840.25,840.25,840.25,1
20120501|2010-12-13 10:00,13,841,841,841,841,1
20120501|2010-12-15 11:30,15,840.25,840.25,840.25,840.25,2
20120501|2010-12-16 11:00,16,833,833,831.5,831.5,3
20120501|2010-12-16 11:30,16,829.5,829.5,829.5,829.5,1
20120501|2010-12-16 12:30,16,828,828,828,828,2
20120501|2010-12-17 09:30,17,829,829,829,829,1
20120501|2010-12-17 10:00,17,828.75,828.75,828.75,828.75,1
20120501|2010-12-17 12:00,17,833,833,833,833,1
20120501|2010-12-17 12:30,17,832.25,834,832.25,832.5,4
20120501|2010-12-17 13:00,17,832.75,833,832.75,833,3
20120501|2010-12-20 11:30,20,851,853,850.75,851.75,10
20120501|2010-12-20 12:30,20,853.25,853.25,853.25,853.25,1
20120501|2010-12-20 13:00,20,846.75,846.75,846.75,846.75,1
20120501|2010-12-22 10:00,22,851.25,851.25,851.25,851.25,1
20120501|2010-12-22 10:30,22,852.25,852.25,852.25,852.25,1
20120501|2010-12-22 11:30,22,863,864.25,863,864.25,4
20120501|2010-12-22 12:00,22,864.75,866.25,864.5,864.5,6
20120501|2010-12-22 12:30,22,865,865,864.5,864.5,3
20120501|2010-12-22 13:00,22,867.25,867.25,867.25,867.25,1
20120501|2010-12-27 12:00,27,858.5,858.5,858.5,858.5,1
20120501|2010-12-27 12:30,27,858.25,858.25,858.25,858.25,1
20120501|2010-12-28 12:30,28,870.25,870.25,870.25,870.25,2
20120501|2010-12-28 13:00,28,871.25,871.25,870.5,871.25,4
20120501|2010-12-29 09:30,29,864.5,864.5,863.25,863.25,7
20120501|2010-12-29 11:00,29,871.25,871.5,871.25,871.5,2
20120501|2010-12-29 11:30,29,871,871,871,871,1
20120501|2010-12-29 13:00,29,868.75,868.75,868.25,868.25,5
20120501|2011-01-04 09:30,4,868.25,868.25,868.25,868.25,1
20120501|2011-01-04 13:00,4,869,869,869,869,1
20120501|2011-01-05 12:30,5,886,886,886,886,1
20120501|2011-01-06 09:30,6,882.5,882.5,882.5,882.5,2
20120501|2011-01-11 10:30,11,869.75,871.5,869.75,871.5,2
20120501|2011-01-11 11:00,11,872.5,872.5,872.5,872.5,1
20120501|2011-01-11 11:30,11,869.5,869.5,869.5,869.5,1
20120501|2011-01-11 12:00,11,872,872,869.5,870,3
20120501|2011-01-13 09:30,13,896.75,897.25,896.75,897.25,2
20120501|2011-01-13 11:30,13,903.75,903.75,903.75,903.75,1
20120501|2011-01-18 11:00,18,906.5,909,906.5,909,6
20120501|2011-01-18 11:30,18,910.25,910.25,910.25,910.25,1
20120501|2011-01-20 12:30,20,913.5,918,913.5,918,3
20120501|2011-01-24 09:30,24,930.5,930.5,930.5,930.5,1
20120501|2011-01-25 09:30,25,927,927,927,927,1
20120501|2011-01-26 09:30,26,951.5,951.5,951.5,951.5,4
20120501|2011-01-26 10:00,26,958.5,958.5,958.5,958.5,2
20120501|2011-01-26 11:00,26,963,969.5,963,969.5,8
20120501|2011-01-27 11:00,27,962,962,962,962,1
20120501|2011-01-31 09:30,31,955.25,955.25,952.5,955.25,4
20120501|2011-02-01 09:30,1,958.25,958.25,958.25,958.25,1
20120501|2011-02-02 12:00,2,984.5,985,984.5,985,2
20120501|2011-02-03 10:00,3,989,989,988.75,988.75,2
20120501|2011-02-11 09:30,11,999.25,1001.25,998.75,1001.25,8
20120501|2011-02-11 10:00,11,1001.5,1001.5,1001.25,1001.25,2
20120501|2011-02-11 10:30,11,1006,1006,1006,1006,2
20120501|2011-02-11 12:00,11,999.5,1003.5,999.5,1003.5,4
20120501|2011-02-14 09:30,14,1016,1016,1016,1016,2
20120501|2011-02-14 10:00,14,1013.75,1013.75,1013.75,1013.75,1
20120501|2011-02-14 10:30,14,1016,1016,1016,1016,2
20120501|2011-02-14 13:00,14,1005.25,1007.5,1005.25,1007.5,2
20120501|2011-02-15 12:00,15,972,972,971,971,5
20120501|2011-02-15 12:30,15,975.25,977.25,975.25,977.25,2
20120501|2011-02-17 10:30,17,982,982,982,982,2
20120501|2011-02-17 12:00,17,990.25,990.25,990.25,990.25,1
20120501|2011-02-18 10:00,18,995.5,995.5,992,992,2
20120501|2011-02-18 12:30,18,972.5,972.5,972.5,972.5,2
20120501|2011-02-18 13:00,18,972,972,972,972,1
20120501|2011-02-23 13:00,23,927.25,928.5,927.25,928.5,2
20120501|2011-02-23 22:00,24,932.5,932.5,932.5,932.5,1
20120501|2011-02-24 03:30,24,925,925,925,925,2
20120501|2011-02-24 09:30,24,925,925,925,925,6
20120501|2011-02-24 10:00,24,925,925,925,925,2
20120501|2011-02-24 13:00,24,925,925,925,925,7
20120501|2011-02-24 21:30,25,931,934.75,931,934.75,6
20120501|2011-02-24 22:00,25,935.5,935.75,935.5,935.75,3
20120501|2011-02-25 02:00,25,936,936,936,936,1
20120501|2011-02-28 13:00,28,954.5,954.5,954.5,954.5,1
20120501|2011-03-02 12:30,2,946.75,946.75,946.75,946.75,2
20120501|2011-03-02 13:00,2,945,945,945,945,3
20120501|2011-03-03 11:00,3,956.75,956.75,956.75,956.75,1
20120501|2011-03-03 11:30,3,955.5,955.5,955.5,955.5,1
20120501|2011-03-03 13:00,3,953,954,953,954,3
20120501|2011-03-04 12:30,4,957.25,957.25,957.25,957.25,2
20120501|2011-03-04 13:00,4,958.5,963,956.5,956.75,14
20120501|2011-03-07 13:00,7,935.75,938.5,933.25,937.5,9
20120501|2011-03-08 09:30,8,934,934,934,934,3
20120501|2011-03-08 10:30,8,930,930,927.75,927.75,3
20120501|2011-03-08 12:00,8,925,925,925,925,11
20120501|2011-03-08 13:00,8,924.5,924.5,924.5,924.5,1
20120501|2011-03-09 09:30,9,925.25,925.25,925.25,925.25,2
20120501|2011-03-09 11:00,9,902.75,902.75,902.75,902.75,1
20120501|2011-03-09 12:30,9,916.25,916.25,916.25,916.25,1
20120501|2011-03-09 13:00,9,915.75,915.75,904.5,904.5,11
20120501|2011-03-10 09:30,10,897.5,897.5,897.5,897.5,2
20120501|2011-03-10 13:00,10,894.5,894.5,887,887,10
20120501|2011-03-11 10:00,11,882.25,884,882.25,884,6
20120501|2011-03-11 12:00,11,875.5,877.75,875.5,877.75,3
20120501|2011-03-11 13:00,11,875.75,875.75,875.75,875.75,1
20120501|2011-03-14 10:30,14,879,882,879,881.5,5
20120501|2011-03-15 09:30,15,854.25,854.25,853.75,853.75,2
20120501|2011-03-15 11:00,15,849.5,849.5,849.5,849.5,2
20120501|2011-03-15 11:30,15,850.5,850.5,850.5,850.5,1
20120501|2011-03-16 10:00,16,854,854,854,854,1
20120501|2011-03-16 11:00,16,840,840,840,840,2
20120501|2011-03-17 09:30,17,865.75,865.75,865.75,865.75,2
20120501|2011-03-17 13:00,17,881.5,881.5,881.5,881.5,1
20120501|2011-03-18 10:30,18,916.25,916.25,916.25,916.25,2
20120501|2011-03-21 13:00,21,903.5,903.5,903.5,903.5,1
20120501|2011-03-22 09:30,22,896.75,896.75,896.75,896.75,2
20120501|2011-03-22 10:30,22,899.75,899.75,899.75,899.75,2
20120501|2011-03-22 11:00,22,903,903,903,903,1
20120501|2011-03-22 12:30,22,903,903,903,903,1
20120501|2011-03-23 11:00,23,890.75,890.75,890.75,890.75,1
20120501|2011-03-23 12:00,23,894.5,895.5,894.5,895.5,2
20120501|2011-03-24 10:30,24,905,905,905,905,2
20120501|2011-03-28 13:00,28,905.5,905.5,905.5,905.5,1
20120501|2011-03-29 12:30,29,912.75,912.75,912.75,912.75,1
20120501|2011-03-30 09:30,30,910,917.25,910,917.25,4
20120501|2011-03-30 10:00,30,914,914,914,914,1
20120501|2011-03-30 11:30,30,913.25,913.5,913.25,913.5,2
20120501|2011-03-30 13:00,30,907,907.5,901,901,10
20120501|2011-03-31 09:30,31,933.75,934.25,932.25,934.25,4
20120501|2011-03-31 10:00,31,935.75,935.75,935.5,935.5,2
20120501|2011-03-31 11:00,31,942.5,942.5,942,942,4
20120501|2011-03-31 13:00,31,947,947,947,947,1
20120501|2011-04-01 09:30,1,959.25,959.25,956.75,956.75,3
20120501|2011-04-01 10:30,1,948,948,948,948,1
20120501|2011-04-01 12:30,1,941,941,941,941,2
20120501|2011-04-01 13:00,1,945.5,946.25,945.5,946.25,3
20120501|2011-04-04 10:00,4,971,971,968.25,968.25,8
20120501|2011-04-04 11:00,4,968,968,968,968,2
20120501|2011-04-04 13:00,4,973.25,977.75,973.25,977.75,7
20120501|2011-04-05 10:00,5,979.5,979.5,979.5,979.5,2
20120501|2011-04-05 11:00,5,975.25,975.25,975,975,2
20120501|2011-04-05 13:00,5,984,984,976.75,976.75,7
20120501|2011-04-06 10:00,6,975,975,975,975,1
20120501|2011-04-06 10:30,6,975,975,975,975,1
20120501|2011-04-06 11:00,6,975,975,975,975,2
20120501|2011-04-06 11:30,6,975,975,975,975,10
20120501|2011-04-06 13:00,6,974,974,974,974,1
20120501|2011-04-07 09:30,7,957,958.75,953.75,958.75,6
20120501|2011-04-07 10:30,7,960.5,960.5,960.5,960.5,15
20120501|2011-04-07 13:00,7,960.75,960.75,960.5,960.5,3
20120501|2011-04-08 09:30,8,956,956,956,956,2
20120501|2011-04-08 11:30,8,960.75,960.75,960.75,960.75,2
20120501|2011-04-08 13:00,8,974.75,975.25,970.25,970.5,12
20120501|2011-04-11 09:30,11,952.25,958.25,952.25,958.25,7
20120501|2011-04-11 11:00,11,964,964,963.25,963.25,4
20120501|2011-04-11 12:00,11,959,959.25,959,959.25,2
20120501|2011-04-11 13:00,11,959.25,959.5,957.25,957.5,4
20120501|2011-04-11 19:30,12,952.25,952.25,952.25,952.25,4
20120501|2011-04-11 21:00,12,952.25,952.25,952.25,952.25,2
20120501|2011-04-12 09:30,12,945,945,940.5,940.5,5
20120501|2011-04-12 10:00,12,932.5,932.5,925.25,925.25,3
20120501|2011-04-13 13:00,13,925.75,926.25,925.75,926.25,2
20120501|2011-04-14 06:00,14,915.25,915.25,915.25,915.25,3
20120501|2011-04-14 10:00,14,915.25,915.25,915.25,915.25,4
20120501|2011-04-14 10:30,14,915.25,915.25,915.25,915.25,3
20120501|2011-04-14 13:00,14,919,919,916.25,916.25,3
20120501|2011-04-15 12:00,15,914.5,914.5,909.5,909.5,3
20120501|2011-04-15 12:30,15,913.25,913.5,913.25,913.25,3
20120501|2011-04-18 10:30,18,948,948,948,948,1
20120501|2011-04-19 11:00,19,963.25,963.25,963.25,963.25,1
20120501|2011-04-19 11:30,19,968.75,973.25,968.75,972.25,6
20120501|2011-04-19 12:00,19,971.25,971.25,971.25,971.25,1
20120501|2011-04-20 11:30,20,987,987,977.25,977.75,4
20120501|2011-04-20 12:00,20,984,984.5,984,984.5,2
20120501|2011-04-20 12:30,20,980.25,980.5,978,980.5,8
20120501|2011-04-20 13:00,20,969.25,969.25,969.25,969.25,1
20120501|2011-04-21 13:00,21,987.5,987.5,987.5,987.5,1
20120501|2011-04-25 10:00,25,1006.25,1006.25,1006,1006,2
20120501|2011-04-25 13:00,25,1004.5,1004.5,1001.75,1001.75,11
20120501|2011-04-26 09:30,26,1002.5,1009,1002.5,1009,8
20120501|2011-04-26 10:30,26,1010,1010,1010,1010,5
20120501|2011-04-26 13:00,26,1000.75,1000.75,992.5,992.5,6
20120501|2011-04-27 09:30,27,981.75,981.75,978.5,978.5,4
20120501|2011-04-27 11:00,27,967.75,967.75,954.75,954.75,8
20120501|2011-04-27 13:00,27,961,961,960.25,960.25,2
20120501|2011-04-28 09:30,28,960.5,960.5,960.5,960.5,4
20120501|2011-04-28 12:00,28,930.75,930.75,930.75,930.75,2
20120501|2011-04-28 13:00,28,935.25,935.5,930.25,930.25,6
20120501|2011-04-29 12:30,29,953.75,953.75,952.25,952.25,2
20120501|2011-04-29 13:00,29,961.5,961.5,961.5,961.5,1
20120501|2011-05-02 09:30,2,978.75,979,978.5,978.5,5
20120501|2011-05-03 09:30,3,948.5,955.25,948.5,955.25,7
20120501|2011-05-03 11:30,3,955.5,955.5,949.5,953,6
20120501|2011-05-03 12:00,3,947.25,952.75,947.25,952.75,4
20120501|2011-05-03 12:30,3,950.25,950.25,947.75,947.75,5
20120501|2011-05-03 13:00,3,953.25,959,953.25,959,5
20120501|2011-05-04 09:30,4,941.25,941.75,941,941.75,8
20120501|2011-05-04 10:00,4,945,945,944,944,7
20120501|2011-05-04 10:30,4,944,944,944,944,1
20120501|2011-05-04 13:00,4,939,939,939,939,1
20120501|2011-05-05 10:00,5,924.5,924.5,924.25,924.25,3
20120501|2011-05-05 12:30,5,926.5,927,926.5,927,9
20120501|2011-05-05 13:00,5,928.25,928.25,920,920,17
20120501|2011-05-06 02:00,6,915,917,915,915,11
20120501|2011-05-06 02:30,6,915,915,915,915,8
20120501|2011-05-06 03:30,6,915,915,915,915,5
20120501|2011-05-06 10:00,6,932.75,932.75,932.75,932.75,1
20120501|2011-05-06 11:00,6,923.5,923.5,923.5,923.5,1
20120501|2011-05-06 13:00,6,940.75,946,931,931,18
20120501|2011-05-08 18:00,9,952,954.75,952,954.75,4
20120501|2011-05-09 10:00,9,969.5,969.5,969.5,969.5,1
20120501|2011-05-09 12:00,9,973.5,973.75,973.5,973.75,2
20120501|2011-05-09 12:30,9,971.75,976,970.75,976,15
20120501|2011-05-10 10:00,10,980.25,980.25,980.25,980.25,2
20120501|2011-05-10 10:30,10,985,986.25,985,986.25,3
20120501|2011-05-10 11:00,10,986,987.5,986,987.5,4
20120501|2011-05-10 11:30,10,986.25,986.25,980.25,981.5,16
20120501|2011-05-10 12:00,10,984.75,985.25,980.25,980.25,7
20120501|2011-05-10 12:30,10,980.25,980.25,980.25,980.25,1
20120501|2011-05-10 13:00,10,980.25,980.25,975,975,21
20120501|2011-05-10 22:30,11,984.5,986,984.5,986,2
20120501|2011-05-11 10:00,11,969.5,969.5,969.5,969.5,2
20120501|2011-05-11 11:30,11,962,962,962,962,1
20120501|2011-05-11 12:00,11,962,962,962,962,2
20120501|2011-05-11 12:30,11,962,962,962,962,22
20120501|2011-05-11 13:00,11,964.5,964.5,957.5,957.5,5
20120501|2011-05-12 10:30,12,941,950,941,941.75,7
20120501|2011-05-12 11:00,12,943.5,943.5,943.5,943.5,2
20120501|2011-05-12 11:30,12,941.75,941.75,941.75,941.75,2
20120501|2011-05-12 13:00,12,941.75,941.75,941.75,941.75,2
20120501|2011-05-13 11:00,13,941,941,932.75,933.5,8
20120501|2011-05-13 11:30,13,935.5,935.5,935.5,935.5,2
20120501|2011-05-13 12:30,13,935.25,935.25,934.5,935.25,5
20120501|2011-05-15 18:30,16,946.75,946.75,946.75,946.75,1
20120501|2011-05-16 09:30,16,948,951.25,948,951,27
20120501|2011-05-16 11:30,16,948.75,948.75,948.5,948.5,3
20120501|2011-05-16 12:00,16,947.25,947.25,947.25,947.25,1
20120501|2011-05-16 13:00,16,945.75,946.75,945.75,946.5,4
20120501|2011-05-17 09:30,17,950.75,950.75,950.75,950.75,1
20120501|2011-05-17 11:30,17,954.5,956,952.5,952.5,18
20120501|2011-05-17 12:00,17,955.5,956.5,955.5,956.5,2
20120501|2011-05-17 12:30,17,955,958,954.5,958,9
20120501|2011-05-18 09:30,18,974,978,973,973,9
20120501|2011-05-18 10:00,18,973,973,973,973,2
20120501|2011-05-18 10:30,18,980,984.25,980,983.5,8
20120501|2011-05-18 11:30,18,988,991.5,988,991.5,5
20120501|2011-05-18 12:00,18,995,995,995,995,1
20120501|2011-05-18 12:30,18,997.5,997.5,997,997,3
20120501|2011-05-19 10:00,19,1001,1001,1000,1000,11
20120501|2011-05-19 10:30,19,1003,1003,1000,1000,5
20120501|2011-05-19 11:00,19,1003.25,1005.75,1003.25,1005.75,6
20120501|2011-05-19 12:30,19,999.75,999.75,997.5,997.5,2
20120501|2011-05-19 13:00,19,998,998,992.25,992.25,23
20120501|2011-05-19 18:30,20,991.75,991.75,991.75,991.75,1
20120501|2011-05-19 19:30,20,990.5,990.5,990.5,990.5,2
20120501|2011-05-20 09:30,20,979,997,979,997,11
20120501|2011-05-20 10:30,20,994,994,994,994,14
20120501|2011-05-20 13:00,20,983.75,984,978.75,978.75,7
20120501|2011-05-23 09:30,23,978,978,977,977,22
20120501|2011-05-23 10:00,23,981.25,981.25,981.25,981.25,1
20120501|2011-05-23 10:30,23,980.5,980.5,978.25,979.25,6
20120501|2011-05-23 11:00,23,987,987,987,987,1
20120501|2011-05-23 11:30,23,991.5,991.5,991,991,15
20120501|2011-05-23 12:00,23,994.75,994.75,991.25,993.75,6
20120501|2011-05-23 12:30,23,995.25,995.25,995.25,995.25,2
20120501|2011-05-23 13:00,23,997,997,991.25,991.25,11
20120501|2011-05-23 18:00,24,990.25,990.25,990.25,990.25,2
20120501|2011-05-23 20:00,24,995.75,995.75,995.75,995.75,2
20120501|2011-05-24 09:30,24,997.75,1000.25,995.75,997,9
20120501|2011-05-24 10:00,24,998.5,998.5,998,998.25,4
20120501|2011-05-24 10:30,24,998.25,998.25,998.25,998.25,2
20120501|2011-05-24 11:00,24,997.5,997.5,994,994,8
20120501|2011-05-24 12:00,24,993.25,993.25,992.5,992.5,3
20120501|2011-05-24 12:30,24,989.5,994.25,989.5,994.25,2
20120501|2011-05-24 13:00,24,993,993,990.5,990.5,4
20120501|2011-05-25 09:30,25,996.5,1005.25,996.5,1005,15
20120501|2011-05-25 10:00,25,1004.5,1005,1004.5,1004.5,7
20120501|2011-05-25 10:30,25,1008.25,1008.25,1008.25,1008.25,1
20120501|2011-05-25 11:00,25,1009.25,1009.25,1009,1009,2
20120501|2011-05-25 11:30,25,1010,1011.5,1010,1011.5,9
20120501|2011-05-25 12:00,25,1014,1014.5,1014,1014.5,4
20120501|2011-05-25 12:30,25,1012.75,1012.75,1006.75,1008.5,8
20120501|2011-05-25 13:00,25,1012.25,1014.75,1012.25,1014.25,6
20120501|2011-05-26 00:00,26,1021.25,1021.25,1021.25,1021.25,2
20120501|2011-05-26 05:30,26,1026.5,1026.5,1026.5,1026.5,2
20120501|2011-05-26 09:30,26,1029.5,1035.75,1029,1035.75,9
20120501|2011-05-26 10:00,26,1037,1042,1037,1042,5
20120501|2011-05-26 10:30,26,1041.75,1043.75,1040.75,1042.5,16
20120501|2011-05-26 11:00,26,1043.5,1043.5,1043.25,1043.25,2
20120501|2011-05-26 11:30,26,1047.25,1051.75,1047.25,1051.75,16
20120501|2011-05-26 12:00,26,1052,1056,1046.75,1046.75,17
20120501|2011-05-26 12:30,26,1047.25,1047.25,1043,1043,6
20120501|2011-05-26 13:00,26,1045,1045,1027.25,1027.5,46
20120501|2011-05-26 20:00,27,1033.5,1033.5,1033.5,1033.5,1
20120501|2011-05-27 03:30,27,1035,1035,1035,1035,5
20120501|2011-05-27 04:30,27,1033.5,1033.75,1033.5,1033.75,4
20120501|2011-05-27 09:30,27,1035.25,1038.25,1035.25,1037.5,10
20120501|2011-05-27 10:00,27,1039.25,1040,1037.75,1040,22
20120501|2011-05-27 10:30,27,1042.25,1042.5,1041.5,1042.5,31
20120501|2011-05-27 11:00,27,1043.75,1044.5,1034.75,1035.5,18
20120501|2011-05-27 11:30,27,1024.75,1024.75,1023.5,1023.5,3
20120501|2011-05-27 12:00,27,1025,1026.25,1025,1025,7
20120501|2011-05-27 12:30,27,1025.75,1027.75,1025.5,1026.75,8
20120501|2011-05-27 13:00,27,1029.75,1029.75,1009.75,1018.75,19
20120501|2011-05-30 18:00,31,1002.5,1009,1000.75,1009,5
20120501|2011-05-30 20:00,31,1011.25,1011.25,1011.25,1011.25,1
20120501|2011-05-31 09:30,31,1016.25,1018.25,1012.75,1014.5,30
20120501|2011-05-31 10:00,31,1002.25,1006,1002,1006,12
20120501|2011-05-31 10:30,31,1010.25,1010.25,1007.75,1007.75,4
20120501|2011-05-31 11:00,31,1004.25,1004.25,997.5,1003.5,16
20120501|2011-05-31 12:00,31,1000,1000,997.75,997.75,4
20120501|2011-05-31 12:30,31,997.25,998,997.25,998,3
20120501|2011-05-31 13:00,31,1000,1005.75,989,989,23
20120501|2011-05-31 18:00,1,1003.25,1003.25,1003.25,1003.25,2
20120501|2011-05-31 19:00,1,1004.25,1004.25,1004,1004,2
20120501|2011-05-31 22:30,1,1002.5,1002.5,1002.5,1002.5,2
20120501|2011-06-01 09:30,1,992.75,995.5,984.5,990,28
20120501|2011-06-01 10:00,1,990.5,997,990.5,995.5,17
20120501|2011-06-01 10:30,1,995,997.5,993.5,996.5,17
20120501|2011-06-01 11:00,1,988,988,983.5,983.5,7
20120501|2011-06-01 11:30,1,986.25,988.25,986,987,7
20120501|2011-06-01 12:00,1,987.5,988,986.75,987.5,11
20120501|2011-06-01 12:30,1,986.5,986.5,986.5,986.5,4
20120501|2011-06-01 13:00,1,990.75,992.25,985.5,985.5,9
20120501|2011-06-02 01:30,2,990.5,990.5,990.5,990.5,1
20120501|2011-06-02 05:30,2,997,999,997,999,4
20120501|2011-06-02 07:00,2,999.5,999.5,999.5,999.5,2
20120501|2011-06-02 09:30,2,1000.25,1003,998.5,1003,39
20120501|2011-06-02 10:00,2,1003.5,1008,1002,1002.75,51
20120501|2011-06-02 10:30,2,1002,1006.75,1002,1006.75,21
20120501|2011-06-02 11:00,2,1007.5,1007.75,1007.5,1007.75,2
20120501|2011-06-02 11:30,2,1006.5,1009,1005.75,1009,16
20120501|2011-06-02 12:30,2,1009.25,1009.25,1007.25,1007.25,3
20120501|2011-06-02 13:00,2,1006.5,1007.5,1003.25,1003.25,28
20120501|2011-06-03 09:30,3,1006.25,1007.25,1006.25,1007.25,4
20120501|2011-06-03 10:00,3,1002.5,1002.5,997.25,999.75,15
20120501|2011-06-03 11:00,3,999.5,999.75,997.75,998.75,15
20120501|2011-06-03 11:30,3,1005.5,1008.25,1004.5,1008.25,12
20120501|2011-06-03 12:00,3,1008.75,1008.75,1008.75,1008.75,2
20120501|2011-06-03 12:30,3,1013.25,1016.75,1013.25,1016.75,15
20120501|2011-06-03 13:00,3,1017,1017,1003,1003,25
20120501|2011-06-06 04:00,6,1000.5,1000.5,1000.5,1000.5,2
20120501|2011-06-06 07:00,6,992.5,992.5,992.5,992.5,1
20120501|2011-06-06 09:30,6,992,992.25,987,991,25
20120501|2011-06-06 10:00,6,995.5,995.5,992.25,993,10
20120501|2011-06-06 10:30,6,991.5,993,987.25,987.25,15
20120501|2011-06-06 11:00,6,989.5,989.5,987.25,987.25,3
20120501|2011-06-06 11:30,6,986.5,986.5,986.5,986.5,2
20120501|2011-06-06 12:00,6,985,985,977.75,977.75,14
20120501|2011-06-06 13:00,6,979.75,984,973,973,51
20120501|2011-06-07 09:30,7,968.5,972,963.25,971.25,75
20120501|2011-06-07 10:00,7,965,967.25,964,966,51
20120501|2011-06-07 10:30,7,967.25,967.5,967.25,967.5,5
20120501|2011-06-07 11:30,7,966.75,966.75,966.75,966.75,2
20120501|2011-06-07 12:00,7,967,967,965.5,966.5,4
20120501|2011-06-07 12:30,7,966,967.5,965.25,967.5,11
20120501|2011-06-07 13:00,7,969,973.5,967,968.5,64
20120501|2011-06-07 18:00,8,969.75,969.75,969.75,969.75,1
20120501|2011-06-07 19:00,8,979.5,979.5,979.5,979.5,1
20120501|2011-06-07 21:30,8,964.75,964.75,964.75,964.75,1
20120501|2011-06-08 09:30,8,973.25,975,971.25,971.25,62
20120501|2011-06-08 10:00,8,980.5,981.5,978.25,981.5,18
20120501|2011-06-08 10:30,8,985,985.5,982.75,983.25,8
20120501|2011-06-08 11:00,8,987,988.5,987,988.25,8
20120501|2011-06-08 11:30,8,987.75,989.75,987.75,989.75,7
20120501|2011-06-08 12:00,8,990.75,991.5,988.75,988.75,8
20120501|2011-06-08 12:30,8,989,991,988.75,989.5,12
20120501|2011-06-08 13:00,8,991.75,993.5,986.75,986.75,30
20120501|2011-06-08 18:00,9,991.5,991.5,991.5,991.5,1
20120501|2011-06-08 19:00,9,991.5,991.5,991.5,991.5,1
20120501|2011-06-09 00:00,9,990.25,990.25,990.25,990.25,2
20120501|2011-06-09 09:30,9,997.75,998.25,984.75,986,16
20120501|2011-06-09 10:00,9,984,985,982.75,982.75,12
20120501|2011-06-09 11:30,9,983.25,983.25,983.25,983.25,1
20120501|2011-06-09 12:30,9,981.75,981.75,981.75,981.75,1
20120501|2011-06-09 13:00,9,978.25,980.25,972.5,974.5,28
20120501|2011-06-10 03:00,10,970.75,970.75,970,970,4
20120501|2011-06-10 09:30,10,961.5,968.75,960.25,965.5,32
20120501|2011-06-10 10:00,10,964.75,966.5,962.25,963.75,18
20120501|2011-06-10 10:30,10,964.25,964.5,964.25,964.5,2
20120501|2011-06-10 11:30,10,968.25,968.25,966.75,966.75,3
20120501|2011-06-10 12:00,10,962.25,962.25,959.25,959.25,10
20120501|2011-06-10 13:00,10,958.75,961.5,958.75,960,12
20120501|2011-06-12 19:30,13,962.5,962.5,962.5,962.5,1
20120501|2011-06-12 20:00,13,964.75,964.75,964.75,964.75,1
20120501|2011-06-13 04:00,13,963.25,963.25,963.25,963.25,2
20120501|2011-06-13 09:30,13,950.75,950.75,944.5,944.5,8
20120501|2011-06-13 10:00,13,944.25,944.25,944.25,944.25,2
20120501|2011-06-13 10:30,13,947,947,947,947,2
20120501|2011-06-13 11:00,13,946.25,946.75,944.75,944.75,4
20120501|2011-06-13 11:30,13,944.75,944.75,942.75,942.75,4
20120501|2011-06-13 12:00,13,945.5,945.5,945.5,945.5,1
20120501|2011-06-13 12:30,13,944.75,944.75,944.25,944.25,9
20120501|2011-06-13 13:00,13,945.75,949.75,945.75,948,8
20120501|2011-06-13 20:30,14,949.5,949.5,949.5,949.5,1
20120501|2011-06-14 01:30,14,947.25,947.25,947.25,947.25,2
20120501|2011-06-14 04:00,14,941.25,941.25,941,941,2
20120501|2011-06-14 09:30,14,938,938,935,935,14
20120501|2011-06-14 10:00,14,931,933.25,930.25,933.25,4
20120501|2011-06-14 10:30,14,926.25,932.25,924.75,932.25,22
20120501|2011-06-14 11:00,14,935.25,935.25,935,935,2
20120501|2011-06-14 11:30,14,933,933.25,933,933.25,3
20120501|2011-06-14 12:00,14,931.75,932,931.5,931.5,38
20120501|2011-06-14 12:30,14,931.25,932.5,930,932.5,11
20120501|2011-06-14 13:00,14,931.25,932,929,931.75,10
20120501|2011-06-14 18:00,15,929.25,930.25,929.25,930.25,10
20120501|2011-06-14 18:30,15,930.75,930.75,930.75,930.75,1
20120501|2011-06-14 19:00,15,930.75,930.75,930.5,930.5,2
20120501|2011-06-14 19:30,15,930.25,930.25,930.25,930.25,1
20120501|2011-06-15 00:30,15,930,930,930,930,2
20120501|2011-06-15 09:30,15,932,933.25,929,930,56
20120501|2011-06-15 10:00,15,926,926,917.5,917.5,42
20120501|2011-06-15 10:30,15,915,916,914.75,914.75,31
20120501|2011-06-15 11:00,15,916,916,916,916,7
20120501|2011-06-15 11:30,15,912,913,905.75,905.75,136
20120501|2011-06-15 12:00,15,905.5,909.75,904.5,909.25,100
20120501|2011-06-15 12:30,15,908.75,908.75,908.75,908.75,2
20120501|2011-06-15 13:00,15,908.5,913,908.5,909.25,25
20120501|2011-06-16 02:00,16,911.75,911.75,911.75,911.75,2
20120501|2011-06-16 03:30,16,913.5,913.5,913.25,913.25,2
20120501|2011-06-16 09:30,16,905.75,914.75,905.75,908.5,23
20120501|2011-06-16 10:00,16,910,910,910,910,1
20120501|2011-06-16 10:30,16,912,912,912,912,2
20120501|2011-06-16 11:00,16,912.5,912.5,909.25,909.25,7
20120501|2011-06-16 11:30,16,904.75,904.75,900,900,8
20120501|2011-06-16 12:00,16,900,904,898.25,902.75,11
20120501|2011-06-16 12:30,16,902.5,902.5,901,901,2
20120501|2011-06-16 13:00,16,899,900,896.5,897.5,17
20120501|2011-06-16 18:00,17,894.5,894.5,889,889,7
20120501|2011-06-16 20:00,17,894,894,894,894,1
20120501|2011-06-16 21:00,17,892,892,892,892,1
20120501|2011-06-17 03:00,17,892,892,892,892,2
20120501|2011-06-17 06:30,17,904.25,904.25,904.25,904.25,2
20120501|2011-06-17 09:30,17,901,904.5,900,904,33
20120501|2011-06-17 10:00,17,903,903,901.25,902.25,31
20120501|2011-06-17 10:30,17,903,903.5,902.5,903.5,17
20120501|2011-06-17 11:00,17,904.75,905,903.5,903.5,6
20120501|2011-06-17 11:30,17,902,902,902,902,8
20120501|2011-06-17 12:00,17,897,897,895,895,20
20120501|2011-06-17 12:30,17,898.5,899.5,898.5,899.5,4
20120501|2011-06-17 13:00,17,898,901.5,897.75,899,12
20120501|2011-06-20 09:30,20,896,896.5,892,892,8
20120501|2011-06-20 10:00,20,895,895,894,894,3
20120501|2011-06-20 10:30,20,894,896.75,893.75,896.75,3
20120501|2011-06-20 11:00,20,898.75,898.75,898,898,6
20120501|2011-06-20 11:30,20,896.25,896.25,896.25,896.25,2
20120501|2011-06-20 12:00,20,900.5,900.5,899,899,4
20120501|2011-06-20 12:30,20,899.25,899.25,897.75,897.75,3
20120501|2011-06-20 13:00,20,895.25,895.75,894,894,6
20120501|2011-06-20 18:30,21,896.5,896.5,896.5,896.5,1
20120501|2011-06-21 04:00,21,903,903,903,903,1
20120501|2011-06-21 09:30,21,909,909,909,909,2
20120501|2011-06-21 10:00,21,905.75,905.75,905.5,905.5,4
20120501|2011-06-21 10:30,21,906,907.5,906,907.5,6
20120501|2011-06-21 11:00,21,906.75,907.25,906.75,907,6
20120501|2011-06-21 11:30,21,905.25,905.25,904,904,4
20120501|2011-06-21 12:00,21,904.5,907.25,904.5,907.25,4
20120501|2011-06-21 13:00,21,908.25,908.75,902,902.5,43
20120501|2011-06-22 05:00,22,894,894,890.25,890.25,6
20120501|2011-06-22 06:00,22,890,890,888.5,888.5,8
20120501|2011-06-22 06:30,22,886.75,886.75,886.75,886.75,1
20120501|2011-06-22 09:30,22,888.5,888.5,880.5,880.5,27
20120501|2011-06-22 10:00,22,880.5,881,874.5,876,34
20120501|2011-06-22 10:30,22,877,877,872,872,2
20120501|2011-06-22 11:00,22,864,864,858.75,861.5,24
20120501|2011-06-22 11:30,22,864.25,867.25,864.25,866.25,21
20120501|2011-06-22 12:00,22,868,868.75,866.5,866.5,9
20120501|2011-06-22 12:30,22,870,872.25,867.75,872.25,11
20120501|2011-06-22 13:00,22,872.75,874.25,865.5,866.25,32
20120501|2011-06-23 04:00,23,868.5,868.5,863.25,863.25,2
20120501|2011-06-23 04:30,23,863,863,860.75,861,4
20120501|2011-06-23 05:00,23,861.75,861.75,861.75,861.75,1
20120501|2011-06-23 05:30,23,862,862,862,862,1
20120501|2011-06-23 06:00,23,864,864,863.5,863.5,3
20120501|2011-06-23 06:30,23,863.5,863.5,863.5,863.5,1
20120501|2011-06-23 09:30,23,850,850,841.75,842.25,22
20120501|2011-06-23 10:00,23,841.25,845.5,841.25,845.5,9
20120501|2011-06-23 10:30,23,846,847,842.5,846,23
20120501|2011-06-23 11:00,23,845,847,845,847,14
20120501|2011-06-23 11:30,23,846,850,846,848.75,8
20120501|2011-06-23 12:00,23,852.25,854,849.75,849.75,10
20120501|2011-06-23 12:30,23,850.5,860.75,850.5,860.75,42
20120501|2011-06-23 13:00,23,852.75,857.5,850.5,851.25,20
20120501|2011-06-23 18:00,24,855.5,855.5,855.5,855.5,1
20120501|2011-06-24 01:00,24,857,857,857,857,1
20120501|2011-06-24 04:00,24,858,858,858,858,1
20120501|2011-06-24 04:30,24,858.5,858.5,858.5,858.5,1
20120501|2011-06-24 05:00,24,858.5,858.5,858.5,858.5,1
20120501|2011-06-24 05:30,24,859,859,859,859,2
20120501|2011-06-24 09:30,24,857.5,859.75,850.75,850.75,26
20120501|2011-06-24 10:00,24,850.75,851.25,850.75,850.75,6
20120501|2011-06-24 10:30,24,853.75,853.75,853.75,853.75,1
20120501|2011-06-24 11:00,24,849.25,849.25,848,848,4
20120501|2011-06-24 11:30,24,846.75,846.75,845.5,845.5,3
20120501|2011-06-24 12:00,24,843.5,844.75,843.5,844.75,3
20120501|2011-06-24 12:30,24,843.75,843.75,841,841,7
20120501|2011-06-24 13:00,24,842.5,842.5,839.75,840.75,14
20120501|2011-06-26 18:00,27,835.5,835.5,835,835,3
20120501|2011-06-26 18:30,27,832.75,832.75,829.75,829.75,10
20120501|2011-06-26 19:00,27,832,832,832,832,1
20120501|2011-06-27 01:00,27,829.5,829.5,829.5,829.5,2
20120501|2011-06-27 02:30,27,834.75,835,834.75,835,2
20120501|2011-06-27 09:30,27,833.5,833.5,833,833,8
20120501|2011-06-27 10:00,27,828.75,828.75,824.25,824.25,28
20120501|2011-06-27 10:30,27,823,828.5,823,826.75,13
20120501|2011-06-27 11:00,27,827,830,827,829.5,7
20120501|2011-06-27 11:30,27,827,830.5,826.75,830.5,6
20120501|2011-06-27 12:00,27,830.25,831.5,830.25,831.5,4
20120501|2011-06-27 12:30,27,833,833.5,832,832,4
20120501|2011-06-27 13:00,27,831.5,832,824.75,825,40
20120501|2011-06-27 20:30,28,831,831,831,831,1
20120501|2011-06-27 21:00,28,833.25,834.25,833.25,834.25,4
20120501|2011-06-27 23:30,28,830,830,830,830,1
20120501|2011-06-28 00:00,28,830.25,831,830.25,830.75,4
20120501|2011-06-28 01:00,28,827.5,827.5,827.5,827.5,1
20120501|2011-06-28 01:30,28,828,828,828,828,1
20120501|2011-06-28 02:00,28,828.75,828.75,828.75,828.75,1
20120501|2011-06-28 03:00,28,830,830,830,830,1
20120501|2011-06-28 05:30,28,837.75,837.75,837.75,837.75,1
20120501|2011-06-28 09:30,28,840.25,842.25,837.5,838,45
20120501|2011-06-28 10:00,28,837.25,841.75,837.25,841.5,30
20120501|2011-06-28 10:30,28,841,842,840,841.5,31
20120501|2011-06-28 11:00,28,840.5,841.5,839.5,839.75,16
20120501|2011-06-28 11:30,28,844.25,850,844.25,850,6
20120501|2011-06-28 12:00,28,848.25,848.25,848.25,848.25,2
20120501|2011-06-28 12:30,28,852.25,852.25,849.25,849.25,3
20120501|2011-06-28 13:00,28,849.25,852.25,848.5,852.25,17
20120501|2011-06-28 18:00,29,854.5,854.5,854.5,854.5,2
20120501|2011-06-28 22:30,29,864.25,864.25,864.25,864.25,1
20120501|2011-06-29 00:30,29,859.5,860,859.5,860,2
20120501|2011-06-29 01:30,29,859,859,859,859,1
20120501|2011-06-29 02:00,29,858.75,858.75,858.75,858.75,2
20120501|2011-06-29 05:00,29,862.5,863,862.5,863,2
20120501|2011-06-29 06:00,29,862,862,862,862,1
20120501|2011-06-29 09:30,29,865,867.25,862.5,862.75,29
20120501|2011-06-29 10:00,29,860.75,863,860.75,861.25,12
20120501|2011-06-29 10:30,29,863,863,863,863,2
20120501|2011-06-29 11:00,29,862.5,863,862.5,863,8
20120501|2011-06-29 11:30,29,860.5,860.5,856.75,857,9
20120501|2011-06-29 12:00,29,855,856.5,855,856.5,3
20120501|2011-06-29 12:30,29,863.5,863.5,860.5,861.5,8
20120501|2011-06-29 13:00,29,859.25,860.5,856.75,858.75,14
20120501|2011-06-29 18:00,30,860,860,860,860,4
20120501|2011-06-29 22:00,30,858,858,858,858,1
20120501|2011-06-30 09:30,30,814.25,819.25,804,809.75,27
20120501|2011-06-30 10:00,30,809.5,815,809.5,814,8
20120501|2011-06-30 10:30,30,810.25,810.5,808.75,808.75,4
20120501|2011-06-30 11:00,30,806,807,804,805,11
20120501|2011-06-30 11:30,30,809.75,811,809,811,13
20120501|2011-06-30 12:00,30,809.75,810.25,809,810,5
20120501|2011-06-30 12:30,30,806.25,808.75,805.5,806.5,24
20120501|2011-06-30 13:00,30,809,809.25,800,800,12
20120501|2011-06-30 18:00,1,802.5,805,801,801,8
20120501|2011-06-30 18:30,1,800,800,800,800,4
20120501|2011-07-01 04:00,1,811.25,812,811.25,812,6
20120501|2011-07-01 05:00,1,812.75,813,812.75,813,3
20120501|2011-07-01 09:30,1,813,813,803.75,804.75,15
20120501|2011-07-01 10:00,1,805,810,805,808,14
20120501|2011-07-01 10:30,1,808.5,808.5,806.75,806.75,8
20120501|2011-07-01 11:30,1,807,807,807,807,2
20120501|2011-07-01 12:00,1,811.5,814.25,811.5,814.25,4
20120501|2011-07-01 12:30,1,815.25,819.25,812,819.25,8
20120501|2011-07-01 13:00,1,816.75,819.25,814,819,25
20120501|2011-07-04 18:00,5,823.5,824,823.5,824,4
20120501|2011-07-04 20:00,5,831.5,831.5,831.5,831.5,2
20120501|2011-07-04 23:00,5,829.25,829.25,829.25,829.25,1
20120501|2011-07-05 00:30,5,828.75,828.75,828.75,828.75,2
20120501|2011-07-05 02:00,5,830.25,831,830.25,831,3
20120501|2011-07-05 02:30,5,832,832,832,832,1
20120501|2011-07-05 04:00,5,836,836,836,836,10
20120501|2011-07-05 09:30,5,837,844.75,837,837,29
20120501|2011-07-05 10:00,5,835,839,832.5,839,9
20120501|2011-07-05 11:00,5,839.75,839.75,839.75,839.75,3
20120501|2011-07-05 12:00,5,840.5,842.25,840,842,6
20120501|2011-07-05 13:00,5,843,843.5,840,843.5,37
20120501|2011-07-05 18:00,6,843.75,843.75,843.25,843.25,2
20120501|2011-07-06 01:00,6,843.5,843.5,843.5,843.5,3
20120501|2011-07-06 03:00,6,833,833,833,833,3
20120501|2011-07-06 03:30,6,830,831.75,830,831.75,2
20120501|2011-07-06 05:00,6,832.75,832.75,832.75,832.75,1
20120501|2011-07-06 06:30,6,830.75,830.75,830.75,830.75,1
20120501|2011-07-06 09:30,6,830,839.25,830,839.25,13
20120501|2011-07-06 10:00,6,837,837.25,834.5,834.5,7
20120501|2011-07-06 10:30,6,835,835.5,834.5,834.5,9
20120501|2011-07-06 11:00,6,835.25,835.25,834.25,834.25,3
20120501|2011-07-06 12:30,6,833.5,833.75,833.5,833.75,4
20120501|2011-07-06 13:00,6,833.75,834.25,828.25,828.25,28
20120501|2011-07-06 21:30,7,829.75,829.75,829.75,829.75,1
20120501|2011-07-07 07:00,7,824.75,824.75,824.75,824.75,1
20120501|2011-07-07 09:30,7,828,829.25,818.5,819.5,25
20120501|2011-07-07 10:00,7,821.25,821.25,821.25,821.25,2
20120501|2011-07-07 10:30,7,821.5,821.5,814.25,818,12
20120501|2011-07-07 11:30,7,821.5,824,821,824,14
20120501|2011-07-07 12:00,7,831.25,831.25,829,829,15
20120501|2011-07-07 13:00,7,827.75,831,827.75,829.75,18
20120501|2011-07-07 18:00,8,831,831,831,831,1
20120501|2011-07-07 23:00,8,831.25,831.25,831,831,2
20120501|2011-07-07 23:30,8,830.5,830.5,830.25,830.25,2
20120501|2011-07-08 06:00,8,829.25,829.75,828.75,829.75,3
20120501|2011-07-08 06:30,8,829.75,829.75,829.75,829.75,1
20120501|2011-07-08 09:30,8,831.75,835.75,822.75,823.75,87
20120501|2011-07-08 10:00,8,827.5,828.5,827.5,828.5,4
20120501|2011-07-08 11:00,8,828,830.5,828,830.5,5
20120501|2011-07-08 11:30,8,831,831,831,831,3
20120501|2011-07-08 12:30,8,832.75,832.75,832,832.75,12
20120501|2011-07-08 13:00,8,830.75,832.5,828,828,27
20120501|2011-07-10 18:00,11,834.5,835.75,832,834.25,29
20120501|2011-07-10 18:30,11,826,826,824.5,825,4
20120501|2011-07-10 19:00,11,823.25,823.25,823.25,823.25,2
20120501|2011-07-10 21:00,11,824,824,824,824,1
20120501|2011-07-10 21:30,11,824.5,824.5,824.5,824.5,2
20120501|2011-07-11 02:30,11,820.5,820.5,819.25,819.25,5
20120501|2011-07-11 03:00,11,818.75,818.75,818.75,818.75,1
20120501|2011-07-11 09:30,11,807.5,814,806,812.75,12
20120501|2011-07-11 10:00,11,809,809,809,809,11
20120501|2011-07-11 10:30,11,811,812,811,812,7
20120501|2011-07-11 11:00,11,808.5,808.5,807.25,807.25,5
20120501|2011-07-11 11:30,11,808,809,806.75,806.75,14
20120501|2011-07-11 12:00,11,806.5,806.75,806.25,806.75,6
20120501|2011-07-11 12:30,11,808.75,809.5,808.75,809.25,13
20120501|2011-07-11 13:00,11,812.5,814,811.25,811.5,36
20120501|2011-07-11 20:30,12,807.25,807.25,806,806,3
20120501|2011-07-11 21:30,12,801.25,801.25,801.25,801.25,1
20120501|2011-07-12 03:00,12,798.75,798.75,798.5,798.5,2
20120501|2011-07-12 03:30,12,796.25,796.25,794.25,794.25,12
20120501|2011-07-12 04:30,12,794,794,793.75,793.75,3
20120501|2011-07-12 06:30,12,796.5,796.5,796.5,796.5,4
20120501|2011-07-12 09:30,12,807.25,813.75,803.75,807,33
20120501|2011-07-12 10:00,12,807,811.75,805.75,811.75,37
20120501|2011-07-12 10:30,12,808.75,815.75,808.75,812.5,61
20120501|2011-07-12 11:00,12,813,813.5,812.5,813.25,13
20120501|2011-07-12 11:30,12,812.25,817.25,808.25,817.25,62
20120501|2011-07-12 12:00,12,816.5,818.5,814.5,818.5,28
20120501|2011-07-12 12:30,12,819.5,820,815,815.25,47
20120501|2011-07-12 13:00,12,815.25,816.5,811.75,811.75,37
20120501|2011-07-13 00:00,13,816,816,816,816,2
20120501|2011-07-13 04:00,13,807.25,807.25,807.25,807.25,2
20120501|2011-07-13 06:00,13,809.75,814.5,809.5,814.5,4
20120501|2011-07-13 07:00,13,816.5,816.5,816.5,816.5,2
20120501|2011-07-13 09:30,13,814.5,838.75,814.5,834.5,63
20120501|2011-07-13 10:00,13,833.25,834,828,828,39
20120501|2011-07-13 10:30,13,825.75,826.75,825,825.25,9
20120501|2011-07-13 11:00,13,824.5,825.5,824.5,824.75,6
20120501|2011-07-13 11:30,13,829.5,829.5,825,828.75,44
20120501|2011-07-13 12:00,13,827.5,830.5,827,830.5,19
20120501|2011-07-13 12:30,13,830.5,834.25,827.25,834.25,47
20120501|2011-07-13 13:00,13,833.5,839.25,833.5,837,45
20120501|2011-07-13 19:00,14,840,840,840,840,1
20120501|2011-07-14 03:00,14,834.25,834.25,834.25,834.25,2
20120501|2011-07-14 04:30,14,832.25,832.25,832,832,4
20120501|2011-07-14 05:30,14,831.5,831.5,831.5,831.5,2
20120501|2011-07-14 06:30,14,835,838.5,835,838.5,7
20120501|2011-07-14 07:00,14,837.75,837.75,835,837.25,4
20120501|2011-07-14 09:30,14,837.25,838.75,829,836.5,37
20120501|2011-07-14 10:00,14,830,830,827.25,827.25,4
20120501|2011-07-14 10:30,14,830.75,833.5,830.75,833.5,21
20120501|2011-07-14 11:00,14,830.75,834.5,830.75,834.5,6
20120501|2011-07-14 11:30,14,835,835.75,835,835.75,10
20120501|2011-07-14 12:00,14,834.25,835,833.5,834.25,8
20120501|2011-07-14 12:30,14,836.25,841.5,836.25,841.5,5
20120501|2011-07-14 13:00,14,840.5,844.5,838.5,844.5,20
20120501|2011-07-15 04:00,15,841.5,841.5,841.5,841.5,1
20120501|2011-07-15 06:30,15,840.75,840.75,840.75,840.75,2
20120501|2011-07-15 07:00,15,841.25,841.25,841.25,841.25,1
20120501|2011-07-15 09:30,15,843.25,854.75,843.25,850.75,20
20120501|2011-07-15 10:30,15,850.5,851,850,851,6
20120501|2011-07-15 11:00,15,849.75,850,849,849.25,7
20120501|2011-07-15 11:30,15,848.5,848.5,840,843.5,10
20120501|2011-07-15 12:30,15,840,840,840,840,1
20120501|2011-07-15 13:00,15,840.25,841.25,838.5,841.25,26
20120501|2011-07-17 18:00,18,831,831,831,831,2
20120501|2011-07-17 18:30,18,836.25,836.25,836.25,836.25,2
20120501|2011-07-17 19:00,18,833,833,833,833,2
20120501|2011-07-17 21:30,18,835.25,835.25,835.25,835.25,1
20120501|2011-07-18 04:00,18,835,835,835,835,6
20120501|2011-07-18 04:30,18,833,833,833,833,1
20120501|2011-07-18 09:30,18,829.75,837.75,826,829.5,33
20120501|2011-07-18 10:00,18,830.25,831.25,829.25,830.75,11
20120501|2011-07-18 10:30,18,830.25,830.25,830.25,830.25,1
20120501|2011-07-18 11:00,18,834.5,834.5,834.5,834.5,3
20120501|2011-07-18 11:30,18,834.5,834.75,830.5,830.5,3
20120501|2011-07-18 12:30,18,838.25,840.75,838.25,840.25,10
20120501|2011-07-18 13:00,18,842.75,843,837.75,838.75,18
20120501|2011-07-18 18:00,19,841,841,841,841,2
20120501|2011-07-18 19:00,19,845,845,845,845,1
20120501|2011-07-18 19:30,19,845,845,845,845,1
20120501|2011-07-19 03:00,19,848.75,848.75,848.5,848.5,4
20120501|2011-07-19 05:30,19,855.5,860,855.5,860,13
20120501|2011-07-19 09:30,19,863,868.75,861,861,15
20120501|2011-07-19 10:00,19,857.75,857.75,856.5,857.75,5
20120501|2011-07-19 10:30,19,860.5,860.5,858.75,859,6
20120501|2011-07-19 11:30,19,855.5,855.5,855.5,855.5,1
20120501|2011-07-19 12:00,19,848.75,848.75,848.75,848.75,2
20120501|2011-07-19 12:30,19,854.75,854.75,854,854,9
20120501|2011-07-19 13:00,19,847.5,847.75,846.5,846.5,3
20120501|2011-07-20 04:00,20,858,858,858,858,2
20120501|2011-07-20 04:30,20,861.75,863,861.75,863,2
20120501|2011-07-20 09:30,20,857.75,864,857.75,864,3
20120501|2011-07-20 10:00,20,865,865,857,860.25,11
20120501|2011-07-20 10:30,20,862.75,862.75,859.5,859.5,3
20120501|2011-07-20 11:00,20,862.25,862.25,857,858.5,6
20120501|2011-07-20 11:30,20,856.75,856.75,856.75,856.75,1
20120501|2011-07-20 12:00,20,856,858.5,856,858.25,6
20120501|2011-07-20 12:30,20,860.5,863.25,860.5,863.25,17
20120501|2011-07-20 13:00,20,861.75,868.75,860.75,867,40
20120501|2011-07-21 05:30,21,868.25,870.5,868.25,870.5,2
20120501|2011-07-21 09:30,21,863.75,863.75,855,857.25,11
20120501|2011-07-21 10:00,21,854.5,855,852,852,13
20120501|2011-07-21 10:30,21,854.5,854.5,851.5,851.5,6
20120501|2011-07-21 11:00,21,852.25,852.25,846.75,847.25,15
20120501|2011-07-21 11:30,21,847.25,847.25,841,844,24
20120501|2011-07-21 12:00,21,844.75,848.5,844.75,848.5,3
20120501|2011-07-21 13:00,21,846.75,847.5,845.5,845.5,8
20120501|2011-07-22 09:30,22,838.25,845,838.25,845,9
20120501|2011-07-22 10:00,22,845.25,845.5,843.75,845.5,8
20120501|2011-07-22 10:30,22,843.75,844,843,844,17
20120501|2011-07-22 11:00,22,842.75,842.75,841.5,841.5,18
20120501|2011-07-22 12:30,22,848,852.75,848,852.75,5
20120501|2011-07-22 13:00,22,852,858,851.25,855.25,18
20120501|2011-07-24 18:00,25,850,850,850,850,1
20120501|2011-07-25 03:00,25,847.5,847.5,847.5,847.5,1
20120501|2011-07-25 09:30,25,847.75,847.75,837.75,841,14
20120501|2011-07-25 10:00,25,838.75,838.75,838.75,838.75,2
20120501|2011-07-25 10:30,25,839.75,839.75,837.75,837.75,3
20120501|2011-07-25 11:00,25,837.75,838.25,836,836,5
20120501|2011-07-25 11:30,25,839,839.75,838.75,838.75,6
20120501|2011-07-25 12:00,25,838.25,838.25,838,838,2
20120501|2011-07-25 12:30,25,838.75,846.25,838.5,845,25
20120501|2011-07-25 13:00,25,850.5,851,844.5,847.5,38
20120501|2011-07-25 19:30,26,845.75,845.75,845.75,845.75,2
20120501|2011-07-25 20:00,26,846.25,846.25,846.25,846.25,1
20120501|2011-07-26 09:30,26,845.5,845.5,841.75,844.75,26
20120501|2011-07-26 10:00,26,847.25,847.25,842.5,842.5,4
20120501|2011-07-26 11:30,26,853.75,854.75,851.5,851.5,3
20120501|2011-07-26 12:30,26,853.5,856.75,853.5,856.75,5
20120501|2011-07-26 13:00,26,850.75,854,850.75,851,4
20120501|2011-07-27 06:30,27,855.5,856.25,855.5,856.25,2
20120501|2011-07-27 09:30,27,851.5,871.25,850.75,868.5,30
20120501|2011-07-27 10:00,27,868.5,868.5,862,862.25,8
20120501|2011-07-27 10:30,27,863.75,863.75,862.75,862.75,4
20120501|2011-07-27 11:00,27,860.25,860.25,860.25,860.25,1
20120501|2011-07-27 12:30,27,868,868,868,868,1
20120501|2011-07-27 13:00,27,867.25,870.25,863.25,865,53
20120501|2011-07-27 18:00,28,860.75,860.75,858,858,6
20120501|2011-07-28 01:30,28,866,866,865.75,865.75,2
20120501|2011-07-28 05:00,28,869,869,869,869,1
20120501|2011-07-28 05:30,28,870.25,870.25,870.25,870.25,1
20120501|2011-07-28 09:30,28,866.25,874,866.25,871,11
20120501|2011-07-28 10:00,28,866.5,866.5,866.5,866.5,2
20120501|2011-07-28 11:00,28,864.25,864.25,864.25,864.25,1
20120501|2011-07-28 11:30,28,860.5,860.5,860.5,860.5,1
20120501|2011-07-28 13:00,28,862.25,862.25,858.5,859.75,19
20120501|2011-07-29 09:30,29,850.5,850.5,841.25,847.25,31
20120501|2011-07-29 10:00,29,849.75,849.75,848.75,848.75,4
20120501|2011-07-29 10:30,29,848.25,848.25,845.75,845.75,3
20120501|2011-07-29 11:30,29,847.5,849.25,847.5,849.25,20
20120501|2011-07-29 12:00,29,849.5,850.5,849.5,850.5,4
20120501|2011-07-29 12:30,29,851.25,851.25,843,843,14
20120501|2011-07-29 13:00,29,843,845,842,842.25,22
20120501|2011-07-31 18:00,1,842.25,842.25,842.25,842.25,28
20120501|2011-08-01 03:00,1,856.25,858.25,856.25,858.25,3
20120501|2011-08-01 04:00,1,861.5,867.5,861.5,862.5,38
20120501|2011-08-01 04:30,1,862.75,863,862.75,863,3
20120501|2011-08-01 05:00,1,861.5,861.5,861.5,861.5,2
20120501|2011-08-01 06:30,1,857.25,858.25,857,858.25,3
20120501|2011-08-01 07:00,1,857.75,858.25,857.75,858.25,4
20120501|2011-08-01 09:30,1,853,855.5,846.75,855.5,15
20120501|2011-08-01 10:30,1,846.5,846.5,846.5,846.5,1
20120501|2011-08-01 11:00,1,847.5,847.5,847,847,3
20120501|2011-08-01 11:30,1,844.25,844.25,842.25,842.25,10
20120501|2011-08-01 12:00,1,842.25,843.25,842.25,843.25,24
20120501|2011-08-01 12:30,1,843.5,844.25,841.5,841.5,34
20120501|2011-08-01 13:00,1,846.5,850.25,846.5,850.25,26
20120501|2011-08-02 03:30,2,850.25,850.25,850.25,850.25,1
20120501|2011-08-02 05:00,2,848.5,848.5,848.5,848.5,1
20120501|2011-08-02 09:30,2,849.5,854.25,844.25,844.25,81
20120501|2011-08-02 10:00,2,844,845.5,837.25,837.25,76
20120501|2011-08-02 10:30,2,838.25,839.25,836.25,837.5,39
20120501|2011-08-02 11:00,2,839.75,840,839.75,840,2
20120501|2011-08-02 11:30,2,844.75,847,844.25,846.75,25
20120501|2011-08-02 12:00,2,851.5,865.25,851.5,865,21
20120501|2011-08-02 12:30,2,865.75,870.75,864,867,17
20120501|2011-08-02 13:00,2,868.75,881,866,880.75,48
20120501|2011-08-02 22:30,3,873.75,873.75,873.75,873.75,1
20120501|2011-08-03 00:00,3,873.75,873.75,873.75,873.75,1
20120501|2011-08-03 01:30,3,873,873,873,873,2
20120501|2011-08-03 02:00,3,872.5,872.75,872.5,872.75,2
20120501|2011-08-03 03:00,3,872.25,872.25,872,872,3
20120501|2011-08-03 03:30,3,871.75,871.75,871.75,871.75,1
20120501|2011-08-03 05:30,3,869.25,869.25,869.25,869.25,1
20120501|2011-08-03 09:30,3,870.25,870.75,862.25,862.25,22
20120501|2011-08-03 10:00,3,866,866.5,866,866.5,2
20120501|2011-08-03 10:30,3,865.75,867.75,865.75,867.75,4
20120501|2011-08-03 11:00,3,867.25,867.25,865,865.5,32
20120501|2011-08-03 11:30,3,866,866,865,865.75,26
20120501|2011-08-03 12:00,3,866.75,870,866.75,869.75,12
20120501|2011-08-03 12:30,3,875,877.25,875,877.25,12
20120501|2011-08-03 13:00,3,875,875.5,868.25,868.25,27
20120501|2011-08-04 03:00,4,868,868,868,868,1
20120501|2011-08-04 03:30,4,867.75,867.75,867.75,867.75,1
20120501|2011-08-04 04:30,4,866.25,866.25,861.5,861.5,10
20120501|2011-08-04 09:30,4,856.25,865.75,854.5,861.25,29
20120501|2011-08-04 10:00,4,859.25,860.25,856,856,7
20120501|2011-08-04 10:30,4,857.75,859.25,852.75,852.75,25
20120501|2011-08-04 11:00,4,844.75,846.5,844.75,846,7
20120501|2011-08-04 11:30,4,853,854.75,853,854.75,2
20120501|2011-08-04 12:00,4,856,858,854,858,30
20120501|2011-08-04 13:00,4,853.25,853.25,848.25,848.75,29
20120501|2011-08-04 18:00,5,837.75,837.75,837.75,837.75,1
20120501|2011-08-05 01:00,5,839,839,839,839,1
20120501|2011-08-05 02:30,5,843,843.25,843,843.25,2
20120501|2011-08-05 09:30,5,842.75,847.75,840,842,15
20120501|2011-08-05 10:00,5,840.75,840.75,840.75,840.75,1
20120501|2011-08-05 10:30,5,841.5,841.5,839,839,3
20120501|2011-08-05 11:00,5,844.75,844.75,844.25,844.25,2
20120501|2011-08-05 11:30,5,848.5,848.5,845.5,847.25,3
20120501|2011-08-05 12:30,5,847.5,847.5,846.25,846.25,2
20120501|2011-08-05 13:00,5,851.5,853.75,848.25,850.5,61
20120501|2011-08-07 23:30,8,847.5,847.5,847.5,847.5,1
20120501|2011-08-08 00:00,8,848.25,848.25,848.25,848.25,1
20120501|2011-08-08 00:30,8,848,848.25,847.75,848.25,3
20120501|2011-08-08 03:00,8,846,846,846,846,1
20120501|2011-08-08 03:30,8,847.25,847.25,847,847,2
20120501|2011-08-08 04:30,8,842.75,842.75,837.5,837.5,14
20120501|2011-08-08 05:00,8,838.25,838.25,836,836,12
20120501|2011-08-08 09:30,8,838,838,824.75,830.25,23
20120501|2011-08-08 10:00,8,830.25,835,829,835,11
20120501|2011-08-08 10:30,8,831,831,831,831,1
20120501|2011-08-08 11:00,8,833.75,835.5,833.75,835.25,3
20120501|2011-08-08 11:30,8,832.75,833.25,832.75,833.25,4
20120501|2011-08-08 12:00,8,833,834.25,831.5,832.75,93
20120501|2011-08-08 12:30,8,832.5,835,830.75,830.75,55
20120501|2011-08-08 13:00,8,830.75,834,824.25,824.25,76
20120501|2011-08-08 18:30,9,819.5,819.5,818.5,818.5,2
20120501|2011-08-08 19:00,9,818.5,818.75,817.75,818,4
20120501|2011-08-08 19:30,9,817.75,817.75,817.25,817.5,4
20120501|2011-08-08 21:00,9,815.75,815.75,815.75,815.75,1
20120501|2011-08-09 00:00,9,824,824,824,824,1
20120501|2011-08-09 02:30,9,828,828,828,828,1
20120501|2011-08-09 04:00,9,819,819,819,819,1
20120501|2011-08-09 06:30,9,825.75,826,825.75,826,2
20120501|2011-08-09 09:30,9,830.5,843.5,830.25,834.75,138
20120501|2011-08-09 10:00,9,833.5,838.75,833,838.5,83
20120501|2011-08-09 10:30,9,839.5,841,839,840,40
20120501|2011-08-09 11:00,9,840.5,844,839.75,844,55
20120501|2011-08-09 11:30,9,844.75,845.5,836.5,836.75,64
20120501|2011-08-09 12:00,9,836.75,841.25,836.5,839.5,16
20120501|2011-08-09 12:30,9,839.5,839.75,838,838.25,13
20120501|2011-08-09 13:00,9,839.5,839.5,835.25,836.75,35
20120501|2011-08-09 18:00,10,845.75,845.75,845.75,845.75,2
20120501|2011-08-10 00:30,10,847.75,847.75,847.75,847.75,2
20120501|2011-08-10 01:00,10,847.75,847.75,847.75,847.75,1
20120501|2011-08-10 03:00,10,844.75,844.75,844.75,844.75,2
20120501|2011-08-10 06:30,10,847,849,846.75,848.75,10
20120501|2011-08-10 07:00,10,848.75,849.25,847.75,847.75,6
20120501|2011-08-10 09:30,10,837.75,846.5,836.5,846.5,62
20120501|2011-08-10 10:00,10,845.75,846.5,845.75,846.5,10
20120501|2011-08-10 10:30,10,844,844.25,842,842,25
20120501|2011-08-10 11:00,10,844,846.5,843,844.75,54
20120501|2011-08-10 11:30,10,845.75,846.75,843.75,843.75,5
20120501|2011-08-10 12:00,10,846.75,848,846.75,847.5,5
20120501|2011-08-10 12:30,10,848.75,852,848.75,851.75,53
20120501|2011-08-10 13:00,10,852.25,856.25,850.25,853.75,71
20120501|2011-08-10 18:00,11,850.75,852.75,850.25,852.75,8
20120501|2011-08-10 18:30,11,853.25,853.25,852.75,852.75,2
20120501|2011-08-10 19:30,11,854.25,854.25,853.25,853.25,2
20120501|2011-08-10 20:00,11,852.75,852.75,851.25,852.25,6
20120501|2011-08-11 01:00,11,854.5,854.5,854.5,854.5,2
20120501|2011-08-11 01:30,11,857.25,857.25,857.25,857.25,2
20120501|2011-08-11 04:00,11,861.75,862,860.25,860.25,5
20120501|2011-08-11 04:30,11,858.5,858.5,858.5,858.5,1
20120501|2011-08-11 06:30,11,858,859.25,858,859.25,4
20120501|2011-08-11 07:00,11,861.25,862,861.25,862,2
20120501|2011-08-11 09:30,11,875.75,887.25,874,877.5,123
20120501|2011-08-11 10:00,11,876.5,876.5,871.75,873.5,96
20120501|2011-08-11 10:30,11,870.5,872.75,869.5,872.75,25
20120501|2011-08-11 11:00,11,873,876.25,873,876,6
20120501|2011-08-11 12:00,11,876.75,876.75,876.75,876.75,2
20120501|2011-08-11 12:30,11,878.25,878.25,874.75,875.25,7
20120501|2011-08-11 13:00,11,875.5,879.25,875.5,875.75,53
20120501|2011-08-11 18:00,12,880,880.75,877,880.75,7
20120501|2011-08-12 00:00,12,880,880,880,880,1
20120501|2011-08-12 01:00,12,880,880,880,880,1
20120501|2011-08-12 01:30,12,879.5,879.5,879.25,879.25,4
20120501|2011-08-12 02:00,12,877.75,877.75,877.75,877.75,1
20120501|2011-08-12 02:30,12,876.5,876.5,875.75,875.75,2
20120501|2011-08-12 03:00,12,877,877,877,877,1
20120501|2011-08-12 09:30,12,875.25,880.75,875.25,878.75,43
20120501|2011-08-12 10:00,12,879.5,879.5,877.75,879.5,7
20120501|2011-08-12 10:30,12,880.25,881.75,880.25,881.5,15
20120501|2011-08-12 11:00,12,882,884.75,882,884.5,28
20120501|2011-08-12 11:30,12,886.5,886.75,884.5,885.75,10
20120501|2011-08-12 12:00,12,887,887,885,885.25,5
20120501|2011-08-12 12:30,12,886,886.75,883.5,883.5,8
20120501|2011-08-12 13:00,12,880.75,880.75,869.5,873,42
20120501|2011-08-15 01:00,15,876,876,875.75,876,4
20120501|2011-08-15 05:30,15,880.5,880.75,880.5,880.5,5
20120501|2011-08-15 06:30,15,879.25,879.75,879.25,879.75,2
20120501|2011-08-15 09:30,15,878.25,880,875.25,878.5,16
20120501|2011-08-15 10:00,15,877,877.25,876.75,877.25,7
20120501|2011-08-15 10:30,15,880.75,881.25,880.25,881.25,12
20120501|2011-08-15 11:00,15,880.5,880.5,880.5,880.5,1
20120501|2011-08-15 11:30,15,886.25,887.75,886,886,5
20120501|2011-08-15 12:30,15,880.25,880.25,877,877.25,8
20120501|2011-08-15 13:00,15,878.5,883,878.5,882.5,18
20120501|2011-08-16 02:00,16,881.25,881.25,880.75,880.75,4
20120501|2011-08-16 02:30,16,881.75,882.25,881.75,882.25,4
20120501|2011-08-16 06:00,16,880.25,880.25,880.25,880.25,1
20120501|2011-08-16 09:30,16,878.75,889.25,878.75,888,51
20120501|2011-08-16 10:00,16,888.5,894.25,888,894.25,63
20120501|2011-08-16 10:30,16,894,901.25,892.5,899.5,116
20120501|2011-08-16 11:00,16,901.5,905,901.5,904,24
20120501|2011-08-16 12:00,16,901,902,896,902,14
20120501|2011-08-16 12:30,16,901.5,901.5,901.5,901.5,1
20120501|2011-08-16 13:00,16,897.75,900.25,895.25,895.25,64
20120501|2011-08-16 18:00,17,896.75,897,896.75,897,2
20120501|2011-08-16 20:30,17,899,899,899,899,1
20120501|2011-08-17 02:30,17,902,902,902,902,1
20120501|2011-08-17 03:00,17,902.5,902.5,902.5,902.5,1
20120501|2011-08-17 04:00,17,902.5,902.5,902.5,902.5,2
20120501|2011-08-17 04:30,17,902.5,902.75,902.5,902.75,6
20120501|2011-08-17 05:00,17,902,902,902,902,1
20120501|2011-08-17 05:30,17,899,899,899,899,1
20120501|2011-08-17 09:30,17,902.75,916,902.75,909,29
20120501|2011-08-17 10:00,17,909,910.5,908.5,910.5,8
20120501|2011-08-17 10:30,17,910.25,911,908.5,911,30
20120501|2011-08-17 11:00,17,905.75,906.5,905.5,906.5,3
20120501|2011-08-17 11:30,17,913,913,913,913,3
20120501|2011-08-17 12:00,17,913.25,913.25,912,912.5,9
20120501|2011-08-17 13:00,17,910,910.75,904.5,904.5,42
20120501|2011-08-17 21:00,18,901.5,901.5,901.5,901.5,1
20120501|2011-08-17 21:30,18,900.5,900.5,900.5,900.5,1
20120501|2011-08-17 22:30,18,900.75,901,900.75,901,2
20120501|2011-08-17 23:00,18,901,901,901,901,1
20120501|2011-08-18 00:00,18,901.75,901.75,901.75,901.75,1
20120501|2011-08-18 02:00,18,901.5,902,901.5,902,5
20120501|2011-08-18 03:00,18,900.5,900.5,900,900,3
20120501|2011-08-18 03:30,18,900,900,900,900,3
20120501|2011-08-18 04:00,18,900.75,901,889.75,889.75,32
20120501|2011-08-18 04:30,18,894.25,894.25,894.25,894.25,1
20120501|2011-08-18 07:00,18,893.5,893.5,893.5,893.5,2
20120501|2011-08-18 09:30,18,894.5,895.5,885.75,892,67
20120501|2011-08-18 10:00,18,891.75,892,888.25,888.25,14
20120501|2011-08-18 10:30,18,887,894.75,886.25,894.75,18
20120501|2011-08-18 11:00,18,892.25,895.25,892.25,895.25,10
20120501|2011-08-18 11:30,18,895.25,897.25,895.25,897,9
20120501|2011-08-18 12:00,18,898.25,898.25,897.75,897.75,3
20120501|2011-08-18 12:30,18,897.75,897.75,894.75,895,11
20120501|2011-08-18 13:00,18,894.75,895.5,889.75,891.75,145
20120501|2011-08-19 02:00,19,889.5,889.5,889.5,889.5,8
20120501|2011-08-19 02:30,19,888.25,888.25,885,885,20
20120501|2011-08-19 04:00,19,890.5,890.5,890.5,890.5,4
20120501|2011-08-19 06:00,19,893,893,893,893,1
20120501|2011-08-19 09:30,19,900.75,902.25,899.5,902,26
20120501|2011-08-19 10:00,19,903.5,904.75,903.25,903.25,5
20120501|2011-08-19 10:30,19,904,920,904,920,129
20120501|2011-08-19 11:00,19,920.5,920.5,915.75,918.75,46
20120501|2011-08-19 11:30,19,918.5,918.5,918.25,918.25,2
20120501|2011-08-19 12:00,19,918.5,919.25,915.25,916.75,14
20120501|2011-08-19 12:30,19,918,919.75,917.75,917.75,10
20120501|2011-08-19 13:00,19,921.5,924.75,921,924.5,24
20120501|2011-08-21 20:00,22,929,929,929,929,1
20120501|2011-08-22 02:30,22,930.5,930.75,930.5,930.75,3
20120501|2011-08-22 03:30,22,930.75,931,930.75,931,3
20120501|2011-08-22 06:00,22,932.5,932.5,932.5,932.5,1
20120501|2011-08-22 09:30,22,936.5,936.5,934.25,934.75,7
20120501|2011-08-22 10:00,22,936.25,936.25,933,933,27
20120501|2011-08-22 10:30,22,933.25,933.25,922.75,923.25,95
20120501|2011-08-22 11:00,22,923,924.75,922.75,924.75,11
20120501|2011-08-22 11:30,22,927.5,928,925.75,928,4
20120501|2011-08-22 12:00,22,926,926,922.5,922.5,20
20120501|2011-08-22 13:00,22,926,926,919.5,919.75,48
20120501|2011-08-23 05:00,23,928,928,928,928,1
20120501|2011-08-23 06:30,23,929,929,929,929,3
20120501|2011-08-23 07:00,23,929.75,929.75,929.75,929.75,12
20120501|2011-08-23 09:30,23,929.25,930.75,925.25,927.25,69
20120501|2011-08-23 10:00,23,927.5,930.25,927,929,20
20120501|2011-08-23 10:30,23,929.5,930,928.25,928.5,41
20120501|2011-08-23 11:00,23,929.5,930.5,929,929.5,14
20120501|2011-08-23 11:30,23,929.75,929.75,927.25,927.25,48
20120501|2011-08-23 12:00,23,928.5,929.5,926.5,926.5,52
20120501|2011-08-23 12:30,23,929,929.75,926,929.75,14
20120501|2011-08-23 13:00,23,930,933.75,930,931.5,38
20120501|2011-08-23 19:00,24,927,927,926.75,926.75,2
20120501|2011-08-23 20:00,24,929,929,929,929,2
20120501|2011-08-24 03:00,24,927.75,927.75,927.75,927.75,2
20120501|2011-08-24 04:00,24,927.75,927.75,927.25,927.75,4
20120501|2011-08-24 05:00,24,926.5,926.5,926.5,926.5,7
20120501|2011-08-24 05:30,24,926.5,926.5,926.5,926.5,9
20120501|2011-08-24 07:00,24,928.5,928.5,928.5,928.5,4
20120501|2011-08-24 09:30,24,931.25,931.75,925.5,931.5,74
20120501|2011-08-24 10:00,24,928.25,930.75,927.75,927.75,23
20120501|2011-08-24 10:30,24,930.25,930.25,921.5,921.5,55
20120501|2011-08-24 11:00,24,918.25,919.5,915.75,918,36
20120501|2011-08-24 12:00,24,922,924.75,921,924.25,37
20120501|2011-08-24 12:30,24,922.75,922.75,922.75,922.75,1
20120501|2011-08-24 13:00,24,923.75,923.75,916.5,916.5,38
20120501|2011-08-24 20:30,25,911.25,911.25,910.5,910.5,4
20120501|2011-08-24 21:00,25,910.5,910.5,910.5,910.5,1
20120501|2011-08-24 22:00,25,908.25,908.25,908.25,908.25,1
20120501|2011-08-24 23:00,25,907.25,907.25,907.25,907.25,1
20120501|2011-08-24 23:30,25,906.25,906.25,906.25,906.25,1
20120501|2011-08-25 03:00,25,910,910,910,910,1
20120501|2011-08-25 03:30,25,911.75,911.75,911.75,911.75,1
20120501|2011-08-25 04:00,25,912.25,912.25,912.25,912.25,2
20120501|2011-08-25 05:00,25,911.5,911.5,911,911,3
20120501|2011-08-25 05:30,25,911,911,911,911,1
20120501|2011-08-25 06:00,25,910.75,910.75,910,910,12
20120501|2011-08-25 09:30,25,909.25,920.5,908.75,920.5,88
20120501|2011-08-25 10:00,25,921.25,924.25,920.5,920.5,9
20120501|2011-08-25 10:30,25,921.75,921.75,921,921,5
20120501|2011-08-25 11:00,25,924.25,934,924.25,929.25,13
20120501|2011-08-25 11:30,25,928.75,928.75,926.25,927.25,9
20120501|2011-08-25 12:00,25,926.25,927,923.5,927,8
20120501|2011-08-25 13:00,25,924.75,928,922.5,922.5,19
20120501|2011-08-25 18:00,26,924.25,924.25,924.25,924.25,1
20120501|2011-08-26 03:30,26,924.5,925,924.5,924.5,5
20120501|2011-08-26 04:30,26,922.5,922.5,922,922,2
20120501|2011-08-26 07:00,26,920,920,920,920,1
20120501|2011-08-26 09:30,26,918,927.25,918,927.25,21
20120501|2011-08-26 10:00,26,928.5,939.5,928.5,939.5,67
20120501|2011-08-26 10:30,26,938.75,940.75,938,940,7
20120501|2011-08-26 11:00,26,942.75,945.25,942.75,945.25,5
20120501|2011-08-26 11:30,26,942.5,942.5,942.5,942.5,2
20120501|2011-08-26 12:00,26,944.25,945.5,943,944.5,26
20120501|2011-08-26 12:30,26,945.25,947,944.25,946.5,8
20120501|2011-08-26 13:00,26,945.25,945.25,940,940,24
20120501|2011-08-29 04:00,29,943.75,944.75,943.75,944.75,4
20120501|2011-08-29 04:30,29,945.25,945.25,945.25,945.25,1
20120501|2011-08-29 05:30,29,944,944,944,944,1
20120501|2011-08-29 06:30,29,945.75,945.75,945.75,945.75,1
20120501|2011-08-29 09:30,29,946.75,947.25,939.5,939.5,7
20120501|2011-08-29 10:00,29,942.25,946,942,946,7
20120501|2011-08-29 10:30,29,946.75,946.75,945,945,4
20120501|2011-08-29 11:00,29,945,945.25,944.5,944.5,5
20120501|2011-08-29 11:30,29,946.5,946.5,946.5,946.5,4
20120501|2011-08-29 12:30,29,948.25,948.25,948.25,948.25,1
20120501|2011-08-29 13:00,29,947.25,948.25,943,943,27
20120501|2011-08-29 19:00,30,937.5,937.5,937.5,937.5,1
20120501|2011-08-29 22:30,30,934,934,934,934,1
20120501|2011-08-30 04:30,30,937.75,937.75,937.75,937.75,1
20120501|2011-08-30 05:00,30,937.5,937.5,937.5,937.5,1
20120501|2011-08-30 06:30,30,935.75,936,935.75,936,2
20120501|2011-08-30 07:00,30,935.25,935.25,934.75,934.75,2
20120501|2011-08-30 09:30,30,930.5,939,929.75,938.75,16
20120501|2011-08-30 10:00,30,938,938.5,935.25,935.25,6
20120501|2011-08-30 10:30,30,931.25,931.25,930.75,930.75,2
20120501|2011-08-30 11:00,30,933.25,933.5,933,933,6
20120501|2011-08-30 11:30,30,935.5,936,934.5,936,4
20120501|2011-08-30 12:00,30,936,937.5,936,937.5,3
20120501|2011-08-30 12:30,30,943,943.75,942.75,943.25,5
20120501|2011-08-30 13:00,30,944.25,946.5,935.25,935.25,26
20120501|2011-08-30 18:00,31,937.75,937.75,937.75,937.75,1
20120501|2011-08-30 22:00,31,937,937,937,937,1
20120501|2011-08-31 00:00,31,938,938,938,938,1
20120501|2011-08-31 02:30,31,935.75,935.75,935.75,935.75,1
20120501|2011-08-31 03:00,31,935.5,935.5,935.5,935.5,1
20120501|2011-08-31 09:30,31,933.25,934.25,929.25,931.75,18
20120501|2011-08-31 10:00,31,933.25,939.5,933.25,938.5,24
20120501|2011-08-31 10:30,31,939.75,942.25,939.25,942.25,5
20120501|2011-08-31 11:00,31,943.5,944.25,943.5,944.25,2
20120501|2011-08-31 11:30,31,941.75,941.75,941.25,941.25,6
20120501|2011-08-31 12:00,31,940.25,940.25,939.75,939.75,13
20120501|2011-08-31 12:30,31,942,942,942,942,1
20120501|2011-08-31 13:00,31,942,951.75,942,946.5,48
20120501|2011-09-01 00:30,1,943.25,943.5,943.25,943.5,2
20120501|2011-09-01 01:00,1,943.25,943.25,943,943,2
20120501|2011-09-01 02:30,1,942,942,942,942,1
20120501|2011-09-01 09:30,1,935,939,929.75,938.75,13
20120501|2011-09-01 10:00,1,938.25,940,938.25,939.75,6
20120501|2011-09-01 10:30,1,940.5,946.75,940.5,946.75,19
20120501|2011-09-01 11:00,1,946.75,947,946.5,947,4
20120501|2011-09-01 11:30,1,946,946.25,944.25,944.25,8
20120501|2011-09-01 12:00,1,942.25,943.25,938.25,941,24
20120501|2011-09-01 12:30,1,937.5,940,937.5,940,4
20120501|2011-09-01 13:00,1,939.5,940.25,929.25,929.25,74
20120501|2011-09-01 18:00,2,934,934,934,934,1
20120501|2011-09-01 19:00,2,935,935,935,935,1
20120501|2011-09-01 20:30,2,935.75,935.75,935.75,935.75,1
20120501|2011-09-02 02:30,2,936,936,936,936,1
20120501|2011-09-02 03:30,2,936.5,937.5,936.5,937.5,3
20120501|2011-09-02 05:30,2,938,938,938,938,1
20120501|2011-09-02 09:30,2,938,939,934,934.25,41
20120501|2011-09-02 10:00,2,939.25,946,939.25,945.5,28
20120501|2011-09-02 10:30,2,943,943,943,943,2
20120501|2011-09-02 11:00,2,946.5,947,946.5,947,2
20120501|2011-09-02 11:30,2,945.75,947.5,945.75,947.5,4
20120501|2011-09-02 12:30,2,944.75,945.75,944.25,945.75,7
20120501|2011-09-02 13:00,2,943.5,943.5,939.25,939.5,36
20120501|2011-09-05 18:00,6,935,935,931.75,931.75,8
20120501|2011-09-05 19:00,6,934.5,935,934.5,935,2
20120501|2011-09-06 03:30,6,933.5,933.5,933.5,933.5,1
20120501|2011-09-06 09:30,6,933.25,933.25,925,926.25,88
20120501|2011-09-06 10:00,6,926.25,926.25,922.5,922.5,15
20120501|2011-09-06 10:30,6,922.25,923,922.25,923,2
20120501|2011-09-06 11:30,6,923,923,923,923,1
20120501|2011-09-06 12:30,6,931,931.75,931,931.75,4
20120501|2011-09-06 13:00,6,932.25,932.25,926,926,17
20120501|2011-09-07 02:00,7,934.5,934.5,934.5,934.5,1
20120501|2011-09-07 03:00,7,937,937,937,937,1
20120501|2011-09-07 04:30,7,933.5,933.5,933.5,933.5,1
20120501|2011-09-07 05:00,7,933.5,933.5,933.5,933.5,1
20120501|2011-09-07 09:30,7,939,939,927.25,927.25,9
20120501|2011-09-07 10:00,7,925.25,925.25,923,923,5
20120501|2011-09-07 10:30,7,925,925,925,925,1
20120501|2011-09-07 11:00,7,922.25,925.25,922.25,925.25,3
20120501|2011-09-07 11:30,7,925,925.75,924.5,925.25,8
20120501|2011-09-07 12:00,7,925.5,926,920.75,923.5,7
20120501|2011-09-07 12:30,7,923.75,925.25,921.5,925,7
20120501|2011-09-07 13:00,7,921.25,926.5,920.75,923.75,25
20120501|2011-09-07 18:00,8,925.25,925.25,922.75,922.75,2
20120501|2011-09-08 02:00,8,925.75,926,925.75,926,2
20120501|2011-09-08 03:30,8,924.75,924.75,924.75,924.75,2
20120501|2011-09-08 05:00,8,923.75,923.75,923.75,923.75,1
20120501|2011-09-08 06:00,8,923.5,923.5,923.5,923.5,1
20120501|2011-09-08 09:30,8,920.5,924.75,917.5,917.5,31
20120501|2011-09-08 10:00,8,916,916.5,911.25,916.25,18
20120501|2011-09-08 10:30,8,913.5,914,911.25,914,5
20120501|2011-09-08 11:00,8,911.5,911.75,909,909,17
20120501|2011-09-08 11:30,8,911.5,911.5,911.5,911.5,2
20120501|2011-09-08 12:00,8,912.5,913,912.5,912.5,6
20120501|2011-09-08 12:30,8,914,914,913.25,913.25,6
20120501|2011-09-08 13:00,8,913,914,904.5,904.5,42
20120501|2011-09-08 18:00,9,907.5,907.5,907.5,907.5,1
20120501|2011-09-09 04:30,9,911,911,911,911,1
20120501|2011-09-09 05:30,9,911,911,909,909,6
20120501|2011-09-09 07:00,9,908.75,908.75,908.25,908.25,3
20120501|2011-09-09 09:30,9,907.25,908.75,906.5,908.5,14
20120501|2011-09-09 10:00,9,907,907,905.25,905.25,5
20120501|2011-09-09 10:30,9,904.25,904.25,901.75,901.75,6
20120501|2011-09-09 11:00,9,901.75,901.75,901.75,901.75,1
20120501|2011-09-09 11:30,9,901.5,901.5,901.5,901.5,1
20120501|2011-09-09 12:00,9,902.25,903.5,902.25,903.5,5
20120501|2011-09-09 12:30,9,903.75,906.75,903.75,905,16
20120501|2011-09-09 13:00,9,904,905.5,900,900.5,26
20120501|2011-09-12 03:30,12,904,904,904,904,1
20120501|2011-09-12 06:00,12,895,895,893.25,893.25,3
20120501|2011-09-12 09:30,12,889.25,890.5,883,888,58
20120501|2011-09-12 10:00,12,886.5,888.75,883,888.75,17
20120501|2011-09-12 10:30,12,889,892,886.25,886.25,12
20120501|2011-09-12 11:00,12,886.5,895.5,886.5,895.25,10
20120501|2011-09-12 11:30,12,898.5,900.25,898.5,900.25,3
20120501|2011-09-12 12:00,12,900.25,900.25,900.25,900.25,5
20120501|2011-09-12 12:30,12,898.75,900.5,898.75,899.75,5
20120501|2011-09-12 13:00,12,900.25,900.25,897.5,897.5,36
20120501|2011-09-12 18:00,13,899,900.5,899,900.5,3
20120501|2011-09-13 02:00,13,896,896,896,896,1
20120501|2011-09-13 02:30,13,896.25,896.25,896.25,896.25,1
20120501|2011-09-13 09:30,13,892.5,892.5,882.25,882.5,9
20120501|2011-09-13 10:00,13,881.75,881.75,880.75,881,5
20120501|2011-09-13 10:30,13,881.5,881.5,879.5,879.5,3
20120501|2011-09-13 11:00,13,877.5,877.5,873.5,873.5,36
20120501|2011-09-13 11:30,13,880,880,878.75,878.75,10
20120501|2011-09-13 12:00,13,879.25,879.25,879.25,879.25,1
20120501|2011-09-13 13:00,13,875,875.25,870.75,872.5,68
20120501|2011-09-14 03:00,14,869.75,869.75,867.75,867.75,3
20120501|2011-09-14 03:30,14,867.75,867.75,867.75,867.75,8
20120501|2011-09-14 04:00,14,867.75,868.25,867.75,867.75,17
20120501|2011-09-14 05:30,14,870.25,870.5,870.25,870.5,4
20120501|2011-09-14 09:30,14,868.5,874.75,868.25,874,40
20120501|2011-09-14 10:00,14,873.5,875,873.5,875,16
20120501|2011-09-14 10:30,14,873.5,873.5,872.25,873,14
20120501|2011-09-14 11:00,14,870.5,871,870,870,13
20120501|2011-09-14 11:30,14,869,869.75,869,869.75,3
20120501|2011-09-14 12:00,14,872,872.75,871.5,871.5,6
20120501|2011-09-14 12:30,14,872,874,869.25,871,49
20120501|2011-09-14 13:00,14,870,870,863.75,863.75,78
20120501|2011-09-14 18:00,15,862.5,863,862.5,862.75,4
20120501|2011-09-14 19:00,15,862,862,862,862,2
20120501|2011-09-14 20:00,15,862,862,862,862,3
20120501|2011-09-15 03:30,15,860,860,860,860,3
20120501|2011-09-15 04:30,15,860,860,860,860,26
20120501|2011-09-15 06:00,15,858.75,858.75,858.75,858.75,4
20120501|2011-09-15 09:30,15,860,861,855,855,161
20120501|2011-09-15 10:00,15,856,857,853.5,853.5,27
20120501|2011-09-15 10:30,15,853,856.25,852.25,855.25,22
20120501|2011-09-15 11:00,15,853,858,853,857.75,34
20120501|2011-09-15 11:30,15,857.75,860.25,857.5,858.5,8
20120501|2011-09-15 12:00,15,856.75,857,855.25,855.25,5
20120501|2011-09-15 12:30,15,856.75,859.5,855.25,859,4
20120501|2011-09-15 13:00,15,859.75,866.25,859,864.5,30
20120501|2011-09-15 18:00,16,870.5,870.5,867.75,867.75,48
20120501|2011-09-15 22:00,16,869,869,869,869,1
20120501|2011-09-15 22:30,16,869,869,869,869,1
20120501|2011-09-16 02:00,16,866.25,867,866.25,867,9
20120501|2011-09-16 02:30,16,867,867,867,867,1
20120501|2011-09-16 04:00,16,865.5,865.5,865.5,865.5,1
20120501|2011-09-16 09:30,16,869,871.5,860,871.25,14
20120501|2011-09-16 10:00,16,867.5,868.5,859,859,44
20120501|2011-09-16 10:30,16,861.25,861.25,861.25,861.25,1
20120501|2011-09-16 11:00,16,863.5,863.5,862.25,862.25,3
20120501|2011-09-16 11:30,16,863.5,863.5,861.5,861.75,4
20120501|2011-09-16 12:00,16,862.25,863,860.75,863,8
20120501|2011-09-16 12:30,16,862.75,862.75,861.5,861.5,25
20120501|2011-09-16 13:00,16,861,861.75,851.75,853,102
20120501|2011-09-18 18:00,19,857.25,857.25,854.5,854.5,8
20120501|2011-09-18 18:30,19,855,855,855,855,1
20120501|2011-09-18 19:00,19,855,855,855,855,4
20120501|2011-09-18 20:00,19,853.5,853.5,853.5,853.5,1
20120501|2011-09-19 02:00,19,850,850,850,850,1
20120501|2011-09-19 03:00,19,849,849,849,849,1
20120501|2011-09-19 03:30,19,849,849,849,849,1
20120501|2011-09-19 07:00,19,847.25,847.25,847.25,847.25,1
20120501|2011-09-19 09:30,19,846,848.25,835,835,64
20120501|2011-09-19 10:00,19,836.5,839.25,835.75,838.5,47
20120501|2011-09-19 10:30,19,842.75,844.25,842.75,844.25,66
20120501|2011-09-19 11:00,19,844.25,844.25,841.25,844.25,25
20120501|2011-09-19 11:30,19,844.25,844.25,844.25,844.25,5
20120501|2011-09-19 12:00,19,843,843,837.5,837.5,5
20120501|2011-09-19 12:30,19,837,842.25,837,839.25,14
20120501|2011-09-19 13:00,19,841.75,841.75,836,836,70
20120501|2011-09-19 18:00,20,840.25,840.25,839,839,2
20120501|2011-09-19 20:30,20,845.75,845.75,845.75,845.75,1
20120501|2011-09-19 22:00,20,844.25,848.25,844.25,848,4
20120501|2011-09-20 04:30,20,842,842.25,842,842.25,6
20120501|2011-09-20 05:00,20,842.5,842.5,842.5,842.5,1
20120501|2011-09-20 09:30,20,849,850.25,842.75,842.75,51
20120501|2011-09-20 10:00,20,843.25,843.75,840,843.5,41
20120501|2011-09-20 10:30,20,843.75,843.75,840.5,840.5,2
20120501|2011-09-20 11:00,20,840.75,841,839.75,841,5
20120501|2011-09-20 11:30,20,841,841,838.75,838.75,6
20120501|2011-09-20 12:00,20,838.75,838.75,838,838,28
20120501|2011-09-20 12:30,20,841,841,838,838,3
20120501|2011-09-20 13:00,20,838.5,839.25,836.5,836.5,29
20120501|2011-09-20 18:00,21,837.5,837.75,837.5,837.75,3
20120501|2011-09-20 18:30,21,837.5,837.5,837.5,837.5,1
20120501|2011-09-21 02:00,21,839.25,839.25,839.25,839.25,2
20120501|2011-09-21 05:30,21,838.25,838.25,838.25,838.25,1
20120501|2011-09-21 09:30,21,837.5,844.25,837.5,842.75,38
20120501|2011-09-21 10:00,21,842,842,837,839.5,60
20120501|2011-09-21 10:30,21,839,844,839,841.25,67
20120501|2011-09-21 11:00,21,842,846,842,845.25,15
20120501|2011-09-21 11:30,21,845,845,843,845,44
20120501|2011-09-21 12:00,21,841.75,841.75,841.75,841.75,1
20120501|2011-09-21 12:30,21,842,842,842,842,1
20120501|2011-09-21 13:00,21,841.5,841.75,830,830,102
20120501|2011-09-21 18:00,22,830,830,830,830,17
20120501|2011-09-21 19:30,22,829,829,827.5,827.5,3
20120501|2011-09-22 01:00,22,827.25,827.25,826.5,826.5,4
20120501|2011-09-22 01:30,22,826.5,826.5,826.5,826.5,3
20120501|2011-09-22 02:00,22,826.25,826.25,826.25,826.25,1
20120501|2011-09-22 02:30,22,825.25,825.5,825,825.5,6
20120501|2011-09-22 03:00,22,825.75,826.25,825,825,9
20120501|2011-09-22 04:00,22,821.25,822,821.25,822,3
20120501|2011-09-22 04:30,22,818.75,818.75,818.75,818.75,2
20120501|2011-09-22 06:00,22,819.75,819.75,819.75,819.75,1
20120501|2011-09-22 06:30,22,818.75,818.75,818.75,818.75,3
20120501|2011-09-22 09:30,22,821,824,817.25,820,195
20120501|2011-09-22 10:00,22,821.5,822.75,819.5,821.5,38
20120501|2011-09-22 10:30,22,822,823,817.25,818.25,38
20120501|2011-09-22 11:00,22,817,818.25,816.5,817.75,33
20120501|2011-09-22 11:30,22,817,818.5,815.75,818,58
20120501|2011-09-22 12:00,22,816.75,818,815.25,815.25,38
20120501|2011-09-22 12:30,22,816,820.75,816,816.25,83
20120501|2011-09-22 13:00,22,817,818,811.25,816.5,189
20120501|2011-09-22 18:00,23,813.75,813.75,813.75,813.75,1
20120501|2011-09-23 02:30,23,814.75,814.75,814.75,814.75,1
20120501|2011-09-23 03:00,23,816.5,817.75,816.5,817.75,2
20120501|2011-09-23 04:00,23,827.25,831.75,827.25,831.25,5
20120501|2011-09-23 04:30,23,825,825,825,825,1
20120501|2011-09-23 06:30,23,815.25,816.5,815.25,815.5,3
20120501|2011-09-23 07:00,23,815.5,815.5,815.5,815.5,2
20120501|2011-09-23 09:30,23,817.75,826.75,817.5,825.25,28
20120501|2011-09-23 10:00,23,820.5,823.75,818.75,820.5,27
20120501|2011-09-23 10:30,23,820.25,821,817.25,818.5,31
20120501|2011-09-23 11:00,23,817.5,820.5,817,819.5,46
20120501|2011-09-23 11:30,23,820,822,819.5,822,28
20120501|2011-09-23 12:00,23,820,821.5,819,821.5,44
20120501|2011-09-23 12:30,23,826,827.5,825.5,827.5,19
20120501|2011-09-23 13:00,23,829,831.75,828.25,829.5,51
20120501|2011-09-25 18:00,26,835.75,836.5,833.25,833.5,5
20120501|2011-09-25 23:00,26,826.75,826.75,826.75,826.75,1
20120501|2011-09-25 23:30,26,826.75,826.75,826.75,826.75,1
20120501|2011-09-26 00:00,26,826.5,826.5,826.5,826.5,3
20120501|2011-09-26 00:30,26,826,826,825.75,825.75,3
20120501|2011-09-26 01:30,26,819.5,819.5,819,819,3
20120501|2011-09-26 09:30,26,833.75,859,831.75,852.25,91
20120501|2011-09-26 10:00,26,855.5,857.5,854,857.25,75
20120501|2011-09-26 10:30,26,857.75,857.75,853.75,853.75,25
20120501|2011-09-26 11:00,26,851.75,852,848.5,849,29
20120501|2011-09-26 11:30,26,849,850.5,847.5,848.25,27
20120501|2011-09-26 12:00,26,848.5,849.75,845.5,845.5,37
20120501|2011-09-26 12:30,26,848.5,851,848.5,851,8
20120501|2011-09-26 13:00,26,850.5,850.5,842.5,842.5,62
20120501|2011-09-26 18:00,27,845.5,847.5,845.5,846.75,3
20120501|2011-09-27 01:30,27,846.5,846.5,846.5,846.5,1
20120501|2011-09-27 02:30,27,844.75,844.75,844.75,844.75,1
20120501|2011-09-27 04:00,27,843,844.25,843,844.25,3
20120501|2011-09-27 04:30,27,844,845.25,844,845.25,3
20120501|2011-09-27 05:00,27,845.75,845.75,845.75,845.75,1
20120501|2011-09-27 09:30,27,854.5,857.75,853,853.25,21
20120501|2011-09-27 10:00,27,854.5,855,853.5,854.25,18
20120501|2011-09-27 10:30,27,856,858,855.75,857,19
20120501|2011-09-27 11:00,27,855.25,855.5,853.25,853.25,10
20120501|2011-09-27 11:30,27,853,853.25,851.5,851.5,34
20120501|2011-09-27 12:00,27,850.5,850.5,849.25,849.25,20
20120501|2011-09-27 12:30,27,845.75,847.25,845.75,847.25,34
20120501|2011-09-27 13:00,27,848.25,848.75,839.5,842,36
20120501|2011-09-27 18:00,28,838.5,838.5,838.5,838.5,1
20120501|2011-09-27 23:00,28,835.25,835.25,834,834,4
20120501|2011-09-28 00:30,28,833.75,833.75,833.75,833.75,1
20120501|2011-09-28 01:30,28,834.75,834.75,834.75,834.75,1
20120501|2011-09-28 02:00,28,834.5,834.5,834.5,834.5,1
20120501|2011-09-28 02:30,28,834,834,834,834,2
20120501|2011-09-28 03:30,28,833,835.25,832.75,835.25,4
20120501|2011-09-28 09:30,28,836,836,826,832.5,31
20120501|2011-09-28 10:00,28,833.25,841.75,833.25,841.75,31
20120501|2011-09-28 10:30,28,840,840,836.5,836.5,13
20120501|2011-09-28 11:00,28,837.25,837.5,831.25,831.25,28
20120501|2011-09-28 11:30,28,831,831,826,827.25,28
20120501|2011-09-28 12:00,28,827,827.25,826.5,826.5,9
20120501|2011-09-28 12:30,28,826.25,826.75,825.75,826,5
20120501|2011-09-28 13:00,28,827.25,827.75,822.75,823,16
20120501|2011-09-28 18:00,29,822.75,823.25,820.25,823.25,8
20120501|2011-09-28 18:30,29,820,820.5,820,820.5,24
20120501|2011-09-28 19:30,29,816.25,816.75,816.25,816.75,3
20120501|2011-09-28 21:00,29,820,820,820,820,1
20120501|2011-09-28 22:00,29,817,820,817,820,2
20120501|2011-09-28 23:00,29,822.25,822.5,822.25,822.5,2
20120501|2011-09-28 23:30,29,825.25,825.25,820.25,820.25,3
20120501|2011-09-29 00:00,29,825,826.25,825,826,3
20120501|2011-09-29 00:30,29,827.25,827.25,826.25,826.25,3
20120501|2011-09-29 02:30,29,826,827.5,826,827.5,2
20120501|2011-09-29 04:00,29,828,828,828,828,1
20120501|2011-09-29 05:00,29,826.5,827.25,826.5,827.25,2
20120501|2011-09-29 05:30,29,827,827.25,827,827.25,3
20120501|2011-09-29 06:30,29,825,825,825,825,1
20120501|2011-09-29 07:00,29,824.25,824.25,824.25,824.25,1
20120501|2011-09-29 09:30,29,825.5,838,825.5,838,81
20120501|2011-09-29 10:00,29,837,845,836.5,839.75,42
20120501|2011-09-29 10:30,29,840,845.25,837.5,837.5,21
20120501|2011-09-29 11:00,29,835.25,835.25,833.5,834.25,10
20120501|2011-09-29 11:30,29,833,834.5,833,833,5
20120501|2011-09-29 12:00,29,831.5,837.5,831.5,836.75,6
20120501|2011-09-29 12:30,29,838,840.75,836.75,840.75,11
20120501|2011-09-29 13:00,29,837.25,837.75,836.25,837.75,6
20120501|2011-09-29 18:00,30,839.25,840.5,838.5,838.5,6
20120501|2011-09-29 19:00,30,839.5,839.5,839.5,839.5,1
20120501|2011-09-29 20:30,30,839.75,839.75,839.75,839.75,1
20120501|2011-09-29 23:00,30,838.5,838.5,838.5,838.5,1
20120501|2011-09-30 02:00,30,837,837,837,837,1
20120501|2011-09-30 05:30,30,837,837,837,837,2
20120501|2011-09-30 06:00,30,837,837,836.75,836.75,4
20120501|2011-09-30 06:30,30,835.75,835.75,834.75,834.75,7
20120501|2011-09-30 09:30,30,818,825.75,809.5,815,163
20120501|2011-09-30 10:00,30,814.25,821,814.25,820.5,25
20120501|2011-09-30 10:30,30,818.75,819,816,816.5,19
20120501|2011-09-30 11:00,30,818,818.75,817.25,818,10
20120501|2011-09-30 11:30,30,820.5,827.75,820.25,827.75,30
20120501|2011-09-30 12:00,30,827.75,848.75,827.75,847,165
20120501|2011-09-30 12:30,30,848,851.5,845.5,845.75,319
20120501|2011-09-30 13:00,30,845.75,845.75,823,823,145
20120501|2011-10-02 18:00,3,828.5,829,828.5,829,2
20120501|2011-10-02 18:30,3,830.75,830.75,830.75,830.75,1
20120501|2011-10-02 19:00,3,832.5,832.5,832.5,832.5,1
20120501|2011-10-02 19:30,3,829.5,832,827,832,11
20120501|2011-10-02 20:00,3,829.75,829.75,829.75,829.75,1
20120501|2011-10-02 22:30,3,827.5,827.5,827.5,827.5,1
20120501|2011-10-03 04:00,3,824.75,824.75,824.75,824.75,1
20120501|2011-10-03 05:00,3,823.75,824,823.75,824,2
20120501|2011-10-03 05:30,3,825.75,827,825.75,827,3
20120501|2011-10-03 07:00,3,828,828,826,826.75,8
20120501|2011-10-03 09:30,3,826.75,826.75,812.75,819.25,151
20120501|2011-10-03 10:00,3,820.75,823.75,819.5,822,8
20120501|2011-10-03 10:30,3,824,826.5,823,825.75,23
20120501|2011-10-03 11:00,3,825,828.25,825,828.25,13
20120501|2011-10-03 11:30,3,827,828.5,826.75,828.25,19
20120501|2011-10-03 12:00,3,827.25,827.5,825.75,826.5,14
20120501|2011-10-03 12:30,3,827.5,827.5,826,826.25,5
20120501|2011-10-03 13:00,3,826.5,831.25,822.5,822.5,29
20120501|2011-10-03 18:00,4,823.75,824.25,821.25,821.25,4
20120501|2011-10-03 18:30,4,819.5,821.75,819.5,821,7
20120501|2011-10-03 19:00,4,821.25,823.5,821.25,823.5,7
20120501|2011-10-03 20:00,4,822.25,822.25,822.25,822.25,1
20120501|2011-10-03 22:00,4,822,822,822,822,6
20120501|2011-10-03 23:00,4,822,822,822,822,2
20120501|2011-10-04 01:00,4,822,822,822,822,1
20120501|2011-10-04 03:00,4,821.25,821.25,821.25,821.25,1
20120501|2011-10-04 04:00,4,820.5,820.5,820.5,820.5,1
20120501|2011-10-04 05:00,4,819,819,818.25,818.25,2
20120501|2011-10-04 05:30,4,818.5,818.5,818.5,818.5,1
20120501|2011-10-04 06:00,4,818.25,818.25,818.25,818.25,1
20120501|2011-10-04 07:00,4,818,818,814.75,814.75,2
20120501|2011-10-04 09:30,4,814.5,820.5,813.75,817,27
20120501|2011-10-04 10:00,4,815.75,816.5,811.75,811.75,58
20120501|2011-10-04 10:30,4,811.25,813,809.25,812.5,57
20120501|2011-10-04 11:00,4,813.5,814.25,812,812,8
20120501|2011-10-04 11:30,4,812.5,812.5,812,812,4
20120501|2011-10-04 12:00,4,816,818,816,817.25,15
20120501|2011-10-04 12:30,4,817.75,817.75,816.25,816.25,13
20120501|2011-10-04 13:00,4,814.25,815,806.25,806.25,49
20120501|2011-10-04 18:00,5,814.75,814.75,813.75,813.75,2
20120501|2011-10-04 18:30,5,813,813,813,813,1
20120501|2011-10-04 19:30,5,811,811,811,811,1
20120501|2011-10-04 22:30,5,812.25,812.25,811,811,6
20120501|2011-10-05 01:30,5,811.75,811.75,811.75,811.75,2
20120501|2011-10-05 02:00,5,812.25,812.25,812.25,812.25,1
20120501|2011-10-05 03:30,5,811,811,811,811,15
20120501|2011-10-05 04:00,5,809.75,809.75,809.75,809.75,1
20120501|2011-10-05 07:00,5,813.5,813.5,813.5,813.5,1
20120501|2011-10-05 09:30,5,817.25,822.5,809.25,809.75,196
20120501|2011-10-05 10:00,5,810,810.5,808.25,810.25,13
20120501|2011-10-05 10:30,5,811.5,811.5,810.75,811,4
20120501|2011-10-05 11:00,5,812.5,813.5,812.5,813.5,3
20120501|2011-10-05 11:30,5,813,813,813,813,1
20120501|2011-10-05 12:00,5,814.5,817,813.5,817,11
20120501|2011-10-05 12:30,5,814,817.5,813.75,815.75,20
20120501|2011-10-05 13:00,5,816.25,818.25,815,817,12
20120501|2011-10-05 18:00,6,815.25,815.25,815.25,815.25,1
20120501|2011-10-05 18:30,6,816.25,816.25,815.75,815.75,2
20120501|2011-10-05 19:00,6,815,815,814.75,814.75,2
20120501|2011-10-06 02:30,6,822.5,822.5,822.5,822.5,1
20120501|2011-10-06 09:30,6,824.5,824.75,809.5,811.25,40
20120501|2011-10-06 10:00,6,811.5,813.5,809.25,809.75,35
20120501|2011-10-06 10:30,6,813.25,814,813.25,814,11
20120501|2011-10-06 11:00,6,814.25,817.25,814.25,815,11
20120501|2011-10-06 11:30,6,816.25,816.25,812.75,815,10
20120501|2011-10-06 12:00,6,812,812.25,812,812,9
20120501|2011-10-06 12:30,6,814.5,814.5,814.25,814.25,2
20120501|2011-10-06 13:00,6,817.75,824.75,815.75,815.75,42
20120501|2011-10-06 18:00,7,817,820.25,817,820.25,2
20120501|2011-10-06 19:00,7,816.5,816.5,816.5,816.5,1
20120501|2011-10-06 20:00,7,816.5,816.5,816.5,816.5,1
20120501|2011-10-07 00:00,7,822.75,824.25,822.75,824.25,3
20120501|2011-10-07 05:00,7,818.25,818.25,817.5,817.5,4
20120501|2011-10-07 05:30,7,817,817,816.75,816.75,3
20120501|2011-10-07 06:00,7,816.75,816.75,816.75,816.75,1
20120501|2011-10-07 07:00,7,817.25,817.25,817.25,817.25,1
20120501|2011-10-07 09:30,7,820,823.5,819,823,24
20120501|2011-10-07 10:00,7,822.5,828.5,822.5,827,30
20120501|2011-10-07 10:30,7,826.75,829.5,820,825.5,33
20120501|2011-10-07 11:00,7,823.25,827.5,823.25,826.25,8
20120501|2011-10-07 11:30,7,824.75,824.75,824,824,2
20120501|2011-10-07 12:00,7,821,821.25,820,820,4
20120501|2011-10-07 13:00,7,820,820.25,818.25,818.25,21
20120501|2011-10-09 20:30,10,830.5,830.5,830.5,830.5,1
20120501|2011-10-10 09:30,10,834,834,831,831,6
20120501|2011-10-10 10:00,10,826,826.25,821.75,822,39
20120501|2011-10-10 10:30,10,820,820,819.25,819.25,4
20120501|2011-10-10 11:30,10,819,819,818,818,6
20120501|2011-10-10 12:00,10,819.75,819.75,819.75,819.75,2
20120501|2011-10-10 12:30,10,820.75,824.5,820.5,824.5,8
20120501|2011-10-10 13:00,10,824,824.75,820,820,9
20120501|2011-10-11 00:00,11,824,824,824,824,2
20120501|2011-10-11 03:30,11,823.75,824,823.75,824,4
20120501|2011-10-11 04:30,11,824.25,824.25,824.25,824.25,1
20120501|2011-10-11 05:00,11,824.25,824.25,824.25,824.25,1
20120501|2011-10-11 05:30,11,824.5,824.5,824.5,824.5,2
20120501|2011-10-11 09:30,11,828.5,834.5,828.5,834,25
20120501|2011-10-11 10:00,11,834.75,839.75,834.75,838,20
20120501|2011-10-11 10:30,11,838,843.75,837.5,839,33
20120501|2011-10-11 11:00,11,837.25,841.5,836,841.5,8
20120501|2011-10-11 11:30,11,842,856.75,842,855.75,15
20120501|2011-10-11 12:00,11,853.25,856.25,851.5,851.5,16
20120501|2011-10-11 12:30,11,847.75,854,847.5,854,18
20120501|2011-10-11 13:00,11,855.25,855.25,845,845.75,25
20120501|2011-10-11 18:00,12,846,846,846,846,3
20120501|2011-10-12 05:30,12,852,852,852,852,1
20120501|2011-10-12 09:30,12,835,835,819.25,828.25,51
20120501|2011-10-12 10:00,12,829,832,829,829.5,28
20120501|2011-10-12 10:30,12,829,830,828,830,16
20120501|2011-10-12 11:00,12,826.75,826.75,826.75,826.75,1
20120501|2011-10-12 11:30,12,834.25,834.25,834.25,834.25,3
20120501|2011-10-12 12:30,12,833,833,832,832,4
20120501|2011-10-12 13:00,12,832.75,834.75,830.25,830.25,7
20120501|2011-10-13 09:30,13,827.5,827.5,817.5,817.75,34
20120501|2011-10-13 10:00,13,820,820,820,820,4
20120501|2011-10-13 10:30,13,818.5,819.25,816.5,817,34
20120501|2011-10-13 11:00,13,815.75,816.75,809.25,811,51
20120501|2011-10-13 11:30,13,811,818.5,811,818.5,15
20120501|2011-10-13 12:00,13,818.25,821.25,818.25,821.25,9
20120501|2011-10-13 13:00,13,817.5,817.5,809.5,809.5,11
20120501|2011-10-13 18:00,14,813,813.25,813,813,32
20120501|2011-10-14 09:30,14,818,820.5,815.25,818.25,89
20120501|2011-10-14 10:00,14,818.25,818.25,817.75,817.75,8
20120501|2011-10-14 10:30,14,818,818,815,815,2
20120501|2011-10-14 12:30,14,819.5,819.5,819.5,819.5,1
20120501|2011-10-14 13:00,14,815,815.75,814.5,815.75,8
20120501|2011-10-16 18:00,17,817,817,817,817,2
20120501|2011-10-16 18:30,17,817,817,815,815,2
20120501|2011-10-17 04:00,17,825.75,825.75,822.75,822.75,2
20120501|2011-10-17 09:30,17,819.5,819.5,818,818.25,58
20120501|2011-10-17 10:00,17,820.5,821,820.5,820.75,7
20120501|2011-10-17 10:30,17,820.5,820.5,820,820,3
20120501|2011-10-17 11:00,17,818.25,818.25,818.25,818.25,1
20120501|2011-10-17 12:00,17,817,817,817,817,9
20120501|2011-10-17 12:30,17,820.25,820.25,820.25,820.25,1
20120501|2011-10-17 13:00,17,818.5,822,818.5,822,5
20120501|2011-10-18 06:30,18,817,817,817,817,25
20120501|2011-10-18 09:30,18,817,829.75,817,829.75,35
20120501|2011-10-18 10:00,18,829,831,828,828.25,32
20120501|2011-10-18 10:30,18,830.25,836.5,829.25,829.75,59
20120501|2011-10-18 11:00,18,829,830.25,828.75,829.25,33
20120501|2011-10-18 11:30,18,833.25,833.25,831.75,831.75,2
20120501|2011-10-18 12:00,18,831,831,828,828,3
20120501|2011-10-18 12:30,18,830,830,829.75,830,4
20120501|2011-10-18 13:00,18,829.25,829.5,828,829.5,4
20120501|2011-10-19 00:30,19,833,833,833,833,13
20120501|2011-10-19 09:30,19,839.75,840.25,834,838,15
20120501|2011-10-19 10:00,19,839.25,839.25,833,833,13
20120501|2011-10-19 11:00,19,832,832,832,832,3
20120501|2011-10-19 11:30,19,831.5,833,831.5,833,40
20120501|2011-10-19 12:00,19,834,836.5,833.75,836.5,26
20120501|2011-10-19 12:30,19,835.75,836,833,833,19
20120501|2011-10-19 13:00,19,835,835,831.5,831.5,11
20120501|2011-10-19 20:30,20,817,817,817,817,21
20120501|2011-10-20 07:00,20,831,831,831,831,1
20120501|2011-10-20 09:30,20,832,832,829,829,12
20120501|2011-10-20 10:00,20,828.5,831.25,828.5,831,33
20120501|2011-10-20 10:30,20,831.25,831.25,831.25,831.25,1
20120501|2011-10-20 11:00,20,830,830,829.5,830,4
20120501|2011-10-20 11:30,20,831.25,831.25,830.75,830.75,3
20120501|2011-10-20 12:30,20,842.5,845.25,842.5,845.25,2
20120501|2011-10-20 13:00,20,842,842.75,830.25,832.5,43
20120501|2011-10-20 18:00,21,833,833,833,833,1
20120501|2011-10-21 09:30,21,840.5,843,835.75,842,9
20120501|2011-10-21 10:00,21,840.75,841,840.75,841,2
20120501|2011-10-21 10:30,21,844.25,845.75,844,844.5,20
20120501|2011-10-21 11:00,21,841.25,841.25,839,840,21
20120501|2011-10-21 11:30,21,838.5,838.5,838.5,838.5,2
20120501|2011-10-21 12:00,21,838,838.75,835,835.5,13
20120501|2011-10-21 12:30,21,840,840,835.75,837.75,6
20120501|2011-10-21 13:00,21,836.25,837,835,835,18
20120501|2011-10-24 09:30,24,846,847,845.75,846.75,7
20120501|2011-10-24 10:30,24,843.5,843.5,843.5,843.5,1
20120501|2011-10-24 11:00,24,846,847.25,846,847.25,4
20120501|2011-10-24 11:30,24,841.25,841.25,840.5,840.5,2
20120501|2011-10-24 12:00,24,845.25,845.25,845.25,845.25,1
20120501|2011-10-24 12:30,24,844.25,844.25,841.25,841.25,38
20120501|2011-10-24 13:00,24,842,842,832.25,833,51
20120501|2011-10-24 18:00,25,833.5,833.5,833.5,833.5,3
20120501|2011-10-25 09:30,25,832.75,837.25,832.75,837,21
20120501|2011-10-25 10:00,25,836.25,837.25,834.5,834.5,16
20120501|2011-10-25 10:30,25,836.5,836.5,836.5,836.5,1
20120501|2011-10-25 11:00,25,838,838,838,838,10
20120501|2011-10-25 11:30,25,843,843,843,843,1
20120501|2011-10-25 12:00,25,842.75,845,842.75,845,2
20120501|2011-10-25 13:00,25,843.5,844.75,836,836,16
20120501|2011-10-25 23:00,26,836,836,836,836,1
20120501|2011-10-26 09:30,26,837.5,837.5,830,830.5,22
20120501|2011-10-26 10:00,26,825,825.5,825,825,12
20120501|2011-10-26 10:30,26,825.5,829.5,825.5,829.5,4
20120501|2011-10-26 11:00,26,831.5,831.5,831.5,831.5,1
20120501|2011-10-26 12:00,26,828.75,830.75,828.75,830.75,4
20120501|2011-10-26 13:00,26,832,832,831.25,831.25,8
20120501|2011-10-26 18:00,27,833.25,833.25,833.25,833.25,1
20120501|2011-10-27 06:00,27,841.5,841.5,841.5,841.5,1
20120501|2011-10-27 09:30,27,842.5,842.5,837.75,837.75,4
20120501|2011-10-27 10:00,27,837.25,839.25,836.25,839.25,10
20120501|2011-10-27 10:30,27,840,840,839.25,839.25,4
20120501|2011-10-27 11:00,27,840.5,840.5,840.25,840.25,2
20120501|2011-10-27 11:30,27,848.5,848.5,848.5,848.5,1
20120501|2011-10-27 12:30,27,846.25,846.25,846.25,846.25,1
20120501|2011-10-27 13:00,27,844,844,841,842.5,12
20120501|2011-10-28 09:30,28,838,844,838,843.5,5
20120501|2011-10-28 10:00,28,847,848,847,848,3
20120501|2011-10-28 10:30,28,853.75,853.75,849,849,15
20120501|2011-10-28 11:30,28,847,848.5,847,848.5,9
20120501|2011-10-28 12:00,28,848,848.5,848,848.5,6
20120501|2011-10-28 12:30,28,843.75,843.75,843.5,843.5,4
20120501|2011-10-28 13:00,28,844,846.25,842,842.25,40
20120501|2011-10-31 09:30,31,843.75,850,841.75,848,13
20120501|2011-10-31 10:00,31,836,836,835.25,835.25,3
20120501|2011-10-31 10:30,31,835,838.25,833.5,837.75,46
20120501|2011-10-31 11:00,31,837.75,837.75,837.75,837.75,41
20120501|2011-10-31 11:30,31,842.25,843.25,842.25,843.25,5
20120501|2011-10-31 12:00,31,840.25,840.25,840.25,840.25,1
20120501|2011-10-31 12:30,31,840.25,840.25,840.25,840.25,2
20120501|2011-10-31 13:00,31,841,841,832.75,839.5,40
20120501|2011-11-01 09:30,1,835.5,844,835.5,844,8
20120501|2011-11-01 10:00,1,843.25,845.25,843.25,843.75,6
20120501|2011-11-01 10:30,1,846.75,846.75,844,844.25,4
20120501|2011-11-01 11:00,1,842.75,847.5,842.75,847.5,6
20120501|2011-11-01 12:00,1,844,844,839.75,839.75,9
20120501|2011-11-01 12:30,1,843.5,846.75,843.5,846.75,5
20120501|2011-11-01 13:00,1,851.5,851.5,841.5,841.5,78
20120501|2011-11-02 09:30,2,845,848,845,846,6
20120501|2011-11-02 10:00,2,849.25,849.25,847,847.5,4
20120501|2011-11-02 10:30,2,845.5,845.5,845.5,845.5,2
20120501|2011-11-02 11:00,2,841,841,840,840,4
20120501|2011-11-02 11:30,2,841,843.25,840.25,843.25,14
20120501|2011-11-02 12:00,2,841,841,839.75,841,8
20120501|2011-11-02 12:30,2,843.25,843.25,843.25,843.25,2
20120501|2011-11-02 13:00,2,841.25,846.5,841.25,845.75,63
20120501|2011-11-02 18:00,3,843,843.25,843,843.25,3
20120501|2011-11-03 09:30,3,845.75,853.25,843.25,853.25,25
20120501|2011-11-03 10:00,3,853.25,854.5,853.25,854.5,11
20120501|2011-11-03 10:30,3,853,853,850.5,850.5,8
20120501|2011-11-03 11:00,3,849.25,849.25,848.25,848.25,3
20120501|2011-11-03 11:30,3,846,846.25,846,846.25,5
20120501|2011-11-03 12:00,3,845.75,846,845.75,846,5
20120501|2011-11-03 12:30,3,843,844.75,843,843,5
20120501|2011-11-03 13:00,3,847.25,847.25,842.5,843,21
20120501|2011-11-04 09:30,4,844.25,844.75,839,839,13
20120501|2011-11-04 10:00,4,841.75,841.75,841.75,841.75,1
20120501|2011-11-04 10:30,4,845,845,845,845,1
20120501|2011-11-04 12:00,4,849.5,849.5,848.25,848.25,12
20120501|2011-11-04 12:30,4,849.5,849.5,849.5,849.5,4
20120501|2011-11-04 13:00,4,846.5,846.75,843.5,843.5,12
20120501|2011-11-06 19:00,7,845.25,845.5,845.25,845.5,8
20120501|2011-11-07 00:30,7,843.75,843.75,843.75,843.75,1
20120501|2011-11-07 09:30,7,844,844.25,844,844,4
20120501|2011-11-07 10:00,7,840.75,840.75,840.75,840.75,1
20120501|2011-11-07 11:00,7,842.25,844.5,842.25,844.5,4
20120501|2011-11-07 11:30,7,843,843,843,843,3
20120501|2011-11-07 12:00,7,844,844,841,841,6
20120501|2011-11-07 13:00,7,842,842.5,836,836,11
20120501|2011-11-08 09:30,8,837.75,844.75,837.75,844.75,21
20120501|2011-11-08 10:00,8,843.75,845.5,842.75,845.5,16
20120501|2011-11-08 10:30,8,848.75,864.75,848.75,861.75,21
20120501|2011-11-08 11:00,8,863.25,865.25,863,863.25,29
20120501|2011-11-08 11:30,8,862.25,864.75,862.25,864.75,81
20120501|2011-11-08 12:00,8,864,864,861,861,40
20120501|2011-11-08 12:30,8,861,861,861,861,1
20120501|2011-11-08 13:00,8,859.25,860,855,855,21
20120501|2011-11-09 01:00,9,855.25,855.25,855.25,855.25,2
20120501|2011-11-09 03:00,9,854,854,854,854,3
20120501|2011-11-09 04:00,9,854,854,854,854,1
20120501|2011-11-09 05:00,9,852,852,852,852,1
20120501|2011-11-09 07:00,9,849.5,849.5,849.25,849.25,2
20120501|2011-11-09 09:30,9,847,864,847,864,61
20120501|2011-11-09 10:00,9,863,863,863,863,2
20120501|2011-11-09 11:00,9,861.5,861.5,860.5,860.5,2
20120501|2011-11-09 11:30,9,860.5,861.5,860.5,861.5,6
20120501|2011-11-09 12:00,9,862.75,862.75,862.5,862.75,11
20120501|2011-11-09 12:30,9,865.5,866.75,864.5,864.5,11
20120501|2011-11-09 13:00,9,860.25,863,848,848.25,44
20120501|2011-11-09 18:00,10,846,846,846,846,6
20120501|2011-11-10 01:30,10,847.5,847.5,847.5,847.5,1
20120501|2011-11-10 03:00,10,847.5,847.5,847.5,847.5,1
20120501|2011-11-10 05:30,10,847.5,847.5,847.5,847.5,1
20120501|2011-11-10 09:30,10,847.5,849,847.5,848.75,60
20120501|2011-11-10 10:00,10,849.5,849.5,848.75,848.75,34
20120501|2011-11-10 10:30,10,849,849,848.25,848.25,67
20120501|2011-11-10 11:00,10,850.75,851,848.5,848.75,7
20120501|2011-11-10 11:30,10,848.75,853.25,848.75,852.75,61
20120501|2011-11-10 12:00,10,851.25,852.25,851.25,851.5,29
20120501|2011-11-10 12:30,10,851.5,853.25,848.75,849.5,41
20120501|2011-11-10 13:00,10,849.5,849.5,843.5,843.5,26
20120501|2011-11-10 18:00,11,845,845,845,845,4
20120501|2011-11-10 19:00,11,844.75,844.75,844.75,844.75,1
20120501|2011-11-11 05:00,11,847.5,847.5,847.5,847.5,1
20120501|2011-11-11 06:00,11,847.5,847.5,847.5,847.5,3
20120501|2011-11-11 06:30,11,848.5,848.5,848.5,848.5,2
20120501|2011-11-11 09:30,11,851.75,851.75,846.25,846.25,7
20120501|2011-11-11 10:00,11,845.75,848.5,845.25,848,39
20120501|2011-11-11 10:30,11,848,848,848,848,2
20120501|2011-11-11 12:30,11,848.5,848.5,848.5,848.5,3
20120501|2011-11-11 13:00,11,847.5,857.25,847.5,857.25,15
20120501|2011-11-14 09:30,14,851.25,851.25,850.5,851,6
20120501|2011-11-14 11:30,14,853,853.75,853,853.25,7
20120501|2011-11-14 12:00,14,855.5,856.25,855.5,856.25,2
20120501|2011-11-14 12:30,14,855,855.5,855,855.5,3
20120501|2011-11-14 13:00,14,855.5,855.5,852.75,852.75,10
20120501|2011-11-15 01:00,15,850.5,850.5,850.5,850.5,1
20120501|2011-11-15 04:30,15,852.25,852.25,852.25,852.25,1
20120501|2011-11-15 09:30,15,852.25,852.25,849.5,849.5,36
20120501|2011-11-15 10:00,15,850.25,851,849.5,850.75,10
20120501|2011-11-15 10:30,15,851.25,851.25,850.5,850.5,3
20120501|2011-11-15 11:00,15,853.25,856,853.25,856,4
20120501|2011-11-15 11:30,15,854.5,854.75,853.5,853.75,4
20120501|2011-11-15 12:00,15,855.75,857,855.75,857,2
20120501|2011-11-15 12:30,15,857.75,857.75,857.25,857.25,3
20120501|2011-11-15 13:00,15,854.5,858.75,853.5,854.25,28
20120501|2011-11-16 01:00,16,854,854,854,854,2
20120501|2011-11-16 09:30,16,852.5,855.25,852.5,855.25,2
20120501|2011-11-16 10:00,16,857,857,857,857,6
20120501|2011-11-16 10:30,16,857.5,857.5,857,857,11
20120501|2011-11-16 11:00,16,854.5,854.5,853,853,25
20120501|2011-11-16 12:30,16,853,854,853,854,5
20120501|2011-11-16 13:00,16,858,858,858,858,1
20120501|2011-11-17 02:30,17,854.5,854.5,854.5,854.5,1
20120501|2011-11-17 03:00,17,854.5,854.5,854.5,854.5,3
20120501|2011-11-17 09:30,17,854,856,851,851,16
20120501|2011-11-17 10:00,17,848.25,848.25,848.25,848.25,1
20120501|2011-11-17 10:30,17,847,847,847,847,2
20120501|2011-11-17 11:00,17,848,849,848,849,5
20120501|2011-11-17 12:00,17,845.25,847.5,844.75,846,56
20120501|2011-11-17 12:30,17,846,847,843.5,846,79
20120501|2011-11-17 13:00,17,846.25,850.25,846.25,850.25,8
20120501|2011-11-17 19:30,18,850,850,850,850,21
20120501|2011-11-17 20:30,18,850,850,850,850,9
20120501|2011-11-17 21:00,18,850,850,850,850,18
20120501|2011-11-17 21:30,18,852.5,853.5,852.5,853.5,4
20120501|2011-11-17 22:00,18,853.5,853.5,853.5,853.5,1
20120501|2011-11-17 22:30,18,852.5,852.5,852.5,852.5,1
20120501|2011-11-18 01:00,18,850,850,850,850,1
20120501|2011-11-18 03:00,18,850,850,850,850,1
20120501|2011-11-18 05:30,18,848,848,848,848,1
20120501|2011-11-18 09:30,18,851.25,851.25,847.25,848,71
20120501|2011-11-18 10:00,18,849,851,848.5,851,11
20120501|2011-11-18 10:30,18,851.5,852.75,851.5,852.75,11
20120501|2011-11-18 11:00,18,850.5,850.5,850.5,850.5,5
20120501|2011-11-18 11:30,18,853.5,855.75,852.75,855.75,6
20120501|2011-11-18 12:30,18,845.75,847.25,845.75,847.25,2
20120501|2011-11-18 13:00,18,842,843,842,843,17
20120501|2011-11-21 02:00,21,843,843,843,843,2
20120501|2011-11-21 02:30,21,843,843,843,843,2
20120501|2011-11-21 09:30,21,842.25,842.25,830.25,835.25,135
20120501|2011-11-21 10:00,21,834.75,835.5,834.75,835.5,16
20120501|2011-11-21 10:30,21,837,837,837,837,3
20120501|2011-11-21 11:00,21,837.75,837.75,836.75,836.75,4
20120501|2011-11-21 11:30,21,836.25,837.75,836.25,837.75,4
20120501|2011-11-21 12:00,21,838.75,838.75,838.75,838.75,1
20120501|2011-11-21 13:00,21,838,838,834.5,834.5,4
20120501|2011-11-22 02:30,22,834.25,834.25,834.25,834.25,3
20120501|2011-11-22 05:00,22,833,833,833,833,11
20120501|2011-11-22 05:30,22,833,833,833,833,1
20120501|2011-11-22 09:30,22,834,834,825,825,95
20120501|2011-11-22 10:00,22,825.25,825.25,820,820,19
20120501|2011-11-22 10:30,22,815,821,814.25,820.75,25
20120501|2011-11-22 11:00,22,819,819,814,817,56
20120501|2011-11-22 11:30,22,818.75,826,818.5,826,50
20120501|2011-11-22 12:00,22,820.75,825,820.5,824.25,12
20120501|2011-11-22 12:30,22,822.5,822.5,816,816,63
20120501|2011-11-22 13:00,22,816.5,816.5,813.25,813.25,79
20120501|2011-11-23 00:30,23,816.25,816.25,815.25,815.25,6
20120501|2011-11-23 02:30,23,815.25,815.25,815.25,815.25,1
20120501|2011-11-23 05:00,23,811,811,811,811,2
20120501|2011-11-23 06:00,23,810,810,810,810,18
20120501|2011-11-23 06:30,23,810,810,810,810,2
20120501|2011-11-23 07:00,23,806.25,806.25,805,805,23
20120501|2011-11-23 09:30,23,805,805.75,802,805.75,190
20120501|2011-11-23 10:00,23,807.75,808,807.25,807.25,5
20120501|2011-11-23 10:30,23,802,804,801.75,804,13
20120501|2011-11-23 11:00,23,805,808.5,804.5,808.5,10
20120501|2011-11-23 11:30,23,809.5,810,809.5,810,10
20120501|2011-11-23 12:00,23,804,804,795,797.5,161
20120501|2011-11-23 12:30,23,796.5,796.5,792.25,792.25,34
20120501|2011-11-23 13:00,23,792.25,795.75,792,794.75,28
20120501|2011-11-24 18:00,25,795,795.75,795,795,13
20120501|2011-11-24 19:30,25,790.5,790.5,790.5,790.5,1
20120501|2011-11-25 02:30,25,790.5,790.5,790.5,790.5,1
20120501|2011-11-25 03:00,25,790.5,790.5,790.5,790.5,1
20120501|2011-11-25 05:30,25,790,790,788.75,788.75,10
20120501|2011-11-25 07:00,25,793.75,793.75,793,793,3
20120501|2011-11-25 09:30,25,789.25,792.25,787.5,792.25,30
20120501|2011-11-25 10:00,25,790,790,786.75,787,5
20120501|2011-11-25 10:30,25,785.75,786.5,785.5,785.5,11
20120501|2011-11-25 11:00,25,785,785,785,785,26
20120501|2011-11-25 11:30,25,786,788.75,785.5,788.75,18
20120501|2011-11-27 18:00,28,788,788,788,788,1
20120501|2011-11-27 18:30,28,788.75,788.75,788.75,788.75,2
20120501|2011-11-27 19:00,28,788.75,788.75,788.75,788.75,1
20120501|2011-11-27 20:00,28,788.75,788.75,788.75,788.75,2
20120501|2011-11-27 20:30,28,790,790,790,790,3
20120501|2011-11-27 21:30,28,790,790,790,790,2
20120501|2011-11-27 23:30,28,790,790,790,790,1
20120501|2011-11-28 02:30,28,789.5,789.5,789.5,789.5,2
20120501|2011-11-28 07:00,28,797.25,797.25,797.25,797.25,1
20120501|2011-11-28 09:30,28,796.5,798,792.75,793.25,91
20120501|2011-11-28 10:00,28,795.5,795.5,795.5,795.5,3
20120501|2011-11-28 10:30,28,794,794,791,791,22
20120501|2011-11-28 11:30,28,786,786.5,785,786.5,4
20120501|2011-11-28 12:30,28,794,794,793.5,793.5,3
20120501|2011-11-28 13:00,28,792.25,797.5,792,796.75,25
20120501|2011-11-28 18:00,29,796,796,796,796,2
20120501|2011-11-29 02:00,29,796.75,796.75,796.75,796.75,1
20120501|2011-11-29 09:30,29,802.25,802.25,802,802,3
20120501|2011-11-29 10:00,29,805.5,806.25,805.5,806.25,9
20120501|2011-11-29 10:30,29,807.5,807.5,807.5,807.5,3
20120501|2011-11-29 11:00,29,809.75,813.5,809.75,813.5,4
20120501|2011-11-29 11:30,29,820.5,820.5,817.25,818.25,4
20120501|2011-11-29 12:00,29,815.5,815.5,815.5,815.5,1
20120501|2011-11-29 12:30,29,815,815,815,815,1
20120501|2011-11-29 13:00,29,816.75,817,814.5,814.5,20
20120501|2011-11-30 09:30,30,821,823.5,821,822,6
20120501|2011-11-30 10:30,30,815,815,814.5,814.5,2
20120501|2011-11-30 11:00,30,813.25,813.25,811.25,811.25,2
20120501|2011-11-30 11:30,30,815,815,815,815,10
20120501|2011-11-30 12:00,30,817.25,817.25,815,815,3
20120501|2011-11-30 12:30,30,817.75,817.75,814.5,814.5,3
20120501|2011-11-30 13:00,30,814.75,814.75,801.25,801.75,268
20120501|2011-11-30 22:30,1,813,813,813,813,1
20120501|2011-12-01 03:30,1,806.75,806.75,806.75,806.75,1
20120501|2011-12-01 09:30,1,811.5,811.5,807.25,808,84
20120501|2011-12-01 10:00,1,806.75,806.75,802.25,802.5,8
20120501|2011-12-01 10:30,1,802.5,805,802.5,805,19
20120501|2011-12-01 11:30,1,807.5,807.5,805.25,805.25,3
20120501|2011-12-01 12:00,1,805,808.25,805,808.25,3
20120501|2011-12-01 12:30,1,811.25,812,810.75,811.5,14
20120501|2011-12-01 13:00,1,811.5,815,810.5,811,30
20120501|2011-12-01 18:30,2,818,818,818,818,1
20120501|2011-12-02 01:00,2,813.75,813.75,813.75,813.75,1
20120501|2011-12-02 09:30,2,817,830.5,817,830.5,76
20120501|2011-12-02 10:00,2,829,829,821.5,824,17
20120501|2011-12-02 10:30,2,823.75,823.75,820.75,820.75,3
20120501|2011-12-02 11:00,2,821,822.25,820.75,820.75,20
20120501|2011-12-02 11:30,2,820.75,820.75,818,818,4
20120501|2011-12-02 12:00,2,819.5,820.5,819.5,820.5,3
20120501|2011-12-02 12:30,2,820,822,817.75,820.5,20
20120501|2011-12-02 13:00,2,821.5,821.75,821.5,821.75,3
20120501|2011-12-04 18:00,5,825.25,825.5,825.25,825.5,2
20120501|2011-12-04 19:00,5,822,822,822,822,1
20120501|2011-12-05 02:00,5,821.25,821.25,820.25,820.25,2
20120501|2011-12-05 02:30,5,819.5,819.5,819,819,2
20120501|2011-12-05 09:30,5,825.75,829.75,824.75,828.25,119
20120501|2011-12-05 10:00,5,828,828.75,822.25,823,44
20120501|2011-12-05 10:30,5,822.75,823.25,814,814,35
20120501|2011-12-05 11:00,5,814,814,809,809,70
20120501|2011-12-05 11:30,5,807.25,809.75,805.75,806,84
20120501|2011-12-05 12:00,5,804.75,806.5,802,803,39
20120501|2011-12-05 12:30,5,803.5,806.5,803,806.5,20
20120501|2011-12-05 13:00,5,804.75,811.5,804.5,811.5,41
20120501|2011-12-05 18:00,6,812,814.25,812,814.25,3
20120501|2011-12-06 03:30,6,804.75,804.75,804.75,804.75,1
20120501|2011-12-06 04:00,6,802.5,802.5,802.5,802.5,2
20120501|2011-12-06 09:30,6,804.5,807.25,803.75,803.75,85
20120501|2011-12-06 10:00,6,804.25,814.75,804,814.5,49
20120501|2011-12-06 10:30,6,813.25,814.75,813.25,814,5
20120501|2011-12-06 11:00,6,817,819.5,810.5,813.5,17
20120501|2011-12-06 11:30,6,812.25,813.25,812.25,813.25,2
20120501|2011-12-06 12:00,6,813.5,817,813.5,817,6
20120501|2011-12-06 12:30,6,816.25,816.75,816.25,816.75,6
20120501|2011-12-06 13:00,6,814.5,814.5,810,810,7
20120501|2011-12-07 09:30,7,804,807,800.25,803.5,34
20120501|2011-12-07 10:00,7,808.25,809.5,808.25,808.25,5
20120501|2011-12-07 10:30,7,809,809,807.5,807.5,12
20120501|2011-12-07 11:00,7,806.75,806.75,806,806,6
20120501|2011-12-07 11:30,7,807,809,807,809,3
20120501|2011-12-07 12:00,7,808,808,808,808,1
20120501|2011-12-07 12:30,7,808.25,808.25,808.25,808.25,1
20120501|2011-12-07 13:00,7,805.75,805.75,803.25,803.25,12
20120501|2011-12-08 09:30,8,801,804,801,802,34
20120501|2011-12-08 10:00,8,806,806,801.25,801.25,5
20120501|2011-12-08 10:30,8,806.75,806.75,806.75,806.75,3
20120501|2011-12-08 11:30,8,800.75,801.25,798.75,800.25,12
20120501|2011-12-08 12:00,8,798.25,801,798.25,800.25,7
20120501|2011-12-08 12:30,8,801.5,803,801.5,803,4
20120501|2011-12-08 13:00,8,804.25,807,799.75,804,16
20120501|2011-12-08 18:00,9,800,800,800,800,1
20120501|2011-12-09 09:30,9,796.25,797.75,796.25,797.75,6
20120501|2011-12-09 10:00,9,800.75,800.75,798.25,799.5,39
20120501|2011-12-09 10:30,9,801.5,801.5,801.5,801.5,1
20120501|2011-12-09 11:00,9,802.75,804.5,802.75,804.5,4
20120501|2011-12-09 11:30,9,804.5,806.5,804.5,806.5,13
20120501|2011-12-09 12:00,9,806.5,806.5,806.5,806.5,1
20120501|2011-12-09 12:30,9,804.75,807.5,804.75,806,27
20120501|2011-12-09 13:00,9,811.5,812.5,804,806.5,34
20120501|2011-12-11 19:00,12,809,809,809,809,1
20120501|2011-12-12 03:30,12,806,806,806,806,1
20120501|2011-12-12 09:30,12,806,808,805,806.25,67
20120501|2011-12-12 10:00,12,807.5,807.5,807.25,807.25,10
20120501|2011-12-12 10:30,12,806.25,812.75,806,811.75,72
20120501|2011-12-12 11:00,12,809,814,809,814,14
20120501|2011-12-12 11:30,12,813.75,813.75,812.5,813.75,15
20120501|2011-12-12 12:00,12,811.75,811.75,811.5,811.5,5
20120501|2011-12-12 12:30,12,813.5,813.5,813.5,813.5,5
20120501|2011-12-12 13:00,12,812,812,808,808,23
20120501|2011-12-12 18:00,13,810,810,810,810,2
20120501|2011-12-12 22:00,13,810,810,810,810,2
20120501|2011-12-13 09:30,13,814.75,821,814.75,821,35
20120501|2011-12-13 10:00,13,811.5,813,811.5,813,10
20120501|2011-12-13 12:30,13,811.5,813.75,811,813.75,24
20120501|2011-12-13 13:00,13,812.75,814.5,810,810,54
20120501|2011-12-13 18:00,14,810,811.25,810,811,31
20120501|2011-12-13 23:30,14,810,810,810,810,1
20120501|2011-12-14 02:30,14,812,812,812,812,1
20120501|2011-12-14 09:30,14,806.25,806.25,800.5,802,109
20120501|2011-12-14 10:00,14,800.5,800.75,797.75,797.75,30
20120501|2011-12-14 10:30,14,797.5,800,797.5,800,9
20120501|2011-12-14 11:00,14,798.75,799.5,798.25,798.75,42
20120501|2011-12-14 11:30,14,798.5,800,798,800,24
20120501|2011-12-14 12:00,14,798,798.75,798,798.75,6
20120501|2011-12-14 12:30,14,796.75,798.75,795,796.75,42
20120501|2011-12-14 13:00,14,796.75,798.75,794,796,156
20120501|2011-12-14 18:00,15,796.5,796.5,796.25,796.25,6
20120501|2011-12-15 00:00,15,798.25,798.25,798,798,2
20120501|2011-12-15 00:30,15,798.25,798.25,798.25,798.25,2
20120501|2011-12-15 01:00,15,798.5,798.75,798.25,798.75,5
20120501|2011-12-15 06:30,15,799,799,799,799,1
20120501|2011-12-15 07:00,15,799,799.5,799,799.5,9
20120501|2011-12-15 09:30,15,801,801,796.5,797,72
20120501|2011-12-15 10:00,15,796,796.25,796,796,10
20120501|2011-12-15 10:30,15,796,803.25,796,802,55
20120501|2011-12-15 11:00,15,801.25,801.25,801.25,801.25,14
20120501|2011-12-15 11:30,15,800,800.75,800,800.75,29
20120501|2011-12-15 12:00,15,800.25,800.25,800.25,800.25,1
20120501|2011-12-15 12:30,15,800.75,800.75,796,796,5
20120501|2011-12-15 13:00,15,796,796,795.75,796,84
20120501|2011-12-15 18:00,16,797.5,797.5,797.5,797.5,2
20120501|2011-12-16 07:00,16,796,796,796,796,2
20120501|2011-12-16 09:30,16,797,799,796.25,796.25,28
20120501|2011-12-16 10:00,16,796.25,799.25,796,796.5,120
20120501|2011-12-16 10:30,16,797.5,797.5,796.25,797.25,15
20120501|2011-12-16 11:00,16,796,797.75,796,797.75,14
20120501|2011-12-16 11:30,16,797.5,797.5,796.5,796.5,8
20120501|2011-12-16 12:00,16,793.25,795,792,792,38
20120501|2011-12-16 12:30,16,794.75,795,790,791.25,13
20120501|2011-12-16 13:00,16,790,796.25,790,792.75,280
20120501|2011-12-19 05:00,19,797,797,797,797,5
20120501|2011-12-19 07:00,19,800.25,800.25,800.25,800.25,2
20120501|2011-12-19 09:30,19,801.75,803.75,799,799,99
20120501|2011-12-19 10:00,19,798.5,799,795,795.5,102
20120501|2011-12-19 10:30,19,795.75,798,795,798,183
20120501|2011-12-19 11:00,19,797,797.25,795.25,797.25,61
20120501|2011-12-19 11:30,19,798.5,798.5,798.5,798.5,65
20120501|2011-12-19 12:00,19,799.25,800.75,799.25,800.75,8
20120501|2011-12-19 12:30,19,801,801,800.25,800.75,6
20120501|2011-12-19 13:00,19,799.5,800,799.5,799.5,9
20120501|2011-12-19 18:00,20,803.75,803.75,803.75,803.75,1
20120501|2011-12-20 03:30,20,804.25,804.25,804.25,804.25,11
20120501|2011-12-20 04:00,20,804.25,804.25,804.25,804.25,72
20120501|2011-12-20 04:30,20,804.25,804.25,804.25,804.25,5
20120501|2011-12-20 05:30,20,804.25,804.25,804.25,804.25,1
20120501|2011-12-20 06:30,20,804.25,804.25,804.25,804.25,8
20120501|2011-12-20 09:30,20,808,812.25,808,809.75,50
20120501|2011-12-20 10:30,20,809.75,810,809,809,7
20120501|2011-12-20 11:00,20,809,809.5,809,809.5,8
20120501|2011-12-20 11:30,20,810,810,810,810,32
20120501|2011-12-20 12:00,20,810,810,810,810,10
20120501|2011-12-20 12:30,20,810,810,808.5,808.75,24
20120501|2011-12-20 13:00,20,810,822,808.75,817.5,199
20120501|2011-12-20 19:30,21,817,817,817,817,1
20120501|2011-12-20 22:00,21,817,817,817,817,1
20120501|2011-12-20 23:30,21,817,817,817,817,3
20120501|2011-12-21 02:30,21,817,817,817,817,2
20120501|2011-12-21 03:00,21,817,817,817,817,4
20120501|2011-12-21 04:00,21,817,817,817,817,3
20120501|2011-12-21 10:00,21,811.5,811.5,811,811,7
20120501|2011-12-21 10:30,21,815,816.5,812.25,816.5,17
20120501|2011-12-21 11:00,21,816.5,819,816,819,25
20120501|2011-12-21 11:30,21,819.25,819.25,817,817,13
20120501|2011-12-21 12:00,21,817.5,817.5,817,817,4
20120501|2011-12-21 12:30,21,818.75,820,818.75,820,12
20120501|2011-12-21 13:00,21,820.25,822,819,819,59
20120501|2011-12-21 23:30,22,818,819.5,818,819.5,3
20120501|2011-12-22 09:30,22,820.75,826,820.75,823.75,18
20120501|2011-12-22 10:00,22,824,824.25,822.25,824,16
20120501|2011-12-22 10:30,22,824.25,824.25,821.25,821.25,3
20120501|2011-12-22 11:30,22,821.75,821.75,821.75,821.75,2
20120501|2011-12-22 12:30,22,822.5,822.5,822.5,822.5,2
20120501|2011-12-22 13:00,22,823.75,823.75,818.25,819.75,17
20120501|2011-12-22 23:30,23,817.75,818.75,817.5,818.75,3
20120501|2011-12-23 00:00,23,818.75,821,818.75,821,12
20120501|2011-12-23 00:30,23,821.5,822.25,821.5,822,9
20120501|2011-12-23 03:30,23,822.75,822.75,822.75,822.75,3
20120501|2011-12-23 04:00,23,823.5,823.5,823.5,823.5,2
20120501|2011-12-23 05:30,23,823.75,823.75,823.75,823.75,1
20120501|2011-12-23 09:30,23,824,824,818.25,819.25,112
20120501|2011-12-23 10:00,23,819.25,819.25,819.25,819.25,23
20120501|2011-12-23 10:30,23,819.5,821.5,819.5,821.5,6
20120501|2011-12-23 11:30,23,818.75,818.75,818.75,818.75,1
20120501|2011-12-23 12:00,23,819.75,819.75,819,819,3
20120501|2011-12-23 12:30,23,820,821.75,819.75,821.75,45
20120501|2011-12-23 13:00,23,822,823.5,817.75,819,102
20120501|2011-12-27 09:30,27,830,843,830,843,20
20120501|2011-12-27 10:00,27,842.25,844.25,842.25,843.5,34
20120501|2011-12-27 10:30,27,843.5,844.25,841.25,841.25,33
20120501|2011-12-27 11:00,27,838.25,838.25,838.25,838.25,1
20120501|2011-12-27 11:30,27,840,840,840,840,3
20120501|2011-12-27 12:00,27,836.5,837,835.25,835.25,15
20120501|2011-12-27 13:00,27,837,837,834.75,834.75,6
20120501|2011-12-28 04:30,28,841,841,841,841,1
20120501|2011-12-28 06:30,28,843.5,843.5,843.5,843.5,1
20120501|2011-12-28 07:00,28,844,844,844,844,8
20120501|2011-12-28 09:30,28,844,844,840,841,27
20120501|2011-12-28 10:00,28,840,840,836,836,11
20120501|2011-12-28 10:30,28,836,840,836,840,14
20120501|2011-12-28 11:00,28,840,842,839.5,842,14
20120501|2011-12-28 11:30,28,841.75,843,841.5,841.5,18
20120501|2011-12-28 12:00,28,841.25,842.5,841.25,842,37
20120501|2011-12-28 12:30,28,841.5,842.5,841.25,842.5,5
20120501|2011-12-28 13:00,28,841,841,833.5,833.75,55
20120501|2011-12-28 18:00,29,832.5,832.5,832.5,832.5,2
20120501|2011-12-28 19:00,29,832.5,832.5,832.5,832.5,1
20120501|2011-12-29 09:30,29,833.75,839,833.75,836.75,14
20120501|2011-12-29 10:00,29,838.5,839,836.25,836.25,32
20120501|2011-12-29 10:30,29,829.75,829.75,828.25,828.25,12
20120501|2011-12-29 11:30,29,829.5,829.5,827.25,827.25,12
20120501|2011-12-29 12:30,29,830.25,831.25,830.25,831.25,14
20120501|2011-12-29 13:00,29,831.5,833,826.25,829,73
20120501|2011-12-29 18:00,30,828.5,828.5,827.75,827.75,2
20120501|2011-12-30 06:30,30,832.25,832.25,832.25,832.25,2
20120501|2011-12-30 07:00,30,832.25,832.25,832.25,832.25,7
20120501|2011-12-30 09:30,30,833,833,827.75,832,24
20120501|2011-12-30 10:00,30,832,834.25,831,834.25,35
20120501|2011-12-30 10:30,30,834.5,834.75,829.75,831.5,9
20120501|2011-12-30 11:00,30,832.5,832.75,832.5,832.5,4
20120501|2011-12-30 11:30,30,831,831,830.75,830.75,4
20120501|2011-12-30 12:00,30,828,831,828,831,17
20120501|2011-12-30 12:30,30,831.5,834.75,831.5,833,89
20120501|2011-12-30 13:00,30,833,834.75,822.5,825,59
20120501|2012-01-03 09:30,3,832,849.75,832,849.75,75
20120501|2012-01-03 10:00,3,849,849.75,845,845.5,79
20120501|2012-01-03 10:30,3,846.5,848.25,845.25,847.5,136
20120501|2012-01-03 11:00,3,847.75,849.75,846.5,846.5,8
20120501|2012-01-03 11:30,3,847,847,844.5,844.5,16
20120501|2012-01-03 12:00,3,845.5,845.5,844.5,845,7
20120501|2012-01-03 12:30,3,840.75,840.75,833.75,833.75,19
20120501|2012-01-03 13:00,3,834.5,834.5,827.25,832,43
20120501|2012-01-04 04:30,4,828,828,828,828,9
20120501|2012-01-04 06:30,4,831.5,831.5,831.5,831.5,2
20120501|2012-01-04 09:30,4,831.25,833.5,828,833.5,102
20120501|2012-01-04 10:00,4,833,834.25,827,827,37
20120501|2012-01-04 10:30,4,829.25,829.75,829,829,11
20120501|2012-01-04 11:00,4,829.75,832,829.75,830.25,15
20120501|2012-01-04 11:30,4,828,829,828,828.75,12
20120501|2012-01-04 12:00,4,830,830.75,830,830.5,32
20120501|2012-01-04 12:30,4,830.5,830.5,828.5,828.5,22
20120501|2012-01-04 13:00,4,829.25,831,829.25,830,40
20120501|2012-01-05 02:00,5,828.25,829.75,828.25,829.75,26
20120501|2012-01-05 02:30,5,829.75,831.25,829.75,831.25,7
20120501|2012-01-05 03:30,5,830,830,830,830,2
20120501|2012-01-05 04:00,5,830,830,830,830,5
20120501|2012-01-05 06:30,5,827.5,827.5,827.5,827.5,1
20120501|2012-01-05 09:30,5,822,822.25,820,820,28
20120501|2012-01-05 10:00,5,819.5,819.5,818.5,818.5,31
20120501|2012-01-05 10:30,5,819,819,815.5,815.5,56
20120501|2012-01-05 11:00,5,816.75,816.75,815.5,815.5,25
20120501|2012-01-05 11:30,5,818.5,819,814.5,814.75,38
20120501|2012-01-05 12:00,5,814.5,814.5,814,814,2
20120501|2012-01-05 12:30,5,811.25,814.25,810,814.25,56
20120501|2012-01-05 13:00,5,812.5,813.75,807.5,807.5,33
20120501|2012-01-05 18:00,6,807.25,808,807.25,808,27
20120501|2012-01-06 01:00,6,808,808,808,808,3
20120501|2012-01-06 01:30,6,808,808,808,808,1
20120501|2012-01-06 02:00,6,808,808,808,808,1
20120501|2012-01-06 03:00,6,809,809,809,809,2
20120501|2012-01-06 04:00,6,810,810.25,809.75,810.25,10
20120501|2012-01-06 09:30,6,812,812,805,807.5,117
20120501|2012-01-06 10:00,6,807.5,809,806,806,5
20120501|2012-01-06 10:30,6,806,806.75,805,805.75,69
20120501|2012-01-06 11:00,6,807,807,804.75,806,65
20120501|2012-01-06 11:30,6,805.25,805.5,800.75,801.25,12
20120501|2012-01-06 12:00,6,800.5,800.75,793.5,793.5,62
20120501|2012-01-06 12:30,6,792.25,793,790,791,218
20120501|2012-01-06 13:00,6,790,795,789.25,793.25,85
20120501|2012-01-08 18:00,9,793,793.25,793,793.25,4
20120501|2012-01-08 18:30,9,793.25,793.25,793.25,793.25,1
20120501|2012-01-08 19:00,9,793.25,793.25,793.25,793.25,2
20120501|2012-01-08 20:30,9,793.25,793.25,793.25,793.25,2
20120501|2012-01-09 00:30,9,791,791,791,791,2
20120501|2012-01-09 01:00,9,791.25,791.25,791.25,791.25,1
20120501|2012-01-09 02:00,9,792,792,792,792,1
20120501|2012-01-09 02:30,9,792,792,792,792,1
20120501|2012-01-09 03:30,9,792,792,792,792,30
20120501|2012-01-09 04:00,9,792,792,792,792,5
20120501|2012-01-09 04:30,9,792,792,792,792,2
20120501|2012-01-09 05:30,9,791,791.25,785.25,786,28
20120501|2012-01-09 06:30,9,786,786,786,786,42
20120501|2012-01-09 07:00,9,786,786,786,786,8
20120501|2012-01-09 09:30,9,786.25,798.75,786,793.25,292
20120501|2012-01-09 10:00,9,795,797,793.75,797,71
20120501|2012-01-09 10:30,9,797,800,797,800,44
20120501|2012-01-09 11:00,9,800.75,802.5,800,800,55
20120501|2012-01-09 11:30,9,800.5,800.75,800,800,43
20120501|2012-01-09 12:00,9,800,802.5,800,802.25,9
20120501|2012-01-09 12:30,9,800,803,800,803,53
20120501|2012-01-09 13:00,9,802.75,804.75,802,802.25,111
20120501|2012-01-09 19:30,10,802,802,802,802,1
20120501|2012-01-09 20:30,10,802,802,802,802,1
20120501|2012-01-10 02:30,10,801,801,801,801,2
20120501|2012-01-10 09:30,10,800.25,801.5,799.25,801,40
20120501|2012-01-10 10:00,10,800,801.5,800,800,18
20120501|2012-01-10 10:30,10,800,801.25,799.75,801,20
20120501|2012-01-10 11:00,10,800,801,800,801,19
20120501|2012-01-10 11:30,10,801,808.5,801,807,51
20120501|2012-01-10 12:00,10,806.5,806.5,804.25,804.25,5
20120501|2012-01-10 12:30,10,805,805.25,805,805.25,3
20120501|2012-01-10 13:00,10,805,806.25,803.5,805,259
20120501|2012-01-10 18:00,11,805,805,805,805,6
20120501|2012-01-11 00:00,11,804,804,804,804,2
20120501|2012-01-11 09:30,11,802.5,808,802.5,808,141
20120501|2012-01-11 10:00,11,807,807,805,805,50
20120501|2012-01-11 10:30,11,805.25,807,804,807,53
20120501|2012-01-11 11:00,11,807,807,807,807,1
20120501|2012-01-11 11:30,11,807,808,807,808,4
20120501|2012-01-11 12:00,11,807,807.25,805.25,807.25,10
20120501|2012-01-11 12:30,11,806.75,807,806.75,807,4
20120501|2012-01-11 13:00,11,808,817.75,804.75,804.75,209
20120501|2012-01-11 20:30,12,807,807,807,807,1
20120501|2012-01-12 01:30,12,807.5,808,807.5,808,2
20120501|2012-01-12 02:30,12,808.5,811,808.5,811,6
20120501|2012-01-12 07:00,12,812,812,812,812,1
20120501|2012-01-12 09:30,12,793,793,785,788,243
20120501|2012-01-12 10:00,12,788.5,789.75,788.5,788.5,111
20120501|2012-01-12 10:30,12,787.25,789.75,786.5,786.75,44
20120501|2012-01-12 11:00,12,789.25,789.75,789.25,789.5,105
20120501|2012-01-12 11:30,12,789.5,789.75,787,789.75,7
20120501|2012-01-12 12:00,12,789.75,791.25,789.75,790.75,58
20120501|2012-01-12 12:30,12,791,795,791,795,9
20120501|2012-01-12 13:00,12,794.25,794.25,791.25,791.75,36
20120501|2012-01-12 18:00,13,792.5,792.5,790.5,790.5,3
20120501|2012-01-12 19:00,13,792.25,792.25,792.25,792.25,1
20120501|2012-01-12 21:00,13,792.25,792.25,792.25,792.25,1
20120501|2012-01-13 05:00,13,793.5,793.5,793.5,793.5,2
20120501|2012-01-13 05:30,13,793,793,793,793,11
20120501|2012-01-13 09:30,13,792.5,792.5,787,792.5,41
20120501|2012-01-13 10:00,13,794,796.75,793.75,796.5,27
20120501|2012-01-13 11:00,13,797,797.75,797,797,15
20120501|2012-01-13 11:30,13,795,795.5,792.5,792.5,12
20120501|2012-01-13 12:00,13,792.25,792.25,789,790.75,16
20120501|2012-01-13 12:30,13,790,793.5,789.25,793.5,58
20120501|2012-01-13 13:00,13,793.5,794.25,783,783,122
20120501|2012-01-16 18:00,17,785.75,787,785.75,787,3
20120501|2012-01-17 00:30,17,791,791,791,791,13
20120501|2012-01-17 07:00,17,795,795,795,795,1
20120501|2012-01-17 09:30,17,793.25,799.25,793.25,797.75,47
20120501|2012-01-17 10:00,17,797.5,798,796.25,796.25,25
20120501|2012-01-17 10:30,17,794.75,795,794.5,795,4
20120501|2012-01-17 11:00,17,796.5,798.5,796.5,798.5,47
20120501|2012-01-17 11:30,17,794.75,795,793,794,28
20120501|2012-01-17 12:00,17,792.5,794,792,792.75,23
20120501|2012-01-17 12:30,17,793,795.5,792.5,794,41
20120501|2012-01-17 13:00,17,795.5,795.5,791.75,794.75,57
20120501|2012-01-17 18:00,18,794.75,795,794.75,795,2
20120501|2012-01-18 06:00,18,794.25,794.25,794.25,794.25,1
20120501|2012-01-18 09:30,18,792.75,792.75,790,790.5,27
20120501|2012-01-18 10:00,18,789.5,790.5,788.5,788.5,30
20120501|2012-01-18 10:30,18,786.25,790.5,786.25,790.25,13
20120501|2012-01-18 11:00,18,787,788.75,787,788.75,2
20120501|2012-01-18 11:30,18,787.25,788,786.5,788,11
20120501|2012-01-18 12:00,18,786.25,786.5,785.25,785.25,48
20120501|2012-01-18 12:30,18,786,787,784.5,786.25,19
20120501|2012-01-18 13:00,18,786,786,781,781.5,193
20120501|2012-01-18 18:00,19,783.25,783.25,780.5,783.25,6
20120501|2012-01-18 18:30,19,783.25,783.25,783.25,783.25,3
20120501|2012-01-19 02:00,19,783.25,783.5,783.25,783.5,3
20120501|2012-01-19 03:00,19,783.75,784.25,783.75,784.25,5
20120501|2012-01-19 03:30,19,784.5,784.5,784.5,784.5,1
20120501|2012-01-19 05:30,19,784.5,784.75,784.5,784.75,2
20120501|2012-01-19 06:30,19,785,785.25,785,785.25,2
20120501|2012-01-19 09:30,19,785,787.5,784.25,786.75,137
20120501|2012-01-19 10:00,19,785,786.75,784.75,786.75,28
20120501|2012-01-19 10:30,19,784.25,786,784.25,786,5
20120501|2012-01-19 11:00,19,784.25,785.25,784,784,15
20120501|2012-01-19 11:30,19,784,786,783.25,786,14
20120501|2012-01-19 12:00,19,784.5,787.25,784.5,787,160
20120501|2012-01-19 12:30,19,785.75,786.75,785,786,37
20120501|2012-01-19 13:00,19,785,787.25,782,786.75,190
20120501|2012-01-19 19:30,20,785,785,785,785,1
20120501|2012-01-19 20:00,20,785,785,785,785,1
20120501|2012-01-19 21:00,20,785.5,785.5,785.5,785.5,2
20120501|2012-01-19 22:00,20,785.5,785.5,785.5,785.5,7
20120501|2012-01-20 04:00,20,782,782,782,782,1
20120501|2012-01-20 09:30,20,784.5,784.5,780,780,115
20120501|2012-01-20 10:00,20,779,780.5,778.75,780.5,23
20120501|2012-01-20 10:30,20,780,781.5,779.75,781.5,31
20120501|2012-01-20 11:00,20,780.25,781.5,780.25,781.5,2
20120501|2012-01-20 11:30,20,782.25,782.25,780.25,780.25,2
20120501|2012-01-20 12:00,20,781,781,781,781,1
20120501|2012-01-20 12:30,20,781.5,781.5,780.75,781.5,6
20120501|2012-01-20 13:00,20,781.75,784.25,780.25,784,299
20120501|2012-01-22 18:00,23,781.5,781.5,781.5,781.5,1
20120501|2012-01-22 19:00,23,787.5,787.5,787.5,787.5,1
20120501|2012-01-23 02:00,23,787.5,787.5,787.5,787.5,2
20120501|2012-01-23 06:30,23,787.5,788.75,787.5,788,6
20120501|2012-01-23 07:00,23,788,788,788,788,5
20120501|2012-01-23 09:30,23,786.5,788.75,786.25,787.25,51
20120501|2012-01-23 10:00,23,786.5,789,786.25,788,80
20120501|2012-01-23 10:30,23,786.75,786.75,785.5,786,8
20120501|2012-01-23 11:00,23,784.75,785.75,784.75,785.75,14
20120501|2012-01-23 11:30,23,785.25,785.25,784,784,10
20120501|2012-01-23 12:00,23,784.25,788,784.25,788,8
20120501|2012-01-23 12:30,23,787.5,788,787,788,56
20120501|2012-01-23 13:00,23,788,788,785,785.5,179
20120501|2012-01-23 18:00,24,786,787,786,787,2
20120501|2012-01-24 01:30,24,786,786,786,786,2
20120501|2012-01-24 02:00,24,786,786,786,786,4
20120501|2012-01-24 07:00,24,786,786,786,786,1
20120501|2012-01-24 09:30,24,786,796.25,786,794.75,54
20120501|2012-01-24 10:00,24,793.5,798,793.5,796.5,50
20120501|2012-01-24 10:30,24,797,798,796.25,796.25,23
20120501|2012-01-24 11:00,24,796.25,796.75,795,795,11
20120501|2012-01-24 11:30,24,795.5,796.75,794.25,795,26
20120501|2012-01-24 12:00,24,795,795,794,794.25,34
20120501|2012-01-24 12:30,24,794.75,795,792.5,794.25,30
20120501|2012-01-24 13:00,24,793,794,789,789,154
20120501|2012-01-24 18:00,25,790,790,790,790,1
20120501|2012-01-25 01:00,25,790,790,790,790,2
20120501|2012-01-25 01:30,25,790,790,790,790,9
20120501|2012-01-25 02:00,25,790,790,790,790,13
20120501|2012-01-25 06:30,25,794.25,796,792.5,795.75,17
20120501|2012-01-25 09:30,25,793.75,808,793.75,794.25,209
20120501|2012-01-25 10:00,25,792.5,796,792.5,792.5,19
20120501|2012-01-25 10:30,25,791,795,790.75,795,19
20120501|2012-01-25 11:00,25,795,796,794.75,796,13
20120501|2012-01-25 11:30,25,798.25,799.75,798.25,799.75,5
20120501|2012-01-25 12:00,25,797.25,797.25,796.5,796.5,2
20120501|2012-01-25 12:30,25,799.5,799.75,797.5,797.5,16
20120501|2012-01-25 13:00,25,798,800,797,800,42
20120501|2012-01-25 18:00,26,798,799,798,799,5
20120501|2012-01-25 22:30,26,798.5,798.5,798.5,798.5,1
20120501|2012-01-25 23:00,26,798.5,798.5,797.5,797.5,5
20120501|2012-01-26 00:30,26,798,798,795.75,796,46
20120501|2012-01-26 01:00,26,796.5,797.25,796,797.25,31
20120501|2012-01-26 02:30,26,798.5,798.5,798.5,798.5,1
20120501|2012-01-26 05:30,26,804.25,804.25,804.25,804.25,3
20120501|2012-01-26 07:00,26,804,804,804,804,1
20120501|2012-01-26 09:30,26,806,811,806,810,80
20120501|2012-01-26 10:00,26,809.5,810.5,807.75,810,106
20120501|2012-01-26 10:30,26,809,811.5,809,810,37
20120501|2012-01-26 11:00,26,810.25,812.75,809.25,812.75,60
20120501|2012-01-26 11:30,26,813.5,814.75,811.5,814.5,41
20120501|2012-01-26 12:00,26,814.75,815,812,813,31
20120501|2012-01-26 12:30,26,813.5,815.25,809.75,811.5,70
20120501|2012-01-26 13:00,26,813.5,819.75,812,816,53
20120501|2012-01-26 18:00,27,812.75,812.75,810.75,811.5,7
20120501|2012-01-27 01:00,27,810.5,813,810.5,813,12
20120501|2012-01-27 01:30,27,813,813,813,813,6
20120501|2012-01-27 02:00,27,813,813,813,813,2
20120501|2012-01-27 03:30,27,813,814,812.25,814,14
20120501|2012-01-27 09:30,27,812,818,812,812,258
20120501|2012-01-27 10:00,27,812.5,815.75,812,814.75,90
20120501|2012-01-27 10:30,27,814.25,815.5,812.5,812.5,15
20120501|2012-01-27 11:00,27,814,814,813,813,2
20120501|2012-01-27 11:30,27,812.5,812.75,812,812.25,38
20120501|2012-01-27 12:00,27,812,813,811.75,812,64
20120501|2012-01-27 12:30,27,812.5,814.5,811,812.75,121
20120501|2012-01-27 13:00,27,812,812.5,811,811,43
20120501|2012-01-29 18:00,30,811,811.25,811,811.25,11
20120501|2012-01-29 19:30,30,811.5,811.5,811.5,811.5,1
20120501|2012-01-30 00:30,30,813,813.25,813,813.25,6
20120501|2012-01-30 02:00,30,811.5,811.5,811.5,811.5,3
20120501|2012-01-30 04:00,30,811.5,811.5,811.5,811.5,6
20120501|2012-01-30 06:00,30,811.5,811.5,811.5,811.5,1
20120501|2012-01-30 06:30,30,811.5,811.5,811.5,811.5,2
20120501|2012-01-30 07:00,30,811.5,811.5,811.5,811.5,7
20120501|2012-01-30 09:30,30,810.5,810.5,803,804,153
20120501|2012-01-30 10:00,30,804,806.5,803.5,806.5,48
20120501|2012-01-30 10:30,30,805.5,806.25,805.5,806.25,23
20120501|2012-01-30 11:00,30,806,806.25,806,806,21
20120501|2012-01-30 11:30,30,807.25,808,806,806,6
20120501|2012-01-30 12:00,30,807.25,809,807,807,20
20120501|2012-01-30 12:30,30,807,807.5,806,806.5,13
20120501|2012-01-30 13:00,30,806,806,804,804,62
20120501|2012-01-30 18:00,31,805,805,802.25,802.25,2
20120501|2012-01-30 20:00,31,805,805,805,805,3
20120501|2012-01-31 04:00,31,806,806,806,806,1
20120501|2012-01-31 06:00,31,809,809,809,809,1
20120501|2012-01-31 06:30,31,809,809,809,809,12
20120501|2012-01-31 07:00,31,810,810,810,810,12
20120501|2012-01-31 09:30,31,815,821.5,811.75,818,120
20120501|2012-01-31 10:00,31,819.25,819.25,814.75,815.5,20
20120501|2012-01-31 10:30,31,815.5,815.5,813,813,29
20120501|2012-01-31 11:00,31,814.25,815.5,814.25,815.25,8
20120501|2012-01-31 11:30,31,814.5,817.25,814.5,816.25,23
20120501|2012-01-31 12:00,31,815.75,817.5,815,817.5,8
20120501|2012-01-31 12:30,31,817,818.5,816.25,818.5,29
20120501|2012-01-31 13:00,31,818.5,819.75,813,813,125
20120501|2012-01-31 18:00,1,813,815.25,812.75,815.25,6
20120501|2012-02-01 00:30,1,820,820,820,820,1
20120501|2012-02-01 01:30,1,819.75,820,819.75,820,3
20120501|2012-02-01 02:00,1,820,820,820,820,1
20120501|2012-02-01 03:00,1,823,823,823,823,1
20120501|2012-02-01 03:30,1,823.5,827,823.5,827,27
20120501|2012-02-01 04:00,1,826.25,826.25,826.25,826.25,1
20120501|2012-02-01 04:30,1,825.75,825.75,825.75,825.75,2
20120501|2012-02-01 05:30,1,827,827,827,827,1
20120501|2012-02-01 06:00,1,827,827,826.5,826.5,26
20120501|2012-02-01 09:30,1,822,831,822,827.25,171
20120501|2012-02-01 10:00,1,828.25,828.25,826.75,828,82
20120501|2012-02-01 10:30,1,827.5,828.25,825.5,825.5,50
20120501|2012-02-01 11:00,1,826.25,827.75,825.5,826.75,55
20120501|2012-02-01 11:30,1,827,827.5,826.25,826.5,52
20120501|2012-02-01 12:00,1,827,828.5,827,828.5,38
20120501|2012-02-01 12:30,1,828.25,829,827.25,827.25,108
20120501|2012-02-01 13:00,1,827.75,827.75,820.5,823.5,124
20120501|2012-02-01 18:00,2,824,824,817.5,817.5,10
20120501|2012-02-01 19:30,2,820,820,820,820,4
20120501|2012-02-01 21:30,2,820.25,820.75,820.25,820.75,2
20120501|2012-02-01 22:30,2,820.75,820.75,820.75,820.75,3
20120501|2012-02-01 23:30,2,823.75,824.25,823.75,824.25,8
20120501|2012-02-02 01:00,2,825,825,825,825,3
20120501|2012-02-02 02:00,2,826.75,826.75,826.5,826.5,14
20120501|2012-02-02 02:30,2,826.5,826.5,826.5,826.5,18
20120501|2012-02-02 03:30,2,824.75,825,824.75,825,22
20120501|2012-02-02 04:00,2,825,825.25,824,825.25,30
20120501|2012-02-02 04:30,2,825.25,825.25,825.25,825.25,1
20120501|2012-02-02 05:00,2,824.75,824.75,824.75,824.75,13
20120501|2012-02-02 06:00,2,822,822,822,822,1
20120501|2012-02-02 09:30,2,820,825.75,820,824,81
20120501|2012-02-02 10:00,2,823.5,828,823.5,827.5,34
20120501|2012-02-02 10:30,2,827.25,829,825.25,827.5,76
20120501|2012-02-02 11:00,2,827.5,827.5,824.5,825.5,25
20120501|2012-02-02 11:30,2,825,825,822.75,823,16
20120501|2012-02-02 12:00,2,823.75,825,823.5,825,22
20120501|2012-02-02 12:30,2,824.25,824.5,822.25,822.5,25
20120501|2012-02-02 13:00,2,823,824.75,818.75,823.5,109
20120501|2012-02-02 18:00,3,822,823.5,822,823,30
20120501|2012-02-02 19:30,3,820,820,820,820,1
20120501|2012-02-02 20:00,3,823.75,823.75,823.75,823.75,4
20120501|2012-02-03 00:00,3,823.5,823.5,823.5,823.5,1
20120501|2012-02-03 03:00,3,825.75,825.75,825.75,825.75,2
20120501|2012-02-03 04:30,3,829.5,829.5,829.5,829.5,6
20120501|2012-02-03 05:00,3,829.5,830,829.5,830,8
20120501|2012-02-03 05:30,3,830.25,830.25,830.25,830.25,4
20120501|2012-02-03 06:00,3,830.25,830.25,830.25,830.25,10
20120501|2012-02-03 09:30,3,824,824,814.75,818,121
20120501|2012-02-03 10:00,3,818.5,820.5,817.5,818.75,55
20120501|2012-02-03 10:30,3,818.5,819,818.25,819,55
20120501|2012-02-03 11:00,3,820.5,820.5,817.25,817.25,17
20120501|2012-02-03 11:30,3,818.5,818.5,817.25,817.25,5
20120501|2012-02-03 12:00,3,817.5,821,817.25,820.75,24
20120501|2012-02-03 12:30,3,821.25,823,820.25,821.75,54
20120501|2012-02-03 13:00,3,821.5,827.75,821.5,825.25,307
20120501|2012-02-05 18:30,6,824,824,824,824,9
20120501|2012-02-05 23:30,6,824.5,824.5,824.5,824.5,1
20120501|2012-02-06 00:00,6,825,825.25,825,825.25,10
20120501|2012-02-06 00:30,6,825.25,825.25,825.25,825.25,2
20120501|2012-02-06 01:00,6,825.5,825.5,825.5,825.5,6
20120501|2012-02-06 03:00,6,826,826,826,826,11
20120501|2012-02-06 04:00,6,826.5,826.5,826.5,826.5,7
20120501|2012-02-06 04:30,6,827,827,827,827,3
20120501|2012-02-06 05:30,6,827.5,827.5,827.5,827.5,5
20120501|2012-02-06 06:00,6,828,828.25,827.75,828.25,4
20120501|2012-02-06 06:30,6,828.25,828.5,828,828,12
20120501|2012-02-06 07:00,6,828.25,828.25,827,827,8
20120501|2012-02-06 09:30,6,827,828,825.5,826.25,71
20120501|2012-02-06 10:00,6,826.5,829.75,826.5,828.75,40
20120501|2012-02-06 10:30,6,828,828.5,826,827,28
20120501|2012-02-06 11:00,6,827.5,828.25,826.75,828.25,19
20120501|2012-02-06 11:30,6,827.25,827.25,826.5,827.25,4
20120501|2012-02-06 12:00,6,827.25,827.25,825.75,826,28
20120501|2012-02-06 12:30,6,827,829.75,827,828.5,31
20120501|2012-02-06 13:00,6,829.5,830,825.75,826.5,33
20120501|2012-02-06 18:00,7,826,826,826,826,1
20120501|2012-02-06 18:30,7,826.5,826.5,826.5,826.5,1
20120501|2012-02-06 19:30,7,826.5,826.5,826.5,826.5,4
20120501|2012-02-06 23:00,7,826.75,827.25,826.75,827.25,4
20120501|2012-02-06 23:30,7,829,829,829,829,2
20120501|2012-02-07 00:30,7,829.75,830.25,829.75,830.25,9
20120501|2012-02-07 01:00,7,831,832,831,832,20
20120501|2012-02-07 02:00,7,830.25,830.5,830.25,830.5,3
20120501|2012-02-07 02:30,7,830.5,830.5,830.5,830.5,2
20120501|2012-02-07 03:00,7,830.5,830.5,830.5,830.5,7
20120501|2012-02-07 03:30,7,830.75,830.75,830.75,830.75,2
20120501|2012-02-07 05:00,7,830.75,830.75,830.5,830.75,35
20120501|2012-02-07 05:30,7,829.5,829.5,829.5,829.5,1
20120501|2012-02-07 06:00,7,829,829,824.75,827.25,35
20120501|2012-02-07 09:30,7,826,829,822.5,824.5,86
20120501|2012-02-07 10:00,7,823,826,823,825,34
20120501|2012-02-07 10:30,7,825,825,824,824.25,30
20120501|2012-02-07 11:00,7,824,828.5,824,826.25,57
20120501|2012-02-07 11:30,7,828,830,827.25,830,88
20120501|2012-02-07 12:00,7,829.25,829.25,827.5,828.25,11
20120501|2012-02-07 12:30,7,829.25,829.5,827.5,829.25,40
20120501|2012-02-07 13:00,7,830,830,824,825.5,118
20120501|2012-02-07 18:00,8,824.25,825.75,824.25,825.25,8
20120501|2012-02-07 19:30,8,825.75,825.75,825.75,825.75,2
20120501|2012-02-07 23:00,8,825.75,826,825.75,826,10
20120501|2012-02-08 00:00,8,827.5,827.5,827.5,827.5,1
20120501|2012-02-08 01:00,8,828,828,828,828,1
20120501|2012-02-08 01:30,8,828,828,828,828,9
20120501|2012-02-08 03:00,8,830,830,830,830,1
20120501|2012-02-08 03:30,8,830,830.25,830,830.25,4
20120501|2012-02-08 06:30,8,830.25,830.25,830.25,830.25,4
20120501|2012-02-08 07:00,8,829,829.75,829,829.75,19
20120501|2012-02-08 09:30,8,830,830,828.5,829,64
20120501|2012-02-08 10:00,8,828.75,829,823.25,823.25,52
20120501|2012-02-08 10:30,8,823,824.25,821.25,821.25,29
20120501|2012-02-08 11:00,8,821.25,824.5,820,824.25,72
20120501|2012-02-08 11:30,8,822.75,824.25,822.25,823.25,31
20120501|2012-02-08 12:00,8,822.75,824.5,822,824,32
20120501|2012-02-08 12:30,8,824.25,827.5,823,825.5,115
20120501|2012-02-08 13:00,8,827,829,823.5,829,77
20120501|2012-02-08 18:00,9,825.5,825.5,824.5,824.5,3
20120501|2012-02-08 21:00,9,827,827,827,827,1
20120501|2012-02-08 21:30,9,827,827,827,827,9
20120501|2012-02-09 03:00,9,827,827,827,827,12
20120501|2012-02-09 03:30,9,827,827,827,827,2
20120501|2012-02-09 04:30,9,827,827,827,827,2
20120501|2012-02-09 05:30,9,827,827,827,827,3
20120501|2012-02-09 06:00,9,827,827,827,827,2
20120501|2012-02-09 06:30,9,826.25,826.25,826.25,826.25,3
20120501|2012-02-09 07:00,9,826.25,826.25,826.25,826.25,7
20120501|2012-02-09 09:30,9,826,832.75,826,832.25,316
20120501|2012-02-09 10:00,9,831.25,831.25,826.5,827,95
20120501|2012-02-09 10:30,9,826.25,826.25,821.5,823,155
20120501|2012-02-09 11:00,9,823,823,822.25,822.25,51
20120501|2012-02-09 11:30,9,822,822.5,819,821.75,35
20120501|2012-02-09 12:00,9,821.5,821.75,819,819.5,38
20120501|2012-02-09 12:30,9,819,819.5,818,818.75,36
20120501|2012-02-09 13:00,9,817.75,821.5,817.75,821.5,153
20120501|2012-02-09 18:00,10,820,820,816.25,816.25,18
20120501|2012-02-09 19:00,10,816.25,816.25,816.25,816.25,3
20120501|2012-02-09 20:00,10,818.25,818.25,818.25,818.25,2
20120501|2012-02-10 00:00,10,818,818,818,818,4
20120501|2012-02-10 00:30,10,818.5,820,818.5,820,23
20120501|2012-02-10 01:00,10,816.25,816.25,813.75,813.75,15
20120501|2012-02-10 09:30,10,813.25,817.75,813.25,816.25,43
20120501|2012-02-10 10:00,10,816,816.75,815.25,815.25,30
20120501|2012-02-10 10:30,10,815.25,815.5,813.25,813.25,13
20120501|2012-02-10 11:00,10,813.75,813.75,810.75,811.75,23
20120501|2012-02-10 11:30,10,811.25,812.75,810.5,812.5,87
20120501|2012-02-10 12:00,10,812.5,812.75,811,812,70
20120501|2012-02-10 12:30,10,812,812,807.25,807.25,159
20120501|2012-02-10 13:00,10,807,809.25,798.25,798.5,223
20120501|2012-02-12 18:00,13,804,806,804,806,5
20120501|2012-02-12 19:00,13,807.5,807.5,807.5,807.5,1
20120501|2012-02-13 02:30,13,809.75,813,809.75,813,20
20120501|2012-02-13 04:30,13,810.5,810.5,809.75,809.75,4
20120501|2012-02-13 06:30,13,809,809,808.5,808.75,6
20120501|2012-02-13 07:00,13,808.75,808.75,808.5,808.5,6
20120501|2012-02-13 09:30,13,809,810.5,807.75,810,121
20120501|2012-02-13 10:00,13,810,810.25,807.75,808.75,69
20120501|2012-02-13 10:30,13,808.75,808.75,806,806,70
20120501|2012-02-13 11:00,13,806,806,804,804.5,45
20120501|2012-02-13 11:30,13,804.5,804.75,804.25,804.75,43
20120501|2012-02-13 12:00,13,804.5,804.75,803,804.25,66
20120501|2012-02-13 12:30,13,803.75,804.25,803.25,804,20
20120501|2012-02-13 13:00,13,804.75,808.25,804,808.25,58
20120501|2012-02-13 18:00,14,807,807,804.75,805,9
20120501|2012-02-13 18:30,14,805,807.75,805,806,13
20120501|2012-02-13 20:00,14,805,805,805,805,1
20120501|2012-02-13 20:30,14,805.5,805.75,805.5,805.75,2
20120501|2012-02-14 03:00,14,804.75,804.75,804.75,804.75,1
20120501|2012-02-14 09:30,14,804,805,802,804.5,58
20120501|2012-02-14 10:00,14,805,805.75,804,804,64
20120501|2012-02-14 10:30,14,804.75,811.75,804.75,806.75,189
20120501|2012-02-14 11:00,14,807,808.5,806.25,806.75,48
20120501|2012-02-14 11:30,14,808,810.75,804,804,72
20120501|2012-02-14 12:00,14,804,806.5,804,806,93
20120501|2012-02-14 12:30,14,805.25,805.75,804,804,65
20120501|2012-02-14 13:00,14,804.5,805,801.75,801.75,166
20120501|2012-02-14 18:00,15,803,803,803,803,1
20120501|2012-02-15 02:30,15,805,805,805,805,1
20120501|2012-02-15 03:00,15,804.75,805.25,804.75,805.25,4
20120501|2012-02-15 04:30,15,805.25,805.25,805.25,805.25,7
20120501|2012-02-15 06:30,15,806,806,806,806,1
20120501|2012-02-15 09:30,15,803.5,808.25,803.5,807.25,106
20120501|2012-02-15 10:00,15,807,810,807,809,65
20120501|2012-02-15 10:30,15,809.25,809.5,806.25,807,116
20120501|2012-02-15 11:00,15,807,808.5,806.5,807.75,36
20120501|2012-02-15 11:30,15,807.75,808.5,805.5,805.5,75
20120501|2012-02-15 12:00,15,805.5,806.5,803,803.5,149
20120501|2012-02-15 12:30,15,804.75,805,801,803.75,69
20120501|2012-02-15 13:00,15,803.25,804.75,801,802.5,144
20120501|2012-02-15 18:00,16,802.75,803,802.5,802.5,4
20120501|2012-02-15 18:30,16,802.5,802.5,802.5,802.5,1
20120501|2012-02-15 19:00,16,803,803,802.5,802.5,5
20120501|2012-02-15 20:30,16,802.5,802.5,802.5,802.5,1
20120501|2012-02-15 22:00,16,803,803,803,803,2
20120501|2012-02-15 23:00,16,804,805,804,805,23
20120501|2012-02-15 23:30,16,805,805.75,805,805.75,16
20120501|2012-02-16 00:00,16,805.5,805.5,805,805,3
20120501|2012-02-16 01:00,16,805.75,805.75,805.75,805.75,3
20120501|2012-02-16 02:30,16,804.5,804.5,803.25,803.75,7
20120501|2012-02-16 03:30,16,803.75,803.75,803.25,803.25,20
20120501|2012-02-16 09:30,16,808.75,812.5,804.25,805.75,223
20120501|2012-02-16 10:00,16,806,810,806,810,92
20120501|2012-02-16 10:30,16,809.25,809.5,808.5,809,126
20120501|2012-02-16 11:00,16,809,809.75,807,808.5,101
20120501|2012-02-16 11:30,16,807.5,808.25,807.25,807.75,29
20120501|2012-02-16 12:00,16,807.75,808.5,807,807.25,78
20120501|2012-02-16 12:30,16,807.25,807.5,806.75,807.5,65
20120501|2012-02-16 13:00,16,807.75,815.5,807.5,813,162
20120501|2012-02-16 18:00,17,814,814,814,814,5
20120501|2012-02-16 18:30,17,813,813,810.5,810.5,5
20120501|2012-02-16 19:00,17,811.75,813,811.75,813,3
20120501|2012-02-16 19:30,17,814,814,813.75,813.75,2
20120501|2012-02-16 21:00,17,814.5,814.5,814.5,814.5,3
20120501|2012-02-16 21:30,17,814.5,817,814.5,817,14
20120501|2012-02-16 22:30,17,816.25,816.25,816.25,816.25,1
20120501|2012-02-17 03:30,17,816,816,816,816,8
20120501|2012-02-17 04:30,17,816,816,816,816,8
20120501|2012-02-17 05:00,17,816,816,816,816,10
20120501|2012-02-17 05:30,17,816,816,816,816,3
20120501|2012-02-17 06:00,17,816,816,816,816,8
20120501|2012-02-17 06:30,17,816,816,813.75,814.75,19
20120501|2012-02-17 09:30,17,814,818.75,814,817,134
20120501|2012-02-17 10:00,17,817,817,814.75,814.75,52
20120501|2012-02-17 10:30,17,816,817,815.75,816.5,50
20120501|2012-02-17 11:00,17,816,822,815.75,820.75,112
20120501|2012-02-17 11:30,17,821.5,822.5,819.5,822,163
20120501|2012-02-17 12:00,17,822,822,819.75,821.5,73
20120501|2012-02-17 12:30,17,821,821.75,821,821.75,88
20120501|2012-02-17 13:00,17,821.75,822,816.25,818,192
20120501|2012-02-20 18:00,21,817.25,819.25,817,819,20
20120501|2012-02-20 18:30,21,819,819,817.5,817.5,2
20120501|2012-02-21 01:30,21,819.75,819.75,819.75,819.75,1
20120501|2012-02-21 02:00,21,819.75,819.75,819.75,819.75,2
20120501|2012-02-21 02:30,21,820,820,819.75,820,3
20120501|2012-02-21 03:00,21,819,819,819,819,2
20120501|2012-02-21 04:00,21,817,817,817,817,3
20120501|2012-02-21 05:00,21,816,816,816,816,4
20120501|2012-02-21 05:30,21,815,815,814,814,3
20120501|2012-02-21 06:00,21,814.5,814.5,814.5,814.5,1
20120501|2012-02-21 09:30,21,815,818,810,810,209
20120501|2012-02-21 10:00,21,810,811.75,809.25,810.25,73
20120501|2012-02-21 10:30,21,809.75,810.25,807.25,808.5,105
20120501|2012-02-21 11:00,21,807.75,808,806,806.75,117
20120501|2012-02-21 11:30,21,806,809.25,806,808,103
20120501|2012-02-21 12:00,21,808.25,810.5,808,809.5,74
20120501|2012-02-21 12:30,21,811,813,810.5,811.75,78
20120501|2012-02-21 13:00,21,811.25,814.25,811,811.5,148
20120501|2012-02-21 18:00,22,813.25,813.25,813.25,813.25,11
20120501|2012-02-21 18:30,22,813.25,813.25,813.25,813.25,2
20120501|2012-02-21 19:00,22,813.25,813.25,813.25,813.25,8
20120501|2012-02-21 23:30,22,813.25,813.25,813.25,813.25,1
20120501|2012-02-22 02:00,22,814,814,814,814,1
20120501|2012-02-22 03:00,22,813.25,813.25,813.25,813.25,1
20120501|2012-02-22 03:30,22,813.5,813.5,811.75,812.75,12
20120501|2012-02-22 04:00,22,813,813.5,813,813.5,8
20120501|2012-02-22 04:30,22,814,814,814,814,3
20120501|2012-02-22 05:00,22,814,815,814,815,10
20120501|2012-02-22 09:30,22,811,811,806.5,806.5,256
20120501|2012-02-22 10:00,22,806.75,809.25,806.75,809,21
20120501|2012-02-22 10:30,22,808,812,808,812,43
20120501|2012-02-22 11:00,22,812,814.25,811.75,814,96
20120501|2012-02-22 11:30,22,814,815,813,815,112
20120501|2012-02-22 12:00,22,815,815.25,813.5,814,97
20120501|2012-02-22 12:30,22,814.5,815.75,813.25,815.75,113
20120501|2012-02-22 13:00,22,815.75,820.75,815.75,815.75,355
20120501|2012-02-22 18:00,23,815.75,821,815,817,48
20120501|2012-02-22 19:30,23,817.75,818.75,817.75,818.5,7
20120501|2012-02-23 00:00,23,816.25,816.25,816.25,816.25,2
20120501|2012-02-23 00:30,23,816.5,816.5,816.5,816.5,3
20120501|2012-02-23 01:00,23,816.5,816.5,816.5,816.5,1
20120501|2012-02-23 01:30,23,817,817,817,817,6
20120501|2012-02-23 03:00,23,817,817,817,817,1
20120501|2012-02-23 06:30,23,816.5,817.25,816.5,817.25,9
20120501|2012-02-23 09:30,23,817,817.25,809.5,811,336
20120501|2012-02-23 10:00,23,811.75,811.75,809.25,810.5,72
20120501|2012-02-23 10:30,23,810.75,812.75,809.75,810.75,269
20120501|2012-02-23 11:00,23,810.75,811,804,804.75,338
20120501|2012-02-23 11:30,23,804.5,806,802.75,804,407
20120501|2012-02-23 12:00,23,804.25,806,804.25,805.5,84
20120501|2012-02-23 12:30,23,806,808.25,805.25,806,168
20120501|2012-02-23 13:00,23,806.25,806.5,802,804,397
20120501|2012-02-23 18:00,24,804,804.5,803.25,803.25,22
20120501|2012-02-23 18:30,24,803.25,803.25,801.25,801.25,4
20120501|2012-02-23 19:00,24,803,803,803,803,1
20120501|2012-02-23 20:00,24,802,803,802,803,2
20120501|2012-02-23 20:30,24,803,803,803,803,3
20120501|2012-02-23 21:00,24,803,803,803,803,3
20120501|2012-02-24 00:00,24,803,803,803,803,3
20120501|2012-02-24 01:00,24,802,802,801.25,801.25,16
20120501|2012-02-24 01:30,24,801.25,801.25,801.25,801.25,2
20120501|2012-02-24 03:30,24,806,806.5,806,806.5,3
20120501|2012-02-24 04:00,24,803.25,803.25,803.25,803.25,2
20120501|2012-02-24 04:30,24,802.5,802.5,802.5,802.5,1
20120501|2012-02-24 05:00,24,802,802,801.25,801.25,2
20120501|2012-02-24 05:30,24,801.25,801.25,801.25,801.25,2
20120501|2012-02-24 06:30,24,801.25,801.25,800,801,35
20120501|2012-02-24 07:00,24,800.5,801.25,796.5,798,46
20120501|2012-02-24 09:30,24,798,800.25,790.5,790.75,448
20120501|2012-02-24 10:00,24,791.25,793.25,790,792.75,267
20120501|2012-02-24 10:30,24,792.5,793.25,791.25,792.5,264
20120501|2012-02-24 11:00,24,792.75,793.25,791.75,792.5,274
20120501|2012-02-24 11:30,24,792,793.25,791,791.75,193
20120501|2012-02-24 12:00,24,791.75,793,790.75,791.25,125
20120501|2012-02-24 12:30,24,791.5,794.75,788.5,788.75,315
20120501|2012-02-24 13:00,24,789,793.75,789,793,275
20120501|2012-02-26 18:00,27,792.5,793,788.25,789.5,129
20120501|2012-02-26 18:30,27,789.5,789.5,788.25,788.25,9
20120501|2012-02-26 19:00,27,787.5,787.5,787.5,787.5,1
20120501|2012-02-26 20:00,27,790.25,790.25,790.25,790.25,1
20120501|2012-02-26 20:30,27,788.25,788.25,788.25,788.25,1
20120501|2012-02-27 01:00,27,787.5,787.5,787.25,787.25,2
20120501|2012-02-27 02:00,27,788.5,789,788.5,789,3
20120501|2012-02-27 02:30,27,787.5,788,787.5,788,5
20120501|2012-02-27 03:00,27,788,788,788,788,2
20120501|2012-02-27 03:30,27,788,788,788,788,2
20120501|2012-02-27 04:00,27,788,788,788,788,3
20120501|2012-02-27 04:30,27,788,788,788,788,1
20120501|2012-02-27 05:00,27,788,789,788,789,11
20120501|2012-02-27 05:30,27,787.5,787.5,786.25,786.25,18
20120501|2012-02-27 06:00,27,786.25,786.25,786.25,786.25,10
20120501|2012-02-27 07:00,27,786,786.25,785.5,785.5,23
20120501|2012-02-27 09:30,27,786.25,788.75,781.25,783,702
20120501|2012-02-27 10:00,27,783.5,788.5,783.25,787.25,362
20120501|2012-02-27 10:30,27,787.75,792.75,787.5,792.25,491
20120501|2012-02-27 11:00,27,793,793.25,788.5,790.25,189
20120501|2012-02-27 11:30,27,790.25,792.5,790,792,189
20120501|2012-02-27 12:00,27,792.5,794.5,792.25,794.5,207
20120501|2012-02-27 12:30,27,794.25,799.5,794.25,798.75,255
20120501|2012-02-27 13:00,27,798.75,800.75,796,797.5,336
20120501|2012-02-27 18:00,28,798,798,796.5,796.5,14
20120501|2012-02-27 18:30,28,797.75,797.75,795.5,796,8
20120501|2012-02-27 20:30,28,796.25,796.25,796.25,796.25,1
20120501|2012-02-27 21:00,28,796,796,796,796,1
20120501|2012-02-27 22:00,28,797,797,797,797,1
20120501|2012-02-27 23:00,28,796,796,796,796,1
20120501|2012-02-28 03:00,28,797.75,797.75,797.75,797.75,1
20120501|2012-02-28 03:30,28,797.75,799,797.75,799,32
20120501|2012-02-28 04:00,28,799.25,799.25,799.25,799.25,5
20120501|2012-02-28 04:30,28,799.25,799.75,799.25,799.75,22
20120501|2012-02-28 05:00,28,799.5,799.75,799.5,799.75,14
20120501|2012-02-28 05:30,28,800,800,800,800,1
20120501|2012-02-28 06:00,28,799.75,800.25,799.75,800.25,15
20120501|2012-02-28 06:30,28,800.25,801.75,800.25,800.75,14
20120501|2012-02-28 07:00,28,800.75,801.5,800.75,801.5,3
20120501|2012-02-28 09:30,28,801.25,804,801,803.75,164
20120501|2012-02-28 10:00,28,802.75,805,802.5,803.25,150
20120501|2012-02-28 10:30,28,804,805,801.75,802.75,238
20120501|2012-02-28 11:00,28,803,803.5,798.5,803.5,219
20120501|2012-02-28 11:30,28,803.5,804,803,803.25,40
20120501|2012-02-28 12:00,28,803.25,806,803.25,803.75,107
20120501|2012-02-28 12:30,28,803.5,805,802.75,805,89
20120501|2012-02-28 13:00,28,804.75,809.25,804,808,172
20120501|2012-02-28 18:00,29,805.5,805.5,804.25,805.5,23
20120501|2012-02-28 18:30,29,806.5,806.5,806.5,806.5,1
20120501|2012-02-29 01:00,29,807.5,808,807.5,808,5
20120501|2012-02-29 01:30,29,808,808,808,808,1
20120501|2012-02-29 02:30,29,808.25,808.25,808.25,808.25,1
20120501|2012-02-29 03:00,29,808.5,809,808.5,809,23
20120501|2012-02-29 03:30,29,809,809,809,809,8
20120501|2012-02-29 04:30,29,809.5,809.5,809.5,809.5,1
20120501|2012-02-29 05:00,29,809.25,809.75,809.25,809.5,4
20120501|2012-02-29 05:30,29,809.75,811,809.75,811,21
20120501|2012-02-29 06:00,29,811,812.5,810.75,812.5,19
20120501|2012-02-29 07:00,29,811.25,811.25,810.5,810.5,4
20120501|2012-02-29 09:30,29,807.5,810.5,804.75,807.25,219
20120501|2012-02-29 10:00,29,805.75,809.75,805.75,808.25,146
20120501|2012-02-29 10:30,29,807.5,809.25,806,809.25,144
20120501|2012-02-29 11:00,29,808.5,811.75,808,811,203
20120501|2012-02-29 11:30,29,810.75,811.25,808.25,808.75,95
20120501|2012-02-29 12:00,29,808.25,810,807,808.5,58
20120501|2012-02-29 12:30,29,808.5,813.75,808.25,813,128
20120501|2012-02-29 13:00,29,813.25,814,806.75,812.75,520
20120501|2012-02-29 18:00,1,808.25,808.25,806.5,806.5,13
20120501|2012-02-29 18:30,1,806.75,806.75,806.75,806.75,1
20120501|2012-03-01 00:00,1,809,809,809,809,3
20120501|2012-03-01 00:30,1,809,809.25,808.75,809.25,11
20120501|2012-03-01 01:00,1,810,810,809.75,809.75,3
20120501|2012-03-01 01:30,1,809.75,810,809.75,810,2
20120501|2012-03-01 02:00,1,810,810,810,810,2
20120501|2012-03-01 02:30,1,810,810,810,810,1
20120501|2012-03-01 03:30,1,810.5,810.75,810.5,810.75,4
20120501|2012-03-01 05:00,1,810.75,810.75,810.75,810.75,1
20120501|2012-03-01 05:30,1,811,811,811,811,4
20120501|2012-03-01 06:00,1,811,811,810.75,811,39
20120501|2012-03-01 06:30,1,812.25,812.25,812.25,812.25,1
20120501|2012-03-01 07:00,1,810,810.25,810,810.25,2
20120501|2012-03-01 09:30,1,809.75,814,809,812.5,260
20120501|2012-03-01 10:00,1,812.25,819.75,812.25,819.75,349
20120501|2012-03-01 10:30,1,819.5,820.75,816.25,817,129
20120501|2012-03-01 11:00,1,817,820.5,816,819.25,141
20120501|2012-03-01 11:30,1,819.25,819.25,817,817,66
20120501|2012-03-01 12:00,1,817,818.5,817,818.25,72
20120501|2012-03-01 12:30,1,818,818.5,815,815.75,148
20120501|2012-03-01 13:00,1,817.5,819,815,815,216
20120501|2012-03-01 18:00,2,815,815,814.25,814.25,9
20120501|2012-03-01 18:30,2,814,814,814,814,2
20120501|2012-03-01 19:00,2,814,814,814,814,1
20120501|2012-03-01 20:00,2,814.75,815.25,814.75,815.25,4
20120501|2012-03-01 23:30,2,815,815.5,815,815.5,8
20120501|2012-03-02 00:30,2,816.25,816.25,816.25,816.25,2
20120501|2012-03-02 01:00,2,816.5,817,816.5,817,37
20120501|2012-03-02 01:30,2,817,817.25,817,817,7
20120501|2012-03-02 02:00,2,818,818.25,818,818.25,6
20120501|2012-03-02 02:30,2,818.75,818.75,818.75,818.75,7
20120501|2012-03-02 03:30,2,818.75,818.75,818.75,818.75,4
20120501|2012-03-02 04:30,2,819,819,819,819,6
20120501|2012-03-02 05:00,2,820,820,820,820,2
20120501|2012-03-02 05:30,2,819.5,819.5,819.5,819.5,1
20120501|2012-03-02 06:30,2,819.75,819.75,819.75,819.75,7
20120501|2012-03-02 07:00,2,820.75,825,820.75,823,119
20120501|2012-03-02 09:30,2,822.5,823,818.5,821,261
20120501|2012-03-02 10:00,2,820.75,825.5,820.75,825.5,233
20120501|2012-03-02 10:30,2,825.5,827.5,825.25,827.5,176
20120501|2012-03-02 11:00,2,827.25,828,826,826.75,99
20120501|2012-03-02 11:30,2,826.5,827,826,826.25,68
20120501|2012-03-02 12:00,2,826,827.75,826,826.75,125
20120501|2012-03-02 12:30,2,826.75,828,826,827.5,74
20120501|2012-03-02 13:00,2,828,834.25,825.5,830,387
20120501|2012-03-04 18:00,5,828.25,832,828.25,832,62
20120501|2012-03-04 18:30,5,832,834,832,834,22
20120501|2012-03-04 19:00,5,832.75,833.5,832.75,833.5,3
20120501|2012-03-04 21:30,5,832.5,832.5,832.5,832.5,1
20120501|2012-03-05 00:30,5,833,833.5,833,833.5,6
20120501|2012-03-05 02:00,5,831.75,831.75,831.75,831.75,2
20120501|2012-03-05 03:00,5,832,832.75,832,832.75,5
20120501|2012-03-05 04:00,5,835,838.25,835,837,41
20120501|2012-03-05 05:30,5,836.75,836.75,836.75,836.75,1
20120501|2012-03-05 06:30,5,838,838,838,838,1
20120501|2012-03-05 07:00,5,838,838.5,836.75,838.5,18
20120501|2012-03-05 09:30,5,834.5,844.5,834.5,838.5,739
20120501|2012-03-05 10:00,5,838.5,840.75,836.25,840,233
20120501|2012-03-05 10:30,5,840,842,839.5,842,155
20120501|2012-03-05 11:00,5,841.75,842.5,841.25,841.25,111
20120501|2012-03-05 11:30,5,841,842,838.25,838.75,116
20120501|2012-03-05 12:00,5,838.5,840.25,838.25,839.75,84
20120501|2012-03-05 12:30,5,839.75,840.5,836.75,840.5,82
20120501|2012-03-05 13:00,5,840.5,840.5,832.75,833.5,207
20120501|2012-03-05 18:00,6,832.25,833,830,831,14
20120501|2012-03-05 19:00,6,831.5,831.5,831.5,831.5,2
20120501|2012-03-05 19:30,6,831.25,831.75,831.25,831.75,9
20120501|2012-03-05 20:00,6,831.75,832.5,831,832.5,11
20120501|2012-03-05 20:30,6,832.75,832.75,831,831,7
20120501|2012-03-05 22:00,6,832.5,832.5,832.5,832.5,1
20120501|2012-03-05 22:30,6,831.75,831.75,831.75,831.75,1
20120501|2012-03-05 23:00,6,832.75,832.75,832.75,832.75,2
20120501|2012-03-06 00:00,6,832.75,832.75,832.75,832.75,1
20120501|2012-03-06 01:00,6,832.5,832.5,832.5,832.5,1
20120501|2012-03-06 01:30,6,832.75,833,832.75,833,2
20120501|2012-03-06 03:00,6,833,834,832.75,833.5,47
20120501|2012-03-06 03:30,6,833.5,833.5,833,833,4
20120501|2012-03-06 04:00,6,833,833,833,833,2
20120501|2012-03-06 04:30,6,833,833,833,833,3
20120501|2012-03-06 05:00,6,832.5,832.5,832.5,832.5,1
20120501|2012-03-06 05:30,6,832.25,832.25,832.25,832.25,1
20120501|2012-03-06 06:00,6,832.75,833,832.75,833,3
20120501|2012-03-06 06:30,6,833,833,831.25,832,3
20120501|2012-03-06 07:00,6,831.5,831.5,831,831,8
20120501|2012-03-06 09:30,6,827.75,828,824,826.75,235
20120501|2012-03-06 10:00,6,826.75,827.75,825.5,827,59
20120501|2012-03-06 10:30,6,827.5,827.5,822,822.25,73
20120501|2012-03-06 11:00,6,822.5,822.75,820.5,821.25,61
20120501|2012-03-06 11:30,6,822,824.25,821.75,823.5,66
20120501|2012-03-06 12:00,6,822,824.25,821.75,823.75,47
20120501|2012-03-06 12:30,6,823.75,824.25,822,823,34
20120501|2012-03-06 13:00,6,822,823,817,820.75,317
20120501|2012-03-06 18:00,7,818,818,817.5,818,7
20120501|2012-03-06 18:30,7,818,818,818,818,1
20120501|2012-03-06 19:00,7,817.5,817.5,817.5,817.5,1
20120501|2012-03-06 20:00,7,817,817,817,817,2
20120501|2012-03-06 21:30,7,817.75,818.25,817.75,818.25,5
20120501|2012-03-06 23:00,7,818.25,818.25,818.25,818.25,6
20120501|2012-03-06 23:30,7,818.25,818.25,818.25,818.25,1
20120501|2012-03-07 00:00,7,818.75,818.75,818.75,818.75,3
20120501|2012-03-07 00:30,7,818.25,818.25,818.25,818.25,1
20120501|2012-03-07 03:00,7,818.75,818.75,818.5,818.5,19
20120501|2012-03-07 05:30,7,819,819,819,819,1
20120501|2012-03-07 06:30,7,818.25,818.25,818.25,818.25,1
20120501|2012-03-07 07:00,7,818.25,818.25,818.25,818.25,1
20120501|2012-03-07 09:30,7,816.5,820.25,815,816.5,152
20120501|2012-03-07 10:00,7,816.5,816.5,809.25,810.5,202
20120501|2012-03-07 10:30,7,810,811.25,809,810.25,63
20120501|2012-03-07 11:00,7,810.25,810.75,809.25,810,71
20120501|2012-03-07 11:30,7,809.5,811,809.25,811,66
20120501|2012-03-07 12:00,7,811,812.25,810.5,811.5,46
20120501|2012-03-07 12:30,7,811.5,813.25,805.75,808,143
20120501|2012-03-07 13:00,7,809,812,808,808.25,326
20120501|2012-03-07 18:00,8,808.25,809.75,808,809.75,20
20120501|2012-03-07 20:00,8,808.75,808.75,808.75,808.75,6
20120501|2012-03-07 21:00,8,810,810,810,810,2
20120501|2012-03-07 21:30,8,810,810,810,810,5
20120501|2012-03-07 22:00,8,810,810,810,810,4
20120501|2012-03-07 22:30,8,811.5,811.5,811.5,811.5,1
20120501|2012-03-08 01:30,8,811.75,812,811.75,812,5
20120501|2012-03-08 02:30,8,812,812,812,812,3
20120501|2012-03-08 04:00,8,812,812,812,812,2
20120501|2012-03-08 04:30,8,812,812,812,812,3
20120501|2012-03-08 05:00,8,811.25,811.25,808.75,808.75,22
20120501|2012-03-08 06:00,8,812.5,812.75,812.5,812.75,2
20120501|2012-03-08 07:00,8,812.75,813.25,812.75,813.25,2
20120501|2012-03-08 09:30,8,810.25,814.25,807,808,134
20120501|2012-03-08 10:00,8,807.75,809,807,808.5,185
20120501|2012-03-08 10:30,8,808.5,809.5,807.75,807.75,56
20120501|2012-03-08 11:00,8,808,808,806.5,806.5,24
20120501|2012-03-08 11:30,8,806.5,808,805,807.25,93
20120501|2012-03-08 12:00,8,807,808.25,805.25,808.25,45
20120501|2012-03-08 12:30,8,808,808.75,806.25,806.5,148
20120501|2012-03-08 13:00,8,806.5,806.5,802,803.5,223
20120501|2012-03-08 18:00,9,802.75,803,802,802.75,10
20120501|2012-03-08 18:30,9,802,802,802,802,2
20120501|2012-03-08 19:00,9,803,803.5,803,803.5,12
20120501|2012-03-08 19:30,9,804,804,804,804,1
20120501|2012-03-08 20:00,9,804.5,804.5,804,804,4
20120501|2012-03-08 22:00,9,805.5,805.5,805.5,805.5,1
20120501|2012-03-09 02:00,9,804.25,804.25,804.25,804.25,2
20120501|2012-03-09 02:30,9,804.25,804.25,804.25,804.25,1
20120501|2012-03-09 04:30,9,804,804.5,802.5,802.5,5
20120501|2012-03-09 05:00,9,802.5,802.5,802.5,802.5,1
20120501|2012-03-09 05:30,9,802.5,802.5,801.75,801.75,9
20120501|2012-03-09 06:00,9,801.75,801.75,801.75,801.75,3
20120501|2012-03-09 07:00,9,804.5,807,804.5,807,12
20120501|2012-03-09 09:30,9,808,810,800,809.25,188
20120501|2012-03-09 10:00,9,809.25,812,806.5,807,144
20120501|2012-03-09 10:30,9,805,811,804.25,809.25,98
20120501|2012-03-09 11:00,9,810,810,806,807.5,40
20120501|2012-03-09 11:30,9,807.5,808,806.5,807.25,33
20120501|2012-03-09 12:00,9,807,807.75,805.25,805.25,40
20120501|2012-03-09 12:30,9,805,808.5,803.75,805.25,66
20120501|2012-03-09 13:00,9,806.25,808.5,802,803,156
20120501|2012-03-11 18:00,12,801.75,801.75,801,801.5,9
20120501|2012-03-11 19:30,12,802.5,802.5,802.5,802.5,1
20120501|2012-03-11 20:00,12,804.75,804.75,804.5,804.5,6
20120501|2012-03-11 21:00,12,805,805,805,805,1
20120501|2012-03-11 21:30,12,802.75,802.75,802.75,802.75,1
20120501|2012-03-11 22:30,12,804,804,804,804,1
20120501|2012-03-12 02:00,12,804,804,804,804,1
20120501|2012-03-12 03:30,12,803.25,803.25,803.25,803.25,1
20120501|2012-03-12 04:30,12,804,804,804,804,3
20120501|2012-03-12 05:00,12,804,804,802.75,802.75,13
20120501|2012-03-12 09:30,12,802.75,811,800.25,811,155
20120501|2012-03-12 10:00,12,809.75,810.75,809.5,810,52
20120501|2012-03-12 10:30,12,810.75,811,810.25,810.5,28
20120501|2012-03-12 11:00,12,810.5,812.5,810,812.5,73
20120501|2012-03-12 11:30,12,811,812,811,811,17
20120501|2012-03-12 12:00,12,811.25,811.5,810.5,810.5,30
20120501|2012-03-12 12:30,12,810.5,810.5,809.5,809.75,21
20120501|2012-03-12 13:00,12,809.75,821.75,808.5,819.5,426
20120501|2012-03-12 18:00,13,818.5,818.5,815.75,816,6
20120501|2012-03-12 18:30,13,816.5,816.5,816.5,816.5,2
20120501|2012-03-12 20:00,13,817,817,817,817,2
20120501|2012-03-12 20:30,13,819,819,819,819,21
20120501|2012-03-12 21:30,13,819.25,819.25,819.25,819.25,2
20120501|2012-03-12 22:00,13,819.25,819.5,819.25,819.5,2
20120501|2012-03-12 22:30,13,819.5,819.5,819.5,819.5,1
20120501|2012-03-13 01:30,13,819.5,819.5,819.5,819.5,2
20120501|2012-03-13 03:00,13,819.5,820,819.5,820,15
20120501|2012-03-13 03:30,13,820,820,820,820,4
20120501|2012-03-13 04:00,13,820,820.25,820,820.25,10
20120501|2012-03-13 05:00,13,820,820.25,820,820.25,4
20120501|2012-03-13 06:00,13,820.25,820.25,820.25,820.25,3
20120501|2012-03-13 06:30,13,820.25,820.25,820,820,5
20120501|2012-03-13 07:00,13,820.5,820.5,820.5,820.5,1
20120501|2012-03-13 09:30,13,821,824.25,818,818,235
20120501|2012-03-13 10:00,13,818.25,821,818,820.25,99
20120501|2012-03-13 10:30,13,820.25,820.25,815.75,816.5,77
20120501|2012-03-13 11:00,13,817,817,815,815,33
20120501|2012-03-13 11:30,13,815.75,816,813.5,814.5,59
20120501|2012-03-13 12:00,13,814.5,814.5,813.25,813.25,17
20120501|2012-03-13 12:30,13,813.5,814.25,813.25,813.25,14
20120501|2012-03-13 13:00,13,814,814.75,809,810,267
20120501|2012-03-13 18:00,14,811,811,811,811,6
20120501|2012-03-13 18:30,14,812,813,812,813,5
20120501|2012-03-13 19:00,14,812.75,812.75,812.75,812.75,1
20120501|2012-03-13 22:00,14,812.75,812.75,812,812,4
20120501|2012-03-14 00:30,14,810,810,810,810,1
20120501|2012-03-14 02:30,14,808,808,808,808,3
20120501|2012-03-14 03:30,14,808,808,808,808,1
20120501|2012-03-14 04:00,14,808,808,808,808,1
20120501|2012-03-14 04:30,14,808,808,808,808,5
20120501|2012-03-14 05:30,14,807.75,807.75,807.75,807.75,1
20120501|2012-03-14 06:00,14,807.75,807.75,806.5,806.5,5
20120501|2012-03-14 06:30,14,806.5,806.5,806.5,806.5,1
20120501|2012-03-14 09:30,14,809.5,811.75,809,810.75,60
20120501|2012-03-14 10:00,14,811,811,805,806.25,131
20120501|2012-03-14 10:30,14,807,807,806,806.75,51
20120501|2012-03-14 11:00,14,807.5,810.5,807.5,810,73
20120501|2012-03-14 11:30,14,809.75,811.25,809.75,811,58
20120501|2012-03-14 12:00,14,811,813.5,809,809,72
20120501|2012-03-14 12:30,14,809,809.25,808,809,96
20120501|2012-03-14 13:00,14,808.75,809,805,806.5,184
20120501|2012-03-14 18:00,15,806,806.5,806,806.5,18
20120501|2012-03-14 20:00,15,807.5,807.5,807.5,807.5,2
20120501|2012-03-14 23:00,15,808,808,808,808,2
20120501|2012-03-14 23:30,15,809,809,809,809,3
20120501|2012-03-15 00:30,15,809.5,809.5,809.5,809.5,5
20120501|2012-03-15 03:00,15,810,810,810,810,1
20120501|2012-03-15 03:30,15,809.5,809.5,809.5,809.5,2
20120501|2012-03-15 04:00,15,810,810,810,810,10
20120501|2012-03-15 04:30,15,811.75,811.75,811.25,811.25,35
20120501|2012-03-15 06:00,15,811,812,811,812,20
20120501|2012-03-15 06:30,15,811.5,812.25,810.5,810.5,11
20120501|2012-03-15 07:00,15,812,813,812,813,5
20120501|2012-03-15 09:30,15,813.5,822,811,816.25,283
20120501|2012-03-15 10:00,15,817,819.25,813.5,813.75,133
20120501|2012-03-15 10:30,15,814.25,817.5,811,811,166
20120501|2012-03-15 11:00,15,811,817.25,810.5,814.25,63
20120501|2012-03-15 11:30,15,814.5,816,811.75,812.25,72
20120501|2012-03-15 12:00,15,812.5,815.5,811.5,814.5,66
20120501|2012-03-15 12:30,15,815,817,815,816.5,67
20120501|2012-03-15 13:00,15,816.5,823,816.5,822,193
20120501|2012-03-15 18:00,16,818.75,819.75,818.25,819.5,9
20120501|2012-03-15 19:00,16,818,818,818,818,1
20120501|2012-03-15 19:30,16,820,820,820,820,3
20120501|2012-03-15 20:30,16,820,820,820,820,1
20120501|2012-03-15 21:00,16,820,820,820,820,2
20120501|2012-03-15 21:30,16,820.25,820.25,820.25,820.25,1
20120501|2012-03-15 23:00,16,819,819,819,819,4
20120501|2012-03-16 00:00,16,819,819,819,819,1
20120501|2012-03-16 02:30,16,820.25,820.75,820.25,820.75,14
20120501|2012-03-16 04:00,16,821,825,821,825,47
20120501|2012-03-16 04:30,16,824.5,825,823.75,824,10
20120501|2012-03-16 05:00,16,821,821,821,821,8
20120501|2012-03-16 05:30,16,821,821,820.75,820.75,5
20120501|2012-03-16 06:00,16,821,821,821,821,11
20120501|2012-03-16 06:30,16,820.75,820.75,820.5,820.5,9
20120501|2012-03-16 07:00,16,820.5,820.5,820.5,820.5,2
20120501|2012-03-16 09:30,16,820,826,819.75,824.75,240
20120501|2012-03-16 10:00,16,824.75,825.25,818.5,820,83
20120501|2012-03-16 10:30,16,820.25,822,819.75,821.5,44
20120501|2012-03-16 11:00,16,821.75,822.75,821.75,822,23
20120501|2012-03-16 11:30,16,822,822.75,818,818,43
20120501|2012-03-16 12:00,16,818.25,820.5,818,820.25,71
20120501|2012-03-16 12:30,16,818.75,821.75,818.75,821.25,39
20120501|2012-03-16 13:00,16,821,825.25,821,824,169
20120501|2012-03-18 18:00,19,820.5,825,820.5,824.75,24
20120501|2012-03-18 19:00,19,825,825,825,825,6
20120501|2012-03-18 19:30,19,825,825,825,825,4
20120501|2012-03-18 22:30,19,825,825,825,825,1
20120501|2012-03-19 01:30,19,824.75,824.75,824.75,824.75,1
20120501|2012-03-19 02:30,19,824.25,824.25,823,823,3
20120501|2012-03-19 03:00,19,823,824,822,822,13
20120501|2012-03-19 04:00,19,820.25,823.25,820,823.25,10
20120501|2012-03-19 04:30,19,823,823.5,823,823,8
20120501|2012-03-19 05:00,19,823,825,822.25,824.75,20
20120501|2012-03-19 05:30,19,824.75,825,824.75,825,4
20120501|2012-03-19 06:30,19,823,823.25,823,823,3
20120501|2012-03-19 07:00,19,822.25,822.25,822.25,822.25,2
20120501|2012-03-19 09:30,19,820.75,820.75,812.25,818.25,139
20120501|2012-03-19 10:00,19,818.25,818.25,814,817.5,45
20120501|2012-03-19 10:30,19,817,817.25,816,817.25,15
20120501|2012-03-19 11:00,19,816.5,816.5,813,813.75,29
20120501|2012-03-19 11:30,19,814.5,815.75,814,815,22
20120501|2012-03-19 12:00,19,813.75,816.75,813.5,815.25,26
20120501|2012-03-19 12:30,19,815.25,816,813.5,813.75,37
20120501|2012-03-19 13:00,19,813.5,814.25,805,805,332
20120501|2012-03-19 18:00,20,804.5,806.5,804.5,806.5,17
20120501|2012-03-19 20:00,20,804.25,805,803.75,803.75,8
20120501|2012-03-19 20:30,20,803,803,800.75,800.75,10
20120501|2012-03-19 22:00,20,800,800,800,800,2
20120501|2012-03-20 01:30,20,802,802,800,802,41
20120501|2012-03-20 02:00,20,802,802,802,802,1
20120501|2012-03-20 03:00,20,803,803,802,802,2
20120501|2012-03-20 04:30,20,800,800,800,800,1
20120501|2012-03-20 05:00,20,800,800,800,800,1
20120501|2012-03-20 07:00,20,799,799,799,799,1
20120501|2012-03-20 09:30,20,799.25,801.25,797.25,799.5,204
20120501|2012-03-20 10:00,20,799.75,801,798.5,801,148
20120501|2012-03-20 10:30,20,801,803,801,802,105
20120501|2012-03-20 11:00,20,803,803.5,802.25,802.25,41
20120501|2012-03-20 11:30,20,802.25,803,801.5,802,54
20120501|2012-03-20 12:00,20,802.5,803,799,799,120
20120501|2012-03-20 12:30,20,799.25,801,799,800.25,143
20120501|2012-03-20 13:00,20,801,801.5,799,800,139
20120501|2012-03-20 18:00,21,800.25,800.75,800,800.5,16
20120501|2012-03-20 18:30,21,800,800,800,800,2
20120501|2012-03-20 19:30,21,800.5,800.5,800.25,800.25,2
20120501|2012-03-20 20:30,21,801,801,801,801,1
20120501|2012-03-20 21:00,21,801,802,801,802,7
20120501|2012-03-20 21:30,21,801,801,801,801,1
20120501|2012-03-20 22:00,21,802,802,802,802,1
20120501|2012-03-20 23:30,21,802,802,802,802,1
20120501|2012-03-21 00:00,21,801,801,801,801,7
20120501|2012-03-21 01:30,21,800,800,800,800,1
20120501|2012-03-21 04:30,21,800,800,800,800,2
20120501|2012-03-21 05:00,21,800,800,800,800,2
20120501|2012-03-21 05:30,21,800,800,799.5,799.5,19
20120501|2012-03-21 06:00,21,799,799,799,799,6
20120501|2012-03-21 06:30,21,799,800,799,799,12
20120501|2012-03-21 09:30,21,799,806.75,799,806,190
20120501|2012-03-21 10:00,21,806.25,807.25,803.25,804,106
20120501|2012-03-21 10:30,21,803.75,805,803,803.5,78
20120501|2012-03-21 11:00,21,803.5,805,801,802,74
20120501|2012-03-21 11:30,21,801.75,804.5,801.25,804,74
20120501|2012-03-21 12:00,21,804.25,804.75,801.25,802.75,54
20120501|2012-03-21 12:30,21,803,804.5,802.25,802.25,86
20120501|2012-03-21 13:00,21,803,803.5,796,797,164
20120501|2012-03-21 18:00,22,799,802,798.75,802,11
20120501|2012-03-21 19:00,22,802,802,802,802,1
20120501|2012-03-21 19:30,22,802,805,802,805,20
20120501|2012-03-21 20:00,22,804,804,804,804,1
20120501|2012-03-21 22:00,22,802.25,802.25,802.25,802.25,2
20120501|2012-03-21 23:00,22,802,802,801.75,801.75,3
20120501|2012-03-22 00:30,22,802,802,802,802,1
20120501|2012-03-22 01:30,22,801.75,801.75,801.5,801.5,2
20120501|2012-03-22 02:00,22,801.5,801.5,801.5,801.5,3
20120501|2012-03-22 03:30,22,799.5,799.5,798.25,798.25,10
20120501|2012-03-22 04:30,22,798,798,798,798,5
20120501|2012-03-22 05:00,22,798,798,798,798,3
20120501|2012-03-22 05:30,22,798,798,796,796,3
20120501|2012-03-22 09:30,22,798,798.5,795,796.25,109
20120501|2012-03-22 10:00,22,796,797.5,795.75,797.25,156
20120501|2012-03-22 10:30,22,797,800,797,799.25,140
20120501|2012-03-22 11:00,22,799,800,798,799.5,37
20120501|2012-03-22 11:30,22,799.5,806,799.25,806,126
20120501|2012-03-22 12:00,22,806,807.5,805,806.25,82
20120501|2012-03-22 12:30,22,807,807.75,805.75,805.75,30
20120501|2012-03-22 13:00,22,805.5,808,805,806.75,153
20120501|2012-03-22 18:00,23,806.75,808.25,806.75,808.25,7
20120501|2012-03-22 19:00,23,809.75,809.75,809.75,809.75,1
20120501|2012-03-22 21:30,23,809,809,807.5,807.5,5
20120501|2012-03-23 04:00,23,810,810,810,810,1
20120501|2012-03-23 04:30,23,807.5,807.5,807.5,807.5,7
20120501|2012-03-23 07:00,23,807.5,807.5,807.5,807.5,1
20120501|2012-03-23 09:30,23,807.5,814.75,807.5,811,106
20120501|2012-03-23 10:00,23,811,811.75,810.5,811.75,38
20120501|2012-03-23 10:30,23,812.25,813.5,811.75,813,86
20120501|2012-03-23 11:00,23,812.75,813.25,812.25,812.75,39
20120501|2012-03-23 11:30,23,813,813.5,812.5,813.5,77
20120501|2012-03-23 12:00,23,813.5,814,812.75,813,36
20120501|2012-03-23 12:30,23,813.75,814,811.75,812.5,68
20120501|2012-03-23 13:00,23,812.75,819,812.5,814.75,226
20120501|2012-03-25 18:00,26,815,816.75,814.5,814.5,13
20120501|2012-03-25 18:30,26,815,815,814,814,5
20120501|2012-03-25 19:00,26,814.25,814.25,814.25,814.25,1
20120501|2012-03-25 20:00,26,816,816,816,816,1
20120501|2012-03-25 22:30,26,816,816,816,816,1
20120501|2012-03-26 09:30,26,816.75,829.5,816.75,828.5,247
20120501|2012-03-26 10:00,26,829,830.75,827.25,829.5,182
20120501|2012-03-26 10:30,26,829.75,830,827.5,827.5,65
20120501|2012-03-26 11:00,26,828,828.75,827,827.5,95
20120501|2012-03-26 11:30,26,828.25,828.5,821,821.25,91
20120501|2012-03-26 12:00,26,822,825.75,821.25,824.5,97
20120501|2012-03-26 12:30,26,824.25,824.5,821,821.25,113
20120501|2012-03-26 13:00,26,823,825,820.75,820.75,149
20120501|2012-03-26 18:00,27,820.75,820.75,820,820,7
20120501|2012-03-26 18:30,27,820,820,820,820,1
20120501|2012-03-26 20:30,27,821.5,821.75,821.5,821.75,7
20120501|2012-03-26 21:30,27,821.75,821.75,821.75,821.75,4
20120501|2012-03-26 22:00,27,821.75,821.75,820.5,820.5,7
20120501|2012-03-26 22:30,27,821.5,821.5,821.5,821.5,1
20120501|2012-03-26 23:00,27,821.5,821.5,821.5,821.5,2
20120501|2012-03-27 02:00,27,821.5,821.5,821.5,821.5,2
20120501|2012-03-27 02:30,27,821.75,821.75,821.75,821.75,1
20120501|2012-03-27 03:00,27,821.75,821.75,821.75,821.75,1
20120501|2012-03-27 03:30,27,821.75,822,821.75,821.75,12
20120501|2012-03-27 04:00,27,822,822,822,822,6
20120501|2012-03-27 06:00,27,822,822,822,822,3
20120501|2012-03-27 06:30,27,823.25,823.25,823.25,823.25,5
20120501|2012-03-27 07:00,27,823,823,823,823,1
20120501|2012-03-27 09:30,27,821.5,822,817.75,820,114
20120501|2012-03-27 10:00,27,820.5,826.75,820.5,826,255
20120501|2012-03-27 10:30,27,826,826.75,822,822.75,74
20120501|2012-03-27 11:00,27,822.25,822.5,819.75,819.75,58
20120501|2012-03-27 11:30,27,819.25,819.25,814,816.25,151
20120501|2012-03-27 12:00,27,816.5,817.5,816,816.75,45
20120501|2012-03-27 12:30,27,816.75,816.75,811.5,812.25,89
20120501|2012-03-27 13:00,27,812,813.5,803.75,805.5,340
20120501|2012-03-27 18:00,28,804.25,804.25,804,804,10
20120501|2012-03-27 19:00,28,806,806,806,806,1
20120501|2012-03-27 20:00,28,806,806,806,806,5
20120501|2012-03-27 20:30,28,806,806.75,806,806.75,20
20120501|2012-03-27 22:30,28,807,807.75,807,807.75,12
20120501|2012-03-28 01:30,28,807.75,807.75,807.75,807.75,1
20120501|2012-03-28 02:30,28,808.25,808.25,808.25,808.25,1
20120501|2012-03-28 06:00,28,809,809,809,809,3
20120501|2012-03-28 06:30,28,809,809.5,808.75,808.75,6
20120501|2012-03-28 09:30,28,807.5,809.25,802,803.25,201
20120501|2012-03-28 10:00,28,802.25,803,801.25,801.25,120
20120501|2012-03-28 10:30,28,801.25,802.25,800,800.75,160
20120501|2012-03-28 11:00,28,800.75,801.75,799,799.25,198
20120501|2012-03-28 11:30,28,799.25,801,796.5,801,139
20120501|2012-03-28 12:00,28,798.75,802.25,798.75,800,42
20120501|2012-03-28 12:30,28,799.75,800,797.75,798.25,114
20120501|2012-03-28 13:00,28,798.25,800,796.75,797,187
20120501|2012-03-28 18:00,29,798,798,798,798,3
20120501|2012-03-28 19:00,29,798,798,798,798,1
20120501|2012-03-28 19:30,29,798,798,798,798,2
20120501|2012-03-28 20:30,29,798.25,798.5,798.25,798.5,4
20120501|2012-03-28 21:00,29,798.5,798.5,798,798,3
20120501|2012-03-28 22:00,29,798.5,798.5,798.5,798.5,1
20120501|2012-03-28 23:30,29,799.25,799.25,799,799,6
20120501|2012-03-29 00:30,29,799,799,798,798,6
20120501|2012-03-29 01:00,29,798,798.25,798,798.25,3
20120501|2012-03-29 02:30,29,798,798,798,798,1
20120501|2012-03-29 03:30,29,797.75,797.75,797.75,797.75,8
20120501|2012-03-29 04:30,29,797.75,797.75,797.75,797.75,1
20120501|2012-03-29 06:30,29,796,798,795.5,798,47
20120501|2012-03-29 07:00,29,797,797.5,796.5,796.5,5
20120501|2012-03-29 09:30,29,797,797,792,794,456
20120501|2012-03-29 10:00,29,794.25,795.25,792.25,792.25,94
20120501|2012-03-29 10:30,29,792.25,793.25,790.75,792,149
20120501|2012-03-29 11:00,29,792,792,790,790.75,135
20120501|2012-03-29 11:30,29,790,790.5,788.5,789.5,101
20120501|2012-03-29 12:00,29,789,791.25,787.5,791.25,173
20120501|2012-03-29 12:30,29,791.5,791.5,789,790.5,118
20120501|2012-03-29 13:00,29,790,790.75,787.5,790.5,223
20120501|2012-03-29 18:00,30,788.75,792,788.75,791.5,19
20120501|2012-03-29 18:30,30,791.75,792,791.75,792,3
20120501|2012-03-29 19:00,30,790.75,790.75,788.75,788.75,6
20120501|2012-03-29 20:00,30,792,792.5,792,792.5,4
20120501|2012-03-29 20:30,30,792.5,792.5,792.5,792.5,1
20120501|2012-03-29 21:00,30,790.75,790.75,790.75,790.75,1
20120501|2012-03-29 23:00,30,793,793,793,793,1
20120501|2012-03-30 00:30,30,792.5,792.5,792.5,792.5,1
20120501|2012-03-30 01:00,30,793.25,793.25,793.25,793.25,2
20120501|2012-03-30 01:30,30,793.25,793.25,793.25,793.25,2
20120501|2012-03-30 02:00,30,792,792,792,792,5
20120501|2012-03-30 03:30,30,790.25,790.25,789.75,789.75,5
20120501|2012-03-30 04:00,30,788.75,788.75,788.25,788.25,5
20120501|2012-03-30 04:30,30,788.75,788.75,788.75,788.75,8
20120501|2012-03-30 05:00,30,788.25,788.75,788.25,788.75,6
20120501|2012-03-30 06:00,30,788.25,788.75,788.25,788.75,42
20120501|2012-03-30 06:30,30,788,788,787.5,787.75,25
20120501|2012-03-30 07:00,30,787.5,787.5,784.75,784.75,32
20120501|2012-03-30 09:30,30,808.75,833,808.75,820,1173
20120501|2012-03-30 10:00,30,820,827.25,820,825.25,413
20120501|2012-03-30 10:30,30,824.75,826.5,821.75,823.75,281
20120501|2012-03-30 11:00,30,823.25,844,823.25,834,509
20120501|2012-03-30 11:30,30,835.75,842.5,834.25,839,329
20120501|2012-03-30 12:00,30,839.75,840.25,835.25,838.75,208
20120501|2012-03-30 12:30,30,838.75,842.5,837.75,841.5,253
20120501|2012-03-30 13:00,30,841.5,842.5,832.25,834,359
20120501|2012-04-01 18:00,2,837.5,850,836.75,847.25,237
20120501|2012-04-01 18:30,2,847.25,847.25,847.25,847.25,7
20120501|2012-04-01 19:00,2,847.75,847.75,847,847,5
20120501|2012-04-01 19:30,2,847,847,847,847,5
20120501|2012-04-01 20:00,2,847,847,847,847,2
20120501|2012-04-01 21:00,2,846.75,846.75,846.75,846.75,5
20120501|2012-04-01 21:30,2,846.75,846.75,846.75,846.75,68
20120501|2012-04-01 22:00,2,846.75,846.75,846.75,846.75,2
20120501|2012-04-01 23:00,2,846,846,846,846,2
20120501|2012-04-02 00:30,2,847.5,848,847.5,848,7
20120501|2012-04-02 01:00,2,848.25,850,848.25,850,22
20120501|2012-04-02 01:30,2,849.75,850,849.75,850,11
20120501|2012-04-02 03:00,2,849.75,850,849.75,850,4
20120501|2012-04-02 03:30,2,848.75,850,848,848,18
20120501|2012-04-02 04:00,2,849.5,850,849.5,850,4
20120501|2012-04-02 05:30,2,850,850,850,850,1
20120501|2012-04-02 06:00,2,850.75,851,850.75,851,11
20120501|2012-04-02 06:30,2,850.25,852.5,850,852.5,23
20120501|2012-04-02 07:00,2,852,853,847.25,849,16
20120501|2012-04-02 09:30,2,848,854.25,848,850.25,534
20120501|2012-04-02 10:00,2,851.25,854,851,852.5,254
20120501|2012-04-02 10:30,2,852.75,853,850.25,850.25,138
20120501|2012-04-02 11:00,2,850.5,852.5,849.5,850,103
20120501|2012-04-02 11:30,2,850.5,851.5,848.25,848.25,93
20120501|2012-04-02 12:00,2,848.5,851.5,846.5,850.75,226
20120501|2012-04-02 12:30,2,850.5,850.5,846.25,846.5,72
20120501|2012-04-02 13:00,2,847.5,851.25,844,846.5,381
20120501|2012-04-02 18:00,3,846,846,842.5,844.75,11
20120501|2012-04-02 18:30,3,845,845,844.75,844.75,6
20120501|2012-04-02 19:00,3,844.5,845.25,844.5,845.25,4
20120501|2012-04-02 19:30,3,844.75,846,844.75,846,4
20120501|2012-04-02 21:00,3,846,846,846,846,4
20120501|2012-04-02 21:30,3,845.5,845.5,845.5,845.5,1
20120501|2012-04-02 22:30,3,846,846,846,846,1
20120501|2012-04-02 23:00,3,846,847.5,846,847.5,12
20120501|2012-04-03 00:30,3,847.5,848,847.5,848,13
20120501|2012-04-03 02:00,3,848.25,848.25,848.25,848.25,1
20120501|2012-04-03 02:30,3,847.5,847.5,847.5,847.5,3
20120501|2012-04-03 03:30,3,847,847.25,847,847.25,2
20120501|2012-04-03 04:00,3,847.5,847.5,847.5,847.5,2
20120501|2012-04-03 04:30,3,847.75,848,847.75,848,4
20120501|2012-04-03 06:00,3,848,848,848,848,3
20120501|2012-04-03 06:30,3,848,849,848,849,13
20120501|2012-04-03 09:30,3,847,848.75,845.25,848,223
20120501|2012-04-03 10:00,3,848.5,852,847.75,850.25,470
20120501|2012-04-03 10:30,3,850.25,851,850.25,850.75,72
20120501|2012-04-03 11:00,3,850.5,851.75,850,851.25,113
20120501|2012-04-03 11:30,3,851,851.75,850.25,850.25,71
20120501|2012-04-03 12:00,3,850,851.75,848.5,851.25,71
20120501|2012-04-03 12:30,3,851,851.75,848.25,848.5,54
20120501|2012-04-03 13:00,3,848.5,851.5,848.25,850,200
20120501|2012-04-03 18:00,4,848.75,849,847.5,847.5,12
20120501|2012-04-03 18:30,4,847.5,847.5,847.5,847.5,1
20120501|2012-04-03 19:00,4,848.5,848.5,848.5,848.5,2
20120501|2012-04-03 20:30,4,847.5,847.5,847.5,847.5,1
20120501|2012-04-03 21:30,4,846.75,848.25,846.75,846.75,3
20120501|2012-04-03 23:00,4,847.75,847.75,847.75,847.75,1
20120501|2012-04-04 01:00,4,847.75,847.75,847.75,847.75,1
20120501|2012-04-04 02:30,4,847.75,847.75,847.5,847.5,3
20120501|2012-04-04 03:00,4,846.75,846.75,846.75,846.75,2
20120501|2012-04-04 03:30,4,847,847,847,847,2
20120501|2012-04-04 04:30,4,846.5,846.5,846.5,846.5,1
20120501|2012-04-04 06:00,4,847.25,847.25,847.25,847.25,1
20120501|2012-04-04 06:30,4,846.5,846.5,846.5,846.5,2
20120501|2012-04-04 09:30,4,846,849.5,844.5,848.25,359
20120501|2012-04-04 10:00,4,848.25,849.5,846.5,846.5,110
20120501|2012-04-04 10:30,4,847,848.25,846,848.25,103
20120501|2012-04-04 11:00,4,847.75,848,846.75,847.75,58
20120501|2012-04-04 11:30,4,847.25,848,846.25,847.25,107
20120501|2012-04-04 12:00,4,847,847.25,845,845.25,71
20120501|2012-04-04 12:30,4,845.25,846.5,843.75,843.75,43
20120501|2012-04-04 13:00,4,843.75,846.5,843.25,844,233
20120501|2012-04-04 18:00,5,845,845,844,845,33
20120501|2012-04-04 18:30,5,844.25,845.5,844.25,845.5,14
20120501|2012-04-04 19:30,5,845.25,845.25,845.25,845.25,1
20120501|2012-04-04 20:00,5,845.5,845.5,845.5,845.5,10
20120501|2012-04-04 20:30,5,845,845,845,845,1
20120501|2012-04-04 21:30,5,844.25,844.25,844.25,844.25,1
20120501|2012-04-04 22:00,5,844.5,845.5,844.5,845.5,6
20120501|2012-04-05 00:30,5,845.75,845.75,845.75,845.75,1
20120501|2012-04-05 03:30,5,845,845,845,845,7
20120501|2012-04-05 05:30,5,844,844,844,844,3
20120501|2012-04-05 06:00,5,843.25,844,843.25,844,5
20120501|2012-04-05 07:00,5,844.75,845.75,844.75,845.75,7
20120501|2012-04-05 09:30,5,847.75,858.5,846,849,513
20120501|2012-04-05 10:00,5,847,848.25,842.25,846.25,73
20120501|2012-04-05 10:30,5,846.75,851.25,846.25,850.5,78
20120501|2012-04-05 11:00,5,850.75,850.75,847.5,847.75,114
20120501|2012-04-05 11:30,5,847.75,848.75,846,847.75,68
20120501|2012-04-05 12:00,5,847.5,849.5,846.5,848.25,34
20120501|2012-04-05 12:30,5,848,848.25,847,847.25,93
20120501|2012-04-05 13:00,5,847,848,844,844.5,210
20120501|2012-04-08 18:00,9,843.25,844,842,844,46
20120501|2012-04-08 18:30,9,844,844,844,844,34
20120501|2012-04-08 19:00,9,844,844,844,844,2
20120501|2012-04-08 19:30,9,844,844,844,844,9
20120501|2012-04-08 20:00,9,845,845,845,845,1
20120501|2012-04-08 22:00,9,844.5,844.5,844,844,2
20120501|2012-04-08 22:30,9,843.5,843.5,843.5,843.5,1
20120501|2012-04-09 09:30,9,843.5,844.75,842.5,843.5,120
20120501|2012-04-09 10:00,9,843,844,841,841.75,211
20120501|2012-04-09 10:30,9,842,844.25,842,843.75,102
20120501|2012-04-09 11:00,9,844,847.5,843.5,847.5,71
20120501|2012-04-09 11:30,9,848,849.25,848,849.25,42
20120501|2012-04-09 12:00,9,849,849.25,846.75,847.5,15
20120501|2012-04-09 12:30,9,847.25,850.5,845.25,848.75,70
20120501|2012-04-09 13:00,9,849,849.5,845.5,848,134
20120501|2012-04-09 18:00,10,845,846.25,845,846.25,2
20120501|2012-04-09 19:30,10,846,846,846,846,2
20120501|2012-04-09 22:30,10,846.25,847,846.25,847,7
20120501|2012-04-10 00:00,10,846,846,846,846,1
20120501|2012-04-10 01:30,10,847.75,847.75,847.75,847.75,1
20120501|2012-04-10 03:00,10,848,848,848,848,2
20120501|2012-04-10 05:00,10,848,849.75,848,849.75,6
20120501|2012-04-10 06:30,10,849,850,849,850,5
20120501|2012-04-10 07:00,10,848.75,848.75,848.5,848.5,11
20120501|2012-04-10 09:30,10,845.5,849.75,838.5,842.25,336
20120501|2012-04-10 10:00,10,842,845,842,844.5,62
20120501|2012-04-10 10:30,10,844.5,849,844.25,844.25,120
20120501|2012-04-10 11:00,10,844.75,845.25,834.75,837.5,122
20120501|2012-04-10 11:30,10,838.5,840.25,836.25,837.5,36
20120501|2012-04-10 12:00,10,837,837,829.5,832,269
20120501|2012-04-10 12:30,10,832,834,830.5,830.5,46
20120501|2012-04-10 13:00,10,830.75,838.5,828.5,837,312
20120501|2012-04-10 18:00,11,832.25,833.75,831.5,833.75,3
20120501|2012-04-10 20:30,11,830.25,830.25,830.25,830.25,2
20120501|2012-04-10 23:00,11,832.75,832.75,832.75,832.75,1
20120501|2012-04-11 01:00,11,832.75,832.75,832.75,832.75,2
20120501|2012-04-11 01:30,11,832.25,832.25,832.25,832.25,5
20120501|2012-04-11 02:00,11,831.75,832.25,831.75,832.25,8
20120501|2012-04-11 02:30,11,832.25,832.25,832.25,832.25,2
20120501|2012-04-11 03:00,11,832.25,832.25,831.5,831.5,9
20120501|2012-04-11 03:30,11,831.75,832,831,831,6
20120501|2012-04-11 04:00,11,832.75,832.75,832,832,3
20120501|2012-04-11 05:30,11,833.25,833.75,833.25,833.5,3
20120501|2012-04-11 06:00,11,833.75,837.75,833.75,837.75,4
20120501|2012-04-11 09:30,11,832.5,844.75,830.25,841.5,188
20120501|2012-04-11 10:00,11,842,848.5,840.5,847,168
20120501|2012-04-11 10:30,11,847.5,847.5,838,838.25,146
20120501|2012-04-11 11:00,11,838,838.5,835.75,837.5,57
20120501|2012-04-11 11:30,11,835.75,835.75,832.5,833.75,30
20120501|2012-04-11 12:00,11,833.75,835.5,833.75,834.75,18
20120501|2012-04-11 12:30,11,834,838.25,834,837,34
20120501|2012-04-11 13:00,11,837.5,840,836.75,837,210
20120501|2012-04-11 18:00,12,838,838.25,838,838.25,6
20120501|2012-04-11 19:30,12,840,840,840,840,1
20120501|2012-04-11 20:30,12,840.5,840.5,840.5,840.5,5
20120501|2012-04-12 01:00,12,841.5,841.5,841.5,841.5,1
20120501|2012-04-12 04:00,12,841.25,841.25,841.25,841.25,1
20120501|2012-04-12 04:30,12,841.75,841.75,841.75,841.75,1
20120501|2012-04-12 06:30,12,841.25,841.25,841,841,5
20120501|2012-04-12 07:00,12,840.25,840.25,840.25,840.25,2
20120501|2012-04-12 09:30,12,841.25,843.5,838,838.5,220
20120501|2012-04-12 10:00,12,838.75,843.5,838,840.25,243
20120501|2012-04-12 10:30,12,840.5,840.5,838.5,839,27
20120501|2012-04-12 11:00,12,839.5,841.5,838.75,839.5,35
20120501|2012-04-12 11:30,12,840,841.25,840,840,110
20120501|2012-04-12 12:00,12,839,839.25,839,839.25,20
20120501|2012-04-12 12:30,12,839.25,839.5,838,838,60
20120501|2012-04-12 13:00,12,838.25,839,835.25,836.5,147
20120501|2012-04-12 18:00,13,835.25,836.5,835.25,836.5,2
20120501|2012-04-12 19:30,13,836.5,836.5,836.5,836.5,2
20120501|2012-04-12 20:00,13,837.25,837.25,837.25,837.25,1
20120501|2012-04-12 21:30,13,835.25,837.25,835.25,837.25,3
20120501|2012-04-13 05:00,13,835.25,835.25,835.25,835.25,1
20120501|2012-04-13 05:30,13,835,835,835,835,1
20120501|2012-04-13 07:00,13,835,835,835,835,2
20120501|2012-04-13 09:30,13,835,835,824,825,210
20120501|2012-04-13 10:00,13,824.5,824.5,821.25,822,64
20120501|2012-04-13 10:30,13,821.75,823.75,821.5,822.75,42
20120501|2012-04-13 11:00,13,821.75,824,821.75,823.5,11
20120501|2012-04-13 11:30,13,824.25,824.25,823.25,823.25,19
20120501|2012-04-13 12:00,13,825,828.25,825,827.25,47
20120501|2012-04-13 12:30,13,827,827,823,823.5,78
20120501|2012-04-13 13:00,13,823.5,825.5,821.5,822.5,154
20120501|2012-04-15 18:00,16,823.5,824,822.75,822.75,4
20120501|2012-04-15 19:30,16,821.25,821.25,821,821,5
20120501|2012-04-15 21:30,16,820.25,821,820.25,821,3
20120501|2012-04-15 23:00,16,820.5,820.5,820.5,820.5,3
20120501|2012-04-16 00:00,16,820.5,820.5,820.5,820.5,2
20120501|2012-04-16 01:30,16,820,820,820,820,2
20120501|2012-04-16 02:30,16,819.75,819.75,819.5,819.5,3
20120501|2012-04-16 03:30,16,819.25,819.25,819.25,819.25,3
20120501|2012-04-16 04:00,16,819,819,819,819,4
20120501|2012-04-16 04:30,16,819,819,819,819,6
20120501|2012-04-16 05:00,16,818.75,818.75,818.75,818.75,4
20120501|2012-04-16 05:30,16,818.5,818.5,818,818,6
20120501|2012-04-16 06:00,16,818,818,817.75,817.75,8
20120501|2012-04-16 06:30,16,817.75,817.75,817.5,817.5,7
20120501|2012-04-16 07:00,16,817.5,817.5,816.75,816.75,19
20120501|2012-04-16 09:30,16,815.5,821.25,814.5,820.5,197
20120501|2012-04-16 10:00,16,822.25,827.25,822.25,825.75,113
20120501|2012-04-16 10:30,16,826,826.5,821.75,822.5,55
20120501|2012-04-16 11:00,16,821.75,822.75,820.5,822,40
20120501|2012-04-16 11:30,16,822,825,822,823.5,31
20120501|2012-04-16 12:00,16,824.5,825.25,824,824,20
20120501|2012-04-16 12:30,16,824,825.25,822.75,822.75,35
20120501|2012-04-16 13:00,16,822,822,813.5,813.75,154
20120501|2012-04-16 18:00,17,815,815.5,815,815.5,5
20120501|2012-04-16 18:30,17,815.5,816,815.5,816,5
20120501|2012-04-16 20:00,17,815.75,816,815.75,816,3
20120501|2012-04-16 20:30,17,816.75,816.75,816.75,816.75,1
20120501|2012-04-16 23:30,17,815.25,815.25,815.25,815.25,1
20120501|2012-04-17 00:00,17,814,814,814,814,3
20120501|2012-04-17 01:00,17,813.5,813.5,813.5,813.5,6
20120501|2012-04-17 02:00,17,813,813,813,813,1
20120501|2012-04-17 02:30,17,813,813,812.75,812.75,42
20120501|2012-04-17 03:00,17,812.75,813.5,812.75,813.5,4
20120501|2012-04-17 06:00,17,814,816.5,814,816.5,13
20120501|2012-04-17 06:30,17,817.75,817.75,817.75,817.75,1
20120501|2012-04-17 09:30,17,817.75,821.5,817,820,102
20120501|2012-04-17 10:00,17,820,820.5,820,820,29
20120501|2012-04-17 10:30,17,819.5,820,819,819.5,12
20120501|2012-04-17 11:00,17,819,819,816.25,816.25,23
20120501|2012-04-17 11:30,17,818,818,816,816.5,4
20120501|2012-04-17 12:00,17,817,817,815,815,10
20120501|2012-04-17 12:30,17,815,815,812.5,812.75,60
20120501|2012-04-17 13:00,17,813,813,806.5,807.25,319
20120501|2012-04-17 18:00,18,807.75,807.75,807.75,807.75,1
20120501|2012-04-18 00:00,18,807.75,807.75,807.75,807.75,2
20120501|2012-04-18 03:00,18,806,806,806,806,6
20120501|2012-04-18 04:30,18,805.75,805.75,805.75,805.75,1
20120501|2012-04-18 05:00,18,806,806,806,806,1
20120501|2012-04-18 05:30,18,805,805,805,805,6
20120501|2012-04-18 06:00,18,804.5,804.5,804.5,804.5,1
20120501|2012-04-18 06:30,18,804,804,804,804,2
20120501|2012-04-18 07:00,18,804,804,804,804,23
20120501|2012-04-18 09:30,18,803,804,795,795,344
20120501|2012-04-18 10:00,18,795,800.25,794.25,800,96
20120501|2012-04-18 10:30,18,799.5,804,798,802.5,99
20120501|2012-04-18 11:00,18,803,805,802,803,91
20120501|2012-04-18 11:30,18,802.25,803,801.25,802.5,55
20120501|2012-04-18 12:00,18,802.5,803.25,801,802,30
20120501|2012-04-18 12:30,18,802,802.5,800,800,53
20120501|2012-04-18 13:00,18,799.75,803,798.5,798.5,76
20120501|2012-04-18 18:00,19,800,804,800,802,15
20120501|2012-04-18 19:30,19,804,804,804,804,1
20120501|2012-04-18 21:00,19,804,804,803.5,803.5,3
20120501|2012-04-18 22:00,19,805,805,805,805,1
20120501|2012-04-18 23:30,19,805,805,805,805,1
20120501|2012-04-19 01:30,19,805.5,805.75,805.5,805.75,8
20120501|2012-04-19 03:30,19,805.5,805.5,805.5,805.5,1
20120501|2012-04-19 05:00,19,805,805,805,805,5
20120501|2012-04-19 06:00,19,805,805,805,805,10
20120501|2012-04-19 09:30,19,804.25,807.25,804,804.25,121
20120501|2012-04-19 10:00,19,804.25,804.75,804,804,139
20120501|2012-04-19 10:30,19,803.25,805,803,805,29
20120501|2012-04-19 11:00,19,804,805.5,803.25,805,27
20120501|2012-04-19 11:30,19,805.25,807.25,804,804,72
20120501|2012-04-19 12:00,19,804.5,805,804.5,804.5,4
20120501|2012-04-19 12:30,19,805,805.5,805,805,15
20120501|2012-04-19 13:00,19,805,809.75,805,809,77
20120501|2012-04-19 18:00,20,809.5,809.5,809.25,809.25,3
20120501|2012-04-19 18:30,20,809.25,809.25,809.25,809.25,5
20120501|2012-04-20 02:00,20,807,807,807,807,1
20120501|2012-04-20 05:00,20,807.25,807.25,807.25,807.25,1
20120501|2012-04-20 07:00,20,809.25,809.25,809.25,809.25,1
20120501|2012-04-20 09:30,20,807,810,803,803.5,56
20120501|2012-04-20 10:00,20,803.5,803.5,800.25,800.75,48
20120501|2012-04-20 10:30,20,801,801,798,798,71
20120501|2012-04-20 11:00,20,800,800.75,799.75,799.75,14
20120501|2012-04-20 11:30,20,800,800,799,799,3
20120501|2012-04-20 12:00,20,798,798.25,797,798.25,13
20120501|2012-04-20 12:30,20,798.5,799,798,798,36
20120501|2012-04-20 13:00,20,798,799.25,789.5,792.75,210
20120501|2012-04-22 18:30,23,792,792,792,792,2
20120501|2012-04-22 19:00,23,792.5,792.5,792.5,792.5,2
20120501|2012-04-23 04:30,23,793,794.5,793,794.5,6
20120501|2012-04-23 09:30,23,792,793,790,792,110
20120501|2012-04-23 10:00,23,793.25,793.25,790,790,56
20120501|2012-04-23 10:30,23,789.5,789.5,787.75,787.75,14
20120501|2012-04-23 11:00,23,787,787,777,778,60
20120501|2012-04-23 11:30,23,778,786,776.75,785,134
20120501|2012-04-23 12:00,23,785.5,787,783.75,787,24
20120501|2012-04-23 12:30,23,787,792.5,787,789.5,30
20120501|2012-04-23 13:00,23,788,791.75,787.5,791.75,29
20120501|2012-04-23 18:00,24,792.75,792.75,792,792,4
20120501|2012-04-23 22:00,24,790.5,790.5,790,790,3
20120501|2012-04-24 01:00,24,791.25,791.25,791.25,791.25,1
20120501|2012-04-24 04:30,24,791.25,791.25,791.25,791.25,1
20120501|2012-04-24 05:00,24,791.75,791.75,791.75,791.75,10
20120501|2012-04-24 07:00,24,792.75,792.75,792.75,792.75,1
20120501|2012-04-24 09:30,24,791.75,797.25,791.75,797.25,17
20120501|2012-04-24 10:00,24,797.75,799,797,797,10
20120501|2012-04-24 10:30,24,798,799.5,798,799.5,3
20120501|2012-04-24 11:00,24,796.5,796.5,796,796,31
20120501|2012-04-24 11:30,24,797.25,797.25,795,795,4
20120501|2012-04-24 12:00,24,795,796.25,791.75,791.75,9
20120501|2012-04-24 12:30,24,793.25,794.5,792.75,793,36
20120501|2012-04-24 13:00,24,791,791,782.5,785,65
20120501|2012-04-24 18:00,25,784.5,786,784.5,786,8
20120501|2012-04-25 01:00,25,783.25,783.25,783.25,783.25,4
20120501|2012-04-25 09:30,25,785.25,788,773,773,69
20120501|2012-04-25 10:00,25,773,774.5,770.5,771,49
20120501|2012-04-25 10:30,25,771,772.5,770.25,771,13
20120501|2012-04-25 11:00,25,770,775,770,771.75,12
20120501|2012-04-25 11:30,25,772.75,773,770,770,47
20120501|2012-04-25 12:00,25,770,770.5,770,770.5,13
20120501|2012-04-25 12:30,25,773.25,775.75,773.25,775.75,13
20120501|2012-04-25 13:00,25,776.25,784.5,776.25,784.5,8
20120501|2012-04-25 18:30,26,784,784,784,784,2
20120501|2012-04-26 01:00,26,783,783,783,783,2
20120501|2012-04-26 09:30,26,782.5,782.5,775.75,777.5,19
20120501|2012-04-26 10:00,26,779.25,780,777.5,777.5,26
20120501|2012-04-26 10:30,26,778,778,776.5,776.5,26
20120501|2012-04-26 11:00,26,776.25,777.25,775.5,776.25,19
20120501|2012-04-26 11:30,26,775.25,775.25,772.25,773,10
20120501|2012-04-26 12:00,26,772.75,773,766.75,768.5,45
20120501|2012-04-26 12:30,26,769,769.25,765.75,765.75,19
20120501|2012-04-26 13:00,26,766.25,770.5,765.75,770.5,201
20120501|2012-04-26 18:00,27,767.75,777,767.75,777,4
20120501|2012-04-27 09:30,27,766.25,775.25,766,775,52
20120501|2012-04-27 10:00,27,775,775.5,772,774,22
20120501|2012-04-27 10:30,27,773,773,771.75,771.75,29
20120501|2012-04-27 11:00,27,771.25,771.25,771.25,771.25,2
20120501|2012-04-27 11:30,27,770.5,770.5,770.5,770.5,5
20120501|2012-04-27 12:00,27,767.75,770.25,767.75,770,7
20120501|2012-04-27 12:30,27,770,770,770,770,1
20120501|2012-04-27 13:00,27,772,773.75,772,773.75,7
20120501|2012-04-30 10:00,30,767,767,766.75,766.75,25
20120501|2012-04-30 10:30,30,767.75,769.25,767.75,769.25,6
20120501|2012-04-30 11:00,30,769,769,769,769,7
20120501|2012-04-30 12:30,30,774.25,774.25,774.25,774.25,1
20120501|2012-04-30 13:00,30,777,779.25,777,779.25,2
20120501|2012-05-01 07:00,1,766.75,769.25,766.75,769.25,10
20120501|2012-05-01 09:30,1,770,770,770,770,2
20120501|2012-05-01 13:00,1,767,767,767,767,1
20120501|2012-05-02 09:30,2,760.5,760.5,760.5,760.5,1
20120501|2012-05-03 10:00,3,746.75,746.75,746.75,746.75,1
20120501|2012-05-11 11:00,11,750,750,744.75,745.25,15
20120501|2012-05-11 12:00,11,745,745,745,745,4
20120701|2010-08-05 09:30,5,734,734,734,734,5
20120701|2010-08-06 02:00,6,745,745,745,745,1
20120701|2010-08-30 09:30,30,710,710,710,710,2
20120701|2010-09-06 18:00,7,715,715,715,715,2
20120701|2010-09-08 09:30,8,715,715,715,715,1
20120701|2010-09-09 11:00,9,720,720,720,720,1
20120701|2010-09-09 11:30,9,720,720,720,720,2
20120701|2010-09-09 12:30,9,725,725,725,725,3
20120701|2010-09-09 13:00,9,725,725,725,725,8
20120701|2010-09-10 09:30,10,730,730,730,730,1
20120701|2010-09-10 12:00,10,730,730,730,730,1
20120701|2010-09-13 09:30,13,737,737,737,737,1
20120701|2010-09-13 10:30,13,732.5,732.5,732.5,732.5,1
20120701|2010-09-13 11:30,13,725.5,725.5,725.5,725.5,1
20120701|2010-09-15 10:30,15,730,730,730,730,1
20120701|2010-09-20 09:30,20,739,740,739,740,5
20120701|2010-09-20 10:00,20,740.75,740.75,740.75,740.75,2
20120701|2010-09-20 13:00,20,735.75,735.75,735.75,735.75,1
20120701|2010-09-21 09:30,21,731,731,731,731,1
20120701|2010-09-21 11:00,21,736.75,736.75,735.5,735.5,2
20120701|2010-09-22 10:30,22,742.25,742.25,742.25,742.25,2
20120701|2010-10-04 12:30,4,707.5,707.5,707.5,707.5,1
20120701|2010-10-05 09:30,5,719,719.5,719,719.5,2
20120701|2010-10-08 09:30,8,750,750,750,750,4
20120701|2010-10-08 10:30,8,750,750,750,750,2
20120701|2010-10-08 12:00,8,753.5,753.5,753.5,753.5,1
20120701|2010-10-08 13:00,8,755,755,755,755,1
20120701|2010-10-13 09:30,13,757.75,759.75,757.75,759.75,4
20120701|2010-10-13 11:00,13,747.5,747.5,747.5,747.5,2
20120701|2010-10-13 11:30,13,743,743,742,742,2
20120701|2010-10-14 11:00,14,751,751,751,751,1
20120701|2010-10-15 09:30,15,752.75,752.75,752.5,752.5,2
20120701|2010-10-15 12:00,15,775,775,775,775,2
20120701|2010-10-15 12:30,15,774.75,777,774.75,776.5,11
20120701|2010-10-15 13:00,15,774,776,774,776,7
20120701|2010-10-20 09:30,20,764.75,765.25,764.75,765.25,2
20120701|2010-10-20 10:00,20,763.25,764,759,762,8
20120701|2010-10-20 10:30,20,763.5,763.5,763.5,763.5,2
20120701|2010-10-20 11:00,20,764.5,764.5,764.5,764.5,2
20120701|2010-10-20 12:30,20,768.5,768.5,768.5,768.5,1
20120701|2010-10-20 13:00,20,771,771,771,771,1
20120701|2010-10-22 13:00,22,761,762.5,760.5,762.5,3
20120701|2010-10-25 13:00,25,769,769,767,767,2
20120701|2010-10-26 10:00,26,773,773,773,773,1
20120701|2010-10-26 12:30,26,785.5,785.5,785.5,785.5,1
20120701|2010-10-26 13:00,26,784.5,784.5,784.5,784.5,1
20120701|2010-10-28 09:30,28,792,792.75,792,792,7
20120701|2010-10-28 10:30,28,789,789,789,789,1
20120701|2010-10-29 10:00,29,794,795,791.75,795,10
20120701|2010-10-29 11:00,29,793.5,793.5,793.5,793.5,1
20120701|2010-10-29 11:30,29,794,794,794,794,2
20120701|2010-11-01 11:00,1,783.25,783.25,783.25,783.25,1
20120701|2010-11-02 09:30,2,781.25,781.25,781.25,781.25,1
20120701|2010-11-02 11:30,2,777.75,777.75,777.75,777.75,2
20120701|2010-11-04 09:30,4,787.5,790,785.5,789.25,4
20120701|2010-11-04 12:30,4,795.5,795.5,795.5,795.5,1
20120701|2010-11-05 12:30,5,800,800,800,800,1
20120701|2010-11-08 10:00,8,803.25,804.5,803,804.5,3
20120701|2010-11-08 11:30,8,811,812,809,810,6
20120701|2010-11-08 12:30,8,811.25,811.25,811.25,811.25,1
20120701|2010-11-09 12:30,9,799.75,799.75,799.75,799.75,1
20120701|2010-11-11 11:00,11,800.25,800.25,800.25,800.25,3
20120701|2010-11-11 12:30,11,796.5,796.5,795,795,3
20120701|2010-11-15 09:30,15,767.75,767.75,767.75,767.75,2
20120701|2010-11-15 12:00,15,770.5,770.5,769.75,769.75,2
20120701|2010-11-17 10:30,17,741,741,741,741,1
20120701|2010-11-18 13:00,18,740.5,740.5,740.5,740.5,1
20120701|2010-11-22 13:00,22,750.5,750.5,750.5,750.5,1
20120701|2010-11-29 12:30,29,750.5,750.5,750.5,750.5,1
20120701|2010-11-30 09:30,30,763.25,763.25,762,762,5
20120701|2010-11-30 10:30,30,761.25,761.25,761.25,761.25,1
20120701|2010-11-30 12:00,30,761,761,761,761,2
20120701|2010-12-01 09:30,1,780,780.75,780,780.75,3
20120701|2010-12-01 10:00,1,786,795.5,786,795.5,5
20120701|2010-12-01 10:30,1,789.5,791,789.5,791,7
20120701|2010-12-01 11:00,1,789.25,791,789,791,3
20120701|2010-12-02 09:30,2,805,811.5,805,811.5,4
20120701|2010-12-02 11:30,2,803.5,803.5,803.25,803.25,2
20120701|2010-12-02 12:30,2,804,804,804,804,1
20120701|2010-12-02 13:00,2,795.5,795.5,795.5,795.5,3
20120701|2010-12-03 09:30,3,803,803,803,803,2
20120701|2010-12-03 10:30,3,802.5,802.5,802.5,802.5,2
20120701|2010-12-07 09:30,7,811.5,811.5,810.75,810.75,3
20120701|2010-12-07 13:00,7,811.5,811.5,811.5,811.5,1
20120701|2010-12-08 10:00,8,807.75,807.75,807.75,807.75,2
20120701|2010-12-08 11:30,8,808,808,808,808,2
20120701|2010-12-09 09:30,9,817,817,817,817,2
20120701|2010-12-09 10:30,9,813.25,813.25,813.25,813.25,2
20120701|2010-12-09 13:00,9,818,818,818,818,1
20120701|2010-12-10 09:30,10,817,817,816.75,816.75,2
20120701|2010-12-10 11:00,10,820.25,820.25,820.25,820.25,1
20120701|2010-12-10 11:30,10,819,819,819,819,1
20120701|2010-12-13 10:00,13,819,819,819,819,1
20120701|2010-12-13 10:30,13,819,819,819,819,1
20120701|2010-12-13 11:00,13,819.5,819.5,819.5,819.5,1
20120701|2010-12-13 11:30,13,819,819,819,819,1
20120701|2010-12-13 12:00,13,821.75,821.75,821.75,821.75,1
20120701|2010-12-13 12:30,13,824,824,822,822,3
20120701|2010-12-13 13:00,13,822.5,824,822.5,824,4
20120701|2010-12-14 09:30,14,825,825,825,825,2
20120701|2010-12-14 10:00,14,820.5,820.5,820.5,820.5,1
20120701|2010-12-14 11:00,14,817.5,820,817.5,820,3
20120701|2010-12-14 13:00,14,817,817,817,817,1
20120701|2010-12-15 10:00,15,825.25,825.25,825.25,825.25,1
20120701|2010-12-15 11:00,15,828,828,828,828,1
20120701|2010-12-15 11:30,15,819.75,823.25,819.75,822.25,3
20120701|2010-12-16 11:30,16,813.5,813.5,813.5,813.5,1
20120701|2010-12-16 12:30,16,812,812,812,812,2
20120701|2010-12-17 09:30,17,813,813,813,813,1
20120701|2010-12-17 10:00,17,815.25,815.25,815.25,815.25,1
20120701|2010-12-17 12:00,17,818,818,818,818,1
20120701|2010-12-17 12:30,17,818.25,819,818.25,818.75,4
20120701|2010-12-17 13:00,17,819.25,819.25,819.25,819.25,3
20120701|2010-12-20 10:00,20,831,832.5,831,832.5,3
20120701|2010-12-20 11:30,20,832.5,834,831.5,833.5,12
20120701|2010-12-20 12:00,20,835.25,837.5,835.25,837.5,2
20120701|2010-12-20 13:00,20,834,834,830.75,830.75,2
20120701|2010-12-21 12:00,21,832.5,832.5,831,831,2
20120701|2010-12-22 10:00,22,831.25,831.25,831.25,831.25,1
20120701|2010-12-22 10:30,22,830.25,830.25,830.25,830.25,1
20120701|2010-12-22 11:00,22,838.75,839,838.75,839,3
20120701|2010-12-27 12:00,27,837,837,837,837,1
20120701|2010-12-27 12:30,27,836.25,836.25,836.25,836.25,1
20120701|2010-12-27 13:00,27,836.25,836.25,836.25,836.25,1
20120701|2010-12-28 12:30,28,842,842,842,842,2
20120701|2010-12-28 13:00,28,842.75,842.75,842.75,842.75,1
20120701|2010-12-29 09:30,29,828.25,834.5,828.25,832.5,4
20120701|2010-12-29 11:00,29,841.25,841.25,841,841,2
20120701|2010-12-29 11:30,29,840.5,840.5,840.5,840.5,1
20120701|2010-12-29 13:00,29,846.5,846.5,846.5,846.5,2
20120701|2010-12-31 10:30,31,842.25,847.5,842,847.5,3
20120701|2010-12-31 11:00,31,847.5,853.5,847.5,849.5,12
20120701|2010-12-31 11:30,31,847.5,851,846,851,3
20120701|2011-01-03 09:30,3,867.25,867.25,866.5,866.5,4
20120701|2011-01-03 10:00,3,863,863,863,863,2
20120701|2011-01-03 11:00,3,863.5,863.5,863.5,863.5,2
20120701|2011-01-03 11:30,3,863.5,863.5,863.5,863.5,1
20120701|2011-01-04 09:30,4,855,855,855,855,4
20120701|2011-01-04 10:00,4,849,851.75,849,851.75,2
20120701|2011-01-04 11:00,4,851,851,851,851,2
20120701|2011-01-04 11:30,4,849,849,849,849,2
20120701|2011-01-05 10:00,5,850.25,850.25,850.25,850.25,2
20120701|2011-01-05 11:00,5,861.5,864.75,861.5,864.75,5
20120701|2011-01-05 12:00,5,866.5,868,866.5,867.25,4
20120701|2011-01-06 09:30,6,863,863,860.25,861.75,4
20120701|2011-01-06 12:00,6,861.25,861.25,861.25,861.25,1
20120701|2011-01-06 12:30,6,861,861,860,860,3
20120701|2011-01-07 09:30,7,855,855,855,855,1
20120701|2011-01-07 10:30,7,850.25,850.25,850.25,850.25,2
20120701|2011-01-07 11:30,7,855.75,855.75,855.75,855.75,1
20120701|2011-01-07 12:30,7,855,857.25,854.75,856.5,5
20120701|2011-01-07 13:00,7,856.75,856.75,856.25,856.25,5
20120701|2011-01-10 10:00,10,858.75,858.75,858.75,858.75,1
20120701|2011-01-10 11:00,10,862.5,866.25,862.5,866.25,4
20120701|2011-01-11 10:00,11,858.5,858.5,856.25,857,4
20120701|2011-01-11 11:00,11,857,857,857,857,1
20120701|2011-01-11 11:30,11,854.5,854.5,854.5,854.5,1
20120701|2011-01-11 13:00,11,855.5,855.5,855.5,855.5,2
20120701|2011-01-12 09:30,12,863.75,874,863.75,874,12
20120701|2011-01-12 10:00,12,864.75,866.25,864.75,865.5,3
20120701|2011-01-12 10:30,12,865.5,865.5,863,863,3
20120701|2011-01-12 12:00,12,867.75,867.75,865,866,6
20120701|2011-01-12 12:30,12,872,872,869,871.5,5
20120701|2011-01-12 13:00,12,873.5,873.75,873.5,873.75,4
20120701|2011-01-12 18:30,13,883,883,883,883,1
20120701|2011-01-13 09:30,13,874,878.5,874,878.5,15
20120701|2011-01-13 10:30,13,880,886,880,886,4
20120701|2011-01-13 11:30,13,882.75,883.75,882.75,883.75,2
20120701|2011-01-13 12:30,13,887.75,887.75,887.75,887.75,1
20120701|2011-01-13 13:00,13,887.75,888,887.75,888,2
20120701|2011-01-14 10:30,14,874,874,873.25,873.25,4
20120701|2011-01-14 11:00,14,867.75,867.75,867.75,867.75,1
20120701|2011-01-14 11:30,14,869.5,874.5,869.5,874.5,3
20120701|2011-01-14 12:00,14,872,872,872,872,1
20120701|2011-01-18 09:30,18,882.5,882.5,882.5,882.5,2
20120701|2011-01-18 10:00,18,882.5,882.5,882.5,882.5,1
20120701|2011-01-18 10:30,18,884,884,884,884,1
20120701|2011-01-18 11:00,18,884,884,884,884,1
20120701|2011-01-18 12:00,18,885.75,885.75,885.75,885.75,2
20120701|2011-01-18 13:00,18,885.75,888,885.75,887,5
20120701|2011-01-19 09:30,19,894.5,896.75,892.75,892.75,9
20120701|2011-01-19 10:30,19,892.5,892.5,892.5,892.5,1
20120701|2011-01-20 11:00,20,879,879,879,879,1
20120701|2011-01-20 12:00,20,884.5,884.5,884.5,884.5,1
20120701|2011-01-21 09:30,21,896.25,896.25,896.25,896.25,2
20120701|2011-01-21 10:30,21,902,902,902,902,2
20120701|2011-01-21 11:30,21,898.5,898.5,898.5,898.5,2
20120701|2011-01-21 12:30,21,908.25,908.25,908.25,908.25,1
20120701|2011-01-21 13:00,21,901.75,901.75,901.75,901.75,1
20120701|2011-01-24 09:30,24,902.5,902.5,902.5,902.5,3
20120701|2011-01-24 10:00,24,905.5,906,905.5,905.75,8
20120701|2011-01-24 11:00,24,904.75,905,904.75,905,2
20120701|2011-01-24 12:30,24,906.5,909,906.5,908,9
20120701|2011-01-24 13:00,24,910,913,910,913,3
20120701|2011-01-25 09:30,25,905.25,905.25,905.25,905.25,2
20120701|2011-01-25 10:00,25,910.5,910.75,910.5,910.75,2
20120701|2011-01-25 10:30,25,905,905.75,904.5,905.5,7
20120701|2011-01-25 11:00,25,906.75,908,906.75,908,5
20120701|2011-01-25 12:00,25,913,913,913,913,1
20120701|2011-01-25 13:00,25,911.5,918.5,911.5,916,19
20120701|2011-01-26 02:30,26,918,918,918,918,2
20120701|2011-01-26 09:30,26,925,925,923,923,5
20120701|2011-01-26 10:00,26,929,932.5,929,932.5,12
20120701|2011-01-26 11:00,26,934,935.5,934,935.5,4
20120701|2011-01-26 12:30,26,933,933,933,933,2
20120701|2011-01-27 09:30,27,930,930,930,930,3
20120701|2011-01-27 10:00,27,929,929.5,928,928,4
20120701|2011-01-27 10:30,27,929.25,932.5,929.25,929.5,8
20120701|2011-01-27 11:00,27,929,930,929,930,4
20120701|2011-01-27 11:30,27,932.75,932.75,932,932,2
20120701|2011-01-27 12:00,27,931.5,932.5,931.5,932.5,6
20120701|2011-01-27 12:30,27,929.5,929.5,929.5,929.5,1
20120701|2011-01-27 13:00,27,932.5,932.5,925.25,925.25,24
20120701|2011-01-28 10:00,28,923.75,924.5,920,920,6
20120701|2011-01-28 10:30,28,922.5,922.5,922,922,3
20120701|2011-01-28 12:00,28,912,912,912,912,1
20120701|2011-01-28 12:30,28,913,913,913,913,2
20120701|2011-01-28 13:00,28,912.75,912.75,912.75,912.75,1
20120701|2011-01-31 09:30,31,921.25,921.25,917.5,919.25,6
20120701|2011-01-31 10:00,31,922.25,922.25,921.5,921.5,4
20120701|2011-01-31 11:00,31,924.5,924.5,924.5,924.5,2
20120701|2011-01-31 11:30,31,925,926.25,925,926.25,4
20120701|2011-01-31 12:00,31,925,925,925,925,3
20120701|2011-01-31 12:30,31,924.5,924.5,924.5,924.5,2
20120701|2011-01-31 13:00,31,924,924,924,924,1
20120701|2011-02-01 09:30,1,922.5,923.25,922.5,923,4
20120701|2011-02-01 10:00,1,921.5,925.25,921.5,925.25,3
20120701|2011-02-01 11:30,1,926.5,926.5,926.25,926.25,2
20120701|2011-02-01 12:00,1,925.25,925.25,925.25,925.25,1
20120701|2011-02-01 12:30,1,927,927.5,925.75,927.5,4
20120701|2011-02-01 13:00,1,926,926,926,926,3
20120701|2011-02-01 20:00,2,934.75,935,934.75,935,3
20120701|2011-02-02 09:30,2,935,941,935,940.5,11
20120701|2011-02-02 10:00,2,943.5,945.75,943.5,945.75,5
20120701|2011-02-02 11:30,2,948,948,948,948,2
20120701|2011-02-02 12:00,2,948.25,948.25,946.5,948,4
20120701|2011-02-02 12:30,2,948,950,948,950,5
20120701|2011-02-02 13:00,2,951,954.25,951,954.25,6
20120701|2011-02-03 09:30,3,948.75,948.75,947.75,947.75,3
20120701|2011-02-03 10:00,3,953,955,952.5,952.5,6
20120701|2011-02-03 11:00,3,949.25,950.75,949.25,950.75,5
20120701|2011-02-03 13:00,3,948,949,948,949,2
20120701|2011-02-03 18:00,4,953.5,953.5,953.25,953.5,3
20120701|2011-02-04 10:30,4,946.5,946.5,946.5,946.5,2
20120701|2011-02-04 11:00,4,948,948,945.75,945.75,5
20120701|2011-02-06 21:00,7,956.75,956.75,956.75,956.75,2
20120701|2011-02-07 20:30,8,955,955,955,955,3
20120701|2011-02-07 21:30,8,955,955,955,955,2
20120701|2011-02-07 23:00,8,955.75,955.75,955.75,955.75,2
20120701|2011-02-08 10:00,8,968.75,968.75,968.75,968.75,1
20120701|2011-02-08 10:30,8,972.5,972.5,972.5,972.5,3
20120701|2011-02-08 11:30,8,964.25,965.5,964.25,965.5,2
20120701|2011-02-08 13:00,8,971.5,971.5,971.5,971.5,1
20120701|2011-02-09 09:30,9,977,977.75,975,975,4
20120701|2011-02-09 10:00,9,977,977,976.5,976.5,3
20120701|2011-02-09 11:00,9,985.75,986,985,986,5
20120701|2011-02-09 11:30,9,986.5,987.75,986.5,987,5
20120701|2011-02-09 12:00,9,986,986,986,986,1
20120701|2011-02-09 12:30,9,983,985.5,983,985.5,4
20120701|2011-02-10 09:30,10,977.75,977.75,977.25,977.25,2
20120701|2011-02-10 10:00,10,978.25,984,978.25,984,7
20120701|2011-02-10 11:00,10,977.75,977.75,977.75,977.75,1
20120701|2011-02-10 11:30,10,974,974,972.5,973.75,6
20120701|2011-02-11 09:30,11,962.25,962.25,962.25,962.25,2
20120701|2011-02-11 10:30,11,964.25,968.25,964.25,968.25,3
20120701|2011-02-11 12:00,11,963.5,965.5,963.5,965.5,3
20120701|2011-02-11 13:00,11,968.5,968.5,968.5,968.5,1
20120701|2011-02-14 09:30,14,979.25,979.25,976,976,3
20120701|2011-02-14 10:00,14,973.5,973.5,973.5,973.5,2
20120701|2011-02-14 10:30,14,978,978,978,978,2
20120701|2011-02-14 11:00,14,974,974,974,974,1
20120701|2011-02-14 12:00,14,971.5,971.5,971.25,971.25,3
20120701|2011-02-14 12:30,14,975.75,975.75,970,970.25,15
20120701|2011-02-14 13:00,14,969.5,969.5,967.75,969.25,35
20120701|2011-02-15 09:30,15,957,957,956.25,957,5
20120701|2011-02-15 11:00,15,945.25,945.25,943.5,943.5,4
20120701|2011-02-15 12:00,15,937,937,937,937,1
20120701|2011-02-15 12:30,15,943.75,945.25,943.75,945.25,6
20120701|2011-02-15 13:00,15,944,944,944,944,1
20120701|2011-02-16 09:30,16,937.5,937.5,937.5,937.5,3
20120701|2011-02-16 10:00,16,936.75,939,936.25,939,4
20120701|2011-02-16 10:30,16,940,940,933.5,934,6
20120701|2011-02-16 11:00,16,939.5,939.5,937,937.25,11
20120701|2011-02-16 11:30,16,934.5,938.5,934.5,937,8
20120701|2011-02-16 12:30,16,935.25,935.25,935.25,935.25,2
20120701|2011-02-16 13:00,16,941,941,941,941,2
20120701|2011-02-17 09:30,17,957,957,957,957,1
20120701|2011-02-17 10:30,17,949,949,948,948,3
20120701|2011-02-17 13:00,17,957.75,957.75,957.75,957.75,1
20120701|2011-02-18 10:00,18,958.5,959,958.5,959,2
20120701|2011-02-18 12:00,18,949.25,949.25,949.25,949.25,2
20120701|2011-02-18 12:30,18,940.5,940.5,940.5,940.5,1
20120701|2011-02-18 13:00,18,941.25,941.25,939,939,2
20120701|2011-02-22 10:00,22,916,916,916,916,2
20120701|2011-02-22 10:30,22,910.5,910.5,910.5,910.5,2
20120701|2011-02-22 12:00,22,889,889,889,889,1
20120701|2011-02-23 10:00,23,896,897,896,897,3
20120701|2011-02-23 10:30,23,897.25,897.25,897.25,897.25,1
20120701|2011-02-24 09:30,24,895,895,895,895,12
20120701|2011-02-24 10:00,24,895,895,895,895,19
20120701|2011-02-24 10:30,24,895,895,895,895,4
20120701|2011-02-24 12:30,24,899,899,899,899,2
20120701|2011-02-24 13:00,24,900,900,895,895,4
20120701|2011-02-25 04:30,25,900.5,900.5,900.5,900.5,1
20120701|2011-02-25 10:00,25,922,922,922,922,2
20120701|2011-02-28 11:30,28,921.75,922,921.75,922,4
20120701|2011-02-28 18:00,1,934.5,934.5,934.5,934.5,1
20120701|2011-03-01 12:00,1,922.75,926,922.75,926,3
20120701|2011-03-02 12:30,2,920,920,920,920,3
20120701|2011-03-02 13:00,2,919.25,921,919,920.5,6
20120701|2011-03-03 12:30,3,925.25,925.25,925,925,4
20120701|2011-03-03 13:00,3,930,931.5,928.5,931.5,4
20120701|2011-03-04 12:30,4,933.25,933.25,933.25,933.25,2
20120701|2011-03-04 13:00,4,929.75,935.5,929.75,932.25,3
20120701|2011-03-07 09:30,7,929.75,929.75,929.75,929.75,2
20120701|2011-03-07 11:00,7,915,915,915,915,2
20120701|2011-03-07 13:00,7,915.25,917.25,911.5,911.5,10
20120701|2011-03-08 09:30,8,905,909.5,905,909.5,9
20120701|2011-03-08 10:00,8,910,912.5,909.5,912.5,8
20120701|2011-03-08 13:00,8,897.5,897.75,896.75,897.75,7
20120701|2011-03-09 10:00,9,892.25,892.25,890,890,4
20120701|2011-03-09 11:00,9,881.5,881.5,879,879,4
20120701|2011-03-09 12:30,9,892.75,892.75,892.25,892.25,3
20120701|2011-03-09 13:00,9,890,890,879.75,879.75,4
20120701|2011-03-10 09:30,10,869.75,870,869.75,870,2
20120701|2011-03-10 12:00,10,867,867,867,867,4
20120701|2011-03-10 13:00,10,866.5,866.5,860.25,860.25,6
20120701|2011-03-11 11:30,11,858,858,858,858,1
20120701|2011-03-11 12:00,11,853.5,853.5,849,850,4
20120701|2011-03-11 12:30,11,851,851,851,851,1
20120701|2011-03-11 13:00,11,851.75,857,850,850,17
20120701|2011-03-14 09:30,14,844.75,850,844.75,850,12
20120701|2011-03-14 10:00,14,849,849,849,849,2
20120701|2011-03-14 10:30,14,855.25,855.25,855.25,855.25,1
20120701|2011-03-14 13:00,14,856.75,856.75,856.75,856.75,1
20120701|2011-03-15 10:00,15,816.75,816.75,807.5,807.5,11
20120701|2011-03-15 11:00,15,823,827,823,827,3
20120701|2011-03-15 11:30,15,827.75,829,826.75,828.5,8
20120701|2011-03-15 12:00,15,819.5,819.5,819.5,819.5,2
20120701|2011-03-15 12:30,15,818.75,820.75,818.75,820.75,3
20120701|2011-03-15 13:00,15,818,818,816.25,816.25,3
20120701|2011-03-16 09:30,16,835,835,834.5,834.5,2
20120701|2011-03-16 10:30,16,824.75,824.75,824.75,824.75,1
20120701|2011-03-16 11:30,16,817.5,819,817.5,819,2
20120701|2011-03-16 12:00,16,817.25,817.25,817.25,817.25,2
20120701|2011-03-16 12:30,16,817,820.75,813,820.75,20
20120701|2011-03-16 13:00,16,818.5,821,818.5,821,6
20120701|2011-03-17 09:30,17,848.75,861.5,848.75,857,9
20120701|2011-03-17 10:00,17,859,859.25,859,859.25,2
20120701|2011-03-17 10:30,17,862,862,862,862,2
20120701|2011-03-17 12:30,17,861,861,861,861,1
20120701|2011-03-17 13:00,17,862.25,870.75,862,870.75,4
20120701|2011-03-18 12:00,18,893,893,888,888,3
20120701|2011-03-18 12:30,18,882.75,882.75,882.75,882.75,1
20120701|2011-03-21 11:30,21,890,890,890,890,1
20120701|2011-03-21 12:30,21,886.25,886.25,886.25,886.25,1
20120701|2011-03-21 13:00,21,888.5,888.5,886.75,886.75,2
20120701|2011-03-22 10:30,22,882,882,882,882,2
20120701|2011-03-22 11:30,22,884.25,884.25,884.25,884.25,1
20120701|2011-03-22 12:30,22,887.25,887.25,887.25,887.25,3
20120701|2011-03-22 18:00,23,882.25,884.25,882.25,884.25,2
20120701|2011-03-23 09:30,23,879.5,879.5,879.5,879.5,1
20120701|2011-03-23 11:30,23,873.75,875.5,873.75,875.5,2
20120701|2011-03-23 12:00,23,879.75,880.5,879.75,880.5,10
20120701|2011-03-23 13:00,23,878,878.25,872.25,872.5,9
20120701|2011-03-24 09:30,24,880.25,883.75,879.5,883.5,4
20120701|2011-03-24 10:00,24,886.25,890.25,886.25,890.25,3
20120701|2011-03-24 10:30,24,888,890,888,890,5
20120701|2011-03-24 11:00,24,888,888,888,888,1
20120701|2011-03-24 11:30,24,892.25,892.25,892.25,892.25,1
20120701|2011-03-24 13:00,24,890.25,891.75,889,889,3
20120701|2011-03-25 09:30,25,891.75,891.75,891.75,891.75,1
20120701|2011-03-25 13:00,25,885,885,885,885,3
20120701|2011-03-28 09:30,28,885,886.25,885,886.25,4
20120701|2011-03-28 10:30,28,885,885,885,885,4
20120701|2011-03-28 12:30,28,880,880,880,880,1
20120701|2011-03-28 13:00,28,882.25,888.25,882.25,888.25,14
20120701|2011-03-29 10:30,29,892,892,892,892,2
20120701|2011-03-29 11:00,29,891.5,891.5,891.5,891.5,1
20120701|2011-03-29 12:30,29,889,889,889,889,1
20120701|2011-03-29 13:00,29,890,890,890,890,1
20120701|2011-03-30 09:30,30,890,893.5,890,893.5,12
20120701|2011-03-30 12:30,30,890,890,890,890,9
20120701|2011-03-30 13:00,30,887.25,887.75,882,882,4
20120701|2011-03-31 09:30,31,906.75,912.75,906.75,912.75,3
20120701|2011-03-31 10:30,31,915.75,924,915.75,924,2
20120701|2011-03-31 11:30,31,918.25,918.25,915.75,915.75,3
20120701|2011-03-31 12:00,31,919.25,921.25,915.5,921.25,11
20120701|2011-03-31 13:00,31,918.25,919.25,917.5,917.5,5
20120701|2011-04-01 09:30,1,925.5,925.5,922.5,922.5,2
20120701|2011-04-01 10:00,1,921.75,921.75,921.75,921.75,3
20120701|2011-04-01 11:00,1,917,923.25,917,923.25,4
20120701|2011-04-01 11:30,1,922,922,921.25,921.25,2
20120701|2011-04-01 12:30,1,916.25,921.25,916.25,921.25,5
20120701|2011-04-01 13:00,1,917.75,917.75,917.75,917.75,1
20120701|2011-04-05 09:30,5,953.5,956,953.25,956,4
20120701|2011-04-05 10:00,5,951.5,951.5,951.5,951.5,2
20120701|2011-04-05 11:00,5,948.25,948.25,948,948,2
20120701|2011-04-05 11:30,5,950,950,950,950,2
20120701|2011-04-05 12:00,5,954.5,954.5,953.75,953.75,2
20120701|2011-04-06 10:30,6,947.75,948,947.75,948,2
20120701|2011-04-06 13:00,6,945,945,943.5,943.5,5
20120701|2011-04-07 09:30,7,927.25,930.5,925,930.5,8
20120701|2011-04-07 10:00,7,933,933,933,933,2
20120701|2011-04-07 11:30,7,934.75,935.75,934.75,935.75,4
20120701|2011-04-07 13:00,7,933.75,933.75,930.75,930.75,9
20120701|2011-04-08 11:00,8,932.5,932.5,932.5,932.5,1
20120701|2011-04-08 11:30,8,932.25,932.5,932.25,932.5,3
20120701|2011-04-08 12:00,8,933.5,935.25,933.25,935.25,7
20120701|2011-04-08 13:00,8,939.5,948.75,939.5,948.5,25
20120701|2011-04-11 09:30,11,933.5,933.5,933.5,933.5,1
20120701|2011-04-11 10:00,11,935.25,937.75,935.25,937.75,5
20120701|2011-04-11 10:30,11,940,940,940,940,2
20120701|2011-04-11 11:00,11,940.75,940.75,940.75,940.75,1
20120701|2011-04-11 11:30,11,940.5,940.5,939,939,4
20120701|2011-04-11 12:00,11,939,939,936.25,937,6
20120701|2011-04-11 12:30,11,932.75,932.75,932.75,932.75,1
20120701|2011-04-11 13:00,11,937,937,937,937,1
20120701|2011-04-12 09:30,12,921,921.75,913.75,914.5,14
20120701|2011-04-12 10:00,12,910.5,912,902.25,912,9
20120701|2011-04-12 11:30,12,906.25,906.25,906.25,906.25,1
20120701|2011-04-13 09:30,13,915,915,915,915,1
20120701|2011-04-14 09:30,14,900.25,900.25,899.75,899.75,4
20120701|2011-04-14 10:00,14,895.75,895.75,895,895,14
20120701|2011-04-14 10:30,14,895.25,895.25,895.25,895.25,2
20120701|2011-04-14 13:00,14,901,901,898.5,898.5,8
20120701|2011-04-15 09:30,15,894.75,894.75,894.75,894.75,1
20120701|2011-04-15 12:00,15,896.5,896.5,895,895,2
20120701|2011-04-15 12:30,15,898.75,899,897.75,897.75,5
20120701|2011-04-15 13:00,15,901,901,901,901,1
20120701|2011-04-18 05:00,18,907,907,907,907,1
20120701|2011-04-18 09:30,18,912,912,912,912,4
20120701|2011-04-18 10:00,18,921.5,921.5,921.5,921.5,1
20120701|2011-04-19 09:30,19,938.75,941.75,937.25,937.25,13
20120701|2011-04-19 10:30,19,942.25,944.75,942.25,944.75,5
20120701|2011-04-19 11:00,19,946.5,948,945,945,10
20120701|2011-04-19 11:30,19,949.5,955.25,949.5,954,28
20120701|2011-04-19 12:00,19,954,954,954,954,1
20120701|2011-04-19 12:30,19,953.5,953.5,953.5,953.5,2
20120701|2011-04-19 13:00,19,952.5,952.5,952.5,952.5,1
20120701|2011-04-20 07:00,20,965,965,965,965,1
20120701|2011-04-20 11:00,20,968.5,968.5,968.5,968.5,2
20120701|2011-04-20 11:30,20,966,966,962,962,4
20120701|2011-04-20 12:00,20,963.75,963.75,963.75,963.75,1
20120701|2011-04-20 12:30,20,962.25,963,961.75,963,4
20120701|2011-04-20 13:00,20,953.75,953.75,953.75,953.75,2
20120701|2011-04-21 04:00,21,967,967,967,967,1
20120701|2011-04-21 10:00,21,964.5,964.5,964.5,964.5,2
20120701|2011-04-21 11:30,21,969.5,969.5,969.5,969.5,1
20120701|2011-04-21 13:00,21,969,969,968.75,968.75,4
20120701|2011-04-25 09:30,25,977.25,981.25,976.25,977.75,19
20120701|2011-04-25 10:00,25,984.75,985,984.75,985,3
20120701|2011-04-25 11:00,25,983,983,983,983,1
20120701|2011-04-25 11:30,25,987,987,987,987,2
20120701|2011-04-25 12:00,25,988.25,991,988.25,988.25,5
20120701|2011-04-25 13:00,25,988,990,988,990,2
20120701|2011-04-26 09:30,26,987.5,990.25,986.25,990,9
20120701|2011-04-26 11:30,26,986.25,986.25,986.25,986.25,1
20120701|2011-04-26 13:00,26,988,988,977.75,977.75,12
20120701|2011-04-27 09:30,27,966.25,970.5,965.5,966.5,14
20120701|2011-04-27 10:00,27,966.5,966.5,965.5,965.5,4
20120701|2011-04-27 10:30,27,964,964,964,964,2
20120701|2011-04-27 11:00,27,956.75,956.75,943.75,943.75,8
20120701|2011-04-27 13:00,27,955,956.5,949.25,950.25,8
20120701|2011-04-27 22:00,28,952,952,952,952,1
20120701|2011-04-28 09:30,28,936.75,936.75,935.5,935.5,5
20120701|2011-04-28 10:00,28,934.5,938.75,934.5,938.75,3
20120701|2011-04-28 10:30,28,939.5,939.75,933.5,933.5,6
20120701|2011-04-28 13:00,28,925.75,925.75,921.5,921.5,3
20120701|2011-04-29 09:30,29,928.75,936.5,928,936.5,5
20120701|2011-04-29 10:00,29,935.5,935.5,935.5,935.5,2
20120701|2011-04-29 10:30,29,936.25,936.5,936.25,936.5,2
20120701|2011-04-29 11:00,29,938.25,938.25,938.25,938.25,2
20120701|2011-04-29 11:30,29,940.5,941,940.5,941,2
20120701|2011-04-29 12:30,29,944,944,944,944,1
20120701|2011-04-29 13:00,29,943.5,952,943.5,952,2
20120701|2011-05-02 09:30,2,970.5,971.25,970.5,971.25,4
20120701|2011-05-02 10:30,2,955,955,955,955,2
20120701|2011-05-02 11:00,2,942.25,942.25,942,942,2
20120701|2011-05-02 13:00,2,941.75,942,941.5,941.5,3
20120701|2011-05-03 09:30,3,933,933,933,933,2
20120701|2011-05-03 10:30,3,944.75,944.75,941,941,4
20120701|2011-05-03 11:00,3,942.5,949,940.25,947,28
20120701|2011-05-03 11:30,3,947,948.25,943.5,945.25,13
20120701|2011-05-03 12:00,3,942.25,948.5,942.25,948.5,11
20120701|2011-05-03 12:30,3,943,943,941.75,941.75,3
20120701|2011-05-03 13:00,3,942,954.5,941.75,953.25,20
20120701|2011-05-04 09:30,4,929.5,935,927,935,43
20120701|2011-05-04 10:00,4,938.75,942,938.75,939,36
20120701|2011-05-04 10:30,4,939,940.75,936,936,15
20120701|2011-05-04 11:00,4,938.75,940,938.75,940,4
20120701|2011-05-04 13:00,4,936.5,939,936.25,938,10
20120701|2011-05-05 09:30,5,927.75,927.75,923.25,923.5,6
20120701|2011-05-05 10:00,5,923.25,923.25,920.25,922.25,3
20120701|2011-05-05 11:00,5,925.25,925.25,925.25,925.25,2
20120701|2011-05-05 13:00,5,926.25,928.25,920.5,920.5,22
20120701|2011-05-05 23:00,6,919,919,919,919,1
20120701|2011-05-06 02:00,6,919,919,915,915,3
20120701|2011-05-06 05:30,6,916.75,916.75,916.75,916.75,1
20120701|2011-05-06 09:30,6,939,940.25,939,940.25,4
20120701|2011-05-06 10:00,6,937.5,937.5,933.25,933.25,3
20120701|2011-05-06 10:30,6,935.75,935.75,932.75,932.75,3
20120701|2011-05-06 11:00,6,923.5,923.5,923.5,923.5,2
20120701|2011-05-06 11:30,6,924.5,927.5,923.25,923.25,11
20120701|2011-05-06 12:00,6,925.5,929.5,925.5,929.5,15
20120701|2011-05-06 12:30,6,931,932.75,931,932.5,12
20120701|2011-05-06 13:00,6,933,946.5,932.75,932.75,34
20120701|2011-05-08 18:00,9,951.5,951.5,951.5,951.5,1
20120701|2011-05-09 09:30,9,963.25,964,963.25,963.25,10
20120701|2011-05-09 10:00,9,967.75,967.75,964.75,964.75,6
20120701|2011-05-09 10:30,9,963,963.5,963,963.5,4
20120701|2011-05-09 11:30,9,963.5,963.5,963.5,963.5,2
20120701|2011-05-09 12:00,9,970,971.25,970,971.25,5
20120701|2011-05-09 12:30,9,969,972,969,972,4
20120701|2011-05-09 13:00,9,967.75,967.75,966.25,966.75,6
20120701|2011-05-10 03:30,10,978,978,978,978,2
20120701|2011-05-10 09:30,10,976.5,977,972.25,974.25,15
20120701|2011-05-10 10:00,10,973,973,968.5,970,15
20120701|2011-05-10 10:30,10,973.5,975,973.5,975,4
20120701|2011-05-10 11:30,10,978,978,974,974,17
20120701|2011-05-10 12:00,10,975.25,975.25,974,974,8
20120701|2011-05-10 12:30,10,974,974,974,974,1
20120701|2011-05-10 13:00,10,975.25,975.25,974,974,5
20120701|2011-05-11 09:30,11,964,964,955.75,955.75,4
20120701|2011-05-11 10:00,11,955,955,955,955,2
20120701|2011-05-11 11:00,11,955,955,955,955,2
20120701|2011-05-11 12:00,11,955.75,955.75,955.5,955.5,2
20120701|2011-05-11 12:30,11,956,956,952.25,952.25,4
20120701|2011-05-11 13:00,11,956.25,956.25,952,952,3
20120701|2011-05-12 10:30,12,948.5,948.75,942.5,943,9
20120701|2011-05-12 11:00,12,942.5,942.5,942.5,942.5,1
20120701|2011-05-12 12:00,12,948.5,948.5,946,946,2
20120701|2011-05-12 12:30,12,946,949,946,949,2
20120701|2011-05-12 13:00,12,950.75,950.75,941.5,942,9
20120701|2011-05-13 09:30,13,946,946.25,946,946.25,2
20120701|2011-05-13 11:00,13,939.25,939.25,934.5,935.5,5
20120701|2011-05-13 12:00,13,937.5,937.5,937.5,937.5,1
20120701|2011-05-13 12:30,13,932.25,934.75,932.25,934.5,5
20120701|2011-05-13 13:00,13,937.25,937.25,936.5,936.5,3
20120701|2011-05-16 09:30,16,950.75,952.5,949,952.5,18
20120701|2011-05-16 11:30,16,948.5,949.5,948.5,949.5,6
20120701|2011-05-16 12:00,16,949.5,949.5,949.5,949.5,2
20120701|2011-05-16 12:30,16,950.5,955,950,955,10
20120701|2011-05-16 13:00,16,955,955,944,950,29
20120701|2011-05-16 18:00,17,948,948,948,948,2
20120701|2011-05-17 09:30,17,954.25,954.5,954.25,954.5,2
20120701|2011-05-17 11:30,17,961.5,961.5,950.5,953.25,16
20120701|2011-05-17 12:00,17,957,957,957,957,2
20120701|2011-05-17 12:30,17,956.25,956.25,955.75,955.75,4
20120701|2011-05-17 13:00,17,958.25,958.75,958.25,958.75,3
20120701|2011-05-18 09:30,18,970,976.5,969.25,971.25,8
20120701|2011-05-18 10:00,18,976,979.25,974.75,979.25,21
20120701|2011-05-18 10:30,18,983,990.5,983,989.5,18
20120701|2011-05-18 11:00,18,989.25,990.5,988,990.5,13
20120701|2011-05-18 11:30,18,991.25,998.5,991.25,998.5,9
20120701|2011-05-18 12:00,18,999.25,1000.75,998.75,998.75,9
20120701|2011-05-18 12:30,18,1002,1002,1001.5,1001.5,5
20120701|2011-05-18 13:00,18,997.75,999,993.75,996.25,15
20120701|2011-05-19 03:00,19,1002,1002,1002,1002,1
20120701|2011-05-19 09:30,19,1006.75,1006.75,1002,1002,27
20120701|2011-05-19 10:00,19,1002.75,1006.75,998,998,7
20120701|2011-05-19 10:30,19,1002.75,1002.75,997.25,997.25,10
20120701|2011-05-19 11:00,19,997,1002.75,997,1002.25,10
20120701|2011-05-19 11:30,19,1002.5,1003,996.25,1000,14
20120701|2011-05-19 12:00,19,1000.5,1000.5,996.5,996.5,9
20120701|2011-05-19 12:30,19,996.5,998.25,995,996.75,7
20120701|2011-05-19 13:00,19,997.5,997.5,990.75,990.75,24
20120701|2011-05-20 09:30,20,990,997.5,988.75,992.75,51
20120701|2011-05-20 10:00,20,990,993.75,989.5,989.5,41
20120701|2011-05-20 10:30,20,989.5,989.5,980.75,982,37
20120701|2011-05-20 11:00,20,984.25,988.5,984.25,988.25,11
20120701|2011-05-20 11:30,20,987.75,988.75,985.5,987.75,7
20120701|2011-05-20 12:00,20,987.5,987.75,984.25,984.75,6
20120701|2011-05-20 12:30,20,989.5,989.5,983.25,987.25,24
20120701|2011-05-20 13:00,20,983.25,985,976.5,976.5,28
20120701|2011-05-23 09:30,23,976.5,976.5,976,976,13
20120701|2011-05-23 10:00,23,972.5,979,972.5,979,29
20120701|2011-05-23 10:30,23,978.5,978.5,978.5,978.5,5
20120701|2011-05-23 11:00,23,983.5,990,983.5,988.75,18
20120701|2011-05-23 11:30,23,990,990,990,990,3
20120701|2011-05-23 12:00,23,991,993,991,993,10
20120701|2011-05-23 12:30,23,991.25,995.25,991,994.5,27
20120701|2011-05-23 13:00,23,995,996.5,991.25,991.75,17
20120701|2011-05-23 18:00,24,992,992,992,992,2
20120701|2011-05-23 18:30,24,991.75,991.75,991.75,991.75,1
20120701|2011-05-24 01:30,24,1003,1003,1003,1003,1
20120701|2011-05-24 09:30,24,999.5,1002.5,997.25,1000,31
20120701|2011-05-24 10:00,24,999.25,1001.75,999.25,1001.75,31
20120701|2011-05-24 10:30,24,999,1001.5,999,1000.75,9
20120701|2011-05-24 11:00,24,1000.25,1000.25,994.75,994.75,10
20120701|2011-05-24 11:30,24,994.5,996,994.5,996,6
20120701|2011-05-24 12:00,24,993,994,991.25,994,6
20120701|2011-05-24 12:30,24,992.5,993.25,991,991.25,5
20120701|2011-05-24 13:00,24,993.5,993.75,988.5,988.5,34
20120701|2011-05-24 18:00,25,989,990.5,989,990.5,4
20120701|2011-05-25 06:30,25,989.75,989.75,989.75,989.75,1
20120701|2011-05-25 09:30,25,995,1004.5,995,1000,36
20120701|2011-05-25 10:00,25,1002,1003.25,1001.5,1003,10
20120701|2011-05-25 10:30,25,1003,1003.25,1001.25,1001.25,9
20120701|2011-05-25 11:00,25,1003.5,1004.25,1003.5,1004.25,2
20120701|2011-05-25 11:30,25,1005.25,1008.75,1005.25,1008.75,39
20120701|2011-05-25 12:00,25,1010,1013,1010,1012.5,33
20120701|2011-05-25 12:30,25,1011.75,1011.75,1006.5,1007.5,35
20120701|2011-05-25 13:00,25,1013.25,1014.5,1012,1013.25,17
20120701|2011-05-25 18:00,26,1010,1010,1010,1010,3
20120701|2011-05-25 18:30,26,1014.5,1014.5,1014.5,1014.5,1
20120701|2011-05-25 19:30,26,1016,1016,1016,1016,2
20120701|2011-05-25 20:00,26,1018,1018,1018,1018,1
20120701|2011-05-26 09:30,26,1028.25,1034.5,1027.5,1034.25,71
20120701|2011-05-26 10:00,26,1033.5,1041.5,1033.5,1041.25,19
20120701|2011-05-26 10:30,26,1041.75,1043.75,1039.5,1042.25,34
20120701|2011-05-26 11:00,26,1039.75,1042,1039.75,1042,13
20120701|2011-05-26 11:30,26,1045.5,1051,1045.25,1051,20
20120701|2011-05-26 12:00,26,1051,1055,1045.5,1048.5,37
20120701|2011-05-26 12:30,26,1047.75,1048.5,1043.25,1043.25,28
20120701|2011-05-26 13:00,26,1040.25,1041.5,1023.25,1024.75,38
20120701|2011-05-26 18:00,27,1033.25,1033.25,1033.25,1033.25,1
20120701|2011-05-26 18:30,27,1034.25,1034.25,1034.25,1034.25,1
20120701|2011-05-26 22:00,27,1034,1034,1034,1034,1
20120701|2011-05-27 03:30,27,1033.5,1034,1033.5,1034,3
20120701|2011-05-27 09:30,27,1030.5,1036.75,1030,1033.5,19
20120701|2011-05-27 10:00,27,1035.25,1039.5,1034.25,1039.5,16
20120701|2011-05-27 10:30,27,1040,1043.25,1038.75,1043.25,9
20120701|2011-05-27 11:00,27,1043,1043,1043,1043,2
20120701|2011-05-27 11:30,27,1025.25,1025.25,1022.75,1022.75,3
20120701|2011-05-27 12:00,27,1021.25,1024.75,1020.75,1024.25,9
20120701|2011-05-27 12:30,27,1023.75,1026.25,1023.75,1026.25,7
20120701|2011-05-27 13:00,27,1025.75,1025.75,1005.75,1009.75,28
20120701|2011-05-30 18:00,31,1004.25,1004.25,999.25,999.25,6
20120701|2011-05-30 19:30,31,1008.75,1008.75,1008.75,1008.75,1
20120701|2011-05-30 20:30,31,1009.75,1009.75,1009.75,1009.75,1
20120701|2011-05-31 09:30,31,1010,1017.5,1010,1013,35
20120701|2011-05-31 10:00,31,1011.25,1011.25,1003.75,1008.5,23
20120701|2011-05-31 10:30,31,1008.75,1009.25,1006.75,1007,23
20120701|2011-05-31 11:00,31,999.25,1003,996.5,1001.75,16
20120701|2011-05-31 11:30,31,996,999,994.75,999,8
20120701|2011-05-31 12:00,31,998.75,999,997,997.25,27
20120701|2011-05-31 12:30,31,999,999.25,996.75,996.75,4
20120701|2011-05-31 13:00,31,1000.75,1005.25,981.25,981.25,68
20120701|2011-05-31 22:00,1,1002.5,1003.75,1002.5,1003.75,4
20120701|2011-05-31 22:30,1,1002.25,1002.25,1002.25,1002.25,2
20120701|2011-06-01 04:00,1,997.5,997.5,997.5,997.5,2
20120701|2011-06-01 09:30,1,989,993.75,984.75,989.25,73
20120701|2011-06-01 10:00,1,990.5,994.75,990.5,994.75,11
20120701|2011-06-01 10:30,1,994.5,994.5,993.5,994,4
20120701|2011-06-01 11:00,1,985.75,985.75,985.75,985.75,2
20120701|2011-06-01 11:30,1,986,987.5,984,985,86
20120701|2011-06-01 12:00,1,985,985,985,985,23
20120701|2011-06-01 12:30,1,985,989,984,989,23
20120701|2011-06-01 13:00,1,989.5,991,982.5,982.5,29
20120701|2011-06-01 18:00,2,991,991,991,991,2
20120701|2011-06-01 21:00,2,988.5,988.5,988.5,988.5,1
20120701|2011-06-02 05:30,2,996,999.25,996,999.25,4
20120701|2011-06-02 06:00,2,998.5,998.5,998.5,998.5,1
20120701|2011-06-02 06:30,2,1001,1001.75,998.25,1001.75,5
20120701|2011-06-02 07:00,2,1000.5,1000.5,1000.5,1000.5,1
20120701|2011-06-02 09:30,2,999.5,1003.25,998.5,1002.5,32
20120701|2011-06-02 10:00,2,1005,1008,1001.75,1002.5,80
20120701|2011-06-02 10:30,2,1003.5,1006.5,1002.75,1006.5,25
20120701|2011-06-02 11:00,2,1007.5,1010.5,1006.5,1008.75,37
20120701|2011-06-02 11:30,2,1009,1009,1005.75,1008.5,24
20120701|2011-06-02 12:00,2,1008,1008.75,1007.25,1008,12
20120701|2011-06-02 12:30,2,1008.75,1010.75,1008,1009,29
20120701|2011-06-02 13:00,2,1008.75,1010.5,1000,1000,59
20120701|2011-06-03 04:00,3,1010,1010,1010,1010,10
20120701|2011-06-03 05:30,3,1006.5,1006.5,1006.5,1006.5,1
20120701|2011-06-03 07:00,3,1006.5,1006.5,1006.5,1006.5,1
20120701|2011-06-03 09:30,3,1006.5,1010.25,1003,1006,54
20120701|2011-06-03 10:00,3,1006.75,1008.5,996,999.25,21
20120701|2011-06-03 10:30,3,997.75,997.75,997.75,997.75,6
20120701|2011-06-03 11:00,3,997.25,997.25,994,994.5,39
20120701|2011-06-03 11:30,3,997.75,1002.75,997.75,1000,17
20120701|2011-06-03 12:00,3,1003.75,1005.75,998.25,1005.25,23
20120701|2011-06-03 12:30,3,1006.5,1015.75,1006.5,1015.75,42
20120701|2011-06-03 13:00,3,1014.5,1015.25,999.25,1003,373
20120701|2011-06-05 18:00,6,1008,1009,1005.75,1005.75,9
20120701|2011-06-05 18:30,6,1003.25,1003.25,1003.25,1003.25,1
20120701|2011-06-05 22:30,6,1002.75,1002.75,1002.75,1002.75,1
20120701|2011-06-05 23:00,6,997,997,997,997,1
20120701|2011-06-06 09:30,6,989,992.75,984.75,992.75,51
20120701|2011-06-06 10:00,6,991.75,992.25,987.5,987.5,19
20120701|2011-06-06 10:30,6,988,990,986,986,12
20120701|2011-06-06 11:00,6,989.75,989.75,986.5,988.5,8
20120701|2011-06-06 11:30,6,986.5,987.25,984.5,984.5,8
20120701|2011-06-06 12:00,6,983.5,983.5,976.25,978.5,19
20120701|2011-06-06 12:30,6,976.75,978.75,975,978.75,12
20120701|2011-06-06 13:00,6,978.25,982.5,967.25,967.25,315
20120701|2011-06-06 18:00,7,975.5,975.75,974.5,974.5,3
20120701|2011-06-06 18:30,7,979.75,979.75,979.75,979.75,1
20120701|2011-06-07 00:30,7,975,975,975,975,1
20120701|2011-06-07 09:30,7,964.75,971,962.75,970.75,64
20120701|2011-06-07 10:00,7,964.25,966,964.25,964.25,14
20120701|2011-06-07 10:30,7,965.25,967,963.5,965.75,12
20120701|2011-06-07 11:30,7,965.75,966,965,965.75,8
20120701|2011-06-07 12:00,7,964.5,964.75,964.5,964.75,3
20120701|2011-06-07 12:30,7,964,966.5,963.75,966.5,29
20120701|2011-06-07 13:00,7,967.5,973.5,962,964.75,322
20120701|2011-06-07 18:00,8,971,976,971,976,6
20120701|2011-06-07 21:30,8,962.75,962.75,962.75,962.75,2
20120701|2011-06-07 23:00,8,966,966,966,966,1
20120701|2011-06-08 09:30,8,975.25,976.5,969.75,976.5,23
20120701|2011-06-08 10:00,8,979.75,980.5,977.25,980.5,36
20120701|2011-06-08 10:30,8,982.5,984.5,981.75,981.75,30
20120701|2011-06-08 11:00,8,986.5,987,985.75,986.75,9
20120701|2011-06-08 11:30,8,988.25,989.5,988.25,989.5,7
20120701|2011-06-08 12:00,8,990,992.75,988.25,988.5,17
20120701|2011-06-08 12:30,8,988.5,991,988.5,989.25,39
20120701|2011-06-08 13:00,8,989,999.75,984.5,984.5,194
20120701|2011-06-08 18:00,9,990.5,992,990.5,992,4
20120701|2011-06-08 18:30,9,991.25,991.25,991.25,991.25,1
20120701|2011-06-08 21:30,9,993.75,993.75,993.75,993.75,1
20120701|2011-06-08 22:00,9,994,994,994,994,1
20120701|2011-06-09 09:30,9,1005,1011.75,980.25,984.75,41
20120701|2011-06-09 10:00,9,981,987,981,986.5,15
20120701|2011-06-09 10:30,9,987,987,985,985,2
20120701|2011-06-09 11:00,9,984,984,983,983,2
20120701|2011-06-09 11:30,9,988,988,988,988,1
20120701|2011-06-09 12:00,9,986.5,986.5,986.5,986.5,1
20120701|2011-06-09 12:30,9,981.5,981.5,978,978,8
20120701|2011-06-09 13:00,9,977,978.5,969.25,975.5,26
20120701|2011-06-09 18:00,10,972.5,972.5,972.5,972.5,2
20120701|2011-06-10 03:00,10,968.25,968.25,968,968,2
20120701|2011-06-10 06:00,10,964.5,964.5,964.5,964.5,2
20120701|2011-06-10 09:30,10,964.5,968.5,964.5,968.25,10
20120701|2011-06-10 10:00,10,966.25,966.25,964.25,964.5,5
20120701|2011-06-10 10:30,10,965,965,965,965,21
20120701|2011-06-10 11:00,10,966,966.5,966,966.5,2
20120701|2011-06-10 11:30,10,965.5,965.5,965.5,965.5,4
20120701|2011-06-10 12:00,10,961,961.75,958.5,958.5,11
20120701|2011-06-10 13:00,10,957,962,957,958.5,32
20120701|2011-06-12 18:00,13,962,962,960.75,960.75,6
20120701|2011-06-12 19:30,13,959.5,959.5,959.5,959.5,1
20120701|2011-06-13 04:00,13,961.5,961.5,961.5,961.5,2
20120701|2011-06-13 04:30,13,960.5,960.5,960.5,960.5,1
20120701|2011-06-13 09:30,13,953,953,943.5,943.5,7
20120701|2011-06-13 10:00,13,942.5,944.75,942.5,944.75,3
20120701|2011-06-13 10:30,13,946.5,946.5,946.5,946.5,1
20120701|2011-06-13 11:00,13,944.5,945.75,944.25,945.25,9
20120701|2011-06-13 11:30,13,941.5,941.5,941.5,941.5,2
20120701|2011-06-13 12:00,13,940.5,940.5,940.5,940.5,2
20120701|2011-06-13 12:30,13,947.5,947.5,942,943.25,16
20120701|2011-06-13 13:00,13,945.25,947,945.25,947,6
20120701|2011-06-13 20:30,14,948,948,948,948,1
20120701|2011-06-14 04:00,14,939.25,939.25,939.25,939.25,2
20120701|2011-06-14 09:30,14,935.5,935.75,934.5,935,6
20120701|2011-06-14 10:00,14,929,929,929,929,2
20120701|2011-06-14 10:30,14,924.5,931,924.5,931,14
20120701|2011-06-14 11:00,14,934.5,934.5,932,932,5
20120701|2011-06-14 11:30,14,932,932,932,932,1
20120701|2011-06-14 12:00,14,931.25,931.25,931,931,6
20120701|2011-06-14 12:30,14,930.5,931.5,929.5,931.5,5
20120701|2011-06-14 13:00,14,931.25,931.25,927.25,927.25,12
20120701|2011-06-14 18:00,15,929,930.5,929,930.5,12
20120701|2011-06-14 19:00,15,930,930,930,930,1
20120701|2011-06-14 19:30,15,930,930,930,930,1
20120701|2011-06-14 23:30,15,930.75,930.75,930.75,930.75,1
20120701|2011-06-15 00:30,15,929.75,929.75,929.75,929.75,1
20120701|2011-06-15 02:00,15,929.5,929.5,929.5,929.5,1
20120701|2011-06-15 09:30,15,931.5,931.5,927.75,929,23
20120701|2011-06-15 10:00,15,925,925,916.75,916.75,47
20120701|2011-06-15 10:30,15,914,914,913.75,913.75,2
20120701|2011-06-15 11:00,15,915.5,915.5,913.75,914,26
20120701|2011-06-15 11:30,15,910,910,905,905,48
20120701|2011-06-15 12:00,15,906.75,909.25,906.75,909.25,12
20120701|2011-06-15 12:30,15,907,907,907,907,1
20120701|2011-06-15 13:00,15,909.5,911.75,909.5,911.25,6
20120701|2011-06-15 22:00,16,912.25,912.25,912.25,912.25,1
20120701|2011-06-16 02:30,16,909,909,909,909,1
20120701|2011-06-16 03:30,16,912.5,912.5,912.5,912.5,1
20120701|2011-06-16 04:00,16,911.5,911.5,911.5,911.5,2
20120701|2011-06-16 04:30,16,907.5,907.5,907.5,907.5,1
20120701|2011-06-16 09:30,16,904.5,917.25,904.5,909,38
20120701|2011-06-16 10:00,16,909,912.5,909,912.5,5
20120701|2011-06-16 10:30,16,911,912.5,911,912.5,6
20120701|2011-06-16 11:00,16,911.5,911.5,905.25,906,22
20120701|2011-06-16 11:30,16,907.25,907.5,898,898.5,13
20120701|2011-06-16 12:00,16,899,900.75,896.25,900.25,10
20120701|2011-06-16 12:30,16,901,901,899.75,900,9
20120701|2011-06-16 13:00,16,896.75,898.25,893.75,894,17
20120701|2011-06-16 18:00,17,894.75,894.75,887.5,887.5,10
20120701|2011-06-16 20:00,17,890.75,890.75,890.75,890.75,1
20120701|2011-06-17 05:00,17,898,898,898,898,2
20120701|2011-06-17 09:30,17,901.75,902.5,897.25,901.5,14
20120701|2011-06-17 10:00,17,898.75,899,898.75,899,3
20120701|2011-06-17 10:30,17,899.75,900,899.5,900,6
20120701|2011-06-17 11:30,17,894.5,894.5,894.5,894.5,2
20120701|2011-06-17 12:00,17,894,897.25,894,894,8
20120701|2011-06-17 13:00,17,896,898.5,894,895,25
20120701|2011-06-20 09:30,20,892.75,892.75,890,890,19
20120701|2011-06-20 10:00,20,893.25,893.25,893.25,893.25,1
20120701|2011-06-20 10:30,20,891.75,896,891.75,896,13
20120701|2011-06-20 11:00,20,896.75,896.75,895,895,9
20120701|2011-06-20 11:30,20,895,895.25,894.25,894.25,14
20120701|2011-06-20 12:00,20,894.5,897,894.5,897,4
20120701|2011-06-20 12:30,20,897,897.25,895,895.25,16
20120701|2011-06-20 13:00,20,894,894,891.5,891.5,14
20120701|2011-06-20 18:30,21,891.75,891.75,891.75,891.75,1
20120701|2011-06-21 06:00,21,904.75,904.75,904.75,904.75,2
20120701|2011-06-21 09:30,21,905,905,905,905,5
20120701|2011-06-21 10:00,21,903.5,903.5,903.25,903.25,6
20120701|2011-06-21 10:30,21,904,907,904,904.75,8
20120701|2011-06-21 11:00,21,904.75,904.75,903.75,903.75,9
20120701|2011-06-21 11:30,21,900,900,900,900,1
20120701|2011-06-21 12:30,21,903.75,903.75,903.75,903.75,5
20120701|2011-06-21 13:00,21,906.75,906.75,898,900.5,48
20120701|2011-06-21 18:00,22,897,897,897,897,1
20120701|2011-06-22 03:30,22,896.25,896.25,896.25,896.25,1
20120701|2011-06-22 05:00,22,892,892,888.25,888.25,11
20120701|2011-06-22 06:00,22,885.75,885.75,884.5,884.5,4
20120701|2011-06-22 09:30,22,885,885.25,876,878.75,35
20120701|2011-06-22 10:00,22,879,879,873,875.5,32
20120701|2011-06-22 10:30,22,875,875,870,870,6
20120701|2011-06-22 11:00,22,861.75,861.75,857.25,859.5,19
20120701|2011-06-22 11:30,22,862.25,863.25,862.25,863.25,2
20120701|2011-06-22 12:00,22,864,866,864,866,5
20120701|2011-06-22 12:30,22,868,869,863.75,869,28
20120701|2011-06-22 13:00,22,870.25,872.75,861.5,863,110
20120701|2011-06-22 21:00,23,865.25,865.25,865.25,865.25,1
20120701|2011-06-23 04:00,23,861.75,861.75,859,859,4
20120701|2011-06-23 04:30,23,859,859,856.5,856.5,2
20120701|2011-06-23 05:00,23,857.25,857.25,857.25,857.25,1
20120701|2011-06-23 05:30,23,857,857,857,857,1
20120701|2011-06-23 09:30,23,848.25,848.25,836.75,841,17
20120701|2011-06-23 10:00,23,840.75,843.75,840,843,19
20120701|2011-06-23 10:30,23,842.75,844.5,842.75,844.5,8
20120701|2011-06-23 11:00,23,844.25,845.5,843,845.5,17
20120701|2011-06-23 11:30,23,846.25,849,846.25,848.75,10
20120701|2011-06-23 12:00,23,850.75,853.75,843.75,843.75,11
20120701|2011-06-23 12:30,23,848.5,859.25,848.5,857,29
20120701|2011-06-23 13:00,23,852,855.25,847.5,848.75,98
20120701|2011-06-23 18:00,24,851.75,853.25,851.75,853.25,3
20120701|2011-06-23 20:00,24,851,851,851,851,2
20120701|2011-06-23 21:00,24,851.5,851.5,851.5,851.5,2
20120701|2011-06-23 22:00,24,852,852,852,852,2
20120701|2011-06-23 23:00,24,852.5,852.5,852.5,852.5,1
20120701|2011-06-23 23:30,24,852.25,852.5,852.25,852.5,2
20120701|2011-06-24 01:00,24,853,853.5,853,853.5,4
20120701|2011-06-24 02:00,24,850.75,850.75,850.75,850.75,2
20120701|2011-06-24 03:30,24,854,854,854,854,2
20120701|2011-06-24 04:00,24,854.5,854.5,854.5,854.5,2
20120701|2011-06-24 04:30,24,855,855,855,855,1
20120701|2011-06-24 05:00,24,855,855,855,855,1
20120701|2011-06-24 05:30,24,855.5,855.5,855.5,855.5,2
20120701|2011-06-24 09:30,24,856.5,856.5,849,849.25,25
20120701|2011-06-24 10:00,24,849,850,849,850,4
20120701|2011-06-24 11:00,24,847.25,847.25,846.75,846.75,3
20120701|2011-06-24 12:00,24,842.25,842.25,842.25,842.25,2
20120701|2011-06-24 12:30,24,840.5,840.5,837.25,839,8
20120701|2011-06-24 13:00,24,840.25,841.5,838.25,839,85
20120701|2011-06-26 18:00,27,831.75,831.75,831.75,831.75,1
20120701|2011-06-26 18:30,27,829.75,829.75,829.25,829.25,3
20120701|2011-06-27 02:30,27,831.25,832.5,831.25,832.5,8
20120701|2011-06-27 09:30,27,828.75,833,826.5,828.25,16
20120701|2011-06-27 10:00,27,828.75,828.75,824,824.5,7
20120701|2011-06-27 10:30,27,823.5,828,823.25,828,6
20120701|2011-06-27 11:00,27,826.75,829,826.5,828.25,10
20120701|2011-06-27 11:30,27,825.5,830,825.5,830,67
20120701|2011-06-27 12:00,27,830,831.25,830,830,31
20120701|2011-06-27 12:30,27,834,834,834,834,1
20120701|2011-06-27 13:00,27,830.75,832.75,821.75,823.5,73
20120701|2011-06-27 21:00,28,832.5,832.5,832.5,832.5,2
20120701|2011-06-27 23:30,28,829.25,829.75,829.25,829.75,4
20120701|2011-06-28 00:00,28,830,830,829.75,829.75,4
20120701|2011-06-28 01:30,28,827,827,827,827,1
20120701|2011-06-28 02:00,28,828.75,828.75,827.75,827.75,6
20120701|2011-06-28 02:30,28,829,829,829,829,2
20120701|2011-06-28 04:30,28,832.75,832.75,832.75,832.75,2
20120701|2011-06-28 09:30,28,839.5,840.75,836.5,838,25
20120701|2011-06-28 10:00,28,837,841.5,837,841.5,7
20120701|2011-06-28 10:30,28,840.5,840.5,840,840.5,6
20120701|2011-06-28 11:00,28,839.5,840.25,839.5,840.25,4
20120701|2011-06-28 11:30,28,842.75,847.5,842.75,847.5,8
20120701|2011-06-28 12:00,28,847.5,847.5,847.5,847.5,5
20120701|2011-06-28 12:30,28,849.75,850.5,848,848,17
20120701|2011-06-28 13:00,28,848.25,851.5,846.25,851.5,101
20120701|2011-06-28 22:30,29,860.5,860.5,860.5,860.5,1
20120701|2011-06-29 00:30,29,857.75,857.75,857.75,857.75,1
20120701|2011-06-29 04:30,29,858.5,858.5,858.5,858.5,2
20120701|2011-06-29 05:00,29,860,860.5,860,860.5,3
20120701|2011-06-29 05:30,29,860.5,860.5,860.5,860.5,3
20120701|2011-06-29 06:00,29,860.5,860.5,860.5,860.5,2
20120701|2011-06-29 07:00,29,863.75,864,863.75,864,2
20120701|2011-06-29 09:30,29,864.5,865.5,859,860.75,42
20120701|2011-06-29 10:00,29,859.5,859.75,859.25,859.75,11
20120701|2011-06-29 10:30,29,860,860,860,860,2
20120701|2011-06-29 11:00,29,861,861.5,859,859,12
20120701|2011-06-29 11:30,29,855.75,855.75,851,852,12
20120701|2011-06-29 12:00,29,854.5,855,854.5,855,2
20120701|2011-06-29 12:30,29,860.75,861.25,859,860.25,17
20120701|2011-06-29 13:00,29,860.75,860.75,854.25,856.25,62
20120701|2011-06-29 18:00,30,857,857,856.5,856.5,8
20120701|2011-06-29 22:00,30,856,856.5,856,856.5,2
20120701|2011-06-30 02:30,30,855.5,855.5,855.5,855.5,2
20120701|2011-06-30 09:30,30,813.5,819.5,805.25,809.75,44
20120701|2011-06-30 10:00,30,810.5,815.25,810.5,813.75,13
20120701|2011-06-30 10:30,30,813.5,813.5,808.5,808.5,22
20120701|2011-06-30 11:00,30,807,808,806,808,5
20120701|2011-06-30 11:30,30,809.75,811,808,810,8
20120701|2011-06-30 12:00,30,809,809.5,808.75,809.5,3
20120701|2011-06-30 12:30,30,806.25,808.5,805.5,806.75,32
20120701|2011-06-30 13:00,30,808.75,808.75,797.75,801.5,169
20120701|2011-06-30 18:00,1,800.5,802,798,799.75,35
20120701|2011-06-30 18:30,1,799.75,799.75,797,797,5
20120701|2011-06-30 20:00,1,799,799,799,799,1
20120701|2011-07-01 03:00,1,806.5,806.5,806.5,806.5,1
20120701|2011-07-01 03:30,1,808.5,808.75,808.5,808.75,3
20120701|2011-07-01 04:00,1,808.75,809.75,808.75,809.75,4
20120701|2011-07-01 04:30,1,809.5,809.5,809.5,809.5,2
20120701|2011-07-01 05:30,1,810.5,810.5,810.5,810.5,1
20120701|2011-07-01 06:30,1,809.75,809.75,808.5,808.5,2
20120701|2011-07-01 07:00,1,807,807,806.75,806.75,2
20120701|2011-07-01 09:30,1,808.75,811.25,801.25,802.25,16
20120701|2011-07-01 10:00,1,803,808,803,808,11
20120701|2011-07-01 10:30,1,807.25,807.25,806,806,8
20120701|2011-07-01 11:00,1,806.5,806.5,806,806,2
20120701|2011-07-01 11:30,1,807,807.5,806,807.5,14
20120701|2011-07-01 12:00,1,812.75,815.25,812.75,815.25,3
20120701|2011-07-01 12:30,1,812,814.25,811.5,814.25,6
20120701|2011-07-01 13:00,1,816.75,820.5,814.25,820,203
20120701|2011-07-04 18:00,5,823.5,824.75,823.5,824.75,2
20120701|2011-07-04 18:30,5,827,827,827,827,1
20120701|2011-07-04 19:00,5,828,828.25,828,828.25,4
20120701|2011-07-04 19:30,5,830,830.75,830,830.75,3
20120701|2011-07-04 20:30,5,831,831,831,831,5
20120701|2011-07-04 22:00,5,829,829,829,829,2
20120701|2011-07-04 23:00,5,830.75,830.75,830.75,830.75,1
20120701|2011-07-05 00:30,5,829.75,829.75,829.75,829.75,1
20120701|2011-07-05 02:00,5,831.25,832,831.25,832,3
20120701|2011-07-05 03:30,5,833.5,833.5,833.5,833.5,2
20120701|2011-07-05 06:00,5,838.5,838.5,838.5,838.5,1
20120701|2011-07-05 06:30,5,841,841,841,841,4
20120701|2011-07-05 09:30,5,841.5,845.5,837,837,23
20120701|2011-07-05 10:00,5,836.75,837.75,833,837.75,14
20120701|2011-07-05 10:30,5,837.25,837.25,837.25,837.25,3
20120701|2011-07-05 11:00,5,841,841,841,841,3
20120701|2011-07-05 11:30,5,842,842,842,842,3
20120701|2011-07-05 12:00,5,843.25,843.25,842.75,842.75,2
20120701|2011-07-05 12:30,5,843,843,843,843,1
20120701|2011-07-05 13:00,5,846.25,846.25,838.75,844.75,62
20120701|2011-07-05 18:00,6,843.75,843.75,843,843,2
20120701|2011-07-05 20:00,6,845,845,845,845,1
20120701|2011-07-06 01:00,6,844,844,844,844,3
20120701|2011-07-06 03:00,6,833.5,833.5,833.5,833.5,3
20120701|2011-07-06 03:30,6,830.5,830.5,830.5,830.5,1
20120701|2011-07-06 09:30,6,830.75,838.5,828.75,838.5,19
20120701|2011-07-06 10:00,6,837.25,837.25,836,836,3
20120701|2011-07-06 11:00,6,834.75,834.75,834.75,834.75,1
20120701|2011-07-06 13:00,6,834.25,834.25,826.5,826.5,38
20120701|2011-07-07 06:30,7,824,824,824,824,1
20120701|2011-07-07 09:30,7,827.5,827.5,818.75,819.75,9
20120701|2011-07-07 10:00,7,820.25,822.75,819.75,821.25,16
20120701|2011-07-07 10:30,7,821.5,821.5,814.25,816.5,16
20120701|2011-07-07 11:30,7,821.5,824,821.5,824,9
20120701|2011-07-07 12:00,7,830,831.25,830,830,5
20120701|2011-07-07 13:00,7,827.75,830.25,827,829.25,15
20120701|2011-07-07 20:30,8,830.25,830.25,830.25,830.25,1
20120701|2011-07-07 23:00,8,829.75,829.75,829.5,829.5,8
20120701|2011-07-07 23:30,8,829.25,829.25,829,829,2
20120701|2011-07-08 02:00,8,827.25,827.25,827,827,3
20120701|2011-07-08 09:30,8,829.5,836.5,823,824.5,95
20120701|2011-07-08 10:00,8,825.5,825.5,825.5,825.5,2
20120701|2011-07-08 10:30,8,828,829.75,826.75,826.75,16
20120701|2011-07-08 11:00,8,827.25,830,827.25,828.5,10
20120701|2011-07-08 11:30,8,829.75,830.25,829.5,830.25,7
20120701|2011-07-08 12:30,8,833.5,833.5,832.5,832.5,9
20120701|2011-07-08 13:00,8,831,832,828.5,828.75,30
20120701|2011-07-10 18:00,11,832.75,832.75,832.75,832.75,1
20120701|2011-07-11 02:30,11,820,820,819.5,819.5,5
20120701|2011-07-11 03:00,11,819.5,819.5,819.5,819.5,1
20120701|2011-07-11 04:00,11,818.25,818.25,818.25,818.25,3
20120701|2011-07-11 09:30,11,811.75,815,806.75,815,37
20120701|2011-07-11 10:00,11,808.75,810,808.5,809.5,24
20120701|2011-07-11 10:30,11,808.5,808.5,808.5,808.5,2
20120701|2011-07-11 11:00,11,808,808.25,807.25,807.25,5
20120701|2011-07-11 11:30,11,806,807.5,805.75,805.75,14
20120701|2011-07-11 12:00,11,805.75,806.25,805.75,806.25,13
20120701|2011-07-11 13:00,11,811.25,813.75,810,812.75,207
20120701|2011-07-11 20:30,12,806,806,806,806,2
20120701|2011-07-11 21:00,12,803,803,803,803,2
20120701|2011-07-11 21:30,12,796.25,796.25,796.25,796.25,1
20120701|2011-07-11 22:00,12,796,796,796,796,2
20120701|2011-07-12 00:30,12,799.75,800.25,799.75,800.25,4
20120701|2011-07-12 03:30,12,797.5,797.5,797,797,3
20120701|2011-07-12 04:30,12,791.5,791.5,791.5,791.5,1
20120701|2011-07-12 05:30,12,795.5,795.5,795.25,795.25,2
20120701|2011-07-12 09:30,12,807.5,813.5,803.75,804.75,44
20120701|2011-07-12 10:00,12,806,808,804.5,807.25,22
20120701|2011-07-12 10:30,12,807.25,814.75,807.25,811.5,33
20120701|2011-07-12 11:00,12,811.75,811.75,810,810.5,9
20120701|2011-07-12 11:30,12,809.25,817.75,807,815.75,50
20120701|2011-07-12 12:00,12,815,819.25,812.75,819.25,132
20120701|2011-07-12 12:30,12,817.5,817.5,814,814.5,17
20120701|2011-07-12 13:00,12,815.25,816,812,813,46
20120701|2011-07-12 18:00,13,812.5,812.5,812.5,812.5,1
20120701|2011-07-12 23:30,13,816.25,816.25,816.25,816.25,2
20120701|2011-07-13 00:00,13,815.5,815.5,815.5,815.5,3
20120701|2011-07-13 00:30,13,815.5,815.5,815.25,815.25,6
20120701|2011-07-13 01:00,13,815.25,815.25,815.25,815.25,3
20120701|2011-07-13 06:00,13,807.5,812.25,807,812.25,30
20120701|2011-07-13 07:00,13,816,816,816,816,1
20120701|2011-07-13 09:30,13,816.5,834,816.5,833.75,75
20120701|2011-07-13 10:00,13,832.5,833.25,827.5,829.25,72
20120701|2011-07-13 10:30,13,826,826.5,824.75,825.5,49
20120701|2011-07-13 11:00,13,825,829.25,824,829.25,41
20120701|2011-07-13 11:30,13,829.75,831.75,827.5,830.75,79
20120701|2011-07-13 12:00,13,831.75,833.5,829.5,833.25,70
20120701|2011-07-13 12:30,13,833,836.75,829,836.5,70
20120701|2011-07-13 13:00,13,836,840.5,836,839,35
20120701|2011-07-13 19:00,14,840.5,841.25,840.5,841.25,6
20120701|2011-07-13 19:30,14,841.5,842,841.5,842,6
20120701|2011-07-14 01:30,14,841.5,842,841.5,842,14
20120701|2011-07-14 07:00,14,838.5,838.5,838.5,838.5,1
20120701|2011-07-14 09:30,14,840,840.75,836.25,839.75,18
20120701|2011-07-14 10:00,14,832,832.75,829.75,829.75,14
20120701|2011-07-14 10:30,14,833.5,835.25,833.5,835.25,7
20120701|2011-07-14 11:00,14,833.25,834,832.75,834,5
20120701|2011-07-14 11:30,14,837.5,839,837.5,839,4
20120701|2011-07-14 12:00,14,835.25,836.25,835.25,835.5,7
20120701|2011-07-14 12:30,14,836.75,843,836.75,840.75,16
20120701|2011-07-14 13:00,14,841,847.75,840.25,847.25,43
20120701|2011-07-14 18:00,15,849.5,849.5,849.5,849.5,1
20120701|2011-07-14 18:30,15,851.75,851.75,851.75,851.75,1
20120701|2011-07-15 00:30,15,842.5,842.5,842.5,842.5,1
20120701|2011-07-15 03:00,15,844.25,844.25,843.75,843.75,2
20120701|2011-07-15 03:30,15,844,844,843.75,843.75,2
20120701|2011-07-15 04:00,15,843.75,843.75,843.75,843.75,4
20120701|2011-07-15 09:30,15,850.5,857,848.25,851.5,28
20120701|2011-07-15 10:00,15,855.75,855.75,855.5,855.5,2
20120701|2011-07-15 10:30,15,854,854,854,854,1
20120701|2011-07-15 11:00,15,850.75,851.25,849.75,850.25,12
20120701|2011-07-15 11:30,15,849.5,849.5,841,841,11
20120701|2011-07-15 12:30,15,840,840,840,840,1
20120701|2011-07-15 13:00,15,842.25,843.75,839.5,843.25,146
20120701|2011-07-17 18:00,18,835,843.75,835,843.75,4
20120701|2011-07-17 18:30,18,838,839.25,835.5,835.5,6
20120701|2011-07-17 19:00,18,835.75,835.75,835.75,835.75,2
20120701|2011-07-17 21:00,18,841,841,841,841,1
20120701|2011-07-18 04:30,18,836,836,836,836,6
20120701|2011-07-18 09:30,18,832.25,841.25,830,841.25,19
20120701|2011-07-18 10:00,18,831.25,833,831.25,833,8
20120701|2011-07-18 10:30,18,831.75,832.25,831.75,832.25,2
20120701|2011-07-18 11:00,18,831.5,836.5,831.5,836.5,3
20120701|2011-07-18 11:30,18,835.25,835.25,832.25,834,6
20120701|2011-07-18 12:00,18,840.5,840.5,840,840,7
20120701|2011-07-18 12:30,18,838.75,843.75,838.25,843.75,26
20120701|2011-07-18 13:00,18,845,846,840.5,841.25,76
20120701|2011-07-18 18:00,19,844.25,844.25,844.25,844.25,1
20120701|2011-07-18 20:00,19,847.25,847.25,847.25,847.25,1
20120701|2011-07-19 02:30,19,850.25,850.25,850.25,850.25,1
20120701|2011-07-19 03:00,19,852.25,852.25,850.75,850.75,5
20120701|2011-07-19 03:30,19,851,853,851,852,9
20120701|2011-07-19 04:30,19,854.25,856.25,854.25,856.25,3
20120701|2011-07-19 05:30,19,857.5,862,857.5,862,6
20120701|2011-07-19 09:30,19,865,872.5,863,863,21
20120701|2011-07-19 10:00,19,861.25,861.25,858.5,858.5,7
20120701|2011-07-19 10:30,19,858.5,863,858.5,860.75,17
20120701|2011-07-19 11:00,19,861.5,862.5,861.5,862.25,4
20120701|2011-07-19 11:30,19,859.25,859.25,857.5,857.5,5
20120701|2011-07-19 12:00,19,857.5,857.5,850.5,850.5,7
20120701|2011-07-19 12:30,19,856,856,856,856,1
20120701|2011-07-19 13:00,19,850.75,851.25,849,849,5
20120701|2011-07-20 04:30,20,863,865,863,865,4
20120701|2011-07-20 09:30,20,861,861,860.25,860.25,8
20120701|2011-07-20 10:00,20,859.5,859.5,859.5,859.5,5
20120701|2011-07-20 10:30,20,864,864,864,864,1
20120701|2011-07-20 11:00,20,859.75,859.75,858.5,858.75,6
20120701|2011-07-20 11:30,20,858.5,858.5,858.5,858.5,1
20120701|2011-07-20 12:00,20,860,860,860,860,1
20120701|2011-07-20 12:30,20,862.75,864.75,862.75,864,13
20120701|2011-07-20 13:00,20,863,872.75,862,869.5,97
20120701|2011-07-20 18:00,21,867,867,858.75,858.75,2
20120701|2011-07-21 03:30,21,872,872,870.75,870.75,4
20120701|2011-07-21 04:00,21,870.5,870.5,870.5,870.5,2
20120701|2011-07-21 09:30,21,867.25,869.5,856,859.5,29
20120701|2011-07-21 10:00,21,855.5,857.5,855.25,857,8
20120701|2011-07-21 10:30,21,853,853,853,853,5
20120701|2011-07-21 11:00,21,854,854,848.75,849.25,6
20120701|2011-07-21 11:30,21,848,848.25,844,845,12
20120701|2011-07-21 12:00,21,846.25,850,846,850,7
20120701|2011-07-21 13:00,21,847.75,848.25,845.75,845.75,39
20120701|2011-07-21 18:00,22,847,847.5,846.75,847.5,3
20120701|2011-07-22 02:00,22,851,851,851,851,1
20120701|2011-07-22 03:00,22,851.75,851.75,851.75,851.75,3
20120701|2011-07-22 09:30,22,841.5,845.25,841.5,845.25,11
20120701|2011-07-22 10:00,22,846.75,846.75,844.75,845,4
20120701|2011-07-22 11:00,22,844.5,845.5,844,844,7
20120701|2011-07-22 12:00,22,847.5,847.5,847.5,847.5,1
20120701|2011-07-22 12:30,22,850,851.75,849.75,851.75,6
20120701|2011-07-22 13:00,22,854,858.75,854,856.75,37
20120701|2011-07-24 18:00,25,849,853,849,852.75,9
20120701|2011-07-25 09:30,25,844.75,845.5,840,844.25,18
20120701|2011-07-25 10:30,25,839.5,839.5,839.5,839.5,2
20120701|2011-07-25 11:00,25,840.25,840.25,840.25,840.25,1
20120701|2011-07-25 12:00,25,840.25,841.5,839.75,841.5,7
20120701|2011-07-25 12:30,25,841.25,848,841.25,848,8
20120701|2011-07-25 13:00,25,851,851.5,847.5,849.75,32
20120701|2011-07-25 19:30,26,847.5,847.5,847.5,847.5,2
20120701|2011-07-25 20:00,26,848.25,848.25,848.25,848.25,1
20120701|2011-07-26 09:30,26,852.25,852.25,844,847.25,21
20120701|2011-07-26 10:00,26,847.25,847.25,847.25,847.25,2
20120701|2011-07-26 11:00,26,855.75,855.75,855.75,855.75,1
20120701|2011-07-26 12:30,26,853.25,853.25,853.25,853.25,2
20120701|2011-07-26 23:30,27,856,856,856,856,1
20120701|2011-07-27 01:00,27,856.25,856.25,856.25,856.25,2
20120701|2011-07-27 02:30,27,857.75,857.75,857.75,857.75,1
20120701|2011-07-27 03:00,27,857.75,857.75,857.75,857.75,3
20120701|2011-07-27 03:30,27,857.75,857.75,857.75,857.75,1
20120701|2011-07-27 04:00,27,858,858.25,858,858.25,2
20120701|2011-07-27 06:30,27,859.25,859.25,859.25,859.25,2
20120701|2011-07-27 09:30,27,853.5,873.75,853,873.25,29
20120701|2011-07-27 10:00,27,870.75,871,864.5,865.75,12
20120701|2011-07-27 10:30,27,866,866,864.75,864.75,5
20120701|2011-07-27 11:00,27,864.75,864.75,864.75,864.75,1
20120701|2011-07-27 11:30,27,865.75,865.75,865.75,865.75,1
20120701|2011-07-27 13:00,27,869.5,872.75,865.5,866.75,72
20120701|2011-07-27 19:00,28,861.75,861.75,861.75,861.75,1
20120701|2011-07-28 01:30,28,868.75,869,868.75,868.75,7
20120701|2011-07-28 09:30,28,870.5,876.25,870.5,873,8
20120701|2011-07-28 10:00,28,868.5,869.5,868.5,869.5,5
20120701|2011-07-28 12:30,28,866,867.25,865.25,865.25,6
20120701|2011-07-28 13:00,28,863.25,863.25,860.5,863,47
20120701|2011-07-29 01:00,29,866.5,867.25,866.5,867.25,2
20120701|2011-07-29 09:30,29,855,855,844.5,849.25,14
20120701|2011-07-29 10:00,29,852,852.25,852,852.25,3
20120701|2011-07-29 10:30,29,848.25,852.25,848.25,852.25,3
20120701|2011-07-29 11:30,29,851.75,851.75,849.25,850.75,14
20120701|2011-07-29 12:00,29,851.25,852.25,851.25,852.25,5
20120701|2011-07-29 12:30,29,850.25,850.25,845.5,845.5,7
20120701|2011-07-29 13:00,29,845.75,846.25,842.25,842.25,100
20120701|2011-07-31 18:00,1,843.25,843.5,843.25,843.5,4
20120701|2011-08-01 03:00,1,857.5,857.5,857.5,857.5,1
20120701|2011-08-01 04:00,1,861.5,866.25,861.5,863.75,10
20120701|2011-08-01 04:30,1,863.75,864.25,863.75,864.25,5
20120701|2011-08-01 05:00,1,862.75,862.75,862.75,862.75,2
20120701|2011-08-01 09:30,1,854.5,856,854.5,856,2
20120701|2011-08-01 10:00,1,854.75,854.75,854.75,854.75,1
20120701|2011-08-01 10:30,1,856,856,856,856,2
20120701|2011-08-01 11:30,1,846,846,843.5,843.5,6
20120701|2011-08-01 12:00,1,843.25,844,842.25,844,7
20120701|2011-08-01 12:30,1,843.75,844,842.25,843.25,32
20120701|2011-08-01 13:00,1,848.25,853.25,847,852.75,90
20120701|2011-08-01 21:30,2,855.5,855.5,855.5,855.5,1
20120701|2011-08-02 02:00,2,853,853,853,853,1
20120701|2011-08-02 05:00,2,851.5,851.5,851.5,851.5,1
20120701|2011-08-02 09:30,2,853,856,847,852.5,41
20120701|2011-08-02 10:00,2,850.5,850.75,841.25,844.5,103
20120701|2011-08-02 10:30,2,845.25,846.25,845,846.25,56
20120701|2011-08-02 11:00,2,847,847.25,847,847.25,3
20120701|2011-08-02 11:30,2,851,855.25,851,853.75,18
20120701|2011-08-02 12:00,2,859,872,859,871,38
20120701|2011-08-02 12:30,2,873.25,877.25,870.25,875,29
20120701|2011-08-02 13:00,2,875.75,888.75,872.25,888.75,68
20120701|2011-08-02 18:00,3,878.5,878.5,878.5,878.5,1
20120701|2011-08-02 20:00,3,876.5,876.5,876.5,876.5,1
20120701|2011-08-02 22:00,3,879,879.5,878.5,879.5,4
20120701|2011-08-03 00:00,3,880.75,880.75,880.75,880.75,2
20120701|2011-08-03 01:30,3,879.75,879.75,879.75,879.75,1
20120701|2011-08-03 02:00,3,878.5,878.5,878,878,4
20120701|2011-08-03 03:00,3,877.75,877.75,877.75,877.75,2
20120701|2011-08-03 03:30,3,877.5,877.5,876.25,876.25,3
20120701|2011-08-03 04:00,3,874,874,874,874,1
20120701|2011-08-03 05:00,3,874,874,874,874,1
20120701|2011-08-03 05:30,3,875,876.25,875,876,7
20120701|2011-08-03 07:00,3,877,877,877,877,1
20120701|2011-08-03 09:30,3,876.75,877.5,867,876.5,21
20120701|2011-08-03 10:00,3,875.75,875.75,872.75,873,6
20120701|2011-08-03 10:30,3,871.75,877,871.75,876.75,11
20120701|2011-08-03 11:00,3,874.5,874.5,872.75,872.75,2
20120701|2011-08-03 12:00,3,873.25,876.5,873.25,875.75,15
20120701|2011-08-03 12:30,3,876.75,884.5,876.75,883.25,21
20120701|2011-08-03 13:00,3,881.5,881.5,874,874,59
20120701|2011-08-03 18:00,4,872,872,872,872,1
20120701|2011-08-03 21:30,4,872.25,872.25,872.25,872.25,1
20120701|2011-08-03 23:00,4,872.5,872.5,872,872.25,5
20120701|2011-08-04 01:00,4,872,872,871.75,871.75,2
20120701|2011-08-04 03:00,4,873.25,873.25,873.25,873.25,1
20120701|2011-08-04 03:30,4,873.75,874,873.75,874,3
20120701|2011-08-04 04:30,4,873,873,866.25,866.25,6
20120701|2011-08-04 09:30,4,862.75,870,860,866.25,28
20120701|2011-08-04 10:00,4,863.75,866,863.75,866,3
20120701|2011-08-04 10:30,4,863.25,864.25,858.5,858.5,21
20120701|2011-08-04 11:00,4,851.5,851.5,851.5,851.5,3
20120701|2011-08-04 11:30,4,849.5,859.75,849.5,859.75,4
20120701|2011-08-04 12:00,4,861.5,864,861.5,864,17
20120701|2011-08-04 13:00,4,858.5,860,854,854.25,30
20120701|2011-08-04 18:00,5,845,845,844,844,2
20120701|2011-08-04 18:30,5,845.25,845.25,845.25,845.25,1
20120701|2011-08-05 03:30,5,842.5,842.5,842.5,842.5,1
20120701|2011-08-05 04:00,5,846.25,846.25,846.25,846.25,1
20120701|2011-08-05 06:00,5,845.25,845.25,845.25,845.25,1
20120701|2011-08-05 09:30,5,848.25,853.5,844.75,847.25,43
20120701|2011-08-05 10:00,5,847,847,846.75,847,5
20120701|2011-08-05 10:30,5,846.75,847.75,844.25,844.25,5
20120701|2011-08-05 11:00,5,850.25,850.25,850.25,850.25,2
20120701|2011-08-05 11:30,5,853.5,853.75,851.25,853.5,9
20120701|2011-08-05 12:30,5,853,856.75,853,856.75,3
20120701|2011-08-05 13:00,5,854.75,859.75,854.75,856,77
20120701|2011-08-08 03:00,8,851.25,851.25,851.25,851.25,2
20120701|2011-08-08 04:30,8,849.5,849.5,844.25,844.5,13
20120701|2011-08-08 05:00,8,844.5,844.5,843.25,843.25,7
20120701|2011-08-08 06:30,8,844.75,844.75,844.75,844.75,1
20120701|2011-08-08 09:30,8,840.25,840.5,831.25,836.5,28
20120701|2011-08-08 10:00,8,836,836,835.5,835.5,8
20120701|2011-08-08 10:30,8,837.25,839.5,836.75,839.5,6
20120701|2011-08-08 11:00,8,840.5,840.5,840.5,840.5,1
20120701|2011-08-08 11:30,8,836.25,838.75,836.25,838.75,10
20120701|2011-08-08 12:00,8,838.5,839,838.25,839,9
20120701|2011-08-08 12:30,8,839,840.5,837,837,20
20120701|2011-08-08 13:00,8,838.75,841.25,830,831,218
20120701|2011-08-08 18:00,9,825.25,828.5,825.25,828.5,6
20120701|2011-08-08 19:30,9,823.75,823.75,823,823,3
20120701|2011-08-08 23:30,9,829.5,829.5,829.5,829.5,1
20120701|2011-08-09 01:00,9,830,830,829.75,829.75,2
20120701|2011-08-09 01:30,9,829.75,829.75,829.75,829.75,1
20120701|2011-08-09 02:00,9,832.75,832.75,832.75,832.75,1
20120701|2011-08-09 04:00,9,828.25,828.25,824.25,824.25,2
20120701|2011-08-09 04:30,9,826.5,826.5,826.5,826.5,1
20120701|2011-08-09 09:30,9,836,848,836,839.5,33
20120701|2011-08-09 10:00,9,839.5,844.75,839,844.75,61
20120701|2011-08-09 10:30,9,844.75,847,844.75,847,24
20120701|2011-08-09 11:00,9,845,845,845,845,1
20120701|2011-08-09 11:30,9,850.25,850.25,842.5,842.75,15
20120701|2011-08-09 12:00,9,842.5,845.5,842,845.5,7
20120701|2011-08-09 12:30,9,844.5,844.75,843,843.25,7
20120701|2011-08-09 13:00,9,845,846,841.25,843.75,83
20120701|2011-08-09 18:00,10,851.75,852.5,851.75,852.5,3
20120701|2011-08-10 01:00,10,854.5,854.5,853,853,2
20120701|2011-08-10 02:30,10,850.5,850.5,850.5,850.5,1
20120701|2011-08-10 03:30,10,851,851,851,851,1
20120701|2011-08-10 06:00,10,855,855,855,855,1
20120701|2011-08-10 09:30,10,844.5,851.25,844.5,851,48
20120701|2011-08-10 10:00,10,851.25,851.5,850.25,851.5,5
20120701|2011-08-10 10:30,10,850.5,852.75,848.5,848.5,5
20120701|2011-08-10 11:00,10,850.5,851.75,850.5,850.75,8
20120701|2011-08-10 11:30,10,852,852.5,851.75,851.75,4
20120701|2011-08-10 12:00,10,854.5,854.5,854.5,854.5,2
20120701|2011-08-10 12:30,10,854.25,856.25,854.25,856.25,10
20120701|2011-08-10 13:00,10,858.5,860.5,857,858,184
20120701|2011-08-10 18:00,11,854.75,858,854.75,858,3
20120701|2011-08-10 18:30,11,857.25,857.25,857.25,857.25,1
20120701|2011-08-10 19:30,11,859,859,859,859,1
20120701|2011-08-10 20:00,11,856,857.25,855,857.25,5
20120701|2011-08-10 21:00,11,857.25,857.25,857.25,857.25,1
20120701|2011-08-11 00:30,11,858,858,858,858,1
20120701|2011-08-11 01:30,11,861.25,864.25,861.25,864.25,4
20120701|2011-08-11 04:00,11,866.25,866.25,863.75,863.75,4
20120701|2011-08-11 09:30,11,879.25,889.5,877.25,880.5,52
20120701|2011-08-11 10:00,11,877.75,878.75,876.5,876.75,26
20120701|2011-08-11 10:30,11,874.5,874.5,873.25,874,6
20120701|2011-08-11 11:00,11,880,880,880,880,1
20120701|2011-08-11 11:30,11,885,885,884,884,3
20120701|2011-08-11 12:00,11,881,881,879.75,879.75,5
20120701|2011-08-11 12:30,11,880.25,880.25,878.5,878.5,4
20120701|2011-08-11 13:00,11,878.75,882.5,878.25,879,61
20120701|2011-08-11 18:00,12,882,883,879.5,883,10
20120701|2011-08-11 21:00,12,884,884,884,884,1
20120701|2011-08-12 01:30,12,882,882,881.75,881.75,5
20120701|2011-08-12 02:30,12,879.75,879.75,879.75,879.75,4
20120701|2011-08-12 03:30,12,880,880,880,880,2
20120701|2011-08-12 09:30,12,876.25,883.5,876.25,880.25,27
20120701|2011-08-12 10:00,12,881.75,881.75,880,881.25,4
20120701|2011-08-12 10:30,12,883,884,882.5,883,26
20120701|2011-08-12 11:00,12,884,885.5,884,885.5,4
20120701|2011-08-12 11:30,12,887.5,888,885.75,888,18
20120701|2011-08-12 12:00,12,887.5,887.5,886,886.5,6
20120701|2011-08-12 12:30,12,887,887.75,883,883.25,11
20120701|2011-08-12 13:00,12,882,882.75,871,871,86
20120701|2011-08-14 18:00,15,878.25,878.25,878.25,878.25,2
20120701|2011-08-14 18:30,15,879.5,879.5,879.5,879.5,1
20120701|2011-08-15 01:00,15,877.25,877.5,876.75,877,9
20120701|2011-08-15 03:00,15,879.25,879.25,878.25,878.25,3
20120701|2011-08-15 05:30,15,881.5,881.5,881.5,881.5,1
20120701|2011-08-15 06:30,15,880.5,880.5,880.5,880.5,2
20120701|2011-08-15 07:00,15,881,881.5,881,881.25,4
20120701|2011-08-15 09:30,15,882.25,882.25,876.75,879.75,18
20120701|2011-08-15 10:00,15,878.5,878.5,878.5,878.5,1
20120701|2011-08-15 10:30,15,882,883.5,882,883.5,4
20120701|2011-08-15 11:00,15,883.75,887.5,883.75,887.5,10
20120701|2011-08-15 11:30,15,889.5,890,885,885,7
20120701|2011-08-15 12:00,15,885.5,885.5,885.5,885.5,2
20120701|2011-08-15 12:30,15,879.75,879.75,879.5,879.5,2
20120701|2011-08-15 13:00,15,881.75,885.25,881.75,884.25,63
20120701|2011-08-15 18:00,16,881.75,881.75,881.75,881.75,2
20120701|2011-08-16 01:30,16,883,883,883,883,2
20120701|2011-08-16 02:00,16,883.5,883.5,883.25,883.25,2
20120701|2011-08-16 03:00,16,882.5,882.75,882,882.25,6
20120701|2011-08-16 06:00,16,882.25,882.25,882.25,882.25,1
20120701|2011-08-16 07:00,16,879.25,879.25,879.25,879.25,1
20120701|2011-08-16 09:30,16,879.75,888.5,879.75,888.5,15
20120701|2011-08-16 10:00,16,889,892.75,889,892.75,15
20120701|2011-08-16 10:30,16,892,898.75,892,898.75,28
20120701|2011-08-16 11:00,16,901,903,901,902,13
20120701|2011-08-16 11:30,16,901.75,901.75,901.75,901.75,1
20120701|2011-08-16 12:00,16,895.75,898.75,894.25,898.75,7
20120701|2011-08-16 12:30,16,901,901,898.5,898.5,13
20120701|2011-08-16 13:00,16,897.25,897.75,893.25,893.25,106
20120701|2011-08-16 18:00,17,895,895,895,895,2
20120701|2011-08-16 20:30,17,897,897,897,897,1
20120701|2011-08-17 04:30,17,901,901,901,901,9
20120701|2011-08-17 05:00,17,901,901,900.75,901,6
20120701|2011-08-17 09:30,17,904,909,903.5,908.25,46
20120701|2011-08-17 10:00,17,908.5,910.25,908.5,909,9
20120701|2011-08-17 10:30,17,909,911.25,907.75,908,17
20120701|2011-08-17 11:00,17,907.5,907.5,905,905,3
20120701|2011-08-17 11:30,17,912.5,912.75,912.5,912.75,2
20120701|2011-08-17 12:00,17,912.75,912.75,910.5,910.5,2
20120701|2011-08-17 13:00,17,905.75,907.5,902.75,902.75,51
20120701|2011-08-17 18:00,18,906.25,906.25,905.75,905.75,3
20120701|2011-08-17 23:00,18,901,901,901,901,1
20120701|2011-08-17 23:30,18,901.25,901.25,901.25,901.25,3
20120701|2011-08-18 00:00,18,901,901,901,901,1
20120701|2011-08-18 00:30,18,901,901,901,901,2
20120701|2011-08-18 01:30,18,901,901,901,901,6
20120701|2011-08-18 03:00,18,900,900,900,900,5
20120701|2011-08-18 03:30,18,900,900,900,900,2
20120701|2011-08-18 04:00,18,900,900.25,889,890,17
20120701|2011-08-18 09:30,18,895,895,889.5,891.5,60
20120701|2011-08-18 10:00,18,889,889.25,885.5,886.5,16
20120701|2011-08-18 10:30,18,885.5,892.5,884.5,892.5,17
20120701|2011-08-18 11:00,18,891.25,893.75,891.25,893.75,5
20120701|2011-08-18 11:30,18,894,895.25,894,895.25,3
20120701|2011-08-18 12:00,18,898.25,898.5,897.75,898.25,5
20120701|2011-08-18 12:30,18,897,897,893.25,894.5,8
20120701|2011-08-18 13:00,18,894.25,894.25,888,889.75,68
20120701|2011-08-19 02:30,19,887,887,883,887,15
20120701|2011-08-19 03:30,19,887,887,887,887,7
20120701|2011-08-19 09:30,19,898.25,899.25,898,899.25,6
20120701|2011-08-19 10:00,19,901.5,902.5,900,900,10
20120701|2011-08-19 10:30,19,903.5,916.75,903.25,916.75,53
20120701|2011-08-19 11:00,19,916.5,917.25,912.75,915,33
20120701|2011-08-19 11:30,19,914.5,914.5,914.5,914.5,1
20120701|2011-08-19 12:00,19,916.75,917,913.5,914.5,6
20120701|2011-08-19 12:30,19,916,917,916,917,3
20120701|2011-08-19 13:00,19,917.25,923,916.75,923,42
20120701|2011-08-21 18:00,22,924.5,924.5,919.75,921.75,7
20120701|2011-08-21 19:30,22,922.25,922.25,922.25,922.25,1
20120701|2011-08-22 09:30,22,932.75,932.75,929.25,930.5,13
20120701|2011-08-22 10:00,22,932.5,932.5,929.5,929.5,11
20120701|2011-08-22 10:30,22,926,926,921,921,27
20120701|2011-08-22 11:00,22,920.75,920.75,920.75,920.75,2
20120701|2011-08-22 11:30,22,924.75,924.75,923.5,923.5,5
20120701|2011-08-22 12:00,22,921.5,921.5,920.75,920.75,3
20120701|2011-08-22 12:30,22,923.75,923.75,923.75,923.75,1
20120701|2011-08-22 13:00,22,924,924,917.25,917.25,65
20120701|2011-08-23 05:00,23,923.75,923.75,923.75,923.75,1
20120701|2011-08-23 06:30,23,925.75,925.75,925.75,925.75,2
20120701|2011-08-23 07:00,23,927,928,927,927.75,5
20120701|2011-08-23 09:30,23,927,928.25,923.5,925.75,32
20120701|2011-08-23 10:00,23,925.25,928.5,925,927,10
20120701|2011-08-23 10:30,23,925.75,927.5,925.75,926.75,10
20120701|2011-08-23 11:00,23,926.5,928,926.5,928,6
20120701|2011-08-23 11:30,23,927.25,927.25,924.75,924.75,8
20120701|2011-08-23 12:00,23,925.25,927.5,924.75,924.75,9
20120701|2011-08-23 12:30,23,926.75,928,924.5,928,16
20120701|2011-08-23 13:00,23,928.5,931.75,928,929.5,39
20120701|2011-08-23 19:00,24,925.25,925.25,924.25,924.25,2
20120701|2011-08-23 20:00,24,925.75,925.75,925.75,925.75,1
20120701|2011-08-24 03:00,24,926.25,926.25,926.25,926.25,6
20120701|2011-08-24 03:30,24,926.25,926.25,926.25,926.25,7
20120701|2011-08-24 04:00,24,926.25,926.25,925.75,926.25,5
20120701|2011-08-24 04:30,24,926.25,926.25,926.25,926.25,1
20120701|2011-08-24 05:00,24,924.75,924.75,924.5,924.5,2
20120701|2011-08-24 05:30,24,924.25,924.5,924.25,924.25,4
20120701|2011-08-24 07:00,24,926,926,926,926,2
20120701|2011-08-24 09:30,24,928.25,930.75,924.75,927.5,37
20120701|2011-08-24 10:00,24,929.5,930.5,928,930,25
20120701|2011-08-24 10:30,24,930,930,920,920,18
20120701|2011-08-24 11:00,24,920,920,916,920,25
20120701|2011-08-24 11:30,24,922.75,922.75,921.75,922.75,3
20120701|2011-08-24 12:00,24,922.5,924.25,921.5,924.25,11
20120701|2011-08-24 12:30,24,922.25,922.25,922.25,922.25,1
20120701|2011-08-24 13:00,24,924.25,924.5,917.75,920,101
20120701|2011-08-24 18:00,25,916,916,915.25,915.25,2
20120701|2011-08-24 20:00,25,915,915,914.75,914.75,2
20120701|2011-08-24 20:30,25,914.5,914.5,913,913,3
20120701|2011-08-24 21:00,25,912.5,912.5,912.5,912.5,1
20120701|2011-08-24 22:00,25,910,910,907.75,908.5,6
20120701|2011-08-25 02:30,25,913.25,913.25,913.25,913.25,1
20120701|2011-08-25 03:30,25,914.5,915.25,914.5,915.25,2
20120701|2011-08-25 04:00,25,915,915,915,915,1
20120701|2011-08-25 05:00,25,914,914,913.5,913.5,2
20120701|2011-08-25 06:00,25,913.25,913.25,912.75,913,4
20120701|2011-08-25 09:30,25,912.5,922,910.5,922,22
20120701|2011-08-25 10:00,25,922.75,924.5,922.75,924.5,9
20120701|2011-08-25 10:30,25,922.5,922.5,922.5,922.5,2
20120701|2011-08-25 11:00,25,924.75,934.25,924.75,933,10
20120701|2011-08-25 11:30,25,927.75,928.25,927.25,928.25,4
20120701|2011-08-25 12:30,25,927.75,928.75,927.75,928.75,3
20120701|2011-08-25 13:00,25,925.25,928.5,924.25,924.25,14
20120701|2011-08-26 03:30,26,925.25,925.25,925,925,2
20120701|2011-08-26 04:30,26,922.75,922.75,922.25,922.25,2
20120701|2011-08-26 09:30,26,918.25,927,916.75,927,20
20120701|2011-08-26 10:00,26,928.25,938,928.25,938,27
20120701|2011-08-26 10:30,26,939,939,939,939,1
20120701|2011-08-26 11:00,26,942.5,942.75,941.5,942.75,5
20120701|2011-08-26 11:30,26,942,942.5,942,942.5,2
20120701|2011-08-26 12:00,26,945,945,942.75,943,4
20120701|2011-08-26 12:30,26,945.25,948.25,944.25,947.75,47
20120701|2011-08-26 13:00,26,946.25,946.25,941.25,941.25,21
20120701|2011-08-28 21:30,29,942.75,942.75,942.75,942.75,1
20120701|2011-08-29 01:00,29,942.75,942.75,942.75,942.75,1
20120701|2011-08-29 02:00,29,942.75,942.75,942.75,942.75,1
20120701|2011-08-29 03:00,29,943.25,943.25,943.25,943.25,2
20120701|2011-08-29 04:00,29,944.75,945.5,944.75,945.5,3
20120701|2011-08-29 04:30,29,946,946,946,946,1
20120701|2011-08-29 05:30,29,946.5,946.5,946.5,946.5,1
20120701|2011-08-29 06:30,29,947,947,947,947,1
20120701|2011-08-29 09:30,29,946.25,948.25,941,941,8
20120701|2011-08-29 10:00,29,943,946.5,943,946.5,2
20120701|2011-08-29 10:30,29,947,947,945,945,2
20120701|2011-08-29 11:00,29,947.25,947.25,946,946,5
20120701|2011-08-29 11:30,29,947,948.5,947,948.5,6
20120701|2011-08-29 13:00,29,947,948.5,944,944,21
20120701|2011-08-29 18:30,30,944.75,944.75,944.75,944.75,1
20120701|2011-08-30 09:30,30,932.5,940.5,931,940.5,10
20120701|2011-08-30 10:00,30,941.25,941.25,938.5,938.5,4
20120701|2011-08-30 10:30,30,933,933,931,931,10
20120701|2011-08-30 11:30,30,936,936,936,936,1
20120701|2011-08-30 12:30,30,944.5,944.5,944.5,944.5,1
20120701|2011-08-30 13:00,30,944.75,947,937.25,937.25,44
20120701|2011-08-30 18:30,31,938.5,938.5,938.5,938.5,1
20120701|2011-08-30 21:00,31,939.5,939.5,938.25,938.25,3
20120701|2011-08-30 21:30,31,939.25,939.25,939.25,939.25,1
20120701|2011-08-30 22:00,31,940,940,940,940,1
20120701|2011-08-30 22:30,31,939.75,939.75,939.75,939.75,1
20120701|2011-08-31 00:00,31,941,941,940.75,940.75,2
20120701|2011-08-31 02:30,31,938.5,938.5,938.5,938.5,1
20120701|2011-08-31 09:30,31,936.25,936.25,931.75,933.75,11
20120701|2011-08-31 10:00,31,935.25,940,935.25,940,14
20120701|2011-08-31 10:30,31,940.25,943.25,940,943.25,8
20120701|2011-08-31 11:00,31,942.75,945,941.5,943,11
20120701|2011-08-31 11:30,31,942.75,942.75,942.5,942.5,2
20120701|2011-08-31 12:00,31,940,940,939,939,7
20120701|2011-08-31 12:30,31,939,942.5,939,940.25,7
20120701|2011-08-31 13:00,31,941.5,951.75,939.25,946,141
20120701|2011-09-01 01:00,1,943.25,943.25,943.25,943.25,1
20120701|2011-09-01 09:30,1,938.75,938.75,937.75,937.75,2
20120701|2011-09-01 10:00,1,937.5,939,937.5,939,2
20120701|2011-09-01 10:30,1,941.25,942.75,941.25,941.75,6
20120701|2011-09-01 11:00,1,945.75,945.75,945.75,945.75,1
20120701|2011-09-01 11:30,1,945.75,945.75,942.75,942.75,9
20120701|2011-09-01 12:00,1,942,942,937.5,938.5,12
20120701|2011-09-01 12:30,1,938,938.25,938,938.25,2
20120701|2011-09-01 13:00,1,938.5,938.75,928,928,19
20120701|2011-09-01 18:00,2,933.5,933.5,933.25,933.25,2
20120701|2011-09-01 19:00,2,934.25,934.25,934.25,934.25,1
20120701|2011-09-02 03:30,2,936.75,937.5,936.75,937.5,2
20120701|2011-09-02 09:30,2,938,938.25,932.75,934.25,78
20120701|2011-09-02 10:00,2,939,945.5,939,944.75,17
20120701|2011-09-02 10:30,2,944,944,941.75,944,3
20120701|2011-09-02 11:00,2,944,946.25,944,946.25,4
20120701|2011-09-02 11:30,2,946.25,946.25,945.75,946.25,4
20120701|2011-09-02 12:30,2,943,943.5,943,943.5,4
20120701|2011-09-02 13:00,2,942,942,937.25,937.75,34
20120701|2011-09-05 18:00,6,929,929,929,929,1
20120701|2011-09-05 19:00,6,932,932,932,932,1
20120701|2011-09-06 09:30,6,926.5,926.5,923.5,923.5,10
20120701|2011-09-06 10:00,6,922,922,921.25,921.25,4
20120701|2011-09-06 10:30,6,919.75,921.75,919.75,921.75,3
20120701|2011-09-06 12:00,6,921.5,921.5,921.5,921.5,2
20120701|2011-09-06 12:30,6,922.25,930.5,922.25,930.5,13
20120701|2011-09-06 13:00,6,929.5,930.5,923.5,923.5,20
20120701|2011-09-07 02:00,7,931.25,931.25,931.25,931.25,1
20120701|2011-09-07 03:00,7,934.5,937,934.5,937,4
20120701|2011-09-07 09:30,7,936.75,936.75,927,927,6
20120701|2011-09-07 10:00,7,922.25,922.25,920,921.75,5
20120701|2011-09-07 10:30,7,921.75,921.75,921.75,921.75,1
20120701|2011-09-07 11:00,7,921.5,921.5,921.5,921.5,1
20120701|2011-09-07 11:30,7,921.75,922.75,921.75,922.5,5
20120701|2011-09-07 12:00,7,922.5,923.5,917.75,919.25,8
20120701|2011-09-07 12:30,7,919.25,920,919.25,920,7
20120701|2011-09-07 13:00,7,919.5,923.5,919.5,920.5,72
20120701|2011-09-07 18:00,8,920.5,920.5,920.5,920.5,1
20120701|2011-09-08 06:00,8,921,921,921,921,1
20120701|2011-09-08 09:30,8,916.25,920.5,915.75,915.75,11
20120701|2011-09-08 10:00,8,915.5,915.5,909,911.5,12
20120701|2011-09-08 10:30,8,911.25,911.25,910.75,910.75,4
20120701|2011-09-08 11:00,8,909,909,906.25,908,4
20120701|2011-09-08 11:30,8,908.5,910.25,908.5,910.25,2
20120701|2011-09-08 12:00,8,909.25,909.75,909.25,909.75,4
20120701|2011-09-08 12:30,8,910.75,911.5,910.25,911.25,4
20120701|2011-09-08 13:00,8,911.25,911.25,901.25,901.25,66
20120701|2011-09-08 18:00,9,904.25,904.25,904.25,904.25,1
20120701|2011-09-08 20:00,9,906.25,906.25,906.25,906.25,1
20120701|2011-09-09 05:30,9,905.75,905.75,905,905,2
20120701|2011-09-09 07:00,9,905.25,905.25,905.25,905.25,1
20120701|2011-09-09 09:30,9,905.25,905.25,903,903.75,11
20120701|2011-09-09 10:00,9,900.5,900.5,900.5,900.5,2
20120701|2011-09-09 10:30,9,899.75,899.75,898.5,898.75,4
20120701|2011-09-09 11:00,9,896.25,898.75,896.25,898.75,11
20120701|2011-09-09 12:00,9,900.25,901,900.25,900.25,4
20120701|2011-09-09 12:30,9,902,903.5,901.5,901.5,8
20120701|2011-09-09 13:00,9,899.25,900.75,895.5,895.5,48
20120701|2011-09-11 18:00,12,898.25,898.25,898.25,898.25,2
20120701|2011-09-11 22:30,12,898,898,898,898,1
20120701|2011-09-11 23:00,12,898,898,898,898,3
20120701|2011-09-11 23:30,12,898,898,898,898,1
20120701|2011-09-12 09:30,12,878.5,888,878.25,885.5,39
20120701|2011-09-12 10:00,12,883.75,886.5,879.5,886.5,19
20120701|2011-09-12 10:30,12,886.25,888.75,882,882.5,16
20120701|2011-09-12 11:00,12,881.75,890.5,881.75,890.5,11
20120701|2011-09-12 11:30,12,895,896,895,895.25,5
20120701|2011-09-12 12:30,12,896.25,896.25,895.75,895.75,2
20120701|2011-09-12 13:00,12,896.5,897.25,894,895.75,39
20120701|2011-09-12 18:00,13,896.25,898,896.25,898,2
20120701|2011-09-13 02:30,13,894.5,894.5,894.5,894.5,1
20120701|2011-09-13 09:30,13,891.5,891.5,880.5,880.5,6
20120701|2011-09-13 10:00,13,880.25,883.25,879.25,882.75,12
20120701|2011-09-13 10:30,13,877.5,877.75,877.5,877.75,3
20120701|2011-09-13 11:00,13,876,876,869.75,869.75,19
20120701|2011-09-13 11:30,13,877.75,877.75,877,877,3
20120701|2011-09-13 12:00,13,877.25,877.25,877.25,877.25,1
20120701|2011-09-13 12:30,13,876,876,876,876,1
20120701|2011-09-13 13:00,13,872.75,874.25,869.5,871,42
20120701|2011-09-14 03:00,14,868,868,868,868,1
20120701|2011-09-14 03:30,14,866.75,866.75,866.75,866.75,3
20120701|2011-09-14 04:00,14,866.75,867,866.75,867,2
20120701|2011-09-14 04:30,14,868.25,868.25,868.25,868.25,3
20120701|2011-09-14 05:00,14,868.25,868.25,868.25,868.25,6
20120701|2011-09-14 05:30,14,868.25,868.5,868.25,868.25,14
20120701|2011-09-14 07:00,14,867,867,867,867,2
20120701|2011-09-14 09:30,14,865.75,872.5,865.75,871.75,18
20120701|2011-09-14 10:00,14,870.75,872.5,870.75,872.5,13
20120701|2011-09-14 10:30,14,871.5,871.5,869.75,869.75,11
20120701|2011-09-14 11:00,14,869.5,869.5,867.5,867.5,9
20120701|2011-09-14 11:30,14,867,867,867,867,2
20120701|2011-09-14 12:00,14,868.5,869.5,868.5,869.5,7
20120701|2011-09-14 12:30,14,869.25,872.5,867.25,869,33
20120701|2011-09-14 13:00,14,868,868.5,860,860,48
20120701|2011-09-14 18:00,15,861.5,861.75,861,861.75,3
20120701|2011-09-14 18:30,15,862,862,862,862,1
20120701|2011-09-14 19:00,15,862.25,862.25,861.25,861.25,4
20120701|2011-09-14 20:00,15,861,861.25,861,861.25,9
20120701|2011-09-14 23:30,15,860.75,860.75,860.25,860.25,10
20120701|2011-09-15 03:30,15,858.75,858.75,858.75,858.75,1
20120701|2011-09-15 04:30,15,858.75,858.75,858.5,858.5,3
20120701|2011-09-15 05:00,15,858.5,858.5,858.5,858.5,4
20120701|2011-09-15 05:30,15,858.5,858.5,858.5,858.5,2
20120701|2011-09-15 06:00,15,858.25,858.5,858.25,858.25,12
20120701|2011-09-15 06:30,15,858.25,858.25,858.25,858.25,2
20120701|2011-09-15 09:30,15,860,861,854.5,854.5,106
20120701|2011-09-15 10:00,15,855.25,857.25,852.5,853,24
20120701|2011-09-15 10:30,15,852.25,856.5,851.75,856.5,18
20120701|2011-09-15 11:00,15,852.5,852.75,852,852,12
20120701|2011-09-15 11:30,15,855.5,858.5,852.25,856.25,12
20120701|2011-09-15 12:00,15,854.75,856.75,853.5,855.25,20
20120701|2011-09-15 12:30,15,853.75,858,853.75,857.5,9
20120701|2011-09-15 13:00,15,856.75,862.5,856.5,862.5,9
20120701|2011-09-15 18:00,16,868,868.5,864.75,866.25,13
20120701|2011-09-15 19:30,16,867,867,866,866,3
20120701|2011-09-15 22:00,16,868.25,868.25,868.25,868.25,1
20120701|2011-09-16 01:30,16,865,865,865,865,1
20120701|2011-09-16 02:00,16,864.5,865,864.5,865,11
20120701|2011-09-16 04:00,16,865,865,865,865,5
20120701|2011-09-16 09:30,16,867.25,867.25,859.75,866.75,9
20120701|2011-09-16 10:00,16,865.5,866,857.25,857.25,22
20120701|2011-09-16 10:30,16,858.75,861.5,858.75,861.5,3
20120701|2011-09-16 11:00,16,861,861.5,860.25,860.25,4
20120701|2011-09-16 11:30,16,861,861,859.25,859.5,4
20120701|2011-09-16 12:00,16,860,861,858.5,861,8
20120701|2011-09-16 12:30,16,861,861,858.25,858.75,16
20120701|2011-09-16 13:00,16,858.75,858.75,850.25,850.25,51
20120701|2011-09-18 18:00,19,854,854,854,854,1
20120701|2011-09-18 19:30,19,853,853,853,853,1
20120701|2011-09-18 20:00,19,853,853,853,853,2
20120701|2011-09-18 21:30,19,852,852.5,852,852.5,4
20120701|2011-09-19 02:00,19,850.25,850.25,848.25,849,4
20120701|2011-09-19 03:00,19,848.75,848.75,848.75,848.75,1
20120701|2011-09-19 03:30,19,848.75,848.75,848.75,848.75,1
20120701|2011-09-19 04:00,19,848.25,848.25,848.25,848.25,1
20120701|2011-09-19 05:00,19,847,847,847,847,1
20120701|2011-09-19 07:00,19,847,847,847,847,1
20120701|2011-09-19 09:30,19,847.75,847.75,834.5,835.75,36
20120701|2011-09-19 10:00,19,836.25,839,835.5,838.75,12
20120701|2011-09-19 10:30,19,839.5,844.5,837.5,844.25,16
20120701|2011-09-19 11:00,19,844.25,847,841,844.25,46
20120701|2011-09-19 11:30,19,842.75,844,842.75,844,9
20120701|2011-09-19 12:00,19,842.25,842.25,837.25,837.25,7
20120701|2011-09-19 12:30,19,838,843.5,838,843.5,17
20120701|2011-09-19 13:00,19,841.5,842.5,836,836,47
20120701|2011-09-19 21:00,20,845.25,845.25,845.25,845.25,1
20120701|2011-09-19 22:00,20,844.75,848,844.75,846.5,4
20120701|2011-09-19 23:00,20,847.5,847.5,847.5,847.5,1
20120701|2011-09-20 04:30,20,842.5,843.25,842.5,843.25,3
20120701|2011-09-20 05:00,20,843.75,845.25,843.75,845.25,6
20120701|2011-09-20 09:30,20,845,851,843,843.25,39
20120701|2011-09-20 10:00,20,844.5,844.5,840.25,844,10
20120701|2011-09-20 10:30,20,844.25,844.25,841.25,841.25,3
20120701|2011-09-20 11:00,20,841.25,841.25,841.25,841.25,1
20120701|2011-09-20 11:30,20,840,840,840,840,4
20120701|2011-09-20 12:00,20,837.75,838,837.75,838,5
20120701|2011-09-20 12:30,20,838,838,838,838,1
20120701|2011-09-20 13:00,20,838,839.75,836.25,837.75,43
20120701|2011-09-20 18:30,21,837.25,837.25,837.25,837.25,2
20120701|2011-09-20 19:00,21,837,837,837,837,1
20120701|2011-09-20 19:30,21,837,837,837,837,1
20120701|2011-09-20 21:00,21,837,837,837,837,1
20120701|2011-09-20 22:00,21,840.5,840.5,840.5,840.5,1
20120701|2011-09-20 22:30,21,840.5,840.5,840.5,840.5,1
20120701|2011-09-21 02:00,21,839,839,839,839,3
20120701|2011-09-21 03:00,21,840,840,840,840,1
20120701|2011-09-21 03:30,21,840,840,840,840,1
20120701|2011-09-21 04:00,21,839.75,840.25,839.75,840.25,2
20120701|2011-09-21 06:00,21,837.5,837.75,837.5,837.75,2
20120701|2011-09-21 09:30,21,837,842.5,837,842.5,23
20120701|2011-09-21 10:00,21,841.5,841.5,838,839,29
20120701|2011-09-21 10:30,21,839,843.5,839,841.75,16
20120701|2011-09-21 11:00,21,845,845,844,844,4
20120701|2011-09-21 11:30,21,844,844,842,843,8
20120701|2011-09-21 12:30,21,841,841.25,840.5,841.25,3
20120701|2011-09-21 13:00,21,840.25,840.25,828,828,79
20120701|2011-09-21 18:00,22,830,830,827.75,827.75,10
20120701|2011-09-21 19:30,22,827.25,827.25,826,826,5
20120701|2011-09-22 01:00,22,826,826,825,825,4
20120701|2011-09-22 01:30,22,825,825,825,825,2
20120701|2011-09-22 02:00,22,825,825,825,825,15
20120701|2011-09-22 02:30,22,823.25,823.25,823.25,823.25,3
20120701|2011-09-22 03:00,22,824.25,824.25,822.5,822.5,6
20120701|2011-09-22 03:30,22,822.5,822.5,822.5,822.5,10
20120701|2011-09-22 04:00,22,820,820,820,820,6
20120701|2011-09-22 04:30,22,820,820,820,820,7
20120701|2011-09-22 06:30,22,817.5,817.5,815,815,19
20120701|2011-09-22 07:00,22,815,815,815,815,13
20120701|2011-09-22 09:30,22,817,823.75,816.25,822.25,101
20120701|2011-09-22 10:00,22,819.75,821,819.25,819.75,8
20120701|2011-09-22 10:30,22,819.25,819.25,817,817,6
20120701|2011-09-22 11:00,22,816,816.5,816,816.5,3
20120701|2011-09-22 11:30,22,814.5,816,813,816,33
20120701|2011-09-22 12:00,22,815.25,815.25,812.5,812.5,5
20120701|2011-09-22 12:30,22,812.5,816,812.5,814,32
20120701|2011-09-22 13:00,22,813.75,815.25,807.5,808,87
20120701|2011-09-22 18:00,23,810,810,810,810,5
20120701|2011-09-22 19:30,23,815.5,815.5,815.5,815.5,1
20120701|2011-09-23 02:30,23,812.5,812.5,812.5,812.5,1
20120701|2011-09-23 03:00,23,813.75,813.75,813.75,813.75,1
20120701|2011-09-23 03:30,23,819.25,820.25,819.25,820.25,2
20120701|2011-09-23 04:00,23,823,828,823,827,11
20120701|2011-09-23 06:00,23,811.75,811.75,811.75,811.75,1
20120701|2011-09-23 06:30,23,811,813.5,811,813.5,13
20120701|2011-09-23 07:00,23,813.5,813.5,813.5,813.5,4
20120701|2011-09-23 09:30,23,817.75,824.25,817,818,20
20120701|2011-09-23 10:00,23,819.5,821,815.75,818.5,46
20120701|2011-09-23 10:30,23,817.25,819,816.75,816.75,34
20120701|2011-09-23 11:00,23,817,819,815,819,61
20120701|2011-09-23 11:30,23,817.25,819.75,817.25,819.5,29
20120701|2011-09-23 12:00,23,817.5,821.25,817.5,820.5,44
20120701|2011-09-23 12:30,23,823,827,823,827,38
20120701|2011-09-23 13:00,23,827.75,830,826,827,103
20120701|2011-09-25 18:30,26,828.5,828.5,828.5,828.5,1
20120701|2011-09-25 23:00,26,824.5,824.5,824.5,824.5,1
20120701|2011-09-25 23:30,26,824.25,824.25,824.25,824.25,1
20120701|2011-09-26 00:00,26,823.75,823.75,823.75,823.75,2
20120701|2011-09-26 00:30,26,823.5,823.5,823.5,823.5,1
20120701|2011-09-26 01:30,26,817.5,817.5,817,817,3
20120701|2011-09-26 05:30,26,830.5,830.5,830.5,830.5,1
20120701|2011-09-26 06:00,26,832.25,832.25,832.25,832.25,1
20120701|2011-09-26 09:30,26,829,859.25,829,851.25,175
20120701|2011-09-26 10:00,26,851,853.5,849,853.5,46
20120701|2011-09-26 10:30,26,853.5,853.5,849.25,849.5,31
20120701|2011-09-26 11:00,26,846.25,846.25,845.75,845.75,9
20120701|2011-09-26 11:30,26,846.25,846.25,844.5,845,26
20120701|2011-09-26 12:00,26,844.5,844.5,842,842.25,4
20120701|2011-09-26 12:30,26,846.25,847.5,846.25,847.5,28
20120701|2011-09-26 13:00,26,847,847,837.75,837.75,81
20120701|2011-09-26 20:00,27,843.75,843.75,843.75,843.75,1
20120701|2011-09-27 02:00,27,840.5,840.5,840.5,840.5,1
20120701|2011-09-27 03:00,27,839.75,839.75,839.75,839.75,2
20120701|2011-09-27 03:30,27,838.5,840,838.5,840,2
20120701|2011-09-27 04:00,27,838,838.75,838,838.75,3
20120701|2011-09-27 04:30,27,839,839.25,839,839.25,2
20120701|2011-09-27 05:00,27,840.75,841,840.75,841,3
20120701|2011-09-27 07:00,27,844,844,844,844,1
20120701|2011-09-27 09:30,27,850.25,853.25,846.5,847.75,33
20120701|2011-09-27 10:00,27,847.25,850,847.25,849.25,31
20120701|2011-09-27 10:30,27,851.5,851.75,851.5,851.75,3
20120701|2011-09-27 11:00,27,849.25,849.75,849.25,849.75,2
20120701|2011-09-27 11:30,27,846.5,846.5,846,846,2
20120701|2011-09-27 12:00,27,847.25,847.25,843.5,843.5,7
20120701|2011-09-27 12:30,27,840.25,841.5,840.25,841.5,2
20120701|2011-09-27 13:00,27,843.25,843.75,834,834.25,87
20120701|2011-09-27 18:30,28,831.25,831.25,831.25,831.25,1
20120701|2011-09-28 03:30,28,829,829,829,829,5
20120701|2011-09-28 09:30,28,831.75,834,820.5,829,42
20120701|2011-09-28 10:00,28,827.25,835.75,825.75,834.25,29
20120701|2011-09-28 10:30,28,832.25,832.25,830,830.25,17
20120701|2011-09-28 11:00,28,828,828,825,825.25,14
20120701|2011-09-28 11:30,28,825,825,822,822,33
20120701|2011-09-28 12:00,28,822.75,822.75,821,821,25
20120701|2011-09-28 12:30,28,821,821,821,821,7
20120701|2011-09-28 13:00,28,820.5,821.5,816.5,817,64
20120701|2011-09-28 18:00,29,817,817,815.25,815.25,2
20120701|2011-09-28 23:30,29,816.5,816.5,816.5,816.5,1
20120701|2011-09-29 04:00,29,822,822,822,822,2
20120701|2011-09-29 09:30,29,821.75,829,818.5,829,31
20120701|2011-09-29 10:00,29,832.5,833.75,831.5,832.75,15
20120701|2011-09-29 10:30,29,833.75,835.5,832.5,834,92
20120701|2011-09-29 11:00,29,827.5,827.5,825.75,825.75,4
20120701|2011-09-29 12:00,29,827.25,828.5,827.25,828.5,2
20120701|2011-09-29 12:30,29,829.5,832,829.25,831,52
20120701|2011-09-29 13:00,29,828.5,830.5,824.25,824.25,75
20120701|2011-09-29 18:00,30,831.25,831.25,831.25,831.25,1
20120701|2011-09-29 19:00,30,830.75,830.75,830.75,830.75,1
20120701|2011-09-29 19:30,30,831,831,831,831,2
20120701|2011-09-30 06:00,30,827.5,827.5,827.5,827.5,1
20120701|2011-09-30 06:30,30,827.5,827.5,827.5,827.5,1
20120701|2011-09-30 07:00,30,828.25,828.25,828.25,828.25,1
20120701|2011-09-30 09:30,30,815,819.5,803.25,809.5,165
20120701|2011-09-30 10:00,30,808,812,808,808.5,17
20120701|2011-09-30 10:30,30,807.5,809.5,806.25,806.5,31
20120701|2011-09-30 11:00,30,806.5,809,806.5,809,7
20120701|2011-09-30 11:30,30,811.25,816.5,811.25,816.25,21
20120701|2011-09-30 12:00,30,817.5,836,817.5,835,142
20120701|2011-09-30 12:30,30,835,840.5,832.5,832.75,170
20120701|2011-09-30 13:00,30,832.75,832.75,814,814,297
20120701|2011-10-02 19:30,3,823.25,823.25,823.25,823.25,1
20120701|2011-10-03 09:30,3,814.25,814.25,807,811.25,94
20120701|2011-10-03 10:00,3,813,817.25,813,817.25,8
20120701|2011-10-03 10:30,3,815,817.25,815,817.25,23
20120701|2011-10-03 11:00,3,820,820,818,819.5,19
20120701|2011-10-03 11:30,3,819,820.75,819,820.75,7
20120701|2011-10-03 12:00,3,818,818,818,818,2
20120701|2011-10-03 12:30,3,819,819,818,818,32
20120701|2011-10-03 13:00,3,818,822.5,811.75,811.75,98
20120701|2011-10-03 18:00,4,815.5,815.5,815.5,815.5,1
20120701|2011-10-03 18:30,4,810.25,813.25,810.25,812.5,3
20120701|2011-10-03 20:00,4,814,814,814,814,5
20120701|2011-10-03 22:00,4,814,814,814,814,6
20120701|2011-10-03 22:30,4,812.5,812.5,812.5,812.5,1
20120701|2011-10-04 02:30,4,812.5,812.5,812.5,812.5,5
20120701|2011-10-04 03:00,4,812.5,812.5,812.5,812.5,1
20120701|2011-10-04 05:00,4,810,810,810,810,1
20120701|2011-10-04 07:00,4,809.75,809.75,809,809,10
20120701|2011-10-04 09:30,4,811.25,812.5,805.25,806.25,31
20120701|2011-10-04 10:00,4,807,807,804,804,15
20120701|2011-10-04 10:30,4,803,804.75,800,804,88
20120701|2011-10-04 11:00,4,806,806,804,804,4
20120701|2011-10-04 11:30,4,804,806.25,804,806.25,7
20120701|2011-10-04 12:30,4,808.5,808.5,807.5,807.75,6
20120701|2011-10-04 13:00,4,805,805.75,797,797,136
20120701|2011-10-04 18:00,5,807,807,806.25,806.25,2
20120701|2011-10-05 07:00,5,804.75,804.75,804.75,804.75,1
20120701|2011-10-05 09:30,5,811.25,811.25,801.75,801.75,9
20120701|2011-10-05 10:00,5,802,802.75,800.25,801.75,20
20120701|2011-10-05 10:30,5,803.75,804.75,803,804.75,15
20120701|2011-10-05 11:30,5,804.75,804.75,804.75,804.75,1
20120701|2011-10-05 12:00,5,804,805,804,805,14
20120701|2011-10-05 12:30,5,805.5,809,805.5,807.5,31
20120701|2011-10-05 13:00,5,806.75,810,806.75,807.75,5
20120701|2011-10-05 18:00,6,810,810,810,810,1
20120701|2011-10-05 19:00,6,803.75,803.75,803.75,803.75,1
20120701|2011-10-05 21:30,6,810,810,810,810,1
20120701|2011-10-06 09:30,6,809.5,812.5,801.5,802.25,16
20120701|2011-10-06 10:00,6,798,798,798,798,1
20120701|2011-10-06 10:30,6,802,802.5,802,802.5,2
20120701|2011-10-06 11:00,6,803.5,803.5,803.5,803.5,1
20120701|2011-10-06 11:30,6,803.5,804,800.25,800.5,31
20120701|2011-10-06 12:00,6,800,800,800,800,1
20120701|2011-10-06 12:30,6,802,802,802,802,4
20120701|2011-10-06 13:00,6,805.25,811,802.5,804.75,81
20120701|2011-10-06 18:00,7,805.5,805.5,805.5,805.5,1
20120701|2011-10-07 05:00,7,803.75,803.75,803.75,803.75,1
20120701|2011-10-07 05:30,7,803.5,803.5,803.25,803.25,2
20120701|2011-10-07 09:30,7,804.75,810,804,809,21
20120701|2011-10-07 10:00,7,807.5,811,807.5,811,23
20120701|2011-10-07 10:30,7,808,812,806.5,810,9
20120701|2011-10-07 11:00,7,808,810,806.5,810,5
20120701|2011-10-07 11:30,7,809,811.75,809,810.75,22
20120701|2011-10-07 12:00,7,810.5,810.5,809,810,20
20120701|2011-10-07 12:30,7,810.75,812.25,808,808,17
20120701|2011-10-07 13:00,7,809,809,806,806,23
20120701|2011-10-09 20:00,10,810,810,810,810,1
20120701|2011-10-10 04:30,10,818,818,818,818,1
20120701|2011-10-10 09:30,10,822.25,822.25,816.5,816.5,3
20120701|2011-10-10 10:00,10,811,811,807.5,807.5,31
20120701|2011-10-10 10:30,10,804.5,804.5,803.75,804,6
20120701|2011-10-10 11:00,10,806.25,806.25,806.25,806.25,1
20120701|2011-10-10 11:30,10,803.75,803.75,803.75,803.75,1
20120701|2011-10-10 12:30,10,805.75,809.25,805.5,809.25,5
20120701|2011-10-10 13:00,10,808.5,810,803.75,804.25,110
20120701|2011-10-10 20:30,11,807.5,807.5,807.5,807.5,1
20120701|2011-10-11 00:00,11,807.5,807.5,807.5,807.5,1
20120701|2011-10-11 05:30,11,807,807,807,807,1
20120701|2011-10-11 07:00,11,807.5,808,807.5,808,3
20120701|2011-10-11 09:30,11,810,813.25,808.5,813.25,36
20120701|2011-10-11 10:00,11,822.5,823,822,823,5
20120701|2011-10-11 10:30,11,824.25,828.75,823.25,825.25,15
20120701|2011-10-11 11:00,11,821.75,825.75,821.75,825.75,3
20120701|2011-10-11 11:30,11,825.5,839,825.5,839,7
20120701|2011-10-11 12:00,11,838.5,839.25,834,834,5
20120701|2011-10-11 12:30,11,831.5,837.5,830.75,837.5,7
20120701|2011-10-11 13:00,11,835,842.75,830.75,831.5,101
20120701|2011-10-11 21:00,12,824.25,824.25,823.5,823.5,2
20120701|2011-10-11 23:00,12,828.75,828.75,828.75,828.75,1
20120701|2011-10-11 23:30,12,831,831,831,831,2
20120701|2011-10-12 00:30,12,835.25,835.25,835.25,835.25,1
20120701|2011-10-12 06:00,12,836.5,836.5,836.5,836.5,1
20120701|2011-10-12 07:00,12,832,833.25,832,833.25,3
20120701|2011-10-12 09:30,12,808.75,819.5,808.75,814.25,18
20120701|2011-10-12 10:00,12,815.75,815.75,815.75,815.75,1
20120701|2011-10-12 11:00,12,816.25,816.25,816.25,816.25,1
20120701|2011-10-12 11:30,12,819.25,821,819.25,821,4
20120701|2011-10-12 12:00,12,821,823.25,820,820.75,22
20120701|2011-10-12 12:30,12,820.25,821.5,819.5,819.5,7
20120701|2011-10-12 13:00,12,821.25,821.25,811.5,811.5,30
20120701|2011-10-12 18:00,13,812,812,812,812,1
20120701|2011-10-12 19:00,13,810,810,810,810,2
20120701|2011-10-12 20:00,13,809,809,809,809,1
20120701|2011-10-12 23:00,13,815.75,815.75,815.75,815.75,1
20120701|2011-10-13 01:00,13,816.5,816.5,816.5,816.5,1
20120701|2011-10-13 01:30,13,818,818,818,818,1
20120701|2011-10-13 09:30,13,810.5,812.25,805,805,25
20120701|2011-10-13 10:00,13,807,807.75,806.75,807,14
20120701|2011-10-13 10:30,13,807,807.25,803.5,805,47
20120701|2011-10-13 11:00,13,805,806,798.75,799.75,43
20120701|2011-10-13 11:30,13,800,806.25,800,806.25,6
20120701|2011-10-13 12:00,13,806.75,811.25,806.5,811.25,12
20120701|2011-10-13 12:30,13,807.75,807.75,807.75,807.75,1
20120701|2011-10-13 13:00,13,806,807,799,799,47
20120701|2011-10-13 18:00,14,801.75,801.75,801.75,801.75,2
20120701|2011-10-14 09:30,14,807,811.25,804,810.5,22
20120701|2011-10-14 10:00,14,806.75,807,806.25,806.5,6
20120701|2011-10-14 10:30,14,805.25,805.25,805.25,805.25,2
20120701|2011-10-14 11:00,14,806.25,806.25,804.5,804.5,4
20120701|2011-10-14 11:30,14,804.75,804.75,804.75,804.75,3
20120701|2011-10-14 12:00,14,807,808,805.25,805.25,4
20120701|2011-10-14 12:30,14,807.75,807.75,807.75,807.75,1
20120701|2011-10-14 13:00,14,803.25,804.75,803.25,804.75,14
20120701|2011-10-16 18:00,17,807.5,807.5,804,804,3
20120701|2011-10-17 02:00,17,808.75,808.75,808.75,808.75,1
20120701|2011-10-17 05:00,17,809.25,809.25,809.25,809.25,1
20120701|2011-10-17 05:30,17,809,809,809,809,1
20120701|2011-10-17 07:00,17,812.75,812.75,812.75,812.75,1
20120701|2011-10-17 09:30,17,808,812.5,808,810.25,74
20120701|2011-10-17 10:00,17,809.5,810.25,809.5,809.5,4
20120701|2011-10-17 10:30,17,810.75,810.75,808.5,808.5,6
20120701|2011-10-17 11:00,17,806.5,807.25,806,806,7
20120701|2011-10-17 11:30,17,806.5,806.5,805.75,806,16
20120701|2011-10-17 12:00,17,806,807.25,805.75,807.25,9
20120701|2011-10-17 12:30,17,806.5,809.5,806.5,808.5,13
20120701|2011-10-17 13:00,17,808,816,808,816,8
20120701|2011-10-17 18:00,18,813.5,813.5,813.5,813.5,1
20120701|2011-10-17 23:00,18,814.5,814.5,814.5,814.5,1
20120701|2011-10-18 02:30,18,811.5,811.5,811.5,811.5,1
20120701|2011-10-18 04:00,18,812.5,812.5,812.5,812.5,1
20120701|2011-10-18 06:30,18,810,810,810,810,5
20120701|2011-10-18 09:30,18,809,819.25,806,819,76
20120701|2011-10-18 10:00,18,819.25,822.5,817.5,818.25,33
20120701|2011-10-18 10:30,18,820.25,825.25,819.5,819.75,33
20120701|2011-10-18 11:00,18,819,821.75,818.25,821.75,16
20120701|2011-10-18 11:30,18,822.25,822.25,821,821,10
20120701|2011-10-18 12:00,18,820.25,820.25,817.75,819.75,11
20120701|2011-10-18 12:30,18,820,823.75,819.25,820,36
20120701|2011-10-18 13:00,18,820,821,819.5,821,15
20120701|2011-10-19 09:30,19,829.5,831,828,829.25,14
20120701|2011-10-19 10:00,19,830,830,825,825,11
20120701|2011-10-19 10:30,19,825,825,823.75,823.75,16
20120701|2011-10-19 11:00,19,823,823,823,823,2
20120701|2011-10-19 11:30,19,823.5,823.5,823.5,823.5,3
20120701|2011-10-19 12:00,19,826,828.5,826,828.5,13
20120701|2011-10-19 12:30,19,826.25,826.25,824.25,826,11
20120701|2011-10-19 13:00,19,826,827,823,823,29
20120701|2011-10-19 20:30,20,808,808,808,808,2
20120701|2011-10-20 04:30,20,820,820,820,820,1
20120701|2011-10-20 06:30,20,818.75,818.75,818.75,818.75,1
20120701|2011-10-20 07:00,20,820,822.25,820,822.25,3
20120701|2011-10-20 09:30,20,818.5,823.75,818.5,823.75,8
20120701|2011-10-20 10:00,20,820.25,823.5,820.25,822.75,26
20120701|2011-10-20 10:30,20,824,826.25,824,826.25,2
20120701|2011-10-20 11:00,20,821,823.75,821,821.5,6
20120701|2011-10-20 11:30,20,822.25,823,822,823,8
20120701|2011-10-20 12:00,20,825.25,825.75,824.75,824.75,6
20120701|2011-10-20 12:30,20,829,835.75,827.5,835.75,11
20120701|2011-10-20 13:00,20,829.5,832.75,822,824.25,51
20120701|2011-10-20 18:00,21,824.5,824.5,824.5,824.5,2
20120701|2011-10-21 09:30,21,834.75,834.75,827.75,832.5,7
20120701|2011-10-21 10:00,21,832,832,831,831,6
20120701|2011-10-21 10:30,21,833,837.5,833,835.75,18
20120701|2011-10-21 11:00,21,836,837.75,832.25,832.25,9
20120701|2011-10-21 11:30,21,830.5,831,829,831,6
20120701|2011-10-21 12:00,21,828.75,828.75,826.5,828,7
20120701|2011-10-21 12:30,21,830.75,831,826.5,828.25,9
20120701|2011-10-21 13:00,21,827.5,828,826.25,826.5,19
20120701|2011-10-24 09:30,24,835.75,835.75,835.75,835.75,1
20120701|2011-10-24 10:00,24,836.25,836.25,834,834,8
20120701|2011-10-24 10:30,24,836,836,833.75,835,8
20120701|2011-10-24 11:00,24,836.25,836.25,836.25,836.25,2
20120701|2011-10-24 11:30,24,832.5,832.75,832.5,832.75,8
20120701|2011-10-24 12:00,24,832.5,836,832.5,836,3
20120701|2011-10-24 12:30,24,836.5,836.5,834,834.25,33
20120701|2011-10-24 13:00,24,831.5,831.5,822,824,114
20120701|2011-10-24 18:00,25,823.75,823.75,823.75,823.75,2
20120701|2011-10-24 18:30,25,824,824,824,824,1
20120701|2011-10-24 20:00,25,824.25,825.75,824.25,825.75,2
20120701|2011-10-24 21:00,25,825.5,825.5,825.5,825.5,1
20120701|2011-10-25 09:30,25,822,827.5,821,826,18
20120701|2011-10-25 10:00,25,825.25,827,824.75,826.25,16
20120701|2011-10-25 10:30,25,826.75,827.5,826.75,827.5,22
20120701|2011-10-25 11:00,25,827.75,830,827.75,829.5,10
20120701|2011-10-25 11:30,25,833,835,831.25,835,25
20120701|2011-10-25 12:00,25,832.75,835,832.75,832.75,34
20120701|2011-10-25 12:30,25,833,833,832.75,833,7
20120701|2011-10-25 13:00,25,833,835.25,824,825.75,163
20120701|2011-10-26 06:00,26,833,833,833,833,9
20120701|2011-10-26 09:30,26,827.25,827.25,819.5,819.5,16
20120701|2011-10-26 10:00,26,819.75,819.75,816,816,45
20120701|2011-10-26 10:30,26,817,819.75,817,819.75,4
20120701|2011-10-26 11:00,26,822.25,822.25,822.25,822.25,1
20120701|2011-10-26 11:30,26,822.25,822.25,821.25,821.25,8
20120701|2011-10-26 12:00,26,820.75,822.75,820.75,822.75,4
20120701|2011-10-26 12:30,26,823,823.25,822.5,822.75,8
20120701|2011-10-26 13:00,26,823,823.25,820,820,20
20120701|2011-10-27 02:30,27,829,829,829,829,1
20120701|2011-10-27 03:00,27,829,829,829,829,1
20120701|2011-10-27 09:30,27,835,835,828.5,828.5,4
20120701|2011-10-27 10:00,27,828.75,829,826.75,828.5,16
20120701|2011-10-27 10:30,27,829,830.5,829,830.5,7
20120701|2011-10-27 11:00,27,830,833.5,830,833.5,11
20120701|2011-10-27 11:30,27,837,838,832.75,837.5,34
20120701|2011-10-27 12:00,27,834.25,834.25,834.25,834.25,5
20120701|2011-10-27 12:30,27,835.25,839.75,835.25,839.75,4
20120701|2011-10-27 13:00,27,838.75,838.75,832,834.25,23
20120701|2011-10-27 18:00,28,834,834,834,834,1
20120701|2011-10-27 18:30,28,834.75,834.75,834.75,834.75,1
20120701|2011-10-28 09:30,28,832.5,836.25,832.5,834,8
20120701|2011-10-28 10:00,28,837,837,837,837,2
20120701|2011-10-28 10:30,28,844.5,844.5,839.75,840.5,24
20120701|2011-10-28 11:00,28,841.25,842.25,837.75,837.75,11
20120701|2011-10-28 11:30,28,838.75,840.25,838.75,840.25,7
20120701|2011-10-28 12:00,28,838.5,840,838.5,840,5
20120701|2011-10-28 12:30,28,834,835,831.75,834.25,16
20120701|2011-10-28 13:00,28,838.25,839.5,834,839.5,63
20120701|2011-10-30 18:00,31,836.25,836.25,836.25,836.25,1
20120701|2011-10-30 22:30,31,835.25,835.25,835.25,835.25,1
20120701|2011-10-31 09:30,31,833,837,831.75,831.75,13
20120701|2011-10-31 10:00,31,829,829.5,824.5,824.5,21
20120701|2011-10-31 10:30,31,825.25,828.5,821.5,827.5,50
20120701|2011-10-31 11:30,31,832.75,834.25,832.25,834.25,7
20120701|2011-10-31 12:00,31,831,831,829.5,830.5,16
20120701|2011-10-31 12:30,31,830.5,831,830.5,830.75,4
20120701|2011-10-31 13:00,31,830.5,832,825,832,24
20120701|2011-11-01 03:30,1,826.25,826.25,826.25,826.25,1
20120701|2011-11-01 09:30,1,826,834.75,824.75,834.5,29
20120701|2011-11-01 10:00,1,833.75,836,833.75,834,4
20120701|2011-11-01 10:30,1,836,836,834.5,835,4
20120701|2011-11-01 11:00,1,834.25,837.75,834.25,837.75,6
20120701|2011-11-01 11:30,1,835.25,835.5,834,834,9
20120701|2011-11-01 12:00,1,833.75,833.75,830.75,831.5,10
20120701|2011-11-01 12:30,1,833.75,841.75,833.75,841.75,20
20120701|2011-11-01 13:00,1,843,843,832.5,832.5,79
20120701|2011-11-01 18:00,2,836,836,836,836,1
20120701|2011-11-01 18:30,2,832,832,832,832,1
20120701|2011-11-02 09:30,2,836.75,836.75,836.75,836.75,1
20120701|2011-11-02 10:00,2,838.75,838.75,838.75,838.75,1
20120701|2011-11-02 11:00,2,831.75,831.75,831.75,831.75,1
20120701|2011-11-02 11:30,2,831.25,831.75,831.25,831.75,4
20120701|2011-11-02 12:00,2,831.75,834.25,831,834.25,44
20120701|2011-11-02 12:30,2,833,834.5,833,834,40
20120701|2011-11-02 13:00,2,834,838.5,833.5,838.5,89
20120701|2011-11-02 18:00,3,833.5,837,833.5,837,7
20120701|2011-11-02 20:00,3,838.75,838.75,838.75,838.75,1
20120701|2011-11-03 06:00,3,839.25,839.25,839.25,839.25,3
20120701|2011-11-03 09:30,3,835,844.25,833.25,844.25,18
20120701|2011-11-03 10:00,3,843.75,846,843.75,846,4
20120701|2011-11-03 10:30,3,842.5,844,840,840,27
20120701|2011-11-03 11:30,3,837.5,837.5,837.5,837.5,1
20120701|2011-11-03 12:00,3,838,838,836.75,838,17
20120701|2011-11-03 12:30,3,835,835,835,835,9
20120701|2011-11-03 13:00,3,838,842,834,835.5,93
20120701|2011-11-04 09:30,4,835.25,836.25,834.5,834.75,11
20120701|2011-11-04 10:00,4,833.75,833.75,833.75,833.75,2
20120701|2011-11-04 11:30,4,836.75,839,836.75,839,3
20120701|2011-11-04 13:00,4,835.75,837.5,832.75,834.5,90
20120701|2011-11-06 18:00,7,836.25,836.25,833,833,2
20120701|2011-11-07 09:30,7,831.25,834.25,831.25,833,6
20120701|2011-11-07 10:00,7,830,832.25,830,832,10
20120701|2011-11-07 10:30,7,829.75,831.25,829.75,831.25,3
20120701|2011-11-07 11:00,7,834.75,836.25,834.75,836.25,6
20120701|2011-11-07 11:30,7,833,833,833,833,1
20120701|2011-11-07 12:00,7,834.5,834.5,831.5,831.5,10
20120701|2011-11-07 12:30,7,830.25,831.5,830,830.75,13
20120701|2011-11-07 13:00,7,831.25,832.75,827,827.25,54
20120701|2011-11-07 18:00,8,828,830,828,829.25,13
20120701|2011-11-08 05:00,8,828.75,830,828.75,830,6
20120701|2011-11-08 05:30,8,830,830.25,830,830.25,7
20120701|2011-11-08 06:30,8,829,829,829,829,2
20120701|2011-11-08 09:30,8,831.5,835.75,827.5,835.75,56
20120701|2011-11-08 10:00,8,835.25,837.25,832.75,837.25,66
20120701|2011-11-08 10:30,8,835.5,858.25,835.5,858,485
20120701|2011-11-08 11:00,8,858,860.75,856.75,858,534
20120701|2011-11-08 11:30,8,857.75,859.5,855.5,857.25,519
20120701|2011-11-08 12:00,8,857.25,857.5,853.5,856.5,482
20120701|2011-11-08 12:30,8,856,857.5,850.75,854.5,486
20120701|2011-11-08 13:00,8,854.25,854.5,844.75,846.5,806
20120701|2011-11-08 18:00,9,844,844,842.75,842.75,3
20120701|2011-11-08 18:30,9,843,844,843,844,5
20120701|2011-11-08 19:30,9,844,844,844,844,1
20120701|2011-11-08 20:00,9,844.25,845.5,844.25,845.5,5
20120701|2011-11-08 20:30,9,842.5,842.5,842.5,842.5,2
20120701|2011-11-08 21:30,9,843,843,843,843,2
20120701|2011-11-08 23:30,9,846,846,846,846,2
20120701|2011-11-09 01:00,9,846.5,846.5,846.5,846.5,2
20120701|2011-11-09 04:00,9,842.5,842.5,842.5,842.5,1
20120701|2011-11-09 04:30,9,841,842.75,841,842.75,3
20120701|2011-11-09 05:00,9,843.25,843.75,843.25,843.75,5
20120701|2011-11-09 06:30,9,841.25,841.25,840.25,840.25,2
20120701|2011-11-09 07:00,9,840.5,840.5,840.25,840.25,5
20120701|2011-11-09 09:30,9,836.5,851.25,835,851.25,30
20120701|2011-11-09 10:00,9,854.75,854.75,851.25,851.25,11
20120701|2011-11-09 10:30,9,851.75,851.75,845.75,845.75,30
20120701|2011-11-09 11:00,9,848.5,850.25,848.5,850.25,6
20120701|2011-11-09 11:30,9,847,848,847,848,6
20120701|2011-11-09 12:00,9,847.25,847.75,847.25,847.5,3
20120701|2011-11-09 12:30,9,849,851.5,845.25,845.25,25
20120701|2011-11-09 13:00,9,846.75,847.5,828.25,829,251
20120701|2011-11-10 05:30,10,830.5,830.5,830.5,830.5,1
20120701|2011-11-10 09:30,10,828,830.75,827.25,829.75,44
20120701|2011-11-10 10:00,10,831.75,831.75,831.75,831.75,1
20120701|2011-11-10 10:30,10,830,831.5,830,831.5,9
20120701|2011-11-10 11:00,10,831,832.75,828.75,828.75,10
20120701|2011-11-10 11:30,10,831.25,835,831.25,835,32
20120701|2011-11-10 12:00,10,830.5,830.5,830.5,830.5,1
20120701|2011-11-10 12:30,10,834.25,834.25,830,830.25,9
20120701|2011-11-10 13:00,10,829.25,830.25,826,827,19
20120701|2011-11-10 18:00,11,828.75,829.25,828.75,829.25,2
20120701|2011-11-10 19:00,11,828,828,828,828,1
20120701|2011-11-11 06:30,11,830,830,830,830,1
20120701|2011-11-11 09:30,11,834,834,828.25,828.25,6
20120701|2011-11-11 10:00,11,827,830,827,828.75,9
20120701|2011-11-11 10:30,11,828.5,830.75,828.5,830,7
20120701|2011-11-11 11:00,11,830,830.5,829.25,829.25,9
20120701|2011-11-11 11:30,11,826.75,828,826.75,828,5
20120701|2011-11-11 12:00,11,829.75,831.25,829.5,829.5,8
20120701|2011-11-11 12:30,11,828,831.25,828,831.25,14
20120701|2011-11-11 13:00,11,829,842.25,829,842.25,26
20120701|2011-11-14 05:00,14,840,840,840,840,1
20120701|2011-11-14 06:00,14,838.25,838.25,838.25,838.25,1
20120701|2011-11-14 09:30,14,836.75,837,833.5,833.5,9
20120701|2011-11-14 10:00,14,833,835,833,835,3
20120701|2011-11-14 10:30,14,834.5,836.25,834.5,836.25,3
20120701|2011-11-14 11:00,14,836.75,836.75,836.75,836.75,1
20120701|2011-11-14 11:30,14,837,837,837,837,1
20120701|2011-11-14 12:00,14,838.5,838.75,838.5,838.75,6
20120701|2011-11-14 12:30,14,838,838,838,838,1
20120701|2011-11-14 13:00,14,837,837.75,830.25,830.25,36
20120701|2011-11-14 23:00,15,832.5,833.25,832.5,833.25,10
20120701|2011-11-15 04:30,15,834.5,834.5,834.5,834.5,1
20120701|2011-11-15 09:30,15,835.25,835.25,833,833,4
20120701|2011-11-15 10:00,15,833.5,834.5,833,834.5,5
20120701|2011-11-15 10:30,15,835.25,835.25,834.25,834.25,3
20120701|2011-11-15 11:00,15,840,840,840,840,1
20120701|2011-11-15 11:30,15,839,839,839,839,1
20120701|2011-11-15 12:00,15,839,841.25,839,840.25,8
20120701|2011-11-15 12:30,15,841,841.5,841,841.5,2
20120701|2011-11-15 13:00,15,839.5,840.75,834.5,836.25,61
20120701|2011-11-16 09:30,16,836,838,836,838,17
20120701|2011-11-16 10:00,16,839.5,839.5,839.5,839.5,1
20120701|2011-11-16 10:30,16,839.5,839.5,839.5,839.5,1
20120701|2011-11-16 11:00,16,836,836.5,835,835,8
20120701|2011-11-16 11:30,16,834,835.25,834,835.25,10
20120701|2011-11-16 12:00,16,835,835.25,832.5,832.5,17
20120701|2011-11-16 12:30,16,835.25,835.25,834.25,835,13
20120701|2011-11-16 13:00,16,836.25,841.5,833.75,840,50
20120701|2011-11-16 19:00,17,834,834,832,832,2
20120701|2011-11-16 22:30,17,834,834,834,834,1
20120701|2011-11-17 01:00,17,836,836,836,836,1
20120701|2011-11-17 05:30,17,835.5,835.5,835.5,835.5,1
20120701|2011-11-17 09:30,17,837,837,830.75,831,22
20120701|2011-11-17 10:00,17,829.5,829.5,825.25,825.25,62
20120701|2011-11-17 10:30,17,827.75,827.75,827.75,827.75,1
20120701|2011-11-17 11:00,17,829,829,829,829,1
20120701|2011-11-17 11:30,17,825.75,827.25,825.75,827,3
20120701|2011-11-17 12:00,17,827.5,830,826,827,6
20120701|2011-11-17 12:30,17,828.5,829.75,827.25,829,31
20120701|2011-11-17 13:00,17,830.25,832.75,828.75,832.5,10
20120701|2011-11-17 18:00,18,830,830,830,830,1
20120701|2011-11-18 09:30,18,829.75,832,829,829,20
20120701|2011-11-18 10:00,18,829.5,831.75,829.5,831.75,8
20120701|2011-11-18 10:30,18,833.75,835,833.25,834.5,21
20120701|2011-11-18 11:00,18,835,835.5,834,835.5,10
20120701|2011-11-18 11:30,18,835.5,839,835.5,839,37
20120701|2011-11-18 12:00,18,836.25,836.25,833,833,2
20120701|2011-11-18 12:30,18,832.5,832.5,828.5,828.5,6
20120701|2011-11-18 13:00,18,831.75,831.75,823.5,825.75,176
20120701|2011-11-21 02:00,21,824.75,824.75,824.75,824.75,1
20120701|2011-11-21 02:30,21,824.25,824.25,823.25,823.25,12
20120701|2011-11-21 09:30,21,820.25,820.25,815.75,817.25,10
20120701|2011-11-21 10:00,21,817.25,819,817,819,11
20120701|2011-11-21 10:30,21,820.25,823,820.25,823,7
20120701|2011-11-21 11:00,21,821.5,822,819.5,819.5,8
20120701|2011-11-21 11:30,21,822.25,822.25,822.25,822.25,1
20120701|2011-11-21 12:00,21,823,823.5,822.5,822.75,8
20120701|2011-11-21 12:30,21,821.75,823.75,821,821.5,10
20120701|2011-11-21 13:00,21,822.75,824,815.5,816.75,113
20120701|2011-11-21 19:00,22,816.75,816.75,816.75,816.75,1
20120701|2011-11-22 09:30,22,820,820,811.25,812.75,19
20120701|2011-11-22 10:00,22,814,814,806.75,807,47
20120701|2011-11-22 10:30,22,805,810,803,810,28
20120701|2011-11-22 11:00,22,809.75,809.75,804,806.25,6
20120701|2011-11-22 11:30,22,806,816,806,815,54
20120701|2011-11-22 12:00,22,815.25,815.25,810,813.75,43
20120701|2011-11-22 12:30,22,811,811,809.25,809.25,2
20120701|2011-11-22 13:00,22,806,806,801.25,805.5,125
20120701|2011-11-22 18:00,23,807.5,807.5,807.5,807.5,1
20120701|2011-11-22 19:30,23,807.5,807.5,807.5,807.5,1
20120701|2011-11-22 20:00,23,807.25,807.25,807.25,807.25,1
20120701|2011-11-23 05:00,23,801.25,801.25,800,800,4
20120701|2011-11-23 06:00,23,800,800,800,800,15
20120701|2011-11-23 06:30,23,800,800,797.5,797.5,7
20120701|2011-11-23 07:00,23,797.5,797.5,797.5,797.5,7
20120701|2011-11-23 09:30,23,797.5,799.75,793.25,799.75,33
20120701|2011-11-23 10:00,23,797.75,797.75,795.5,795.5,2
20120701|2011-11-23 10:30,23,795,795,792.5,792.5,17
20120701|2011-11-23 11:00,23,796.5,801.5,795.5,801.5,10
20120701|2011-11-23 11:30,23,799.75,801.75,797.75,797.75,12
20120701|2011-11-23 12:00,23,795,795,787.25,788.5,47
20120701|2011-11-23 12:30,23,787.5,787.5,783.5,785,25
20120701|2011-11-23 13:00,23,786.75,787.75,782.5,782.75,43
20120701|2011-11-24 19:30,25,782.5,782.5,782.5,782.5,6
20120701|2011-11-25 04:30,25,781.5,781.5,781.5,781.5,1
20120701|2011-11-25 05:30,25,781.25,781.25,781.25,781.25,3
20120701|2011-11-25 09:30,25,780.5,784.75,780,784.75,41
20120701|2011-11-25 10:00,25,782.5,782.5,780,780,18
20120701|2011-11-25 10:30,25,779,779.25,778,778,6
20120701|2011-11-25 11:00,25,778.5,778.5,778,778.5,8
20120701|2011-11-25 11:30,25,780.25,784,778,782.25,75
20120701|2011-11-27 18:00,28,781.25,781.25,781,781,2
20120701|2011-11-27 19:30,28,781,781,781,781,2
20120701|2011-11-28 07:00,28,791.25,791.25,791.25,791.25,1
20120701|2011-11-28 09:30,28,794.5,794.5,785.75,787,54
20120701|2011-11-28 10:30,28,785.75,785.75,784.25,784.25,3
20120701|2011-11-28 11:00,28,783.75,783.75,783.75,783.75,1
20120701|2011-11-28 11:30,28,781.25,781.25,779.5,779.5,2
20120701|2011-11-28 12:30,28,786.25,786.5,786.25,786.5,2
20120701|2011-11-28 13:00,28,783.75,790,783.75,788.75,26
20120701|2011-11-29 02:00,29,790,790,790,790,1
20120701|2011-11-29 09:30,29,791,797.75,791,797.75,4
20120701|2011-11-29 10:00,29,796.75,796.75,796.75,796.75,1
20120701|2011-11-29 10:30,29,797,801.25,797,801.25,3
20120701|2011-11-29 11:00,29,801.25,805.5,801.25,805.5,2
20120701|2011-11-29 11:30,29,809.5,813.5,807.5,807.5,8
20120701|2011-11-29 12:00,29,809.5,809.5,807.75,807.75,3
20120701|2011-11-29 12:30,29,806.25,806.25,806.25,806.25,1
20120701|2011-11-29 13:00,29,808.25,808.25,804.25,808.25,8
20120701|2011-11-29 18:30,30,811,811,811,811,1
20120701|2011-11-30 09:30,30,821.75,821.75,813,815.5,7
20120701|2011-11-30 10:00,30,812,813.25,809.5,809.5,13
20120701|2011-11-30 10:30,30,807.75,807.75,806.75,806.75,2
20120701|2011-11-30 11:00,30,803.75,803.75,803.75,803.75,1
20120701|2011-11-30 12:30,30,809,809.75,808,809.75,4
20120701|2011-11-30 13:00,30,810,810,795,795,83
20120701|2011-12-01 09:30,1,802.25,802.25,799.25,799.25,54
20120701|2011-12-01 10:00,1,798,798,798,798,2
20120701|2011-12-01 10:30,1,795.5,798.25,795.5,798.25,2
20120701|2011-12-01 11:00,1,797.75,797.75,797.75,797.75,1
20120701|2011-12-01 11:30,1,797.25,797.25,797.25,797.25,1
20120701|2011-12-01 12:00,1,800.25,800.25,800.25,800.25,1
20120701|2011-12-01 12:30,1,802.25,803.5,802.25,803.5,2
20120701|2011-12-01 13:00,1,804.75,804.75,803,804.5,6
20120701|2011-12-02 09:30,2,809.25,820,809.25,820,8
20120701|2011-12-02 10:00,2,821,821,821,821,4
20120701|2011-12-02 10:30,2,812.5,812.5,812.5,812.5,1
20120701|2011-12-02 11:00,2,814.25,814.25,812.5,812.5,12
20120701|2011-12-02 11:30,2,812.75,812.75,809.75,809.75,2
20120701|2011-12-02 12:00,2,813,813,813,813,1
20120701|2011-12-02 12:30,2,814,814,812.75,812.75,4
20120701|2011-12-02 13:00,2,813.5,816,813,815.75,59
20120701|2011-12-05 09:30,5,814.5,820,814.5,820,98
20120701|2011-12-05 10:00,5,820,820.75,814.75,814.75,28
20120701|2011-12-05 10:30,5,814.25,814.25,810.25,810.25,9
20120701|2011-12-05 11:00,5,805.25,805.25,800.25,800.25,6
20120701|2011-12-05 11:30,5,796.5,799.75,796.5,797.5,4
20120701|2011-12-05 12:00,5,794.75,798.25,792.5,794,48
20120701|2011-12-05 12:30,5,795,796.25,794,794,19
20120701|2011-12-05 13:00,5,795.25,802.5,794,802.25,51
20120701|2011-12-05 18:00,6,803,803,803,803,2
20120701|2011-12-06 09:30,6,795.5,796.75,795,795,29
20120701|2011-12-06 10:00,6,802.75,803.75,802.75,803.75,3
20120701|2011-12-06 10:30,6,805.25,805.5,805.25,805.5,4
20120701|2011-12-06 11:00,6,805.5,810.25,805,805.5,6
20120701|2011-12-06 11:30,6,804.25,804.75,804.25,804.75,2
20120701|2011-12-06 12:00,6,805.5,805.5,805.5,805.5,1
20120701|2011-12-06 13:00,6,805,806,800.25,800.25,7
20120701|2011-12-07 09:30,7,799.25,799.25,794.25,795,7
20120701|2011-12-07 10:00,7,800.25,800.25,800.25,800.25,1
20120701|2011-12-07 11:00,7,799.5,799.75,798.5,798.5,3
20120701|2011-12-07 12:00,7,800,800.5,800,800,12
20120701|2011-12-07 12:30,7,800,800,798.25,798.25,2
20120701|2011-12-07 13:00,7,798,798,794.5,795.75,7
20120701|2011-12-08 09:30,8,792,793.5,792,793.25,31
20120701|2011-12-08 10:00,8,798,798,796,796,6
20120701|2011-12-08 10:30,8,798,798.5,797.5,797.5,6
20120701|2011-12-08 11:30,8,792.75,792.75,790,790,7
20120701|2011-12-08 12:30,8,792.5,793.5,792.5,793.5,3
20120701|2011-12-08 13:00,8,797,798.75,791.25,791.25,217
20120701|2011-12-09 09:30,9,787,788,787,788,3
20120701|2011-12-09 10:30,9,794.75,794.75,794.75,794.75,1
20120701|2011-12-09 11:00,9,793.75,795.75,793.75,795,21
20120701|2011-12-09 11:30,9,797,798,797,798,6
20120701|2011-12-09 12:30,9,799.25,799.25,799.25,799.25,1
20120701|2011-12-09 13:00,9,799.25,803.25,794.75,797.75,48
20120701|2011-12-12 03:30,12,796.25,796.25,796.25,796.25,1
20120701|2011-12-12 09:30,12,795.25,795.25,795,795,2
20120701|2011-12-12 10:30,12,798.75,802.25,798.75,802.25,2
20120701|2011-12-12 11:00,12,801.5,807.75,801.5,807.75,154
20120701|2011-12-12 11:30,12,807.5,808.25,806,806.75,142
20120701|2011-12-12 12:00,12,805.75,805.75,805.75,805.75,1
20120701|2011-12-12 12:30,12,805.5,805.5,805.5,805.5,1
20120701|2011-12-12 13:00,12,801.5,801.5,798,798,17
20120701|2011-12-13 09:30,13,806,812.25,806,809.25,4
20120701|2011-12-13 10:00,13,802.75,804,802.5,804,15
20120701|2011-12-13 10:30,13,804,804,802.5,802.5,5
20120701|2011-12-13 11:00,13,804,804,804,804,6
20120701|2011-12-13 12:00,13,804.5,804.75,804.25,804.5,8
20120701|2011-12-13 12:30,13,803,803.5,801.75,803.5,16
20120701|2011-12-13 13:00,13,803,805.25,799.75,804,76
20120701|2011-12-14 09:30,14,793,794,792.5,792.5,17
20120701|2011-12-14 10:00,14,790.75,791,787.5,787.5,35
20120701|2011-12-14 10:30,14,788.25,788.75,787.75,788.25,10
20120701|2011-12-14 11:30,14,789,791,788,791,28
20120701|2011-12-14 12:00,14,788,788,788,788,22
20120701|2011-12-14 12:30,14,788,789.5,786.75,788.5,8
20120701|2011-12-14 13:00,14,786.75,790,785.25,788,383
20120701|2011-12-14 18:00,15,787.25,787.25,787.25,787.25,1
20120701|2011-12-14 20:30,15,786.75,786.75,786.75,786.75,1
20120701|2011-12-14 21:30,15,788,788,788,788,1
20120701|2011-12-14 23:30,15,788,788,788,788,1
20120701|2011-12-15 10:00,15,786.5,786.75,786.5,786.75,2
20120701|2011-12-15 10:30,15,787.25,792.25,786.5,792.25,12
20120701|2011-12-15 11:00,15,791.75,791.75,790.75,791.75,6
20120701|2011-12-15 11:30,15,791.75,791.75,790.5,790.5,3
20120701|2011-12-15 12:30,15,786.75,786.75,786.75,786.75,1
20120701|2011-12-15 13:00,15,788.25,788.25,786,787.5,30
20120701|2011-12-15 18:00,16,792,792,786.75,786.75,10
20120701|2011-12-15 20:00,16,786.75,786.75,786.75,786.75,1
20120701|2011-12-15 21:00,16,786.75,786.75,786.75,786.75,1
20120701|2011-12-16 06:30,16,789.5,789.5,787.75,787.75,5
20120701|2011-12-16 07:00,16,786.25,786.25,785.75,786,8
20120701|2011-12-16 09:30,16,787.5,787.5,785.75,786,18
20120701|2011-12-16 10:00,16,786,788.5,784.75,788.5,29
20120701|2011-12-16 10:30,16,785.25,785.25,785.25,785.25,1
20120701|2011-12-16 11:00,16,787,787,785.75,786,4
20120701|2011-12-16 12:00,16,784,784,780.5,780.5,12
20120701|2011-12-16 12:30,16,783.25,783.25,780.5,780.5,8
20120701|2011-12-16 13:00,16,778.75,783.75,777.75,783,16
20120701|2011-12-19 01:30,19,777.5,777.5,777.5,777.5,13
20120701|2011-12-19 03:30,19,785.75,785.75,785.75,785.75,1
20120701|2011-12-19 09:30,19,790,793.5,789,789,15
20120701|2011-12-19 10:00,19,789,789,789,789,3
20120701|2011-12-19 10:30,19,787.25,788,787.25,788,3
20120701|2011-12-19 11:00,19,787.75,788,787.75,788,2
20120701|2011-12-19 11:30,19,786.75,791,786.75,791,17
20120701|2011-12-19 12:00,19,790.25,791.75,790.25,791.75,7
20120701|2011-12-19 12:30,19,790.25,790.75,790.25,790.75,2
20120701|2011-12-19 13:00,19,790,798.75,788.75,798.5,29
20120701|2011-12-20 09:30,20,796,800.75,796,800.75,2
20120701|2011-12-20 11:00,20,797,799,797,799,9
20120701|2011-12-20 12:30,20,798,798,797.75,797.75,4
20120701|2011-12-20 13:00,20,798,810.25,798,808.25,43
20120701|2011-12-20 20:30,21,805.25,805.25,805.25,805.25,1
20120701|2011-12-21 09:30,21,800.75,802.25,800.25,800.25,8
20120701|2011-12-21 10:00,21,800.25,802.5,800.25,802.5,5
20120701|2011-12-21 10:30,21,802.5,805,802.5,805,8
20120701|2011-12-21 11:00,21,805,806.75,805,806.75,4
20120701|2011-12-21 11:30,21,804.75,805.5,804.75,805.5,3
20120701|2011-12-21 12:30,21,808.25,809.25,808.25,809,7
20120701|2011-12-21 13:00,21,809.75,809.75,807.75,809,94
20120701|2011-12-22 09:30,22,812.5,813.5,811.25,812,5
20120701|2011-12-22 10:00,22,812.5,813.5,810.5,813.5,15
20120701|2011-12-22 10:30,22,813.5,813.5,813.5,813.5,9
20120701|2011-12-22 12:30,22,813.5,813.5,813.5,813.5,1
20120701|2011-12-22 13:00,22,811.75,812,803.75,807.25,62
20120701|2011-12-23 00:00,23,806.75,809,806.75,809,3
20120701|2011-12-23 00:30,23,810,810,810,810,1
20120701|2011-12-23 09:30,23,808,808,808,808,1
20120701|2011-12-23 10:00,23,808.25,808.25,808,808,3
20120701|2011-12-23 10:30,23,807.75,807.75,807.75,807.75,1
20120701|2011-12-23 11:30,23,808.75,808.75,807.75,807.75,19
20120701|2011-12-23 12:30,23,809.25,809.5,809.25,809.5,5
20120701|2011-12-23 13:00,23,811.5,811.5,806.25,807.25,48
20120701|2011-12-27 09:30,27,816.5,827.75,816.5,827.75,9
20120701|2011-12-27 10:00,27,833.5,833.5,830,830.5,12
20120701|2011-12-27 10:30,27,830.5,830.5,830,830.5,15
20120701|2011-12-27 11:00,27,825.5,825.5,825.25,825.25,2
20120701|2011-12-27 12:00,27,825,825,825,825,1
20120701|2011-12-27 13:00,27,824.25,826.5,821.75,821.75,4
20120701|2011-12-28 09:30,28,828.5,830,828.5,830,5
20120701|2011-12-28 10:30,28,828,828,825.75,825.75,24
20120701|2011-12-28 11:00,28,829,829,827.25,829,5
20120701|2011-12-28 11:30,28,829,830,828.5,828.5,13
20120701|2011-12-28 12:00,28,828,828,827.5,827.75,15
20120701|2011-12-28 12:30,28,827.75,827.75,827.75,827.75,2
20120701|2011-12-28 13:00,28,825,825,822.25,822.25,12
20120701|2011-12-29 09:30,29,822,825.75,819.5,825.75,5
20120701|2011-12-29 10:00,29,823.5,823.5,823,823,4
20120701|2011-12-29 10:30,29,815,815,815,815,1
20120701|2011-12-29 11:00,29,816.25,816.25,816.25,816.25,1
20120701|2011-12-29 11:30,29,815.25,815.25,815,815,10
20120701|2011-12-29 12:00,29,815.5,815.5,815.5,815.5,1
20120701|2011-12-29 12:30,29,815.5,817.25,815.5,816.25,5
20120701|2011-12-29 13:00,29,819.25,819.25,814.5,815.25,30
20120701|2011-12-30 09:30,30,819.75,821.25,814.25,817.75,95
20120701|2011-12-30 10:00,30,819.5,821.5,816.75,821.5,64
20120701|2011-12-30 10:30,30,821.75,822,817,819.5,72
20120701|2011-12-30 11:00,30,818,820,818,819,8
20120701|2011-12-30 11:30,30,818,818,815.25,816.25,37
20120701|2011-12-30 12:00,30,816,819,815.75,819,15
20120701|2011-12-30 12:30,30,819.5,820.75,819.25,820.75,10
20120701|2011-12-30 13:00,30,821,822.75,809.25,814.75,168
20120701|2012-01-03 09:30,3,820.25,835.75,820.25,835.75,16
20120701|2012-01-03 10:00,3,834.75,835,831.5,833.25,18
20120701|2012-01-03 10:30,3,833.25,835.75,833.25,835.75,132
20120701|2012-01-03 11:00,3,835,838.75,835,838.25,71
20120701|2012-01-03 11:30,3,835,835,832.25,833,8
20120701|2012-01-03 12:00,3,834,834,834,834,1
20120701|2012-01-03 12:30,3,832,832,821.5,821.5,10
20120701|2012-01-03 13:00,3,821.25,821.5,815.75,818.75,22
20120701|2012-01-03 18:30,4,822,822,822,822,1
20120701|2012-01-04 09:30,4,822,824.75,819,821.5,80
20120701|2012-01-04 10:00,4,825,825,818,818,19
20120701|2012-01-04 10:30,4,820.5,820.5,819.5,820.5,23
20120701|2012-01-04 11:00,4,820.25,825.5,820.25,825.5,23
20120701|2012-01-04 11:30,4,820.5,820.5,819.5,819.5,13
20120701|2012-01-04 12:00,4,821,821.75,820.25,820.75,13
20120701|2012-01-04 12:30,4,820.5,820.5,820.5,820.5,1
20120701|2012-01-04 13:00,4,818,821.75,817.5,819.25,72
20120701|2012-01-05 07:00,5,815.5,815.5,815.5,815.5,2
20120701|2012-01-05 09:30,5,812.75,815.25,810.75,810.75,76
20120701|2012-01-05 10:00,5,810,810.75,810,810,11
20120701|2012-01-05 10:30,5,810.25,810.25,808.75,808.75,6
20120701|2012-01-05 11:00,5,808.25,808.25,806.25,806.25,12
20120701|2012-01-05 11:30,5,808.25,808.25,805,805.75,5
20120701|2012-01-05 12:00,5,804.75,805,800.75,800.75,47
20120701|2012-01-05 12:30,5,800.5,800.75,800.5,800.75,11
20120701|2012-01-05 13:00,5,802.25,802.75,795.75,795.75,36
20120701|2012-01-05 18:00,6,797.25,797.25,797.25,797.25,11
20120701|2012-01-05 18:30,6,797.25,797.25,797.25,797.25,5
20120701|2012-01-06 03:00,6,798.25,798.25,798.25,798.25,1
20120701|2012-01-06 09:30,6,797.25,797.25,797,797,2
20120701|2012-01-06 10:00,6,799.25,799.25,797,797,4
20120701|2012-01-06 10:30,6,795.5,797,795.5,796.75,10
20120701|2012-01-06 11:00,6,796,797,796,796.75,8
20120701|2012-01-06 11:30,6,796,796,791.5,791.5,33
20120701|2012-01-06 12:00,6,790.5,790.75,785,785,54
20120701|2012-01-06 12:30,6,785.5,785.75,783,783,67
20120701|2012-01-06 13:00,6,782.25,788.5,782.25,787.75,52
20120701|2012-01-08 18:00,9,786.75,786.75,786.75,786.75,1
20120701|2012-01-08 18:30,9,786.25,786.25,786.25,786.25,1
20120701|2012-01-08 19:00,9,787.25,787.25,787.25,787.25,2
20120701|2012-01-08 20:30,9,786.75,786.75,786.75,786.75,1
20120701|2012-01-09 01:00,9,786,786,786,786,1
20120701|2012-01-09 05:30,9,783.75,783.75,780.5,780.5,8
20120701|2012-01-09 07:00,9,780.5,780.5,780.5,780.5,1
20120701|2012-01-09 09:30,9,783.75,789.5,783.75,787.25,55
20120701|2012-01-09 10:00,9,790.25,790.25,790.25,790.25,2
20120701|2012-01-09 10:30,9,791,793.25,791,793.25,18
20120701|2012-01-09 11:00,9,794.25,794.5,794,794.25,11
20120701|2012-01-09 11:30,9,794.5,794.75,794,794,6
20120701|2012-01-09 12:00,9,793.75,796.75,793.75,796.75,24
20120701|2012-01-09 12:30,9,794,796.5,794,796.5,10
20120701|2012-01-09 13:00,9,797.25,799,795.75,796,41
20120701|2012-01-10 09:30,10,794.25,796,793.5,795.5,26
20120701|2012-01-10 10:00,10,794.5,795.5,794.5,794.5,13
20120701|2012-01-10 10:30,10,794.5,795,794.5,795,5
20120701|2012-01-10 11:00,10,794,794,794,794,1
20120701|2012-01-10 11:30,10,795.25,801.5,795.25,801.25,32
20120701|2012-01-10 12:00,10,800.5,800.5,796.5,796.5,10
20120701|2012-01-10 12:30,10,797.75,799.5,797.25,799.5,25
20120701|2012-01-10 13:00,10,800,801,798,798.25,122
20120701|2012-01-10 18:00,11,798.75,798.75,798.25,798.25,14
20120701|2012-01-11 00:00,11,798.25,798.25,798.25,798.25,1
20120701|2012-01-11 05:30,11,798.25,798.25,798.25,798.25,1
20120701|2012-01-11 06:00,11,798.25,798.25,798.25,798.25,8
20120701|2012-01-11 06:30,11,798.25,798.25,798.25,798.25,2
20120701|2012-01-11 09:30,11,797,801.75,797,801.25,53
20120701|2012-01-11 10:00,11,799,799.75,797.75,797.75,25
20120701|2012-01-11 10:30,11,797.75,799,797.25,797.5,12
20120701|2012-01-11 11:00,11,799.75,800.5,799.75,799.75,7
20120701|2012-01-11 11:30,11,797.5,800.5,797.5,800.5,24
20120701|2012-01-11 12:00,11,797.5,797.5,797.5,797.5,1
20120701|2012-01-11 12:30,11,799.5,800.5,799.5,800.5,26
20120701|2012-01-11 13:00,11,800.5,810,797.25,797.5,69
20120701|2012-01-11 18:00,12,798.5,798.75,798.5,798.5,3
20120701|2012-01-11 18:30,12,799,799,799,799,1
20120701|2012-01-11 20:00,12,799.25,799.5,799.25,799.5,2
20120701|2012-01-11 20:30,12,799.75,799.75,799.75,799.75,1
20120701|2012-01-12 01:30,12,800,800.25,800,800.25,2
20120701|2012-01-12 02:30,12,803,804.75,803,804.75,3
20120701|2012-01-12 09:30,12,780,782.25,777,782,65
20120701|2012-01-12 10:00,12,778.75,780,778.75,779.25,66
20120701|2012-01-12 10:30,12,778,778,777.25,777.25,14
20120701|2012-01-12 11:00,12,779,780.75,779,780.75,14
20120701|2012-01-12 11:30,12,779.5,780,779.5,780,4
20120701|2012-01-12 12:00,12,780,781.25,780,780.75,3
20120701|2012-01-12 12:30,12,782,782,780.75,782,23
20120701|2012-01-12 13:00,12,784.5,785,782.25,783.5,45
20120701|2012-01-13 09:30,13,784.5,785,780,782.5,44
20120701|2012-01-13 10:00,13,784,788.5,784,788,45
20120701|2012-01-13 10:30,13,788,788,788,788,27
20120701|2012-01-13 11:00,13,788,788,786,786,5
20120701|2012-01-13 11:30,13,786.25,786.25,786.25,786.25,5
20120701|2012-01-13 12:00,13,781.5,781.75,781.5,781.75,7
20120701|2012-01-13 12:30,13,781.25,781.25,781,781,25
20120701|2012-01-13 13:00,13,785.25,787.25,775.5,775.5,36
20120701|2012-01-17 03:00,17,786.5,786.5,786.5,786.5,1
20120701|2012-01-17 06:30,17,782.75,782.75,782.75,782.75,1
20120701|2012-01-17 09:30,17,786,789.75,786,788,26
20120701|2012-01-17 10:00,17,788,788,788,788,7
20120701|2012-01-17 10:30,17,785.5,785.5,785,785,9
20120701|2012-01-17 11:00,17,788,789,788,789,11
20120701|2012-01-17 12:00,17,783,784.25,783,784,20
20120701|2012-01-17 12:30,17,784.25,786,784.25,786,9
20120701|2012-01-17 13:00,17,786,787.5,783,787.5,61
20120701|2012-01-17 18:00,18,786.25,786.25,786.25,786.25,1
20120701|2012-01-18 04:30,18,786,786,786,786,1
20120701|2012-01-18 09:30,18,786,786,780.25,780.5,65
20120701|2012-01-18 10:00,18,780.5,781,779,780,19
20120701|2012-01-18 10:30,18,777.25,780.25,776.5,778.5,40
20120701|2012-01-18 11:00,18,778.25,779,778,778,17
20120701|2012-01-18 11:30,18,777.25,778,777,777.25,9
20120701|2012-01-18 12:00,18,775.5,775.5,775,775,20
20120701|2012-01-18 12:30,18,775.75,776.5,774.5,776,8
20120701|2012-01-18 13:00,18,774.75,775,772.5,773.5,43
20120701|2012-01-19 09:30,19,776,778,775,778,161
20120701|2012-01-19 10:00,19,776,776.5,775,775,35
20120701|2012-01-19 10:30,19,774.75,774.75,773.75,774.75,7
20120701|2012-01-19 11:00,19,774.5,775,774.5,775,26
20120701|2012-01-19 11:30,19,774.25,776,773.75,775.75,17
20120701|2012-01-19 12:00,19,776.5,777,775.75,776.5,23
20120701|2012-01-19 12:30,19,778,778,777,777.75,13
20120701|2012-01-19 13:00,19,777,778,773.25,776.75,47
20120701|2012-01-19 18:30,20,776.25,776.25,776.25,776.25,1
20120701|2012-01-20 06:30,20,776.5,776.5,776.5,776.5,6
20120701|2012-01-20 09:30,20,776.5,776.5,771,772,127
20120701|2012-01-20 10:00,20,770.5,772,769.5,772,104
20120701|2012-01-20 10:30,20,771,772,770.75,772,50
20120701|2012-01-20 11:00,20,773,773,771.75,771.75,8
20120701|2012-01-20 11:30,20,771.75,771.75,771.75,771.75,2
20120701|2012-01-20 12:00,20,771.25,772,771,771.75,11
20120701|2012-01-20 12:30,20,771.75,773.25,771.75,773.25,10
20120701|2012-01-20 13:00,20,773.25,776.75,772.75,774.75,211
20120701|2012-01-22 18:30,23,778.75,778.75,778.75,778.75,1
20120701|2012-01-23 06:30,23,780.25,780.25,780.25,780.25,1
20120701|2012-01-23 09:30,23,780,780,779.25,780,11
20120701|2012-01-23 10:00,23,779,780,777.25,779.5,31
20120701|2012-01-23 10:30,23,779.5,779.5,776.5,778,9
20120701|2012-01-23 11:00,23,777.5,777.5,777.25,777.25,5
20120701|2012-01-23 11:30,23,776.75,776.75,776.75,776.75,4
20120701|2012-01-23 12:00,23,777.75,777.75,777.75,777.75,1
20120701|2012-01-23 12:30,23,779,779.5,778.75,779.5,9
20120701|2012-01-23 13:00,23,779.25,780,777.75,777.75,38
20120701|2012-01-24 09:30,24,783,787.25,783,786,49
20120701|2012-01-24 10:00,24,785.75,789,785.75,787.25,38
20120701|2012-01-24 10:30,24,788,789.25,788,788.5,10
20120701|2012-01-24 11:00,24,788,788.5,788,788.5,14
20120701|2012-01-24 11:30,24,788.5,789.25,786,786,21
20120701|2012-01-24 12:00,24,786.75,786.75,786,786.75,12
20120701|2012-01-24 12:30,24,785.25,786,784.5,786,8
20120701|2012-01-24 13:00,24,785.75,785.75,783.25,784,85
20120701|2012-01-25 07:00,25,788.75,788.75,788.75,788.75,1
20120701|2012-01-25 09:30,25,788.5,799,786.5,786.5,137
20120701|2012-01-25 10:00,25,786,789.5,782,782,25
20120701|2012-01-25 10:30,25,783,786.75,783,786,10
20120701|2012-01-25 11:00,25,786.75,786.75,786.75,786.75,8
20120701|2012-01-25 11:30,25,791.25,791.25,790,790,5
20120701|2012-01-25 12:00,25,790.25,790.25,790.25,790.25,3
20120701|2012-01-25 13:00,25,789.75,791,787.75,791,100
20120701|2012-01-25 22:00,26,790.5,790.5,790.5,790.5,1
20120701|2012-01-26 00:30,26,789,789,789,789,1
20120701|2012-01-26 05:00,26,795.75,795.75,795.75,795.75,1
20120701|2012-01-26 05:30,26,797.25,797.25,797.25,797.25,1
20120701|2012-01-26 09:30,26,797.5,802.25,797,801.5,56
20120701|2012-01-26 10:00,26,801,801.75,800.25,801.75,77
20120701|2012-01-26 10:30,26,800.75,803.5,800.75,802,49
20120701|2012-01-26 11:00,26,802.25,802.5,801.25,802.5,23
20120701|2012-01-26 11:30,26,804,804.5,804,804.5,33
20120701|2012-01-26 12:00,26,805,805,805,805,10
20120701|2012-01-26 12:30,26,804,804,800.5,802.75,25
20120701|2012-01-26 13:00,26,802.75,809,801,807,98
20120701|2012-01-27 07:00,27,802,802,802,802,1
20120701|2012-01-27 09:30,27,802.5,809,802.5,806.75,20
20120701|2012-01-27 10:00,27,803.25,806.5,802,805,59
20120701|2012-01-27 10:30,27,803.5,805,803.5,805,2
20120701|2012-01-27 11:30,27,802.75,803,802,802.25,29
20120701|2012-01-27 12:00,27,802,803.25,802,802.25,38
20120701|2012-01-27 12:30,27,802.75,803.25,802.75,802.75,4
20120701|2012-01-27 13:00,27,801.5,802,799.25,799.5,97
20120701|2012-01-30 09:30,30,795.25,795.25,793.5,793.5,11
20120701|2012-01-30 12:00,30,797,797.5,796.5,797.5,4
20120701|2012-01-30 12:30,30,797,797,797,797,1
20120701|2012-01-30 13:00,30,796,798.5,794.5,796.25,20
20120701|2012-01-31 02:00,31,796,796,796,796,2
20120701|2012-01-31 03:00,31,796,796,796,796,2
20120701|2012-01-31 04:00,31,796,796.5,796,796.5,20
20120701|2012-01-31 05:00,31,797,797,797,797,10
20120701|2012-01-31 06:30,31,798,800.5,798,800.5,13
20120701|2012-01-31 07:00,31,800.25,800.25,800.25,800.25,10
20120701|2012-01-31 09:30,31,800.5,810,800.5,808,9
20120701|2012-01-31 10:00,31,808.5,808.5,807.5,808,8
20120701|2012-01-31 12:00,31,805.25,805.5,805.25,805.25,22
20120701|2012-01-31 12:30,31,807,807,806.5,806.5,9
20120701|2012-01-31 13:00,31,808,809.75,803.75,807,134
20120701|2012-01-31 20:00,1,809.25,809.25,809.25,809.25,1
20120701|2012-02-01 03:30,1,815,816.75,815,816.75,2
20120701|2012-02-01 06:00,1,816.75,816.75,816.5,816.75,5
20120701|2012-02-01 09:30,1,820.75,820.75,815.75,816.5,22
20120701|2012-02-01 10:00,1,817,818.5,815.5,816.25,46
20120701|2012-02-01 10:30,1,816,816.5,816,816.5,20
20120701|2012-02-01 11:00,1,815.75,816.75,815.75,816,46
20120701|2012-02-01 11:30,1,816.25,816.75,815.5,816,41
20120701|2012-02-01 12:00,1,816.25,817.5,816.25,817.5,14
20120701|2012-02-01 12:30,1,817.25,817.5,816.5,816.5,27
20120701|2012-02-01 13:00,1,815.5,815.75,811.75,811.75,105
20120701|2012-02-02 05:00,2,814,814,814,814,1
20120701|2012-02-02 07:00,2,813,813,813,813,3
20120701|2012-02-02 09:30,2,813.25,813.25,810.5,811.75,3
20120701|2012-02-02 10:00,2,815,815.5,814.75,815.5,18
20120701|2012-02-02 10:30,2,816.5,816.5,815.5,816.5,13
20120701|2012-02-02 11:00,2,816.5,816.5,815.25,815.75,23
20120701|2012-02-02 11:30,2,813.75,813.75,812,813.75,11
20120701|2012-02-02 12:00,2,814.75,814.75,813.25,813.25,4
20120701|2012-02-02 12:30,2,813,813.25,813,813.25,7
20120701|2012-02-02 13:00,2,814,814,809,812.5,39
20120701|2012-02-02 18:00,3,811,811,811,811,1
20120701|2012-02-03 02:30,3,812,812,812,812,1
20120701|2012-02-03 07:00,3,815.25,815.25,815.25,815.25,1
20120701|2012-02-03 09:30,3,812,812,802.5,806,29
20120701|2012-02-03 10:00,3,805.5,808.5,805.5,806.5,7
20120701|2012-02-03 10:30,3,807.75,807.75,807.75,807.75,6
20120701|2012-02-03 11:30,3,806.25,806.25,806,806,3
20120701|2012-02-03 12:00,3,809.5,809.5,809.5,809.5,1
20120701|2012-02-03 12:30,3,811.25,811.25,809,809,4
20120701|2012-02-03 13:00,3,810.5,814.75,810.5,812.25,110
20120701|2012-02-06 01:00,6,813,813,813,813,2
20120701|2012-02-06 03:30,6,813,813,813,813,1
20120701|2012-02-06 06:30,6,815.25,815.25,815.25,815.25,1
20120701|2012-02-06 07:00,6,814.75,814.75,814.75,814.75,3
20120701|2012-02-06 09:30,6,815,815,812.5,813.25,37
20120701|2012-02-06 10:00,6,813.75,816.75,813,816.75,11
20120701|2012-02-06 10:30,6,813.5,813.5,813.5,813.5,4
20120701|2012-02-06 11:00,6,813.5,813.75,813.5,813.5,8
20120701|2012-02-06 12:30,6,814.5,814.5,814.5,814.5,2
20120701|2012-02-06 13:00,6,815.25,815.25,810.5,810.5,106
20120701|2012-02-07 00:30,7,815,815,815,815,2
20120701|2012-02-07 01:00,7,816.5,817,816.5,817,14
20120701|2012-02-07 05:00,7,816,816,816,816,4
20120701|2012-02-07 06:00,7,814,814,812.25,812.25,29
20120701|2012-02-07 09:30,7,815.25,815.25,809.75,809.75,17
20120701|2012-02-07 10:00,7,812,812,812,812,14
20120701|2012-02-07 10:30,7,812.75,812.75,811.5,812.5,17
20120701|2012-02-07 11:00,7,812.5,812.5,812.5,812.5,8
20120701|2012-02-07 11:30,7,816.5,818,816.5,818,25
20120701|2012-02-07 12:00,7,817.25,817.5,816.5,816.5,13
20120701|2012-02-07 13:00,7,817.5,817.5,810,810,62
20120701|2012-02-08 03:00,8,815.75,816,815.75,816,2
20120701|2012-02-08 03:30,8,816.25,816.25,816.25,816.25,3
20120701|2012-02-08 07:00,8,815.5,816,815.5,816,8
20120701|2012-02-08 09:30,8,816.25,816.25,815.25,815.25,6
20120701|2012-02-08 10:00,8,815,815.25,814,814,12
20120701|2012-02-08 10:30,8,811,811,811,811,1
20120701|2012-02-08 11:00,8,807,809.25,805.5,808,15
20120701|2012-02-08 11:30,8,810.25,810.25,810.25,810.25,1
20120701|2012-02-08 12:30,8,811,811.25,811,811.25,4
20120701|2012-02-08 13:00,8,810.5,813,810.5,813,22
20120701|2012-02-09 03:00,9,812.75,812.75,812.75,812.75,7
20120701|2012-02-09 09:30,9,811,820,811,820,112
20120701|2012-02-09 10:00,9,818,818.25,812.5,812.5,12
20120701|2012-02-09 10:30,9,812.5,812.5,807.25,809,39
20120701|2012-02-09 11:00,9,808.75,808.75,808.75,808.75,12
20120701|2012-02-09 12:00,9,807.5,807.5,805.5,805.5,2
20120701|2012-02-09 12:30,9,805.5,805.5,805,805,8
20120701|2012-02-09 13:00,9,804.75,805,804.25,804.25,33
20120701|2012-02-09 20:00,10,804.5,804.5,804.5,804.5,1
20120701|2012-02-10 09:30,10,800,804,799.25,802.75,14
20120701|2012-02-10 10:00,10,802.5,803.5,801.5,801.5,51
20120701|2012-02-10 10:30,10,802.25,803,802.25,803,5
20120701|2012-02-10 11:00,10,801.75,801.75,800.25,800.25,10
20120701|2012-02-10 11:30,10,800.25,800.75,800,800.75,11
20120701|2012-02-10 12:00,10,801.75,801.75,801.5,801.5,8
20120701|2012-02-10 12:30,10,801.5,801.5,798.75,799,25
20120701|2012-02-10 13:00,10,795,798.25,785.75,786,64
20120701|2012-02-12 18:30,13,795.25,795.25,795.25,795.25,1
20120701|2012-02-13 09:30,13,796.5,796.5,796.5,796.5,1
20120701|2012-02-13 10:00,13,797,798,797,798,6
20120701|2012-02-13 11:00,13,793.5,793.5,793.5,793.5,2
20120701|2012-02-13 11:30,13,793.5,794.25,793.5,794.25,15
20120701|2012-02-13 13:00,13,795,796.5,794,796.5,53
20120701|2012-02-13 18:00,14,797,797,796,796.25,4
20120701|2012-02-14 09:30,14,796,796.75,796,796.75,18
20120701|2012-02-14 10:00,14,797,797.25,796,796,13
20120701|2012-02-14 10:30,14,802.25,803,800.75,800.75,9
20120701|2012-02-14 11:00,14,800.25,800.25,800,800,8
20120701|2012-02-14 13:00,14,796.25,796.25,794.25,795.5,58
20120701|2012-02-15 02:00,15,797.5,797.5,797.5,797.5,1
20120701|2012-02-15 03:30,15,798,798,798,798,1
20120701|2012-02-15 09:30,15,799,799,798.75,798.75,2
20120701|2012-02-15 10:00,15,800.75,802,800,800,12
20120701|2012-02-15 11:00,15,798,798,798,798,1
20120701|2012-02-15 12:30,15,794.5,794.5,793.75,793.75,3
20120701|2012-02-15 13:00,15,795,795,794.5,794.5,12
20120701|2012-02-15 19:00,16,794.25,794.25,794.25,794.25,1
20120701|2012-02-16 02:30,16,794.25,794.25,794.25,794.25,1
20120701|2012-02-16 03:30,16,794.25,794.25,793.25,793.25,14
20120701|2012-02-16 09:30,16,800,802.75,796.75,796.75,11
20120701|2012-02-16 10:00,16,801,802.25,801,802,50
20120701|2012-02-16 10:30,16,801,802.25,801,802,11
20120701|2012-02-16 11:00,16,802,802.5,801,801,13
20120701|2012-02-16 11:30,16,800.5,801.5,800.5,801.5,8
20120701|2012-02-16 12:00,16,802,802,802,802,2
20120701|2012-02-16 12:30,16,800.25,801,800.25,800.5,30
20120701|2012-02-16 13:00,16,805,811.5,804.75,804.75,132
20120701|2012-02-16 18:30,17,805.5,805.5,804,804,2
20120701|2012-02-17 05:30,17,809.75,809.75,809.75,809.75,1
20120701|2012-02-17 09:30,17,809.25,811.5,806.75,810,69
20120701|2012-02-17 10:00,17,809.5,809.5,808,808,18
20120701|2012-02-17 10:30,17,808.75,808.75,808.25,808.25,4
20120701|2012-02-17 11:00,17,808.75,812.5,808.75,812.5,9
20120701|2012-02-17 11:30,17,811.25,813.5,811.25,813.25,28
20120701|2012-02-17 13:00,17,813.25,814,808.75,809.75,45
20120701|2012-02-20 18:00,21,810,812.25,810,812.25,9
20120701|2012-02-21 09:30,21,807.25,807.25,804,804,13
20120701|2012-02-21 10:00,21,801,802,801,802,9
20120701|2012-02-21 10:30,21,800.75,801,798,798.5,18
20120701|2012-02-21 11:00,21,798.5,798.5,797.5,798.25,5
20120701|2012-02-21 11:30,21,798.5,801.5,798.5,801.5,8
20120701|2012-02-21 12:00,21,802,802,802,802,3
20120701|2012-02-21 12:30,21,805,805.25,803,803.75,27
20120701|2012-02-21 13:00,21,803.25,806.5,803.25,805.25,40
20120701|2012-02-22 09:30,22,802,802,801,801.75,98
20120701|2012-02-22 10:30,22,801.5,804,800.5,804,12
20120701|2012-02-22 11:00,22,804,805,804,805,9
20120701|2012-02-22 11:30,22,807.5,807.75,807.5,807.75,2
20120701|2012-02-22 12:00,22,807.75,808.25,806.25,806.25,13
20120701|2012-02-22 12:30,22,806,807,806,807,3
20120701|2012-02-22 13:00,22,809.25,813.25,809.25,809.5,16
20120701|2012-02-22 18:00,23,814.25,814.25,811.25,811.25,2
20120701|2012-02-23 09:30,23,809.75,809.75,804,807.5,25
20120701|2012-02-23 10:00,23,804.25,804.75,803,804,37
20120701|2012-02-23 10:30,23,803.5,806,803.5,805.25,12
20120701|2012-02-23 11:00,23,799.75,800.5,798.5,798.5,6
20120701|2012-02-23 11:30,23,799,799,797,797.75,20
20120701|2012-02-23 12:00,23,799.5,799.5,799.5,799.5,8
20120701|2012-02-23 12:30,23,800.25,801.25,799.75,800.75,6
20120701|2012-02-23 13:00,23,800,800,797,797,13
20120701|2012-02-23 20:00,24,797,797,797,797,1
20120701|2012-02-24 03:30,24,798.25,798.25,798.25,798.25,1
20120701|2012-02-24 09:30,24,790.75,790.75,787,787.5,57
20120701|2012-02-24 10:00,24,786.75,788.5,786.75,786.75,12
20120701|2012-02-24 10:30,24,788,790.25,785.75,790.25,45
20120701|2012-02-24 11:00,24,790.75,790.75,789.25,790,12
20120701|2012-02-24 11:30,24,789.5,790.75,789.5,790.75,4
20120701|2012-02-24 12:00,24,789.5,790,789.25,789.25,10
20120701|2012-02-24 12:30,24,789.25,791.25,787,787,55
20120701|2012-02-24 13:00,24,787,791.25,786.75,791.25,131
20120701|2012-02-26 18:00,27,794,794,786.75,786.75,18
20120701|2012-02-26 18:30,27,787.5,787.5,787.5,787.5,2
20120701|2012-02-27 05:30,27,785,785,784,784,8
20120701|2012-02-27 06:30,27,784,784,784,784,1
20120701|2012-02-27 09:30,27,787.5,787.5,778.75,782.25,100
20120701|2012-02-27 10:00,27,782,786,781.75,784.75,118
20120701|2012-02-27 10:30,27,785,791,784.75,791,161
20120701|2012-02-27 11:00,27,791,791,787,788.75,11
20120701|2012-02-27 11:30,27,789,789,788.25,788.25,13
20120701|2012-02-27 12:00,27,790.75,792.25,790.25,791.75,35
20120701|2012-02-27 12:30,27,793.25,797.75,793.25,796,54
20120701|2012-02-27 13:00,27,797,798,795.25,795.75,29
20120701|2012-02-27 18:30,28,794.25,794.25,794.25,794.25,1
20120701|2012-02-28 03:30,28,795.5,795.5,795.5,795.5,1
20120701|2012-02-28 06:30,28,798.75,798.75,798.75,798.75,1
20120701|2012-02-28 07:00,28,800,800,800,800,1
20120701|2012-02-28 09:30,28,799.75,802.75,799.75,801,77
20120701|2012-02-28 10:00,28,801.75,802.5,801.25,802,25
20120701|2012-02-28 10:30,28,802,803.25,802,802.5,34
20120701|2012-02-28 11:00,28,802,803.5,800,803.5,25
20120701|2012-02-28 11:30,28,803.5,804,803.5,803.5,7
20120701|2012-02-28 12:00,28,803.75,805.5,803.75,804.75,22
20120701|2012-02-28 12:30,28,803.25,805,802.25,804,17
20120701|2012-02-28 13:00,28,804,808.25,804,808.25,19
20120701|2012-02-28 18:00,29,806.25,806.5,806.25,806.25,5
20120701|2012-02-29 03:30,29,809.5,809.5,809.5,809.5,7
20120701|2012-02-29 06:30,29,812.5,812.5,812.5,812.5,1
20120701|2012-02-29 09:30,29,808.25,811.25,806.5,806.5,44
20120701|2012-02-29 10:00,29,807.75,809.25,807.75,808.75,24
20120701|2012-02-29 10:30,29,807.5,808.75,807.25,808.75,11
20120701|2012-02-29 11:00,29,810,812.25,809.75,811.75,24
20120701|2012-02-29 11:30,29,811.75,811.75,809.75,809.75,26
20120701|2012-02-29 12:00,29,808.5,811,808,809.5,16
20120701|2012-02-29 12:30,29,810,813.5,810,813.5,9
20120701|2012-02-29 13:00,29,813.25,813.5,807.5,810.25,199
20120701|2012-02-29 18:00,1,807,807,807,807,13
20120701|2012-02-29 19:30,1,808.25,808.25,808.25,808.25,2
20120701|2012-03-01 00:00,1,808,809,808,809,3
20120701|2012-03-01 00:30,1,809,809.5,809,809.5,9
20120701|2012-03-01 01:00,1,810.25,810.25,810.25,810.25,3
20120701|2012-03-01 01:30,1,810.25,810.25,810.25,810.25,3
20120701|2012-03-01 02:30,1,811,811,811,811,2
20120701|2012-03-01 03:30,1,811,811,811,811,1
20120701|2012-03-01 05:00,1,811,811,811,811,1
20120701|2012-03-01 05:30,1,811,811.25,811,811.25,10
20120701|2012-03-01 06:00,1,811.5,812,811.5,812,29
20120701|2012-03-01 06:30,1,813,813,813,813,1
20120701|2012-03-01 09:30,1,810.25,813.75,810.25,812.5,62
20120701|2012-03-01 10:00,1,812.5,818,812.5,816.75,44
20120701|2012-03-01 10:30,1,818.25,818.25,814.25,814.25,15
20120701|2012-03-01 11:00,1,814,818.5,814,818,63
20120701|2012-03-01 11:30,1,817.5,817.75,815.5,816.5,32
20120701|2012-03-01 12:00,1,815.5,816.5,815.5,816,26
20120701|2012-03-01 12:30,1,816.75,816.75,813.5,813.5,134
20120701|2012-03-01 13:00,1,815.5,817.25,812.5,812.5,182
20120701|2012-03-01 23:30,2,812.5,812.5,812.5,812.5,3
20120701|2012-03-02 01:30,2,813.75,813.75,813.75,813.75,8
20120701|2012-03-02 05:00,2,816,816,816,816,1
20120701|2012-03-02 06:00,2,816,816,816,816,2
20120701|2012-03-02 06:30,2,817,817,817,817,9
20120701|2012-03-02 07:00,2,817.75,820,817.75,820,10
20120701|2012-03-02 09:30,2,817,818.5,816,816.75,102
20120701|2012-03-02 10:00,2,817.25,819.75,816.75,819,27
20120701|2012-03-02 10:30,2,819.75,822,819.75,822,78
20120701|2012-03-02 11:00,2,821.75,823.5,821.5,821.5,86
20120701|2012-03-02 11:30,2,821.5,822.75,821.5,822.75,27
20120701|2012-03-02 12:00,2,821.5,822.5,821.5,822,18
20120701|2012-03-02 12:30,2,821.75,822.25,821.75,822,7
20120701|2012-03-02 13:00,2,823.5,827,823,823.75,173
20120701|2012-03-04 18:00,5,825,825.75,825,825.75,12
20120701|2012-03-05 09:30,5,825.75,835.25,825.75,830,120
20120701|2012-03-05 10:00,5,829.75,832,828.75,832,19
20120701|2012-03-05 10:30,5,831.75,833,831.75,833,7
20120701|2012-03-05 11:00,5,833.25,834,833,833,27
20120701|2012-03-05 11:30,5,832.5,833.25,831.25,831.25,21
20120701|2012-03-05 12:00,5,831.25,832.5,831.25,831.5,23
20120701|2012-03-05 12:30,5,832.75,833,829.25,832.75,52
20120701|2012-03-05 13:00,5,831.75,832,826.25,826.25,184
20120701|2012-03-05 23:00,6,825.75,825.75,825.75,825.75,2
20120701|2012-03-06 03:00,6,826.5,827.5,826.25,826.5,16
20120701|2012-03-06 03:30,6,826.5,826.5,826.5,826.5,6
20120701|2012-03-06 04:00,6,826.5,826.5,826.5,826.5,2
20120701|2012-03-06 04:30,6,826.5,826.5,826.5,826.5,3
20120701|2012-03-06 09:30,6,818,820.25,817.5,820,211
20120701|2012-03-06 10:00,6,820,820.75,818.75,820.75,55
20120701|2012-03-06 10:30,6,819.75,819.75,816,816,13
20120701|2012-03-06 11:00,6,815,816,815,815,9
20120701|2012-03-06 11:30,6,816,816.25,816,816.25,29
20120701|2012-03-06 12:00,6,816.5,818.5,816.5,818.5,18
20120701|2012-03-06 12:30,6,818.5,819,816.75,817.25,27
20120701|2012-03-06 13:00,6,817.25,818.25,812,817.25,127
20120701|2012-03-06 18:00,7,814,814,814,814,5
20120701|2012-03-06 19:00,7,812.75,812.75,812.75,812.75,1
20120701|2012-03-06 21:30,7,812.75,812.75,812.75,812.75,4
20120701|2012-03-07 03:00,7,814,814,814,814,4
20120701|2012-03-07 09:30,7,815.25,815.25,811.25,811.75,7
20120701|2012-03-07 10:00,7,812,812,804.25,804.25,22
20120701|2012-03-07 10:30,7,804.25,807.5,804.25,807.25,18
20120701|2012-03-07 11:00,7,807,807,806.25,806.25,15
20120701|2012-03-07 11:30,7,805.5,807.25,805.5,806.75,18
20120701|2012-03-07 12:00,7,807,808.5,807,808.5,14
20120701|2012-03-07 12:30,7,807.25,809.5,804.25,805.5,20
20120701|2012-03-07 13:00,7,806.5,807.5,804.5,805.5,171
20120701|2012-03-07 18:00,8,806.25,806.25,806.25,806.25,1
20120701|2012-03-08 05:00,8,806.75,806.75,806.75,806.75,1
20120701|2012-03-08 09:30,8,807,807,804,804,17
20120701|2012-03-08 10:00,8,804.75,804.75,804.75,804.75,1
20120701|2012-03-08 10:30,8,805,805,803.75,803.75,4
20120701|2012-03-08 11:00,8,803.75,803.75,802.25,802.25,38
20120701|2012-03-08 11:30,8,802.25,803.5,799.25,801.75,83
20120701|2012-03-08 12:00,8,802,802.5,800.75,802.5,8
20120701|2012-03-08 12:30,8,803.25,803.25,801.5,801.5,11
20120701|2012-03-08 13:00,8,801.25,801.25,798.75,798.75,78
20120701|2012-03-08 19:00,9,799.5,799.5,799.5,799.5,1
20120701|2012-03-08 22:00,9,801,801,801,801,1
20120701|2012-03-09 04:30,9,798,798,798,798,4
20120701|2012-03-09 05:00,9,797.75,797.75,797.75,797.75,2
20120701|2012-03-09 07:00,9,801.5,802.25,801,802.25,5
20120701|2012-03-09 09:30,9,801,805.75,798.75,805.25,18
20120701|2012-03-09 10:00,9,805.5,806.25,803.25,803.25,9
20120701|2012-03-09 10:30,9,801.25,806.5,800.5,805.75,23
20120701|2012-03-09 11:00,9,805.75,805.75,803.25,803.25,12
20120701|2012-03-09 11:30,9,803.5,803.5,803.5,803.5,1
20120701|2012-03-09 12:00,9,803.25,804,803.25,804,7
20120701|2012-03-09 12:30,9,800.75,804.75,800.75,802.25,16
20120701|2012-03-09 13:00,9,803.25,804.75,798.25,798.25,136
20120701|2012-03-12 03:30,12,799,799,799,799,1
20120701|2012-03-12 05:00,12,799.5,799.5,797.75,797.75,19
20120701|2012-03-12 09:30,12,797,807.5,797,807.5,59
20120701|2012-03-12 10:00,12,807,807.5,807,807.5,62
20120701|2012-03-12 11:00,12,807.5,808.25,807.25,808.25,37
20120701|2012-03-12 11:30,12,807.5,807.5,807.5,807.5,1
20120701|2012-03-12 12:00,12,808,808,807.5,807.5,30
20120701|2012-03-12 12:30,12,807.5,807.5,806.25,806.75,16
20120701|2012-03-12 13:00,12,806.75,817.75,806,814.25,171
20120701|2012-03-12 21:30,13,814.75,814.75,814.75,814.75,2
20120701|2012-03-12 22:00,13,814.75,814.75,814.75,814.75,1
20120701|2012-03-13 09:30,13,817.5,821,814.75,814.75,94
20120701|2012-03-13 10:00,13,815.25,817.5,814.25,816.75,30
20120701|2012-03-13 10:30,13,815,815.5,812,813,16
20120701|2012-03-13 11:00,13,813.5,813.5,811.5,812.25,10
20120701|2012-03-13 11:30,13,812,812,811,811,25
20120701|2012-03-13 12:00,13,810,810,809.75,809.75,6
20120701|2012-03-13 12:30,13,810,810.25,809.5,810.25,7
20120701|2012-03-13 13:00,13,810.5,811,805.5,806.75,74
20120701|2012-03-13 18:30,14,808,808,808,808,2
20120701|2012-03-13 22:00,14,808,808,808,808,4
20120701|2012-03-13 22:30,14,808,808,808,808,1
20120701|2012-03-14 00:30,14,806.25,806.25,806,806,2
20120701|2012-03-14 03:30,14,804,804,804,804,1
20120701|2012-03-14 04:30,14,803.75,803.75,803.75,803.75,3
20120701|2012-03-14 05:30,14,804.5,804.5,804.5,804.5,5
20120701|2012-03-14 06:30,14,805,805,805,805,6
20120701|2012-03-14 07:00,14,806,806,806,806,4
20120701|2012-03-14 09:30,14,807.25,808.75,806.5,808,47
20120701|2012-03-14 10:00,14,808,808,804.5,805.5,70
20120701|2012-03-14 10:30,14,805.75,806,805.25,806,40
20120701|2012-03-14 11:00,14,806.25,809,806.25,809,30
20120701|2012-03-14 11:30,14,810.25,810.5,809.75,809.75,12
20120701|2012-03-14 12:00,14,810,810.75,807,807,16
20120701|2012-03-14 12:30,14,807,807,805.5,806,56
20120701|2012-03-14 13:00,14,805.75,806.5,803,806.5,94
20120701|2012-03-14 18:00,15,805,805,803.25,803.25,3
20120701|2012-03-15 03:30,15,807.25,807.25,807.25,807.25,2
20120701|2012-03-15 09:30,15,809,816.75,809,814,93
20120701|2012-03-15 10:00,15,815,816,811.75,812,57
20120701|2012-03-15 10:30,15,812,813.5,809,809,16
20120701|2012-03-15 11:00,15,812.75,814.25,811.5,811.5,8
20120701|2012-03-15 11:30,15,814.25,814.25,810.5,810.5,22
20120701|2012-03-15 12:00,15,809.5,810.75,809,810.75,21
20120701|2012-03-15 12:30,15,814,814,813.75,813.75,6
20120701|2012-03-15 13:00,15,814,819.5,814,819,64
20120701|2012-03-15 18:00,16,817.5,817.5,817.5,817.5,2
20120701|2012-03-15 23:00,16,815.75,815.75,815.75,815.75,4
20120701|2012-03-16 02:30,16,818.25,818.75,818.25,818.75,2
20120701|2012-03-16 09:30,16,819,822.5,819,821,16
20120701|2012-03-16 10:00,16,822,822,816,816,29
20120701|2012-03-16 10:30,16,818.5,818.5,818.25,818.5,12
20120701|2012-03-16 11:00,16,818.5,818.5,817.5,817.5,10
20120701|2012-03-16 11:30,16,817.25,817.25,815,815,15
20120701|2012-03-16 12:00,16,814,817,814,817,32
20120701|2012-03-16 12:30,16,817,818,816.75,817,71
20120701|2012-03-16 13:00,16,818.5,820,814.75,814.75,92
20120701|2012-03-18 18:00,19,818.5,818.5,818.5,818.5,1
20120701|2012-03-19 01:00,19,819.25,819.25,819.25,819.25,2
20120701|2012-03-19 01:30,19,819.25,819.25,819.25,819.25,4
20120701|2012-03-19 04:00,19,816.75,818.75,816.75,818.75,6
20120701|2012-03-19 04:30,19,818.5,819.25,818.5,819,10
20120701|2012-03-19 05:00,19,819.25,822,818,821.75,40
20120701|2012-03-19 05:30,19,822,822.25,821.75,821.75,7
20120701|2012-03-19 06:30,19,820.5,820.5,820.5,820.5,1
20120701|2012-03-19 09:30,19,816.75,816.75,808,813.25,69
20120701|2012-03-19 10:00,19,813,813,809.5,812.5,30
20120701|2012-03-19 10:30,19,810,813,809.75,813,11
20120701|2012-03-19 11:00,19,812,812,810,810.25,14
20120701|2012-03-19 12:00,19,812,812.5,811,811,11
20120701|2012-03-19 12:30,19,811,811.75,809,809.25,13
20120701|2012-03-19 13:00,19,809.25,810.25,802,802,63
20120701|2012-03-19 20:00,20,800,800,800,800,1
20120701|2012-03-20 09:30,20,797.75,797.75,794,795.5,62
20120701|2012-03-20 10:00,20,796.25,798,795.5,798,21
20120701|2012-03-20 10:30,20,798,798.75,798,798.5,7
20120701|2012-03-20 11:00,20,799,799,798.75,798.75,12
20120701|2012-03-20 11:30,20,798.75,799,798.25,798.25,3
20120701|2012-03-20 12:00,20,798.5,798.5,795,795.25,21
20120701|2012-03-20 12:30,20,794.75,795.25,793.75,795.25,27
20120701|2012-03-20 13:00,20,794.75,796.75,794.5,796.75,10
20120701|2012-03-20 19:30,21,796,796.5,796,796.5,4
20120701|2012-03-21 00:00,21,796.5,796.5,796.5,796.5,8
20120701|2012-03-21 01:00,21,796.5,796.5,796.5,796.5,4
20120701|2012-03-21 01:30,21,796.5,796.5,796.5,796.5,20
20120701|2012-03-21 03:30,21,796.5,796.5,796.5,796.5,5
20120701|2012-03-21 05:30,21,796,796,796,796,4
20120701|2012-03-21 09:30,21,796,802.5,796,802,42
20120701|2012-03-21 10:00,21,802.25,802.5,799,800.25,12
20120701|2012-03-21 10:30,21,799.75,799.75,799,799,34
20120701|2012-03-21 11:00,21,800.5,800.5,798,798,18
20120701|2012-03-21 11:30,21,798.75,800,798.75,799,18
20120701|2012-03-21 12:00,21,798.5,798.5,795.5,796,6
20120701|2012-03-21 12:30,21,798,798.75,797,798,23
20120701|2012-03-21 13:00,21,797,798,790.5,790.5,125
20120701|2012-03-21 18:00,22,793,793,793,793,4
20120701|2012-03-21 22:00,22,797,797.75,797,797.75,6
20120701|2012-03-21 23:00,22,797.75,797.75,796.75,796.75,2
20120701|2012-03-22 00:30,22,797.25,797.25,797.25,797.25,1
20120701|2012-03-22 01:30,22,797.25,797.25,797.25,797.25,2
20120701|2012-03-22 02:00,22,797.25,797.5,797.25,797.5,5
20120701|2012-03-22 03:30,22,795,795,795,795,11
20120701|2012-03-22 05:30,22,792.5,792.5,792.5,792.5,1
20120701|2012-03-22 09:30,22,791.25,792.75,790.5,792.75,12
20120701|2012-03-22 10:00,22,791.75,792.5,791.75,792.5,50
20120701|2012-03-22 10:30,22,792,795,792,794.75,22
20120701|2012-03-22 11:00,22,795,795.5,793.75,795.5,20
20120701|2012-03-22 11:30,22,795,800.5,795,800.5,40
20120701|2012-03-22 12:00,22,801.25,802.5,800.25,801,19
20120701|2012-03-22 12:30,22,802.25,802.25,801,801,5
20120701|2012-03-22 13:00,22,800.25,802.5,800.25,801.5,113
20120701|2012-03-22 18:00,23,801.25,801.25,800.75,800.75,2
20120701|2012-03-23 09:30,23,804,810,803.25,805.25,22
20120701|2012-03-23 10:00,23,806,806,805.75,805.75,9
20120701|2012-03-23 10:30,23,807,808,806.5,807.5,44
20120701|2012-03-23 11:00,23,807.75,808,807.75,808,3
20120701|2012-03-23 11:30,23,808.5,808.75,807.75,808.75,10
20120701|2012-03-23 12:00,23,808,809,807.25,809,14
20120701|2012-03-23 12:30,23,809,809.25,806.25,806.75,46
20120701|2012-03-23 13:00,23,807.75,813.25,807.5,809,59
20120701|2012-03-25 18:00,26,808.75,808.75,808.75,808.75,2
20120701|2012-03-25 18:30,26,808.75,808.75,808.75,808.75,1
20120701|2012-03-26 09:30,26,811.5,824.25,810.75,822,130
20120701|2012-03-26 10:00,26,822.25,825.75,821.5,823.75,72
20120701|2012-03-26 10:30,26,825.25,825.25,822.25,822.25,32
20120701|2012-03-26 11:00,26,822.75,823.75,822,822.75,19
20120701|2012-03-26 11:30,26,821.75,822.25,815.75,815.75,18
20120701|2012-03-26 12:00,26,817.75,818,817.75,818,14
20120701|2012-03-26 12:30,26,817.75,817.75,815.5,816.5,35
20120701|2012-03-26 13:00,26,818.25,818.75,815.75,816,93
20120701|2012-03-26 19:00,27,815,815,815,815,1
20120701|2012-03-26 22:30,27,816.75,816.75,816.75,816.75,1
20120701|2012-03-26 23:00,27,816.75,816.75,816.75,816.75,2
20120701|2012-03-27 06:30,27,818,818,818,818,5
20120701|2012-03-27 09:30,27,816.75,816.75,811.5,813,61
20120701|2012-03-27 10:00,27,816.25,820.25,816.25,820.25,143
20120701|2012-03-27 10:30,27,819,820.25,817,817,16
20120701|2012-03-27 11:00,27,816.5,817,815.5,815.5,9
20120701|2012-03-27 11:30,27,811.75,811.75,809,809,21
20120701|2012-03-27 12:00,27,811.25,811.25,811.25,811.25,3
20120701|2012-03-27 12:30,27,808.25,808.25,806.25,806.25,16
20120701|2012-03-27 13:00,27,808,808,800.25,800.25,89
20120701|2012-03-27 18:00,28,802.25,802.25,802.25,802.25,1
20120701|2012-03-27 20:30,28,802.5,802.5,802.5,802.5,5
20120701|2012-03-27 22:30,28,802.5,802.5,802.5,802.5,12
20120701|2012-03-27 23:00,28,802.5,802.5,802.5,802.5,4
20120701|2012-03-28 05:30,28,803.75,803.75,803.75,803.75,1
20120701|2012-03-28 06:00,28,803.75,803.75,803.75,803.75,5
20120701|2012-03-28 06:30,28,803.75,803.75,803.75,803.75,8
20120701|2012-03-28 09:30,28,803.5,803.5,797.75,798,75
20120701|2012-03-28 10:00,28,798.75,798.75,797,797,19
20120701|2012-03-28 10:30,28,797,797.25,794.75,794.75,90
20120701|2012-03-28 11:00,28,796.5,796.75,794.75,795,47
20120701|2012-03-28 11:30,28,794,796.75,793,795.75,56
20120701|2012-03-28 12:00,28,795.75,798.25,795.5,796.25,36
20120701|2012-03-28 12:30,28,795.5,796,793.25,793.75,105
20120701|2012-03-28 13:00,28,793.5,794.75,792,792.5,112
20120701|2012-03-28 23:30,29,793.5,793.5,793.5,793.5,1
20120701|2012-03-29 00:00,29,794,794,794,794,1
20120701|2012-03-29 00:30,29,793.5,793.5,793.5,793.5,1
20120701|2012-03-29 01:00,29,793.5,793.5,793.5,793.5,1
20120701|2012-03-29 02:30,29,793.5,793.5,793.5,793.5,4
20120701|2012-03-29 03:30,29,793.5,793.5,793.5,793.5,3
20120701|2012-03-29 04:00,29,792.5,792.5,792.5,792.5,2
20120701|2012-03-29 04:30,29,792.25,792.25,792,792,5
20120701|2012-03-29 05:00,29,792,792,792,792,6
20120701|2012-03-29 05:30,29,792,792,792,792,6
20120701|2012-03-29 06:00,29,792,792,792,792,23
20120701|2012-03-29 06:30,29,790.5,791.75,790,791,17
20120701|2012-03-29 07:00,29,790.75,790.75,790,790,2
20120701|2012-03-29 09:30,29,790,791,788,790.5,52
20120701|2012-03-29 10:00,29,789.75,790.25,788,788,43
20120701|2012-03-29 10:30,29,788,789,786.75,787.25,62
20120701|2012-03-29 11:00,29,786.75,786.75,785,786.25,17
20120701|2012-03-29 11:30,29,785,785,784,784.25,119
20120701|2012-03-29 12:00,29,784.25,786.25,783,785.75,127
20120701|2012-03-29 12:30,29,786,786,784,785,97
20120701|2012-03-29 13:00,29,785,785.5,782.25,783.5,190
20120701|2012-03-29 18:00,30,783.25,785.25,783.25,785.25,13
20120701|2012-03-29 19:00,30,784,785.5,782.75,785.5,22
20120701|2012-03-29 19:30,30,785.5,785.5,785.5,785.5,8
20120701|2012-03-30 00:30,30,786.25,786.25,786.25,786.25,10
20120701|2012-03-30 01:00,30,786.25,786.25,786.25,786.25,2
20120701|2012-03-30 01:30,30,786.25,786.25,786.25,786.25,2
20120701|2012-03-30 03:30,30,784,784,783.75,783.75,5
20120701|2012-03-30 04:30,30,783.25,783.25,783.25,783.25,3
20120701|2012-03-30 06:30,30,781.25,781.25,780.5,780.75,22
20120701|2012-03-30 07:00,30,780.5,780.5,780,780,16
20120701|2012-03-30 09:30,30,811,826.25,810,813.5,343
20120701|2012-03-30 10:00,30,813.5,822,813.5,821.75,209
20120701|2012-03-30 10:30,30,820,821.75,819.5,819.75,78
20120701|2012-03-30 11:00,30,820,840,820,832.25,129
20120701|2012-03-30 11:30,30,832.5,837.5,831,836.5,206
20120701|2012-03-30 12:00,30,836.75,836.75,833,835,85
20120701|2012-03-30 12:30,30,835.75,838.75,834.75,838.5,155
20120701|2012-03-30 13:00,30,838,838.25,829,829,306
20120701|2012-04-01 18:00,2,832,844.75,832,844.75,20
20120701|2012-04-01 18:30,2,842.5,842.5,842.5,842.5,1
20120701|2012-04-01 19:00,2,842,842,842,842,4
20120701|2012-04-01 19:30,2,842,842,842,842,3
20120701|2012-04-01 21:00,2,841,841,841,841,3
20120701|2012-04-01 21:30,2,840.75,840.75,840.5,840.75,25
20120701|2012-04-01 23:30,2,840,840,840,840,3
20120701|2012-04-02 01:30,2,843.5,843.5,843.5,843.5,5
20120701|2012-04-02 03:30,2,843,843.25,841,841,20
20120701|2012-04-02 04:00,2,843,843,843,843,3
20120701|2012-04-02 06:00,2,844,844,844,844,4
20120701|2012-04-02 06:30,2,844,844,844,844,1
20120701|2012-04-02 09:30,2,844,849.75,842,845.5,511
20120701|2012-04-02 10:00,2,846.25,849,845.75,846.75,77
20120701|2012-04-02 10:30,2,847.5,847.75,846,846,46
20120701|2012-04-02 11:00,2,846.25,847.5,845.25,846,27
20120701|2012-04-02 11:30,2,846.25,846.75,844,844.5,38
20120701|2012-04-02 12:00,2,843.75,846.75,843.5,846.25,79
20120701|2012-04-02 12:30,2,845.75,845.75,841.5,841.75,13
20120701|2012-04-02 13:00,2,842.5,846.25,839.5,840,322
20120701|2012-04-02 18:00,3,840,840,840,840,2
20120701|2012-04-02 19:00,3,839.75,839.75,839.75,839.75,1
20120701|2012-04-02 21:00,3,839.75,839.75,839.75,839.75,2
20120701|2012-04-02 22:30,3,839.75,839.75,839.75,839.75,1
20120701|2012-04-02 23:00,3,841,841,841,841,2
20120701|2012-04-02 23:30,3,840.5,841,840.5,841,3
20120701|2012-04-03 02:00,3,842.75,842.75,842.75,842.75,3
20120701|2012-04-03 02:30,3,842,842,841.25,841.25,3
20120701|2012-04-03 09:30,3,842,843.75,841,843,117
20120701|2012-04-03 10:00,3,843.25,846,843,843,107
20120701|2012-04-03 10:30,3,845.5,846.25,845,846.25,17
20120701|2012-04-03 11:00,3,845.5,846,844.25,844.75,20
20120701|2012-04-03 11:30,3,845,845.75,845,845,40
20120701|2012-04-03 12:00,3,843.25,846.25,843,846,16
20120701|2012-04-03 12:30,3,846,846,843.25,843.25,16
20120701|2012-04-03 13:00,3,843,847,843,845,101
20120701|2012-04-03 18:00,4,843,843,843,843,1
20120701|2012-04-03 20:30,4,843,843,843,843,1
20120701|2012-04-03 21:00,4,842.5,842.5,842.5,842.5,1
20120701|2012-04-03 21:30,4,843.5,843.5,843.5,843.5,1
20120701|2012-04-03 23:00,4,843,843,843,843,1
20120701|2012-04-04 01:00,4,843,843,843,843,1
20120701|2012-04-04 02:00,4,843,843,843,843,1
20120701|2012-04-04 02:30,4,843,843,843,843,3
20120701|2012-04-04 03:30,4,842.5,842.5,842.5,842.5,2
20120701|2012-04-04 04:30,4,842,842,842,842,1
20120701|2012-04-04 06:00,4,842.75,842.75,842.75,842.75,1
20120701|2012-04-04 06:30,4,842,842,842,842,2
20120701|2012-04-04 07:00,4,842,842,842,842,5
20120701|2012-04-04 09:30,4,841.5,845,840,843.75,167
20120701|2012-04-04 10:00,4,843.75,844.5,841.75,842,63
20120701|2012-04-04 10:30,4,842.5,842.75,841.25,842.75,56
20120701|2012-04-04 11:00,4,843.25,843.25,842,843,41
20120701|2012-04-04 11:30,4,842.75,843.25,841.5,842.25,92
20120701|2012-04-04 12:00,4,841.75,842.25,840,840,49
20120701|2012-04-04 12:30,4,840,840.5,838,838,57
20120701|2012-04-04 13:00,4,838,842,838,842,291
20120701|2012-04-04 18:00,5,840.75,840.75,839.5,839.5,3
20120701|2012-04-04 19:00,5,839.5,839.5,839.5,839.5,1
20120701|2012-04-04 20:00,5,839.5,840.5,839.5,840.5,13
20120701|2012-04-04 20:30,5,840,840,840,840,1
20120701|2012-04-05 06:00,5,838,838,838,838,4
20120701|2012-04-05 09:30,5,839.25,852,839.25,842,246
20120701|2012-04-05 10:00,5,841,841,837,839.5,118
20120701|2012-04-05 10:30,5,841.75,846,841.75,845.5,17
20120701|2012-04-05 11:00,5,844.75,846,841,841,101
20120701|2012-04-05 11:30,5,840.75,842,839.5,841.75,60
20120701|2012-04-05 12:00,5,841.5,841.5,840.75,841,50
20120701|2012-04-05 12:30,5,841.25,841.25,840.5,841.25,7
20120701|2012-04-05 13:00,5,840.5,841.5,837,837.25,95
20120701|2012-04-09 09:30,9,838,838.5,836,837.5,109
20120701|2012-04-09 10:00,9,837,837.5,834.5,835.25,75
20120701|2012-04-09 10:30,9,835.5,836.75,835.25,836,208
20120701|2012-04-09 11:00,9,838,841.5,838,841.5,11
20120701|2012-04-09 11:30,9,843,843.5,842,843.5,45
20120701|2012-04-09 12:00,9,842,843.5,842,842,16
20120701|2012-04-09 12:30,9,840.75,843,839.25,843,48
20120701|2012-04-09 13:00,9,842,842.5,838.75,841.25,67
20120701|2012-04-09 20:00,10,839.75,839.75,839.75,839.75,1
20120701|2012-04-09 22:00,10,840,840,840,840,1
20120701|2012-04-09 22:30,10,840,840.75,840,840.75,7
20120701|2012-04-10 00:00,10,841,841,841,841,1
20120701|2012-04-10 05:00,10,841.25,841.25,841.25,841.25,1
20120701|2012-04-10 09:30,10,843,843,831.25,835,119
20120701|2012-04-10 10:00,10,835,838,835,837,17
20120701|2012-04-10 10:30,10,841,841.75,837.75,838.5,68
20120701|2012-04-10 11:00,10,837.75,838,826.25,831.25,102
20120701|2012-04-10 11:30,10,830.25,830.5,828.5,830.5,22
20120701|2012-04-10 12:00,10,829.5,829.5,822.5,825.25,130
20120701|2012-04-10 12:30,10,825.25,826.5,823.75,823.75,51
20120701|2012-04-10 13:00,10,824,830.5,822.25,830.5,323
20120701|2012-04-10 18:00,11,827,827,825,825,2
20120701|2012-04-10 20:30,11,824,824,824,824,2
20120701|2012-04-11 02:00,11,825.5,826.25,825.25,826.25,12
20120701|2012-04-11 02:30,11,826.25,826.25,826.25,826.25,1
20120701|2012-04-11 03:00,11,826.25,826.25,825.5,825.5,7
20120701|2012-04-11 06:00,11,828,828,828,828,2
20120701|2012-04-11 09:30,11,830,839,825.75,835.75,123
20120701|2012-04-11 10:00,11,836.5,842.25,835,840.25,132
20120701|2012-04-11 10:30,11,840.5,840.5,833,833.25,105
20120701|2012-04-11 11:00,11,833,833.5,830,832.25,68
20120701|2012-04-11 11:30,11,831.5,831.5,827,829,23
20120701|2012-04-11 12:00,11,828,830.5,828,830,46
20120701|2012-04-11 12:30,11,829.5,833.25,829.5,832.5,59
20120701|2012-04-11 13:00,11,832,834.75,832,832,210
20120701|2012-04-11 18:00,12,833.75,834,833.75,834,3
20120701|2012-04-11 19:30,12,835,835.25,835,835.25,4
20120701|2012-04-11 22:30,12,835.75,835.75,835.75,835.75,4
20120701|2012-04-12 00:00,12,836.75,836.75,836,836,5
20120701|2012-04-12 01:00,12,836.75,836.75,836.75,836.75,1
20120701|2012-04-12 01:30,12,836.75,836.75,836.75,836.75,1
20120701|2012-04-12 03:30,12,836.5,836.5,836.5,836.5,2
20120701|2012-04-12 04:00,12,836.75,836.75,836.75,836.75,2
20120701|2012-04-12 06:00,12,836.75,836.75,836.75,836.75,1
20120701|2012-04-12 06:30,12,836.5,836.5,835.75,835.75,27
20120701|2012-04-12 07:00,12,835.5,835.5,834.5,834.5,33
20120701|2012-04-12 09:30,12,835.25,838.5,833,833,143
20120701|2012-04-12 10:00,12,834,838.25,833,834.5,172
20120701|2012-04-12 10:30,12,834.25,834.75,833,833.5,27
20120701|2012-04-12 11:00,12,834,836,833.25,835.5,22
20120701|2012-04-12 11:30,12,835.25,835.25,834,834,77
20120701|2012-04-12 12:00,12,833.25,833.5,833,833,21
20120701|2012-04-12 12:30,12,833,833.75,832.25,833.25,57
20120701|2012-04-12 13:00,12,832,834,831,831.5,80
20120701|2012-04-12 19:30,13,832,832,832,832,2
20120701|2012-04-12 20:00,13,832.5,832.5,832.5,832.5,1
20120701|2012-04-12 21:30,13,831,831,831,831,2
20120701|2012-04-13 05:00,13,831,831,831,831,45
20120701|2012-04-13 05:30,13,831,831,831,831,1
20120701|2012-04-13 07:00,13,831,831,831,831,2
20120701|2012-04-13 09:30,13,830,830.5,821,821,255
20120701|2012-04-13 10:00,13,821,821,817.25,817.5,140
20120701|2012-04-13 10:30,13,817.75,819,817,818,39
20120701|2012-04-13 11:00,13,818.5,819.75,817.25,819,20
20120701|2012-04-13 11:30,13,820,820.25,819,819,37
20120701|2012-04-13 12:00,13,820.5,823.5,820.5,823,62
20120701|2012-04-13 12:30,13,823,823,818.5,819,61
20120701|2012-04-13 13:00,13,818.25,821.25,817.25,817.25,130
20120701|2012-04-15 18:00,16,819,819,819,819,1
20120701|2012-04-15 19:30,16,817,817,816.5,816.5,4
20120701|2012-04-15 20:00,16,816,816,816,816,6
20120701|2012-04-15 20:30,16,816,816,816,816,16
20120701|2012-04-15 21:30,16,816.5,816.5,816.5,816.5,1
20120701|2012-04-16 00:00,16,816,816,816,816,1
20120701|2012-04-16 01:30,16,816,816,816,816,19
20120701|2012-04-16 02:30,16,816,816,815.5,815.5,15
20120701|2012-04-16 03:00,16,815.25,815.25,815.25,815.25,2
20120701|2012-04-16 03:30,16,816,816,815.5,815.5,3
20120701|2012-04-16 04:00,16,816,816,815.5,815.5,9
20120701|2012-04-16 04:30,16,815.5,815.75,815.5,815.75,6
20120701|2012-04-16 05:00,16,815.75,815.75,815.75,815.75,3
20120701|2012-04-16 05:30,16,815,815,814.5,814.5,36
20120701|2012-04-16 06:00,16,815,815,815,815,4
20120701|2012-04-16 06:30,16,814.75,814.75,814.25,814.25,7
20120701|2012-04-16 07:00,16,814.25,814.25,814.25,814.25,12
20120701|2012-04-16 09:30,16,811.5,819,811,819,518
20120701|2012-04-16 10:00,16,819,824.5,819,824.25,199
20120701|2012-04-16 10:30,16,824.25,824.25,819.25,820,70
20120701|2012-04-16 11:00,16,819.25,821.25,817.75,820.5,75
20120701|2012-04-16 11:30,16,820.5,823.5,819.25,823.25,68
20120701|2012-04-16 12:00,16,823,823.25,822.5,822.5,137
20120701|2012-04-16 12:30,16,822.5,823.25,821.25,821.25,109
20120701|2012-04-16 13:00,16,820.25,820.25,812.25,812.25,251
20120701|2012-04-16 18:00,17,814,814.5,813,814,6
20120701|2012-04-16 18:30,17,814.5,815,814.5,815,5
20120701|2012-04-16 19:00,17,813.5,813.5,813,813,2
20120701|2012-04-16 20:00,17,814,815,814,815,2
20120701|2012-04-16 20:30,17,815,815.75,815,815.75,2
20120701|2012-04-16 22:00,17,815.25,815.25,815.25,815.25,2
20120701|2012-04-16 23:00,17,813.75,813.75,813.75,813.75,3
20120701|2012-04-16 23:30,17,813.25,813.25,813.25,813.25,2
20120701|2012-04-17 00:00,17,812.75,812.75,812.75,812.75,1
20120701|2012-04-17 02:00,17,812,812,812,812,10
20120701|2012-04-17 02:30,17,812,812.75,812,812,58
20120701|2012-04-17 03:00,17,812,812,812,812,3
20120701|2012-04-17 04:00,17,813,813,813,813,3
20120701|2012-04-17 05:30,17,811.25,811.5,811.25,811.25,4
20120701|2012-04-17 06:00,17,813.25,815.75,813,815.75,16
20120701|2012-04-17 06:30,17,816.25,816.5,816.25,816.5,2
20120701|2012-04-17 07:00,17,815,815,815,815,1
20120701|2012-04-17 09:30,17,816.5,820,815.75,819,134
20120701|2012-04-17 10:00,17,819,819.25,818.25,819,21
20120701|2012-04-17 10:30,17,818.25,819.75,818,819.25,39
20120701|2012-04-17 11:00,17,819,819,815,815.5,22
20120701|2012-04-17 11:30,17,816,816,816,816,13
20120701|2012-04-17 12:00,17,816,816,815,815,9
20120701|2012-04-17 12:30,17,814.5,814.5,811.75,813,94
20120701|2012-04-17 13:00,17,813.25,813.25,805,806.5,355
20120701|2012-04-17 18:00,18,807,807,807,807,6
20120701|2012-04-17 20:00,18,807.25,807.5,807.25,807.5,2
20120701|2012-04-17 20:30,18,806.5,806.5,806.5,806.5,1
20120701|2012-04-17 21:00,18,806.5,806.5,806.5,806.5,2
20120701|2012-04-18 01:00,18,806.75,806.75,806.75,806.75,3
20120701|2012-04-18 03:00,18,805.5,805.5,805.5,805.5,2
20120701|2012-04-18 04:30,18,805.25,805.25,805.25,805.25,4
20120701|2012-04-18 05:00,18,805.5,805.5,805.25,805.25,3
20120701|2012-04-18 05:30,18,805,805,804.25,804.25,16
20120701|2012-04-18 06:30,18,804,804,804,804,2
20120701|2012-04-18 07:00,18,804,804,804,804,14
20120701|2012-04-18 09:30,18,805,805.5,795.5,795.5,310
20120701|2012-04-18 10:00,18,795.25,801.25,795,801,188
20120701|2012-04-18 10:30,18,801.5,804.5,799,803.25,99
20120701|2012-04-18 11:00,18,804,805.5,803.25,803.5,84
20120701|2012-04-18 11:30,18,803.5,804.75,802.5,804.25,35
20120701|2012-04-18 12:00,18,804,805.5,802.5,805.5,164
20120701|2012-04-18 12:30,18,805.5,805.75,802,802,116
20120701|2012-04-18 13:00,18,802,805.5,801,801,277
20120701|2012-04-18 18:00,19,803.25,805.5,802.75,804.25,16
20120701|2012-04-18 18:30,19,805,805,805,805,1
20120701|2012-04-18 19:30,19,804,806,804,806,9
20120701|2012-04-18 20:30,19,806,806,806,806,4
20120701|2012-04-18 21:00,19,806.25,806.25,806,806,2
20120701|2012-04-18 22:00,19,807,807,807,807,1
20120701|2012-04-18 22:30,19,807,807,807,807,2
20120701|2012-04-18 23:30,19,806.75,807,806.75,806.75,6
20120701|2012-04-19 01:00,19,807,807,807,807,1
20120701|2012-04-19 01:30,19,807,808,807,807.75,18
20120701|2012-04-19 02:00,19,807.75,808,807,807,12
20120701|2012-04-19 03:30,19,807.25,807.25,806.75,806.75,9
20120701|2012-04-19 04:00,19,807,807,807,807,2
20120701|2012-04-19 04:30,19,807,807,806.5,806.5,5
20120701|2012-04-19 05:00,19,806.5,806.5,806.25,806.25,3
20120701|2012-04-19 05:30,19,804.25,804.25,804.25,804.25,1
20120701|2012-04-19 06:00,19,806.5,806.5,806.5,806.5,2
20120701|2012-04-19 06:30,19,806.5,807,806.5,807,9
20120701|2012-04-19 07:00,19,807,807,806.25,806.25,9
20120701|2012-04-19 09:30,19,806.5,810.25,805.5,806.25,468
20120701|2012-04-19 10:00,19,807.25,807.5,805,805,310
20120701|2012-04-19 10:30,19,804.25,807.75,804,805.75,145
20120701|2012-04-19 11:00,19,806,809,805.75,807.25,91
20120701|2012-04-19 11:30,19,808,810,806.5,807.5,155
20120701|2012-04-19 12:00,19,807.75,809.25,807.5,807.75,96
20120701|2012-04-19 12:30,19,807.5,808.5,807,807,92
20120701|2012-04-19 13:00,19,806.75,813,806.75,812,759
20120701|2012-04-19 18:00,20,812,812,812,812,2
20120701|2012-04-19 18:30,20,812,812,812,812,5
20120701|2012-04-19 20:30,20,811,811,811,811,5
20120701|2012-04-19 22:30,20,811.25,811.25,811.25,811.25,1
20120701|2012-04-20 02:00,20,810,810,807.5,807.5,11
20120701|2012-04-20 03:00,20,807,807,807,807,11
20120701|2012-04-20 07:00,20,812.5,812.5,812.5,812.5,1
20120701|2012-04-20 09:30,20,810,813.5,805.5,807,306
20120701|2012-04-20 10:00,20,806.5,806.5,801.5,802,269
20120701|2012-04-20 10:30,20,802.25,803,799.25,801.5,308
20120701|2012-04-20 11:00,20,801.25,803,800.5,801.25,62
20120701|2012-04-20 11:30,20,801,802,800.25,801,30
20120701|2012-04-20 12:00,20,801.75,801.75,799,800,65
20120701|2012-04-20 12:30,20,800.25,801,798.75,799.25,186
20120701|2012-04-20 13:00,20,799,800,792,793,532
20120701|2012-04-22 18:00,23,795.5,795.5,795.25,795.25,8
20120701|2012-04-22 18:30,23,794.75,794.75,794.5,794.5,4
20120701|2012-04-22 19:00,23,795.25,795.25,795.25,795.25,2
20120701|2012-04-22 20:00,23,795.25,795.25,795.25,795.25,1
20120701|2012-04-22 20:30,23,795.25,795.25,795.25,795.25,6
20120701|2012-04-22 21:00,23,795.25,795.25,795.25,795.25,3
20120701|2012-04-23 03:00,23,795.25,795.25,795.25,795.25,1
20120701|2012-04-23 04:30,23,796.75,797,796.5,796.5,4
20120701|2012-04-23 05:30,23,796.5,796.5,796.5,796.5,2
20120701|2012-04-23 06:00,23,796.75,797.25,796.75,797.25,11
20120701|2012-04-23 06:30,23,797.25,797.25,794.75,794.75,22
20120701|2012-04-23 07:00,23,794,794,793.5,793.5,3
20120701|2012-04-23 09:30,23,793.25,794.75,792,792.75,549
20120701|2012-04-23 10:00,23,793.25,794.5,790,790.75,214
20120701|2012-04-23 10:30,23,791.5,791.75,788.5,789,146
20120701|2012-04-23 11:00,23,788.75,789.25,778.25,780,417
20120701|2012-04-23 11:30,23,780,789,779.5,787.5,406
20120701|2012-04-23 12:00,23,787.5,789.5,786.25,789,63
20120701|2012-04-23 12:30,23,789,794.25,789,791.75,111
20120701|2012-04-23 13:00,23,790.25,794.5,788,794.5,152
20120701|2012-04-23 18:00,24,793.75,793.75,793,793,7
20120701|2012-04-23 19:00,24,793.5,793.5,793.5,793.5,1
20120701|2012-04-23 19:30,24,793.75,793.75,793.75,793.75,2
20120701|2012-04-23 20:00,24,793.75,793.75,793.25,793.5,7
20120701|2012-04-23 20:30,24,793.75,793.75,793.75,793.75,3
20120701|2012-04-23 22:00,24,792.5,792.5,792.5,792.5,1
20120701|2012-04-24 02:00,24,792.25,792.25,792.25,792.25,4
20120701|2012-04-24 03:30,24,792.25,792.25,792.25,792.25,10
20120701|2012-04-24 04:00,24,792.25,792.25,792.25,792.25,4
20120701|2012-04-24 04:30,24,792.25,792.25,792.25,792.25,5
20120701|2012-04-24 05:00,24,792.25,792.25,792.25,792.25,10
20120701|2012-04-24 05:30,24,791.5,791.5,791.5,791.5,1
20120701|2012-04-24 06:00,24,792.25,792.25,792.25,792.25,1
20120701|2012-04-24 06:30,24,792,792,792,792,2
20120701|2012-04-24 07:00,24,793,793,793,793,8
20120701|2012-04-24 09:30,24,794,799.75,794,799.5,135
20120701|2012-04-24 10:00,24,798.5,800.25,798,798.5,47
20120701|2012-04-24 10:30,24,798.5,800.75,798,799,62
20120701|2012-04-24 11:00,24,797.75,799.75,797,798,80
20120701|2012-04-24 11:30,24,797.75,798.75,795.25,796.25,54
20120701|2012-04-24 12:00,24,796.25,798,791.5,791.5,91
20120701|2012-04-24 12:30,24,792.75,795,792.75,793.5,47
20120701|2012-04-24 13:00,24,791.75,791.75,782.75,786,310
20120701|2012-04-24 18:00,25,785.25,787,785.25,787,17
20120701|2012-04-24 18:30,25,787.5,787.5,786.25,786.25,4
20120701|2012-04-24 19:00,25,785.25,785.25,785,785,11
20120701|2012-04-24 19:30,25,785.25,785.75,785.25,785.75,2
20120701|2012-04-24 20:00,25,785,785,783.75,783.75,3
20120701|2012-04-24 20:30,25,784,784.5,784,784.5,2
20120701|2012-04-24 21:00,25,784.75,784.75,784.75,784.75,1
20120701|2012-04-24 22:00,25,783.75,783.75,783.5,783.5,4
20120701|2012-04-24 22:30,25,783.5,783.5,783.5,783.5,1
20120701|2012-04-24 23:00,25,784,784,784,784,1
20120701|2012-04-25 01:00,25,784,784,783.75,783.75,11
20120701|2012-04-25 01:30,25,783.5,783.5,783.5,783.5,2
20120701|2012-04-25 02:00,25,783.25,783.25,783,783,14
20120701|2012-04-25 03:00,25,783.5,783.5,783.5,783.5,1
20120701|2012-04-25 03:30,25,784,784,783.75,783.75,6
20120701|2012-04-25 04:30,25,785,785.5,785,785.5,7
20120701|2012-04-25 07:00,25,785.5,785.5,785.5,785.5,5
20120701|2012-04-25 09:30,25,786,790.5,772.25,773.5,822
20120701|2012-04-25 10:00,25,774,775.25,771.75,772.5,238
20120701|2012-04-25 10:30,25,773,774,771.25,772.25,163
20120701|2012-04-25 11:00,25,772.25,777.25,772.25,773,113
20120701|2012-04-25 11:30,25,773.5,775,772.25,772.25,134
20120701|2012-04-25 12:00,25,772.75,776,771.25,774,158
20120701|2012-04-25 12:30,25,774,778.25,774,777,143
20120701|2012-04-25 13:00,25,777,791.5,775.75,790,462
20120701|2012-04-25 18:00,26,787,787.25,787,787.25,8
20120701|2012-04-25 18:30,26,787.25,787.25,787.25,787.25,2
20120701|2012-04-25 19:00,26,786.75,786.75,785.75,786,4
20120701|2012-04-25 19:30,26,786.25,786.25,785.25,785.25,7
20120701|2012-04-25 20:00,26,784.25,784.25,782.5,782.5,6
20120701|2012-04-25 21:00,26,783.75,783.75,783.75,783.75,6
20120701|2012-04-25 23:00,26,785.75,785.75,785.75,785.75,4
20120701|2012-04-26 00:00,26,786,786,786,786,6
20120701|2012-04-26 01:00,26,785.5,785.5,785.5,785.5,2
20120701|2012-04-26 01:30,26,785.75,785.75,785.75,785.75,1
20120701|2012-04-26 02:00,26,785.5,785.5,783.75,783.75,41
20120701|2012-04-26 02:30,26,783.75,783.75,783.75,783.75,3
20120701|2012-04-26 03:30,26,783.75,783.75,783.75,783.75,1
20120701|2012-04-26 04:00,26,782.75,783.75,782.5,783.75,16
20120701|2012-04-26 04:30,26,783.75,784,783.75,784,5
20120701|2012-04-26 05:00,26,784,784,784,784,7
20120701|2012-04-26 05:30,26,784,784,784,784,3
20120701|2012-04-26 06:00,26,784,784,782,782,12
20120701|2012-04-26 06:30,26,781,782,781,782,2
20120701|2012-04-26 09:30,26,783,784,778,779.75,316
20120701|2012-04-26 10:00,26,780,781.5,779,779.75,160
20120701|2012-04-26 10:30,26,779,782,778.75,780,162
20120701|2012-04-26 11:00,26,780,781.5,779.5,780,197
20120701|2012-04-26 11:30,26,780.5,782.25,779,780,127
20120701|2012-04-26 12:00,26,779.75,780,773.5,774.75,191
20120701|2012-04-26 12:30,26,775.5,775.75,772.25,773.75,108
20120701|2012-04-26 13:00,26,773.75,775.5,770.5,775.5,426
20120701|2012-04-26 18:00,27,778,779.5,774.75,776,28
20120701|2012-04-26 18:30,27,776,776.25,775.25,775.25,4
20120701|2012-04-26 19:00,27,775,775,775,775,25
20120701|2012-04-26 19:30,27,775,775,775,775,1
20120701|2012-04-26 21:30,27,775.75,775.75,775.25,775.25,3
20120701|2012-04-26 22:30,27,775,775,775,775,26
20120701|2012-04-26 23:30,27,775,775,775,775,2
20120701|2012-04-27 01:00,27,775,775,775,775,18
20120701|2012-04-27 02:30,27,775,775,775,775,1
20120701|2012-04-27 03:00,27,775,775,775,775,6
20120701|2012-04-27 03:30,27,775.25,775.25,775.25,775.25,2
20120701|2012-04-27 04:00,27,775,775,775,775,1
20120701|2012-04-27 04:30,27,775,775,775,775,18
20120701|2012-04-27 06:00,27,775,775,775,775,11
20120701|2012-04-27 06:30,27,775,775,773.75,773.75,2
20120701|2012-04-27 07:00,27,775,775,775,775,4
20120701|2012-04-27 09:30,27,775,781,771.25,779.5,669
20120701|2012-04-27 10:00,27,780,780.75,776,780.75,379
20120701|2012-04-27 10:30,27,779.5,782.75,777.25,780.75,193
20120701|2012-04-27 11:00,27,779.25,780,777.75,777.75,138
20120701|2012-04-27 11:30,27,778.25,778.25,775.5,776.75,78
20120701|2012-04-27 12:00,27,775.25,776.25,774,775.75,69
20120701|2012-04-27 12:30,27,775.75,777,774.75,776,164
20120701|2012-04-27 13:00,27,775.5,780,775.25,780,189
20120701|2012-04-29 18:00,30,778.75,778.75,778.75,778.75,6
20120701|2012-04-29 18:30,30,778.5,778.5,778.25,778.25,4
20120701|2012-04-29 22:00,30,778.5,778.75,778.5,778.75,20
20120701|2012-04-30 00:30,30,778,778,778,778,1
20120701|2012-04-30 02:00,30,777.75,777.75,777.75,777.75,1
20120701|2012-04-30 03:30,30,775,775,775,775,1
20120701|2012-04-30 04:00,30,775,775,775,775,1
20120701|2012-04-30 04:30,30,774.5,774.5,774.5,774.5,6
20120701|2012-04-30 05:00,30,774.5,774.5,774.5,774.5,1
20120701|2012-04-30 05:30,30,773.25,773.25,772.5,772.5,10
20120701|2012-04-30 06:00,30,772,772,771.75,771.75,8
20120701|2012-04-30 06:30,30,772.5,772.5,772.5,772.5,1
20120701|2012-04-30 07:00,30,771.25,771.25,770,770,5
20120701|2012-04-30 09:30,30,771.75,773,770.25,773,145
20120701|2012-04-30 10:00,30,772,773.5,771.75,772.25,84
20120701|2012-04-30 10:30,30,772.75,774.75,772.5,773.75,53
20120701|2012-04-30 11:00,30,773.25,777,773.25,777,49
20120701|2012-04-30 11:30,30,774.5,781.75,774.5,781.25,85
20120701|2012-04-30 12:00,30,780.5,780.5,777.75,779.5,55
20120701|2012-04-30 12:30,30,779.25,781.25,779,780.5,170
20120701|2012-04-30 13:00,30,780,786.5,779.5,782.25,226
20120701|2012-04-30 18:00,1,782,782,782,782,1
20120701|2012-04-30 18:30,1,782,782,782,782,2
20120701|2012-04-30 19:00,1,781.75,781.75,779.5,779.5,5
20120701|2012-04-30 19:30,1,778.75,778.75,778.75,778.75,1
20120701|2012-05-01 02:00,1,778.5,778.5,778.5,778.5,1
20120701|2012-05-01 03:00,1,777.5,777.5,777.25,777.25,4
20120701|2012-05-01 04:00,1,776.75,776.75,776.75,776.75,1
20120701|2012-05-01 05:30,1,774.5,774.5,774.5,774.5,1
20120701|2012-05-01 06:00,1,773.75,773.75,772.5,772.5,11
20120701|2012-05-01 06:30,1,772,772,771.75,771.75,3
20120701|2012-05-01 07:00,1,771.75,772.5,771.25,771.75,16
20120701|2012-05-01 09:30,1,771.5,777,771.5,776.25,178
20120701|2012-05-01 10:00,1,777.25,778.5,776.25,777.75,98
20120701|2012-05-01 10:30,1,777,777.5,774.75,775,75
20120701|2012-05-01 11:00,1,774.75,777,773.5,777,52
20120701|2012-05-01 11:30,1,777,778.5,776.25,778.5,53
20120701|2012-05-01 12:00,1,778.25,778.5,775.75,778.25,59
20120701|2012-05-01 12:30,1,778.5,778.5,777.25,777.5,50
20120701|2012-05-01 13:00,1,777.5,779.75,772.5,775,179
20120701|2012-05-01 18:00,2,775,775,775,775,8
20120701|2012-05-01 19:30,2,771.25,771.25,771,771,7
20120701|2012-05-01 20:30,2,771,771,771,771,1
20120701|2012-05-01 21:00,2,771.25,771.5,771.25,771.5,8
20120701|2012-05-01 22:00,2,771,771,771,771,5
20120701|2012-05-01 23:30,2,770.25,770.75,770.25,770.75,3
20120701|2012-05-02 00:30,2,770.25,770.25,770.25,770.25,1
20120701|2012-05-02 03:30,2,770.25,770.25,770.25,770.25,1
20120701|2012-05-02 04:00,2,770.25,770.75,770.25,770.75,2
20120701|2012-05-02 04:30,2,770.25,770.25,770.25,770.25,1
20120701|2012-05-02 05:00,2,770,770,770,770,6
20120701|2012-05-02 05:30,2,770,770,770,770,6
20120701|2012-05-02 06:00,2,770.25,770.25,770,770,47
20120701|2012-05-02 06:30,2,770.25,770.25,769,769.25,55
20120701|2012-05-02 07:00,2,769.25,769.25,768.5,768.5,15
20120701|2012-05-02 09:30,2,767.5,770.5,763.25,763.25,620
20120701|2012-05-02 10:00,2,763,765.5,761.5,765,252
20120701|2012-05-02 10:30,2,764.75,765,761.25,762,113
20120701|2012-05-02 11:00,2,761.75,762,760,760.5,110
20120701|2012-05-02 11:30,2,760.25,760.5,755.25,757,253
20120701|2012-05-02 12:00,2,757.25,758,753.5,757,74
20120701|2012-05-02 12:30,2,757.75,758.25,754.5,755,215
20120701|2012-05-02 13:00,2,755.25,755.25,750,750.5,548
20120701|2012-05-02 18:00,3,751,752.5,750.5,752.5,24
20120701|2012-05-02 21:00,3,753.5,753.5,753.5,753.5,1
20120701|2012-05-03 00:00,3,754.75,755,754.75,755,3
20120701|2012-05-03 01:00,3,753.5,753.5,753.5,753.5,2
20120701|2012-05-03 01:30,3,753.75,753.75,753.75,753.75,1
20120701|2012-05-03 02:30,3,753,753,753,753,5
20120701|2012-05-03 03:00,3,753,753,753,753,2
20120701|2012-05-03 06:00,3,753,753,753,753,1
20120701|2012-05-03 07:00,3,753,753,753,753,10
20120701|2012-05-03 09:30,3,753,753,748,752.5,752
20120701|2012-05-03 10:00,3,751.5,753,750,750.75,385
20120701|2012-05-03 10:30,3,751,751.25,749.25,750,115
20120701|2012-05-03 11:00,3,750.5,752,749.25,750.5,177
20120701|2012-05-03 11:30,3,750.25,751.25,749,749,133
20120701|2012-05-03 12:00,3,749.25,750.75,747,747,169
20120701|2012-05-03 12:30,3,747.25,748,745,745,159
20120701|2012-05-03 13:00,3,745,748.75,744,748.75,345
20120701|2012-05-03 18:00,4,748,748,748,748,1
20120701|2012-05-03 18:30,4,747,747,747,747,2
20120701|2012-05-03 19:00,4,747,747,747,747,2
20120701|2012-05-03 19:30,4,747,748,747,748,3
20120701|2012-05-04 04:30,4,747.25,747.25,747.25,747.25,2
20120701|2012-05-04 05:00,4,749,749.5,749,749.5,2
20120701|2012-05-04 06:30,4,749.5,750,749.5,750,15
20120701|2012-05-04 09:30,4,747.75,747.75,737.25,738,580
20120701|2012-05-04 10:00,4,738,740.5,737,737.5,193
20120701|2012-05-04 10:30,4,738,738,733,733.5,214
20120701|2012-05-04 11:00,4,733.5,738.5,733,738.25,265
20120701|2012-05-04 11:30,4,739.5,746,739.5,746,204
20120701|2012-05-04 12:00,4,746,747.75,745.25,745.25,276
20120701|2012-05-04 12:30,4,744.5,745.5,741.75,743.75,84
20120701|2012-05-04 13:00,4,743,747.75,740.25,740.25,123
20120701|2012-05-06 18:00,7,738.75,739,738.75,739,4
20120701|2012-05-06 19:00,7,740.5,740.5,740.5,740.5,1
20120701|2012-05-07 01:00,7,741.25,741.25,741.25,741.25,1
20120701|2012-05-07 09:30,7,741.25,741.25,736,736,427
20120701|2012-05-07 10:00,7,735.25,735.25,732,733.75,163
20120701|2012-05-07 10:30,7,734,735.5,734,735,123
20120701|2012-05-07 11:00,7,735,735.5,733.75,733.75,31
20120701|2012-05-07 11:30,7,733.75,733.75,732,732,71
20120701|2012-05-07 12:00,7,732.25,735,732,735,137
20120701|2012-05-07 12:30,7,735,736,734.5,735.5,123
20120701|2012-05-07 13:00,7,735.5,738,733.5,733.5,229
20120701|2012-05-07 18:00,8,734.75,735,734.5,735,26
20120701|2012-05-07 19:00,8,735,735,735,735,2
20120701|2012-05-07 19:30,8,735,735.75,735,735.75,5
20120701|2012-05-07 20:00,8,735.5,735.5,735.5,735.5,3
20120701|2012-05-07 21:00,8,735.75,736,735.75,736,2
20120701|2012-05-07 21:30,8,735.5,735.5,734.75,734.75,4
20120701|2012-05-07 22:00,8,735.25,735.25,734.75,734.75,29
20120701|2012-05-07 23:00,8,735.75,735.75,735.75,735.75,1
20120701|2012-05-08 00:00,8,735.75,735.75,735.75,735.75,2
20120701|2012-05-08 00:30,8,736,736.75,736,736.75,8
20120701|2012-05-08 01:00,8,737,737,737,737,5
20120701|2012-05-08 03:30,8,738,738,738,738,3
20120701|2012-05-08 05:00,8,737.75,740,737,739.5,25
20120701|2012-05-08 05:30,8,739.5,739.5,739.5,739.5,7
20120701|2012-05-08 06:00,8,739.5,739.5,739.5,739.5,47
20120701|2012-05-08 06:30,8,739.5,739.5,739.5,739.5,5
20120701|2012-05-08 07:00,8,739.5,740,739.25,740,41
20120701|2012-05-08 09:30,8,739,743,738,742,335
20120701|2012-05-08 10:00,8,741.75,741.75,737.25,739.25,94
20120701|2012-05-08 10:30,8,738.75,740,738.75,739,51
20120701|2012-05-08 11:00,8,739,739.75,738,738,42
20120701|2012-05-08 11:30,8,738.25,740.25,737,739.75,201
20120701|2012-05-08 12:00,8,739,739,736.25,736.25,81
20120701|2012-05-08 12:30,8,738,738,734.25,734.25,126
20120701|2012-05-08 13:00,8,734.75,735,731,731.75,176
20120701|2012-05-08 18:00,9,732.25,732.75,732.25,732.75,8
20120701|2012-05-08 19:30,9,732.25,732.25,732.25,732.25,5
20120701|2012-05-08 20:00,9,732,732,732,732,5
20120701|2012-05-08 21:30,9,732,732,732,732,1
20120701|2012-05-08 22:00,9,732,732,732,732,1
20120701|2012-05-08 22:30,9,732.25,732.25,732.25,732.25,1
20120701|2012-05-08 23:00,9,732,732,732,732,5
20120701|2012-05-09 00:00,9,732,732,732,732,1
20120701|2012-05-09 00:30,9,732,732,732,732,3
20120701|2012-05-09 01:30,9,732,732,732,732,2
20120701|2012-05-09 05:00,9,731,731,731,731,5
20120701|2012-05-09 05:30,9,731,731,731,731,1
20120701|2012-05-09 06:00,9,731,731,730,730,3
20120701|2012-05-09 06:30,9,730,730,729.5,729.5,9
20120701|2012-05-09 07:00,9,730,730,730,730,2
20120701|2012-05-09 09:30,9,729,733,728,730.25,171
20120701|2012-05-09 10:00,9,731,731.5,727.5,727.5,149
20120701|2012-05-09 10:30,9,727.75,731.75,727.75,731.5,104
20120701|2012-05-09 11:00,9,732,736,731.75,735,224
20120701|2012-05-09 11:30,9,734.5,735,733.5,733.5,42
20120701|2012-05-09 12:00,9,734,735.5,733.25,735,126
20120701|2012-05-09 12:30,9,735,736.75,735,736.5,179
20120701|2012-05-09 13:00,9,736.5,737,728.75,733,424
20120701|2012-05-09 18:00,10,730,730,730,730,9
20120701|2012-05-09 18:30,10,729.5,729.5,728.5,728.5,4
20120701|2012-05-09 19:00,10,729.5,730.25,729.5,730.25,2
20120701|2012-05-09 19:30,10,730.25,731,730.25,731,5
20120701|2012-05-09 20:00,10,731.5,731.5,731.5,731.5,1
20120701|2012-05-09 21:00,10,732,732,731,731,4
20120701|2012-05-10 00:30,10,731.5,732,731.5,732,9
20120701|2012-05-10 02:30,10,732.25,733,732.25,733,3
20120701|2012-05-10 03:00,10,733,733,733,733,1
20120701|2012-05-10 05:30,10,733.25,734,733.25,733.5,19
20120701|2012-05-10 06:00,10,733,733,732,733,96
20120701|2012-05-10 06:30,10,733,733,733,733,86
20120701|2012-05-10 07:00,10,733,733,733,733,31
20120701|2012-05-10 09:30,10,728.5,735,727,729.5,427
20120701|2012-05-10 10:00,10,730.25,730.75,729,730,36
20120701|2012-05-10 10:30,10,729.75,730.25,729,729,55
20120701|2012-05-10 11:00,10,728.5,728.5,725,726,119
20120701|2012-05-10 11:30,10,726,727,724,726.25,153
20120701|2012-05-10 12:00,10,726,728.25,725.25,725.5,115
20120701|2012-05-10 12:30,10,726,727.75,725.5,727.25,131
20120701|2012-05-10 13:00,10,727,729.5,726.5,727,287
20120701|2012-05-10 18:00,11,727,728.5,727,728.5,8
20120701|2012-05-10 19:30,11,727,727,727,727,2
20120701|2012-05-10 21:30,11,727.25,727.25,727.25,727.25,1
20120701|2012-05-10 22:00,11,726.75,727,726.75,726.75,3
20120701|2012-05-11 04:30,11,726,726.5,726,726.5,2
20120701|2012-05-11 05:30,11,726.75,726.75,726.75,726.75,1
20120701|2012-05-11 06:00,11,726.75,726.75,726.75,726.75,1
20120701|2012-05-11 06:30,11,727.25,727.25,727.25,727.25,1
20120701|2012-05-11 09:30,11,724.5,727.25,723.25,726.5,156
20120701|2012-05-11 10:00,11,727.25,731.75,727,727,182
20120701|2012-05-11 10:30,11,727,728.75,726.5,728.5,126
20120701|2012-05-11 11:00,11,728.75,729.75,727.25,728.75,113
20120701|2012-05-11 11:30,11,728.25,733,728.25,732.75,112
20120701|2012-05-11 12:00,11,732.75,733.75,728.5,728.5,99
20120701|2012-05-11 12:30,11,731,731,728.25,728.25,72
20120701|2012-05-11 13:00,11,728.25,730.75,725,725.25,149
20120701|2012-05-13 18:00,14,726.25,726.25,726,726.25,13
20120701|2012-05-13 18:30,14,730.25,730.5,730.25,730.5,7
20120701|2012-05-13 19:00,14,727,727,727,727,1
20120701|2012-05-13 19:30,14,730,730,729.5,729.5,2
20120701|2012-05-13 23:00,14,729.5,729.5,729.5,729.5,2
20120701|2012-05-13 23:30,14,728.75,728.75,728.75,728.75,1
20120701|2012-05-14 01:30,14,728.25,728.25,728.25,728.25,1
20120701|2012-05-14 02:30,14,727,727.25,727,727.25,6
20120701|2012-05-14 03:30,14,727,727,727,727,2
20120701|2012-05-14 04:30,14,727,727,727,727,2
20120701|2012-05-14 05:00,14,727,727,727,727,4
20120701|2012-05-14 06:30,14,727,727,727,727,2
20120701|2012-05-14 07:00,14,727,727,726.75,726.75,2
20120701|2012-05-14 09:30,14,726,733.25,724.5,727.25,292
20120701|2012-05-14 10:00,14,727.25,731,727,729.5,100
20120701|2012-05-14 10:30,14,731,731,728.25,728.75,39
20120701|2012-05-14 11:00,14,728,729,727,727,73
20120701|2012-05-14 11:30,14,727,728.25,726.75,727.25,45
20120701|2012-05-14 12:00,14,727,728,726,727.5,32
20120701|2012-05-14 12:30,14,726.75,728.75,726.5,728.75,78
20120701|2012-05-14 13:00,14,728.5,728.5,724.75,727,142
20120701|2012-05-14 18:00,15,726,726,726,726,4
20120701|2012-05-14 19:30,15,727,727,727,727,1
20120701|2012-05-14 20:00,15,727.75,727.75,727.75,727.75,1
20120701|2012-05-14 21:30,15,728,728,728,728,4
20120701|2012-05-15 00:30,15,728,728,728,728,1
20120701|2012-05-15 01:30,15,728.5,729,728.5,729,3
20120701|2012-05-15 02:00,15,729,729,729,729,5
20120701|2012-05-15 02:30,15,729,729.5,728.75,728.75,4
20120701|2012-05-15 04:00,15,729.5,729.5,729.5,729.5,2
20120701|2012-05-15 05:00,15,729.5,729.5,729.5,729.5,2
20120701|2012-05-15 06:00,15,729.25,729.25,729.25,729.25,1
20120701|2012-05-15 06:30,15,729.5,731.5,729.5,731.5,5
20120701|2012-05-15 07:00,15,731.5,732,731.5,732,9
20120701|2012-05-15 09:30,15,730.5,745,730,743,729
20120701|2012-05-15 10:00,15,742.75,744.5,741.25,742.25,200
20120701|2012-05-15 10:30,15,741.75,746.75,741.75,745,318
20120701|2012-05-15 11:00,15,745.75,751,745.75,748.75,120
20120701|2012-05-15 11:30,15,747.25,747.25,744.25,744.5,32
20120701|2012-05-15 12:00,15,745.75,746.25,744.75,745.5,49
20120701|2012-05-15 12:30,15,746.25,749.25,746.25,748.5,43
20120701|2012-05-15 13:00,15,748.75,752.5,745.75,745.75,551
20120701|2012-05-15 18:00,16,749.25,749.25,748,748,4
20120701|2012-05-15 18:30,16,749.25,749.25,747.75,747.75,5
20120701|2012-05-15 19:00,16,748,748,748,748,1
20120701|2012-05-15 19:30,16,748.25,748.25,748.25,748.25,1
20120701|2012-05-15 21:00,16,748.5,748.5,748.5,748.5,1
20120701|2012-05-15 22:00,16,748.5,748.5,748.25,748.25,4
20120701|2012-05-16 02:00,16,748,748,748,748,27
20120701|2012-05-16 04:30,16,748.75,748.75,748.75,748.75,1
20120701|2012-05-16 06:00,16,748.25,749,748.25,749,2
20120701|2012-05-16 06:30,16,749,749,749,749,1
20120701|2012-05-16 09:30,16,750.5,763.25,749,759.75,414
20120701|2012-05-16 10:00,16,759.75,765.75,757.25,762,85
20120701|2012-05-16 10:30,16,762.75,765.25,762.5,762.5,70
20120701|2012-05-16 11:00,16,762,765.25,761,765.25,134
20120701|2012-05-16 11:30,16,764.75,765.5,763,765.5,110
20120701|2012-05-16 12:00,16,765.25,766.25,760.25,761,143
20120701|2012-05-16 12:30,16,760.75,763.5,759.5,763,109
20120701|2012-05-16 13:00,16,762.5,766.75,757,765,521
20120701|2012-05-16 18:00,17,760,760,760,760,7
20120701|2012-05-16 18:30,17,760,760,760,760,1
20120701|2012-05-16 19:00,17,761.75,762,761.75,762,3
20120701|2012-05-16 19:30,17,763.5,763.5,763.5,763.5,2
20120701|2012-05-16 20:00,17,763.5,763.5,763.5,763.5,1
20120701|2012-05-16 21:00,17,765,766,765,766,7
20120701|2012-05-16 22:00,17,765.5,765.5,765.5,765.5,1
20120701|2012-05-16 23:30,17,763.75,764.5,763.75,764.5,3
20120701|2012-05-17 00:00,17,763.5,763.5,763.5,763.5,1
20120701|2012-05-17 00:30,17,763.25,763.25,763.25,763.25,4
20120701|2012-05-17 01:00,17,762.5,762.5,762.5,762.5,3
20120701|2012-05-17 02:00,17,762.5,762.5,762.25,762.25,7
20120701|2012-05-17 02:30,17,762.25,763,762.25,763,4
20120701|2012-05-17 03:00,17,762.75,763,762.75,763,2
20120701|2012-05-17 03:30,17,763,763,762.75,763,12
20120701|2012-05-17 04:30,17,763,763,762.75,762.75,3
20120701|2012-05-17 05:00,17,762.75,762.75,762.75,762.75,1
20120701|2012-05-17 05:30,17,762.5,763,762.5,762.5,9
20120701|2012-05-17 06:30,17,761.5,761.5,761.5,761.5,2
20120701|2012-05-17 09:30,17,759.25,778.25,756.5,774,613
20120701|2012-05-17 10:00,17,773.5,774.5,770.25,774.25,156
20120701|2012-05-17 10:30,17,773.75,773.75,765,765.75,105
20120701|2012-05-17 11:00,17,765.25,765.5,758.5,761,126
20120701|2012-05-17 11:30,17,762,768.75,760,768.75,155
20120701|2012-05-17 12:00,17,769,771.75,764.75,768.75,155
20120701|2012-05-17 12:30,17,768.75,772.75,768,769,85
20120701|2012-05-17 13:00,17,768.75,771,766.75,769,142
20120701|2012-05-17 18:00,18,767,768.75,766.25,766.75,12
20120701|2012-05-17 18:30,18,767,767,766.75,766.75,3
20120701|2012-05-17 20:00,18,767.75,768,767.75,768,6
20120701|2012-05-17 20:30,18,767.5,767.5,767.5,767.5,1
20120701|2012-05-17 21:00,18,768.25,768.25,768.25,768.25,1
20120701|2012-05-17 21:30,18,768,768,768,768,3
20120701|2012-05-17 23:30,18,765.75,765.75,765.75,765.75,1
20120701|2012-05-18 00:00,18,765.25,765.5,765.25,765.5,10
20120701|2012-05-18 01:00,18,765.25,767.75,765.25,767.75,7
20120701|2012-05-18 01:30,18,768,768,768,768,1
20120701|2012-05-18 02:00,18,767.75,767.75,767.75,767.75,2
20120701|2012-05-18 02:30,18,766.75,766.75,766.5,766.5,5
20120701|2012-05-18 03:00,18,766,766,766,766,5
20120701|2012-05-18 03:30,18,767,768,767,768,8
20120701|2012-05-18 04:00,18,766.5,766.5,766.5,766.5,10
20120701|2012-05-18 06:00,18,766.75,766.75,766.75,766.75,2
20120701|2012-05-18 06:30,18,768.75,770.25,768.75,770.25,12
20120701|2012-05-18 07:00,18,770.25,771,770.25,771,8
20120701|2012-05-18 09:30,18,773.75,785.25,773.25,782.5,636
20120701|2012-05-18 10:00,18,783,784,781,783.25,202
20120701|2012-05-18 10:30,18,783,790.25,783,787.75,98
20120701|2012-05-18 11:00,18,787.75,807.25,787.75,802,438
20120701|2012-05-18 11:30,18,800.5,801.75,798,799.75,152
20120701|2012-05-18 12:00,18,800.25,801,793.25,793.75,103
20120701|2012-05-18 12:30,18,795,796,788.25,790,123
20120701|2012-05-18 13:00,18,790.5,796,788.5,788.5,362
20120701|2012-05-20 17:00,21,792,795.75,792,794.25,29
20120701|2012-05-20 17:30,21,794.25,795,794.25,794.25,4
20120701|2012-05-20 18:30,21,797.25,797.25,797.25,797.25,1
20120701|2012-05-20 19:00,21,800,800.75,799.5,800.75,13
20120701|2012-05-20 19:30,21,802,809.5,802,809.5,38
20120701|2012-05-20 20:00,21,808,808,808,808,1
20120701|2012-05-20 20:30,21,810,810,810,810,1
20120701|2012-05-20 21:00,21,808.75,808.75,807.5,807.5,6
20120701|2012-05-20 21:30,21,807.5,807.5,807.5,807.5,3
20120701|2012-05-20 22:00,21,806.5,806.5,806.5,806.5,5
20120701|2012-05-20 22:30,21,798.5,798.5,798.5,798.5,1
20120701|2012-05-21 00:30,21,803.5,805.75,803.25,805.75,4
20120701|2012-05-21 01:30,21,804.5,804.5,804.5,804.5,4
20120701|2012-05-21 02:00,21,803.5,803.5,803.5,803.5,13
20120701|2012-05-21 02:30,21,803.5,803.5,803.5,803.5,3
20120701|2012-05-21 03:00,21,803.5,803.5,803.5,803.5,25
20120701|2012-05-21 04:00,21,804,804,803.5,803.5,7
20120701|2012-05-21 04:30,21,803.5,803.5,800.75,803.25,18
20120701|2012-05-21 05:00,21,804.25,804.75,797.25,797.25,22
20120701|2012-05-21 05:30,21,795.25,801.75,795.25,796.25,9
20120701|2012-05-21 06:00,21,795.75,795.75,795.25,795.25,29
20120701|2012-05-21 07:00,21,794.75,796.75,794.25,796,9
20120701|2012-05-21 07:30,21,796,796,796,796,5
20120701|2012-05-21 08:00,21,797,797,795.75,796,3
20120701|2012-05-21 08:30,21,796,803.25,796,803,33
20120701|2012-05-21 09:00,21,803,803,799,800.25,155
20120701|2012-05-21 09:30,21,800.75,802.75,793.75,799,269
20120701|2012-05-21 10:00,21,799.5,802.25,794.25,801.25,96
20120701|2012-05-21 10:30,21,801.25,802,800.25,800.5,51
20120701|2012-05-21 11:00,21,800,800.5,796.75,800,73
20120701|2012-05-21 11:30,21,800.25,804,800,802.25,111
20120701|2012-05-21 12:00,21,802,804.5,802,802.25,43
20120701|2012-05-21 12:30,21,802,802,792.75,794,99
20120701|2012-05-21 13:00,21,794,799.5,794,798,90
20120701|2012-05-21 13:30,21,796.75,798,795,796.25,22
20120701|2012-05-21 17:00,22,793,796,792.75,792.75,3
20120701|2012-05-21 17:30,22,793.25,793.25,792,792,7
20120701|2012-05-21 18:00,22,792.5,792.5,792.5,792.5,1
20120701|2012-05-21 18:30,22,792,792,792,792,1
20120701|2012-05-21 19:00,22,793.75,794,793.75,794,3
20120701|2012-05-21 23:00,22,794.75,795,794.75,795,8
20120701|2012-05-21 23:30,22,795,795,795,795,4
20120701|2012-05-22 01:00,22,796,796,796,796,3
20120701|2012-05-22 02:00,22,796.25,796.25,796.25,796.25,4
20120701|2012-05-22 02:30,22,796.75,796.75,796.75,796.75,1
20120701|2012-05-22 03:00,22,796.75,797.5,796.75,797.5,19
20120701|2012-05-22 03:30,22,799.75,799.75,799.75,799.75,1
20120701|2012-05-22 04:00,22,797.5,797.5,797.25,797.25,5
20120701|2012-05-22 04:30,22,797.25,797.25,797.25,797.25,1
20120701|2012-05-22 05:00,22,797,797,797,797,4
20120701|2012-05-22 05:30,22,797,797,797,797,8
20120701|2012-05-22 06:00,22,798.5,798.5,796,796.25,19
20120701|2012-05-22 06:30,22,796.25,798.5,796.25,796.75,5
20120701|2012-05-22 07:00,22,796.5,796.75,795.25,795.25,13
20120701|2012-05-22 07:30,22,795.25,795.25,795,795,18
20120701|2012-05-22 08:00,22,795,795,788.75,789,75
20120701|2012-05-22 08:30,22,788,788,786.5,787,11
20120701|2012-05-22 09:00,22,786.5,788,786.25,787.75,15
20120701|2012-05-22 09:30,22,788,796.75,788,790.75,161
20120701|2012-05-22 10:00,22,790.25,795.5,788,794,67
20120701|2012-05-22 10:30,22,794.25,794.25,791.25,791.5,54
20120701|2012-05-22 11:00,22,788.25,793.75,782.25,793.5,115
20120701|2012-05-22 11:30,22,793.5,793.5,784,787.25,31
20120701|2012-05-22 12:00,22,789,789,782.75,785,26
20120701|2012-05-22 12:30,22,785.5,786.25,783.25,783.75,20
20120701|2012-05-22 13:00,22,782.25,783.5,780,781.25,90
20120701|2012-05-22 13:30,22,783.75,783.75,781.25,782,4
20120701|2012-05-22 17:00,23,780.5,781,780.5,781,8
20120701|2012-05-22 17:30,23,780.5,780.5,780.5,780.5,19
20120701|2012-05-22 18:00,23,780.5,780.5,780.5,780.5,4
20120701|2012-05-22 18:30,23,780.5,780.5,780.5,780.5,1
20120701|2012-05-22 19:00,23,780.5,780.5,780.25,780.25,3
20120701|2012-05-22 19:30,23,780.25,780.25,780.25,780.25,22
20120701|2012-05-22 20:00,23,780.25,780.25,780.25,780.25,1
20120701|2012-05-23 01:00,23,781.75,782,781.75,782,7
20120701|2012-05-23 02:30,23,783.5,783.5,783.5,783.5,4
20120701|2012-05-23 03:00,23,784.25,784.25,783.5,783.5,2
20120701|2012-05-23 03:30,23,783.5,784.75,783.5,784.75,7
20120701|2012-05-23 04:00,23,783.5,783.5,781,781,25
20120701|2012-05-23 04:30,23,782,782,782,782,2
20120701|2012-05-23 05:30,23,780.5,780.5,778,778,3
20120701|2012-05-23 07:30,23,778,778,770.5,771,81
20120701|2012-05-23 08:00,23,770,770,767.75,767.75,13
20120701|2012-05-23 08:30,23,769.75,770,761.25,768,29
20120701|2012-05-23 09:00,23,766,767.25,761.75,764.25,41
20120701|2012-05-23 09:30,23,767,776.5,766.25,773.5,109
20120701|2012-05-23 10:00,23,773.25,776,768.5,772,110
20120701|2012-05-23 10:30,23,772.5,778.75,772,777.5,50
20120701|2012-05-23 11:00,23,777,779,776,776.25,38
20120701|2012-05-23 11:30,23,776.75,778,774,774,88
20120701|2012-05-23 12:00,23,774,774.75,771.5,772,87
20120701|2012-05-23 12:30,23,772,775,772,775,73
20120701|2012-05-23 13:00,23,774.75,778.75,773.75,774,196
20120701|2012-05-23 13:30,23,775.75,775.75,775,775,8
20120701|2012-05-23 17:00,24,775,782,775,781,45
20120701|2012-05-23 17:30,24,781,781,781,781,6
20120701|2012-05-23 18:00,24,780,780,780,780,1
20120701|2012-05-23 20:00,24,781,781,781,781,1
20120701|2012-05-23 21:30,24,782,782,782,782,1
20120701|2012-05-23 22:00,24,782,782,782,782,27
20120701|2012-05-24 01:00,24,783.5,783.5,783.5,783.5,1
20120701|2012-05-24 02:00,24,782.5,783.5,782,783.5,25
20120701|2012-05-24 02:30,24,783.5,783.5,782,783,12
20120701|2012-05-24 03:00,24,783,783,783,783,1
20120701|2012-05-24 03:30,24,783,783,782.75,782.75,7
20120701|2012-05-24 04:00,24,782.75,782.75,782.75,782.75,6
20120701|2012-05-24 04:30,24,782.75,782.75,782.75,782.75,2
20120701|2012-05-24 06:00,24,782,782,782,782,20
20120701|2012-05-24 06:30,24,782,782,782,782,2
20120701|2012-05-24 07:00,24,782,782,782,782,6
20120701|2012-05-24 07:30,24,783.75,785.75,783.75,785.25,30
20120701|2012-05-24 08:00,24,784,784,784,784,2
20120701|2012-05-24 08:30,24,783.75,786.5,783.5,786.5,8
20120701|2012-05-24 09:00,24,785,790,785,788,107
20120701|2012-05-24 09:30,24,787,788,780.5,780.75,165
20120701|2012-05-24 10:00,24,781.5,782.75,780.25,781.25,50
20120701|2012-05-24 10:30,24,781.25,781.5,780.75,781.5,62
20120701|2012-05-24 11:00,24,781,783.75,780.75,782,41
20120701|2012-05-24 11:30,24,782,784,782,782.25,42
20120701|2012-05-24 12:00,24,783,783.5,779.25,780.25,62
20120701|2012-05-24 12:30,24,779.75,780,778.25,779.5,95
20120701|2012-05-24 13:00,24,780.5,780.5,773,775.75,450
20120701|2012-05-24 13:30,24,776.5,778.25,775.5,775.5,17
20120701|2012-05-24 17:00,25,776,776,774.75,775,12
20120701|2012-05-24 17:30,25,775,775,775,775,4
20120701|2012-05-24 18:30,25,774.75,774.75,774.75,774.75,1
20120701|2012-05-24 20:30,25,774.75,774.75,774.75,774.75,3
20120701|2012-05-24 22:00,25,774.75,774.75,774.75,774.75,2
20120701|2012-05-25 00:30,25,777.25,777.5,777.25,777.5,5
20120701|2012-05-25 01:00,25,778.5,778.5,778.5,778.5,3
20120701|2012-05-25 03:00,25,779.75,779.75,779.75,779.75,1
20120701|2012-05-25 03:30,25,779.75,779.75,779.75,779.75,2
20120701|2012-05-25 04:00,25,779.75,779.75,779.75,779.75,4
20120701|2012-05-25 04:30,25,780,780,780,780,4
20120701|2012-05-25 05:00,25,780.5,782.5,780.5,782.5,7
20120701|2012-05-25 07:30,25,782.5,782.5,782.5,782.5,5
20120701|2012-05-25 08:00,25,782.5,782.75,782.5,782.75,14
20120701|2012-05-25 08:30,25,782.75,783,782.75,783,3
20120701|2012-05-25 09:00,25,783,785,782.75,785,26
20120701|2012-05-25 09:30,25,784.75,787.75,783.75,786,126
20120701|2012-05-25 10:00,25,785.75,786,784,785.25,53
20120701|2012-05-25 10:30,25,786,789,783.75,783.75,131
20120701|2012-05-25 11:00,25,784,791.75,784,788.25,147
20120701|2012-05-25 11:30,25,788.25,791.5,787.5,788.25,147
20120701|2012-05-25 12:00,25,787.25,789.25,785,786.5,95
20120701|2012-05-25 12:30,25,786.75,792,786.75,789,84
20120701|2012-05-25 13:00,25,789.5,789.5,783.25,783.5,127
20120701|2012-05-25 13:30,25,783,783,780,780.25,14
20120701|2012-05-28 19:00,29,783.75,789,783.75,789,18
20120701|2012-05-28 19:30,29,789,789,789,789,18
20120701|2012-05-28 20:00,29,789,789,788.25,788.75,17
20120701|2012-05-28 20:30,29,788,788,786.75,786.75,6
20120701|2012-05-28 21:30,29,787.5,787.5,787.5,787.5,1
20120701|2012-05-28 22:30,29,787.25,787.25,787.25,787.25,1
20120701|2012-05-29 01:00,29,787.5,787.5,787.5,787.5,1
20120701|2012-05-29 01:30,29,787.5,787.5,787.5,787.5,2
20120701|2012-05-29 02:00,29,787.5,787.5,787.5,787.5,2
20120701|2012-05-29 03:30,29,787.25,787.25,787.25,787.25,4
20120701|2012-05-29 04:30,29,785.25,785.25,784.5,785.25,9
20120701|2012-05-29 05:00,29,785.5,786.5,785,785,15
20120701|2012-05-29 07:00,29,786.25,787.5,786.25,787.5,2
20120701|2012-05-29 07:30,29,785.75,785.75,785.5,785.5,2
20120701|2012-05-29 08:00,29,785.5,785.5,784.5,784.5,6
20120701|2012-05-29 08:30,29,784,784.25,783.75,783.75,6
20120701|2012-05-29 09:00,29,784.5,785.5,782,784.75,36
20120701|2012-05-29 09:30,29,785.25,786,773.75,775,292
20120701|2012-05-29 10:00,29,774,775.25,772.5,773.75,125
20120701|2012-05-29 10:30,29,773,775.25,771,771.75,163
20120701|2012-05-29 11:00,29,770.75,770.75,766.5,767.5,97
20120701|2012-05-29 11:30,29,768,772.75,767,772.5,131
20120701|2012-05-29 12:00,29,772.5,775,771.25,773.75,113
20120701|2012-05-29 12:30,29,772.75,776.5,771,773,46
20120701|2012-05-29 13:00,29,773.75,774,770.5,770.5,79
20120701|2012-05-29 13:30,29,771.25,771.25,769,769,13
20120701|2012-05-29 17:00,30,769,773.75,769,773.75,9
20120701|2012-05-29 17:30,30,774.75,774.75,774.75,774.75,2
20120701|2012-05-29 18:00,30,772.5,772.5,772.5,772.5,2
20120701|2012-05-29 20:30,30,773.5,773.5,771.75,771.75,11
20120701|2012-05-29 21:00,30,771.75,771.75,771.75,771.75,4
20120701|2012-05-29 22:00,30,771.75,772.25,771.75,772.25,4
20120701|2012-05-29 22:30,30,771.75,771.75,771.75,771.75,1
20120701|2012-05-29 23:30,30,771.75,771.75,771.75,771.75,1
20120701|2012-05-30 00:00,30,771.75,772,771.75,771.75,5
20120701|2012-05-30 01:30,30,771.75,771.75,771.75,771.75,7
20120701|2012-05-30 02:00,30,771.75,771.75,771.75,771.75,6
20120701|2012-05-30 02:30,30,771.75,771.75,771.75,771.75,5
20120701|2012-05-30 03:00,30,771.75,771.75,771.5,771.5,8
20120701|2012-05-30 04:00,30,773,773,773,773,3
20120701|2012-05-30 05:00,30,772,772,772,772,1
20120701|2012-05-30 06:30,30,772,772.25,770.5,771.5,6
20120701|2012-05-30 07:00,30,768.25,768.25,768.25,768.25,3
20120701|2012-05-30 07:30,30,768.25,770,768.25,769,6
20120701|2012-05-30 08:00,30,769,769,767,768,79
20120701|2012-05-30 08:30,30,768,768,766,766,13
20120701|2012-05-30 09:00,30,765.25,766.5,765.25,766,18
20120701|2012-05-30 09:30,30,766.75,772.5,762.5,771.5,120
20120701|2012-05-30 10:00,30,771.25,772.5,768,768.5,54
20120701|2012-05-30 10:30,30,768,769,767,768.75,28
20120701|2012-05-30 11:00,30,769,769.25,766.5,768.25,20
20120701|2012-05-30 11:30,30,765.75,766.25,764,764.25,31
20120701|2012-05-30 12:00,30,765.75,766.25,763,764,51
20120701|2012-05-30 12:30,30,764,765.75,760.25,762,115
20120701|2012-05-30 13:00,30,763,767,762.5,762.5,294
20120701|2012-05-30 13:30,30,762,763,762,763,32
20120701|2012-05-30 17:00,31,764,765,762.75,762.75,122
20120701|2012-05-30 17:30,31,764,764,764,764,2
20120701|2012-05-30 19:00,31,764,765,764,765,7
20120701|2012-05-30 23:30,31,763.25,763.25,763.25,763.25,1
20120701|2012-05-31 00:00,31,763.25,763.25,763.25,763.25,1
20120701|2012-05-31 01:00,31,762.75,762.75,762.75,762.75,4
20120701|2012-05-31 02:00,31,762.75,762.75,762,762,10
20120701|2012-05-31 02:30,31,762,763.25,761.25,761.25,13
20120701|2012-05-31 05:00,31,760.75,760.75,760.75,760.75,1
20120701|2012-05-31 07:30,31,761,761,761,761,15
20120701|2012-05-31 08:00,31,761,761,760,761,14
20120701|2012-05-31 08:30,31,760.5,761,760.5,760.75,13
20120701|2012-05-31 09:00,31,760.5,761,759.25,761,5
20120701|2012-05-31 09:30,31,760,760.5,757.25,759,105
20120701|2012-05-31 10:00,31,759.75,761.75,757.75,761.75,99
20120701|2012-05-31 10:30,31,761.25,761.75,758.25,759.75,13
20120701|2012-05-31 11:00,31,760,763.25,759.75,763.25,55
20120701|2012-05-31 11:30,31,761,763.25,760,760,12
20120701|2012-05-31 12:00,31,760,760.25,759,759.75,23
20120701|2012-05-31 12:30,31,760.5,761.75,758.75,759.75,27
20120701|2012-05-31 13:00,31,759,760,750,754.5,407
20120701|2012-05-31 13:30,31,755,756.5,755,756.5,9
20120701|2012-05-31 17:00,1,753.5,755.75,753.5,755.75,2
20120701|2012-05-31 18:00,1,754.75,754.75,752.25,752.25,4
20120701|2012-05-31 18:30,1,752,752,752,752,2
20120701|2012-05-31 20:00,1,752,752,752,752,1
20120701|2012-05-31 20:30,1,752.75,752.75,752.75,752.75,1
20120701|2012-05-31 21:00,1,753.75,755.75,753.75,755.75,16
20120701|2012-05-31 23:00,1,753.25,753.25,753.25,753.25,1
20120701|2012-06-01 01:00,1,752.25,752.25,752.25,752.25,1
20120701|2012-06-01 02:00,1,753.25,753.25,753.25,753.25,1
20120701|2012-06-01 05:00,1,752.75,752.75,752.75,752.75,2
20120701|2012-06-01 07:00,1,752.5,753,751.75,751.75,5
20120701|2012-06-01 07:30,1,750,750,747,748,43
20120701|2012-06-01 08:00,1,751.75,752.5,751,752.25,25
20120701|2012-06-01 08:30,1,752.25,753,748.25,748.25,41
20120701|2012-06-01 09:00,1,747,751.25,745,746.5,67
20120701|2012-06-01 09:30,1,745.75,750,741.75,745.5,300
20120701|2012-06-01 10:00,1,745.75,753,745,750.75,106
20120701|2012-06-01 10:30,1,750.5,755,750.5,754.25,82
20120701|2012-06-01 11:00,1,754,754,748,752,83
20120701|2012-06-01 11:30,1,749.5,751.75,748,748.25,64
20120701|2012-06-01 12:00,1,747.5,748.25,741.5,744,161
20120701|2012-06-01 12:30,1,743.25,743.25,740.5,742,36
20120701|2012-06-01 13:00,1,740.75,742.25,738,739,195
20120701|2012-06-01 13:30,1,740,740,738.25,739,50
20120701|2012-06-03 17:00,4,739.5,741,739.5,740,36
20120701|2012-06-03 17:30,4,740,740,740,740,1
20120701|2012-06-03 18:30,4,739.25,739.25,739,739,2
20120701|2012-06-03 19:00,4,739.25,739.25,739.25,739.25,2
20120701|2012-06-03 19:30,4,738.75,738.75,738.25,738.25,2
20120701|2012-06-03 20:00,4,738.25,738.25,738.25,738.25,1
20120701|2012-06-03 20:30,4,738.25,738.25,738.25,738.25,2
20120701|2012-06-04 03:00,4,739.75,739.75,739.75,739.75,1
20120701|2012-06-04 04:00,4,738.25,738.25,738.25,738.25,1
20120701|2012-06-04 04:30,4,738.25,740.25,738.25,738.75,7
20120701|2012-06-04 05:00,4,738.75,738.75,738.75,738.75,4
20120701|2012-06-04 07:00,4,745,745,743,743,3
20120701|2012-06-04 07:30,4,744,744.5,744,744.5,2
20120701|2012-06-04 08:00,4,744.75,745,743.25,745,8
20120701|2012-06-04 08:30,4,746,746,744,744,6
20120701|2012-06-04 09:00,4,744,750,744,748.75,108
20120701|2012-06-04 09:30,4,748.75,759,747.25,747.25,240
20120701|2012-06-04 10:00,4,747.5,747.5,743.75,744,54
20120701|2012-06-04 10:30,4,743.5,746,743.5,745.25,25
20120701|2012-06-04 11:00,4,746,746,743.75,744.25,38
20120701|2012-06-04 11:30,4,744.5,746.5,744.5,745.75,28
20120701|2012-06-04 12:00,4,746,748.75,746,746.5,60
20120701|2012-06-04 12:30,4,748,748.75,746.25,746.25,27
20120701|2012-06-04 13:00,4,747,750.5,739.25,744.5,1123
20120701|2012-06-04 13:30,4,744,745.5,744,745.25,15
20120701|2012-06-04 17:00,5,745.25,750.25,745,745,4
20120701|2012-06-04 19:00,5,745,745,745,745,2
20120701|2012-06-04 20:30,5,745,745,745,745,1
20120701|2012-06-05 03:00,5,744.25,744.25,744.25,744.25,1
20120701|2012-06-05 05:00,5,744.25,744.25,744.25,744.25,3
20120701|2012-06-05 06:30,5,744.25,744.5,744.25,744.5,4
20120701|2012-06-05 07:00,5,742.5,744,742.25,742.25,5
20120701|2012-06-05 07:30,5,744.75,744.75,744.75,744.75,2
20120701|2012-06-05 08:00,5,742.5,742.5,742.25,742.5,5
20120701|2012-06-05 08:30,5,743.5,743.5,742.5,743.5,16
20120701|2012-06-05 09:00,5,742.5,745.75,742.5,745,6
20120701|2012-06-05 09:30,5,745,746.5,739.5,740,205
20120701|2012-06-05 10:00,5,740,742,739,741,42
20120701|2012-06-05 10:30,5,740,740.5,736.75,737,106
20120701|2012-06-05 11:00,5,736.75,742.75,736.75,742.75,45
20120701|2012-06-05 11:30,5,741.25,741.25,736.75,738.5,31
20120701|2012-06-05 12:00,5,739,739.75,736.25,737.5,65
20120701|2012-06-05 12:30,5,737.75,737.75,735.25,735.75,37
20120701|2012-06-05 13:00,5,735.25,735.25,727,729.75,1595
20120701|2012-06-05 13:30,5,730.25,730.25,727,728,29
20120701|2012-06-05 17:00,6,729,734.25,728.5,732.75,31
20120701|2012-06-05 18:00,6,731.5,731.5,731.5,731.5,1
20120701|2012-06-05 19:00,6,732,732,732,732,1
20120701|2012-06-05 19:30,6,732.25,732.25,732,732,4
20120701|2012-06-05 20:30,6,732.5,732.5,732.5,732.5,2
20120701|2012-06-05 21:00,6,732.5,732.5,732.5,732.5,3
20120701|2012-06-05 21:30,6,733.5,733.5,733.5,733.5,1
20120701|2012-06-05 22:00,6,732.5,732.5,732.5,732.5,4
20120701|2012-06-06 01:30,6,732,732,732,732,7
20120701|2012-06-06 04:00,6,733.25,733.25,733.25,733.25,3
20120701|2012-06-06 05:00,6,733.25,733.25,733.25,733.25,1
20120701|2012-06-06 05:30,6,733.25,733.25,733.25,733.25,1
20120701|2012-06-06 06:00,6,733,733,733,733,1
20120701|2012-06-06 06:30,6,732,732,732,732,3
20120701|2012-06-06 07:30,6,731.5,731.75,731.5,731.75,7
20120701|2012-06-06 08:00,6,731.75,732.75,731.75,732.5,7
20120701|2012-06-06 08:30,6,733.5,737.5,733.5,737.5,23
20120701|2012-06-06 09:00,6,738,741,738,741,27
20120701|2012-06-06 09:30,6,742.75,745.75,740,741,115
20120701|2012-06-06 10:00,6,742.5,742.5,740.25,741,53
20120701|2012-06-06 10:30,6,742,744.5,739.25,743.25,108
20120701|2012-06-06 11:00,6,742.5,744.25,740.75,741.25,86
20120701|2012-06-06 11:30,6,741.5,743,741.25,743,55
20120701|2012-06-06 12:00,6,742,742.25,740,741.25,78
20120701|2012-06-06 12:30,6,742,747.25,741,744.5,140
20120701|2012-06-06 13:00,6,744,748,738,745,1422
20120701|2012-06-06 13:30,6,745,745.25,743.25,744,21
20120701|2012-06-06 17:00,7,744.25,748.75,744.25,748,12
20120701|2012-06-06 17:30,7,746.25,746.25,746.25,746.25,2
20120701|2012-06-06 18:00,7,746.25,746.25,746.25,746.25,3
20120701|2012-06-06 18:30,7,746.25,748.25,746.25,748.25,4
20120701|2012-06-06 19:00,7,746.25,747.75,746,747.75,3
20120701|2012-06-06 19:30,7,747.75,747.75,747.75,747.75,1
20120701|2012-06-06 21:00,7,748.75,751.25,748.75,751.25,5
20120701|2012-06-06 22:30,7,750.75,752.25,750.75,752.25,5
20120701|2012-06-07 01:30,7,748.25,748.25,748.25,748.25,1
20120701|2012-06-07 02:00,7,748.5,748.5,748.5,748.5,2
20120701|2012-06-07 02:30,7,748.25,748.25,748.25,748.25,1
20120701|2012-06-07 03:00,7,748.5,748.5,746,746.25,3
20120701|2012-06-07 03:30,7,745.5,746,745.5,746,2
20120701|2012-06-07 04:00,7,745.5,745.75,745.5,745.75,2
20120701|2012-06-07 05:00,7,747.75,747.75,747.75,747.75,1
20120701|2012-06-07 06:00,7,751,751,751,751,1
20120701|2012-06-07 07:00,7,750.75,754.75,750.75,754.75,8
20120701|2012-06-07 07:30,7,752.5,752.75,750.75,750.75,4
20120701|2012-06-07 08:00,7,753,759,753,759,23
20120701|2012-06-07 08:30,7,758,765,758,760,53
20120701|2012-06-07 09:00,7,761.25,761.25,759,759,14
20120701|2012-06-07 09:30,7,758.75,762.75,753,755,112
20120701|2012-06-07 10:00,7,753.5,755.75,752.25,753.75,35
20120701|2012-06-07 10:30,7,754.25,758,753.75,755.5,32
20120701|2012-06-07 11:00,7,755.5,760,755,760,66
20120701|2012-06-07 11:30,7,759.25,761.5,758.25,760,61
20120701|2012-06-07 12:00,7,760,765.5,760,764.25,170
20120701|2012-06-07 12:30,7,764.75,766.75,761.25,763.25,173
20120701|2012-06-07 13:00,7,762.75,768.75,761.5,767,1480
20120701|2012-06-07 13:30,7,766.75,766.75,764.75,765,26
20120701|2012-06-07 17:00,8,766,766,766,766,4
20120701|2012-06-07 17:30,8,764.5,765.75,764.5,765.75,4
20120701|2012-06-07 18:00,8,765.75,765.75,765.75,765.75,1
20120701|2012-06-07 18:30,8,765,765,765,765,1
20120701|2012-06-07 19:30,8,765.5,766.25,765.5,765.5,19
20120701|2012-06-07 20:00,8,764,764,764,764,2
20120701|2012-06-07 22:00,8,765,765,764.75,764.75,3
20120701|2012-06-08 00:00,8,766.75,766.75,766.75,766.75,6
20120701|2012-06-08 02:00,8,765.25,765.25,765.25,765.25,2
20120701|2012-06-08 02:30,8,764.25,764.25,763,763,2
20120701|2012-06-08 03:00,8,763,763,762.75,762.75,4
20120701|2012-06-08 05:30,8,763.5,763.5,763.25,763.25,2
20120701|2012-06-08 06:30,8,763.25,763.25,763.25,763.25,2
20120701|2012-06-08 07:00,8,763.5,763.5,763.25,763.25,2
20120701|2012-06-08 07:30,8,763.75,763.75,763.25,763.25,3
20120701|2012-06-08 08:00,8,764,764,761.5,764,38
20120701|2012-06-08 08:30,8,761.75,764,761.25,764,51
20120701|2012-06-08 09:00,8,763.75,764.5,763,763,30
20120701|2012-06-08 09:30,8,763,765.5,761.25,764.75,174
20120701|2012-06-08 10:00,8,764.5,765.75,762.5,764.5,35
20120701|2012-06-08 10:30,8,764.25,768,764,766,34
20120701|2012-06-08 11:00,8,764.75,766.25,763.75,765.25,25
20120701|2012-06-08 11:30,8,765.5,767.25,764.5,767.25,27
20120701|2012-06-08 12:00,8,767.75,769.25,765.5,768,45
20120701|2012-06-08 12:30,8,768.25,769,766.75,766.75,28
20120701|2012-06-08 13:00,8,766.5,773.75,764.5,768,1411
20120701|2012-06-08 13:30,8,766.5,767,766.5,767,9
20120701|2012-06-10 17:00,11,767.25,769.25,767.25,769.25,6
20120701|2012-06-10 17:30,11,768.75,768.75,768.75,768.75,1
20120701|2012-06-10 18:00,11,769.25,771.5,769.25,771.5,14
20120701|2012-06-10 18:30,11,770.25,770.25,770,770,2
20120701|2012-06-10 19:00,11,770,773.25,770,773.25,6
20120701|2012-06-11 01:00,11,773,773,773,773,2
20120701|2012-06-11 03:00,11,773,773,773,773,2
20120701|2012-06-11 04:00,11,773,775,773,775,8
20120701|2012-06-11 04:30,11,774.75,774.75,774.25,774.25,4
20120701|2012-06-11 05:30,11,775,776.75,775,776.75,10
20120701|2012-06-11 06:00,11,776.75,776.75,776.75,776.75,1
20120701|2012-06-11 06:30,11,777,777.75,777,777.75,3
20120701|2012-06-11 07:30,11,776.5,777.75,776.5,777.75,6
20120701|2012-06-11 08:00,11,776.75,779.25,775,777.75,19
20120701|2012-06-11 08:30,11,780.25,783.25,779.25,780,47
20120701|2012-06-11 09:00,11,780,785,780,784,19
20120701|2012-06-11 09:30,11,784,786.5,783,783.5,201
20120701|2012-06-11 10:00,11,783.5,784.25,777.25,778.5,225
20120701|2012-06-11 10:30,11,778.5,780,778.25,778.5,48
20120701|2012-06-11 11:00,11,779,783.25,779,782,54
20120701|2012-06-11 11:30,11,782,784,781.25,784,78
20120701|2012-06-11 12:00,11,784,786.5,782.5,784.5,79
20120701|2012-06-11 12:30,11,784,784.75,781,782,49
20120701|2012-06-11 13:00,11,781,782.75,775.5,775.5,172
20120701|2012-06-11 13:30,11,776,777,775.5,776,9
20120701|2012-06-11 17:00,12,779.75,780,776,776,15
20120701|2012-06-11 18:00,12,778.5,778.5,777.5,777.5,5
20120701|2012-06-11 19:00,12,778.5,778.5,778.5,778.5,2
20120701|2012-06-11 21:30,12,778.5,779,778.5,779,7
20120701|2012-06-11 22:30,12,778.5,778.5,778.5,778.5,1
20120701|2012-06-11 23:30,12,779.5,779.75,779.5,779.75,12
20120701|2012-06-12 00:00,12,779.75,779.75,779.75,779.75,1
20120701|2012-06-12 00:30,12,779.75,780,779.75,780,9
20120701|2012-06-12 01:00,12,781.5,783.75,781.5,783.5,6
20120701|2012-06-12 03:00,12,783.5,783.5,783.5,783.5,4
20120701|2012-06-12 03:30,12,784.5,784.5,784.5,784.5,2
20120701|2012-06-12 04:00,12,784.75,784.75,784.75,784.75,1
20120701|2012-06-12 04:30,12,785,785,785,785,1
20120701|2012-06-12 05:00,12,786,786,786,786,2
20120701|2012-06-12 05:30,12,783,783.5,783,783.5,2
20120701|2012-06-12 06:30,12,783.5,783.5,783.5,783.5,6
20120701|2012-06-12 07:00,12,782.5,790.5,782.5,782.5,13
20120701|2012-06-12 07:30,12,784.75,784.75,776,776,36
20120701|2012-06-12 08:00,12,777,780.5,777,780.5,10
20120701|2012-06-12 08:30,12,776.25,776.25,772.75,775,41
20120701|2012-06-12 09:00,12,774,774,773.75,773.75,5
20120701|2012-06-12 09:30,12,772.25,772.25,764.25,766,115
20120701|2012-06-12 10:00,12,766.5,770.75,766,766.25,69
20120701|2012-06-12 10:30,12,767,767,765.25,767,26
20120701|2012-06-12 11:00,12,766.75,767.75,763.25,763.75,239
20120701|2012-06-12 11:30,12,764,765.25,763.25,765.25,63
20120701|2012-06-12 12:00,12,766.75,769.25,766.75,767.5,27
20120701|2012-06-12 12:30,12,765,765.75,764.25,765.5,30
20120701|2012-06-12 13:00,12,765.25,767.25,763.75,764.75,49
20120701|2012-06-12 13:30,12,764.75,767.5,764.75,767,13
20120701|2012-06-12 17:00,13,763.75,764,763.75,764,7
20120701|2012-06-12 17:30,13,765,765,765,765,1
20120701|2012-06-13 02:00,13,765,765.5,765,765.5,2
20120701|2012-06-13 02:30,13,765.5,765.5,765.5,765.5,1
20120701|2012-06-13 05:00,13,766.75,766.75,766.75,766.75,1
20120701|2012-06-13 06:30,13,768.25,770,768.25,770,5
20120701|2012-06-13 07:00,13,769,769,769,769,5
20120701|2012-06-13 08:00,13,765,765,763,763,12
20120701|2012-06-13 08:30,13,764.75,765.25,764.25,764.75,32
20120701|2012-06-13 09:00,13,765.25,766,765.25,766,4
20120701|2012-06-13 09:30,13,765,769.5,764.75,769,89
20120701|2012-06-13 10:00,13,770.25,771.5,767.5,767.5,51
20120701|2012-06-13 10:30,13,766.5,770,766,770,36
20120701|2012-06-13 11:00,13,769.75,774,768,773.75,50
20120701|2012-06-13 11:30,13,773.75,774.75,772.75,774,25
20120701|2012-06-13 12:00,13,775,777.25,773.75,776.5,47
20120701|2012-06-13 12:30,13,775.25,777.25,775,775,38
20120701|2012-06-13 13:00,13,776,777.25,771.75,772.5,79
20120701|2012-06-13 13:30,13,772.5,774,771.75,773,10
20120701|2012-06-13 17:00,14,770.25,772,766.5,772,18
20120701|2012-06-13 18:00,14,773,773,773,773,1
20120701|2012-06-13 18:30,14,774.75,775.5,774.75,775.5,2
20120701|2012-06-13 20:30,14,773.5,773.5,773.5,773.5,2
20120701|2012-06-13 21:00,14,773.25,773.25,772.25,772.25,4
20120701|2012-06-13 22:30,14,774,774,772,772,6
20120701|2012-06-14 02:30,14,773.75,775,773.75,775,2
20120701|2012-06-14 03:30,14,776.5,776.5,776.5,776.5,1
20120701|2012-06-14 06:30,14,778,780.5,778,780.5,10
20120701|2012-06-14 07:00,14,780.5,781.5,778,781,22
20120701|2012-06-14 07:30,14,780.25,781,780.25,781,3
20120701|2012-06-14 08:00,14,781,781.5,780.5,780.5,13
20120701|2012-06-14 08:30,14,782.5,786.75,782.5,786.75,35
20120701|2012-06-14 09:00,14,785.5,790.5,784.5,790.25,97
20120701|2012-06-14 09:30,14,790.75,797.25,790,796.25,145
20120701|2012-06-14 10:00,14,797,798,794,794,94
20120701|2012-06-14 10:30,14,795.75,797.75,794,797.5,69
20120701|2012-06-14 11:00,14,797.75,798,794,794,116
20120701|2012-06-14 11:30,14,794,794,789.5,790.75,67
20120701|2012-06-14 12:00,14,790.25,794,790.25,793.75,47
20120701|2012-06-14 12:30,14,793.75,795,791.5,792.75,47
20120701|2012-06-14 13:00,14,792.5,795,791.25,793,94
20120701|2012-06-14 13:30,14,791.75,792,790,791.25,33
20120701|2012-06-14 17:00,15,793.75,793.75,793.75,793.75,2
20120701|2012-06-14 18:30,15,793.5,793.5,791,791,31
20120701|2012-06-14 19:00,15,791,791,790.5,790.5,5
20120701|2012-06-14 23:00,15,792.25,792.25,792.25,792.25,1
20120701|2012-06-14 23:30,15,792.25,792.25,792.25,792.25,2
20120701|2012-06-15 00:30,15,792.5,792.5,792.5,792.5,2
20120701|2012-06-15 02:30,15,793,793,793,793,1
20120701|2012-06-15 03:30,15,793,793,793,793,1
20120701|2012-06-15 04:30,15,793.25,795,793.25,795,11
20120701|2012-06-15 06:00,15,792.5,792.5,792.25,792.25,8
20120701|2012-06-15 07:00,15,792.75,792.75,792.25,792.25,4
20120701|2012-06-15 07:30,15,791.5,791.5,791.25,791.25,2
20120701|2012-06-15 08:00,15,791.25,793.5,791,791,18
20120701|2012-06-15 08:30,15,791,792.25,790.75,792.25,22
20120701|2012-06-15 09:00,15,794.5,794.5,791.5,793,16
20120701|2012-06-15 09:30,15,793.5,794.75,790.5,794.5,76
20120701|2012-06-15 10:00,15,794.75,798.5,794.25,794.25,124
20120701|2012-06-15 10:30,15,794.5,797.5,794,795,33
20120701|2012-06-15 11:00,15,795,795.25,794,794,31
20120701|2012-06-15 11:30,15,794.25,794.25,793.25,794,39
20120701|2012-06-15 12:00,15,792.75,793,792,793,19
20120701|2012-06-15 12:30,15,793,793,787.75,787.75,44
20120701|2012-06-15 13:00,15,786.75,792,785.5,791,64
20120701|2012-06-15 13:30,15,791.5,791.5,789.5,790.5,21
20120701|2012-06-17 17:00,18,790,790,790,790,1
20120701|2012-06-17 19:00,18,788.75,788.75,788.75,788.75,1
20120701|2012-06-18 00:30,18,788,788,788,788,1
20120701|2012-06-18 01:00,18,790.25,790.25,790.25,790.25,1
20120701|2012-06-18 01:30,18,787.75,787.75,787.75,787.75,1
20120701|2012-06-18 02:00,18,791,791.25,791,791.25,2
20120701|2012-06-18 05:30,18,789.5,789.5,789.5,789.5,1
20120701|2012-06-18 06:00,18,788.5,788.5,788.5,788.5,1
20120701|2012-06-18 06:30,18,790.5,790.5,790.5,790.5,1
20120701|2012-06-18 08:30,18,790,790,787.5,789,6
20120701|2012-06-18 09:00,18,789.25,793,789.25,793,9
20120701|2012-06-18 09:30,18,792.5,800,792.5,800,96
20120701|2012-06-18 10:00,18,800,804.25,799.5,802.5,96
20120701|2012-06-18 10:30,18,802.5,805.5,802,805.5,57
20120701|2012-06-18 11:00,18,805.25,806.25,804,805,42
20120701|2012-06-18 11:30,18,804.5,807.25,803.75,805,55
20120701|2012-06-18 12:00,18,805,805.25,801.75,801.75,48
20120701|2012-06-18 12:30,18,803.5,804.25,802,804.25,29
20120701|2012-06-18 13:00,18,806.25,807,800.75,803.75,138
20120701|2012-06-18 13:30,18,805,805,799.75,799.75,23
20120701|2012-06-18 18:00,19,802.5,802.5,802.5,802.5,1
20120701|2012-06-18 18:30,19,803,803,803,803,1
20120701|2012-06-18 20:30,19,806.25,806.25,806.25,806.25,1
20120701|2012-06-18 23:30,19,803.75,803.75,803.75,803.75,1
20120701|2012-06-19 00:30,19,803,803,803,803,1
20120701|2012-06-19 01:00,19,803,803,803,803,1
20120701|2012-06-19 01:30,19,803,803,803,803,1
20120701|2012-06-19 03:00,19,802,802,800.75,800.75,2
20120701|2012-06-19 04:00,19,803,803,803,803,2
20120701|2012-06-19 04:30,19,803,803,803,803,6
20120701|2012-06-19 05:00,19,803,803,803,803,9
20120701|2012-06-19 07:30,19,808,809.25,808,809,22
20120701|2012-06-19 08:00,19,809.5,809.5,809,809.25,28
20120701|2012-06-19 08:30,19,810,810.75,809,810,34
20120701|2012-06-19 09:00,19,810.5,810.75,807.25,807.25,5
20120701|2012-06-19 09:30,19,807.75,807.75,800.5,802.25,206
20120701|2012-06-19 10:00,19,802,803,798.75,800.5,96
20120701|2012-06-19 10:30,19,801,802.75,800.5,801.5,55
20120701|2012-06-19 11:00,19,802.25,802.5,800.5,802.25,40
20120701|2012-06-19 11:30,19,801.5,802.25,800.5,801.25,39
20120701|2012-06-19 12:00,19,802,802.5,794.25,796.5,80
20120701|2012-06-19 12:30,19,795.75,796.5,792,792.5,117
20120701|2012-06-19 13:00,19,793.25,801,793.25,797.5,29
20120701|2012-06-19 13:30,19,798.5,798.5,796.25,797.25,8
20120701|2012-06-19 17:30,20,799,799,799,799,1
20120701|2012-06-19 19:30,20,798.75,799,798.75,799,2
20120701|2012-06-19 20:30,20,799,799,799,799,4
20120701|2012-06-20 00:30,20,798.75,799,798.75,799,4
20120701|2012-06-20 02:30,20,799,799,799,799,2
20120701|2012-06-20 03:30,20,800.5,800.75,800.5,800.75,2
20120701|2012-06-20 04:00,20,800.75,801.5,800.75,801.5,5
20120701|2012-06-20 05:00,20,801.5,801.5,801.5,801.5,3
20120701|2012-06-20 05:30,20,801.5,801.5,800.5,800.5,25
20120701|2012-06-20 06:00,20,801,801,800,800,2
20120701|2012-06-20 06:30,20,800.25,800.25,800.25,800.25,1
20120701|2012-06-20 07:00,20,799,799.25,799,799,40
20120701|2012-06-20 07:30,20,797,797,797,797,1
20120701|2012-06-20 08:00,20,798,798,798,798,1
20120701|2012-06-20 08:30,20,799.75,799.75,799.75,799.75,1
20120701|2012-06-20 09:00,20,798.75,798.75,795.5,796,19
20120701|2012-06-20 09:30,20,800,805.5,799.75,804.5,40
20120701|2012-06-20 10:00,20,807.5,808,804,804,33
20120701|2012-06-20 10:30,20,807.25,808,806.25,807.5,40
20120701|2012-06-20 11:00,20,807.75,824.25,806.25,820.75,68
20120701|2012-06-20 11:30,20,821,826.75,817.25,824.25,68
20120701|2012-06-20 12:00,20,826,841,825.5,834.25,133
20120701|2012-06-20 12:30,20,834.5,839,831.25,833.75,97
20120701|2012-06-20 13:00,20,833.75,852.75,831.25,849.75,226
20120701|2012-06-20 13:30,20,848.5,848.5,841,841.25,36
20120701|2012-06-20 17:00,21,842.5,842.5,840,840.25,5
20120701|2012-06-20 22:00,21,840.75,841,840.75,841,2
20120701|2012-06-20 23:30,21,841,841,841,841,1
20120701|2012-06-21 01:00,21,842,842.25,842,842.25,6
20120701|2012-06-21 04:30,21,843,843,843,843,2
20120701|2012-06-21 05:30,21,844,844,844,844,1
20120701|2012-06-21 06:00,21,844.5,844.5,843.75,843.75,4
20120701|2012-06-21 06:30,21,843.25,843.25,842.75,842.75,3
20120701|2012-06-21 08:00,21,847.5,847.5,847.5,847.5,1
20120701|2012-06-21 08:30,21,850.5,850.75,849.5,849.5,4
20120701|2012-06-21 09:00,21,848,857.5,848,857.5,11
20120701|2012-06-21 09:30,21,856,876,853.5,870.25,167
20120701|2012-06-21 10:00,21,870,870,853.5,857.25,68
20120701|2012-06-21 10:30,21,857.5,860,856,856,52
20120701|2012-06-21 11:00,21,854,854.75,843.5,854.75,33
20120701|2012-06-21 11:30,21,853.75,853.75,851,851,3
20120701|2012-06-21 12:00,21,850,850.5,845,846.25,27
20120701|2012-06-21 12:30,21,846.25,851,846.25,849.25,14
20120701|2012-06-21 13:00,21,847,850.25,842.75,844,65
20120701|2012-06-21 13:30,21,842.5,842.75,842,842,9
20120701|2012-06-21 19:00,22,840,840.75,840,840.75,2
20120701|2012-06-21 23:00,22,841.25,841.25,841.25,841.25,1
20120701|2012-06-22 04:30,22,851.25,851.25,851.25,851.25,1
20120701|2012-06-22 05:00,22,850,850,850,850,1
20120701|2012-06-22 05:30,22,851.5,853,851.5,853,9
20120701|2012-06-22 06:00,22,853.25,853.75,853.25,853.75,8
20120701|2012-06-22 06:30,22,853.75,853.75,853.75,853.75,1
20120701|2012-06-22 07:00,22,854,855.5,853.5,853.5,12
20120701|2012-06-22 07:30,22,853.75,853.75,853.75,853.75,2
20120701|2012-06-22 08:30,22,854.25,855.25,853.75,855,35
20120701|2012-06-22 09:00,22,853.75,854.75,853.75,854.75,3
20120701|2012-06-22 09:30,22,856.5,863.75,856.5,863.25,48
20120701|2012-06-22 10:00,22,863.75,870.5,863.75,865.5,65
20120701|2012-06-22 10:30,22,866.75,875,866.75,875,79
20120701|2012-06-22 11:00,22,876.25,886.5,876.25,885.75,62
20120701|2012-06-22 11:30,22,886,886.5,878.75,878.75,27
20120701|2012-06-22 12:00,22,875,875.5,861.75,862,22
20120701|2012-06-22 12:30,22,859.25,859.25,859,859,11
20120701|2012-06-22 13:00,22,858,863.5,858,863.5,25
20120701|2012-06-22 13:30,22,863.5,863.5,857.5,860.5,38
20120701|2012-06-24 17:00,25,860.25,867.5,860.25,867.5,13
20120701|2012-06-24 17:30,25,870,870,870,870,1
20120701|2012-06-24 19:30,25,872.25,872.25,872.25,872.25,1
20120701|2012-06-25 04:00,25,872,872,872,872,5
20120701|2012-06-25 05:00,25,871.25,871.25,871.25,871.25,1
20120701|2012-06-25 07:00,25,870.75,870.75,870.75,870.75,2
20120701|2012-06-25 07:30,25,872,872,872,872,3
20120701|2012-06-25 08:00,25,872,877.25,872,877.25,4
20120701|2012-06-25 09:00,25,883.5,885,883.5,885,17
20120701|2012-06-25 09:30,25,880.5,900,880.5,899,20
20120701|2012-06-25 10:00,25,896,898.25,896,896,57
20120701|2012-06-25 10:30,25,901.25,901.5,900,900.5,39
20120701|2012-06-25 11:00,25,900.25,900.5,900.25,900.5,10
20120701|2012-06-25 11:30,25,900.5,900.5,900.25,900.25,21
20120701|2012-06-25 12:00,25,895.5,895.5,895.5,895.5,6
20120701|2012-06-25 12:30,25,898.75,898.75,898.75,898.75,1
20120701|2012-06-25 13:00,25,900,903.25,896,900.5,22
20120701|2012-06-25 13:30,25,898.5,899.25,879,879.5,134
20120701|2012-06-25 14:00,25,879.5,879.5,874.5,874.5,6
20120701|2012-06-25 17:00,26,876,894,876,890.75,7
20120701|2012-06-25 20:30,26,876,876,876,876,1
20120701|2012-06-26 03:30,26,880,880,880,880,1
20120701|2012-06-26 04:00,26,882,882,880,880,10
20120701|2012-06-26 05:00,26,880.5,880.5,880,880,2
20120701|2012-06-26 05:30,26,881.75,881.75,880,880.5,3
20120701|2012-06-26 06:30,26,880.5,880.5,880,880,4
20120701|2012-06-26 07:00,26,880,881.25,879,879.25,20
20120701|2012-06-26 07:30,26,879.5,879.5,879.5,879.5,2
20120701|2012-06-26 08:00,26,878,878,878,878,1
20120701|2012-06-26 08:30,26,878,878,874.25,874.25,14
20120701|2012-06-26 09:00,26,874.75,875,871,871,5
20120701|2012-06-26 09:30,26,872.25,872.5,870,870,22
20120701|2012-06-26 10:00,26,871,881,867.75,867.75,53
20120701|2012-06-26 10:30,26,868.75,869,860,860,9
20120701|2012-06-26 11:00,26,858,859,858,859,3
20120701|2012-06-26 11:30,26,856.5,856.5,853,853,58
20120701|2012-06-26 12:00,26,855,855.25,854,854,14
20120701|2012-06-26 12:30,26,853,855,852,855,10
20120701|2012-06-26 13:00,26,856.5,856.5,850,850,29
20120701|2012-06-26 13:30,26,850,854,850,853.75,21
20120701|2012-06-26 14:00,26,855,855.25,855,855.25,6
20120701|2012-06-26 19:00,27,850,850,850,850,1
20120701|2012-06-27 07:00,27,859.5,861.5,859.5,861.5,4
20120701|2012-06-27 08:00,27,871.25,876.25,867.5,867.5,7
20120701|2012-06-27 08:30,27,868.5,868.5,866.25,866.25,3
20120701|2012-06-27 09:00,27,866.25,866.25,860,860,5
20120701|2012-06-27 09:30,27,862.25,862.25,855,855,46
20120701|2012-06-27 10:00,27,853,855.5,850,850,31
20120701|2012-06-27 10:30,27,851,851.5,851,851.5,20
20120701|2012-06-27 11:00,27,853,853.5,853,853.5,6
20120701|2012-06-27 11:30,27,853.5,853.5,849,849,17
20120701|2012-06-27 12:00,27,846.25,850,845.5,850,13
20120701|2012-06-27 12:30,27,848,852.75,847,849.75,33
20120701|2012-06-27 13:00,27,847,849.75,842,845,38
20120701|2012-06-27 13:30,27,845,845,845,845,3
20120701|2012-06-27 14:00,27,846.5,846.5,846.5,846.5,1
20120701|2012-06-28 07:30,28,849.25,849.25,849.25,849.25,1
20120701|2012-06-28 08:00,28,850,850,847,847,7
20120701|2012-06-28 08:30,28,845,845,845,845,1
20120701|2012-06-28 09:00,28,840.5,848.25,840,848.25,17
20120701|2012-06-28 09:30,28,847,855,844.25,844.25,44
20120701|2012-06-28 10:00,28,851,851,850,850,12
20120701|2012-06-28 11:30,28,851,851,851,851,8
20120701|2012-06-28 12:00,28,855,868.75,855,866,8
20120701|2012-06-28 13:00,28,868,868,865,865,18
20120701|2012-06-29 07:00,29,870.5,873,870.5,873,2
20120701|2012-06-29 08:30,29,862,866.25,862,866.25,23
20120701|2012-06-29 10:00,29,864,864,864,864,2
20120701|2012-06-29 11:30,29,869.25,870,869.25,870,6
20120701|2012-06-29 13:30,29,864,864,864,864,2
20120701|2012-07-01 17:00,2,864,864,864,864,1
20120701|2012-07-02 09:00,2,875.25,875.25,875.25,875.25,1
20120701|2012-07-02 09:30,2,874,874,873.25,873.25,2
20120701|2012-07-02 10:00,2,875,875,875,875,1
20120701|2012-07-02 13:30,2,864,864,864,864,3
20120701|2012-07-03 10:00,3,885.25,885.25,885.25,885.25,1
20120701|2012-07-05 10:00,5,920,920,920,920,1
20120901|2010-12-03 04:00,3,787,787,787,787,1
20120901|2010-12-03 10:30,3,793,793,793,793,2
20120901|2010-12-06 09:30,6,790.5,790.5,790.5,790.5,2
20120901|2010-12-06 12:30,6,800,800,800,800,5
20120901|2010-12-07 09:30,7,800,800.75,800,800.75,4
20120901|2010-12-07 13:00,7,800,801.5,800,801.5,2
20120901|2010-12-08 11:30,8,800,800,800,800,2
20120901|2010-12-09 09:30,9,800,805,800,805,3
20120901|2010-12-09 10:00,9,807,807,807,807,1
20120901|2010-12-09 10:30,9,810,811.5,810,811.5,5
20120901|2010-12-09 13:00,9,810,810,808,808,2
20120901|2010-12-10 09:30,10,805,809,805,808.75,3
20120901|2010-12-10 10:30,10,805,811,805,811,9
20120901|2010-12-10 11:00,10,815,815,815,815,3
20120901|2010-12-13 09:30,13,810,810,810,810,1
20120901|2010-12-13 12:00,13,813.5,813.5,813.5,813.5,1
20120901|2010-12-13 12:30,13,813.5,813.5,811.25,811.25,6
20120901|2010-12-13 13:00,13,816,816,816,816,1
20120901|2010-12-14 11:00,14,808,808,808,808,3
20120901|2010-12-14 11:30,14,811,811,809,809,2
20120901|2010-12-14 12:00,14,809,809,809,809,1
20120901|2010-12-14 13:00,14,811,811,811,811,1
20120901|2010-12-15 09:30,15,810,820,810,820,10
20120901|2010-12-15 10:30,15,820,820,820,820,1
20120901|2010-12-15 11:00,15,816,816,816,816,1
20120901|2010-12-16 12:30,16,809,809,809,809,1
20120901|2010-12-20 09:30,20,820,820,820,820,4
20120901|2010-12-20 10:00,20,820,823,820,823,3
20120901|2010-12-20 10:30,20,820,820,820,820,1
20120901|2010-12-20 12:00,20,825,825,825,825,1
20120901|2010-12-20 12:30,20,825,825,825,825,1
20120901|2010-12-22 10:00,22,820,820,820,820,1
20120901|2010-12-22 11:00,22,825,825,825,825,4
20120901|2010-12-22 11:30,22,830,830,830,830,3
20120901|2010-12-29 11:00,29,821,821,821,821,1
20120901|2010-12-31 10:30,31,830,830,830,830,1
20120901|2010-12-31 11:00,31,830,833.5,830,833.5,3
20120901|2010-12-31 11:30,31,837,837,837,837,1
20120901|2011-01-03 07:00,3,840,840,840,840,1
20120901|2011-01-03 10:30,3,840,840,840,840,1
20120901|2011-01-03 11:00,3,840,845,840,845,2
20120901|2011-01-03 11:30,3,840,840,840,840,1
20120901|2011-01-03 12:00,3,840,840,840,840,1
20120901|2011-01-03 13:00,3,842,843.25,842,843.25,3
20120901|2011-01-04 11:00,4,830,830,830,830,1
20120901|2011-01-04 11:30,4,830,830,830,830,1
20120901|2011-01-05 10:00,5,833.5,834.25,833.5,834.25,4
20120901|2011-01-05 11:00,5,835,835,835,835,1
20120901|2011-01-07 09:30,7,835,835,830.5,830.5,5
20120901|2011-01-07 10:30,7,837,837,837,837,1
20120901|2011-01-07 12:30,7,835,835,835,835,1
20120901|2011-01-10 11:30,10,841.75,841.75,841.75,841.75,1
20120901|2011-01-11 10:00,11,835.25,835.25,835,835,2
20120901|2011-01-12 09:30,12,845,850,845,849,10
20120901|2011-01-12 10:00,12,850,850,840.75,840.75,3
20120901|2011-01-12 18:00,13,840,850,840,850,4
20120901|2011-01-12 20:30,13,850,850,850,850,1
20120901|2011-01-13 06:30,13,850,850,850,850,2
20120901|2011-01-13 09:30,13,850,851,850,851,5
20120901|2011-01-13 13:00,13,862.25,862.25,862.25,862.25,1
20120901|2011-01-14 11:00,14,845.75,845.75,845.75,845.75,1
20120901|2011-01-14 11:30,14,847.25,847.25,847.25,847.25,1
20120901|2011-01-18 00:00,18,850,850,850,850,6
20120901|2011-01-18 01:00,18,855,855,855,855,1
20120901|2011-01-18 09:30,18,860,860,860,860,2
20120901|2011-01-18 10:00,18,860,860,860,860,1
20120901|2011-01-18 10:30,18,862,862,862,862,1
20120901|2011-01-18 11:00,18,862,862,857.75,857.75,3
20120901|2011-01-18 12:00,18,860,860,860,860,1
20120901|2011-01-18 13:00,18,862,862,862,862,1
20120901|2011-01-19 10:00,19,865,865.5,865,865.5,2
20120901|2011-01-19 19:30,20,865,865,865,865,1
20120901|2011-01-20 09:30,20,857.25,858,857.25,858,2
20120901|2011-01-20 10:00,20,857.75,857.75,857.5,857.5,2
20120901|2011-01-20 12:00,20,857.75,857.75,857.75,857.75,1
20120901|2011-01-21 09:30,21,865,870.25,865,870,6
20120901|2011-01-21 10:30,21,875,875,875,875,4
20120901|2011-01-21 11:00,21,872.5,872.5,872.5,872.5,1
20120901|2011-01-21 11:30,21,873.25,873.25,873.25,873.25,1
20120901|2011-01-21 12:00,21,875,875,875,875,1
20120901|2011-01-23 18:00,24,870,870,870,870,1
20120901|2011-01-24 09:30,24,872.25,872.5,872.25,872.5,2
20120901|2011-01-24 10:30,24,879,879,879,879,1
20120901|2011-01-24 12:30,24,880,880,880,880,1
20120901|2011-01-24 13:00,24,885,885,885,885,1
20120901|2011-01-25 11:30,25,884,884,884,884,2
20120901|2011-01-25 12:30,25,880.5,880.5,880.5,880.5,1
20120901|2011-01-25 18:00,26,880,880,880,880,1
20120901|2011-01-26 02:30,26,890,890,890,890,2
20120901|2011-01-26 06:00,26,892,892,892,892,2
20120901|2011-01-26 09:30,26,895,895,895,895,1
20120901|2011-01-26 10:00,26,900,900,900,900,6
20120901|2011-01-26 10:30,26,900,901,900,901,6
20120901|2011-01-26 11:00,26,900,900,900,900,3
20120901|2011-01-26 13:00,26,897,900,895.5,900,3
20120901|2011-01-26 18:00,27,898,900,898,900,2
20120901|2011-01-27 09:30,27,898,902,898,902,4
20120901|2011-01-27 10:00,27,900,900,900,900,5
20120901|2011-01-27 11:30,27,905,905,903,903,2
20120901|2011-01-27 12:00,27,902.5,903.25,900,900,7
20120901|2011-01-27 12:30,27,897.5,899.25,897.5,899.25,3
20120901|2011-01-27 18:00,28,898,899,898,899,5
20120901|2011-01-28 10:00,28,894.5,894.5,892,892,4
20120901|2011-01-28 12:00,28,890,890,890,890,2
20120901|2011-01-31 10:00,31,892.25,892.25,891.5,891.5,4
20120901|2011-01-31 11:00,31,895.5,895.5,895.5,895.5,2
20120901|2011-01-31 11:30,31,897,898,897,898,7
20120901|2011-01-31 12:00,31,899,899,898,899,4
20120901|2011-01-31 12:30,31,895.75,895.75,895.75,895.75,3
20120901|2011-01-31 13:00,31,895,895,895,895,1
20120901|2011-02-01 10:00,1,893.5,894.5,893.5,894.5,2
20120901|2011-02-01 10:30,1,895.5,896.5,895.5,895.5,4
20120901|2011-02-01 11:30,1,896.75,898.5,896.75,898.25,4
20120901|2011-02-01 12:00,1,896,896,896,896,1
20120901|2011-02-01 12:30,1,898,899,898,899,5
20120901|2011-02-01 13:00,1,900,900,886,886,11
20120901|2011-02-01 20:00,2,899,899,899,899,1
20120901|2011-02-02 09:30,2,903,906,903,906,3
20120901|2011-02-02 10:00,2,909,910,906.25,906.25,4
20120901|2011-02-02 11:00,2,905,905,905,905,1
20120901|2011-02-02 11:30,2,909,910,908,910,11
20120901|2011-02-02 12:00,2,910,910,908.5,910,8
20120901|2011-02-02 12:30,2,909.5,910,909,910,17
20120901|2011-02-02 13:00,2,913,915,913,915,5
20120901|2011-02-02 18:30,3,912,912,912,912,1
20120901|2011-02-03 09:30,3,912,912,912,912,1
20120901|2011-02-03 10:00,3,915,915,915,915,3
20120901|2011-02-03 11:00,3,910.75,910.75,910.75,910.75,1
20120901|2011-02-03 13:00,3,910,915,910,915,2
20120901|2011-02-06 21:00,7,915,915,915,915,1
20120901|2011-02-07 09:30,7,919.25,919.25,918,918,3
20120901|2011-02-07 10:00,7,919,920,919,920,3
20120901|2011-02-07 10:30,7,915.25,915.25,915.25,915.25,1
20120901|2011-02-08 09:30,8,915,925,915,925,7
20120901|2011-02-08 10:00,8,925,925,925,925,3
20120901|2011-02-08 10:30,8,928.5,929,928.5,929,3
20120901|2011-02-08 11:00,8,927,927,927,927,1
20120901|2011-02-08 22:00,9,929,929,929,929,1
20120901|2011-02-09 09:30,9,935,944,935,943.75,7
20120901|2011-02-09 11:00,9,940,940,940,940,3
20120901|2011-02-09 11:30,9,943.75,943.75,943.75,943.75,1
20120901|2011-02-09 12:00,9,943,943,943,943,2
20120901|2011-02-09 12:30,9,944,944,943.5,943.5,3
20120901|2011-02-09 13:00,9,940,940,937.75,937.75,2
20120901|2011-02-09 18:00,10,938,938,938,938,2
20120901|2011-02-10 11:00,10,930.5,930.5,930.5,930.5,2
20120901|2011-02-10 11:30,10,934.25,937.5,934,937.5,14
20120901|2011-02-10 12:00,10,934,935.25,934,935.25,2
20120901|2011-02-10 18:00,11,927,927,927,927,1
20120901|2011-02-11 10:00,11,921.75,921.75,921.75,921.75,2
20120901|2011-02-11 10:30,11,922.5,926.25,922.5,925.75,11
20120901|2011-02-11 11:30,11,922.75,922.75,915.75,915.75,2
20120901|2011-02-11 12:30,11,923,923,923,923,1
20120901|2011-02-13 18:00,14,927,927,927,927,1
20120901|2011-02-13 20:00,14,940,940,940,940,1
20120901|2011-02-14 09:30,14,936.75,940,936.75,940,5
20120901|2011-02-14 10:00,14,933.75,935.5,933.75,935.5,2
20120901|2011-02-14 11:00,14,933,933,933,933,1
20120901|2011-02-14 11:30,14,933,933,933,933,1
20120901|2011-02-14 12:30,14,931,931,931,931,1
20120901|2011-02-15 09:30,15,915,915,915,915,1
20120901|2011-02-15 11:00,15,911,911,911,911,2
20120901|2011-02-15 12:30,15,897.75,904.75,897.75,904.5,3
20120901|2011-02-15 13:00,15,910,910,906.5,906.5,6
20120901|2011-02-15 18:00,16,900,900,900,900,1
20120901|2011-02-16 09:30,16,900,904.5,898.5,898.5,12
20120901|2011-02-16 10:30,16,900,901.5,900,901.5,4
20120901|2011-02-16 11:00,16,899.25,902.25,899.25,900.75,15
20120901|2011-02-16 11:30,16,897.75,898.5,897.75,898.5,5
20120901|2011-02-16 12:30,16,898.25,898.25,898.25,898.25,2
20120901|2011-02-16 13:00,16,901.25,906,901.25,906,3
20120901|2011-02-16 18:00,17,906,906,906,906,6
20120901|2011-02-16 20:00,17,906,906,906,906,1
20120901|2011-02-16 21:00,17,906,906,906,906,1
20120901|2011-02-17 09:30,17,908,920,908,915.5,17
20120901|2011-02-17 11:00,17,915,915,915,915,1
20120901|2011-02-18 10:00,18,926.5,926.5,922.75,923.5,10
20120901|2011-02-18 10:30,18,929,929,925,925,4
20120901|2011-02-18 11:30,18,916.75,916.75,916.75,916.75,1
20120901|2011-02-18 12:00,18,914.5,914.5,913.5,913.5,6
20120901|2011-02-18 12:30,18,907,907,906.25,906.25,3
20120901|2011-02-22 10:30,22,882,882,860.5,860.75,8
20120901|2011-02-22 11:00,22,860.25,860.25,860.25,860.25,1
20120901|2011-02-22 12:00,22,857,857,857,857,1
20120901|2011-02-23 09:30,23,857,860,857,860,3
20120901|2011-02-23 10:00,23,862,862,862,862,5
20120901|2011-02-23 10:30,23,867.5,867.5,865.75,865.75,2
20120901|2011-02-23 12:00,23,867,867,867,867,1
20120901|2011-02-23 12:30,23,869.25,869.25,869.25,869.25,1
20120901|2011-02-23 13:00,23,868.5,868.5,868.5,868.5,1
20120901|2011-02-24 03:30,24,865.5,865.5,865.5,865.5,1
20120901|2011-02-24 09:30,24,865.5,865.5,865.5,865.5,5
20120901|2011-02-24 10:00,24,865.5,865.5,865.5,865.5,16
20120901|2011-02-24 10:30,24,866.5,866.5,866.5,866.5,1
20120901|2011-02-24 11:00,24,870.5,871,870.5,870.75,5
20120901|2011-02-24 12:00,24,870,870,870,870,4
20120901|2011-02-24 13:00,24,866.5,868,865.5,865.5,10
20120901|2011-02-25 09:30,25,880,880,880,880,1
20120901|2011-02-25 10:00,25,899,899,899,899,2
20120901|2011-02-25 10:30,25,892.25,892.25,892.25,892.25,2
20120901|2011-02-25 12:00,25,895,895,895,895,1
20120901|2011-02-28 10:30,28,885,885,885,885,1
20120901|2011-02-28 13:00,28,900,900,900,900,1
20120901|2011-03-01 09:30,1,900,900,900,900,1
20120901|2011-03-01 10:00,1,897,897,896,896,8
20120901|2011-03-01 13:00,1,898,898,898,898,1
20120901|2011-03-02 10:00,2,901,901,900,900,5
20120901|2011-03-03 09:30,3,900,900,900,900,1
20120901|2011-03-03 13:00,3,895.75,899.5,895.75,899.5,4
20120901|2011-03-03 18:30,4,900,900,900,900,1
20120901|2011-03-04 07:00,4,900,900,900,900,1
20120901|2011-03-04 09:30,4,900,903.5,900,903.5,7
20120901|2011-03-04 10:00,4,901,901,900.5,900.5,8
20120901|2011-03-04 10:30,4,900,900,898.75,898.75,5
20120901|2011-03-04 11:00,4,896,896,896,896,2
20120901|2011-03-04 12:30,4,903.25,903.25,899,899,3
20120901|2011-03-04 13:00,4,904,904,896,896,13
20120901|2011-03-07 09:30,7,900.25,900.25,900.25,900.25,1
20120901|2011-03-07 10:00,7,894,894,891.75,892.5,15
20120901|2011-03-07 10:30,7,881.5,881.5,881.5,881.5,2
20120901|2011-03-07 13:00,7,883.25,883.75,881,881,5
20120901|2011-03-08 09:30,8,877.5,877.5,877.5,877.5,2
20120901|2011-03-08 10:00,8,880.75,882.5,879.5,879.5,4
20120901|2011-03-08 10:30,8,873.75,873.75,873.75,873.75,2
20120901|2011-03-08 12:00,8,869.5,869.5,869.5,869.5,2
20120901|2011-03-08 13:00,8,867.5,867.75,865.5,865.5,11
20120901|2011-03-08 18:00,9,866,866,866,866,1
20120901|2011-03-09 03:30,9,870,870,870,870,3
20120901|2011-03-09 05:00,9,873.25,873.25,873.25,873.25,2
20120901|2011-03-09 05:30,9,873.5,874.25,873.5,874.25,2
20120901|2011-03-09 09:30,9,865.5,865.5,865.5,865.5,2
20120901|2011-03-09 10:00,9,865.5,865.5,860,860,6
20120901|2011-03-09 10:30,9,856.25,856.25,856.25,856.25,1
20120901|2011-03-09 11:00,9,848.75,849,848.25,848.25,5
20120901|2011-03-09 11:30,9,848,848,848,848,2
20120901|2011-03-09 12:00,9,857.75,861,857.75,861,4
20120901|2011-03-09 13:00,9,854.5,855.75,853.75,853.75,6
20120901|2011-03-10 09:30,10,840,840,840,840,1
20120901|2011-03-10 10:30,10,839.25,839.25,838.75,838.75,3
20120901|2011-03-10 13:00,10,838,838,837.75,838,9
20120901|2011-03-11 05:00,11,827.75,827.75,827,827,5
20120901|2011-03-11 10:00,11,827,827,827,827,1
20120901|2011-03-11 10:30,11,827,827,827,827,3
20120901|2011-03-11 12:30,11,822.5,822.75,822.5,822.75,2
20120901|2011-03-14 09:30,14,820,820,820,820,2
20120901|2011-03-14 10:00,14,817,817,817,817,4
20120901|2011-03-14 11:00,14,825,825,825,825,2
20120901|2011-03-14 11:30,14,820,822.25,820,822.25,3
20120901|2011-03-15 10:00,15,783,783,779.75,779.75,5
20120901|2011-03-15 10:30,15,789.5,789.5,787.5,787.5,2
20120901|2011-03-15 11:30,15,796.75,797.75,796.75,797.75,3
20120901|2011-03-16 09:30,16,802,802,802,802,1
20120901|2011-03-16 10:30,16,795,795,795,795,1
20120901|2011-03-16 11:00,16,789.5,789.5,789.5,789.5,1
20120901|2011-03-16 12:30,16,783.25,786.75,781,786.75,9
20120901|2011-03-16 13:00,16,785.5,788.25,785.5,788.25,2
20120901|2011-03-17 09:30,17,823,834,823,827.5,4
20120901|2011-03-17 10:00,17,826.75,826.75,826.75,826.75,2
20120901|2011-03-17 11:00,17,834.25,834.25,834.25,834.25,1
20120901|2011-03-17 21:30,18,855,855,855,855,1
20120901|2011-03-17 23:30,18,855,855,855,855,1
20120901|2011-03-18 09:30,18,857.5,857.5,857.5,857.5,1
20120901|2011-03-18 10:00,18,858,858,858,858,2
20120901|2011-03-18 10:30,18,860,865,860,865,2
20120901|2011-03-21 10:30,21,858,858,858,858,2
20120901|2011-03-21 11:30,21,860,860,860,860,1
20120901|2011-03-21 12:00,21,859,859,859,859,2
20120901|2011-03-21 13:00,21,857.25,857.25,857.25,857.25,2
20120901|2011-03-21 20:00,22,851.75,851.75,851.75,851.75,1
20120901|2011-03-23 09:30,23,846,846,846,846,1
20120901|2011-03-23 10:30,23,844.75,844.75,844.75,844.75,1
20120901|2011-03-23 11:00,23,845,845,845,845,1
20120901|2011-03-23 12:00,23,852.75,853,852.75,853,10
20120901|2011-03-23 12:30,23,848,848,846.75,846.75,4
20120901|2011-03-23 13:00,23,845.25,845.25,844.25,844.25,10
20120901|2011-03-24 09:30,24,852.5,853,852.5,853,6
20120901|2011-03-24 12:30,24,862.5,862.5,862.5,862.5,2
20120901|2011-03-24 13:00,24,860,862.75,857,857,14
20120901|2011-03-24 18:00,25,859,859,859,859,1
20120901|2011-03-24 19:00,25,860,860,860,860,3
20120901|2011-03-24 19:30,25,862,862,862,862,1
20120901|2011-03-25 09:30,25,864,864,864,864,1
20120901|2011-03-28 13:00,28,853.75,854.25,853.75,854.25,3
20120901|2011-03-29 11:30,29,856.5,856.5,856.5,856.5,1
20120901|2011-03-29 12:30,29,860,860,860,860,1
20120901|2011-03-29 13:00,29,860,860,860,860,4
20120901|2011-03-30 09:30,30,858,858,858,858,2
20120901|2011-03-30 11:00,30,857.25,857.5,857.25,857.5,2
20120901|2011-03-30 11:30,30,857.5,858.5,857.5,858,3
20120901|2011-03-30 12:00,30,858,858.75,858,858.75,7
20120901|2011-03-30 13:00,30,856,856,850.75,851,16
20120901|2011-03-31 09:30,31,862,875,862,875,3
20120901|2011-03-31 10:00,31,872.5,872.5,872.5,872.5,1
20120901|2011-03-31 11:00,31,885,887,885,887,14
20120901|2011-03-31 12:30,31,888,888,888,888,3
20120901|2011-03-31 13:00,31,881.5,884.25,881.5,882,5
20120901|2011-04-01 11:00,1,885.75,886,885.75,885.75,4
20120901|2011-04-01 12:30,1,884,887,883,887,10
20120901|2011-04-01 13:00,1,884.75,888,884.75,888,2
20120901|2011-04-03 22:00,4,888,888,888,888,1
20120901|2011-04-04 09:30,4,895,900,895,895,12
20120901|2011-04-04 10:00,4,902,902,902,902,1
20120901|2011-04-04 10:30,4,902.25,902.25,902.25,902.25,1
20120901|2011-04-04 11:00,4,902,904.5,902,904.5,5
20120901|2011-04-04 12:00,4,905,905,905,905,1
20120901|2011-04-04 12:30,4,910,910,910,910,1
20120901|2011-04-04 13:00,4,910,915,910,915,3
20120901|2011-04-05 09:30,5,900,917.5,900,917,5
20120901|2011-04-05 10:00,5,916.5,916.5,915.5,915.5,2
20120901|2011-04-05 10:30,5,909,909,909,909,2
20120901|2011-04-05 11:30,5,909,910,909,909,10
20120901|2011-04-05 12:30,5,914,914,914,914,1
20120901|2011-04-05 13:00,5,915.5,916,911.5,912,12
20120901|2011-04-06 10:00,6,911,911.25,911,911.25,2
20120901|2011-04-06 10:30,6,910,910,910,910,2
20120901|2011-04-06 11:30,6,909,909,909,909,4
20120901|2011-04-06 13:00,6,912,912,905.5,906,9
20120901|2011-04-07 09:30,7,908.5,908.5,889,891.25,11
20120901|2011-04-07 10:30,7,894.25,894.25,890,890,4
20120901|2011-04-07 11:00,7,898,898,898,898,1
20120901|2011-04-07 11:30,7,897.75,897.75,896.75,896.75,2
20120901|2011-04-07 12:00,7,899,899,899,899,3
20120901|2011-04-07 12:30,7,898.5,899.25,898.25,899,14
20120901|2011-04-07 13:00,7,896,897.5,894.25,894.25,8
20120901|2011-04-08 09:30,8,887.75,887.75,887.75,887.75,1
20120901|2011-04-08 10:00,8,898,898,898,898,2
20120901|2011-04-08 10:30,8,895,898,894,894,14
20120901|2011-04-08 11:00,8,901,903,900.75,903,15
20120901|2011-04-08 13:00,8,917,918.5,917,918.5,3
20120901|2011-04-10 18:30,11,918,918,918,918,1
20120901|2011-04-11 09:30,11,901.5,903.75,898.25,903.75,13
20120901|2011-04-11 12:00,11,908.25,908.75,908.25,908.75,2
20120901|2011-04-11 12:30,11,904.75,904.75,904.75,904.75,1
20120901|2011-04-11 13:00,11,904.25,907.75,904.25,907,7
20120901|2011-04-12 09:30,12,890,893,888.25,890.5,14
20120901|2011-04-12 10:00,12,880,880,880,880,1
20120901|2011-04-12 12:00,12,876,876,876,876,1
20120901|2011-04-12 13:00,12,880,880,880,880,4
20120901|2011-04-12 18:00,13,880,880,880,880,2
20120901|2011-04-13 00:00,13,880,880,880,880,1
20120901|2011-04-13 02:00,13,880,880,880,880,10
20120901|2011-04-13 02:30,13,880,880,880,880,1
20120901|2011-04-13 09:30,13,880,890,880,890,5
20120901|2011-04-13 10:00,13,881.5,881.5,881.5,881.5,1
20120901|2011-04-13 13:00,13,872,879.25,872,879.25,3
20120901|2011-04-14 10:00,14,864,864,864,864,1
20120901|2011-04-14 11:00,14,869,869,869,869,1
20120901|2011-04-14 11:30,14,869,869,869,869,1
20120901|2011-04-14 12:30,14,871,871,871,871,1
20120901|2011-04-14 13:00,14,871,871,866.75,867,11
20120901|2011-04-15 04:30,15,865,865,865,865,1
20120901|2011-04-15 05:30,15,865,865,865,865,3
20120901|2011-04-15 07:00,15,864,864,864,864,1
20120901|2011-04-15 09:30,15,864,864,864,864,4
20120901|2011-04-15 12:00,15,865.5,865.5,865.5,865.5,1
20120901|2011-04-15 12:30,15,869.5,869.5,869.5,869.5,1
20120901|2011-04-18 09:30,18,890,890,890,890,2
20120901|2011-04-18 10:00,18,894,896.25,894,896.25,2
20120901|2011-04-19 09:30,19,910,910,910,910,3
20120901|2011-04-19 11:00,19,917.75,917.75,916,916,3
20120901|2011-04-19 11:30,19,917.25,923,917.25,921.5,8
20120901|2011-04-19 12:00,19,920.5,920.5,920.5,920.5,1
20120901|2011-04-19 12:30,19,921,921,921,921,1
20120901|2011-04-19 13:00,19,918.5,919.25,918.5,919.25,3
20120901|2011-04-19 21:30,20,918,918,918,918,1
20120901|2011-04-20 04:00,20,925,925,925,925,6
20120901|2011-04-20 07:00,20,930,930,930,930,1
20120901|2011-04-20 09:30,20,929,930.5,929,930.5,5
20120901|2011-04-20 10:00,20,930.25,931.5,930.25,930.25,3
20120901|2011-04-20 11:00,20,932.5,932.5,932.5,932.5,1
20120901|2011-04-20 12:30,20,927,927,926.5,926.5,3
20120901|2011-04-21 04:00,21,933,933,933,933,1
20120901|2011-04-21 10:00,21,930.25,930.25,930.25,930.25,2
20120901|2011-04-21 11:30,21,934.75,934.75,934.75,934.75,2
20120901|2011-04-21 12:00,21,934.5,935.5,934,934,8
20120901|2011-04-24 18:00,25,938,938,938,938,1
20120901|2011-04-24 18:30,25,938,938,938,938,1
20120901|2011-04-24 19:00,25,940,940,940,940,2
20120901|2011-04-25 06:30,25,945,945,945,945,3
20120901|2011-04-25 09:30,25,945,950,944,950,9
20120901|2011-04-25 10:00,25,948.25,949,948.25,949,3
20120901|2011-04-25 10:30,25,949,949,949,949,2
20120901|2011-04-25 11:00,25,950,950,947.75,950,8
20120901|2011-04-25 11:30,25,950,950,950,950,12
20120901|2011-04-25 12:00,25,953,953.5,953,953.5,2
20120901|2011-04-25 13:00,25,954.25,954.25,952,952,5
20120901|2011-04-25 19:30,26,942,942,942,942,1
20120901|2011-04-25 20:00,26,942,942,942,942,1
20120901|2011-04-26 09:30,26,950.5,955,950.5,954.75,4
20120901|2011-04-26 10:00,26,958,958,958,958,2
20120901|2011-04-26 10:30,26,955,955,954.75,954.75,3
20120901|2011-04-26 11:00,26,954,954,954,954,1
20120901|2011-04-26 11:30,26,951.25,951.25,951.25,951.25,1
20120901|2011-04-26 12:30,26,948.75,949,948.75,949,2
20120901|2011-04-26 13:00,26,951,951,942.75,942.75,10
20120901|2011-04-27 06:30,27,935,935,935,935,1
20120901|2011-04-27 09:30,27,925.75,937.25,925.75,937.25,18
20120901|2011-04-27 11:00,27,921.25,921.75,910,910,7
20120901|2011-04-27 12:30,27,923.25,923.25,923.25,923.25,1
20120901|2011-04-27 13:00,27,922.25,922.25,921,921,4
20120901|2011-04-28 09:30,28,910,910,902.5,902.5,6
20120901|2011-04-28 10:00,28,903.25,904.5,902.5,904.5,15
20120901|2011-04-28 11:00,28,900,900,900,900,1
20120901|2011-04-28 11:30,28,898,898,898,898,1
20120901|2011-04-28 12:30,28,895.5,897.75,895.5,897.75,2
20120901|2011-04-28 13:00,28,897.75,897.75,891.75,891.75,12
20120901|2011-04-29 03:30,29,895.75,895.75,895.75,895.75,1
20120901|2011-04-29 04:00,29,896,896,896,896,1
20120901|2011-04-29 04:30,29,896.25,897,896.25,897,4
20120901|2011-04-29 05:30,29,896.25,896.25,896.25,896.25,1
20120901|2011-04-29 06:30,29,897,897,897,897,1
20120901|2011-04-29 07:00,29,896.5,896.5,896.5,896.5,2
20120901|2011-04-29 09:30,29,902.75,908.75,899.75,908,14
20120901|2011-04-29 10:30,29,909,910,909,910,3
20120901|2011-04-29 11:00,29,910.25,911.75,910.25,911.75,6
20120901|2011-04-29 11:30,29,916,916,916,916,1
20120901|2011-04-29 12:30,29,918,918,918,918,1
20120901|2011-04-29 13:00,29,920.75,926.75,920.75,926.75,3
20120901|2011-05-02 09:30,2,940,946,934.5,934.5,5
20120901|2011-05-02 10:30,2,923,923,923,923,2
20120901|2011-05-02 13:00,2,918.75,918.75,917.75,917.75,2
20120901|2011-05-03 09:30,3,909,909,909,909,1
20120901|2011-05-03 10:00,3,920,921.75,920,921.75,2
20120901|2011-05-03 10:30,3,921.25,921.25,917.25,917.25,5
20120901|2011-05-03 11:00,3,915.75,915.75,915.75,915.75,1
20120901|2011-05-03 12:00,3,917.75,917.75,917.75,917.75,1
20120901|2011-05-03 12:30,3,924.5,924.5,924,924,5
20120901|2011-05-04 09:30,4,909,910,905.5,909.25,13
20120901|2011-05-04 10:00,4,914.25,914.25,911.5,911.75,9
20120901|2011-05-04 10:30,4,911.75,914.5,910.5,911,5
20120901|2011-05-04 11:00,4,915,915,915,915,2
20120901|2011-05-04 13:00,4,913,913,913,913,1
20120901|2011-05-05 10:00,5,896,900,896,900,19
20120901|2011-05-05 11:00,5,901.5,901.5,901.5,901.5,3
20120901|2011-05-05 13:00,5,906.5,908.5,906.25,908.25,9
20120901|2011-05-06 02:00,6,900,900,900,900,1
20120901|2011-05-06 02:30,6,900,900,900,900,2
20120901|2011-05-06 03:00,6,900,900,900,900,7
20120901|2011-05-06 09:30,6,910,910,910,910,1
20120901|2011-05-06 13:00,6,924.5,925.5,924.5,925.5,2
20120901|2011-05-09 12:30,9,947,947,945.5,945.5,3
20120901|2011-05-09 13:00,9,944,946,944,945,7
20120901|2011-05-09 21:00,10,945,945,945,945,4
20120901|2011-05-10 10:00,10,947,947,947,947,5
20120901|2011-05-10 11:30,10,950,950,950,950,1
20120901|2011-05-10 12:30,10,950,950.5,950,950.5,6
20120901|2011-05-10 13:00,10,949,949,949,949,1
20120901|2011-05-10 22:30,11,943.25,943.25,943.25,943.25,1
20120901|2011-05-11 09:30,11,934,934,934,934,2
20120901|2011-05-11 10:30,11,932,932,932,932,2
20120901|2011-05-11 12:30,11,923.25,923.25,923.25,923.25,1
20120901|2011-05-12 03:00,12,923,926.5,923,926.5,2
20120901|2011-05-12 09:30,12,912,912,905.5,907.75,4
20120901|2011-05-12 10:00,12,905,905.5,905,905.5,3
20120901|2011-05-12 10:30,12,921.25,921.25,921.25,921.25,1
20120901|2011-05-12 11:00,12,917.75,917.75,917.75,917.75,1
20120901|2011-05-12 12:00,12,918.25,918.25,917,917,5
20120901|2011-05-12 12:30,12,917,917,917,917,2
20120901|2011-05-12 13:00,12,914.75,914.75,914.75,914.75,3
20120901|2011-05-13 11:00,13,912.5,912.5,912.5,912.5,1
20120901|2011-05-16 11:00,16,920,920,920,920,2
20120901|2011-05-16 11:30,16,918,922,918,922,4
20120901|2011-05-16 12:00,16,920,920,920,920,2
20120901|2011-05-16 12:30,16,920,922,920,922,4
20120901|2011-05-16 13:00,16,918,918,918,918,23
20120901|2011-05-17 10:30,17,925.25,925.25,925.25,925.25,5
20120901|2011-05-17 11:30,17,929.5,929.5,921.5,921.5,7
20120901|2011-05-17 18:00,18,923,923,923,923,1
20120901|2011-05-18 09:30,18,945,945,945,945,1
20120901|2011-05-18 10:00,18,944,945.5,944,945.5,3
20120901|2011-05-18 10:30,18,950,952,950,952,2
20120901|2011-05-18 11:30,18,949.5,950.25,949.5,950.25,3
20120901|2011-05-18 12:00,18,955,956,955,956,4
20120901|2011-05-18 20:00,19,955,955,955,955,1
20120901|2011-05-19 03:00,19,960,960,960,960,2
20120901|2011-05-19 09:30,19,955,967.75,955,962.25,13
20120901|2011-05-19 10:00,19,956,956,956,956,2
20120901|2011-05-19 10:30,19,959.75,959.75,959.75,959.75,1
20120901|2011-05-19 11:30,19,951.25,951.25,951.25,951.25,1
20120901|2011-05-19 12:00,19,952.75,954,952.5,954,3
20120901|2011-05-19 12:30,19,951,951.5,949.75,949.75,4
20120901|2011-05-19 13:00,19,949,949,946.75,946.75,13
20120901|2011-05-20 00:00,20,950,950,950,950,1
20120901|2011-05-20 06:30,20,945,945,945,945,6
20120901|2011-05-20 09:30,20,945,953.25,945,953.25,18
20120901|2011-05-20 10:30,20,946,946.25,946,946,20
20120901|2011-05-20 11:30,20,947.25,948.5,946,946,5
20120901|2011-05-20 12:00,20,947,947.25,947,947.25,10
20120901|2011-05-20 12:30,20,945,945,945,945,5
20120901|2011-05-20 13:00,20,945,945,937,937,6
20120901|2011-05-23 10:00,23,938.25,938.75,938.25,938.75,2
20120901|2011-05-23 11:00,23,944.25,945,944.25,945,2
20120901|2011-05-23 12:30,23,953.5,954,953.5,954,3
20120901|2011-05-23 13:00,23,956.5,956.5,952,952.5,14
20120901|2011-05-23 20:30,24,962,962,962,962,2
20120901|2011-05-24 09:30,24,964,964,964,964,1
20120901|2011-05-24 10:00,24,963.25,964.25,963.25,964.25,3
20120901|2011-05-24 10:30,24,961.5,962.75,960,962.75,20
20120901|2011-05-24 11:00,24,960.5,960.75,960.5,960.75,6
20120901|2011-05-24 11:30,24,958.25,958.25,957,957,7
20120901|2011-05-24 12:00,24,958.75,958.75,958.75,958.75,1
20120901|2011-05-24 13:00,24,955.5,955.5,955.5,955.5,1
20120901|2011-05-25 09:30,25,960,965.5,960,965.5,13
20120901|2011-05-25 10:30,25,960.5,960.5,960.5,960.5,1
20120901|2011-05-25 12:00,25,965,968.25,965,967.75,4
20120901|2011-05-25 12:30,25,966.75,966.75,966.75,966.75,2
20120901|2011-05-25 13:00,25,969,970,969,970,2
20120901|2011-05-25 18:00,26,966,966,966,966,1
20120901|2011-05-26 03:30,26,972,972,972,972,1
20120901|2011-05-26 09:30,26,975,979,975,979,4
20120901|2011-05-26 10:00,26,981,981.75,981,981.75,2
20120901|2011-05-26 10:30,26,983,986,983,985.25,6
20120901|2011-05-26 11:00,26,984.25,984.25,984.25,984.25,1
20120901|2011-05-26 11:30,26,985,988.5,984,988.5,15
20120901|2011-05-26 12:00,26,990.25,990.25,987,988,6
20120901|2011-05-26 12:30,26,985,985,983.5,983.5,5
20120901|2011-05-26 13:00,26,978.75,978.75,978.75,978.75,1
20120901|2011-05-27 10:00,27,979.25,979.25,976.5,976.75,3
20120901|2011-05-27 10:30,27,978.75,978.75,978.75,978.75,1
20120901|2011-05-27 11:00,27,980.25,980.25,980.25,980.25,1
20120901|2011-05-27 12:30,27,970.25,970.25,970.25,970.25,1
20120901|2011-05-27 13:00,27,970.25,970.25,963.5,963.5,16
20120901|2011-05-30 19:30,31,956,957.5,956,957,6
20120901|2011-05-31 11:30,31,942.5,942.5,942.5,942.5,2
20120901|2011-05-31 12:00,31,943.5,943.5,943.5,943.5,1
20120901|2011-05-31 13:00,31,950,951,936.75,939,15
20120901|2011-05-31 22:30,1,951,951,951,951,2
20120901|2011-05-31 23:00,1,951.5,951.5,951.5,951.5,2
20120901|2011-06-01 09:30,1,946.5,949,945.25,945.25,6
20120901|2011-06-01 10:30,1,950.25,950.25,950.25,950.25,1
20120901|2011-06-01 11:00,1,940,940,938,938,5
20120901|2011-06-01 12:30,1,945,945,945,945,2
20120901|2011-06-01 13:00,1,945.5,945.5,936.5,936.5,30
20120901|2011-06-02 09:30,2,952.75,957,952.5,957,15
20120901|2011-06-02 10:00,2,956.75,959.75,956.25,957.75,27
20120901|2011-06-02 10:30,2,957.5,962.5,957.5,962.5,10
20120901|2011-06-02 11:00,2,964,966,963.25,966,12
20120901|2011-06-02 11:30,2,962.5,965,962,965,8
20120901|2011-06-02 12:00,2,966.25,966.5,966,966,9
20120901|2011-06-02 12:30,2,967.5,967.75,966.75,967.5,12
20120901|2011-06-02 13:00,2,966,966.5,959.5,959.5,13
20120901|2011-06-03 09:30,3,967,969,964.25,964.25,7
20120901|2011-06-03 10:00,3,962.75,963.25,962.75,962.75,4
20120901|2011-06-03 10:30,3,958,958,958,958,1
20120901|2011-06-03 11:30,3,966.75,968.5,964,968.5,4
20120901|2011-06-03 12:00,3,966,966.75,965.5,966.75,3
20120901|2011-06-03 12:30,3,970,976,970,976,12
20120901|2011-06-03 13:00,3,975.5,977.25,972.5,977.25,72
20120901|2011-06-06 09:30,6,956.25,958,954.5,958,10
20120901|2011-06-06 11:30,6,953,953,953,953,2
20120901|2011-06-06 12:00,6,945.25,945.25,945.25,945.25,1
20120901|2011-06-06 12:30,6,948.75,951,948.75,951,2
20120901|2011-06-06 13:00,6,949,952,944.75,944.75,9
20120901|2011-06-06 18:00,7,946,946,946,946,2
20120901|2011-06-07 06:30,7,944.75,944.75,944.75,944.75,1
20120901|2011-06-07 09:30,7,937.75,944,937.25,940.75,13
20120901|2011-06-07 10:00,7,938.75,940.75,938.75,938.75,5
20120901|2011-06-07 10:30,7,940.25,940.75,940.25,940.75,3
20120901|2011-06-07 11:30,7,939.25,939.25,937.25,937.75,7
20120901|2011-06-07 12:30,7,939.25,939.25,939.25,939.25,1
20120901|2011-06-07 13:00,7,939.5,942.25,934,934,9
20120901|2011-06-07 21:00,8,940.75,940.75,940.75,940.75,1
20120901|2011-06-08 09:30,8,943,949.75,943,948,9
20120901|2011-06-08 10:00,8,950,950,950,950,5
20120901|2011-06-08 10:30,8,954,954,954,954,4
20120901|2011-06-08 12:00,8,958.75,958.75,953.25,953.25,6
20120901|2011-06-08 12:30,8,955.5,956.75,955.25,956.75,6
20120901|2011-06-08 13:00,8,958.75,962,956.5,961.75,11
20120901|2011-06-09 09:30,9,970,970,948.25,948.25,4
20120901|2011-06-09 10:00,9,948,948,948,948,1
20120901|2011-06-09 10:30,9,952,952,952,952,1
20120901|2011-06-09 11:00,9,949,949,947.75,947.75,2
20120901|2011-06-09 11:30,9,947,947,947,947,2
20120901|2011-06-09 13:00,9,942.75,943.5,942.75,943.5,2
20120901|2011-06-10 10:00,10,931.75,931.75,931.75,931.75,1
20120901|2011-06-10 10:30,10,933,933,932,932.25,3
20120901|2011-06-10 11:00,10,934.75,934.75,934.75,934.75,1
20120901|2011-06-10 11:30,10,934.75,934.75,933.5,933.5,2
20120901|2011-06-10 12:30,10,924.75,924.75,924.75,924.75,1
20120901|2011-06-13 13:00,13,923.5,923.5,923.5,923.5,2
20120901|2011-06-14 09:30,14,906.75,906.75,906.75,906.75,2
20120901|2011-06-14 10:30,14,900,900,900,900,18
20120901|2011-06-14 12:00,14,906.5,906.5,906.5,906.5,3
20120901|2011-06-14 12:30,14,904.5,906,904.5,906,6
20120901|2011-06-14 13:00,14,904.5,906.25,904,905.75,8
20120901|2011-06-15 09:30,15,904.5,905,903.5,904.5,7
20120901|2011-06-15 10:00,15,898.5,898.5,893.25,893.25,13
20120901|2011-06-15 11:30,15,883.25,883.25,882,882,2
20120901|2011-06-15 12:00,15,887.5,887.5,886.75,886.75,7
20120901|2011-06-15 12:30,15,881.25,881.25,881.25,881.25,1
20120901|2011-06-16 09:30,16,875,888,875,879.5,10
20120901|2011-06-16 10:00,16,887,887.5,887,887.5,4
20120901|2011-06-16 10:30,16,888,889,888,889,5
20120901|2011-06-16 11:00,16,879.5,880.5,879.5,880.5,2
20120901|2011-06-16 11:30,16,880,880,872,873,10
20120901|2011-06-16 12:00,16,870.5,875.25,870.5,875.25,4
20120901|2011-06-16 12:30,16,873.5,873.5,873,873.5,4
20120901|2011-06-16 13:00,16,868,868,868,868,1
20120901|2011-06-17 10:30,17,867.75,867.75,867.75,867.75,1
20120901|2011-06-17 12:00,17,863,863,863,863,5
20120901|2011-06-20 09:30,20,860,860,860,860,4
20120901|2011-06-20 10:30,20,862,862,862,862,2
20120901|2011-06-20 11:30,20,863,863,863,863,1
20120901|2011-06-21 09:30,21,869,875.75,869,875.75,7
20120901|2011-06-21 11:30,21,869,869,869,869,4
20120901|2011-06-21 18:00,22,870,870,870,870,3
20120901|2011-06-21 18:30,22,870,870,870,870,8
20120901|2011-06-22 03:30,22,870,870,870,870,7
20120901|2011-06-22 04:00,22,869,869,869,869,1
20120901|2011-06-22 04:30,22,869,869,869,869,4
20120901|2011-06-22 05:00,22,867,867,867,867,6
20120901|2011-06-22 09:30,22,857.75,857.75,845,850,5
20120901|2011-06-22 11:00,22,835.75,835.75,835.75,835.75,2
20120901|2011-06-22 12:00,22,840,841,840,841,3
20120901|2011-06-22 12:30,22,843.75,845.5,840.75,840.75,10
20120901|2011-06-22 13:00,22,844.5,844.5,840.75,842,6
20120901|2011-06-23 09:30,23,819.75,821.25,819.5,820.25,4
20120901|2011-06-23 10:00,23,822.75,823,822.75,823,2
20120901|2011-06-23 11:00,23,823.5,825,822,825,10
20120901|2011-06-23 11:30,23,827.75,828.75,827.75,828.75,4
20120901|2011-06-23 12:00,23,830.75,833.75,827.5,827.5,6
20120901|2011-06-23 12:30,23,835,841,835,841,21
20120901|2011-06-23 22:00,24,833,833,833,833,1
20120901|2011-06-24 09:30,24,834.75,837.25,831.25,831.25,22
20120901|2011-06-24 12:00,24,826,826,826,826,1
20120901|2011-06-24 12:30,24,824.5,824.75,822.25,822.25,5
20120901|2011-06-24 13:00,24,823.25,824.25,822.75,824.25,3
20120901|2011-06-27 09:30,27,819,819,813.5,813.5,19
20120901|2011-06-27 10:00,27,813,813.75,809.25,809.5,10
20120901|2011-06-27 11:00,27,811.75,814.5,811.75,814,4
20120901|2011-06-27 11:30,27,810.5,810.5,810.25,810.25,2
20120901|2011-06-27 12:30,27,819,819,819,819,1
20120901|2011-06-27 13:00,27,809.5,809.5,808.5,808.5,3
20120901|2011-06-28 09:30,28,825.5,826,823,823.75,14
20120901|2011-06-28 10:00,28,824.5,825,823.5,824,7
20120901|2011-06-28 10:30,28,822.75,824.5,822.5,824.5,6
20120901|2011-06-28 11:00,28,823.5,824.5,823.5,824.5,6
20120901|2011-06-28 12:30,28,828.25,828.25,828.25,828.25,1
20120901|2011-06-28 13:00,28,831.5,831.5,827.25,828.75,10
20120901|2011-06-28 22:30,29,841.25,841.25,841.25,841.25,1
20120901|2011-06-29 05:30,29,839,839,839,839,1
20120901|2011-06-29 06:00,29,837.75,839,837.75,839,5
20120901|2011-06-29 07:00,29,842.5,842.5,842.5,842.5,1
20120901|2011-06-29 09:30,29,843.5,843.5,843.5,843.5,1
20120901|2011-06-29 10:00,29,834.5,834.5,834.5,834.5,1
20120901|2011-06-29 10:30,29,835.25,835.25,835.25,835.25,2
20120901|2011-06-29 11:00,29,836.75,836.75,835.75,836,9
20120901|2011-06-29 11:30,29,835.25,835.25,827.25,827.5,5
20120901|2011-06-29 12:30,29,835.75,835.75,834.5,835,5
20120901|2011-06-29 13:00,29,833.25,834,832.5,832.5,4
20120901|2011-06-30 05:00,30,831.75,831.75,831.75,831.75,1
20120901|2011-06-30 06:30,30,832.25,832.25,832,832,3
20120901|2011-06-30 09:30,30,792.5,792.5,792.5,792.5,2
20120901|2011-06-30 10:30,30,792,792.25,788.5,788.5,16
20120901|2011-06-30 11:00,30,788,789.25,786.5,786.5,18
20120901|2011-06-30 11:30,30,790.25,792,790.25,792,4
20120901|2011-06-30 12:30,30,788,788,787,787,6
20120901|2011-06-30 13:00,30,788,788,787.75,787.75,2
20120901|2011-07-01 10:00,1,788.75,788.75,788.75,788.75,2
20120901|2011-07-01 10:30,1,788.25,788.25,788,788,4
20120901|2011-07-01 11:30,1,789,789,788,788.75,14
20120901|2011-07-01 12:00,1,793.25,793.25,793.25,793.25,1
20120901|2011-07-01 13:00,1,798.75,799.75,798.5,799.75,6
20120901|2011-07-05 01:30,5,811,811,811,811,1
20120901|2011-07-05 09:30,5,820,825.25,820,825.25,7
20120901|2011-07-05 10:00,5,813.5,818.25,813.25,818.25,4
20120901|2011-07-06 03:30,6,808,808,808,808,1
20120901|2011-07-06 09:30,6,809.5,817.25,805,817.25,7
20120901|2011-07-06 10:00,6,815,815.5,815,815.5,10
20120901|2011-07-06 11:00,6,815.5,815.5,815.5,815.5,9
20120901|2011-07-06 12:30,6,814,814.5,814,814,10
20120901|2011-07-06 13:00,6,814,814,814,814,3
20120901|2011-07-07 06:30,7,806,806,806,806,1
20120901|2011-07-07 09:30,7,811.5,811.5,801.5,801.5,18
20120901|2011-07-07 10:00,7,804.25,804.75,801.25,801.25,11
20120901|2011-07-07 10:30,7,801.75,801.75,795.25,795.25,10
20120901|2011-07-07 11:30,7,805.75,805.75,805.75,805.75,1
20120901|2011-07-07 12:00,7,812.5,813.5,812.5,813.25,4
20120901|2011-07-07 13:00,7,813,813,813,813,1
20120901|2011-07-08 09:30,8,812.5,815,807,807,5
20120901|2011-07-08 10:00,8,813.5,813.5,812.5,812.5,2
20120901|2011-07-08 10:30,8,813.5,813.5,813,813.25,5
20120901|2011-07-08 11:00,8,812.25,812.25,812.25,812.25,1
20120901|2011-07-08 11:30,8,812.5,813,811.5,811.5,3
20120901|2011-07-08 12:30,8,816.5,816.5,815.75,815.75,2
20120901|2011-07-08 13:00,8,816.25,816.25,814.5,814.5,6
20120901|2011-07-11 02:30,11,805.25,805.25,805.25,805.25,2
20120901|2011-07-11 04:00,11,803.75,803.75,803.75,803.75,3
20120901|2011-07-11 09:30,11,798.5,798.5,794.5,797,11
20120901|2011-07-11 10:30,11,797,797,795.75,795.75,4
20120901|2011-07-11 11:00,11,794,794,794,794,6
20120901|2011-07-11 12:00,11,793.5,793.5,793.5,793.5,1
20120901|2011-07-11 13:00,11,801.5,801.5,798.5,798.5,39
20120901|2011-07-12 09:30,12,800.75,801.75,793,793.75,15
20120901|2011-07-12 10:00,12,796.5,796.5,794,795.75,6
20120901|2011-07-12 10:30,12,797,801.75,797,801,10
20120901|2011-07-12 11:00,12,801.25,801.25,800.25,800.25,4
20120901|2011-07-12 11:30,12,800.5,807.5,798,807.5,8
20120901|2011-07-12 12:00,12,805.75,807.75,803.75,807.75,16
20120901|2011-07-12 12:30,12,805.25,807.5,805.25,807.5,12
20120901|2011-07-12 13:00,12,807.25,809.25,804.75,807,32
20120901|2011-07-13 09:30,13,813.5,835.75,813.5,835.75,41
20120901|2011-07-13 10:00,13,829,829.25,827,828.75,24
20120901|2011-07-13 10:30,13,825.5,825.5,823.75,824.5,33
20120901|2011-07-13 11:00,13,823.75,828.25,823,828.25,8
20120901|2011-07-13 11:30,13,828.75,834,827.5,833.5,129
20120901|2011-07-13 12:00,13,833.25,833.75,831.75,832.5,9
20120901|2011-07-13 12:30,13,828,834.25,827.75,834.25,4
20120901|2011-07-14 09:30,14,834.25,834.25,834.25,834.25,1
20120901|2011-07-14 10:00,14,831.75,833,829,833,5
20120901|2011-07-14 10:30,14,832.5,833.5,832.5,833.25,53
20120901|2011-07-14 11:00,14,833,833,831.75,832.75,5
20120901|2011-07-14 12:30,14,834.75,840,834.75,840,2
20120901|2011-07-15 04:00,15,840.75,840.75,840.75,840.75,2
20120901|2011-07-15 09:30,15,848.5,851.75,847,849.25,12
20120901|2011-07-15 10:00,15,850,850,850,850,1
20120901|2011-07-15 10:30,15,847,847,847,847,2
20120901|2011-07-15 11:00,15,841.75,844,841.5,844,4
20120901|2011-07-15 11:30,15,842.5,842.5,842.5,842.5,1
20120901|2011-07-15 12:30,15,832.25,832.25,832.25,832.25,1
20120901|2011-07-15 13:00,15,835,835.5,833,833,4
20120901|2011-07-18 09:30,18,826.5,829.5,826.5,828.75,4
20120901|2011-07-18 11:00,18,826.5,826.5,826.5,826.5,1
20120901|2011-07-18 12:00,18,831.5,831.5,831.25,831.25,2
20120901|2011-07-18 12:30,18,831,833.25,831,833.25,4
20120901|2011-07-18 13:00,18,832.25,832.75,831,832.75,5
20120901|2011-07-19 09:30,19,856.25,859.75,852.25,852.25,16
20120901|2011-07-19 10:00,19,850.5,850.5,847.25,847.25,2
20120901|2011-07-19 10:30,19,847.75,851.75,847.75,850,4
20120901|2011-07-19 11:00,19,850.25,850.25,850.25,850.25,2
20120901|2011-07-19 13:00,19,840.75,840.75,840.75,840.75,1
20120901|2011-07-20 04:30,20,851.25,851.5,851.25,851.5,2
20120901|2011-07-20 09:30,20,851.75,851.75,851.75,851.75,2
20120901|2011-07-20 10:30,20,849.75,849.75,849.75,849.75,1
20120901|2011-07-20 13:00,20,856.5,856.5,856.5,856.5,1
20120901|2011-07-21 03:30,21,857,857,857,857,1
20120901|2011-07-21 11:30,21,836.75,836.75,832.25,832.25,7
20120901|2011-07-22 09:30,22,827.5,832.5,827.5,832.5,8
20120901|2011-07-22 10:00,22,834.25,834.25,834.25,834.25,1
20120901|2011-07-22 12:30,22,839.25,839.25,839.25,839.25,1
20120901|2011-07-22 13:00,22,841.75,846,841.75,844.5,12
20120901|2011-07-25 09:30,25,837,837,832.5,833.75,9
20120901|2011-07-25 13:00,25,839,839,839,839,1
20120901|2011-07-26 09:30,26,834,834,834,834,1
20120901|2011-07-26 10:00,26,835.5,835.75,835.5,835.75,10
20120901|2011-07-26 10:30,26,832,832,832,832,2
20120901|2011-07-26 12:00,26,843.75,843.75,843,843,2
20120901|2011-07-26 12:30,26,846.25,850.75,846.25,850.75,2
20120901|2011-07-27 09:30,27,850,850,850,850,2
20120901|2011-07-27 10:00,27,860,860,853.25,853.25,2
20120901|2011-07-27 11:30,27,852,852,851,851,2
20120901|2011-07-27 12:00,27,856.25,856.25,856.25,856.25,2
20120901|2011-07-27 13:00,27,855.5,857,855.5,856.25,8
20120901|2011-07-28 01:30,28,854,854,854,854,1
20120901|2011-07-28 02:30,28,854.25,854.25,854.25,854.25,1
20120901|2011-07-28 09:30,28,855.5,860,855.5,856.75,4
20120901|2011-07-28 10:00,28,856.75,856.75,856.75,856.75,1
20120901|2011-07-28 12:00,28,850.75,851.25,850.75,851.25,6
20120901|2011-07-28 12:30,28,852.5,852.5,849.75,849.75,6
20120901|2011-07-28 13:00,28,846.75,846.75,845,846.75,4
20120901|2011-07-29 09:30,29,835,835,835,835,6
20120901|2011-07-29 12:00,29,833.75,833.75,833.75,833.75,1
20120901|2011-07-29 12:30,29,835.25,835.5,830.5,830.5,10
20120901|2011-07-29 13:00,29,830.75,836,829.5,829.5,17
20120901|2011-08-01 04:00,1,846.5,848.75,846,846,7
20120901|2011-08-01 09:30,1,835.5,835.5,835.5,835.5,2
20120901|2011-08-01 11:30,1,829.75,829.75,829.75,829.75,1
20120901|2011-08-01 13:00,1,834,837.5,834,837.25,7
20120901|2011-08-01 21:30,2,839,839,839,839,1
20120901|2011-08-02 09:30,2,837.75,842,837.25,838.75,24
20120901|2011-08-02 10:00,2,836.75,837.25,829.75,833.5,14
20120901|2011-08-02 10:30,2,833.5,833.5,833.5,833.5,1
20120901|2011-08-02 11:00,2,833.25,833.25,833.25,833.25,1
20120901|2011-08-02 11:30,2,838.25,838.25,838.25,838.25,2
20120901|2011-08-02 12:00,2,844,857.25,844,857,16
20120901|2011-08-02 12:30,2,859,864.25,856.75,861.25,39
20120901|2011-08-02 13:00,2,858.75,876.75,858.75,876.75,6
20120901|2011-08-02 18:30,3,867.75,867.75,867.75,867.75,1
20120901|2011-08-03 02:00,3,865,865,865,865,2
20120901|2011-08-03 03:30,3,862,862,862,862,1
20120901|2011-08-03 04:00,3,861,861,861,861,1
20120901|2011-08-03 05:00,3,861,861,861,861,1
20120901|2011-08-03 09:30,3,863.5,863.5,855,862.5,19
20120901|2011-08-03 10:00,3,860,860,859.25,859.25,5
20120901|2011-08-03 10:30,3,861,863.5,861,863.5,5
20120901|2011-08-03 11:00,3,861,861,859.5,859.5,3
20120901|2011-08-03 11:30,3,858,858,858,858,2
20120901|2011-08-03 12:00,3,859.75,862.75,859.75,862.75,10
20120901|2011-08-03 12:30,3,863.75,871.25,863.75,870,16
20120901|2011-08-03 13:00,3,867.25,867.25,862.5,862.5,12
20120901|2011-08-04 04:30,4,858,858,858,858,11
20120901|2011-08-04 09:30,4,856.75,856.75,856.75,856.75,1
20120901|2011-08-04 10:00,4,852.5,852.5,852.5,852.5,1
20120901|2011-08-04 10:30,4,848.75,850.25,848.25,849,7
20120901|2011-08-04 11:00,4,837.5,840,837.5,840,3
20120901|2011-08-04 12:00,4,847.25,850,847.25,850,11
20120901|2011-08-04 13:00,4,845,845,841.5,842,6
20120901|2011-08-04 20:30,5,835,835,835,835,1
20120901|2011-08-05 09:30,5,832.5,835.75,831.25,834.75,12
20120901|2011-08-05 10:30,5,832,832,830.25,830.25,2
20120901|2011-08-05 12:00,5,841.75,842.25,841.25,842.25,4
20120901|2011-08-05 12:30,5,840.75,845.25,838.5,844.5,13
20120901|2011-08-05 13:00,5,846.25,849.25,845.5,845.5,8
20120901|2011-08-08 04:30,8,834,834,833.5,833.5,3
20120901|2011-08-08 05:00,8,829.5,829.5,829.5,829.5,1
20120901|2011-08-08 09:30,8,833,833,822.75,822.75,33
20120901|2011-08-08 10:30,8,828.5,828.5,828.5,828.5,2
20120901|2011-08-08 12:30,8,831.25,831.25,829,830,18
20120901|2011-08-08 13:00,8,827.75,833.5,823.75,823.75,33
20120901|2011-08-08 20:30,9,812,812,812,812,1
20120901|2011-08-08 21:00,9,811.25,811.25,811.25,811.25,1
20120901|2011-08-08 23:00,9,811.5,811.5,811.5,811.5,2
20120901|2011-08-09 02:00,9,824,824,824,824,1
20120901|2011-08-09 03:30,9,819,819,819,819,2
20120901|2011-08-09 04:00,9,819.25,819.25,819.25,819.25,1
20120901|2011-08-09 05:30,9,818,818,818,818,2
20120901|2011-08-09 06:00,9,820,820,820,820,1
20120901|2011-08-09 09:30,9,824,833.5,823.75,830.25,4
20120901|2011-08-09 10:30,9,833.5,835.25,833.5,835.25,5
20120901|2011-08-09 11:00,9,833.25,833.25,833.25,833.25,1
20120901|2011-08-09 11:30,9,832,832.5,831,832.5,9
20120901|2011-08-09 12:00,9,832.5,832.5,832,832,2
20120901|2011-08-09 12:30,9,833.75,834,830,830,12
20120901|2011-08-09 13:00,9,833.25,835.25,830,833.25,23
20120901|2011-08-09 18:00,10,842,842,842,842,2
20120901|2011-08-10 01:00,10,841.5,841.5,840,840,4
20120901|2011-08-10 02:30,10,839.25,839.25,837.5,837.75,5
20120901|2011-08-10 03:00,10,837.75,837.75,837.75,837.75,1
20120901|2011-08-10 09:30,10,836.5,837,833,837,10
20120901|2011-08-10 10:00,10,838.25,838.25,838.25,838.25,1
20120901|2011-08-10 11:30,10,838.25,838.25,836.25,836.25,2
20120901|2011-08-10 12:30,10,840.25,844.25,840,843,25
20120901|2011-08-10 13:00,10,842.25,845.25,842.25,845.25,8
20120901|2011-08-11 01:30,11,851,851,851,851,2
20120901|2011-08-11 09:30,11,872.5,872.5,861.25,861.25,16
20120901|2011-08-11 10:00,11,861,861,856.5,857.75,21
20120901|2011-08-11 10:30,11,855,855.25,854.25,855,12
20120901|2011-08-11 12:00,11,860,860,860,860,1
20120901|2011-08-11 12:30,11,861.75,861.75,859.5,861.75,5
20120901|2011-08-11 13:00,11,860,866.75,860,863.25,16
20120901|2011-08-12 09:30,12,859.5,864.25,859.5,862.25,5
20120901|2011-08-12 11:30,12,867.75,869.75,867.75,869.5,12
20120901|2011-08-12 12:00,12,868.75,868.75,866,866,9
20120901|2011-08-12 12:30,12,868.25,868.75,868,868.75,8
20120901|2011-08-12 13:00,12,864,864,854.25,855.75,14
20120901|2011-08-15 03:00,15,861,861,861,861,1
20120901|2011-08-15 09:30,15,863.25,863.25,859.5,859.5,2
20120901|2011-08-15 10:00,15,862.75,862.75,862.75,862.75,1
20120901|2011-08-15 10:30,15,863.25,866.25,863.25,866,13
20120901|2011-08-15 11:00,15,866,869.25,865.5,869.25,15
20120901|2011-08-15 11:30,15,871,871,866.25,866.25,2
20120901|2011-08-15 18:00,16,863,863,863,863,2
20120901|2011-08-16 01:30,16,864.75,864.75,864.5,864.5,3
20120901|2011-08-16 02:30,16,864.25,864.25,864.25,864.25,2
20120901|2011-08-16 03:00,16,863,863,862.75,862.75,2
20120901|2011-08-16 09:30,16,861,866.25,861,865,7
20120901|2011-08-16 10:00,16,867.5,870,867.5,870,8
20120901|2011-08-16 10:30,16,870.75,875,870.75,873.75,5
20120901|2011-08-16 11:00,16,880,880.5,878.75,879,10
20120901|2011-08-16 12:00,16,872.75,872.75,871.5,871.5,4
20120901|2011-08-16 12:30,16,878,878,877,877,3
20120901|2011-08-16 13:00,16,875,875,875,875,1
20120901|2011-08-17 09:30,17,880.75,885,879,882.75,14
20120901|2011-08-17 11:30,17,884.5,887.25,884.5,887.25,6
20120901|2011-08-17 12:00,17,885,886,885,885.5,8
20120901|2011-08-17 12:30,17,883.25,883.25,883.25,883.25,1
20120901|2011-08-17 13:00,17,884,884,881.25,881.25,5
20120901|2011-08-18 04:00,18,872.25,872.25,871.5,871.5,2
20120901|2011-08-18 07:00,18,867.5,867.5,867.5,867.5,1
20120901|2011-08-18 09:30,18,868,868.25,864,868.25,17
20120901|2011-08-18 10:00,18,863.25,863.25,862.75,862.75,8
20120901|2011-08-18 10:30,18,860.5,865.5,860.5,865.5,6
20120901|2011-08-18 11:30,18,867,867.5,867,867.25,4
20120901|2011-08-18 12:00,18,872.75,872.75,870.75,871.25,7
20120901|2011-08-18 12:30,18,869.5,869.5,869.5,869.5,1
20120901|2011-08-18 13:00,18,862.5,863.25,862.5,863.25,2
20120901|2011-08-18 18:00,19,863,863,863,863,1
20120901|2011-08-19 07:00,19,865.5,865.5,865.5,865.5,1
20120901|2011-08-19 10:00,19,873.75,875.75,873.75,875,14
20120901|2011-08-19 10:30,19,877.25,887.5,875.75,887,35
20120901|2011-08-19 11:00,19,883.5,883.5,883.25,883.25,3
20120901|2011-08-19 11:30,19,885.5,885.5,883.5,883.5,10
20120901|2011-08-19 12:00,19,886.25,886.25,885,885,2
20120901|2011-08-19 12:30,19,886.25,886.25,886.25,886.25,1
20120901|2011-08-19 13:00,19,884.5,887.25,884.25,887.25,9
20120901|2011-08-21 18:00,22,890.25,890.25,889,889.75,4
20120901|2011-08-21 19:30,22,889.5,889.5,889.5,889.5,1
20120901|2011-08-21 20:00,22,892.25,892.25,892.25,892.25,1
20120901|2011-08-22 03:30,22,892.5,892.5,892.5,892.5,1
20120901|2011-08-22 07:00,22,895,895,895,895,1
20120901|2011-08-22 09:30,22,899,899,892.5,895.75,8
20120901|2011-08-22 10:00,22,894,896.75,890,890.25,8
20120901|2011-08-22 10:30,22,889.25,889.25,889,889,2
20120901|2011-08-22 11:00,22,891.75,891.75,891.75,891.75,1
20120901|2011-08-22 11:30,22,893,893,892,892,2
20120901|2011-08-22 12:00,22,889.75,889.75,889.75,889.75,1
20120901|2011-08-22 12:30,22,895.25,896.25,895.25,896.25,5
20120901|2011-08-22 13:00,22,895.25,896.25,890,890.5,24
20120901|2011-08-23 06:00,23,897,897,897,897,1
20120901|2011-08-23 09:30,23,897.25,898.25,891.75,897,10
20120901|2011-08-23 10:00,23,900,900,899.75,899.75,3
20120901|2011-08-23 10:30,23,899.75,899.75,899.25,899.5,3
20120901|2011-08-23 11:00,23,899.75,902.25,897,898.25,23
20120901|2011-08-23 11:30,23,898,898,897.25,897.25,2
20120901|2011-08-23 12:00,23,897.5,897.5,897.5,897.5,7
20120901|2011-08-23 13:00,23,899.5,904.25,899.5,903,13
20120901|2011-08-23 18:00,24,899.25,899.25,899.25,899.25,1
20120901|2011-08-23 19:00,24,898.5,898.5,898.25,898.25,2
20120901|2011-08-24 09:30,24,899.5,904,898.75,904,10
20120901|2011-08-24 10:00,24,903,904.5,903,903.75,3
20120901|2011-08-24 10:30,24,904.75,904.75,904,904,2
20120901|2011-08-24 11:30,24,898.25,898.25,898.25,898.25,1
20120901|2011-08-24 12:00,24,898.5,898.5,898.5,898.5,1
20120901|2011-08-24 13:00,24,897.75,898.25,897.25,897.25,4
20120901|2011-08-24 18:00,25,892,897.5,892,897.5,2
20120901|2011-08-24 20:30,25,891,891,891,891,1
20120901|2011-08-25 09:30,25,889.25,898.5,889,898,6
20120901|2011-08-25 11:00,25,902.25,908.75,902.25,908.75,10
20120901|2011-08-25 11:30,25,905.5,905.5,905.5,905.5,1
20120901|2011-08-25 12:30,25,903.75,903.75,903.75,903.75,1
20120901|2011-08-25 13:00,25,903,903.75,903,903.75,4
20120901|2011-08-26 09:30,26,900.5,902.75,899.5,902.75,8
20120901|2011-08-26 10:00,26,903.25,907.75,903.25,906.25,6
20120901|2011-08-26 10:30,26,908.5,913,908.5,913,9
20120901|2011-08-26 11:00,26,912,913.75,911.75,913.75,3
20120901|2011-08-26 12:30,26,916,918.5,916,918.5,17
20120901|2011-08-26 13:00,26,918.5,918.5,915,916.25,9
20120901|2011-08-29 03:30,29,916.75,916.75,916.75,916.75,1
20120901|2011-08-29 04:00,29,917.25,917.75,917.25,917.75,2
20120901|2011-08-29 04:30,29,918.25,918.25,918.25,918.25,1
20120901|2011-08-29 05:30,29,918.75,918.75,918.75,918.75,1
20120901|2011-08-29 09:30,29,920,920,912.5,912.5,10
20120901|2011-08-29 10:30,29,917.75,917.75,917.5,917.5,2
20120901|2011-08-29 11:00,29,918,920,918,919.25,7
20120901|2011-08-29 11:30,29,919,920,919,920,2
20120901|2011-08-29 12:30,29,918.75,918.75,918.25,918.75,4
20120901|2011-08-29 13:00,29,921,921,920,920,2
20120901|2011-08-29 18:30,30,918.75,918.75,918.5,918.5,2
20120901|2011-08-30 09:30,30,910.25,915,906.25,915,8
20120901|2011-08-30 10:00,30,912,912,912,912,1
20120901|2011-08-30 10:30,30,911.25,911.25,909.75,909.75,2
20120901|2011-08-30 11:00,30,911,911,911,911,1
20120901|2011-08-30 13:00,30,917.5,917.5,917.5,917.5,1
20120901|2011-08-30 18:00,31,914,914.75,914,914.75,3
20120901|2011-08-30 18:30,31,916.25,916.25,916.25,916.25,1
20120901|2011-08-30 19:30,31,917.75,917.75,917.75,917.75,1
20120901|2011-08-31 02:30,31,916.75,916.75,916.75,916.75,1
20120901|2011-08-31 07:00,31,913,913,913,913,1
20120901|2011-08-31 09:30,31,913.5,914.75,912,912,6
20120901|2011-08-31 10:30,31,918.75,918.75,918.75,918.75,1
20120901|2011-08-31 11:00,31,918.5,921,918,918.5,9
20120901|2011-08-31 11:30,31,920.75,920.75,918.5,918.5,3
20120901|2011-08-31 12:30,31,914.5,917.5,914.25,914.25,7
20120901|2011-08-31 13:00,31,914,922.25,913.5,922.25,10
20120901|2011-09-01 09:30,1,909.5,909.5,909.5,909.5,1
20120901|2011-09-01 10:30,1,914.25,916,914.25,915.25,3
20120901|2011-09-01 11:00,1,918.75,918.75,918.75,918.75,1
20120901|2011-09-01 11:30,1,919,919,918.25,918.25,2
20120901|2011-09-01 12:00,1,912,912,908.25,908.25,3
20120901|2011-09-01 12:30,1,906.25,909.75,906.25,909.75,3
20120901|2011-09-01 13:00,1,909,909.5,904,904,6
20120901|2011-09-01 20:00,2,906.25,906.25,906.25,906.25,2
20120901|2011-09-02 03:30,2,907,907,907,907,2
20120901|2011-09-02 09:30,2,906,906,900.25,900.25,9
20120901|2011-09-02 10:00,2,907.25,913,907.25,913,4
20120901|2011-09-02 10:30,2,911.5,913,911.5,912.5,4
20120901|2011-09-02 11:00,2,911.25,915.25,911.25,915.25,5
20120901|2011-09-02 11:30,2,914.75,916,914.75,916,2
20120901|2011-09-02 12:00,2,909.25,909.25,909,909,2
20120901|2011-09-02 12:30,2,908.5,911.5,908.5,911.5,3
20120901|2011-09-02 13:00,2,911.75,912,910,912,4
20120901|2011-09-06 09:30,6,898,898,898,898,1
20120901|2011-09-06 12:30,6,902.75,904,902.75,904,4
20120901|2011-09-06 13:00,6,902.5,902.5,897.25,897.25,10
20120901|2011-09-07 03:00,7,910,911.25,910,911.25,2
20120901|2011-09-07 09:30,7,906.25,906.5,898.5,898.5,4
20120901|2011-09-07 10:00,7,895.75,895.75,895.75,895.75,1
20120901|2011-09-07 11:30,7,897.5,898.25,897.5,898.25,2
20120901|2011-09-07 12:00,7,899.75,899.75,899.25,899.25,2
20120901|2011-09-07 12:30,7,897.5,899.25,896.25,896.25,5
20120901|2011-09-07 13:00,7,896,897.75,895.75,896.5,6
20120901|2011-09-08 09:30,8,896,896,892.25,892.25,6
20120901|2011-09-08 10:00,8,885.5,889,885.25,889,7
20120901|2011-09-08 10:30,8,888.75,888.75,886.75,888.75,5
20120901|2011-09-08 12:00,8,885.25,886,885.25,886,3
20120901|2011-09-08 13:00,8,889.5,889.5,883.5,883.5,7
20120901|2011-09-09 07:00,9,886.25,886.25,886.25,886.25,1
20120901|2011-09-09 09:30,9,886.25,887,886.25,886.25,4
20120901|2011-09-09 10:30,9,877.75,877.75,877.5,877.5,2
20120901|2011-09-09 12:30,9,879.75,879.75,879,879,3
20120901|2011-09-09 13:00,9,873.75,874,873,873,3
20120901|2011-09-11 18:00,12,875,875,875,875,1
20120901|2011-09-12 06:30,12,871.25,871.25,871.25,871.25,1
20120901|2011-09-12 09:30,12,860.75,867,860.25,865,26
20120901|2011-09-12 10:00,12,865,865,864.25,865,24
20120901|2011-09-12 10:30,12,865.25,865.25,864,864,4
20120901|2011-09-12 11:00,12,858.75,859.5,858.75,859.5,2
20120901|2011-09-12 13:00,12,870,872,870,871.75,3
20120901|2011-09-12 18:00,13,871.5,872,871.5,872,2
20120901|2011-09-13 02:30,13,870.75,870.75,870.75,870.75,1
20120901|2011-09-13 09:30,13,867.25,867.25,856.5,856.5,5
20120901|2011-09-13 10:30,13,852,852,852,852,1
20120901|2011-09-13 11:30,13,845.75,845.75,845.75,845.75,1
20120901|2011-09-13 13:00,13,848.25,849,845.75,845.75,10
20120901|2011-09-14 03:30,14,843.25,843.25,843.25,843.25,1
20120901|2011-09-14 04:00,14,844,844,843.75,843.75,4
20120901|2011-09-14 05:30,14,846.75,847.5,846.75,847.5,2
20120901|2011-09-14 06:00,14,844.25,844.25,844.25,844.25,1
20120901|2011-09-14 09:30,14,845,847.75,845,847.75,10
20120901|2011-09-14 10:00,14,850.5,851.75,850.5,851.75,6
20120901|2011-09-14 10:30,14,850.5,850.75,850.5,850.75,2
20120901|2011-09-14 11:00,14,847.5,848,847.5,848,8
20120901|2011-09-14 11:30,14,845.5,845.5,845.5,845.5,1
20120901|2011-09-14 12:30,14,849.5,851,847.25,847.25,6
20120901|2011-09-14 13:00,14,848.25,849,844.5,844.5,14
20120901|2011-09-15 09:30,15,841,841,836.75,836.75,4
20120901|2011-09-15 10:00,15,838.5,838.5,838.5,838.5,1
20120901|2011-09-15 11:00,15,836.5,836.5,836.5,836.5,1
20120901|2011-09-15 11:30,15,838.75,839.5,838.75,839.5,2
20120901|2011-09-15 12:30,15,836,839.75,836,839.75,2
20120901|2011-09-15 13:00,15,846,847.25,846,847.25,5
20120901|2011-09-16 02:00,16,847.5,847.5,847.5,847.5,1
20120901|2011-09-16 04:00,16,849.5,849.5,849.5,849.5,1
20120901|2011-09-16 09:30,16,851,851,849.25,849.25,5
20120901|2011-09-16 10:30,16,843.25,843.25,843.25,843.25,6
20120901|2011-09-16 11:30,16,844,844,844,844,2
20120901|2011-09-16 12:00,16,842,842,842,842,1
20120901|2011-09-16 12:30,16,844.5,844.5,844.5,844.5,1
20120901|2011-09-16 13:00,16,841,841,837.5,837.5,5
20120901|2011-09-18 21:30,19,839,839,839,839,6
20120901|2011-09-19 01:30,19,837.75,837.75,837.75,837.75,1
20120901|2011-09-19 02:30,19,837.5,837.75,837.5,837.75,2
20120901|2011-09-19 03:00,19,837.75,837.75,837.75,837.75,1
20120901|2011-09-19 03:30,19,837.75,837.75,837.75,837.75,3
20120901|2011-09-19 09:30,19,837.75,837.75,821.25,821.5,18
20120901|2011-09-19 10:00,19,826.5,826.5,826.5,826.5,7
20120901|2011-09-19 10:30,19,825.5,829,824.5,828.25,7
20120901|2011-09-19 11:00,19,828,828,821.5,822.5,12
20120901|2011-09-19 11:30,19,824,825,824,825,3
20120901|2011-09-19 12:00,19,822.75,822.75,822.75,822.75,1
20120901|2011-09-19 12:30,19,824.5,826,824.5,826,3
20120901|2011-09-19 13:00,19,826.25,826.25,824.75,824.75,3
20120901|2011-09-19 22:00,20,829.25,829.25,829.25,829.25,1
20120901|2011-09-20 10:00,20,828.5,828.5,827.5,827.5,2
20120901|2011-09-20 10:30,20,828.5,828.5,828.5,828.5,1
20120901|2011-09-20 11:00,20,824.5,824.5,824.25,824.25,2
20120901|2011-09-20 11:30,20,824.25,824.25,824,824,2
20120901|2011-09-20 12:00,20,822,822,822,822,2
20120901|2011-09-20 13:00,20,824,824,824,824,1
20120901|2011-09-20 18:00,21,824,824,824,824,2
20120901|2011-09-20 19:30,21,822,822,822,822,2
20120901|2011-09-20 21:00,21,822,822,822,822,14
20120901|2011-09-20 22:00,21,824.5,824.5,824.5,824.5,1
20120901|2011-09-20 22:30,21,824.5,824.5,824.5,824.5,1
20120901|2011-09-21 04:00,21,823.5,823.5,823.5,823.5,1
20120901|2011-09-21 06:00,21,821.5,821.5,821.25,821.25,2
20120901|2011-09-21 09:30,21,821,826,821,826,14
20120901|2011-09-21 10:00,21,825,825,824,824,10
20120901|2011-09-21 10:30,21,824,824,822,823,33
20120901|2011-09-21 11:00,21,822.75,825.5,822.25,825.5,25
20120901|2011-09-21 11:30,21,824,824.25,820.25,820.75,30
20120901|2011-09-21 12:00,21,819.75,822,819.75,822,8
20120901|2011-09-21 12:30,21,826.25,826.75,823,823,11
20120901|2011-09-21 13:00,21,822,822,812.5,812.5,8
20120901|2011-09-21 18:00,22,812.75,812.75,812.75,812.75,9
20120901|2011-09-21 18:30,22,812.75,812.75,812.75,812.75,1
20120901|2011-09-21 19:00,22,812.75,812.75,812.75,812.75,4
20120901|2011-09-21 19:30,22,812.75,812.75,812.75,812.75,34
20120901|2011-09-22 01:00,22,810,810,810,810,1
20120901|2011-09-22 02:30,22,807,807,807,807,4
20120901|2011-09-22 03:00,22,807,807,807,807,8
20120901|2011-09-22 03:30,22,805,805,805,805,1
20120901|2011-09-22 04:00,22,802.5,802.5,802.5,802.5,2
20120901|2011-09-22 09:30,22,800,805.5,796.75,802.5,55
20120901|2011-09-22 10:00,22,802.25,802.25,799,799.75,9
20120901|2011-09-22 10:30,22,799.5,801.75,797.5,799.25,14
20120901|2011-09-22 11:00,22,797.75,797.75,797.75,797.75,1
20120901|2011-09-22 11:30,22,794.75,795.5,794.75,794.75,7
20120901|2011-09-22 12:00,22,794,795,794,795,9
20120901|2011-09-22 12:30,22,794.5,794.5,794,794,2
20120901|2011-09-22 13:00,22,792.5,792.5,783.5,791,29
20120901|2011-09-23 00:30,23,788.75,788.75,788.75,788.75,1
20120901|2011-09-23 01:00,23,788.75,788.75,788.5,788.5,5
20120901|2011-09-23 04:00,23,800.75,803.75,800.75,802.75,7
20120901|2011-09-23 04:30,23,800,800,800,800,4
20120901|2011-09-23 09:30,23,794,802.5,790.5,797.5,44
20120901|2011-09-23 10:00,23,796.5,798.75,796,798.75,45
20120901|2011-09-23 10:30,23,797,800,797,800,27
20120901|2011-09-23 11:00,23,798,800.5,798,800,26
20120901|2011-09-23 11:30,23,800,800,799,799,32
20120901|2011-09-23 12:00,23,799,801,799,801,53
20120901|2011-09-23 12:30,23,802.75,809,802.75,809,24
20120901|2011-09-23 13:00,23,809,811.5,807.75,809,39
20120901|2011-09-25 18:00,26,815.5,815.5,809.5,809.5,3
20120901|2011-09-26 00:30,26,802.75,802.75,802.75,802.75,1
20120901|2011-09-26 01:00,26,802,802,802,802,1
20120901|2011-09-26 01:30,26,797.5,797.5,796.25,796.25,6
20120901|2011-09-26 09:30,26,809,817.75,807.25,817.75,15
20120901|2011-09-26 10:00,26,817.25,819,816,819,12
20120901|2011-09-26 10:30,26,819,819.25,818.25,818.25,7
20120901|2011-09-26 11:00,26,817.5,817.5,814.5,814.5,7
20120901|2011-09-26 11:30,26,817,817,817,817,1
20120901|2011-09-26 12:30,26,815.75,815.75,815.75,815.75,2
20120901|2011-09-26 13:00,26,813.75,816.25,812,812.25,27
20120901|2011-09-26 21:30,27,819.75,819.75,819.75,819.75,1
20120901|2011-09-27 03:00,27,814.5,814.5,814.5,814.5,1
20120901|2011-09-27 03:30,27,814,815,814,815,2
20120901|2011-09-27 09:30,27,824.5,825.25,823.25,823.25,7
20120901|2011-09-27 10:00,27,823.25,824.5,823.25,824.5,12
20120901|2011-09-27 10:30,27,826.5,826.5,822.75,823.25,10
20120901|2011-09-27 11:30,27,821,821,821,821,14
20120901|2011-09-27 12:00,27,820,820,820,820,25
20120901|2011-09-27 12:30,27,815,815,815,815,20
20120901|2011-09-27 13:00,27,817,817,810,810,26
20120901|2011-09-27 18:00,28,810,810,810,810,2
20120901|2011-09-27 18:30,28,810,810,810,810,1
20120901|2011-09-27 20:00,28,810,810,810,810,2
20120901|2011-09-27 20:30,28,810,810,810,810,1
20120901|2011-09-27 23:00,28,810,810,810,810,13
20120901|2011-09-28 09:30,28,802.5,803.25,800,802,15
20120901|2011-09-28 10:00,28,804.25,804.25,804.25,804.25,1
20120901|2011-09-28 10:30,28,811.25,811.25,807,807,15
20120901|2011-09-28 11:00,28,806.75,806.75,805,805.25,6
20120901|2011-09-28 11:30,28,805,805,801.25,803,61
20120901|2011-09-28 12:00,28,802.5,803,802,802,7
20120901|2011-09-28 12:30,28,801,801,801,801,3
20120901|2011-09-28 13:00,28,801,802,798.75,798.75,98
20120901|2011-09-28 18:00,29,795,795,795,795,2
20120901|2011-09-28 19:30,29,790,790,790,790,1
20120901|2011-09-28 20:00,29,791.5,791.5,791.5,791.5,1
20120901|2011-09-28 21:00,29,792,792,792,792,1
20120901|2011-09-28 22:00,29,792,792,792,792,1
20120901|2011-09-29 09:30,29,800,800,800,800,1
20120901|2011-09-29 10:00,29,808,808.75,808,808.75,9
20120901|2011-09-29 10:30,29,807,807,807,807,2
20120901|2011-09-29 11:00,29,805,808,805,805.25,16
20120901|2011-09-29 12:30,29,807,807.25,807,807.25,5
20120901|2011-09-29 13:00,29,805.5,805.5,805.5,805.5,1
20120901|2011-09-30 04:30,30,805.25,805.25,805.25,805.25,1
20120901|2011-09-30 05:00,30,806.75,806.75,806.75,806.75,1
20120901|2011-09-30 09:30,30,790,795,786,788.25,129
20120901|2011-09-30 10:00,30,790,792,790,790,42
20120901|2011-09-30 10:30,30,790,790,787,787,24
20120901|2011-09-30 11:00,30,786.5,790,786.5,790,26
20120901|2011-09-30 11:30,30,792,795.25,790,795.25,18
20120901|2011-09-30 12:00,30,798.5,807,798,805,13
20120901|2011-09-30 12:30,30,802.5,802.5,800.75,800.75,11
20120901|2011-09-30 13:00,30,799.75,802,790,790,99
20120901|2011-10-03 09:30,3,791.75,791.75,788.5,790,23
20120901|2011-10-03 10:00,3,791.25,796.5,791.25,796.5,32
20120901|2011-10-03 10:30,3,793,795.75,793,795.75,2
20120901|2011-10-03 11:00,3,797,798.25,797,797.5,22
20120901|2011-10-03 12:00,3,796.75,798,796.75,798,19
20120901|2011-10-03 12:30,3,798,799,798,799,31
20120901|2011-10-03 13:00,3,799,799.25,794.25,794.25,33
20120901|2011-10-03 18:00,4,798,798,797.75,797.75,4
20120901|2011-10-03 18:30,4,792.25,795,792.25,795,12
20120901|2011-10-03 20:00,4,795,795,795,795,1
20120901|2011-10-03 22:30,4,795,795,795,795,1
20120901|2011-10-04 02:30,4,795,795,795,795,4
20120901|2011-10-04 03:00,4,795,795,795,795,1
20120901|2011-10-04 04:00,4,795,795,795,795,5
20120901|2011-10-04 05:00,4,795,795,794,794,2
20120901|2011-10-04 06:00,4,794,794,794,794,1
20120901|2011-10-04 06:30,4,794,794,794,794,1
20120901|2011-10-04 07:00,4,794,794,794,794,22
20120901|2011-10-04 09:30,4,792,792,790,790,29
20120901|2011-10-04 10:00,4,790,790.75,788.5,788.5,27
20120901|2011-10-04 10:30,4,788,790,785,788,30
20120901|2011-10-04 11:00,4,790.75,790.75,788,788,9
20120901|2011-10-04 11:30,4,788,788,788,788,7
20120901|2011-10-04 12:30,4,790,790,790,790,1
20120901|2011-10-04 13:00,4,788,789.5,782.25,782.25,44
20120901|2011-10-04 22:30,5,786.75,786.75,786.75,786.75,1
20120901|2011-10-05 01:30,5,787.75,787.75,787.75,787.75,1
20120901|2011-10-05 04:00,5,785.25,785.25,785.25,785.25,1
20120901|2011-10-05 07:00,5,789.25,789.5,789.25,789.5,2
20120901|2011-10-05 09:30,5,793.75,794.75,785,785.25,25
20120901|2011-10-05 10:00,5,786.25,786.25,784.25,784.25,19
20120901|2011-10-05 10:30,5,783.75,786.75,783.75,785.5,7
20120901|2011-10-05 11:00,5,786.25,786.25,786.25,786.25,1
20120901|2011-10-05 11:30,5,788,788,788,788,1
20120901|2011-10-05 12:00,5,786.75,790,786.75,789.75,22
20120901|2011-10-05 12:30,5,790.5,791,790.5,791,3
20120901|2011-10-05 13:00,5,789.5,791.25,789,790,5
20120901|2011-10-06 07:00,6,792.5,792.5,792.5,792.5,1
20120901|2011-10-06 09:30,6,793.25,794.25,783.5,783.5,46
20120901|2011-10-06 10:00,6,780,781,780,780.25,39
20120901|2011-10-06 11:00,6,785.25,787.25,785.25,787.25,6
20120901|2011-10-06 11:30,6,784,784,784,784,2
20120901|2011-10-06 13:00,6,787,790.75,783.75,786,35
20120901|2011-10-06 19:00,7,786,786,786,786,1
20120901|2011-10-06 20:00,7,790.25,790.25,790,790,2
20120901|2011-10-07 05:00,7,786,786,786,786,1
20120901|2011-10-07 09:30,7,784,789,782,788,38
20120901|2011-10-07 10:00,7,787.75,790,787.25,789,6
20120901|2011-10-07 10:30,7,788,788,783.5,787,51
20120901|2011-10-07 11:00,7,787,787.25,784.75,787.25,27
20120901|2011-10-07 11:30,7,787.75,790.25,787,789.75,70
20120901|2011-10-07 12:00,7,788.5,790,788.5,790,25
20120901|2011-10-07 12:30,7,790,790,789,789,12
20120901|2011-10-07 13:00,7,788,788.75,785,785,10
20120901|2011-10-09 18:00,10,785,785,785,785,3
20120901|2011-10-09 18:30,10,786.25,786.25,786.25,786.25,1
20120901|2011-10-09 20:00,10,791,792.25,791,792.25,2
20120901|2011-10-09 20:30,10,794.25,794.25,794.25,794.25,2
20120901|2011-10-10 09:30,10,798.5,800.75,793.25,793.25,8
20120901|2011-10-10 10:00,10,788.75,789,782.25,786.5,33
20120901|2011-10-10 10:30,10,782.25,782.25,782.25,782.25,1
20120901|2011-10-10 11:00,10,781.75,784,781.75,784,3
20120901|2011-10-10 11:30,10,780,781,780,780,13
20120901|2011-10-10 12:00,10,780,780,780,780,2
20120901|2011-10-10 12:30,10,782.5,784.75,782.5,784.75,3
20120901|2011-10-10 13:00,10,783,783,780,780,19
20120901|2011-10-11 00:00,11,783.75,783.75,783.75,783.75,1
20120901|2011-10-11 09:30,11,784.75,793.75,784.75,792.5,5
20120901|2011-10-11 10:00,11,795,800,795,800,5
20120901|2011-10-11 10:30,11,801.75,805,800,805,7
20120901|2011-10-11 11:00,11,800,800,800,800,1
20120901|2011-10-11 11:30,11,802.75,817,802.75,814.75,7
20120901|2011-10-11 12:00,11,815,818,810.25,810.25,10
20120901|2011-10-11 12:30,11,807.75,813,807.75,813,14
20120901|2011-10-11 13:00,11,810,817.75,810,812,19
20120901|2011-10-12 09:30,12,801.75,801.75,789,790,32
20120901|2011-10-12 10:00,12,795.25,799.25,795,799.25,6
20120901|2011-10-12 10:30,12,794.75,797,791.25,797,9
20120901|2011-10-12 11:00,12,796,796,792.25,792.25,3
20120901|2011-10-12 11:30,12,794,796,794,796,2
20120901|2011-10-12 12:00,12,800,801.25,796,799.25,6
20120901|2011-10-12 12:30,12,798.25,799.25,794.75,794.75,4
20120901|2011-10-12 13:00,12,799,801.5,790.75,790.75,22
20120901|2011-10-12 18:00,13,793.25,793.25,790,790,2
20120901|2011-10-12 20:30,13,790,790,790,790,3
20120901|2011-10-13 01:00,13,797,797,797,797,1
20120901|2011-10-13 01:30,13,798,798,798,798,1
20120901|2011-10-13 09:30,13,793.5,793.5,785.5,789.5,24
20120901|2011-10-13 10:00,13,785.5,789,785.5,788.5,9
20120901|2011-10-13 10:30,13,787.5,787.5,785,785,14
20120901|2011-10-13 11:00,13,785.5,787.25,782,782,6
20120901|2011-10-13 11:30,13,786.5,787.5,786.5,787.5,7
20120901|2011-10-13 12:00,13,787,788.5,786.25,788.5,19
20120901|2011-10-13 13:00,13,785,787,780,780,14
20120901|2011-10-13 18:00,14,785.25,785.5,785.25,785.5,2
20120901|2011-10-14 09:30,14,790,794.25,789.25,790.5,10
20120901|2011-10-14 10:00,14,785.75,785.75,785.75,785.75,1
20120901|2011-10-14 10:30,14,787,787,784.25,785.75,3
20120901|2011-10-14 11:00,14,785.5,785.5,783.75,783.75,2
20120901|2011-10-14 12:00,14,788,788,787,787,2
20120901|2011-10-14 13:00,14,784,785.5,784,785.5,2
20120901|2011-10-16 18:30,17,785.5,785.5,785.5,785.5,2
20120901|2011-10-16 22:00,17,785.5,785.5,785.5,785.5,1
20120901|2011-10-17 06:30,17,788.75,788.75,788.75,788.75,1
20120901|2011-10-17 07:00,17,789,796.25,789,796.25,6
20120901|2011-10-17 09:30,17,793.5,793.5,789.5,789.5,9
20120901|2011-10-17 10:30,17,790,790,790,790,1
20120901|2011-10-17 13:00,17,791,791,791,791,1
20120901|2011-10-17 18:00,18,793,793,793,793,1
20120901|2011-10-17 19:30,18,793.75,793.75,793.75,793.75,1
20120901|2011-10-18 02:30,18,790,791.5,790,791.5,3
20120901|2011-10-18 03:30,18,792,792,792,792,1
20120901|2011-10-18 04:00,18,792,792,792,792,1
20120901|2011-10-18 09:30,18,791,799.25,786.75,799.25,8
20120901|2011-10-18 10:00,18,799.75,802,797.25,797.25,4
20120901|2011-10-18 10:30,18,800.5,803.5,799.25,799.25,5
20120901|2011-10-18 11:00,18,797,797.75,797,797.75,12
20120901|2011-10-18 11:30,18,797.25,797.25,797.25,797.25,1
20120901|2011-10-18 12:00,18,796.25,796.25,796.25,796.25,2
20120901|2011-10-18 12:30,18,796.75,798,796.5,796.5,3
20120901|2011-10-18 13:00,18,798.75,798.75,798.75,798.75,1
20120901|2011-10-19 09:30,19,804,807.75,802.75,807.75,33
20120901|2011-10-19 10:00,19,807.5,807.5,803.5,803.5,9
20120901|2011-10-19 10:30,19,802.75,802.75,802.75,802.75,1
20120901|2011-10-19 12:00,19,804.75,805,804.5,805,6
20120901|2011-10-19 12:30,19,802,803.5,802,803.5,2
20120901|2011-10-19 13:00,19,802.5,802.5,797,798.75,5
20120901|2011-10-19 20:30,20,791.5,791.5,785.25,785.25,7
20120901|2011-10-20 00:00,20,790.75,790.75,790.75,790.75,1
20120901|2011-10-20 02:30,20,792.5,792.5,792.5,792.5,1
20120901|2011-10-20 10:00,20,797.5,798.5,797.5,798.5,7
20120901|2011-10-20 10:30,20,800.5,800.5,798.25,798.25,5
20120901|2011-10-20 11:00,20,797.75,797.75,797.75,797.75,1
20120901|2011-10-20 12:00,20,800,800,800,800,1
20120901|2011-10-20 12:30,20,804,808.75,802.5,808.75,3
20120901|2011-10-20 13:00,20,807,807,799.5,801.5,14
20120901|2011-10-20 20:30,21,801.25,801.25,801.25,801.25,1
20120901|2011-10-21 09:30,21,812,812,807.25,810,6
20120901|2011-10-21 10:00,21,810,810,810,810,2
20120901|2011-10-21 10:30,21,812.25,815,812.25,813.5,18
20120901|2011-10-21 11:00,21,813,813,810,810,5
20120901|2011-10-21 12:30,21,804.25,806.5,804.25,806.5,2
20120901|2011-10-21 13:00,21,803.25,804.75,799,799,6
20120901|2011-10-24 01:30,24,816.75,820,816.75,820,3
20120901|2011-10-24 09:30,24,812.25,812.5,812.25,812.5,2
20120901|2011-10-24 10:00,24,810.25,810.25,810.25,810.25,1
20120901|2011-10-24 10:30,24,810.5,810.5,810,810,3
20120901|2011-10-24 11:00,24,811,813,811,813,3
20120901|2011-10-24 11:30,24,805.5,805.5,805,805,4
20120901|2011-10-24 12:00,24,806,807.25,806,807.25,6
20120901|2011-10-24 12:30,24,809,809,808.5,808.5,4
20120901|2011-10-24 13:00,24,805.75,806.25,800,800,21
20120901|2011-10-24 18:00,25,802,802,802,802,1
20120901|2011-10-25 00:30,25,803.75,803.75,803.75,803.75,1
20120901|2011-10-25 09:30,25,800,804.75,800,803,6
20120901|2011-10-25 10:00,25,804.25,804.25,799.75,801.75,11
20120901|2011-10-25 10:30,25,803,804.5,803,804.5,5
20120901|2011-10-25 11:00,25,804,805.5,804,805.5,5
20120901|2011-10-25 11:30,25,808,810,807.25,810,3
20120901|2011-10-25 12:00,25,810.75,810.75,809.75,809.75,3
20120901|2011-10-25 12:30,25,808.5,808.5,808.5,808.5,2
20120901|2011-10-25 13:00,25,807.5,809.5,800.75,801.25,31
20120901|2011-10-26 09:30,26,802.25,802.25,794.25,794.5,10
20120901|2011-10-26 10:00,26,794.75,794.75,791.5,791.5,12
20120901|2011-10-26 11:30,26,797.75,797.75,797,797,3
20120901|2011-10-26 12:00,26,797,797,797,797,1
20120901|2011-10-26 13:00,26,798.75,798.75,798.75,798.75,1
20120901|2011-10-26 18:30,27,793.75,794.75,793.75,794.75,2
20120901|2011-10-27 02:30,27,804,804,804,804,1
20120901|2011-10-27 03:00,27,804,804,804,804,4
20120901|2011-10-27 06:00,27,810,810,810,810,1
20120901|2011-10-27 09:30,27,808.75,809.25,803.75,803.75,4
20120901|2011-10-27 10:00,27,801.75,804.75,801.75,804.75,5
20120901|2011-10-27 10:30,27,804.5,804.5,804.5,804.5,1
20120901|2011-10-27 11:00,27,805.5,808.5,805.5,808.5,2
20120901|2011-10-27 11:30,27,811.25,814.25,809,814.25,4
20120901|2011-10-27 13:00,27,814.5,814.5,810.75,814.5,12
20120901|2011-10-27 18:00,28,813.75,813.75,813.75,813.75,1
20120901|2011-10-27 18:30,28,814.75,814.75,814.75,814.75,1
20120901|2011-10-28 04:00,28,812.75,812.75,812.75,812.75,1
20120901|2011-10-28 04:30,28,812.75,812.75,812.75,812.75,1
20120901|2011-10-28 09:30,28,812.5,816.75,812.5,812.5,7
20120901|2011-10-28 10:00,28,818.25,820.25,816.5,820.25,4
20120901|2011-10-28 10:30,28,824.75,824.75,819.75,819.75,2
20120901|2011-10-28 12:00,28,820.25,820.25,820.25,820.25,2
20120901|2011-10-28 12:30,28,814.75,815.25,814.75,815.25,3
20120901|2011-10-28 13:00,28,814.5,821.5,814.5,820,23
20120901|2011-10-30 18:00,31,817.25,817.25,817.25,817.25,1
20120901|2011-10-30 19:00,31,820.25,820.25,820.25,820.25,1
20120901|2011-10-30 20:30,31,818.5,818.5,818.5,818.5,2
20120901|2011-10-30 21:00,31,818.75,818.75,818.5,818.5,2
20120901|2011-10-30 22:30,31,816.5,816.5,816.5,816.5,2
20120901|2011-10-31 09:30,31,819,819,815.5,815.5,4
20120901|2011-10-31 10:00,31,808.5,808.5,802.75,802.75,5
20120901|2011-10-31 10:30,31,804,806.75,804,806,7
20120901|2011-10-31 11:00,31,806,807.5,806,807.5,2
20120901|2011-10-31 12:00,31,813.25,813.25,810,810,2
20120901|2011-10-31 13:00,31,809,810,804.5,810,16
20120901|2011-11-01 03:30,1,801.25,801.25,801.25,801.25,1
20120901|2011-11-01 09:30,1,802.25,808.75,802.25,808.75,5
20120901|2011-11-01 10:00,1,810,810,808,808,3
20120901|2011-11-01 10:30,1,809.5,811.75,809,809,4
20120901|2011-11-01 11:00,1,810.5,810.5,810.25,810.25,2
20120901|2011-11-01 12:00,1,806,809.25,805,809.25,5
20120901|2011-11-01 12:30,1,812.75,819,810.5,819,17
20120901|2011-11-01 13:00,1,816.5,816.5,812.75,814,13
20120901|2011-11-01 18:00,2,810.5,810.5,810.5,810.5,1
20120901|2011-11-01 18:30,2,812,814,812,813.5,3
20120901|2011-11-02 03:30,2,816.5,816.5,816.5,816.5,1
20120901|2011-11-02 09:30,2,819,819.25,819,819.25,2
20120901|2011-11-02 10:00,2,819,819,816.75,818,4
20120901|2011-11-02 10:30,2,814.75,815.25,814,814,4
20120901|2011-11-02 11:00,2,811.5,811.75,810.25,811.75,3
20120901|2011-11-02 11:30,2,812,812.25,812,812.25,2
20120901|2011-11-02 12:00,2,812.5,812.5,811.25,811.25,2
20120901|2011-11-02 12:30,2,813.5,813.5,813.5,813.5,1
20120901|2011-11-02 13:00,2,813,816.5,813,813,14
20120901|2011-11-03 09:30,3,817.25,824.25,813.25,823.5,43
20120901|2011-11-03 10:00,3,823.25,823.5,818.75,819.25,30
20120901|2011-11-03 10:30,3,818.5,818.5,811.25,812.25,13
20120901|2011-11-03 12:00,3,813,813,813,813,1
20120901|2011-11-03 13:00,3,813.75,815.5,811,812,24
20120901|2011-11-04 06:00,4,814,814,814,814,1
20120901|2011-11-04 09:30,4,810,810,803.5,803.5,9
20120901|2011-11-04 11:00,4,809,809,809,809,5
20120901|2011-11-04 11:30,4,813.25,814,811.5,811.5,4
20120901|2011-11-04 12:00,4,814,814,814,814,1
20120901|2011-11-04 12:30,4,814,814,814,814,1
20120901|2011-11-04 13:00,4,812.5,813.5,809,811.25,11
20120901|2011-11-07 09:30,7,807.75,809.5,805.5,809.25,5
20120901|2011-11-07 10:00,7,808.75,808.75,808.25,808.25,2
20120901|2011-11-07 10:30,7,808.5,811,808.5,811,11
20120901|2011-11-07 11:00,7,812.75,812.75,812.75,812.75,1
20120901|2011-11-07 12:00,7,812,812,810,810,4
20120901|2011-11-07 12:30,7,809.5,809.75,808.75,809.75,3
20120901|2011-11-07 13:00,7,809.25,812.25,809.25,812.25,10
20120901|2011-11-08 09:30,8,810.75,814,810.75,814,4
20120901|2011-11-08 10:00,8,812.25,815.25,812.25,815.25,3
20120901|2011-11-08 10:30,8,816,835,816,835,35
20120901|2011-11-08 11:00,8,836.5,839.5,835.75,836,15
20120901|2011-11-08 11:30,8,838.25,839.5,836.25,836.25,3
20120901|2011-11-08 12:00,8,835.25,841,835.25,841,9
20120901|2011-11-08 12:30,8,839.25,841.25,836,836,9
20120901|2011-11-08 13:00,8,835.5,838.5,832,832,25
20120901|2011-11-08 18:00,9,828.75,828.75,828,828,2
20120901|2011-11-09 05:00,9,827.25,827.25,827.25,827.25,1
20120901|2011-11-09 06:30,9,826,826,826,826,12
20120901|2011-11-09 09:30,9,819.75,831,819.75,831,21
20120901|2011-11-09 10:00,9,833.75,833.75,833.75,833.75,1
20120901|2011-11-09 10:30,9,829.5,830.5,827.75,829.25,8
20120901|2011-11-09 11:00,9,830,830,826.75,826.75,3
20120901|2011-11-09 11:30,9,826,826,826,826,1
20120901|2011-11-09 12:00,9,826.5,826.5,826.5,826.5,1
20120901|2011-11-09 12:30,9,829.5,829.5,829.5,829.5,1
20120901|2011-11-09 13:00,9,820.5,821.5,807,807.25,33
20120901|2011-11-09 18:00,10,810,810,810,810,1
20120901|2011-11-10 09:30,10,807.25,810.5,807,808.5,9
20120901|2011-11-10 10:30,10,808,808.75,806.75,808.75,14
20120901|2011-11-10 11:00,10,809,810.75,805.75,805.75,7
20120901|2011-11-10 11:30,10,807.75,809.75,807.75,809.75,6
20120901|2011-11-10 12:00,10,808,808.75,805.75,808.75,11
20120901|2011-11-10 12:30,10,809,809.75,805.75,805.75,4
20120901|2011-11-10 13:00,10,805.25,805.25,803.25,805,12
20120901|2011-11-11 04:30,11,807.5,807.5,807.25,807.25,2
20120901|2011-11-11 09:30,11,808,808,804,804,5
20120901|2011-11-11 10:30,11,805.5,807.75,805.5,807.25,3
20120901|2011-11-11 11:30,11,805,805.25,804.25,805.25,3
20120901|2011-11-11 12:00,11,807.25,807.25,807.25,807.25,1
20120901|2011-11-11 13:00,11,806.75,819.25,806.75,819.25,10
20120901|2011-11-14 06:00,14,812.75,812.75,812.75,812.75,1
20120901|2011-11-14 09:30,14,812.75,813.75,808.5,813.75,5
20120901|2011-11-14 10:00,14,812,814,812,814,5
20120901|2011-11-14 10:30,14,814,815.75,813.75,815.75,5
20120901|2011-11-14 11:00,14,814,814,814,814,1
20120901|2011-11-14 11:30,14,814.5,814.5,814.5,814.5,1
20120901|2011-11-14 12:00,14,815.5,816.25,814,816.25,5
20120901|2011-11-14 13:00,14,812.25,812.25,810.5,810.5,4
20120901|2011-11-15 04:30,15,811.25,811.25,811.25,811.25,1
20120901|2011-11-15 09:30,15,813.25,813.25,813.25,813.25,1
20120901|2011-11-15 10:00,15,813.5,814.75,813.5,814.75,2
20120901|2011-11-15 10:30,15,814.25,814.25,814.25,814.25,1
20120901|2011-11-15 11:00,15,816,816.5,816,816.5,2
20120901|2011-11-15 13:00,15,819,819,812.75,815,16
20120901|2011-11-16 01:00,16,811,811,811,811,1
20120901|2011-11-16 04:30,16,812.5,812.5,812.5,812.5,2
20120901|2011-11-16 05:00,16,812.5,812.5,812.5,812.5,2
20120901|2011-11-16 09:30,16,814.25,815.75,814.25,815.75,3
20120901|2011-11-16 10:00,16,816.25,816.25,814.75,814.75,2
20120901|2011-11-16 10:30,16,815.25,815.25,815.25,815.25,1
20120901|2011-11-16 11:00,16,812.5,812.5,810.25,810.25,10
20120901|2011-11-16 11:30,16,809,809,809,809,1
20120901|2011-11-16 12:30,16,810,810,810,810,1
20120901|2011-11-16 13:00,16,807.5,813,806,813,11
20120901|2011-11-16 19:00,17,810,810,810,810,1
20120901|2011-11-16 20:00,17,809,809,809,809,1
20120901|2011-11-17 02:30,17,809,809,809,809,1
20120901|2011-11-17 05:30,17,809.75,809.75,809.75,809.75,1
20120901|2011-11-17 06:30,17,810,810,810,810,1
20120901|2011-11-17 09:30,17,805.25,808.75,804.75,808.75,25
20120901|2011-11-17 10:00,17,803,805.25,802,802,12
20120901|2011-11-17 10:30,17,804.25,805.25,804.25,805.25,4
20120901|2011-11-17 11:00,17,805.25,807,802,802,17
20120901|2011-11-17 11:30,17,802,804.75,802,802,26
20120901|2011-11-17 12:00,17,803.5,805.75,802,802,52
20120901|2011-11-17 12:30,17,801,801.5,798.5,800,24
20120901|2011-11-17 13:00,17,802,803.25,799.5,799.5,49
20120901|2011-11-17 18:00,18,802,802,802,802,1
20120901|2011-11-17 21:30,18,807.25,807.25,807.25,807.25,1
20120901|2011-11-18 07:00,18,802.5,802.5,802.5,802.5,1
20120901|2011-11-18 09:30,18,802.75,802.75,801.25,801.25,4
20120901|2011-11-18 10:00,18,802.25,804.75,800,802,11
20120901|2011-11-18 10:30,18,804.25,806,804.25,805.25,7
20120901|2011-11-18 11:00,18,805.75,806.5,805.75,806.5,2
20120901|2011-11-18 11:30,18,805.25,810,805.25,810,32
20120901|2011-11-18 12:00,18,806.75,806.75,806.75,806.75,1
20120901|2011-11-18 12:30,18,805.75,805.75,799,799.5,35
20120901|2011-11-18 13:00,18,799,801,798.5,798.5,43
20120901|2011-11-20 19:00,21,798.5,798.5,798.5,798.5,3
20120901|2011-11-21 00:00,21,798.5,798.5,797.75,797.75,2
20120901|2011-11-21 02:00,21,797.75,797.75,795,795,47
20120901|2011-11-21 09:30,21,790,792,790,792,29
20120901|2011-11-21 10:00,21,790,793.25,790,793.25,6
20120901|2011-11-21 10:30,21,790.25,790.25,790.25,790.25,1
20120901|2011-11-21 11:00,21,794.5,795,792.25,792.25,4
20120901|2011-11-21 11:30,21,795.25,795.25,795.25,795.25,1
20120901|2011-11-21 12:00,21,796.25,796.5,794.5,795.75,9
20120901|2011-11-21 12:30,21,795.75,796.75,795,795,7
20120901|2011-11-21 13:00,21,797,798,793.5,793.5,17
20120901|2011-11-21 18:00,22,790.25,790.25,790.25,790.25,2
20120901|2011-11-21 20:30,22,795.25,795.25,795.25,795.25,1
20120901|2011-11-22 09:30,22,790.25,790.5,786,786.75,28
20120901|2011-11-22 10:00,22,789.25,789.25,785,785,27
20120901|2011-11-22 10:30,22,781.75,784.5,780,784.5,13
20120901|2011-11-22 11:00,22,782.75,782.75,781.5,781.5,2
20120901|2011-11-22 11:30,22,781,795.5,781,795.5,50
20120901|2011-11-22 12:00,22,791.25,791.25,787,791.25,27
20120901|2011-11-22 12:30,22,788.5,788.5,783.5,783.5,5
20120901|2011-11-22 13:00,22,783.75,784,780,780,16
20120901|2011-11-22 18:00,23,785,787.5,785,787.5,7
20120901|2011-11-22 19:00,23,785,785,785,785,2
20120901|2011-11-22 19:30,23,785,785,785,785,2
20120901|2011-11-22 20:00,23,785,785,785,785,6
20120901|2011-11-23 02:30,23,782,782,782,782,1
20120901|2011-11-23 03:00,23,782,782,782,782,1
20120901|2011-11-23 05:00,23,780,780,780,780,11
20120901|2011-11-23 09:30,23,776.75,776.75,775,775,33
20120901|2011-11-23 10:00,23,776.5,776.5,775,775,13
20120901|2011-11-23 10:30,23,775,778,774.5,778,27
20120901|2011-11-23 12:00,23,778,778,774.5,775.5,25
20120901|2011-11-23 12:30,23,774.5,774.5,773.5,773.5,34
20120901|2011-11-23 13:00,23,773.5,773.5,770,770,65
20120901|2011-11-24 20:30,25,771,771,771,771,2
20120901|2011-11-25 00:30,25,771,771,771,771,1
20120901|2011-11-25 01:00,25,771,771,771,771,1
20120901|2011-11-25 01:30,25,771,771,771,771,1
20120901|2011-11-25 02:00,25,771,771,771,771,4
20120901|2011-11-25 02:30,25,770,770,770,770,4
20120901|2011-11-25 03:00,25,770,770,770,770,3
20120901|2011-11-25 04:30,25,770,770,770,770,1
20120901|2011-11-25 05:30,25,771.75,771.75,770,770,3
20120901|2011-11-25 06:30,25,771,772.25,771,772.25,5
20120901|2011-11-25 07:00,25,773.25,774.25,770,770,12
20120901|2011-11-25 09:30,25,770,771.5,770,771.5,39
20120901|2011-11-25 10:00,25,770,770,768,768,15
20120901|2011-11-25 10:30,25,769,769,767.5,767.5,24
20120901|2011-11-25 11:00,25,767.5,768,767.5,768,7
20120901|2011-11-25 11:30,25,768,768,765,767.75,20
20120901|2011-11-25 12:00,25,765,765,765,765,1
20120901|2011-11-27 18:00,28,770.25,770.25,769,769,3
20120901|2011-11-27 18:30,28,769.75,770,769.75,770,2
20120901|2011-11-27 19:00,28,769,769,769,769,1
20120901|2011-11-27 20:30,28,772,772,772,772,2
20120901|2011-11-27 21:30,28,772.75,772.75,771,771,3
20120901|2011-11-27 23:00,28,771.5,771.5,771.5,771.5,1
20120901|2011-11-28 01:30,28,771.5,771.5,771.5,771.5,1
20120901|2011-11-28 02:30,28,771.5,772.5,771.5,771.75,3
20120901|2011-11-28 09:30,28,776.75,779,771.75,772,64
20120901|2011-11-28 10:00,28,773.25,774.75,773,774.75,14
20120901|2011-11-28 10:30,28,774,774,770,770,5
20120901|2011-11-28 11:00,28,770,770,770,770,1
20120901|2011-11-28 11:30,28,765.75,770,765.75,766.75,3
20120901|2011-11-28 13:00,28,770.25,775,770.25,770.5,14
20120901|2011-11-28 18:00,29,771.5,771.5,771.5,771.5,1
20120901|2011-11-28 21:00,29,771.5,771.5,771.5,771.5,1
20120901|2011-11-29 09:30,29,777,779.75,777,779.75,3
20120901|2011-11-29 10:00,29,780.25,781,780.25,781,7
20120901|2011-11-29 10:30,29,780.5,782,780.5,782,3
20120901|2011-11-29 11:30,29,790.75,790.75,790.75,790.75,1
20120901|2011-11-29 12:00,29,792.75,792.75,789.75,789.75,9
20120901|2011-11-29 12:30,29,791.5,792,789.25,792,5
20120901|2011-11-29 13:00,29,791.5,792.75,789.75,792.75,5
20120901|2011-11-29 18:00,30,793.75,796.5,793.75,796.5,8
20120901|2011-11-30 00:00,30,794.75,794.75,794.75,794.75,1
20120901|2011-11-30 01:00,30,794.5,794.5,794.5,794.5,1
20120901|2011-11-30 05:30,30,792.5,792.5,792.5,792.5,1
20120901|2011-11-30 07:00,30,795.5,799,795.5,798,4
20120901|2011-11-30 09:30,30,800,805.5,800,802,19
20120901|2011-11-30 10:00,30,796,796,792.25,792.25,4
20120901|2011-11-30 10:30,30,791.5,792.75,790.25,790.25,7
20120901|2011-11-30 11:00,30,789.5,789.5,786.25,786.25,8
20120901|2011-11-30 12:30,30,793,793.25,789.75,791.5,7
20120901|2011-11-30 13:00,30,791,791,778.25,779.5,14
20120901|2011-12-01 03:30,1,782,785,782,785,5
20120901|2011-12-01 09:30,1,785,786.5,782.75,782.75,6
20120901|2011-12-01 10:00,1,778.25,778.75,778.25,778.75,3
20120901|2011-12-01 10:30,1,779,779.5,779,779.5,3
20120901|2011-12-01 11:30,1,781,782.25,777.25,777.25,32
20120901|2011-12-01 12:00,1,777,784,777,784,22
20120901|2011-12-01 12:30,1,785,786,785,786,13
20120901|2011-12-01 13:00,1,785.5,790,785.5,789,7
20120901|2011-12-01 18:00,2,789.75,789.75,789.75,789.75,1
20120901|2011-12-01 18:30,2,793,795.75,793,795.75,3
20120901|2011-12-02 01:30,2,790.75,790.75,790.75,790.75,2
20120901|2011-12-02 03:00,2,791.25,791.25,791.25,791.25,1
20120901|2011-12-02 04:30,2,791,791,791,791,1
20120901|2011-12-02 06:00,2,792,792,792,792,1
20120901|2011-12-02 09:30,2,796.5,807,796.5,807,12
20120901|2011-12-02 10:00,2,801,801,798,800.5,18
20120901|2011-12-02 11:30,2,795.25,795.5,792,793.5,21
20120901|2011-12-02 12:00,2,793.5,793.5,793.5,793.5,3
20120901|2011-12-02 12:30,2,796.5,796.5,796.5,796.5,2
20120901|2011-12-02 13:00,2,796.5,799.25,796.5,799,7
20120901|2011-12-05 09:30,5,800,804,800,803.5,5
20120901|2011-12-05 10:00,5,798.5,798.5,797.75,797.75,3
20120901|2011-12-05 10:30,5,799,799,799,799,3
20120901|2011-12-05 11:00,5,789.5,789.5,787,787,6
20120901|2011-12-05 11:30,5,785,786.75,782.25,785.75,8
20120901|2011-12-05 12:00,5,784.25,784.25,781.25,781.5,6
20120901|2011-12-05 12:30,5,781,782.5,779.75,782.5,25
20120901|2011-12-05 13:00,5,780.75,786.5,780,780.25,35
20120901|2011-12-05 18:00,6,789,789,789,789,6
20120901|2011-12-06 03:00,6,781.25,781.25,781.25,781.25,1
20120901|2011-12-06 09:30,6,780,781.5,778.5,778.5,30
20120901|2011-12-06 10:00,6,780,788.5,780,787.25,34
20120901|2011-12-06 10:30,6,785.5,785.5,785,785.5,6
20120901|2011-12-06 11:00,6,785,793,785,787,36
20120901|2011-12-06 11:30,6,787,787,787,787,2
20120901|2011-12-06 12:00,6,787,787.5,787,787.5,22
20120901|2011-12-06 12:30,6,788,788,788,788,6
20120901|2011-12-06 13:00,6,786,787,779,781,33
20120901|2011-12-07 09:30,7,776.5,776.75,775,775,51
20120901|2011-12-07 10:00,7,781.5,781.5,781.5,781.5,1
20120901|2011-12-07 10:30,7,779,779.5,779,779.5,2
20120901|2011-12-07 11:00,7,779,779,779,779,1
20120901|2011-12-07 11:30,7,778,783.25,778,783.25,4
20120901|2011-12-07 12:00,7,780.75,780.75,780.75,780.75,1
20120901|2011-12-07 13:00,7,777.5,778.5,776.75,778.5,6
20120901|2011-12-07 18:00,8,776.5,776.5,776.5,776.5,1
20120901|2011-12-08 01:00,8,772.25,772.25,771.5,771.5,2
20120901|2011-12-08 09:30,8,772,772,772,772,2
20120901|2011-12-08 10:00,8,779.5,779.5,776.75,776.75,2
20120901|2011-12-08 11:00,8,776.75,776.75,773.5,773.5,3
20120901|2011-12-08 11:30,8,773.75,773.75,773.75,773.75,1
20120901|2011-12-08 13:00,8,775.25,777.5,765,765,80
20120901|2011-12-08 18:30,9,768.75,768.75,768.75,768.75,1
20120901|2011-12-08 21:00,9,768.5,768.5,768.5,768.5,1
20120901|2011-12-08 21:30,9,767,767,767,767,1
20120901|2011-12-09 09:30,9,767,767,762.5,765,15
20120901|2011-12-09 10:00,9,770,770,770,770,1
20120901|2011-12-09 11:00,9,772,772,772,772,1
20120901|2011-12-09 11:30,9,774.25,774.25,772.5,773.25,4
20120901|2011-12-09 12:30,9,773.25,773.75,773.25,773.75,3
20120901|2011-12-09 13:00,9,774,776.75,770,774,12
20120901|2011-12-11 23:30,12,774.5,774.5,774.5,774.5,1
20120901|2011-12-12 01:00,12,774.5,774.5,774.5,774.5,1
20120901|2011-12-12 03:30,12,774.5,774.5,774.5,774.5,1
20120901|2011-12-12 09:30,12,773.25,774,771.25,773.5,7
20120901|2011-12-12 10:00,12,774,775,774,775,6
20120901|2011-12-12 10:30,12,774.25,779,773.5,778,9
20120901|2011-12-12 11:00,12,777.5,782.25,777.5,782.25,7
20120901|2011-12-12 11:30,12,784.25,787,784.25,785.25,24
20120901|2011-12-12 12:00,12,784.25,784.5,784.25,784.5,2
20120901|2011-12-12 12:30,12,783.75,783.75,780.75,780.75,2
20120901|2011-12-12 13:00,12,779.5,779.5,773.75,773.75,19
20120901|2011-12-12 18:00,13,776,778,776,778,2
20120901|2011-12-12 22:00,13,777.5,777.5,777.5,777.5,1
20120901|2011-12-13 04:30,13,778.5,778.5,778.5,778.5,1
20120901|2011-12-13 06:30,13,780,780,780,780,1
20120901|2011-12-13 09:30,13,780.5,785,779,779,10
20120901|2011-12-13 10:00,13,780,780,776.75,778.75,11
20120901|2011-12-13 10:30,13,779.25,779.25,778.75,778.75,2
20120901|2011-12-13 11:30,13,777.5,780.25,777.5,780.25,2
20120901|2011-12-13 13:00,13,776,779.5,774.75,779.5,8
20120901|2011-12-14 09:30,14,770,770,769.25,770,14
20120901|2011-12-14 10:00,14,766.25,767,765,767,6
20120901|2011-12-14 10:30,14,765,767,765,765.5,4
20120901|2011-12-14 11:00,14,764.5,764.5,764.25,764.25,6
20120901|2011-12-14 11:30,14,767.75,768.25,767.75,768.25,4
20120901|2011-12-14 12:30,14,764.5,765.5,764.25,764.25,5
20120901|2011-12-14 13:00,14,764.25,764.25,760,760,71
20120901|2011-12-14 18:00,15,762.25,763.25,762.25,763.25,2
20120901|2011-12-15 00:00,15,763.5,763.5,763.5,763.5,1
20120901|2011-12-15 01:00,15,763.75,763.75,763.75,763.75,1
20120901|2011-12-15 06:00,15,766.25,766.25,766.25,766.25,1
20120901|2011-12-15 10:00,15,763,763,763,763,2
20120901|2011-12-15 10:30,15,764,768.5,763.5,766.5,23
20120901|2011-12-15 11:00,15,766,766,766,766,3
20120901|2011-12-15 11:30,15,765,766,764.75,765,11
20120901|2011-12-15 12:30,15,765,766.5,761.75,761.75,20
20120901|2011-12-15 13:00,15,763,764.25,761,764.25,8
20120901|2011-12-15 18:00,16,767.5,770.75,763.25,770.75,16
20120901|2011-12-15 19:00,16,766.5,766.5,766,766,2
20120901|2011-12-16 06:30,16,768.25,768.25,767.5,767.5,2
20120901|2011-12-16 07:00,16,765.75,768.75,765.75,768.75,3
20120901|2011-12-16 09:30,16,767,767,764,766,18
20120901|2011-12-16 10:00,16,764.75,765.5,762.25,762.25,8
20120901|2011-12-16 10:30,16,763.75,764.5,760.75,761.75,25
20120901|2011-12-16 11:00,16,760.75,762.25,760.75,761,6
20120901|2011-12-16 11:30,16,761.75,761.75,759.75,759.75,57
20120901|2011-12-16 12:00,16,759,759,757.25,757.25,57
20120901|2011-12-16 12:30,16,756.25,757.75,755,755,29
20120901|2011-12-16 13:00,16,755,758.25,754,754,46
20120901|2011-12-19 01:30,19,752.5,752.5,752.5,752.5,5
20120901|2011-12-19 09:30,19,766.25,767,763.75,763.75,11
20120901|2011-12-19 10:00,19,764,764,761.5,761.5,4
20120901|2011-12-19 10:30,19,763.5,764,763.5,764,2
20120901|2011-12-19 11:00,19,764,764.25,763.25,764.25,8
20120901|2011-12-19 11:30,19,763,767,763,765.75,9
20120901|2011-12-19 12:00,19,766,766.5,765,765.75,11
20120901|2011-12-19 12:30,19,765.25,766,764,764,7
20120901|2011-12-19 13:00,19,762.75,771.75,762.75,768.75,29
20120901|2011-12-19 18:00,20,766.75,766.75,766.75,766.75,1
20120901|2011-12-20 04:30,20,767.75,767.75,767.75,767.75,1
20120901|2011-12-20 07:00,20,770,770,770,770,1
20120901|2011-12-20 09:30,20,773.25,776.75,772,773,22
20120901|2011-12-20 10:00,20,770,771,770,771,3
20120901|2011-12-20 11:00,20,773,773.25,773,773.25,3
20120901|2011-12-20 11:30,20,773.75,774,771.25,771.25,7
20120901|2011-12-20 12:00,20,772,773.5,772,773.5,4
20120901|2011-12-20 12:30,20,771.25,772.25,771.25,772.25,4
20120901|2011-12-20 13:00,20,772.75,785.5,772.75,778.25,67
20120901|2011-12-20 18:00,21,780,780,779,779,2
20120901|2011-12-20 18:30,21,779,779,779,779,1
20120901|2011-12-20 19:00,21,779,779,779,779,1
20120901|2011-12-20 20:30,21,779,779,779,779,2
20120901|2011-12-20 21:00,21,779,779,779,779,1
20120901|2011-12-21 09:30,21,775.75,778,775.5,775.5,20
20120901|2011-12-21 10:00,21,775.75,776.25,775.75,776.25,23
20120901|2011-12-21 10:30,21,775.75,780,775.75,780,9
20120901|2011-12-21 11:00,21,779,782.5,777.5,782.5,25
20120901|2011-12-21 11:30,21,780,780,777,777,11
20120901|2011-12-21 12:00,21,778,779.25,777.25,779.25,15
20120901|2011-12-21 12:30,21,781,781,780,780.5,15
20120901|2011-12-21 13:00,21,780.75,782,779.5,780.75,9
20120901|2011-12-21 18:30,22,779,779,779,779,1
20120901|2011-12-21 23:30,22,778.75,778.75,778.75,778.75,1
20120901|2011-12-22 02:30,22,780,780,780,780,1
20120901|2011-12-22 04:00,22,778.25,778.25,778.25,778.25,1
20120901|2011-12-22 09:30,22,783.25,784.25,781,781,29
20120901|2011-12-22 10:00,22,781,784.25,779.75,784.25,9
20120901|2011-12-22 10:30,22,783.25,783.25,782.5,782.5,2
20120901|2011-12-22 11:30,22,783,783,783,783,1
20120901|2011-12-22 12:30,22,784.25,784.25,784.25,784.25,1
20120901|2011-12-22 13:00,22,782.75,782.75,775,777.5,84
20120901|2011-12-22 23:30,23,776.25,776.25,776.25,776.25,1
20120901|2011-12-23 00:00,23,777,778.25,777,778.25,4
20120901|2011-12-23 00:30,23,779,779.5,779,779.5,2
20120901|2011-12-23 09:30,23,780.75,780.75,777.5,778.5,9
20120901|2011-12-23 10:00,23,779,780,779,780,5
20120901|2011-12-23 10:30,23,781.75,781.75,781.75,781.75,1
20120901|2011-12-23 11:00,23,781,781,781,781,2
20120901|2011-12-23 11:30,23,780,780,778.5,779.25,5
20120901|2011-12-23 12:30,23,779,779,778.75,778.75,14
20120901|2011-12-23 13:00,23,779.25,779.75,776.25,777.25,21
20120901|2011-12-27 09:30,27,781,796.5,780.75,796.5,15
20120901|2011-12-27 10:00,27,799.25,800,796.75,796.75,5
20120901|2011-12-27 10:30,27,797.5,797.75,796.5,796.5,4
20120901|2011-12-27 11:00,27,795,795,793.25,793.25,4
20120901|2011-12-27 11:30,27,795,796,793.75,794,13
20120901|2011-12-27 12:00,27,792.75,793,791.75,792,17
20120901|2011-12-27 12:30,27,794,795,793,793,14
20120901|2011-12-27 13:00,27,793.75,798,789.75,795.75,121
20120901|2011-12-28 06:00,28,799.5,800,799.5,800,2
20120901|2011-12-28 06:30,28,800,800,800,800,5
20120901|2011-12-28 09:30,28,799.5,799.5,795,795,10
20120901|2011-12-28 10:30,28,795,795.75,794.5,795.5,6
20120901|2011-12-28 11:00,28,797.75,798.75,796.25,796.25,9
20120901|2011-12-28 11:30,28,797,797.5,796,796,5
20120901|2011-12-28 12:00,28,795.75,796,795.75,796,2
20120901|2011-12-28 12:30,28,796,796,795.75,795.75,3
20120901|2011-12-28 13:00,28,795.5,795.5,792.75,793.75,8
20120901|2011-12-28 18:00,29,793.75,793.75,793.5,793.5,2
20120901|2011-12-28 18:30,29,791.5,791.5,791.5,791.5,1
20120901|2011-12-29 09:30,29,791.25,796,790,794.25,16
20120901|2011-12-29 10:00,29,795,795,792,792,14
20120901|2011-12-29 10:30,29,794,794,785.75,785.75,6
20120901|2011-12-29 11:00,29,786.75,788,786.75,788,3
20120901|2011-12-29 11:30,29,786.5,786.5,785,785,4
20120901|2011-12-29 12:30,29,787,787,787,787,3
20120901|2011-12-29 13:00,29,788,789.5,785.5,788.25,14
20120901|2011-12-29 18:00,30,788.5,788.5,788.5,788.5,3
20120901|2011-12-30 02:00,30,790,790,790,790,1
20120901|2011-12-30 03:00,30,789.75,789.75,789.25,789.25,2
20120901|2011-12-30 04:00,30,790,790,790,790,2
20120901|2011-12-30 04:30,30,790,790,790,790,1
20120901|2011-12-30 05:30,30,791,791,791,791,2
20120901|2011-12-30 06:30,30,791.25,791.25,791.25,791.25,1
20120901|2011-12-30 07:00,30,792,792,792,792,2
20120901|2011-12-30 09:30,30,791.5,793.25,786.75,791.5,21
20120901|2011-12-30 10:00,30,792,794,790.25,794,13
20120901|2011-12-30 10:30,30,793.25,793.25,789.25,790.5,11
20120901|2011-12-30 11:00,30,791,792,791,792,4
20120901|2011-12-30 11:30,30,787.75,787.75,787.75,787.75,1
20120901|2011-12-30 12:00,30,789.75,789.75,788.25,788.25,2
20120901|2011-12-30 12:30,30,793.25,793.25,793.25,793.25,1
20120901|2011-12-30 13:00,30,795.25,795.25,785.5,791.25,55
20120901|2012-01-03 09:30,3,796,807.75,796,807.75,80
20120901|2012-01-03 10:00,3,806.75,808.25,803.5,804.5,13
20120901|2012-01-03 10:30,3,804.25,807.5,803.75,807,41
20120901|2012-01-03 11:00,3,808,810.25,807,808,40
20120901|2012-01-03 11:30,3,805.25,805.25,805.25,805.25,4
20120901|2012-01-03 12:00,3,805.25,806,805.25,806,12
20120901|2012-01-03 12:30,3,805.25,805.25,796.25,796.25,14
20120901|2012-01-03 13:00,3,796,801.75,792.75,801.75,47
20120901|2012-01-04 06:30,4,798.5,798.5,798.5,798.5,1
20120901|2012-01-04 09:30,4,800,803.75,798,803.75,25
20120901|2012-01-04 10:00,4,803.25,804.5,803.25,804.25,10
20120901|2012-01-04 11:00,4,803,807.25,803,803.25,19
20120901|2012-01-04 11:30,4,803.75,803.75,800,800,22
20120901|2012-01-04 12:00,4,800,801.5,800,801.5,57
20120901|2012-01-04 12:30,4,801.5,801.5,799,799,13
20120901|2012-01-04 13:00,4,798,802,796.5,800,92
20120901|2012-01-04 18:00,5,799.75,799.75,799.75,799.75,1
20120901|2012-01-04 18:30,5,797.75,797.75,797.75,797.75,1
20120901|2012-01-04 22:30,5,798.5,798.5,798.5,798.5,1
20120901|2012-01-05 09:30,5,795,799,793.25,794.5,23
20120901|2012-01-05 10:00,5,793.75,794,793.25,794,17
20120901|2012-01-05 10:30,5,790.75,791.25,790.25,790.25,11
20120901|2012-01-05 11:00,5,788,791,788,791,6
20120901|2012-01-05 11:30,5,789.25,789.25,786.75,787,5
20120901|2012-01-05 12:00,5,787,787,780.5,780.5,12
20120901|2012-01-05 12:30,5,780.25,782.25,780,782.25,4
20120901|2012-01-05 13:00,5,781.75,782.5,772.75,772.75,116
20120901|2012-01-05 23:00,6,774.75,774.75,774.75,774.75,1
20120901|2012-01-05 23:30,6,775.5,775.5,775.5,775.5,1
20120901|2012-01-06 01:00,6,775.75,776.5,775.75,776.5,3
20120901|2012-01-06 01:30,6,776.5,776.5,776.5,776.5,1
20120901|2012-01-06 02:30,6,778,778,778,778,3
20120901|2012-01-06 09:30,6,776,777,776,777,13
20120901|2012-01-06 10:00,6,779.25,779.25,777.5,777.5,2
20120901|2012-01-06 10:30,6,776.5,777.75,776,777.75,21
20120901|2012-01-06 11:30,6,775,775,774.5,775,24
20120901|2012-01-06 12:00,6,774,774,767.5,768,12
20120901|2012-01-06 12:30,6,769.25,769.25,765,765,27
20120901|2012-01-06 13:00,6,766.75,776,766.75,772,114
20120901|2012-01-08 18:00,9,774.25,775,773.75,773.75,7
20120901|2012-01-08 18:30,9,773.75,774.25,773.5,773.5,3
20120901|2012-01-08 19:00,9,774.25,774.25,773.5,773.5,2
20120901|2012-01-08 20:30,9,773.25,773.25,773.25,773.25,1
20120901|2012-01-09 00:00,9,772.5,772.75,772.5,772.75,2
20120901|2012-01-09 01:00,9,772.25,773.25,772,772,3
20120901|2012-01-09 04:30,9,773.25,773.25,773.25,773.25,2
20120901|2012-01-09 05:30,9,772.5,772.5,768,768,6
20120901|2012-01-09 09:30,9,775,778.25,773.25,774.5,28
20120901|2012-01-09 10:00,9,774,777.5,774,777.5,12
20120901|2012-01-09 10:30,9,780,780,780,780,2
20120901|2012-01-09 11:00,9,780,781.5,780,781.5,7
20120901|2012-01-09 11:30,9,781,781.5,781,781.5,42
20120901|2012-01-09 12:00,9,781.5,783,781.5,782.5,10
20120901|2012-01-09 12:30,9,781.5,782.5,781,781,13
20120901|2012-01-09 13:00,9,783.75,788.25,783.75,786,34
20120901|2012-01-09 18:00,10,785.75,785.75,785.75,785.75,1
20120901|2012-01-09 20:30,10,785.5,785.5,785.5,785.5,1
20120901|2012-01-10 02:30,10,784.75,784.75,784.75,784.75,1
20120901|2012-01-10 04:00,10,782.75,782.75,782.5,782.5,2
20120901|2012-01-10 09:30,10,782,782,781.5,781.5,42
20120901|2012-01-10 10:00,10,781.5,782.5,781.25,781.25,26
20120901|2012-01-10 10:30,10,782,782.5,781.5,782.5,7
20120901|2012-01-10 11:00,10,781.5,782.5,781.5,782.5,15
20120901|2012-01-10 11:30,10,783.5,789.75,783.5,789.75,66
20120901|2012-01-10 12:00,10,789,789,786.5,786.5,14
20120901|2012-01-10 12:30,10,786.5,787.75,786.5,787.75,3
20120901|2012-01-10 13:00,10,789.25,790,787.5,788,44
20120901|2012-01-11 05:30,11,787.25,787.25,787.25,787.25,1
20120901|2012-01-11 06:00,11,787.25,787.25,787.25,787.25,2
20120901|2012-01-11 09:30,11,787.5,787.5,785,787.5,10
20120901|2012-01-11 10:30,11,785,785,784.25,784.25,3
20120901|2012-01-11 11:00,11,786,786.5,786,786.25,5
20120901|2012-01-11 11:30,11,786,786,784,784,2
20120901|2012-01-11 12:00,11,784,785,784,785,6
20120901|2012-01-11 12:30,11,785.5,785.5,785.5,785.5,3
20120901|2012-01-11 13:00,11,785.25,794.5,783.25,783.25,54
20120901|2012-01-11 18:00,12,785.25,786,784.75,784.75,12
20120901|2012-01-11 20:00,12,786.25,786.5,786.25,786.5,2
20120901|2012-01-12 02:30,12,789,789,789,789,1
20120901|2012-01-12 09:30,12,775,775,761.75,763.5,27
20120901|2012-01-12 10:00,12,763.5,763.5,760,760,25
20120901|2012-01-12 10:30,12,760,761.25,758.5,760.75,18
20120901|2012-01-12 11:00,12,762.25,764,762.25,764,2
20120901|2012-01-12 11:30,12,764,764.5,761.75,764.5,15
20120901|2012-01-12 12:00,12,763.5,763.5,762.75,762.75,8
20120901|2012-01-12 12:30,12,762.75,763.75,762.75,763.75,9
20120901|2012-01-12 13:00,12,766.75,768,765.25,768,14
20120901|2012-01-12 18:00,13,766,766,765,765,4
20120901|2012-01-13 00:00,13,770.25,770.25,770.25,770.25,1
20120901|2012-01-13 05:00,13,769,769,768.75,768.75,2
20120901|2012-01-13 07:00,13,767.25,767.25,767.25,767.25,1
20120901|2012-01-13 09:30,13,767.25,767.5,764.75,767.5,16
20120901|2012-01-13 10:00,13,769,772,769,772,19
20120901|2012-01-13 10:30,13,772,772,771,771.75,7
20120901|2012-01-13 11:00,13,771,771,771,771,53
20120901|2012-01-13 11:30,13,768.25,768.25,768.25,768.25,1
20120901|2012-01-13 12:00,13,765.5,767.5,765.5,767.5,4
20120901|2012-01-13 12:30,13,766.25,771.25,766.25,771.25,10
20120901|2012-01-13 13:00,13,770.5,770.5,762.5,762.5,61
20120901|2012-01-17 07:00,17,769,770,768.75,770,3
20120901|2012-01-17 09:30,17,770.5,773,769.5,771.25,55
20120901|2012-01-17 10:00,17,770,770,770,770,3
20120901|2012-01-17 10:30,17,768.75,769,768.25,768.25,3
20120901|2012-01-17 11:00,17,769.75,771,769.75,770.5,8
20120901|2012-01-17 12:00,17,766,767,766,767,2
20120901|2012-01-17 13:00,17,767.25,767.25,767.25,767.25,1
20120901|2012-01-17 18:00,18,770,770,770,770,1
20120901|2012-01-18 02:00,18,766,766,766,766,1
20120901|2012-01-18 06:00,18,765.75,765.75,765.75,765.75,1
20120901|2012-01-18 09:30,18,765.25,765.25,759.75,761.25,37
20120901|2012-01-18 10:00,18,760.5,762.5,760.5,762.5,5
20120901|2012-01-18 10:30,18,756.25,759.75,756.25,759.75,4
20120901|2012-01-18 11:00,18,758.5,758.5,758.5,758.5,1
20120901|2012-01-18 12:00,18,757,757.25,754.75,754.75,10
20120901|2012-01-18 12:30,18,756.25,757.75,755,757,104
20120901|2012-01-18 13:00,18,756.75,758,754.5,756,101
20120901|2012-01-18 18:00,19,754,756.5,752.5,756.5,4
20120901|2012-01-19 09:30,19,757,758.5,755,756.5,53
20120901|2012-01-19 10:00,19,755.25,755.5,753,753,21
20120901|2012-01-19 10:30,19,754,754,754,754,2
20120901|2012-01-19 11:00,19,754,754,753,753,10
20120901|2012-01-19 11:30,19,753,755,753,755,23
20120901|2012-01-19 12:00,19,755,757.25,755,757.25,10
20120901|2012-01-19 12:30,19,755,758.5,754.75,758.5,84
20120901|2012-01-19 13:00,19,758.5,758.5,754.75,757.75,21
20120901|2012-01-19 19:30,20,757.5,757.5,757.5,757.5,1
20120901|2012-01-19 21:00,20,758,758,758,758,1
20120901|2012-01-19 22:00,20,757.5,757.5,757.5,757.5,1
20120901|2012-01-20 03:30,20,756.25,756.25,756.25,756.25,2
20120901|2012-01-20 04:00,20,753.5,753.5,753.5,753.5,1
20120901|2012-01-20 06:30,20,756.5,756.5,756.5,756.5,1
20120901|2012-01-20 09:30,20,755.25,755.25,751,751,49
20120901|2012-01-20 10:00,20,751.25,752,751,752,9
20120901|2012-01-20 10:30,20,752,754,752,754,41
20120901|2012-01-20 11:00,20,754,755.75,753.75,755.75,51
20120901|2012-01-20 11:30,20,754,754,754,754,10
20120901|2012-01-20 12:00,20,754,754,752,752.5,36
20120901|2012-01-20 12:30,20,752.25,754.25,752,754.25,39
20120901|2012-01-20 13:00,20,754.75,757.25,754.5,755.25,46
20120901|2012-01-22 18:30,23,760.25,760.25,760.25,760.25,1
20120901|2012-01-23 09:30,23,760.25,760.5,758,760.5,7
20120901|2012-01-23 10:00,23,760,761.5,759.25,759.25,8
20120901|2012-01-23 10:30,23,757.25,758.5,757.25,758,3
20120901|2012-01-23 12:00,23,758,759.25,758,759,6
20120901|2012-01-23 12:30,23,759,759,759,759,2
20120901|2012-01-23 13:00,23,759.25,760,757.75,757.75,14
20120901|2012-01-24 02:00,24,758.5,758.75,758.5,758.75,2
20120901|2012-01-24 04:30,24,756.75,756.75,756.75,756.75,1
20120901|2012-01-24 09:30,24,761.75,769.5,761.75,767.25,18
20120901|2012-01-24 10:00,24,766,770,765.5,768,41
20120901|2012-01-24 10:30,24,768,768.25,767.75,767.75,9
20120901|2012-01-24 11:00,24,767.75,768,766.25,766.25,22
20120901|2012-01-24 11:30,24,768,769,767.25,769,9
20120901|2012-01-24 12:00,24,766.25,766.25,766,766,3
20120901|2012-01-24 12:30,24,766,766.25,766,766,5
20120901|2012-01-24 13:00,24,765.75,765.75,764,764.25,8
20120901|2012-01-24 18:00,25,764,764,764,764,1
20120901|2012-01-25 03:30,25,767,767,767,767,2
20120901|2012-01-25 04:30,25,767,767.5,767,767,8
20120901|2012-01-25 09:30,25,767,778.25,766,766,106
20120901|2012-01-25 10:00,25,765.5,768,761.25,761.25,86
20120901|2012-01-25 10:30,25,763.5,766.5,763.5,765.75,6
20120901|2012-01-25 11:00,25,769,769,769,769,3
20120901|2012-01-25 11:30,25,770.75,772,769.75,769.75,18
20120901|2012-01-25 12:00,25,769.5,769.5,769.5,769.5,1
20120901|2012-01-25 12:30,25,771,771,771,771,13
20120901|2012-01-25 13:00,25,770.75,771,770,770.75,11
20120901|2012-01-25 18:00,26,769,770,769,770,2
20120901|2012-01-25 19:00,26,771,771,771,771,3
20120901|2012-01-25 22:00,26,771.25,771.25,771.25,771.25,1
20120901|2012-01-26 00:30,26,770.25,770.25,769,769,8
20120901|2012-01-26 01:00,26,769,769,768.75,768.75,2
20120901|2012-01-26 02:00,26,772,772,772,772,2
20120901|2012-01-26 05:00,26,777,777,777,777,1
20120901|2012-01-26 09:30,26,778,782.75,777.5,781,28
20120901|2012-01-26 10:00,26,780.75,781,779.25,781,11
20120901|2012-01-26 10:30,26,782,783,781.5,781.5,19
20120901|2012-01-26 11:00,26,780.75,783,780.75,783,4
20120901|2012-01-26 11:30,26,783.25,783.25,783,783,6
20120901|2012-01-26 12:00,26,782.5,782.5,781.25,781.25,8
20120901|2012-01-26 12:30,26,781.25,781.25,778,778,7
20120901|2012-01-26 13:00,26,781,785,778.75,784.75,32
20120901|2012-01-26 18:00,27,777,777,777,777,4
20120901|2012-01-26 20:00,27,776.75,776.75,776.75,776.75,1
20120901|2012-01-26 21:00,27,777,777,777,777,1
20120901|2012-01-27 01:00,27,777,778,777,778,4
20120901|2012-01-27 01:30,27,777.75,777.75,777.75,777.75,1
20120901|2012-01-27 02:00,27,777.5,777.5,777.5,777.5,1
20120901|2012-01-27 03:00,27,778,778,778,778,2
20120901|2012-01-27 03:30,27,777.5,777.5,777.5,777.5,1
20120901|2012-01-27 05:30,27,779,779,779,779,5
20120901|2012-01-27 09:30,27,777.5,783.75,777.5,778.75,81
20120901|2012-01-27 10:00,27,778.75,779.75,778.5,779,26
20120901|2012-01-27 10:30,27,779.25,780.75,779.25,780,33
20120901|2012-01-27 11:00,27,778,778,777.75,777.75,2
20120901|2012-01-27 11:30,27,777.75,777.75,775.5,777,39
20120901|2012-01-27 12:00,27,775.5,777,775.25,777,8
20120901|2012-01-27 12:30,27,776.25,778,775.75,776.5,10
20120901|2012-01-27 13:00,27,776.5,777,774,774,16
20120901|2012-01-29 18:00,30,777.5,777.5,777.5,777.5,1
20120901|2012-01-30 01:30,30,774.5,774.5,774.5,774.5,1
20120901|2012-01-30 02:00,30,774,774,774,774,1
20120901|2012-01-30 04:00,30,773.5,773.5,773.5,773.5,1
20120901|2012-01-30 07:00,30,773,773,773,773,1
20120901|2012-01-30 09:30,30,770,770,765,766,14
20120901|2012-01-30 10:00,30,767,769.75,767,769.75,20
20120901|2012-01-30 10:30,30,768,768,768,768,2
20120901|2012-01-30 11:00,30,768.5,769,768.5,769,4
20120901|2012-01-30 11:30,30,769.75,771,769.75,771,4
20120901|2012-01-30 12:00,30,770,772,770,772,5
20120901|2012-01-30 13:00,30,770,771,767.25,767.25,30
20120901|2012-01-31 01:30,31,770.25,770.25,770.25,770.25,1
20120901|2012-01-31 02:00,31,770.25,770.25,770.25,770.25,8
20120901|2012-01-31 03:00,31,770.25,771.25,770.25,771.25,18
20120901|2012-01-31 03:30,31,771.25,771.25,771.25,771.25,3
20120901|2012-01-31 04:00,31,771.25,771.25,771.25,771.25,1
20120901|2012-01-31 05:00,31,774.5,774.5,774.5,774.5,2
20120901|2012-01-31 09:30,31,781,784.5,778,783,13
20120901|2012-01-31 10:00,31,784,784,780.25,782,7
20120901|2012-01-31 10:30,31,779.75,781.5,778.75,778.75,4
20120901|2012-01-31 11:30,31,782,782,781.5,781.5,2
20120901|2012-01-31 12:00,31,781.5,781.5,781.25,781.5,4
20120901|2012-01-31 12:30,31,783,783,783,783,1
20120901|2012-01-31 13:00,31,783.75,783.75,779.75,780,25
20120901|2012-02-01 02:00,1,786.25,786.25,786.25,786.25,1
20120901|2012-02-01 03:30,1,790,791.5,790,791.5,5
20120901|2012-02-01 06:00,1,791.25,791.25,791.25,791.25,1
20120901|2012-02-01 09:30,1,784.75,796.5,784.75,791,46
20120901|2012-02-01 10:00,1,791,791.75,790.75,791.5,8
20120901|2012-02-01 10:30,1,791.25,791.25,791.25,791.25,1
20120901|2012-02-01 11:00,1,791.25,791.25,790,791,3
20120901|2012-02-01 11:30,1,789.75,790,788.75,790,34
20120901|2012-02-01 12:00,1,789.75,791,789.25,791,24
20120901|2012-02-01 12:30,1,791,791.5,791,791.5,6
20120901|2012-02-01 13:00,1,790.75,792,789.75,790.25,10
20120901|2012-02-01 18:00,2,785.75,785.75,785.75,785.75,1
20120901|2012-02-01 19:30,2,787.5,787.5,787.5,787.5,3
20120901|2012-02-01 20:30,2,787.5,787.5,787.5,787.5,1
20120901|2012-02-01 21:30,2,787.25,787.25,787.25,787.25,1
20120901|2012-02-01 23:30,2,789.75,789.75,789.75,789.75,1
20120901|2012-02-02 01:00,2,790,790,790,790,1
20120901|2012-02-02 03:30,2,789,789.25,789,789,3
20120901|2012-02-02 04:00,2,788.75,788.75,788.75,788.75,1
20120901|2012-02-02 05:30,2,787.5,787.5,787.5,787.5,1
20120901|2012-02-02 06:00,2,785.75,785.75,785.75,785.75,1
20120901|2012-02-02 09:30,2,785,790.25,785,790.25,16
20120901|2012-02-02 10:00,2,790.75,794.25,788.25,794.25,10
20120901|2012-02-02 10:30,2,793,793,792,792.5,3
20120901|2012-02-02 11:00,2,792.75,792.75,791.75,792,5
20120901|2012-02-02 11:30,2,788.25,788.25,788,788,3
20120901|2012-02-02 12:00,2,790.25,791,790,790.75,5
20120901|2012-02-02 12:30,2,789,789,788.5,789,7
20120901|2012-02-02 13:00,2,789.75,789.75,784,784,55
20120901|2012-02-02 18:00,3,785,785,785,785,1
20120901|2012-02-02 19:00,3,784,784,783,783,8
20120901|2012-02-02 19:30,3,782,785.25,781,785.25,13
20120901|2012-02-03 00:00,3,784.75,784.75,784.75,784.75,1
20120901|2012-02-03 05:00,3,790.75,790.75,790.75,790.75,1
20120901|2012-02-03 07:00,3,787.25,787.25,787.25,787.25,2
20120901|2012-02-03 09:30,3,786.75,786.75,776.5,780.5,24
20120901|2012-02-03 10:00,3,781,782.5,781,782.25,11
20120901|2012-02-03 10:30,3,782.5,786,782.5,786,25
20120901|2012-02-03 11:00,3,787.5,787.5,783,783,2
20120901|2012-02-03 11:30,3,784.75,786,784.5,784.5,8
20120901|2012-02-03 12:00,3,784.75,786,784,786,12
20120901|2012-02-03 12:30,3,785,787,785,787,8
20120901|2012-02-03 13:00,3,786.25,787.75,784,784,56
20120901|2012-02-05 18:30,6,785.25,785.25,785.25,785.25,1
20120901|2012-02-06 00:30,6,786.25,786.25,786.25,786.25,1
20120901|2012-02-06 01:00,6,786.5,786.5,786.5,786.5,2
20120901|2012-02-06 06:30,6,789,789,789,789,1
20120901|2012-02-06 07:00,6,788.75,788.75,788.75,788.75,1
20120901|2012-02-06 09:30,6,788,790,786.75,786.75,11
20120901|2012-02-06 10:00,6,788.5,791.75,788.25,791.75,12
20120901|2012-02-06 10:30,6,791.75,791.75,791.75,791.75,1
20120901|2012-02-06 11:00,6,789.25,789.75,788.75,789.25,25
20120901|2012-02-06 12:00,6,788.75,789.25,788.75,789.25,7
20120901|2012-02-06 12:30,6,790,790.75,790,790.75,3
20120901|2012-02-06 13:00,6,789.75,789.75,788.5,788.5,9
20120901|2012-02-06 18:30,7,788,788,788,788,1
20120901|2012-02-06 19:30,7,788,788,788,788,1
20120901|2012-02-06 23:30,7,787.75,788,787.75,788,2
20120901|2012-02-07 00:30,7,789,789,789,789,1
20120901|2012-02-07 03:00,7,788.75,788.75,788.75,788.75,2
20120901|2012-02-07 05:00,7,789,789.25,789,789.25,3
20120901|2012-02-07 06:00,7,786,786,786,786,5
20120901|2012-02-07 09:30,7,787,788,785,785,21
20120901|2012-02-07 10:00,7,785,785,785,785,2
20120901|2012-02-07 11:00,7,787.25,790,787.25,790,5
20120901|2012-02-07 12:00,7,793,793,792.5,792.5,7
20120901|2012-02-07 12:30,7,791.5,791.5,791.5,791.5,1
20120901|2012-02-07 13:00,7,791.5,791.5,782.5,785.75,66
20120901|2012-02-07 18:00,8,785,785,785,785,2
20120901|2012-02-08 09:30,8,791,791.5,790,790,11
20120901|2012-02-08 10:00,8,789,789,783,783,13
20120901|2012-02-08 10:30,8,783,785.25,783,783.25,106
20120901|2012-02-08 11:00,8,783.25,785,781,782.75,64
20120901|2012-02-08 11:30,8,784.25,786.25,782.25,786.25,32
20120901|2012-02-08 12:00,8,785,786.75,784.25,786.75,22
20120901|2012-02-08 12:30,8,785.75,788,784,788,20
20120901|2012-02-08 13:00,8,787.25,787.25,784.25,787,21
20120901|2012-02-08 19:00,9,784,784,784,784,1
20120901|2012-02-09 02:00,9,786,786,786,786,1
20120901|2012-02-09 03:00,9,786,786,786,786,1
20120901|2012-02-09 03:30,9,786,786,786,786,2
20120901|2012-02-09 05:30,9,785,785.25,785,785.25,2
20120901|2012-02-09 06:30,9,784.5,784.5,784.5,784.5,1
20120901|2012-02-09 09:30,9,784,794.5,783.5,794,49
20120901|2012-02-09 10:00,9,792.75,793.25,786.5,786.5,17
20120901|2012-02-09 10:30,9,786,786,780.5,783.75,33
20120901|2012-02-09 11:00,9,783.5,783.5,783.5,783.5,4
20120901|2012-02-09 11:30,9,783.5,783.5,781.5,781.5,10
20120901|2012-02-09 12:00,9,781.5,781.5,781,781,109
20120901|2012-02-09 12:30,9,780.5,780.75,780,780.5,10
20120901|2012-02-09 13:00,9,779.25,783,779.25,783,60
20120901|2012-02-09 18:00,10,780,780,780,780,10
20120901|2012-02-09 20:00,10,778,778,778,778,2
20120901|2012-02-10 01:00,10,776.25,776.25,775.75,775.75,2
20120901|2012-02-10 09:30,10,773.5,777.5,773.5,774.75,58
20120901|2012-02-10 10:00,10,776.75,777,775.25,775.25,17
20120901|2012-02-10 10:30,10,775.25,776,774,774,20
20120901|2012-02-10 11:00,10,774,775.75,773.5,773.75,22
20120901|2012-02-10 11:30,10,773,775.25,772.75,772.75,18
20120901|2012-02-10 12:00,10,773.25,774,773.25,773.5,6
20120901|2012-02-10 12:30,10,773.5,773.5,770,770,63
20120901|2012-02-10 13:00,10,770,770.25,760,761,54
20120901|2012-02-12 18:00,13,762,762,762,762,1
20120901|2012-02-13 02:30,13,772.5,773,772.5,773,2
20120901|2012-02-13 09:30,13,769,770.25,768.5,770.25,19
20120901|2012-02-13 10:00,13,770.25,771.25,770,770,7
20120901|2012-02-13 10:30,13,770,770,767.75,767.75,13
20120901|2012-02-13 11:00,13,767.75,767.75,767.25,767.25,8
20120901|2012-02-13 11:30,13,768.25,768.75,768.25,768.75,4
20120901|2012-02-13 12:00,13,767.25,767.25,767.25,767.25,3
20120901|2012-02-13 13:00,13,768,772.25,767.5,769.75,67
20120901|2012-02-13 18:00,14,772.25,772.25,770.5,771.5,5
20120901|2012-02-13 18:30,14,771.25,773.5,771.25,773.5,5
20120901|2012-02-14 03:00,14,772.25,772.25,771.75,771.75,2
20120901|2012-02-14 09:30,14,771.25,773,771.25,773,15
20120901|2012-02-14 10:00,14,773,773,771.5,771.5,17
20120901|2012-02-14 10:30,14,776.75,777.5,776.75,777,7
20120901|2012-02-14 11:00,14,774.25,774.25,774.25,774.25,2
20120901|2012-02-14 12:00,14,776,776,773.5,774,29
20120901|2012-02-14 13:00,14,773,773,772,772.25,6
20120901|2012-02-15 02:00,15,775,775,775,775,1
20120901|2012-02-15 07:00,15,774.25,774.25,773.5,773.5,2
20120901|2012-02-15 09:30,15,774.75,776.5,774.25,776.5,9
20120901|2012-02-15 10:00,15,777.25,777.25,776.75,776.75,3
20120901|2012-02-15 10:30,15,776.75,776.75,776.75,776.75,10
20120901|2012-02-15 11:00,15,773.75,773.75,773,773,11
20120901|2012-02-15 12:00,15,772,772,769.25,771.75,17
20120901|2012-02-15 12:30,15,769.5,770.25,767,767,7
20120901|2012-02-15 13:00,15,768.25,768.5,768.25,768.5,15
20120901|2012-02-16 01:00,16,770,770,770,770,1
20120901|2012-02-16 03:30,16,767.5,767.5,766,766,7
20120901|2012-02-16 06:30,16,771,771,769.75,769.75,2
20120901|2012-02-16 09:30,16,775,775,770.75,771.75,23
20120901|2012-02-16 10:00,16,772.75,776,772.75,776,70
20120901|2012-02-16 10:30,16,775,776.75,775,776.5,70
20120901|2012-02-16 11:00,16,777,777,776.75,776.75,26
20120901|2012-02-16 11:30,16,776,777,775,776,45
20120901|2012-02-16 12:00,16,777,778,776.5,777.25,68
20120901|2012-02-16 12:30,16,777,778.25,776.75,778.25,57
20120901|2012-02-16 13:00,16,778.75,798.75,778.75,791,1387
20120901|2012-02-16 18:00,17,790,793.75,788,788,33
20120901|2012-02-16 18:30,17,786.75,786.75,784.5,784.5,25
20120901|2012-02-16 19:00,17,785.75,787.5,785.75,787.5,5
20120901|2012-02-16 19:30,17,788.25,788.25,788.25,788.25,1
20120901|2012-02-16 20:00,17,788.75,788.75,788.75,788.75,1
20120901|2012-02-17 03:30,17,789.75,790,789.75,790,6
20120901|2012-02-17 04:00,17,790,790,790,790,5
20120901|2012-02-17 05:00,17,790.75,790.75,790.75,790.75,1
20120901|2012-02-17 06:00,17,790,790,790,790,1
20120901|2012-02-17 06:30,17,789,789,789,789,1
20120901|2012-02-17 09:30,17,789.5,791.75,787.25,790,46
20120901|2012-02-17 10:00,17,790.25,790.5,787.25,787.25,14
20120901|2012-02-17 10:30,17,788.25,788.75,787.5,788.75,12
20120901|2012-02-17 11:00,17,788,793.75,788,793.5,23
20120901|2012-02-17 11:30,17,792,793.25,791,792,29
20120901|2012-02-17 12:00,17,791.75,792.25,789.75,790.25,16
20120901|2012-02-17 12:30,17,791,792.25,791,791.5,9
20120901|2012-02-17 13:00,17,793,794.75,789.5,792,89
20120901|2012-02-20 18:00,21,791.75,792.75,791.75,792.75,5
20120901|2012-02-20 18:30,21,792.5,792.5,792.5,792.5,2
20120901|2012-02-20 19:30,21,792,792.5,792,792.5,2
20120901|2012-02-21 04:00,21,790,790,790,790,1
20120901|2012-02-21 09:30,21,785,790.25,782.75,782.75,54
20120901|2012-02-21 10:00,21,780.5,782,779.5,781.25,63
20120901|2012-02-21 10:30,21,780.5,780.5,777,777,18
20120901|2012-02-21 11:00,21,776.5,776.5,776.5,776.5,3
20120901|2012-02-21 11:30,21,776.75,779.5,776.75,778.75,21
20120901|2012-02-21 12:00,21,780,781.25,780,780.5,8
20120901|2012-02-21 12:30,21,783.25,783.25,782.25,782.25,2
20120901|2012-02-21 13:00,21,783,785.75,782,784.5,57
20120901|2012-02-22 03:00,22,785.5,785.5,785.5,785.5,1
20120901|2012-02-22 03:30,22,784.25,784.5,784.25,784.5,3
20120901|2012-02-22 04:00,22,784.25,784.5,784.25,784.25,3
20120901|2012-02-22 09:30,22,783.75,783.75,778.5,778.5,43
20120901|2012-02-22 10:00,22,778.25,780,778,780,47
20120901|2012-02-22 10:30,22,781.75,782,780.75,782,27
20120901|2012-02-22 11:00,22,785.5,786.25,785.5,786.25,5
20120901|2012-02-22 11:30,22,785,787.75,785,787.75,36
20120901|2012-02-22 12:00,22,787.5,787.5,785.5,786.25,24
20120901|2012-02-22 12:30,22,785.5,785.5,785.5,785.5,1
20120901|2012-02-22 13:00,22,789,793.25,788,788,55
20120901|2012-02-22 18:00,23,792.5,795,792.5,794.25,14
20120901|2012-02-22 19:30,23,792.5,793,792.5,793,3
20120901|2012-02-23 00:30,23,791.25,791.25,791,791,2
20120901|2012-02-23 01:30,23,791.25,791.25,791.25,791.25,1
20120901|2012-02-23 09:30,23,791.25,791.25,784.5,786.5,14
20120901|2012-02-23 10:00,23,784,785,783.5,784.5,11
20120901|2012-02-23 10:30,23,784.5,787,784.5,786.5,13
20120901|2012-02-23 11:00,23,785.5,785.5,781.5,781.5,5
20120901|2012-02-23 11:30,23,780.75,781.5,779,779.75,81
20120901|2012-02-23 12:00,23,781,781.5,781,781.25,8
20120901|2012-02-23 12:30,23,782.5,784.5,782.5,782.75,9
20120901|2012-02-23 13:00,23,782.75,784,780.75,780.75,12
20120901|2012-02-23 18:30,24,780.5,781,780.5,781,2
20120901|2012-02-24 03:30,24,784,784.5,784,784.5,2
20120901|2012-02-24 07:00,24,777.25,777.25,777.25,777.25,1
20120901|2012-02-24 09:30,24,780,780,773.75,773.75,25
20120901|2012-02-24 10:00,24,773.75,775.5,773.5,773.5,8
20120901|2012-02-24 10:30,24,774.25,779.25,773,778.25,48
20120901|2012-02-24 11:00,24,779.25,780.25,779.25,780.25,13
20120901|2012-02-24 11:30,24,779,779,778.75,779,8
20120901|2012-02-24 12:00,24,779.5,780.25,778.25,778.25,7
20120901|2012-02-24 12:30,24,781,781,776.5,776.5,12
20120901|2012-02-24 13:00,24,776.75,780,776.25,780,14
20120901|2012-02-26 18:00,27,781.25,781.25,778,779,19
20120901|2012-02-26 18:30,27,780,780,779.5,779.5,7
20120901|2012-02-26 20:00,27,779.5,779.5,779.5,779.5,2
20120901|2012-02-27 05:00,27,777,777,777,777,1
20120901|2012-02-27 09:30,27,780,780,771.5,771.5,31
20120901|2012-02-27 10:00,27,773.5,777.5,773.5,777.5,9
20120901|2012-02-27 10:30,27,776.75,781,776.75,781,11
20120901|2012-02-27 11:00,27,781.5,781.5,777.5,778.75,7
20120901|2012-02-27 11:30,27,779.25,780,778.75,780,28
20120901|2012-02-27 12:00,27,780,781.75,780,781.5,12
20120901|2012-02-27 12:30,27,781.5,787,781.5,785.25,24
20120901|2012-02-27 13:00,27,785.75,787.75,785.25,785.25,49
20120901|2012-02-27 18:00,28,786,786.5,785.5,785.5,7
20120901|2012-02-27 18:30,28,783.5,783.5,783.5,783.5,1
20120901|2012-02-28 04:30,28,786.5,788.5,786.5,788.5,6
20120901|2012-02-28 07:00,28,788,788,788,788,2
20120901|2012-02-28 09:30,28,790.25,792,789.75,791.75,13
20120901|2012-02-28 10:00,28,791.75,792,791,791,7
20120901|2012-02-28 10:30,28,790.75,791.25,790,791,14
20120901|2012-02-28 11:00,28,791,793.5,788.5,793.5,32
20120901|2012-02-28 11:30,28,792.5,793.5,792.5,793,7
20120901|2012-02-28 12:00,28,793,794.5,793,794,26
20120901|2012-02-28 12:30,28,791.25,794.25,791.25,794,29
20120901|2012-02-28 13:00,28,793.5,797,793.25,797,86
20120901|2012-02-28 18:00,29,796,797,796,796,15
20120901|2012-02-29 01:30,29,797,797,797,797,1
20120901|2012-02-29 02:30,29,797,797,797,797,1
20120901|2012-02-29 03:00,29,797,797,797,797,3
20120901|2012-02-29 04:30,29,798,798,798,798,1
20120901|2012-02-29 05:00,29,797.5,797.5,797.5,797.5,2
20120901|2012-02-29 05:30,29,798,798,798,798,10
20120901|2012-02-29 06:00,29,799,800,799,800,23
20120901|2012-02-29 06:30,29,800,800,800,800,1
20120901|2012-02-29 09:30,29,796.75,800,794,794,60
20120901|2012-02-29 10:00,29,796.75,798.5,796.75,798,6
20120901|2012-02-29 10:30,29,796.25,797,795.5,797,4
20120901|2012-02-29 11:00,29,799,801,798.25,800.5,64
20120901|2012-02-29 11:30,29,800,800,796.5,797.5,23
20120901|2012-02-29 12:00,29,797.5,799.25,796.5,797.25,23
20120901|2012-02-29 12:30,29,799.25,801.25,799.25,801.25,14
20120901|2012-02-29 13:00,29,801.5,802,796.5,799.25,44
20120901|2012-02-29 18:00,1,797.5,797.5,794.5,794.5,6
20120901|2012-03-01 01:30,1,797.75,797.75,797.75,797.75,2
20120901|2012-03-01 03:30,1,799,799,799,799,1
20120901|2012-03-01 06:00,1,799.25,799.5,799.25,799.5,4
20120901|2012-03-01 06:30,1,799.75,800.5,799.75,800.5,2
20120901|2012-03-01 07:00,1,798.5,798.5,797.75,797.75,2
20120901|2012-03-01 09:30,1,797.5,800,797.5,799,30
20120901|2012-03-01 10:00,1,799.5,805,799.5,804,38
20120901|2012-03-01 10:30,1,804.5,805,800.5,801.75,38
20120901|2012-03-01 11:00,1,801.25,804,801.25,804,5
20120901|2012-03-01 11:30,1,804.25,804.25,803.25,804,11
20120901|2012-03-01 12:00,1,803.5,803.5,802.5,802.5,3
20120901|2012-03-01 12:30,1,802.75,803.5,799.5,799.5,31
20120901|2012-03-01 13:00,1,801.75,801.75,797,797.25,60
20120901|2012-03-01 18:00,2,797.5,797.5,797.5,797.5,6
20120901|2012-03-01 18:30,2,797.5,797.5,797.5,797.5,1
20120901|2012-03-01 19:00,2,797.5,797.5,797.5,797.5,1
20120901|2012-03-01 19:30,2,797.5,797.5,797.5,797.5,1
20120901|2012-03-01 20:00,2,797.5,797.5,797.5,797.5,4
20120901|2012-03-01 20:30,2,797.5,797.5,797.5,797.5,6
20120901|2012-03-02 02:30,2,799,799,799,799,1
20120901|2012-03-02 06:30,2,800,800,798.5,798.5,8
20120901|2012-03-02 07:00,2,800,801,800,801,25
20120901|2012-03-02 09:30,2,800.5,800.5,796.25,796.25,16
20120901|2012-03-02 10:00,2,796,799.25,795.75,799,19
20120901|2012-03-02 10:30,2,800,800.25,798.5,800.25,16
20120901|2012-03-02 11:00,2,800.5,801.5,800.5,801.25,13
20120901|2012-03-02 11:30,2,801.25,801.25,801.25,801.25,1
20120901|2012-03-02 12:00,2,800,801,800,801,4
20120901|2012-03-02 12:30,2,800.75,802,800.75,802,3
20120901|2012-03-02 13:00,2,803.25,807,800,800,70
20120901|2012-03-04 18:00,5,800,805,800,805,3
20120901|2012-03-04 18:30,5,807,807,807,807,1
20120901|2012-03-04 19:00,5,806.75,806.75,805.75,805.75,4
20120901|2012-03-04 20:30,5,805.5,805.5,805.5,805.5,1
20120901|2012-03-04 23:30,5,806.5,806.5,806.5,806.5,2
20120901|2012-03-05 00:30,5,806.75,807,806.75,807,6
20120901|2012-03-05 02:00,5,807,807,807,807,6
20120901|2012-03-05 03:00,5,807,807,807,807,10
20120901|2012-03-05 04:00,5,808,810,808,810,6
20120901|2012-03-05 07:00,5,809,810,809,810,3
20120901|2012-03-05 09:30,5,808.5,810,807,808,108
20120901|2012-03-05 10:00,5,808,809,807,809,36
20120901|2012-03-05 10:30,5,807.5,809.75,807.25,809.75,18
20120901|2012-03-05 11:00,5,809.75,809.75,808.75,809.25,30
20120901|2012-03-05 11:30,5,809,809.75,807.75,807.75,29
20120901|2012-03-05 12:00,5,807.75,808.75,807.75,808,16
20120901|2012-03-05 12:30,5,809.5,809.75,807,809.75,25
20120901|2012-03-05 13:00,5,807.5,808,807,807,71
20120901|2012-03-05 18:30,6,805.5,805.5,805.5,805.5,1
20120901|2012-03-05 19:00,6,805.5,805.5,805.5,805.5,1
20120901|2012-03-05 20:00,6,804,804.75,804,804.75,11
20120901|2012-03-05 20:30,6,805.25,805.75,805.25,805.25,18
20120901|2012-03-05 21:00,6,805,805,805,805,1
20120901|2012-03-06 00:00,6,806.5,807,806.5,807,2
20120901|2012-03-06 02:00,6,807,807,807,807,10
20120901|2012-03-06 03:00,6,807,807.25,807,807.25,24
20120901|2012-03-06 04:00,6,807,807,807,807,2
20120901|2012-03-06 04:30,6,807,807,807,807,1
20120901|2012-03-06 05:00,6,807,807,807,807,7
20120901|2012-03-06 05:30,6,807,807,807,807,17
20120901|2012-03-06 06:00,6,807,807,807,807,12
20120901|2012-03-06 06:30,6,807,807,806,807,51
20120901|2012-03-06 09:30,6,802.75,802.75,797,798,45
20120901|2012-03-06 10:00,6,798,798.5,798,798.5,34
20120901|2012-03-06 10:30,6,798.5,798.5,796.25,796.25,19
20120901|2012-03-06 11:00,6,795.25,795.25,794.25,795.25,6
20120901|2012-03-06 11:30,6,795.25,795.25,794.5,794.5,11
20120901|2012-03-06 12:00,6,795,797,795,797,10
20120901|2012-03-06 12:30,6,797.25,798,796.25,796.25,19
20120901|2012-03-06 13:00,6,796,798,786.75,789.25,192
20120901|2012-03-06 18:00,7,789,791,789,791,10
20120901|2012-03-07 00:00,7,791,791,791,791,5
20120901|2012-03-07 01:00,7,791.25,791.25,791.25,791.25,6
20120901|2012-03-07 03:00,7,791.75,791.75,791.75,791.75,9
20120901|2012-03-07 03:30,7,791.75,791.75,791.75,791.75,1
20120901|2012-03-07 04:00,7,792.5,792.5,792.5,792.5,4
20120901|2012-03-07 09:30,7,792.5,792.5,790.25,791.5,6
20120901|2012-03-07 10:00,7,791,791,785,785,20
20120901|2012-03-07 10:30,7,783.5,787.75,783.25,787.75,24
20120901|2012-03-07 11:00,7,787.25,788,786.25,786.25,36
20120901|2012-03-07 11:30,7,786.5,786.75,786.5,786.75,9
20120901|2012-03-07 12:00,7,786.75,787.75,786.75,786.75,5
20120901|2012-03-07 12:30,7,788.75,789.75,785,786,92
20120901|2012-03-07 13:00,7,787.5,788.25,785.5,786,123
20120901|2012-03-07 18:00,8,787.75,787.75,787,787,3
20120901|2012-03-08 01:30,8,790.25,790.5,790.25,790.5,5
20120901|2012-03-08 02:30,8,791,791,791,791,7
20120901|2012-03-08 05:00,8,790.5,790.5,788.5,788.5,5
20120901|2012-03-08 09:30,8,790.25,790.25,786.25,786.5,16
20120901|2012-03-08 10:00,8,785.75,786,785.5,785.5,18
20120901|2012-03-08 10:30,8,785.5,786,785,785.25,12
20120901|2012-03-08 11:00,8,785,785.25,783,783,26
20120901|2012-03-08 11:30,8,783.5,784.5,782,782.75,12
20120901|2012-03-08 12:00,8,783,783,781.75,782,14
20120901|2012-03-08 12:30,8,784.25,784.25,782.25,782.25,28
20120901|2012-03-08 13:00,8,781.5,782,780,781.75,77
20120901|2012-03-08 19:00,9,782,782,782,782,1
20120901|2012-03-09 05:00,9,780.25,780.25,780.25,780.25,2
20120901|2012-03-09 05:30,9,781,781,781,781,1
20120901|2012-03-09 06:00,9,781,781,781,781,2
20120901|2012-03-09 07:00,9,784.75,784.75,784.25,784.25,3
20120901|2012-03-09 09:30,9,783.75,788,779.5,787,46
20120901|2012-03-09 10:00,9,787,788.75,786,786,30
20120901|2012-03-09 10:30,9,784,787.75,783,787.75,20
20120901|2012-03-09 11:00,9,788,788.25,785,785.5,32
20120901|2012-03-09 11:30,9,785.25,786.25,784.5,784.5,41
20120901|2012-03-09 12:00,9,785,785.75,783.75,785,30
20120901|2012-03-09 12:30,9,784,786,783.5,784.5,35
20120901|2012-03-09 13:00,9,785.75,786.75,782,782,51
20120901|2012-03-12 05:00,12,782.5,782.5,781.75,782,5
20120901|2012-03-12 09:30,12,781.25,790,781.25,789,18
20120901|2012-03-12 10:00,12,790.25,790.5,790,790,61
20120901|2012-03-12 11:00,12,790.5,790.5,790.5,790.5,3
20120901|2012-03-12 11:30,12,790.25,790.25,790.25,790.25,3
20120901|2012-03-12 12:00,12,791.5,791.5,790.5,790.75,12
20120901|2012-03-12 12:30,12,790.5,791.25,790.25,790.75,22
20120901|2012-03-12 13:00,12,791,805,790,802,943
20120901|2012-03-12 18:00,13,800,800,800,800,2
20120901|2012-03-12 18:30,13,800,800.25,800,800.25,3
20120901|2012-03-12 20:30,13,801.75,801.75,801.75,801.75,1
20120901|2012-03-12 21:30,13,802,802,802,802,1
20120901|2012-03-13 03:00,13,802,803.5,802,803.5,2
20120901|2012-03-13 09:30,13,804,807,802,802,141
20120901|2012-03-13 10:00,13,801.75,804,801.75,804,54
20120901|2012-03-13 10:30,13,801,801,798.75,800,14
20120901|2012-03-13 11:00,13,800,800,797.75,797.75,10
20120901|2012-03-13 11:30,13,798,799.25,797,798.25,16
20120901|2012-03-13 12:00,13,796,797,795.5,796.25,11
20120901|2012-03-13 12:30,13,796.5,796.75,795.5,796.75,13
20120901|2012-03-13 13:00,13,796.75,797.75,794,794.5,14
20120901|2012-03-13 18:00,14,794,794.25,794,794.25,2
20120901|2012-03-13 18:30,14,795,797.5,795,797.5,4
20120901|2012-03-13 19:00,14,797.5,797.5,797.5,797.5,1
20120901|2012-03-13 22:30,14,795.5,795.5,795.5,795.5,1
20120901|2012-03-14 00:30,14,793.75,793.75,793.75,793.75,1
20120901|2012-03-14 05:30,14,792.25,792.25,792.25,792.25,8
20120901|2012-03-14 06:00,14,792.25,792.25,791.25,791.25,4
20120901|2012-03-14 06:30,14,791.25,792.75,791.25,792.75,8
20120901|2012-03-14 07:00,14,793.75,793.75,793.75,793.75,4
20120901|2012-03-14 09:30,14,794.25,795.5,794,795,40
20120901|2012-03-14 10:00,14,794.5,794.5,791.75,792.75,25
20120901|2012-03-14 10:30,14,792.5,793.5,792.5,793.5,4
20120901|2012-03-14 11:00,14,793.75,796.75,793.75,796.75,26
20120901|2012-03-14 11:30,14,796.75,798,796.5,796.75,17
20120901|2012-03-14 12:00,14,796.5,798.5,793.5,793.5,85
20120901|2012-03-14 12:30,14,793.5,794,790.25,791,116
20120901|2012-03-14 13:00,14,790.75,793.25,787.75,793.25,114
20120901|2012-03-14 18:00,15,791.75,791.75,791.75,791.75,3
20120901|2012-03-14 23:30,15,795,795,794.75,794.75,3
20120901|2012-03-15 00:30,15,795,795,795,795,2
20120901|2012-03-15 04:30,15,796.5,796.5,796.5,796.5,2
20120901|2012-03-15 09:30,15,797.5,805.25,797.5,803,86
20120901|2012-03-15 10:00,15,803.25,805,799.5,800,51
20120901|2012-03-15 10:30,15,800.75,802.25,796.5,796.5,64
20120901|2012-03-15 11:00,15,796.5,801.75,796.5,799.75,29
20120901|2012-03-15 11:30,15,802,802,798.75,798.75,10
20120901|2012-03-15 12:00,15,800,800,799.25,799.25,3
20120901|2012-03-15 12:30,15,801,801,800.5,800.5,6
20120901|2012-03-15 13:00,15,800.75,806,800.75,804.75,33
20120901|2012-03-15 18:00,16,804,804.75,804,804.75,2
20120901|2012-03-15 20:30,16,805,805,805,805,2
20120901|2012-03-15 22:30,16,805,805,805,805,1
20120901|2012-03-16 02:30,16,804,805.25,803.75,805.25,16
20120901|2012-03-16 04:00,16,807.25,807.25,807.25,807.25,1
20120901|2012-03-16 09:30,16,805,808.25,805,805.5,31
20120901|2012-03-16 10:00,16,806.25,807.5,802.75,802.75,19
20120901|2012-03-16 10:30,16,803.5,804.75,803,803.25,17
20120901|2012-03-16 11:00,16,804,804,803.25,803.25,6
20120901|2012-03-16 11:30,16,803.5,803.5,801,801,18
20120901|2012-03-16 12:00,16,800,802,799.5,802,8
20120901|2012-03-16 12:30,16,802,802,802,802,3
20120901|2012-03-16 13:00,16,802.75,804,800.25,800.5,82
20120901|2012-03-18 18:00,19,801,805,801,805,31
20120901|2012-03-18 23:00,19,804.25,804.25,804.25,804.25,1
20120901|2012-03-19 01:00,19,805.25,805.25,805.25,805.25,2
20120901|2012-03-19 01:30,19,805.75,805.75,805.75,805.75,5
20120901|2012-03-19 02:30,19,805.75,805.75,805.75,805.75,4
20120901|2012-03-19 03:00,19,804.5,805.75,804.5,805.75,7
20120901|2012-03-19 04:00,19,802,803.5,802,803.5,3
20120901|2012-03-19 04:30,19,805,805,805,805,1
20120901|2012-03-19 05:00,19,803.25,804.75,803.25,803.75,6
20120901|2012-03-19 05:30,19,805,805.25,805,805.25,2
20120901|2012-03-19 09:30,19,801.75,801.75,792.25,797,51
20120901|2012-03-19 10:00,19,794,798,794,798,11
20120901|2012-03-19 10:30,19,797,798.75,797,798.75,5
20120901|2012-03-19 11:00,19,798,798,796,796,8
20120901|2012-03-19 11:30,19,797.5,797.5,796.75,796.75,2
20120901|2012-03-19 12:00,19,799,799,798,798,6
20120901|2012-03-19 12:30,19,797.75,797.75,796.25,796.25,5
20120901|2012-03-19 13:00,19,797.5,797.5,789.75,790.25,41
20120901|2012-03-19 20:30,20,784.75,784.75,784.75,784.75,2
20120901|2012-03-20 01:30,20,786,786,786,786,6
20120901|2012-03-20 02:30,20,787,787,787,787,2
20120901|2012-03-20 03:00,20,787,787,786,786,2
20120901|2012-03-20 09:30,20,783.5,784.25,779.5,780.5,250
20120901|2012-03-20 10:00,20,782,785.25,781.25,784,40
20120901|2012-03-20 10:30,20,785.25,785.75,784.5,784.5,11
20120901|2012-03-20 11:00,20,786,786,785.25,785.5,4
20120901|2012-03-20 11:30,20,785,786.25,785,785,10
20120901|2012-03-20 12:00,20,784,784,779.75,779.75,121
20120901|2012-03-20 12:30,20,779.25,781.25,778,781.25,100
20120901|2012-03-20 13:00,20,780,781.5,779.5,781.25,35
20120901|2012-03-21 00:00,21,782,782,781.5,781.5,12
20120901|2012-03-21 01:30,21,781,781,781,781,1
20120901|2012-03-21 03:30,21,781.25,781.5,781.25,781.5,20
20120901|2012-03-21 04:30,21,780.75,780.75,780.75,780.75,4
20120901|2012-03-21 05:30,21,780.75,781.5,780.75,780.75,17
20120901|2012-03-21 06:30,21,779.75,779.75,779.75,779.75,1
20120901|2012-03-21 09:30,21,780.5,786,780,786,32
20120901|2012-03-21 10:00,21,785.75,786.25,784,784,21
20120901|2012-03-21 10:30,21,783.5,784,782.75,782.75,7
20120901|2012-03-21 11:00,21,784,784.25,781.75,781.75,11
20120901|2012-03-21 11:30,21,780.75,783.5,780.75,783.25,18
20120901|2012-03-21 12:00,21,783.25,783.25,779.75,782,27
20120901|2012-03-21 12:30,21,782,782.75,780.25,780.5,42
20120901|2012-03-21 13:00,21,781.75,781.75,775.75,776,53
20120901|2012-03-21 22:00,22,781.25,781.25,781.25,781.25,3
20120901|2012-03-21 23:00,22,781.25,781.25,779.5,779.5,3
20120901|2012-03-22 03:30,22,778.5,778.5,777,777,3
20120901|2012-03-22 04:30,22,777,777,775.25,775.25,29
20120901|2012-03-22 05:30,22,775.25,775.25,775.25,775.25,2
20120901|2012-03-22 06:30,22,775.25,775.25,775.25,775.25,8
20120901|2012-03-22 09:30,22,776.75,776.75,773.25,776.5,66
20120901|2012-03-22 10:00,22,775.5,775.5,774.25,775,38
20120901|2012-03-22 10:30,22,774.25,777,774.25,777,76
20120901|2012-03-22 11:00,22,777,778,776,778,44
20120901|2012-03-22 11:30,22,778,782,778,782,38
20120901|2012-03-22 12:00,22,784,784,782.25,784,56
20120901|2012-03-22 13:00,22,782.75,786.25,782.25,785.75,73
20120901|2012-03-22 18:00,23,786.5,786.5,786.5,786.5,1
20120901|2012-03-22 21:30,23,787.25,787.25,787.25,787.25,1
20120901|2012-03-23 07:00,23,787,787,787,787,1
20120901|2012-03-23 09:30,23,787.75,794.75,787.75,790.5,30
20120901|2012-03-23 10:00,23,790,790,790,790,20
20120901|2012-03-23 10:30,23,790,791,790,791,35
20120901|2012-03-23 11:00,23,791.5,793,791.5,792.5,19
20120901|2012-03-23 11:30,23,792.5,792.5,791.75,792.5,72
20120901|2012-03-23 12:00,23,792.5,793.5,792.5,793.25,18
20120901|2012-03-23 12:30,23,793.75,793.75,792,792,27
20120901|2012-03-23 13:00,23,792.5,795.75,791.75,795,45
20120901|2012-03-25 18:00,26,794.75,794.75,794,794,4
20120901|2012-03-26 09:30,26,795,805,795,804,69
20120901|2012-03-26 10:00,26,803,806,802.75,805.25,33
20120901|2012-03-26 10:30,26,806,806,803,803.5,24
20120901|2012-03-26 11:00,26,804,805,803.25,805,24
20120901|2012-03-26 11:30,26,802.75,802.75,799,799,4
20120901|2012-03-26 12:00,26,799,803,798.75,801.5,22
20120901|2012-03-26 12:30,26,798.75,800,797.25,798.5,11
20120901|2012-03-26 13:00,26,799.25,801.5,797,797.75,62
20120901|2012-03-26 18:00,27,798,798,798,798,2
20120901|2012-03-26 19:00,27,798,798,798,798,1
20120901|2012-03-27 03:30,27,800,800,800,800,1
20120901|2012-03-27 07:00,27,800,800,800,800,3
20120901|2012-03-27 09:30,27,799.75,800,794.75,795.25,97
20120901|2012-03-27 10:00,27,799,802,799,801,45
20120901|2012-03-27 10:30,27,800.25,801.5,798.75,798.75,13
20120901|2012-03-27 11:00,27,798.75,799.25,797,797.5,15
20120901|2012-03-27 11:30,27,797,797,791.25,791.25,23
20120901|2012-03-27 12:00,27,793,793,793,793,1
20120901|2012-03-27 12:30,27,790.5,791,790,791,17
20120901|2012-03-27 13:00,27,790.25,791.25,784,784,43
20120901|2012-03-27 20:00,28,787,787,787,787,1
20120901|2012-03-27 20:30,28,787.25,787.25,787.25,787.25,2
20120901|2012-03-27 22:00,28,787.75,787.75,787.75,787.75,1
20120901|2012-03-27 23:00,28,787.75,787.75,787.5,787.5,4
20120901|2012-03-28 01:30,28,787.5,787.5,787.5,787.5,2
20120901|2012-03-28 02:30,28,788,788,788,788,1
20120901|2012-03-28 05:30,28,789,789,789,789,1
20120901|2012-03-28 06:00,28,788.5,788.75,788.5,788.75,2
20120901|2012-03-28 06:30,28,789,789.25,789,789.25,2
20120901|2012-03-28 09:30,28,786.25,786.25,784,784,27
20120901|2012-03-28 10:00,28,785,785,782,782,11
20120901|2012-03-28 10:30,28,782,782.25,781.75,782,13
20120901|2012-03-28 11:00,28,781.5,782.25,780.75,781,8
20120901|2012-03-28 11:30,28,780,783.75,779.75,783.75,52
20120901|2012-03-28 12:00,28,782.75,785,782.5,783.5,19
20120901|2012-03-28 12:30,28,781,781,780.75,780.75,58
20120901|2012-03-28 13:00,28,780,782,778.25,779.5,39
20120901|2012-03-28 18:00,29,779.5,779.5,779.5,779.5,1
20120901|2012-03-29 03:30,29,779.5,779.5,779.5,779.5,5
20120901|2012-03-29 04:00,29,779.5,779.5,779.5,779.5,3
20120901|2012-03-29 04:30,29,779.5,779.5,779.5,779.5,2
20120901|2012-03-29 06:30,29,777,777,777,777,8
20120901|2012-03-29 09:30,29,776.5,777,774.5,775.75,73
20120901|2012-03-29 10:00,29,775.75,776.75,773.5,773.75,42
20120901|2012-03-29 10:30,29,773.5,775,771.5,773.75,42
20120901|2012-03-29 11:00,29,773.75,773.75,771,771,38
20120901|2012-03-29 11:30,29,771.5,771.5,770.25,770.5,26
20120901|2012-03-29 12:00,29,770.5,772.75,770.25,772.75,39
20120901|2012-03-29 12:30,29,772.75,773.25,771,771.5,59
20120901|2012-03-29 13:00,29,772.5,772.75,769.25,772.75,196
20120901|2012-03-29 18:00,30,771,771.75,771,771,19
20120901|2012-03-29 18:30,30,771,771,771,771,21
20120901|2012-03-29 19:00,30,771,771,770,771,11
20120901|2012-03-29 19:30,30,771,771,771,771,8
20120901|2012-03-29 23:00,30,772,772,772,772,1
20120901|2012-03-30 04:30,30,770,770,770,770,3
20120901|2012-03-30 06:30,30,767.5,767.5,767.5,767.5,6
20120901|2012-03-30 09:30,30,800,813.5,795,801.5,526
20120901|2012-03-30 10:00,30,802,808.5,802,806.75,140
20120901|2012-03-30 10:30,30,807.25,810,807,807,169
20120901|2012-03-30 11:00,30,809,829.25,809,818.25,312
20120901|2012-03-30 11:30,30,821,826.75,821,824,138
20120901|2012-03-30 12:00,30,823.25,825,820.25,824,100
20120901|2012-03-30 12:30,30,824.75,827,823.25,827,149
20120901|2012-03-30 13:00,30,826.25,826.5,817.25,817.25,238
20120901|2012-04-01 18:00,2,816.25,835.75,816.25,828.25,181
20120901|2012-04-01 18:30,2,828.5,828.5,828.5,828.5,1
20120901|2012-04-01 19:00,2,828.75,829.25,828,828,3
20120901|2012-04-01 19:30,2,828,828,828,828,3
20120901|2012-04-01 21:30,2,826.25,827.5,826.25,827.5,3
20120901|2012-04-01 22:00,2,826,826,826,826,1
20120901|2012-04-01 23:00,2,825.25,825.25,825.25,825.25,2
20120901|2012-04-01 23:30,2,825.5,825.5,825.5,825.5,2
20120901|2012-04-02 01:00,2,827.5,828.75,827.5,828.75,3
20120901|2012-04-02 03:30,2,829.75,830,828.25,830,12
20120901|2012-04-02 04:30,2,829,829,829,829,1
20120901|2012-04-02 05:00,2,829,829,829,829,1
20120901|2012-04-02 06:00,2,829.5,830,829.5,830,6
20120901|2012-04-02 06:30,2,829,829.25,828,829.25,3
20120901|2012-04-02 07:00,2,829.5,829.5,827,827,4
20120901|2012-04-02 09:30,2,831,836.75,830,833.25,156
20120901|2012-04-02 10:00,2,833.25,836.25,833.25,835.5,132
20120901|2012-04-02 10:30,2,836.25,836.25,834.5,834.5,133
20120901|2012-04-02 11:00,2,834.25,835,833,834.25,61
20120901|2012-04-02 11:30,2,834.25,835,832,832.25,21
20120901|2012-04-02 12:00,2,832.25,834.5,831.25,834.25,148
20120901|2012-04-02 12:30,2,833.25,833.25,829.5,829.5,37
20120901|2012-04-02 13:00,2,830,834.75,827.5,828,177
20120901|2012-04-02 18:00,3,826.75,827,826.75,827,2
20120901|2012-04-02 18:30,3,827.25,827.25,827,827,2
20120901|2012-04-02 19:00,3,827,827.75,827,827.75,5
20120901|2012-04-03 02:00,3,830,830,830,830,4
20120901|2012-04-03 03:30,3,827.5,827.5,827.5,827.5,8
20120901|2012-04-03 09:30,3,829,830,827.5,828.75,39
20120901|2012-04-03 10:00,3,830,834,828.75,832.75,219
20120901|2012-04-03 10:30,3,833,833.25,832,833.25,16
20120901|2012-04-03 11:00,3,832.75,834.25,832,832.5,26
20120901|2012-04-03 11:30,3,833,834,832.75,832.75,28
20120901|2012-04-03 12:00,3,832.5,834.25,832.5,834.25,11
20120901|2012-04-03 12:30,3,833,834,831.25,831.25,6
20120901|2012-04-03 13:00,3,831.75,834.5,831.25,832,81
20120901|2012-04-03 18:00,4,833,833,831.5,831.5,2
20120901|2012-04-03 19:00,4,831.5,831.5,831.5,831.5,2
20120901|2012-04-04 02:00,4,830.25,830.25,830.25,830.25,1
20120901|2012-04-04 04:00,4,829.5,829.5,829.5,829.5,1
20120901|2012-04-04 04:30,4,829.5,829.5,829.5,829.5,1
20120901|2012-04-04 06:00,4,829.75,829.75,829.5,829.5,5
20120901|2012-04-04 07:00,4,829.5,829.5,829.25,829.25,13
20120901|2012-04-04 09:30,4,828.25,832.5,827.5,831.25,149
20120901|2012-04-04 10:00,4,830.25,831,829.5,829.5,13
20120901|2012-04-04 10:30,4,829.25,830,828.75,830,14
20120901|2012-04-04 11:00,4,830.5,830.5,829,829,4
20120901|2012-04-04 11:30,4,829.25,830,828.5,830,28
20120901|2012-04-04 12:00,4,829.5,829.5,827,827,22
20120901|2012-04-04 12:30,4,827,827,825.75,825.75,3
20120901|2012-04-04 13:00,4,825,829.5,824.5,825.5,154
20120901|2012-04-04 18:00,5,826.25,827.25,826.25,826.5,9
20120901|2012-04-05 05:30,5,825,825,825,825,1
20120901|2012-04-05 09:30,5,826.75,835,825.25,828.25,71
20120901|2012-04-05 10:00,5,825.25,826.5,822.75,826,35
20120901|2012-04-05 10:30,5,827,831,826.25,830,28
20120901|2012-04-05 11:00,5,829.25,831.75,828.5,828.75,51
20120901|2012-04-05 11:30,5,826.75,828.25,825.5,828,43
20120901|2012-04-05 12:00,5,827.25,829.75,827.25,829.25,41
20120901|2012-04-05 12:30,5,826.5,826.5,826,826,15
20120901|2012-04-05 13:00,5,825.5,827,822.75,822.75,67
20120901|2012-04-08 18:00,9,823.75,823.75,823.75,823.75,1
20120901|2012-04-08 18:30,9,823.75,825.25,823.75,825.25,30
20120901|2012-04-08 19:00,9,824.75,825,824.75,825,2
20120901|2012-04-08 22:00,9,824.25,824.25,824.25,824.25,1
20120901|2012-04-09 09:30,9,824.5,824.75,822.75,824.5,39
20120901|2012-04-09 10:00,9,824.5,824.5,822,822.5,19
20120901|2012-04-09 10:30,9,822.5,823.75,822.5,823.5,69
20120901|2012-04-09 11:00,9,823.5,828.5,823.5,828.5,23
20120901|2012-04-09 11:30,9,829,830,828.75,830,13
20120901|2012-04-09 12:00,9,829,830,829,830,11
20120901|2012-04-09 12:30,9,828,830.25,826.5,829.25,23
20120901|2012-04-09 13:00,9,827,828,825.75,827.25,23
20120901|2012-04-09 20:00,10,825,825,825,825,1
20120901|2012-04-10 04:30,10,826,826,826,826,1
20120901|2012-04-10 09:30,10,826,826,818.25,818.25,39
20120901|2012-04-10 10:00,10,822,824.25,821.5,824.25,9
20120901|2012-04-10 10:30,10,824.75,828.75,824.75,825.5,98
20120901|2012-04-10 11:00,10,824.5,825,813,817.75,39
20120901|2012-04-10 11:30,10,817,817,814.75,814.75,4
20120901|2012-04-10 12:00,10,816,816,809.25,809.5,37
20120901|2012-04-10 12:30,10,811.5,812.75,811.5,812.75,5
20120901|2012-04-10 13:00,10,811,818.25,809.5,818.25,129
20120901|2012-04-10 18:00,11,814,814,814,814,1
20120901|2012-04-11 02:00,11,811.5,811.5,811.5,811.5,4
20120901|2012-04-11 02:30,11,811.25,811.25,811.25,811.25,1
20120901|2012-04-11 03:00,11,811.25,811.25,811.25,811.25,4
20120901|2012-04-11 03:30,11,811.25,811.25,810,810,7
20120901|2012-04-11 04:00,11,811.25,811.25,810.25,810.25,11
20120901|2012-04-11 05:30,11,812.25,812.25,812.25,812.25,2
20120901|2012-04-11 06:00,11,817.5,817.75,817.5,817.75,2
20120901|2012-04-11 09:30,11,812.25,823,812.25,819,56
20120901|2012-04-11 10:00,11,818,824.25,817.75,822.5,63
20120901|2012-04-11 10:30,11,822,822,817.75,818.5,55
20120901|2012-04-11 11:00,11,818,818,815.5,817.5,79
20120901|2012-04-11 11:30,11,815,815,811.75,813.75,48
20120901|2012-04-11 12:00,11,813.5,815.5,813.5,814.5,32
20120901|2012-04-11 12:30,11,815.25,817.5,814.25,817,54
20120901|2012-04-11 13:00,11,816.5,820,816.5,817.25,209
20120901|2012-04-11 19:30,12,820.5,820.5,820.5,820.5,1
20120901|2012-04-11 20:30,12,820.5,820.5,820.5,820.5,5
20120901|2012-04-11 22:30,12,820.5,820.5,820.5,820.5,4
20120901|2012-04-12 00:00,12,821.5,821.5,820.75,820.75,5
20120901|2012-04-12 01:30,12,821.5,821.5,821.5,821.5,1
20120901|2012-04-12 03:30,12,821,821,821,821,2
20120901|2012-04-12 06:00,12,821.25,821.25,821.25,821.25,1
20120901|2012-04-12 09:30,12,821.5,824.5,821.25,823.25,117
20120901|2012-04-12 10:00,12,821,824,820.25,821.5,43
20120901|2012-04-12 10:30,12,821.75,822,820,820,11
20120901|2012-04-12 11:00,12,821.75,823,821.25,821.25,30
20120901|2012-04-12 11:30,12,821.25,821.75,820.25,820.25,49
20120901|2012-04-12 12:00,12,819.25,820,819,819.75,25
20120901|2012-04-12 12:30,12,819.5,819.75,819.25,819.25,10
20120901|2012-04-12 13:00,12,820,820,818,820,174
20120901|2012-04-12 18:00,13,819,819,818,818,5
20120901|2012-04-13 09:30,13,818.25,818.25,808,808.5,97
20120901|2012-04-13 10:00,13,808.25,808.25,805,805.25,34
20120901|2012-04-13 10:30,13,805.5,805.5,805,805.5,43
20120901|2012-04-13 11:00,13,806,807,804.5,807,32
20120901|2012-04-13 11:30,13,808,808.75,807.5,807.5,28
20120901|2012-04-13 12:00,13,809.25,812.25,809.25,812.25,19
20120901|2012-04-13 12:30,13,811.25,812,805.75,806,106
20120901|2012-04-13 13:00,13,805.75,808.25,804,808,145
20120901|2012-04-15 19:30,16,804.75,804.75,804.75,804.75,1
20120901|2012-04-15 21:30,16,804.5,804.5,804.5,804.5,2
20120901|2012-04-15 22:00,16,804.5,804.5,804,804,6
20120901|2012-04-16 00:00,16,804.5,804.5,804.5,804.5,5
20120901|2012-04-16 00:30,16,804.5,804.5,804.5,804.5,5
20120901|2012-04-16 01:00,16,804.5,804.5,804.5,804.5,10
20120901|2012-04-16 01:30,16,804,804,804,804,4
20120901|2012-04-16 02:30,16,804,804,804,804,1
20120901|2012-04-16 03:00,16,804,804,804,804,2
20120901|2012-04-16 03:30,16,804,804,804,804,1
20120901|2012-04-16 05:30,16,804,804,804,804,5
20120901|2012-04-16 06:00,16,804,804,804,804,1
20120901|2012-04-16 06:30,16,804,804,804,804,2
20120901|2012-04-16 07:00,16,804,804,804,804,2
20120901|2012-04-16 09:30,16,803.25,806.5,801.25,806.25,114
20120901|2012-04-16 10:00,16,811,814,810.75,813.25,33
20120901|2012-04-16 10:30,16,813.25,813.25,808.75,809.75,43
20120901|2012-04-16 11:00,16,808,810.25,808,810.25,8
20120901|2012-04-16 11:30,16,811,812.75,809,812.25,18
20120901|2012-04-16 12:00,16,812.25,812.75,812,812.5,7
20120901|2012-04-16 12:30,16,811.75,812.5,810.25,810.25,37
20120901|2012-04-16 13:00,16,809.25,809.25,805,805,166
20120901|2012-04-16 18:00,17,807,807,807,807,1
20120901|2012-04-17 01:00,17,805,805,805,805,4
20120901|2012-04-17 01:30,17,805,805,805,805,16
20120901|2012-04-17 06:00,17,804.5,806.75,804.5,806.75,5
20120901|2012-04-17 09:30,17,808.25,811,807.5,811,70
20120901|2012-04-17 10:00,17,809.75,810,809.75,810,11
20120901|2012-04-17 10:30,17,810,810,809,809.25,7
20120901|2012-04-17 11:00,17,809,809,808.25,808.25,7
20120901|2012-04-17 11:30,17,808,808,806.75,806.75,6
20120901|2012-04-17 12:00,17,806.5,806.5,805.5,805.5,21
20120901|2012-04-17 12:30,17,805,805,803,803.25,18
20120901|2012-04-17 13:00,17,803.75,804,796,797.75,124
20120901|2012-04-18 03:00,18,796.5,796.5,796,796,8
20120901|2012-04-18 04:00,18,795.75,795.75,795.5,795.5,3
20120901|2012-04-18 04:30,18,795.5,795.5,795.5,795.5,4
20120901|2012-04-18 05:30,18,795.25,795.25,795.25,795.25,3
20120901|2012-04-18 06:00,18,795.5,795.5,795.5,795.5,1
20120901|2012-04-18 09:30,18,795.5,796,785.5,785.5,143
20120901|2012-04-18 10:00,18,785.5,789,785,789,62
20120901|2012-04-18 10:30,18,787.75,792.5,787.5,792.5,70
20120901|2012-04-18 11:00,18,792,794.75,791.5,793,78
20120901|2012-04-18 11:30,18,794.25,794.75,793,794,20
20120901|2012-04-18 12:00,18,794,794.75,793.5,794.75,118
20120901|2012-04-18 12:30,18,794.75,794.75,790.25,790.25,96
20120901|2012-04-18 13:00,18,791,792.5,789.25,789.5,95
20120901|2012-04-18 18:00,19,794.25,794.25,794.25,794.25,1
20120901|2012-04-18 19:30,19,794.5,795.5,794.5,795.5,10
20120901|2012-04-19 01:00,19,795,795,795,795,2
20120901|2012-04-19 01:30,19,795.5,795.5,795.5,795.5,4
20120901|2012-04-19 03:30,19,797,797,796.75,796.75,2
20120901|2012-04-19 05:00,19,796.25,796.25,796.25,796.25,1
20120901|2012-04-19 09:30,19,795.5,801.5,795.5,798,215
20120901|2012-04-19 10:00,19,798,798,796,796,44
20120901|2012-04-19 10:30,19,795,798,795,796.25,27
20120901|2012-04-19 11:00,19,797.25,799,797.25,798.75,58
20120901|2012-04-19 11:30,19,798.75,800,797.75,798,71
20120901|2012-04-19 12:00,19,798,799,798,798.5,28
20120901|2012-04-19 12:30,19,798.5,799.5,798,798,33
20120901|2012-04-19 13:00,19,798.25,803,798,799.25,132
20120901|2012-04-19 18:00,20,801,801,801,801,1
20120901|2012-04-20 09:30,20,802,802.25,796,797.75,31
20120901|2012-04-20 10:00,20,795.25,796.25,795,795,59
20120901|2012-04-20 10:30,20,795,795.5,793.75,794,143
20120901|2012-04-20 11:00,20,794,795,794,794.25,34
20120901|2012-04-20 11:30,20,794,794,793.5,793.5,2
20120901|2012-04-20 12:00,20,794,794,792.25,793,8
20120901|2012-04-20 12:30,20,792,793,791.25,791.75,55
20120901|2012-04-20 13:00,20,791.25,793,786.25,786.75,189
20120901|2012-04-22 18:00,23,790,790,790,790,3
20120901|2012-04-22 18:30,23,790,790,790,790,6
20120901|2012-04-22 21:00,23,790,790,790,790,3
20120901|2012-04-23 04:30,23,790.5,790.5,790.5,790.5,1
20120901|2012-04-23 06:30,23,790,790,790,790,20
20120901|2012-04-23 09:30,23,788,790.25,787.5,789.25,211
20120901|2012-04-23 10:00,23,790,790.5,787,787,35
20120901|2012-04-23 10:30,23,786.75,786.75,785.25,785.75,35
20120901|2012-04-23 11:00,23,785,786.25,775.75,776.5,169
20120901|2012-04-23 11:30,23,776.5,786.25,776.5,785.25,91
20120901|2012-04-23 12:00,23,784.75,784.75,783.5,783.5,7
20120901|2012-04-23 12:30,23,785,788.25,785,785,38
20120901|2012-04-23 13:00,23,785,787.25,783,787.25,20
20120901|2012-04-23 18:00,24,788.25,788.25,788.25,788.25,2
20120901|2012-04-23 22:00,24,788.25,788.25,788.25,788.25,1
20120901|2012-04-24 03:30,24,787.5,787.5,787.5,787.5,10
20120901|2012-04-24 06:30,24,786.5,786.5,786.5,786.5,2
20120901|2012-04-24 09:30,24,787,794.75,787,793.75,54
20120901|2012-04-24 10:00,24,793.75,795,793.75,794.25,33
20120901|2012-04-24 10:30,24,795,796,794,794.75,49
20120901|2012-04-24 11:00,24,794,795,794,795,185
20120901|2012-04-24 11:30,24,794,794,791.5,792,15
20120901|2012-04-24 12:00,24,791.5,795,788.25,788.25,18
20120901|2012-04-24 12:30,24,788.5,790.25,788.5,790,13
20120901|2012-04-24 13:00,24,788.25,788.25,780,783.25,152
20120901|2012-04-24 18:00,25,781.5,781.5,781.5,781.5,1
20120901|2012-04-24 18:30,25,784.25,784.25,783.75,783.75,2
20120901|2012-04-24 20:00,25,782,782,782,782,1
20120901|2012-04-24 20:30,25,782,782,782,782,9
20120901|2012-04-24 22:00,25,781.75,781.75,781.75,781.75,3
20120901|2012-04-24 22:30,25,781.75,781.75,781.75,781.75,1
20120901|2012-04-25 01:00,25,782,782,782,782,1
20120901|2012-04-25 01:30,25,781.75,781.75,781.75,781.75,6
20120901|2012-04-25 02:00,25,781.5,781.5,781.5,781.5,10
20120901|2012-04-25 03:30,25,782.5,782.5,782.5,782.5,6
20120901|2012-04-25 07:00,25,783.75,783.75,783.75,783.75,5
20120901|2012-04-25 09:30,25,784,784,770,770,453
20120901|2012-04-25 10:00,25,771,771.5,770,770.5,115
20120901|2012-04-25 10:30,25,770.5,772.75,770,771,110
20120901|2012-04-25 11:00,25,772,775.5,772,774.75,8
20120901|2012-04-25 11:30,25,772.25,773.5,771.25,771.75,37
20120901|2012-04-25 12:00,25,771.75,774.5,771.5,773.5,70
20120901|2012-04-25 12:30,25,772.75,775.75,772.5,774.75,91
20120901|2012-04-25 13:00,25,773.75,787,773.25,785.5,54
20120901|2012-04-25 19:30,26,783.25,783.25,783.25,783.25,1
20120901|2012-04-25 20:00,26,782.75,782.75,781,781,2
20120901|2012-04-26 02:00,26,782.25,782.25,782.25,782.25,1
20120901|2012-04-26 04:00,26,780.75,780.75,779.75,779.75,5
20120901|2012-04-26 06:00,26,780.5,780.5,779,779,11
20120901|2012-04-26 06:30,26,778,779,778,779,2
20120901|2012-04-26 09:30,26,781.25,783,776.75,779.25,164
20120901|2012-04-26 10:00,26,779.5,780.5,778.25,779.75,69
20120901|2012-04-26 10:30,26,778.5,780,777.75,777.75,112
20120901|2012-04-26 11:00,26,777.5,778.5,777.25,777.25,82
20120901|2012-04-26 11:30,26,777.25,779.25,777.25,778,71
20120901|2012-04-26 12:00,26,776.75,777.5,773.25,774.25,67
20120901|2012-04-26 12:30,26,774,775,770.5,771,50
20120901|2012-04-26 13:00,26,772,773,768.75,771.25,111
20120901|2012-04-27 01:00,27,771,771,771,771,12
20120901|2012-04-27 02:30,27,770.75,770.75,770.75,770.75,1
20120901|2012-04-27 03:00,27,770.5,770.5,770.5,770.5,3
20120901|2012-04-27 03:30,27,770.5,770.5,770.5,770.5,1
20120901|2012-04-27 06:00,27,770.5,770.5,769,769,19
20120901|2012-04-27 09:30,27,771,778.75,769,778.75,220
20120901|2012-04-27 10:00,27,779.5,779.75,775,779.75,185
20120901|2012-04-27 10:30,27,778.25,783.25,777.5,778.5,71
20120901|2012-04-27 11:00,27,778,778.5,776.25,778.5,27
20120901|2012-04-27 11:30,27,776,777.25,774.25,776.75,20
20120901|2012-04-27 12:00,27,774.5,775.25,773.5,775.25,11
20120901|2012-04-27 12:30,27,775,776,774.25,775.75,50
20120901|2012-04-27 13:00,27,776,779.5,774.5,778.75,114
20120901|2012-04-29 18:00,30,778,778,778,778,1
20120901|2012-04-30 01:00,30,777.25,777.25,777.25,777.25,2
20120901|2012-04-30 02:00,30,777.25,777.25,777.25,777.25,1
20120901|2012-04-30 04:30,30,774,774,774,774,10
20120901|2012-04-30 06:00,30,772.25,772.25,772.25,772.25,1
20120901|2012-04-30 09:30,30,770,772.75,770,771.25,42
20120901|2012-04-30 10:00,30,772.5,772.5,771.5,771.75,8
20120901|2012-04-30 10:30,30,772.25,773.75,772.25,773.25,4
20120901|2012-04-30 11:00,30,773.75,774.75,773.75,774.75,2
20120901|2012-04-30 11:30,30,777,777.5,777,777.5,6
20120901|2012-04-30 12:00,30,776.75,778.75,776.75,778.75,7
20120901|2012-04-30 12:30,30,778.5,781,778.5,780,103
20120901|2012-04-30 13:00,30,779.5,785,779,785,85
20120901|2012-05-01 02:00,1,777.25,777.25,777,777,2
20120901|2012-05-01 04:00,1,775.25,775.25,775.25,775.25,1
20120901|2012-05-01 05:30,1,773,773,773,773,1
20120901|2012-05-01 07:00,1,771.75,771.75,771,771,6
20120901|2012-05-01 09:30,1,772,775.75,772,775,90
20120901|2012-05-01 10:00,1,776.25,777.5,775.25,777.5,40
20120901|2012-05-01 10:30,1,776.25,776.25,775,775,18
20120901|2012-05-01 11:00,1,774,775.5,772.5,775.5,40
20120901|2012-05-01 11:30,1,776.5,777.5,776.5,777.5,8
20120901|2012-05-01 12:00,1,777.5,777.5,775,775,10
20120901|2012-05-01 12:30,1,778,778,777,777.25,22
20120901|2012-05-01 13:00,1,777.75,780.25,773.5,773.5,83
20120901|2012-05-01 19:30,2,771.75,771.75,771.25,771.5,5
20120901|2012-05-01 21:00,2,771.5,771.5,771.5,771.5,4
20120901|2012-05-01 23:30,2,770.5,770.5,770.5,770.5,1
20120901|2012-05-02 05:00,2,769.75,769.75,769.75,769.75,4
20120901|2012-05-02 05:30,2,769.75,769.75,769.5,769.5,4
20120901|2012-05-02 06:30,2,769.5,769.5,769.25,769.25,11
20120901|2012-05-02 07:00,2,768.75,768.75,768.5,768.5,3
20120901|2012-05-02 09:30,2,768,770.25,763.25,764,467
20120901|2012-05-02 10:00,2,763,765,761.75,764.5,106
20120901|2012-05-02 10:30,2,763.5,764.5,761.5,761.5,51
20120901|2012-05-02 11:00,2,761.25,761.25,760,760,168
20120901|2012-05-02 11:30,2,760,760.25,755.75,755.75,117
20120901|2012-05-02 12:00,2,757.25,758,754,756.5,29
20120901|2012-05-02 12:30,2,758,758.25,754.75,756,30
20120901|2012-05-02 13:00,2,754,755.25,749,750.5,250
20120901|2012-05-02 18:00,3,751.5,753.25,751.5,753.25,4
20120901|2012-05-02 21:00,3,753.25,753.25,753.25,753.25,1
20120901|2012-05-03 01:00,3,753,753,752.75,752.75,2
20120901|2012-05-03 01:30,3,753,753,753,753,1
20120901|2012-05-03 02:30,3,752.25,752.25,752,752,5
20120901|2012-05-03 03:00,3,751.75,751.75,751.75,751.75,2
20120901|2012-05-03 06:00,3,752.25,752.5,752.25,752.5,3
20120901|2012-05-03 07:00,3,751.75,751.75,751.75,751.75,1
20120901|2012-05-03 09:30,3,752,753.5,750,752.75,191
20120901|2012-05-03 10:00,3,753,754.5,751.25,751.5,64
20120901|2012-05-03 10:30,3,751.75,751.75,750.5,751,15
20120901|2012-05-03 11:00,3,751.5,752.25,750.25,750.25,22
20120901|2012-05-03 11:30,3,751.5,752,750,750,55
20120901|2012-05-03 12:00,3,750.25,751.75,748,748,114
20120901|2012-05-03 12:30,3,748,748.5,746,746,77
20120901|2012-05-03 13:00,3,746,748,745,748,177
20120901|2012-05-03 19:30,4,748,749.25,748,749.25,4
20120901|2012-05-04 05:00,4,749.75,749.75,749.75,749.75,1
20120901|2012-05-04 06:30,4,749.75,751.5,749.75,751.5,10
20120901|2012-05-04 09:30,4,747,747,740,740,176
20120901|2012-05-04 10:00,4,740.25,741.75,739.25,739.75,71
20120901|2012-05-04 10:30,4,739.5,739.5,736,736,85
20120901|2012-05-04 11:00,4,736,741.25,736,740.75,91
20120901|2012-05-04 11:30,4,744.5,749.25,743,749.25,67
20120901|2012-05-04 12:00,4,749,750,748.25,748.25,58
20120901|2012-05-04 12:30,4,746,747.5,743.75,745,69
20120901|2012-05-04 13:00,4,745,746.75,742.75,742.75,146
20120901|2012-05-07 09:30,7,744,744,739,739,59
20120901|2012-05-07 10:00,7,738.25,738.25,735,736.75,71
20120901|2012-05-07 10:30,7,737,737.75,737,737.5,22
20120901|2012-05-07 11:00,7,737.5,737.5,736.5,736.5,9
20120901|2012-05-07 11:30,7,735.25,736.25,734.75,735,17
20120901|2012-05-07 12:00,7,735,737.75,735,737.75,47
20120901|2012-05-07 12:30,7,737.75,738.75,737.75,738.5,66
20120901|2012-05-07 13:00,7,738,741,736.25,736.25,120
20120901|2012-05-07 18:00,8,740,740,738,738.5,19
20120901|2012-05-08 03:30,8,742,742,742,742,1
20120901|2012-05-08 05:00,8,743.25,743.5,743.25,743.5,19
20120901|2012-05-08 05:30,8,743.5,743.5,743.5,743.5,11
20120901|2012-05-08 06:00,8,743.5,743.5,743.5,743.5,44
20120901|2012-05-08 06:30,8,743.5,743.5,743.5,743.5,1
20120901|2012-05-08 07:00,8,743.5,743.5,743.5,743.5,6
20120901|2012-05-08 09:30,8,743.5,747.5,743,746.5,178
20120901|2012-05-08 10:00,8,745.5,745.5,741.75,743.5,69
20120901|2012-05-08 10:30,8,743.25,744.5,743.25,743.25,46
20120901|2012-05-08 11:00,8,743,744.25,743,743,23
20120901|2012-05-08 11:30,8,742.5,743.5,741.25,743.5,56
20120901|2012-05-08 12:00,8,743,743,740.25,740.25,38
20120901|2012-05-08 12:30,8,740.75,741,738.25,738.25,44
20120901|2012-05-08 13:00,8,737.25,738.75,733.75,737.25,122
20120901|2012-05-08 18:00,9,736.5,736.5,736.5,736.5,1
20120901|2012-05-08 18:30,9,736.5,736.5,736.5,736.5,1
20120901|2012-05-08 19:30,9,736.5,736.5,736.5,736.5,4
20120901|2012-05-08 22:30,9,736.25,736.25,736.25,736.25,1
20120901|2012-05-08 23:00,9,736,736,736,736,1
20120901|2012-05-09 03:30,9,735.25,735.25,735.25,735.25,1
20120901|2012-05-09 04:30,9,735.25,735.25,735.25,735.25,4
20120901|2012-05-09 05:00,9,734.75,734.75,734.75,734.75,1
20120901|2012-05-09 06:00,9,735,735,735,735,1
20120901|2012-05-09 06:30,9,734.25,734.25,734.25,734.25,2
20120901|2012-05-09 07:00,9,733.75,733.75,733.75,733.75,3
20120901|2012-05-09 09:30,9,733,737,732.75,734.75,65
20120901|2012-05-09 10:00,9,735.75,736,732,732,40
20120901|2012-05-09 10:30,9,732,735.5,732,735.25,98
20120901|2012-05-09 11:00,9,735.25,739.75,735.25,739,141
20120901|2012-05-09 11:30,9,739,739,737.75,737.75,29
20120901|2012-05-09 12:00,9,737.5,739,737.5,739,17
20120901|2012-05-09 12:30,9,739.5,741,739.25,740.25,135
20120901|2012-05-09 13:00,9,740.25,741,733,733.5,196
20120901|2012-05-09 18:30,10,733,733,733,733,2
20120901|2012-05-09 19:00,10,734,734,734,734,1
20120901|2012-05-09 19:30,10,735.5,735.5,735.5,735.5,3
20120901|2012-05-09 20:00,10,735.5,735.5,735.5,735.5,1
20120901|2012-05-09 21:00,10,736.25,736.25,736.25,736.25,1
20120901|2012-05-09 23:30,10,735.5,735.5,735.5,735.5,1
20120901|2012-05-10 09:30,10,732.25,737.5,731.25,736,68
20120901|2012-05-10 10:00,10,733.5,734.25,733,733,3
20120901|2012-05-10 10:30,10,733.75,733.75,733.75,733.75,1
20120901|2012-05-10 11:00,10,732.25,732.25,730,730,33
20120901|2012-05-10 11:30,10,730.5,731,728.75,730.25,32
20120901|2012-05-10 12:00,10,732,732.75,730,730,25
20120901|2012-05-10 12:30,10,730.5,731.75,730,731,53
20120901|2012-05-10 13:00,10,731,732.5,730.25,731.25,131
20120901|2012-05-10 18:00,11,731,731.25,731,731.25,7
20120901|2012-05-10 22:00,11,731,731.25,731,731,3
20120901|2012-05-10 23:00,11,731.25,731.75,731.25,731.75,5
20120901|2012-05-11 04:30,11,730.75,730.75,730.75,730.75,1
20120901|2012-05-11 05:30,11,730.75,730.75,730.75,730.75,1
20120901|2012-05-11 06:00,11,730.75,730.75,730.75,730.75,1
20120901|2012-05-11 09:30,11,730.75,731,727.25,730.25,132
20120901|2012-05-11 10:00,11,730.75,735,730.5,730.5,94
20120901|2012-05-11 10:30,11,730.5,731.5,730,731,27
20120901|2012-05-11 11:00,11,731.25,731.25,730,730.75,50
20120901|2012-05-11 11:30,11,730.25,731.5,729.5,730.25,62
20120901|2012-05-11 12:00,11,732,733,728,728,104
20120901|2012-05-11 12:30,11,728.5,729.75,728,728,114
20120901|2012-05-11 13:00,11,728,731,725,725.25,107
20120901|2012-05-13 18:00,14,726,726.75,726,726.75,2
20120901|2012-05-13 19:00,14,727,727.25,727,727.25,7
20120901|2012-05-14 02:30,14,726.5,726.5,726.5,726.5,1
20120901|2012-05-14 04:30,14,726.5,726.5,726.5,726.5,6
20120901|2012-05-14 09:30,14,725,733.5,725,726.25,60
20120901|2012-05-14 10:00,14,726.25,729,726,728.5,41
20120901|2012-05-14 10:30,14,729,730,729,729.5,10
20120901|2012-05-14 11:00,14,729,730,727.5,727.75,52
20120901|2012-05-14 11:30,14,727.5,728,727.5,727.75,24
20120901|2012-05-14 12:00,14,727.5,728,727,727,12
20120901|2012-05-14 12:30,14,727.25,729.25,727,729.25,51
20120901|2012-05-14 13:00,14,729,729,725.25,725.25,42
20120901|2012-05-15 02:00,15,729,729,729,729,1
20120901|2012-05-15 02:30,15,728.75,728.75,728.75,728.75,1
20120901|2012-05-15 03:00,15,729,729,729,729,3
20120901|2012-05-15 03:30,15,730.25,730.25,730.25,730.25,1
20120901|2012-05-15 05:00,15,730.25,730.25,730.25,730.25,1
20120901|2012-05-15 06:30,15,730.75,730.75,730.75,730.75,1
20120901|2012-05-15 09:30,15,731,745,731,739.75,149
20120901|2012-05-15 10:00,15,738.5,739,738,739,58
20120901|2012-05-15 10:30,15,737.5,743.5,737.5,743.5,60
20120901|2012-05-15 11:00,15,744.25,749,744.25,746,41
20120901|2012-05-15 11:30,15,746,746,743,743,10
20120901|2012-05-15 12:00,15,743.75,744.25,742.75,744,11
20120901|2012-05-15 12:30,15,744.25,747,744.25,746,29
20120901|2012-05-15 13:00,15,746,749,742,742,123
20120901|2012-05-15 18:00,16,744.25,744.25,744.25,744.25,1
20120901|2012-05-15 19:00,16,744.75,744.75,744.75,744.75,1
20120901|2012-05-15 22:00,16,743.75,743.75,743.75,743.75,3
20120901|2012-05-16 02:00,16,743.5,743.5,743.5,743.5,2
20120901|2012-05-16 04:30,16,744,744,744,744,14
20120901|2012-05-16 05:00,16,743.75,743.75,743.75,743.75,1
20120901|2012-05-16 05:30,16,744,744,744,744,4
20120901|2012-05-16 06:30,16,745,745,745,745,1
20120901|2012-05-16 09:30,16,744.5,757.25,744,755.25,122
20120901|2012-05-16 10:00,16,753,758.25,753,757,27
20120901|2012-05-16 10:30,16,757.25,760.5,757.25,759.25,31
20120901|2012-05-16 11:00,16,757.5,762,757.25,761,30
20120901|2012-05-16 11:30,16,759.5,762,759.5,761.75,28
20120901|2012-05-16 12:00,16,762.25,762.25,756,756.75,28
20120901|2012-05-16 12:30,16,757,759.25,756.5,758.5,27
20120901|2012-05-16 13:00,16,759,763.25,754.25,758.5,123
20120901|2012-05-16 18:00,17,756,756,755.5,755.5,3
20120901|2012-05-16 19:00,17,757,757,757,757,1
20120901|2012-05-16 19:30,17,760.5,760.5,760.5,760.5,1
20120901|2012-05-16 23:00,17,760,760,760,760,2
20120901|2012-05-16 23:30,17,760.25,760.25,760.25,760.25,1
20120901|2012-05-17 00:30,17,760.5,760.5,760.5,760.5,1
20120901|2012-05-17 01:00,17,760,760,760,760,2
20120901|2012-05-17 02:00,17,760,760,760,760,6
20120901|2012-05-17 02:30,17,760,760,760,760,1
20120901|2012-05-17 03:30,17,759.75,759.75,759.75,759.75,1
20120901|2012-05-17 05:30,17,759.5,759.5,759.25,759.25,2
20120901|2012-05-17 09:30,17,756.25,774.25,755.25,770,243
20120901|2012-05-17 10:00,17,769.75,769.75,767.5,769,19
20120901|2012-05-17 10:30,17,764.75,765,762.5,762.5,50
20120901|2012-05-17 11:00,17,762.5,763,756.75,757.5,56
20120901|2012-05-17 11:30,17,760,766,758,766,52
20120901|2012-05-17 12:00,17,766,768.25,761.75,763.75,25
20120901|2012-05-17 12:30,17,767.5,767.75,765.5,766,24
20120901|2012-05-17 13:00,17,766.75,768,764,767,134
20120901|2012-05-17 18:00,18,764.75,766.5,764,764.75,5
20120901|2012-05-17 19:00,18,765,765,765,765,1
20120901|2012-05-17 20:00,18,765.25,765.25,765.25,765.25,1
20120901|2012-05-18 00:00,18,762.5,762.5,762.25,762.25,8
20120901|2012-05-18 01:00,18,762,762,762,762,5
20120901|2012-05-18 04:00,18,764.5,764.5,764.5,764.5,5
20120901|2012-05-18 07:00,18,769,769,769,769,4
20120901|2012-05-18 09:30,18,770,782,770,781,219
20120901|2012-05-18 10:00,18,781.5,782.5,779.25,781.75,106
20120901|2012-05-18 10:30,18,781.75,786.5,781.25,785,58
20120901|2012-05-18 11:00,18,785,805,785,798.5,195
20120901|2012-05-18 11:30,18,797.5,799,794.75,796.75,101
20120901|2012-05-18 12:00,18,797.75,798.75,791,792,103
20120901|2012-05-18 12:30,18,790.75,792.25,784.75,785.25,130
20120901|2012-05-18 13:00,18,788.25,792,787,789.25,171
20120901|2012-05-20 17:00,21,788,793,788,793,21
20120901|2012-05-20 18:30,21,795,796.25,795,796.25,3
20120901|2012-05-20 19:00,21,797.5,799.5,797.5,797.75,35
20120901|2012-05-20 19:30,21,799.75,807,799.75,807,14
20120901|2012-05-20 20:00,21,807,807,807,807,1
20120901|2012-05-20 20:30,21,805.75,805.75,805.75,805.75,1
20120901|2012-05-20 21:30,21,805,805,805,805,1
20120901|2012-05-20 22:00,21,805,805,805,805,5
20120901|2012-05-21 00:30,21,802,802,802,802,1
20120901|2012-05-21 01:30,21,803,803,803,803,1
20120901|2012-05-21 04:00,21,802.5,802.5,802,802,2
20120901|2012-05-21 04:30,21,802,802,801.5,802,26
20120901|2012-05-21 05:00,21,801.75,801.75,800.75,800.75,11
20120901|2012-05-21 05:30,21,794.5,794.5,794.5,794.5,1
20120901|2012-05-21 06:00,21,791.75,791.75,791.75,791.75,1
20120901|2012-05-21 07:00,21,792.5,792.75,792.5,792.75,2
20120901|2012-05-21 08:00,21,795.5,795.5,792.25,792.25,3
20120901|2012-05-21 08:30,21,793,801,793,801,10
20120901|2012-05-21 09:00,21,800,800,798,798.5,12
20120901|2012-05-21 09:30,21,799,800,792.75,797,163
20120901|2012-05-21 10:00,21,798.75,800,793.5,798.25,26
20120901|2012-05-21 10:30,21,799,799.75,798,799.75,26
20120901|2012-05-21 11:00,21,796.5,797.5,794.25,797.5,15
20120901|2012-05-21 11:30,21,799,801.75,798,800,53
20120901|2012-05-21 12:00,21,800,802,800,800,52
20120901|2012-05-21 12:30,21,799,799,789.75,793.25,38
20120901|2012-05-21 13:00,21,791.75,796.5,791.75,795.25,14
20120901|2012-05-21 13:30,21,794,795.75,794,795.75,5
20120901|2012-05-21 17:00,22,791,791,789.5,789.5,4
20120901|2012-05-21 18:00,22,789.75,790.5,789.5,790.5,3
20120901|2012-05-21 18:30,22,790.5,790.5,790.5,790.5,1
20120901|2012-05-21 23:00,22,792.75,792.75,792.75,792.75,3
20120901|2012-05-21 23:30,22,793,793,793,793,3
20120901|2012-05-22 01:00,22,794,794,794,794,1
20120901|2012-05-22 02:00,22,794.75,794.75,794.75,794.75,2
20120901|2012-05-22 02:30,22,794.75,794.75,794.75,794.75,1
20120901|2012-05-22 03:00,22,795,796.25,795,796.25,13
20120901|2012-05-22 03:30,22,796.25,796.25,796.25,796.25,2
20120901|2012-05-22 04:00,22,796.25,796.25,796.25,796.25,9
20120901|2012-05-22 04:30,22,796.25,796.25,796.25,796.25,3
20120901|2012-05-22 05:00,22,796.25,796.25,796.25,796.25,1
20120901|2012-05-22 05:30,22,795.25,795.25,795.25,795.25,1
20120901|2012-05-22 06:00,22,795.25,795.25,795,795,13
20120901|2012-05-22 06:30,22,794.5,794.5,794.5,794.5,1
20120901|2012-05-22 07:00,22,794.25,794.25,794,794,8
20120901|2012-05-22 07:30,22,793.75,793.75,793.75,793.75,5
20120901|2012-05-22 08:00,22,793.75,793.75,787.5,787.5,44
20120901|2012-05-22 08:30,22,787.5,787.5,785,785,11
20120901|2012-05-22 09:00,22,784.75,785,784.5,785,9
20120901|2012-05-22 09:30,22,786.75,795,786.75,790,116
20120901|2012-05-22 10:00,22,789.25,794,787,793.25,48
20120901|2012-05-22 10:30,22,793,793.25,790,790,57
20120901|2012-05-22 11:00,22,786.25,792.75,781,792.75,80
20120901|2012-05-22 11:30,22,790.5,790.5,782.75,786.5,13
20120901|2012-05-22 12:00,22,787.75,787.75,787.25,787.25,3
20120901|2012-05-22 13:00,22,780.25,781.5,778.25,779.5,91
20120901|2012-05-22 13:30,22,781.5,782.75,780.25,780.25,3
20120901|2012-05-22 17:00,23,780.25,780.25,780,780,12
20120901|2012-05-22 17:30,23,780,780,780,780,19
20120901|2012-05-22 18:00,23,780,780,780,780,6
20120901|2012-05-22 18:30,23,780,780,780,780,1
20120901|2012-05-22 19:00,23,780,780,780,780,4
20120901|2012-05-22 19:30,23,780,780,780,780,24
20120901|2012-05-22 20:00,23,780,780,780,780,16
20120901|2012-05-23 03:00,23,783.75,783.75,783.75,783.75,1
20120901|2012-05-23 03:30,23,783,783.75,783,783.75,11
20120901|2012-05-23 04:00,23,783,783,780.25,780.5,27
20120901|2012-05-23 05:00,23,780,780,780,780,8
20120901|2012-05-23 05:30,23,780,780,776.5,776.5,4
20120901|2012-05-23 06:30,23,777,777,777,777,1
20120901|2012-05-23 07:00,23,777,778,777,778,10
20120901|2012-05-23 07:30,23,777.75,777.75,769,769,85
20120901|2012-05-23 08:00,23,767.5,767.5,766.25,767.25,41
20120901|2012-05-23 08:30,23,767.25,767.25,761.25,764.75,44
20120901|2012-05-23 09:00,23,765.5,765.5,761.25,765,62
20120901|2012-05-23 09:30,23,766.25,775,765.75,773,56
20120901|2012-05-23 10:00,23,772.5,774.5,768,771,59
20120901|2012-05-23 10:30,23,771.5,776.25,771,775.75,60
20120901|2012-05-23 11:00,23,777,777,775.5,777,18
20120901|2012-05-23 11:30,23,775.5,777,773,773,23
20120901|2012-05-23 12:00,23,772.25,772.25,769,771,32
20120901|2012-05-23 12:30,23,772.75,773.75,772,773,26
20120901|2012-05-23 13:00,23,773.5,775.5,771.75,773.5,92
20120901|2012-05-23 13:30,23,773.5,773.5,773.25,773.25,3
20120901|2012-05-23 17:00,24,773.25,777.5,773.25,777.5,4
20120901|2012-05-24 01:00,24,780,780,780,780,2
20120901|2012-05-24 02:30,24,779.5,779.5,779.5,779.5,3
20120901|2012-05-24 07:30,24,780,781,780,781,13
20120901|2012-05-24 08:30,24,779.75,782.5,779.75,782.5,3
20120901|2012-05-24 09:00,24,781.5,785,781.5,784,45
20120901|2012-05-24 09:30,24,783,783,777.25,777.5,104
20120901|2012-05-24 10:00,24,777.75,777.75,777.25,777.25,5
20120901|2012-05-24 10:30,24,778.25,779,777,779,39
20120901|2012-05-24 11:00,24,777.5,780,777.5,779.25,25
20120901|2012-05-24 11:30,24,779,779.5,779,779.5,4
20120901|2012-05-24 12:00,24,779,779,777,777,22
20120901|2012-05-24 12:30,24,777,777,775,776,34
20120901|2012-05-24 13:00,24,776.75,776.75,770.75,774,148
20120901|2012-05-24 13:30,24,776,776,775.75,776,7
20120901|2012-05-24 17:00,25,773,773,773,773,8
20120901|2012-05-24 18:30,25,773,773.5,773,773.5,6
20120901|2012-05-24 19:00,25,773,773,773,773,1
20120901|2012-05-24 20:30,25,773,773,773,773,3
20120901|2012-05-24 22:00,25,773,773,773,773,2
20120901|2012-05-24 22:30,25,773,773,773,773,1
20120901|2012-05-25 00:30,25,775,775,775,775,1
20120901|2012-05-25 01:00,25,776.25,776.25,776.25,776.25,1
20120901|2012-05-25 03:30,25,777.25,777.25,777.25,777.25,1
20120901|2012-05-25 05:00,25,779,780,779,780,2
20120901|2012-05-25 07:30,25,780,780.5,780,780.5,4
20120901|2012-05-25 08:00,25,780,780.25,780,780.25,2
20120901|2012-05-25 08:30,25,780.25,781,780.25,781,2
20120901|2012-05-25 09:00,25,781.25,783,781.25,783,7
20120901|2012-05-25 09:30,25,782.75,784,782,783.5,45
20120901|2012-05-25 10:00,25,783,783.5,782.5,782.5,20
20120901|2012-05-25 10:30,25,782.5,786,782.25,782.25,54
20120901|2012-05-25 11:00,25,782.5,789.5,782.25,785.75,73
20120901|2012-05-25 11:30,25,786.25,787.75,786,786.75,20
20120901|2012-05-25 12:00,25,786.25,786.5,784.5,784.5,12
20120901|2012-05-25 12:30,25,786,789.5,785.5,787,54
20120901|2012-05-25 13:00,25,785.5,785.5,780,780.75,55
20120901|2012-05-25 13:30,25,780,780,777.5,777.5,15
20120901|2012-05-28 19:00,29,782.5,785.5,782.5,785.5,7
20120901|2012-05-28 19:30,29,785.25,785.25,785.25,785.25,5
20120901|2012-05-28 20:00,29,785.5,785.5,785.25,785.25,8
20120901|2012-05-28 20:30,29,785.25,785.25,784.5,784.5,8
20120901|2012-05-28 22:30,29,783.25,783.25,783.25,783.25,3
20120901|2012-05-28 23:00,29,783.25,783.25,783.25,783.25,1
20120901|2012-05-29 04:30,29,782.75,782.75,782.5,782.75,4
20120901|2012-05-29 05:00,29,783,783,782.75,782.75,5
20120901|2012-05-29 06:00,29,782.5,782.5,782.5,782.5,4
20120901|2012-05-29 07:30,29,783,783,782.5,782.75,11
20120901|2012-05-29 08:00,29,782.5,782.5,782.5,782.5,1
20120901|2012-05-29 09:00,29,780.75,781.25,780.75,781.25,3
20120901|2012-05-29 09:30,29,782.75,782.75,772.5,772.5,80
20120901|2012-05-29 10:00,29,772.5,773.25,771,771.5,99
20120901|2012-05-29 10:30,29,772.5,773.5,770,771,20
20120901|2012-05-29 11:00,29,769.5,769.75,765,765.75,41
20120901|2012-05-29 11:30,29,765.75,771.25,765.75,771,38
20120901|2012-05-29 12:00,29,770.75,772.25,769.75,771.25,43
20120901|2012-05-29 12:30,29,771,773.75,770,770,8
20120901|2012-05-29 13:00,29,768.25,770.5,768,769,121
20120901|2012-05-29 13:30,29,768.25,770.25,768.25,768.25,12
20120901|2012-05-29 17:00,30,768.25,768.25,768.25,768.25,2
20120901|2012-05-29 18:00,30,769.25,769.25,769.25,769.25,3
20120901|2012-05-29 20:30,30,770,770,770,770,1
20120901|2012-05-30 00:00,30,768.75,768.75,768.75,768.75,1
20120901|2012-05-30 02:30,30,768.5,768.5,768.5,768.5,1
20120901|2012-05-30 06:30,30,768.75,768.75,768.75,768.75,1
20120901|2012-05-30 07:00,30,766,766,766,766,2
20120901|2012-05-30 07:30,30,766.75,767,766.75,767,7
20120901|2012-05-30 08:00,30,766,766.5,766,766.25,75
20120901|2012-05-30 08:30,30,766,766,764,764,26
20120901|2012-05-30 09:00,30,764,765,764,764,27
20120901|2012-05-30 09:30,30,766,771,763.5,770.75,25
20120901|2012-05-30 10:00,30,770,770.5,770,770.5,11
20120901|2012-05-30 10:30,30,766.75,767,765,767,13
20120901|2012-05-30 11:00,30,767.25,767.25,766.25,766.5,3
20120901|2012-05-30 11:30,30,764.25,764.5,763.75,763.75,16
20120901|2012-05-30 12:00,30,763.5,764.5,761.25,762.75,22
20120901|2012-05-30 12:30,30,762.75,763.25,758.5,762,58
20120901|2012-05-30 13:00,30,761.75,765.75,761.25,761.5,40
20120901|2012-05-30 13:30,30,761,762,761,762,14
20120901|2012-05-30 17:00,31,764,764,762,762,121
20120901|2012-05-30 23:30,31,762.5,762.5,762.5,762.5,2
20120901|2012-05-31 00:00,31,762.5,762.5,762.5,762.5,3
20120901|2012-05-31 01:00,31,762,762,762,762,8
20120901|2012-05-31 02:00,31,761.5,761.5,761.25,761.25,4
20120901|2012-05-31 02:30,31,761.25,762,761.25,761.5,21
20120901|2012-05-31 04:30,31,760.75,760.75,760.75,760.75,1
20120901|2012-05-31 05:00,31,760,760,760,760,1
20120901|2012-05-31 07:30,31,760.5,760.5,760.5,760.5,14
20120901|2012-05-31 08:00,31,760.5,760.5,760.5,760.5,14
20120901|2012-05-31 08:30,31,760.5,760.5,760.5,760.5,11
20120901|2012-05-31 09:00,31,760.5,761,760,760.5,30
20120901|2012-05-31 09:30,31,759,760,757,759.5,52
20120901|2012-05-31 10:00,31,759.5,761,757.5,761,57
20120901|2012-05-31 10:30,31,759.5,759.5,757.5,759,11
20120901|2012-05-31 11:00,31,759,761.75,759,761.75,30
20120901|2012-05-31 11:30,31,760.75,760.75,759.25,759.25,3
20120901|2012-05-31 12:00,31,759,759,758.75,758.75,3
20120901|2012-05-31 12:30,31,759,759,758.25,759,7
20120901|2012-05-31 13:00,31,757.75,757.75,750,754.5,104
20120901|2012-05-31 13:30,31,754.5,756.5,754.5,756.5,11
20120901|2012-05-31 21:00,1,753.5,753.5,753.5,753.5,1
20120901|2012-05-31 23:00,1,753.5,753.5,753.5,753.5,1
20120901|2012-06-01 05:00,1,753,753,753,753,4
20120901|2012-06-01 06:30,1,752.75,752.75,752.75,752.75,4
20120901|2012-06-01 07:30,1,751.75,751.75,747.25,747.25,36
20120901|2012-06-01 08:00,1,752,752.5,752,752.5,4
20120901|2012-06-01 08:30,1,753,753,748,748,10
20120901|2012-06-01 09:00,1,747.25,751.75,747.25,751.75,41
20120901|2012-06-01 09:30,1,747,750.75,743,746,144
20120901|2012-06-01 10:00,1,746.25,753.5,746,751.5,43
20120901|2012-06-01 10:30,1,751.75,755,751.75,754.25,16
20120901|2012-06-01 11:00,1,754.75,754.75,749,753.5,46
20120901|2012-06-01 11:30,1,753.5,753.5,749,749,22
20120901|2012-06-01 12:00,1,749,749,743.25,744.75,86
20120901|2012-06-01 12:30,1,743.75,743.75,742.25,743.75,61
20120901|2012-06-01 13:00,1,743,743.5,740,740.25,189
20120901|2012-06-01 13:30,1,740.75,740.75,740,740.75,15
20120901|2012-06-03 17:00,4,742,742,742,742,20
20120901|2012-06-03 17:30,4,742,742,742,742,2
20120901|2012-06-03 19:00,4,740.75,740.75,740.75,740.75,1
20120901|2012-06-03 20:00,4,741,741,741,741,2
20120901|2012-06-04 00:00,4,741,741,741,741,1
20120901|2012-06-04 03:30,4,741,741,740,740,17
20120901|2012-06-04 04:00,4,740,741.75,740,741.75,35
20120901|2012-06-04 04:30,4,740,741.5,739.75,740,24
20120901|2012-06-04 05:00,4,740,745,740,745,5
20120901|2012-06-04 09:00,4,747,750.75,747,748.75,22
20120901|2012-06-04 09:30,4,750,759,748.25,748.25,70
20120901|2012-06-04 10:00,4,748.25,748.25,744.5,744.5,46
20120901|2012-06-04 10:30,4,745.25,747.25,745.25,747.25,14
20120901|2012-06-04 11:00,4,746.25,746.5,745.5,745.5,7
20120901|2012-06-04 11:30,4,746,746.5,746,746.5,6
20120901|2012-06-04 12:30,4,749,749.75,746.5,746.5,6
20120901|2012-06-04 13:00,4,747.75,748.75,742,744.75,71
20120901|2012-06-04 13:30,4,745,746,745,746,13
20120901|2012-06-04 17:00,5,746.5,751.75,746.5,751.75,2
20120901|2012-06-04 19:00,5,746.25,746.25,746.25,746.25,1
20120901|2012-06-04 19:30,5,746,746,746,746,1
20120901|2012-06-05 03:00,5,744.5,744.5,744.5,744.5,6
20120901|2012-06-05 03:30,5,744.5,744.5,744,744,6
20120901|2012-06-05 04:30,5,744.25,744.5,744.25,744.5,10
20120901|2012-06-05 05:30,5,744.5,744.5,744.5,744.5,3
20120901|2012-06-05 06:00,5,744,744,744,744,4
20120901|2012-06-05 06:30,5,744,744,744,744,2
20120901|2012-06-05 07:00,5,743,743,743,743,1
20120901|2012-06-05 07:30,5,744,744,744,744,2
20120901|2012-06-05 08:00,5,743,743,743,743,5
20120901|2012-06-05 08:30,5,744,744.25,743,744,20
20120901|2012-06-05 09:00,5,742.75,744.75,742.75,744.75,3
20120901|2012-06-05 09:30,5,745,746.5,739,740,82
20120901|2012-06-05 10:00,5,739.75,742.5,739,742.5,32
20120901|2012-06-05 10:30,5,738.75,740,737.75,737.75,31
20120901|2012-06-05 11:00,5,738.25,744,737.75,743.75,38
20120901|2012-06-05 11:30,5,742.25,742.25,737.75,740.25,23
20120901|2012-06-05 12:00,5,739.5,740.25,737.25,738.25,40
20120901|2012-06-05 12:30,5,737.25,737.5,736.5,736.5,59
20120901|2012-06-05 13:00,5,736.75,736.75,728.25,730.25,357
20120901|2012-06-05 13:30,5,730.25,730.25,730,730,2
20120901|2012-06-05 17:00,6,732.75,735.75,730,734,10
20120901|2012-06-05 17:30,6,733,733,733,733,2
20120901|2012-06-05 18:00,6,732.25,732.25,732,732,3
20120901|2012-06-05 19:00,6,733.5,733.5,733.5,733.5,1
20120901|2012-06-05 19:30,6,733.5,733.5,733.5,733.5,4
20120901|2012-06-05 21:00,6,734,734,734,734,2
20120901|2012-06-06 01:30,6,733.5,733.5,733.5,733.5,5
20120901|2012-06-06 04:00,6,733.5,733.5,733.5,733.5,10
20120901|2012-06-06 06:00,6,732.75,734,732.75,734,12
20120901|2012-06-06 06:30,6,734.25,734.25,733.5,733.5,4
20120901|2012-06-06 07:30,6,733.25,733.5,733.25,733.5,8
20120901|2012-06-06 08:00,6,734.5,734.5,734.5,734.5,1
20120901|2012-06-06 08:30,6,735,738,735,738,5
20120901|2012-06-06 09:00,6,740,741.5,738.25,741.5,17
20120901|2012-06-06 09:30,6,741.25,744.75,740,740.5,89
20120901|2012-06-06 10:00,6,741,742,741,741.25,34
20120901|2012-06-06 10:30,6,742,743.5,739,742.25,97
20120901|2012-06-06 11:00,6,738.75,741.5,738.25,738.25,23
20120901|2012-06-06 11:30,6,739.25,741.5,739.25,740,63
20120901|2012-06-06 12:00,6,740,740,738.25,739,62
20120901|2012-06-06 12:30,6,740.25,744.75,739,742,91
20120901|2012-06-06 13:00,6,742,744.25,736.5,740.75,178
20120901|2012-06-06 13:30,6,741,741,739.75,741,10
20120901|2012-06-06 17:00,7,745,745.5,745,745.5,3
20120901|2012-06-06 17:30,7,742.75,742.75,742.75,742.75,2
20120901|2012-06-06 18:00,7,743.75,743.75,743.75,743.75,2
20120901|2012-06-06 19:00,7,745.25,745.25,745.25,745.25,1
20120901|2012-06-06 19:30,7,745.25,745.25,745.25,745.25,1
20120901|2012-06-06 22:00,7,747.5,747.5,747.5,747.5,1
20120901|2012-06-06 22:30,7,748,748,748,748,1
20120901|2012-06-07 00:30,7,747,747,747,747,1
20120901|2012-06-07 01:00,7,747,747,747,747,4
20120901|2012-06-07 03:00,7,744.75,744.75,744.75,744.75,1
20120901|2012-06-07 04:30,7,743.5,744.5,743.5,744.5,2
20120901|2012-06-07 05:00,7,743.25,744,743.25,744,2
20120901|2012-06-07 06:00,7,748,748,748,748,2
20120901|2012-06-07 06:30,7,748,748,748,748,14
20120901|2012-06-07 07:00,7,748,750,748,750,3
20120901|2012-06-07 07:30,7,749.75,750,749.75,750,3
20120901|2012-06-07 08:00,7,749.5,754,749.5,754,14
20120901|2012-06-07 08:30,7,754.75,761,754.75,756.75,37
20120901|2012-06-07 09:00,7,757,758,757,757,9
20120901|2012-06-07 09:30,7,755.75,759.75,749,751,91
20120901|2012-06-07 10:00,7,750,751.75,749,751.75,7
20120901|2012-06-07 10:30,7,752,752.75,750.5,750.5,10
20120901|2012-06-07 11:00,7,751.25,754.25,748.25,753.75,74
20120901|2012-06-07 11:30,7,753.75,755.25,753.75,755,35
20120901|2012-06-07 12:00,7,755.25,760.5,755,760.25,58
20120901|2012-06-07 12:30,7,760.25,762.5,757.5,758.5,92
20120901|2012-06-07 13:00,7,758,763.5,756.25,760,200
20120901|2012-06-07 13:30,7,759.75,759.75,757.75,757.75,18
20120901|2012-06-07 17:00,8,757.75,757.75,757.5,757.5,7
20120901|2012-06-07 17:30,8,757,757,757,757,2
20120901|2012-06-07 19:30,8,757,758,757,757.5,14
20120901|2012-06-07 20:00,8,755.75,755.75,755.75,755.75,1
20120901|2012-06-08 03:00,8,755.75,755.75,755.75,755.75,1
20120901|2012-06-08 05:30,8,755.25,755.25,754.5,754.5,7
20120901|2012-06-08 06:30,8,755,755,753.75,753.75,5
20120901|2012-06-08 08:00,8,755.25,756.5,753.75,756.5,5
20120901|2012-06-08 08:30,8,755,755,754,754,25
20120901|2012-06-08 09:00,8,757.25,757.25,755.75,756,40
20120901|2012-06-08 09:30,8,756,758,754,757,138
20120901|2012-06-08 10:00,8,757.5,757.75,756.75,757,9
20120901|2012-06-08 10:30,8,757,759.25,757,758.5,29
20120901|2012-06-08 11:00,8,758,759.75,757.25,757.25,36
20120901|2012-06-08 11:30,8,757,760,757,760,8
20120901|2012-06-08 12:00,8,761.75,761.75,759,761,48
20120901|2012-06-08 12:30,8,761.25,762,759,759,61
20120901|2012-06-08 13:00,8,759,765,757.25,759.25,201
20120901|2012-06-08 13:30,8,758.5,759,758.5,759,10
20120901|2012-06-10 17:00,11,758.75,759.5,758.75,759.5,9
20120901|2012-06-10 18:00,11,759,759,759,759,1
20120901|2012-06-10 19:00,11,758.75,759.5,758.25,759.5,4
20120901|2012-06-10 22:00,11,759.5,759.5,759.5,759.5,2
20120901|2012-06-10 23:00,11,759.5,759.5,759.5,759.5,2
20120901|2012-06-11 01:00,11,759.5,759.5,759.5,759.5,2
20120901|2012-06-11 03:00,11,759.5,759.5,759.5,759.5,11
20120901|2012-06-11 03:30,11,759.5,759.5,759.5,759.5,1
20120901|2012-06-11 04:30,11,763.25,763.25,763.25,763.25,5
20120901|2012-06-11 05:30,11,763.25,763.25,763.25,763.25,5
20120901|2012-06-11 06:30,11,765,765,765,765,1
20120901|2012-06-11 07:00,11,765,765,764.75,764.75,2
20120901|2012-06-11 07:30,11,762.5,764.75,762.5,764.75,4
20120901|2012-06-11 08:00,11,763.75,763.75,760.5,762.75,8
20120901|2012-06-11 08:30,11,765,765,763.25,764,11
20120901|2012-06-11 09:00,11,765.25,768.5,765.25,767.5,30
20120901|2012-06-11 09:30,11,767.5,770.75,766,766,103
20120901|2012-06-11 10:00,11,766,766,760,760,59
20120901|2012-06-11 10:30,11,761.75,762.75,761,761,26
20120901|2012-06-11 11:00,11,761,764.75,761,764.5,9
20120901|2012-06-11 11:30,11,763,765,763,764.5,11
20120901|2012-06-11 12:00,11,765.25,767.75,764,765,113
20120901|2012-06-11 12:30,11,765,765,762.5,763,54
20120901|2012-06-11 13:00,11,763,764.25,761,761,266
20120901|2012-06-11 13:30,11,761,762,760.25,760.25,16
20120901|2012-06-11 17:00,12,762.5,762.5,762.25,762.25,3
20120901|2012-06-11 17:30,12,760.75,760.75,760.75,760.75,4
20120901|2012-06-11 18:00,12,760.5,760.5,760.5,760.5,10
20120901|2012-06-11 19:00,12,760.5,760.5,760.5,760.5,1
20120901|2012-06-11 21:30,12,760,760,760,760,1
20120901|2012-06-11 23:30,12,762,762.75,762,762.75,2
20120901|2012-06-12 00:30,12,762.75,762.75,762.5,762.5,2
20120901|2012-06-12 01:00,12,765,766,763.25,763.25,4
20120901|2012-06-12 05:00,12,766.75,766.75,766.75,766.75,1
20120901|2012-06-12 06:30,12,765,765,765,765,2
20120901|2012-06-12 07:00,12,768,773,767.5,767.5,35
20120901|2012-06-12 07:30,12,766.5,766.5,758,759.25,61
20120901|2012-06-12 08:00,12,760.5,761.75,760,761.75,7
20120901|2012-06-12 08:30,12,759,759,755,756.25,87
20120901|2012-06-12 09:00,12,756.75,756.75,755.25,755.25,5
20120901|2012-06-12 09:30,12,755,755,748,749.75,81
20120901|2012-06-12 10:00,12,748.5,752.5,748.25,748.25,51
20120901|2012-06-12 10:30,12,749,749.5,748,749.5,44
20120901|2012-06-12 11:00,12,749.5,749.5,745.75,746.5,140
20120901|2012-06-12 11:30,12,746.5,748,745,747.25,57
20120901|2012-06-12 12:00,12,748.75,750,748.25,748.25,12
20120901|2012-06-12 12:30,12,748,749.75,747.75,749.75,25
20120901|2012-06-12 13:00,12,750.25,750.25,745.5,746.75,113
20120901|2012-06-12 13:30,12,747,749,747,749,7
20120901|2012-06-12 17:00,13,746.75,746.75,746.5,746.5,2
20120901|2012-06-12 17:30,13,746.5,748.75,746.5,748.75,2
20120901|2012-06-13 02:00,13,748.75,748.75,748.75,748.75,1
20120901|2012-06-13 03:00,13,750.5,750.5,750.5,750.5,1
20120901|2012-06-13 05:00,13,750.25,750.25,750.25,750.25,1
20120901|2012-06-13 06:30,13,752,753.25,752,753.25,2
20120901|2012-06-13 07:00,13,752,753,752,752.25,17
20120901|2012-06-13 07:30,13,748,748,748,748,1
20120901|2012-06-13 08:00,13,748,748,744,746,144
20120901|2012-06-13 08:30,13,746,746.5,744.75,745,96
20120901|2012-06-13 09:00,13,746.5,747.25,746,746,62
20120901|2012-06-13 09:30,13,746,750.75,746,750.75,237
20120901|2012-06-13 10:00,13,751,752.5,748.75,748.75,98
20120901|2012-06-13 10:30,13,747.5,750.5,747,749.25,71
20120901|2012-06-13 11:00,13,749.25,751.5,747,750,90
20120901|2012-06-13 11:30,13,750.5,751,749,750,101
20120901|2012-06-13 12:00,13,751,751,748.5,749,54
20120901|2012-06-13 12:30,13,749.25,751.25,746.5,747.75,41
20120901|2012-06-13 13:00,13,747.5,749.25,743.5,744.25,64
20120901|2012-06-13 13:30,13,745,745,743.25,743.25,7
20120901|2012-06-13 17:00,14,745,745,736,744,109
20120901|2012-06-13 17:30,14,745,745,745,745,2
20120901|2012-06-13 18:00,14,746,746,746,746,1
20120901|2012-06-13 18:30,14,747.75,749,747.75,749,4
20120901|2012-06-13 20:30,14,746,746,746,746,1
20120901|2012-06-13 21:00,14,746,746,746,746,4
20120901|2012-06-14 00:30,14,746.5,746.5,746.5,746.5,1
20120901|2012-06-14 01:00,14,746.5,746.5,746.5,746.5,1
20120901|2012-06-14 02:30,14,747.75,749.25,747.75,749.25,3
20120901|2012-06-14 03:00,14,749.75,750.25,749.75,750,4
20120901|2012-06-14 03:30,14,750.75,751,750.75,750.75,8
20120901|2012-06-14 04:00,14,751,751,751,751,8
20120901|2012-06-14 06:30,14,751,751,751,751,4
20120901|2012-06-14 07:00,14,751,752,750,751,26
20120901|2012-06-14 07:30,14,751,751,751,751,4
20120901|2012-06-14 08:00,14,751,754,750.5,754,79
20120901|2012-06-14 08:30,14,751,755,750.75,755,9
20120901|2012-06-14 09:00,14,753.5,755,752,755,85
20120901|2012-06-14 09:30,14,755,756.5,753,754,124
20120901|2012-06-14 10:00,14,755,756,753,754.5,124
20120901|2012-06-14 10:30,14,754,755,752,754,120
20120901|2012-06-14 11:00,14,755,756,753.25,753.5,160
20120901|2012-06-14 11:30,14,753,753,750,751.5,90
20120901|2012-06-14 12:00,14,751.25,752.25,750,752,47
20120901|2012-06-14 12:30,14,752,754,751.25,752.75,131
20120901|2012-06-14 13:00,14,752.25,755.75,751.25,753.5,161
20120901|2012-06-14 13:30,14,751.75,753.25,751.5,753.25,33
20120901|2012-06-14 17:00,15,752,752,751,751,9
20120901|2012-06-14 19:00,15,751,751,751,751,1
20120901|2012-06-14 20:00,15,752,752,752,752,1
20120901|2012-06-15 03:30,15,752,752,752,752,1
20120901|2012-06-15 04:30,15,752,752,752,752,4
20120901|2012-06-15 05:00,15,752,752,752,752,1
20120901|2012-06-15 05:30,15,753,753,753,753,4
20120901|2012-06-15 06:00,15,752,752,752,752,2
20120901|2012-06-15 07:00,15,752,752,752,752,3
20120901|2012-06-15 07:30,15,752,752,752,752,5
20120901|2012-06-15 08:00,15,751.5,751.5,751,751,6
20120901|2012-06-15 08:30,15,751,753,751,753,11
20120901|2012-06-15 09:00,15,752.5,754,751.5,753.75,22
20120901|2012-06-15 09:30,15,752.75,752.75,749.5,749.5,85
20120901|2012-06-15 10:00,15,749,749.25,747,748.25,124
20120901|2012-06-15 10:30,15,749.5,749.75,747.25,748.5,63
20120901|2012-06-15 11:00,15,747.25,747.75,747,747.75,20
20120901|2012-06-15 11:30,15,746.5,747.75,745.5,745.5,78
20120901|2012-06-15 12:00,15,745.5,746,745.25,745.25,62
20120901|2012-06-15 12:30,15,746,746,741,741,173
20120901|2012-06-15 13:00,15,741,745.75,740,744.75,286
20120901|2012-06-15 13:30,15,745,745.75,742.25,743.25,70
20120901|2012-06-17 17:00,18,740,742,740,740,6
20120901|2012-06-18 00:00,18,743.75,743.75,743.75,743.75,1
20120901|2012-06-18 02:00,18,747,747,747,747,4
20120901|2012-06-18 03:00,18,748.75,749,748.75,749,3
20120901|2012-06-18 05:00,18,744.5,744.5,743,743,9
20120901|2012-06-18 05:30,18,744,744,742,742,12
20120901|2012-06-18 06:00,18,741.25,742,740,742,30
20120901|2012-06-18 06:30,18,743.5,744.75,743.5,744.75,2
20120901|2012-06-18 07:00,18,746.25,746.25,746.25,746.25,1
20120901|2012-06-18 08:30,18,743,745,743,745,11
20120901|2012-06-18 09:00,18,745,748.25,745,748,12
20120901|2012-06-18 09:30,18,748.5,756,748.5,754.5,114
20120901|2012-06-18 10:00,18,755,758.5,754.75,756.5,165
20120901|2012-06-18 10:30,18,756.5,758,755.75,757.5,198
20120901|2012-06-18 11:00,18,757.5,757.5,755.25,755.25,175
20120901|2012-06-18 11:30,18,756.5,758,754.25,756,70
20120901|2012-06-18 12:00,18,756,756,751.75,754.25,69
20120901|2012-06-18 12:30,18,753.5,756,752.5,755.25,109
20120901|2012-06-18 13:00,18,755.75,757,750.25,754.25,184
20120901|2012-06-18 13:30,18,754.5,755.75,752,754,70
20120901|2012-06-18 17:00,19,752,754.75,750,750,21
20120901|2012-06-18 17:30,19,750,750,750,750,2
20120901|2012-06-18 19:00,19,754,754,754,754,1
20120901|2012-06-18 19:30,19,754,755,754,754.75,5
20120901|2012-06-18 20:00,19,755,755,755,755,4
20120901|2012-06-18 20:30,19,755,756,755,756,6
20120901|2012-06-18 21:00,19,756.75,756.75,756,756,2
20120901|2012-06-18 22:30,19,756.25,756.25,756.25,756.25,1
20120901|2012-06-18 23:00,19,756.5,756.5,756.5,756.5,1
20120901|2012-06-19 03:00,19,751.75,751.75,751.75,751.75,1
20120901|2012-06-19 05:00,19,755.5,757.25,755.5,757.25,4
20120901|2012-06-19 05:30,19,758,758,758,758,4
20120901|2012-06-19 06:30,19,759.75,760,759.75,760,3
20120901|2012-06-19 07:00,19,759,759,759,759,1
20120901|2012-06-19 07:30,19,760,764.25,760,764,28
20120901|2012-06-19 08:00,19,764,764.25,763.5,764,15
20120901|2012-06-19 08:30,19,763.75,766,763.75,766,25
20120901|2012-06-19 09:00,19,766,768.75,763.5,764.75,69
20120901|2012-06-19 09:30,19,765.25,765.25,758.25,761.25,233
20120901|2012-06-19 10:00,19,760.75,765,760.25,762,94
20120901|2012-06-19 10:30,19,761.5,762.75,760,761.5,85
20120901|2012-06-19 11:00,19,761.5,762.5,760.75,762,48
20120901|2012-06-19 11:30,19,762,764.25,761,762.5,283
20120901|2012-06-19 12:00,19,764,768.5,764,767.75,170
20120901|2012-06-19 12:30,19,768.25,769.5,766,766,120
20120901|2012-06-19 13:00,19,766.5,767,763.25,765.75,373
20120901|2012-06-19 13:30,19,764.5,765.75,764,765,12
20120901|2012-06-19 17:00,20,764.5,769,763.25,763.25,39
20120901|2012-06-19 19:30,20,765,765,765,765,3
20120901|2012-06-19 20:00,20,766.5,766.5,766.5,766.5,1
20120901|2012-06-20 04:00,20,766.75,766.75,766.5,766.5,3
20120901|2012-06-20 05:00,20,764.75,764.75,764.75,764.75,1
20120901|2012-06-20 05:30,20,764,764,764,764,5
20120901|2012-06-20 06:00,20,763.25,765,763,764.5,7
20120901|2012-06-20 07:00,20,761,761,759,759,6
20120901|2012-06-20 07:30,20,760.5,760.5,760.5,760.5,2
20120901|2012-06-20 08:00,20,760,760.25,759.5,759.5,22
20120901|2012-06-20 08:30,20,759.5,760.25,758.5,760.25,5
20120901|2012-06-20 09:00,20,758.75,758.75,756.5,757,37
20120901|2012-06-20 09:30,20,758,766,758,762.5,152
20120901|2012-06-20 10:00,20,763.25,767.75,763.25,765,131
20120901|2012-06-20 10:30,20,765,766.75,764.25,765.5,62
20120901|2012-06-20 11:00,20,765.5,779,765.25,775.75,225
20120901|2012-06-20 11:30,20,776,778,772.75,778,89
20120901|2012-06-20 12:00,20,777.5,781,775.5,776.75,119
20120901|2012-06-20 12:30,20,776.75,779.75,776,777,76
20120901|2012-06-20 13:00,20,777.25,785,776,783.5,314
20120901|2012-06-20 13:30,20,781.75,783,777,777,34
20120901|2012-06-20 17:00,21,780,780,775.5,776.75,10
20120901|2012-06-20 17:30,21,776.75,776.75,775.5,775.5,5
20120901|2012-06-20 19:00,21,777,777,777,777,1
20120901|2012-06-20 20:30,21,777.5,777.5,777.5,777.5,2
20120901|2012-06-20 21:00,21,777.5,777.5,777.5,777.5,2
20120901|2012-06-20 21:30,21,776.75,776.75,776.75,776.75,1
20120901|2012-06-20 22:00,21,777,777,777,777,1
20120901|2012-06-21 00:00,21,777.5,777.5,777.5,777.5,1
20120901|2012-06-21 02:00,21,778,778,778,778,4
20120901|2012-06-21 04:30,21,780,780,780,780,5
20120901|2012-06-21 05:00,21,780.5,781,780.5,781,6
20120901|2012-06-21 05:30,21,781,781.75,781,781.75,4
20120901|2012-06-21 06:00,21,781.75,782,781.75,782,3
20120901|2012-06-21 06:30,21,782,782,780.25,780.25,4
20120901|2012-06-21 07:00,21,781,781,781,781,1
20120901|2012-06-21 07:30,21,782,782.75,782,782.75,17
20120901|2012-06-21 08:00,21,782.75,783.5,782,782,20
20120901|2012-06-21 08:30,21,782,782.5,781,781.25,23
20120901|2012-06-21 09:00,21,780.75,787,780,785.5,105
20120901|2012-06-21 09:30,21,785,797,783.5,792.25,389
20120901|2012-06-21 10:00,21,792.25,792.75,780.5,783,167
20120901|2012-06-21 10:30,21,782.5,785,781,781,120
20120901|2012-06-21 11:00,21,780,782,776,781,98
20120901|2012-06-21 11:30,21,780.5,781,778.75,779,53
20120901|2012-06-21 12:00,21,779.75,781.5,776,779,90
20120901|2012-06-21 12:30,21,779.25,779.25,775,777,115
20120901|2012-06-21 13:00,21,776.25,777.5,767.75,772.25,421
20120901|2012-06-21 13:30,21,772.25,772.25,766.5,767.25,48
20120901|2012-06-21 17:00,22,767.25,767.25,766.5,766.5,13
20120901|2012-06-21 17:30,22,766,766,766,766,1
20120901|2012-06-21 18:00,22,769,769,769,769,2
20120901|2012-06-21 19:00,22,767.75,768,767.75,768,2
20120901|2012-06-21 23:00,22,769,769,769,769,1
20120901|2012-06-22 00:00,22,769.5,769.75,769.5,769.75,4
20120901|2012-06-22 00:30,22,769.75,769.75,769.75,769.75,6
20120901|2012-06-22 01:30,22,769.75,772,769.75,772,17
20120901|2012-06-22 02:00,22,772.75,772.75,772.75,772.75,2
20120901|2012-06-22 04:30,22,775,778,775,778,4
20120901|2012-06-22 05:30,22,778,778.25,778,778.25,2
20120901|2012-06-22 06:30,22,779.75,779.75,779.75,779.75,8
20120901|2012-06-22 07:00,22,780.75,782,780.5,781.25,10
20120901|2012-06-22 07:30,22,781.25,782,780.25,782,6
20120901|2012-06-22 08:00,22,780.25,780.25,779.5,780,13
20120901|2012-06-22 08:30,22,781,783,780,781,34
20120901|2012-06-22 09:00,22,780,781,779,781,28
20120901|2012-06-22 09:30,22,782,791,782,789.75,399
20120901|2012-06-22 10:00,22,789.75,791.25,788,789.75,218
20120901|2012-06-22 10:30,22,791,791,788.25,790.75,145
20120901|2012-06-22 11:00,22,790.75,792.25,789,790.75,189
20120901|2012-06-22 11:30,22,791.25,792,787.75,791.75,185
20120901|2012-06-22 12:00,22,792,792,782.5,786,141
20120901|2012-06-22 12:30,22,785.75,786,783.5,784.75,97
20120901|2012-06-22 13:00,22,785,786.25,777.5,780.5,273
20120901|2012-06-22 13:30,22,780.5,785.25,780.25,782,68
20120901|2012-06-24 17:00,25,781.75,793.5,781.75,791.75,31
20120901|2012-06-24 17:30,25,792.25,793.25,792.25,792.75,8
20120901|2012-06-24 18:00,25,793.5,794.25,793.25,794.25,4
20120901|2012-06-24 18:30,25,793.25,794.25,792.75,792.75,4
20120901|2012-06-24 19:00,25,793.25,793.5,792.75,792.75,4
20120901|2012-06-24 19:30,25,792.5,793.75,792,793.75,5
20120901|2012-06-24 20:00,25,793.5,793.5,793.5,793.5,1
20120901|2012-06-24 23:00,25,794.5,794.5,794.5,794.5,1
20120901|2012-06-25 01:00,25,795,795,795,795,9
20120901|2012-06-25 01:30,25,795,795,795,795,1
20120901|2012-06-25 03:30,25,795,795,795,795,7
20120901|2012-06-25 04:00,25,795,798.75,795,798.75,24
20120901|2012-06-25 04:30,25,799,799,799,799,1
20120901|2012-06-25 05:00,25,795.5,796.5,795.5,796,13
20120901|2012-06-25 06:00,25,795.75,795.75,795.75,795.75,5
20120901|2012-06-25 06:30,25,795.75,796,795.75,796,7
20120901|2012-06-25 07:00,25,795.75,795.75,795.75,795.75,6
20120901|2012-06-25 07:30,25,796.25,796.25,796,796.25,44
20120901|2012-06-25 08:00,25,797.75,803,797.75,803,131
20120901|2012-06-25 08:30,25,801.75,803,799.25,803,33
20120901|2012-06-25 09:00,25,804,806.25,803.25,804.5,67
20120901|2012-06-25 09:30,25,805,822,799,814,367
20120901|2012-06-25 10:00,25,816,817,814.25,816.5,147
20120901|2012-06-25 10:30,25,816.5,819,814,814,205
20120901|2012-06-25 11:00,25,813.25,816,811.75,811.75,141
20120901|2012-06-25 11:30,25,812.5,815,807,807.75,111
20120901|2012-06-25 12:00,25,808,812.5,805,812.5,126
20120901|2012-06-25 12:30,25,811.25,813.25,810.5,811.5,80
20120901|2012-06-25 13:00,25,811.75,813.75,810,810.25,110
20120901|2012-06-25 13:30,25,810.25,818,810,814.25,290
20120901|2012-06-25 14:00,25,814.25,814.25,812,813.5,31
20120901|2012-06-25 17:00,26,816,825,814.25,821,91
20120901|2012-06-25 17:30,26,818,820,817.5,818.25,17
20120901|2012-06-25 18:00,26,818.25,818.25,816.5,818,8
20120901|2012-06-25 18:30,26,816,819.75,816,819.75,29
20120901|2012-06-25 19:00,26,815.75,815.75,815.75,815.75,1
20120901|2012-06-25 19:30,26,816.25,816.25,814.75,814.75,5
20120901|2012-06-25 20:00,26,815.75,816.75,815.75,816.75,5
20120901|2012-06-25 20:30,26,814.5,814.5,812,812,4
20120901|2012-06-25 21:00,26,812,812.5,810.5,812.5,27
20120901|2012-06-25 21:30,26,815,816.75,815,816.75,5
20120901|2012-06-25 22:30,26,817.25,817.25,817.25,817.25,1
20120901|2012-06-25 23:30,26,814.75,815.25,814.75,815.25,2
20120901|2012-06-26 00:00,26,814,814,814,814,1
20120901|2012-06-26 00:30,26,814.75,814.75,814.75,814.75,1
20120901|2012-06-26 01:00,26,815.75,820,815.75,820,23
20120901|2012-06-26 02:30,26,820,821,820,821,16
20120901|2012-06-26 03:00,26,820,820,820,820,3
20120901|2012-06-26 03:30,26,820.75,820.75,819,819,16
20120901|2012-06-26 04:00,26,819,819.75,817.5,817.5,18
20120901|2012-06-26 04:30,26,819.5,819.5,819.5,819.5,2
20120901|2012-06-26 05:30,26,819.5,821.75,819.5,821.75,19
20120901|2012-06-26 06:00,26,821.25,821.25,819.75,819.75,9
20120901|2012-06-26 06:30,26,819.75,820,818,818,42
20120901|2012-06-26 07:00,26,818,822.25,817.5,821.5,95
20120901|2012-06-26 07:30,26,821.5,824,820,824,16
20120901|2012-06-26 08:00,26,823.25,823.25,820.5,822.5,38
20120901|2012-06-26 08:30,26,821,823.75,820.75,823,43
20120901|2012-06-26 09:00,26,823.25,829,823.25,829,148
20120901|2012-06-26 09:30,26,829.75,830.75,825.5,828.5,429
20120901|2012-06-26 10:00,26,829,830,825.75,826.25,382
20120901|2012-06-26 10:30,26,826.5,829,825,825.25,440
20120901|2012-06-26 11:00,26,826.75,828.5,825.25,827.5,110
20120901|2012-06-26 11:30,26,827.25,828,825,825.25,245
20120901|2012-06-26 12:00,26,826,826.5,824.5,825,289
20120901|2012-06-26 12:30,26,825.75,828.75,824.5,827.75,194
20120901|2012-06-26 13:00,26,827.5,827.75,823,823.5,142
20120901|2012-06-26 13:30,26,823.5,828.5,823.5,828.25,121
20120901|2012-06-26 14:00,26,829,830,824.75,824.75,33
20120901|2012-06-26 17:00,27,823,823,821.25,821.25,35
20120901|2012-06-26 17:30,27,821.25,821.25,821.25,821.25,9
20120901|2012-06-26 18:00,27,821.5,821.5,821.5,821.5,1
20120901|2012-06-26 18:30,27,821.5,821.5,821.5,821.5,1
20120901|2012-06-26 21:00,27,821.25,822.5,821.25,822.5,2
20120901|2012-06-27 00:00,27,822.25,823,822.25,823,3
20120901|2012-06-27 00:30,27,823.5,823.5,823,823,2
20120901|2012-06-27 01:00,27,823,823,823,823,1
20120901|2012-06-27 03:30,27,822.5,822.5,822.5,822.5,3
20120901|2012-06-27 04:00,27,822.75,824.75,822.75,824.75,7
20120901|2012-06-27 04:30,27,825,825,824.25,824.25,6
20120901|2012-06-27 05:00,27,824.75,824.75,824.75,824.75,3
20120901|2012-06-27 05:30,27,826,826.5,826,826.5,13
20120901|2012-06-27 06:00,27,826.5,826.75,825.5,826.75,27
20120901|2012-06-27 06:30,27,827.25,830,827.25,830,47
20120901|2012-06-27 07:00,27,830.25,832.75,829.75,832.75,26
20120901|2012-06-27 07:30,27,832.75,840,832.75,840,92
20120901|2012-06-27 08:00,27,840.25,842.25,838.25,838.75,105
20120901|2012-06-27 08:30,27,838.75,840.25,836,836.5,110
20120901|2012-06-27 09:00,27,836.25,840,836,840,110
20120901|2012-06-27 09:30,27,841,845.5,840,841,529
20120901|2012-06-27 10:00,27,841.25,843.5,840.5,843,222
20120901|2012-06-27 10:30,27,843,850,842.25,848.75,334
20120901|2012-06-27 11:00,27,849,849.75,846,848.5,186
20120901|2012-06-27 11:30,27,848.5,850,842.5,842.5,145
20120901|2012-06-27 12:00,27,842.5,843,840.25,841.75,86
20120901|2012-06-27 12:30,27,842.25,844,839.5,840,138
20120901|2012-06-27 13:00,27,839.5,840.5,833,835.5,113
20120901|2012-06-27 13:30,27,835.5,838,832.75,835.25,198
20120901|2012-06-27 14:00,27,834.75,836.25,832.25,832.25,11
20120901|2012-06-27 17:00,28,835,835.25,832,832,30
20120901|2012-06-27 17:30,28,831.25,831.5,831,831,24
20120901|2012-06-27 18:00,28,830.25,832,830.25,832,12
20120901|2012-06-27 19:00,28,832,832,832,832,1
20120901|2012-06-27 19:30,28,832.5,833.5,832.5,833.5,8
20120901|2012-06-27 21:00,28,833,833,833,833,1
20120901|2012-06-27 21:30,28,831.5,831.5,831.5,831.5,1
20120901|2012-06-27 22:00,28,832.5,832.5,832.5,832.5,1
20120901|2012-06-27 23:00,28,833.5,834,833.5,834,5
20120901|2012-06-27 23:30,28,834.75,834.75,834.75,834.75,2
20120901|2012-06-28 00:00,28,834.75,834.75,834.75,834.75,3
20120901|2012-06-28 01:00,28,835,835.75,835,835.75,8
20120901|2012-06-28 01:30,28,836.75,836.75,836.75,836.75,2
20120901|2012-06-28 02:30,28,838,838,838,838,1
20120901|2012-06-28 03:00,28,839,839.25,839,839.25,6
20120901|2012-06-28 03:30,28,838.75,839.5,838.75,839.5,2
20120901|2012-06-28 04:00,28,839.75,840,839.75,840,15
20120901|2012-06-28 04:30,28,841,841.25,840.75,840.75,29
20120901|2012-06-28 05:00,28,840.75,840.75,840.75,840.75,10
20120901|2012-06-28 05:30,28,840,840,838.75,839,74
20120901|2012-06-28 06:00,28,838.5,838.5,838.5,838.5,1
20120901|2012-06-28 06:30,28,837.5,837.75,837.5,837.75,3
20120901|2012-06-28 07:00,28,838,838,838,838,1
20120901|2012-06-28 07:30,28,838,839.75,837,839.75,40
20120901|2012-06-28 08:00,28,839.25,839.25,835.5,835.5,52
20120901|2012-06-28 08:30,28,835.5,836,835,835.5,59
20120901|2012-06-28 09:00,28,835.5,838,835.5,837.75,117
20120901|2012-06-28 09:30,28,838,844.5,837.25,838.5,227
20120901|2012-06-28 10:00,28,839.5,844,839.5,840.25,189
20120901|2012-06-28 10:30,28,840.25,840.25,837.25,840,113
20120901|2012-06-28 11:00,28,840.25,840.75,837.75,837.75,68
20120901|2012-06-28 11:30,28,838.5,839.25,836.25,836.25,118
20120901|2012-06-28 12:00,28,836.5,838.75,836,836.25,69
20120901|2012-06-28 12:30,28,835.5,837.5,834.25,835,86
20120901|2012-06-28 13:00,28,835,835.75,833,833.25,163
20120901|2012-06-28 13:30,28,833.5,835.75,831.25,835,131
20120901|2012-06-28 14:00,28,835,835,831,831,12
20120901|2012-06-28 17:00,29,831,834,831,833.75,23
20120901|2012-06-28 17:30,29,833,833,833,833,5
20120901|2012-06-28 18:30,29,831.5,831.5,831,831,3
20120901|2012-06-28 19:00,29,832,832.25,832,832.25,2
20120901|2012-06-28 19:30,29,831,833,831,833,3
20120901|2012-06-28 20:00,29,833,833,833,833,2
20120901|2012-06-28 21:00,29,832,832,832,832,1
20120901|2012-06-28 21:30,29,832,832.75,832,832.75,11
20120901|2012-06-28 23:00,29,833,833,832.75,832.75,3
20120901|2012-06-28 23:30,29,832.75,833,832.75,833,10
20120901|2012-06-29 01:30,29,833.75,833.75,833.75,833.75,1
20120901|2012-06-29 02:00,29,834,834,834,834,10
20120901|2012-06-29 02:30,29,834,835,834,835,20
20120901|2012-06-29 03:00,29,835,835,835,835,3
20120901|2012-06-29 03:30,29,836.25,837.75,836.25,837.75,17
20120901|2012-06-29 04:00,29,837.75,837.75,837.75,837.75,4
20120901|2012-06-29 04:30,29,838.5,838.5,838.5,838.5,2
20120901|2012-06-29 05:00,29,837,837,836.5,836.5,10
20120901|2012-06-29 05:30,29,836.5,837,836.5,837,2
20120901|2012-06-29 06:00,29,837.25,837.25,836.75,836.75,10
20120901|2012-06-29 07:00,29,835.5,845,835.5,838.5,97
20120901|2012-06-29 07:30,29,835.75,849,835.5,843.75,186
20120901|2012-06-29 08:00,29,844.5,844.75,840,840,51
20120901|2012-06-29 08:30,29,841.25,841.5,834,837.75,118
20120901|2012-06-29 09:00,29,837.75,841.75,836.25,841.75,54
20120901|2012-06-29 09:30,29,841.5,843,835.5,835.5,141
20120901|2012-06-29 10:00,29,835.25,842.25,833.75,841,61
20120901|2012-06-29 10:30,29,840,844,839,842.75,60
20120901|2012-06-29 11:00,29,840.75,844.5,840.75,844.5,86
20120901|2012-06-29 11:30,29,843,844.75,841.5,841.5,45
20120901|2012-06-29 12:00,29,842.25,844.5,838.75,840.75,138
20120901|2012-06-29 12:30,29,840,844.75,840,844.75,94
20120901|2012-06-29 13:00,29,844,846.75,843.5,845,128
20120901|2012-06-29 13:30,29,845,850.25,841,849,270
20120901|2012-06-29 14:00,29,848.75,848.75,844.75,848,8
20120901|2012-07-01 17:00,2,847.75,855,847.75,853,45
20120901|2012-07-01 17:30,2,856,858.75,856,858.25,23
20120901|2012-07-01 18:30,2,858.25,858.25,857.75,857.75,4
20120901|2012-07-01 19:00,2,857,857,854,856.25,7
20120901|2012-07-01 19:30,2,857.75,858,857.75,858,7
20120901|2012-07-01 20:00,2,856.25,856.25,851.5,851.5,4
20120901|2012-07-01 20:30,2,849.25,849.25,849.25,849.25,1
20120901|2012-07-01 21:30,2,849,849,849,849,1
20120901|2012-07-02 00:30,2,848.75,850,848.75,850,8
20120901|2012-07-02 01:00,2,850,850.25,849.5,850,15
20120901|2012-07-02 01:30,2,849.75,849.75,849.5,849.5,11
20120901|2012-07-02 02:30,2,853,853.25,853,853.25,3
20120901|2012-07-02 03:30,2,857.75,857.75,855,855,3
20120901|2012-07-02 04:00,2,857.25,858,852.75,852.75,24
20120901|2012-07-02 05:00,2,853.75,853.75,853.75,853.75,7
20120901|2012-07-02 06:00,2,848.75,848.75,848.75,848.75,2
20120901|2012-07-02 06:30,2,850,850,850,850,2
20120901|2012-07-02 07:00,2,850,854.25,848.75,854.25,18
20120901|2012-07-02 07:30,2,852.25,852.75,852,852,3
20120901|2012-07-02 08:00,2,855.25,855.25,853.5,853.5,4
20120901|2012-07-02 08:30,2,857,857,854.25,854.25,15
20120901|2012-07-02 09:00,2,854.25,855.25,850.75,852.5,59
20120901|2012-07-02 09:30,2,851,851.5,844.75,849.5,144
20120901|2012-07-02 10:00,2,850,850.75,846.75,847.75,113
20120901|2012-07-02 10:30,2,848.75,857,848.75,856.25,104
20120901|2012-07-02 11:00,2,855.25,857,853.5,856,95
20120901|2012-07-02 11:30,2,855,857.5,855,855.25,79
20120901|2012-07-02 12:00,2,856.25,857.75,855,855,37
20120901|2012-07-02 12:30,2,856,859.25,856,858.25,42
20120901|2012-07-02 13:00,2,859.5,861,854.5,856.5,96
20120901|2012-07-02 13:30,2,856,864,854.5,863.75,210
20120901|2012-07-02 14:00,2,863,863,863,863,1
20120901|2012-07-02 17:00,3,865,867.25,864,864,21
20120901|2012-07-02 17:30,3,865,866.5,864.5,864.5,8
20120901|2012-07-02 18:30,3,864,864,864,864,7
20120901|2012-07-02 19:30,3,864.5,864.5,864.5,864.5,1
20120901|2012-07-02 20:00,3,864,867.5,864,867.5,37
20120901|2012-07-02 21:00,3,867.5,867.5,867.5,867.5,1
20120901|2012-07-02 21:30,3,867.5,867.75,867.5,867.75,4
20120901|2012-07-02 22:00,3,868,868,868,868,3
20120901|2012-07-02 22:30,3,868,868.75,868,868.75,2
20120901|2012-07-02 23:00,3,868.75,869,868.75,869,2
20120901|2012-07-03 01:00,3,869,869,869,869,2
20120901|2012-07-03 01:30,3,867.75,867.75,867.75,867.75,2
20120901|2012-07-03 03:30,3,868.25,869,865.25,865.25,11
20120901|2012-07-03 04:30,3,868.75,868.75,868.75,868.75,4
20120901|2012-07-03 07:00,3,866.5,866.5,864.25,864.25,2
20120901|2012-07-03 07:30,3,868.75,869.75,865,865,12
20120901|2012-07-03 08:00,3,867.5,867.5,867,867,5
20120901|2012-07-03 08:30,3,866,869,866,869,23
20120901|2012-07-03 09:00,3,869,870,867,870,50
20120901|2012-07-03 09:30,3,869,878,867,878,363
20120901|2012-07-03 10:00,3,877,887.5,876.75,883.25,282
20120901|2012-07-03 10:30,3,883,885.25,881.5,883.75,202
20120901|2012-07-03 11:00,3,883.5,888.5,883.5,888.5,245
20120901|2012-07-03 11:30,3,888,899.5,887.75,899.5,639
20120901|2012-07-03 12:00,3,899.25,899.25,893,894,40
20120901|2012-07-05 09:30,5,905.5,928,905.5,922.75,954
20120901|2012-07-05 10:00,5,922.75,924,917.75,919,219
20120901|2012-07-05 10:30,5,919.75,919.75,914.5,916,269
20120901|2012-07-05 11:00,5,915.5,918,915.25,917.5,80
20120901|2012-07-05 11:30,5,917.5,928.25,917.5,927.5,286
20120901|2012-07-05 12:00,5,927.5,928.25,923.5,925.75,148
20120901|2012-07-05 12:30,5,925.25,926.5,923.5,923.75,46
20120901|2012-07-05 13:00,5,923.25,928,923,928,133
20120901|2012-07-05 13:30,5,928,931.5,925.25,931.5,297
20120901|2012-07-05 14:00,5,931,931.5,931,931.5,19
20120901|2012-07-05 17:00,6,932.25,933,925,925,143
20120901|2012-07-05 17:30,6,926,926,924,924,5
20120901|2012-07-05 18:00,6,924,924,924,924,1
20120901|2012-07-05 18:30,6,923,923,923,923,1
20120901|2012-07-05 19:00,6,925,925,925,925,2
20120901|2012-07-05 19:30,6,921,921,921,921,1
20120901|2012-07-05 20:00,6,921,921,921,921,1
20120901|2012-07-05 20:30,6,920,920,920,920,1
20120901|2012-07-05 21:00,6,918.75,918.75,914.25,915,26
20120901|2012-07-05 21:30,6,914,915.75,913.5,915.75,3
20120901|2012-07-06 01:30,6,916,916,915.25,915.25,2
20120901|2012-07-06 03:30,6,916.5,916.5,916.5,916.5,1
20120901|2012-07-06 04:30,6,910.5,911.5,910.5,911.5,5
20120901|2012-07-06 06:00,6,913,913,913,913,7
20120901|2012-07-06 06:30,6,916.5,917,915,915,6
20120901|2012-07-06 07:00,6,916,916.75,913.25,913.25,9
20120901|2012-07-06 07:30,6,911,911,902.75,902.75,11
20120901|2012-07-06 08:00,6,901.5,908.5,901.5,907,34
20120901|2012-07-06 08:30,6,909,909,906.5,908,36
20120901|2012-07-06 09:00,6,908.25,912,908.25,912,89
20120901|2012-07-06 09:30,6,913,917.25,912.25,913.5,163
20120901|2012-07-06 10:00,6,913.5,924.25,913.5,923.25,177
20120901|2012-07-06 10:30,6,923.25,923.5,920.75,922,231
20120901|2012-07-06 11:00,6,922,922,917.25,920.25,199
20120901|2012-07-06 11:30,6,920.5,920.75,918.75,919.75,59
20120901|2012-07-06 12:00,6,919.75,920,916,917.5,74
20120901|2012-07-06 12:30,6,917.75,920,914.75,915.5,118
20120901|2012-07-06 13:00,6,916,916.5,914.5,916.25,53
20120901|2012-07-06 13:30,6,914,915.25,903.5,903.5,228
20120901|2012-07-06 14:00,6,903,904.5,902,904.5,15
20120901|2012-07-08 17:00,9,912,919.75,912,916.25,59
20120901|2012-07-08 17:30,9,916.25,917,916,917,10
20120901|2012-07-08 18:30,9,917,917.25,917,917.25,5
20120901|2012-07-08 19:00,9,916.5,916.5,916.5,916.5,1
20120901|2012-07-08 19:30,9,916.25,916.25,916,916,4
20120901|2012-07-08 20:00,9,916,916,916,916,3
20120901|2012-07-08 20:30,9,917.5,917.5,917.5,917.5,2
20120901|2012-07-08 21:00,9,918,918,917,917,4
20120901|2012-07-08 21:30,9,916.25,916.75,916.25,916.75,2
20120901|2012-07-08 22:00,9,917,917,917,917,10
20120901|2012-07-08 22:30,9,917.75,919,917.75,919,10
20120901|2012-07-09 03:00,9,919.25,919.5,919.25,919.5,7
20120901|2012-07-09 03:30,9,917.75,917.75,917.75,917.75,1
20120901|2012-07-09 04:00,9,919,920,919,920,6
20120901|2012-07-09 04:30,9,920.25,921.75,920.25,921.75,18
20120901|2012-07-09 05:00,9,922.25,922.5,922.25,922.5,10
20120901|2012-07-09 06:00,9,922.5,922.5,922.5,922.5,1
20120901|2012-07-09 06:30,9,922.5,922.5,922.5,922.5,1
20120901|2012-07-09 07:30,9,923.5,927.25,923.5,924.75,28
20120901|2012-07-09 08:00,9,924.25,927.5,922.25,926.25,37
20120901|2012-07-09 08:30,9,924.5,924.5,921.5,923,14
20120901|2012-07-09 09:00,9,923.25,932.5,922.75,932.5,82
20120901|2012-07-09 09:30,9,934.25,936.75,930.75,931.75,239
20120901|2012-07-09 10:00,9,931.25,932,926.5,928,192
20120901|2012-07-09 10:30,9,929.25,932,928,929,99
20120901|2012-07-09 11:00,9,929.5,930.75,927.25,930.75,35
20120901|2012-07-09 11:30,9,929.25,930.75,928.25,928.75,54
20120901|2012-07-09 12:00,9,928.5,928.5,922.75,922.75,69
20120901|2012-07-09 12:30,9,924,928.5,922.75,927.75,44
20120901|2012-07-09 13:00,9,926.5,929,926.5,928.25,119
20120901|2012-07-09 13:30,9,928.5,929.25,925.5,925.75,110
20120901|2012-07-09 17:00,10,927,927.75,924.75,925.75,27
20120901|2012-07-09 17:30,10,925,925,923.25,923.25,3
20120901|2012-07-09 18:00,10,923.25,923.25,919.5,919.5,20
20120901|2012-07-09 18:30,10,919.5,919.5,917.5,917.5,12
20120901|2012-07-09 19:00,10,917.25,917.25,914.75,914.75,3
20120901|2012-07-09 19:30,10,915.25,915.25,915.25,915.25,1
20120901|2012-07-09 22:00,10,917.25,917.25,917.25,917.25,1
20120901|2012-07-10 03:00,10,916,916,916,916,6
20120901|2012-07-10 03:30,10,916,916.25,916,916.25,6
20120901|2012-07-10 04:00,10,918,919.25,918,919.25,3
20120901|2012-07-10 05:30,10,917.5,918.5,917.5,918.5,2
20120901|2012-07-10 07:00,10,916.25,916.25,915.75,916,7
20120901|2012-07-10 07:30,10,915.75,916,911.75,911.75,19
20120901|2012-07-10 08:00,10,914,916,914,915.75,27
20120901|2012-07-10 08:30,10,914,914.25,906,906,46
20120901|2012-07-10 09:00,10,908.5,913.25,906.5,913.25,14
20120901|2012-07-10 09:30,10,913.25,921.5,913,921.5,192
20120901|2012-07-10 10:00,10,921,924.25,920.25,923.75,180
20120901|2012-07-10 10:30,10,923.75,924.5,920,922,63
20120901|2012-07-10 11:00,10,921.5,926,921.25,924.5,147
20120901|2012-07-10 11:30,10,925,929.5,924.75,927,189
20120901|2012-07-10 12:00,10,926.75,927.75,924.75,924.75,50
20120901|2012-07-10 12:30,10,924.5,928.5,924.25,926.5,123
20120901|2012-07-10 13:00,10,924.5,926,922,922,118
20120901|2012-07-10 13:30,10,921.5,921.75,915,915,201
20120901|2012-07-10 14:00,10,916.25,916.5,915,915,11
20120901|2012-07-10 17:00,11,917.75,917.75,907.25,913,28
20120901|2012-07-10 17:30,11,915,915,915,915,6
20120901|2012-07-10 18:00,11,913.25,917.25,913.25,917.25,6
20120901|2012-07-10 18:30,11,917.25,917.5,915.5,915.5,4
20120901|2012-07-10 19:00,11,917.75,917.75,917.25,917.25,5
20120901|2012-07-10 20:00,11,917.5,917.5,917.5,917.5,1
20120901|2012-07-10 20:30,11,917.5,918,917.5,918,7
20120901|2012-07-10 21:30,11,919.25,920.25,919.25,920.25,3
20120901|2012-07-10 22:00,11,920,920,920,920,1
20120901|2012-07-10 22:30,11,919,919,919,919,1
20120901|2012-07-10 23:00,11,916.75,916.75,916.75,916.75,1
20120901|2012-07-11 02:00,11,917,917,917,917,1
20120901|2012-07-11 04:00,11,917.75,917.75,917.75,917.75,3
20120901|2012-07-11 06:30,11,921.75,922,921.75,922,3
20120901|2012-07-11 07:00,11,922.5,928,922.5,927.75,64
20120901|2012-07-11 07:30,11,928.75,939,928.75,932,208
20120901|2012-07-11 08:00,11,932,935,931.25,932.75,19
20120901|2012-07-11 08:30,11,931.25,932.75,929.75,930.25,48
20120901|2012-07-11 09:00,11,929.75,934.25,929.5,932,55
20120901|2012-07-11 09:30,11,932,932.25,927.75,929.25,232
20120901|2012-07-11 10:00,11,928.75,935.25,928.75,933,170
20120901|2012-07-11 10:30,11,931,931,922.75,922.75,95
20120901|2012-07-11 11:00,11,922.5,923.25,915.5,918.5,140
20120901|2012-07-11 11:30,11,918.25,919.25,913.25,913.25,51
20120901|2012-07-11 12:00,11,914.5,915,903,903,165
20120901|2012-07-11 12:30,11,904.75,909.25,903.5,908,79
20120901|2012-07-11 13:00,11,907.25,909.25,904.5,905,43
20120901|2012-07-11 13:30,11,904,923,903.5,921.5,169
20120901|2012-07-11 14:00,11,921,921,921,921,1
20120901|2012-07-11 17:00,12,919,921,918,921,27
20120901|2012-07-11 17:30,12,921,921,921,921,4
20120901|2012-07-11 18:30,12,921.75,922,921.75,922,3
20120901|2012-07-11 19:00,12,921.25,921.25,921.25,921.25,1
20120901|2012-07-11 19:30,12,921,921,920.25,921,13
20120901|2012-07-11 20:00,12,920,920,919,919,11
20120901|2012-07-11 20:30,12,919,919,919,919,1
20120901|2012-07-11 22:00,12,920,920,920,920,1
20120901|2012-07-11 22:30,12,922.75,923,922.75,923,3
20120901|2012-07-12 00:00,12,925.25,925.25,925.25,925.25,1
20120901|2012-07-12 00:30,12,924.75,924.75,924.75,924.75,2
20120901|2012-07-12 01:30,12,925.5,925.75,925.5,925.75,2
20120901|2012-07-12 03:00,12,927.5,931,927,927,26
20120901|2012-07-12 03:30,12,929,929,929,929,4
20120901|2012-07-12 04:30,12,929,930,929,930,10
20120901|2012-07-12 06:00,12,929,929,928,929,11
20120901|2012-07-12 06:30,12,928,928,928,928,1
20120901|2012-07-12 07:00,12,929.25,930,928.5,930,3
20120901|2012-07-12 07:30,12,930,931,930,931,9
20120901|2012-07-12 08:00,12,930,931.25,929.25,930,11
20120901|2012-07-12 08:30,12,930,931,929.5,931,38
20120901|2012-07-12 09:00,12,931,933.5,930.25,933.5,51
20120901|2012-07-12 09:30,12,935,947,933.25,943,359
20120901|2012-07-12 10:00,12,943.75,944.75,939.25,944,142
20120901|2012-07-12 10:30,12,944.75,945,937,937.75,219
20120901|2012-07-12 11:00,12,939,944,939,944,81
20120901|2012-07-12 11:30,12,944.75,950,944.25,949,203
20120901|2012-07-12 12:00,12,949,949.75,947.5,949,83
20120901|2012-07-12 12:30,12,948.75,950,948,949,145
20120901|2012-07-12 13:00,12,949,950,945,946,68
20120901|2012-07-12 13:30,12,947,947.75,940,941,263
20120901|2012-07-12 17:00,13,942,942,939,939.25,22
20120901|2012-07-12 17:30,13,939.5,939.5,939.5,939.5,1
20120901|2012-07-12 18:30,13,939,939,939,939,1
20120901|2012-07-12 19:00,13,940,940.25,940,940.25,2
20120901|2012-07-12 19:30,13,941.75,941.75,941.75,941.75,2
20120901|2012-07-12 20:00,13,942,942.75,941.75,942.75,8
20120901|2012-07-12 22:00,13,942,942,942,942,1
20120901|2012-07-12 22:30,13,942.75,942.75,942.75,942.75,2
20120901|2012-07-12 23:30,13,943,943,943,943,1
20120901|2012-07-13 00:00,13,943,943,943,943,2
20120901|2012-07-13 00:30,13,945,945.5,945,945.5,2
20120901|2012-07-13 01:30,13,946,948,946,948,4
20120901|2012-07-13 03:00,13,948,948.5,947.75,948.5,5
20120901|2012-07-13 03:30,13,948.5,951.75,948.5,951.75,44
20120901|2012-07-13 04:00,13,955,956,955,956,6
20120901|2012-07-13 04:30,13,955.5,957,954.5,957,17
20120901|2012-07-13 06:00,13,952.75,953.75,952.75,953.75,3
20120901|2012-07-13 06:30,13,953,953,953,953,3
20120901|2012-07-13 07:00,13,954,954,954,954,1
20120901|2012-07-13 07:30,13,955,958.25,955,957.75,12
20120901|2012-07-13 08:00,13,955.75,957.75,953.25,953.25,32
20120901|2012-07-13 08:30,13,953.5,955.5,953.25,954,16
20120901|2012-07-13 09:00,13,954,956.5,954,954,85
20120901|2012-07-13 09:30,13,954.25,959,950.5,950.5,281
20120901|2012-07-13 10:00,13,950.5,954,950.25,953.75,155
20120901|2012-07-13 10:30,13,953.5,954.75,950.75,951.5,94
20120901|2012-07-13 11:00,13,951.75,952.75,950,951,70
20120901|2012-07-13 11:30,13,950.5,956.5,950.5,953.5,111
20120901|2012-07-13 12:00,13,953.25,955.75,953.25,955.75,141
20120901|2012-07-13 12:30,13,955.75,958.75,953.75,957,143
20120901|2012-07-13 13:00,13,956.75,957.25,954.75,954.75,88
20120901|2012-07-13 13:30,13,955,955,948.5,948.5,224
20120901|2012-07-13 14:00,13,948.5,948.5,947.25,947.25,2
20120901|2012-07-15 17:00,16,953.5,961.5,953.5,961.5,71
20120901|2012-07-15 17:30,16,960.5,961.5,960.5,961.5,4
20120901|2012-07-15 18:00,16,962.75,962.75,962.75,962.75,4
20120901|2012-07-15 19:00,16,962,962,961.5,961.5,2
20120901|2012-07-15 19:30,16,962,962,962,962,2
20120901|2012-07-15 20:00,16,963,963,962.25,962.25,2
20120901|2012-07-15 20:30,16,963.5,965,963.5,965,5
20120901|2012-07-15 21:30,16,963.75,963.75,963.75,963.75,1
20120901|2012-07-16 01:00,16,964.75,965,964.75,965,3
20120901|2012-07-16 01:30,16,965,965,965,965,5
20120901|2012-07-16 03:00,16,965,965,965,965,1
20120901|2012-07-16 03:30,16,965,966.25,965,966.25,24
20120901|2012-07-16 05:00,16,967,967,967,967,7
20120901|2012-07-16 05:30,16,968,968.75,968,968.75,5
20120901|2012-07-16 07:00,16,967.75,969,964.75,964.75,16
20120901|2012-07-16 07:30,16,968.75,968.75,966.5,968.75,5
20120901|2012-07-16 08:00,16,968.25,969,967.5,968.5,47
20120901|2012-07-16 08:30,16,968.25,969.5,967,969,52
20120901|2012-07-16 09:00,16,968,978.5,967,978.5,111
20120901|2012-07-16 09:30,16,979,980,975,977.5,254
20120901|2012-07-16 10:00,16,977.5,980,976,977.25,254
20120901|2012-07-16 10:30,16,976.25,979.5,975.75,978,119
20120901|2012-07-16 11:00,16,977.75,978,974.25,977.25,166
20120901|2012-07-16 11:30,16,976.5,980.75,976.5,980,88
20120901|2012-07-16 12:00,16,981,984.25,980,984.25,88
20120901|2012-07-16 12:30,16,984.25,984.75,983.5,984.5,68
20120901|2012-07-16 13:00,16,984.75,989.5,984.5,987,95
20120901|2012-07-16 13:30,16,986.75,988.25,981.25,982.25,178
20120901|2012-07-16 14:00,16,983,984.75,981.75,982.25,8
20120901|2012-07-16 17:00,17,986,990,984.25,985,68
20120901|2012-07-16 17:30,17,985,987,985,987,8
20120901|2012-07-16 18:00,17,987.75,988.5,987.5,988.5,8
20120901|2012-07-16 18:30,17,989,989.25,988.25,988.25,4
20120901|2012-07-16 19:00,17,989.75,990,989.75,989.75,22
20120901|2012-07-16 19:30,17,988.25,989.75,987.75,989.75,4
20120901|2012-07-16 20:00,17,989.75,989.75,984,984,17
20120901|2012-07-16 20:30,17,985.75,985.75,985.5,985.5,2
20120901|2012-07-16 21:30,17,986,988.25,986,988.25,11
20120901|2012-07-16 22:00,17,988.75,989.75,987.5,987.5,9
20120901|2012-07-16 23:30,17,990,990,990,990,7
20120901|2012-07-17 00:00,17,990,990,990,990,1
20120901|2012-07-17 00:30,17,990,990,990,990,2
20120901|2012-07-17 02:00,17,990,990,990,990,7
20120901|2012-07-17 02:30,17,990,991,990,991,3
20120901|2012-07-17 03:30,17,990,990,988,988,45
20120901|2012-07-17 04:00,17,988,988,987.25,987.25,56
20120901|2012-07-17 04:30,17,984.5,984.5,981,981,14
20120901|2012-07-17 05:00,17,981,981,977,979.75,12
20120901|2012-07-17 05:30,17,981,981,980.5,980.5,3
20120901|2012-07-17 06:00,17,984,991,984,989.75,28
20120901|2012-07-17 06:30,17,991.25,991.25,990,990,14
20120901|2012-07-17 07:00,17,990,990,985.75,987.5,46
20120901|2012-07-17 07:30,17,987,990.25,985.75,990.25,15
20120901|2012-07-17 08:00,17,992,992.75,986.75,986.75,47
20120901|2012-07-17 08:30,17,989,991.25,986.75,986.75,43
20120901|2012-07-17 09:00,17,984.75,986.5,984.5,984.5,50
20120901|2012-07-17 09:30,17,984.5,988.75,982,987,192
20120901|2012-07-17 10:00,17,986.25,991.5,985.25,990.75,283
20120901|2012-07-17 10:30,17,990.75,1000,990.75,999,202
20120901|2012-07-17 11:00,17,999,1004.5,998.75,1000.25,394
20120901|2012-07-17 11:30,17,1000,1001.5,997.25,998.5,85
20120901|2012-07-17 12:00,17,998.75,1000.5,997.25,997.5,58
20120901|2012-07-17 12:30,17,997,997,991,992.25,84
20120901|2012-07-17 13:00,17,990,990,979.25,980,206
20120901|2012-07-17 13:30,17,982,989.25,979.75,984.5,207
20120901|2012-07-17 14:00,17,984.5,987,984.5,987,4
20120901|2012-07-17 17:00,18,986.25,986.25,980,981,32
20120901|2012-07-17 17:30,18,982.25,984.5,978,984.5,36
20120901|2012-07-17 18:00,18,981.75,981.75,981.75,981.75,1
20120901|2012-07-17 18:30,18,985,985.75,985,985.75,3
20120901|2012-07-17 20:30,18,986,986,986,986,4
20120901|2012-07-17 21:00,18,986,986,984.5,984.5,5
20120901|2012-07-17 22:00,18,981.25,981.25,981.25,981.25,1
20120901|2012-07-18 03:00,18,978.25,978.25,975.75,975.75,42
20120901|2012-07-18 03:30,18,973.5,973.5,973.5,973.5,1
20120901|2012-07-18 04:00,18,971.5,972,970.75,972,23
20120901|2012-07-18 04:30,18,972,980.5,972,979.75,21
20120901|2012-07-18 05:00,18,977.5,979.75,974,974,15
20120901|2012-07-18 06:00,18,979.25,980.75,979.25,980.75,2
20120901|2012-07-18 06:30,18,979.75,980.75,978.75,980.75,3
20120901|2012-07-18 07:00,18,982.75,984,980.25,980.25,44
20120901|2012-07-18 07:30,18,982,982.5,979.75,981.25,12
20120901|2012-07-18 08:00,18,981.75,983,980.5,980.5,28
20120901|2012-07-18 08:30,18,981,983,980.25,983,38
20120901|2012-07-18 09:00,18,980.25,981.5,978,980,107
20120901|2012-07-18 09:30,18,980,981.5,973.75,975.25,225
20120901|2012-07-18 10:00,18,975.25,978.75,975,978,113
20120901|2012-07-18 10:30,18,978.75,982,976.5,978.25,238
20120901|2012-07-18 11:00,18,977.75,980,976,979.5,67
20120901|2012-07-18 11:30,18,979,986,979,986,110
20120901|2012-07-18 12:00,18,986.5,993.5,985.25,991.25,80
20120901|2012-07-18 12:30,18,990,994.25,990,993.5,40
20120901|2012-07-18 13:00,18,993.5,994.25,989.25,990,94
20120901|2012-07-18 13:30,18,990.5,1001.75,989.25,999,317
20120901|2012-07-18 14:00,18,998,998,996.75,996.75,3
20120901|2012-07-18 17:00,19,998,998,993,993,26
20120901|2012-07-18 17:30,19,993,994,993,994,12
20120901|2012-07-18 18:00,19,994.5,994.5,994.5,994.5,2
20120901|2012-07-18 18:30,19,993.75,994.5,993,993,8
20120901|2012-07-18 19:00,19,994.5,995.25,994.5,995.25,3
20120901|2012-07-18 19:30,19,995.5,996,995.5,996,4
20120901|2012-07-18 20:30,19,994.5,996.5,994.5,996.5,2
20120901|2012-07-18 21:00,19,996,996,996,996,2
20120901|2012-07-18 22:30,19,996,996,996,996,1
20120901|2012-07-18 23:00,19,996,998,996,998,31
20120901|2012-07-18 23:30,19,998,999.75,998,999.75,21
20120901|2012-07-19 00:00,19,1000,1000,1000,1000,36
20120901|2012-07-19 00:30,19,999.5,1002,999.5,1002,22
20120901|2012-07-19 01:00,19,1002.5,1004,1002.5,1004,4
20120901|2012-07-19 01:30,19,1005,1005,1005,1005,6
20120901|2012-07-19 02:00,19,1005,1008,1005,1008,15
20120901|2012-07-19 02:30,19,1009,1017,1009,1014,43
20120901|2012-07-19 03:00,19,1014,1014,1010.75,1010.75,4
20120901|2012-07-19 03:30,19,1010.25,1010.25,1004.5,1004.5,27
20120901|2012-07-19 04:00,19,1006,1006,1005.5,1005.5,9
20120901|2012-07-19 04:30,19,1005.5,1005.5,1005.5,1005.5,1
20120901|2012-07-19 06:00,19,1009.75,1009.75,1009.75,1009.75,1
20120901|2012-07-19 06:30,19,1009,1009,1009,1009,1
20120901|2012-07-19 07:00,19,1007,1009,1006.25,1007.5,14
20120901|2012-07-19 07:30,19,1007,1009,1006,1009,29
20120901|2012-07-19 08:00,19,1007.75,1013.75,1007.75,1009.5,14
20120901|2012-07-19 08:30,19,1010.5,1027.25,1010.5,1027,112
20120901|2012-07-19 09:00,19,1025,1027.5,1020,1020,101
20120901|2012-07-19 09:30,19,1020.75,1022.5,1006.25,1018,213
20120901|2012-07-19 10:00,19,1017.75,1022.5,1016,1022,263
20120901|2012-07-19 10:30,19,1021.25,1024.5,1019,1024,219
20120901|2012-07-19 11:00,19,1024.5,1030.25,1024,1028,127
20120901|2012-07-19 11:30,19,1028.75,1029.25,1022.75,1023.5,139
20120901|2012-07-19 12:00,19,1022.5,1025,1018,1019.25,72
20120901|2012-07-19 12:30,19,1019.25,1021.75,1016.75,1019.5,85
20120901|2012-07-19 13:00,19,1020,1024,1018.75,1022,89
20120901|2012-07-19 13:30,19,1022,1026,1018,1019.25,133
20120901|2012-07-19 14:00,19,1019.25,1019.25,1018,1018,10
20120901|2012-07-19 17:00,20,1022,1022,1016,1018,30
20120901|2012-07-19 17:30,20,1018,1020.5,1018,1020.5,5
20120901|2012-07-19 18:00,20,1020,1020,1020,1020,1
20120901|2012-07-19 18:30,20,1020,1021,1018.75,1021,4
20120901|2012-07-19 19:00,20,1020.25,1021,1020.25,1021,5
20120901|2012-07-19 19:30,20,1020.5,1020.5,1019.5,1019.5,3
20120901|2012-07-19 20:00,20,1019.5,1020,1019.5,1019.5,4
20120901|2012-07-19 21:00,20,1019.5,1019.5,1019.5,1019.5,3
20120901|2012-07-19 22:00,20,1019,1019,1018.75,1018.75,10
20120901|2012-07-19 22:30,20,1018.75,1018.75,1018.75,1018.75,2
20120901|2012-07-19 23:30,20,1019.25,1019.25,1019.25,1019.25,2
20120901|2012-07-20 00:00,20,1020.5,1020.5,1020.5,1020.5,1
20120901|2012-07-20 00:30,20,1021,1021,1021,1021,1
20120901|2012-07-20 01:00,20,1021.5,1021.5,1021.5,1021.5,1
20120901|2012-07-20 02:30,20,1018.75,1018.75,1018.75,1018.75,5
20120901|2012-07-20 03:00,20,1018.75,1018.75,1018.75,1018.75,14
20120901|2012-07-20 03:30,20,1022.5,1022.5,1022.5,1022.5,4
20120901|2012-07-20 04:00,20,1022.75,1022.75,1018.25,1018.25,8
20120901|2012-07-20 04:30,20,1019.25,1019.25,1019.25,1019.25,2
20120901|2012-07-20 05:00,20,1018.25,1018.75,1015.5,1015.5,19
20120901|2012-07-20 05:30,20,1016.25,1016.25,1016,1016.25,3
20120901|2012-07-20 06:30,20,1019.75,1020,1019.75,1020,15
20120901|2012-07-20 07:00,20,1022,1022.25,1022,1022.25,3
20120901|2012-07-20 07:30,20,1022.25,1027.25,1022,1025,13
20120901|2012-07-20 08:00,20,1026,1028.75,1025.25,1027,12
20120901|2012-07-20 08:30,20,1027.5,1027.5,1022.75,1022.75,51
20120901|2012-07-20 09:00,20,1024.5,1026,1018.75,1026,47
20120901|2012-07-20 09:30,20,1025.5,1028.5,1024.25,1026,106
20120901|2012-07-20 10:00,20,1025.5,1026,1021.25,1023.5,164
20120901|2012-07-20 10:30,20,1024,1025,1020.5,1021.5,184
20120901|2012-07-20 11:00,20,1021.5,1023,1018.75,1019,150
20120901|2012-07-20 11:30,20,1018,1018.5,1010.25,1017,195
20120901|2012-07-20 12:00,20,1018,1024,1016.25,1022,62
20120901|2012-07-20 12:30,20,1023.75,1026,1022.5,1023.75,45
20120901|2012-07-20 13:00,20,1025,1030,1023.75,1027.25,64
20120901|2012-07-20 13:30,20,1028,1033.5,1026.75,1032.75,149
20120901|2012-07-20 14:00,20,1034.75,1035,1034.75,1035,2
20120901|2012-07-22 17:00,23,1031.75,1031.75,1019.25,1025.75,80
20120901|2012-07-22 17:30,23,1026.75,1034.75,1026.75,1034.75,45
20120901|2012-07-22 18:00,23,1032.25,1034.25,1031.25,1033.25,11
20120901|2012-07-22 18:30,23,1033.75,1033.75,1033.75,1033.75,2
20120901|2012-07-22 19:00,23,1033.25,1033.25,1030.5,1030.5,6
20120901|2012-07-22 19:30,23,1030.5,1030.75,1027.75,1030.75,12
20120901|2012-07-22 20:00,23,1030,1030,1026.75,1029.5,38
20120901|2012-07-22 20:30,23,1030.25,1031.75,1029,1029,39
20120901|2012-07-22 21:00,23,1029.25,1029.5,1028,1028,19
20120901|2012-07-22 21:30,23,1028,1028.25,1024,1024,12
20120901|2012-07-22 22:00,23,1025,1025,1025,1025,1
20120901|2012-07-23 01:30,23,1035,1035,1035,1035,1
20120901|2012-07-23 03:00,23,1029.75,1029.75,1029.75,1029.75,1
20120901|2012-07-23 03:30,23,1021.75,1021.75,1018.5,1018.5,7
20120901|2012-07-23 04:30,23,1018.5,1019.5,1013.75,1017,19
20120901|2012-07-23 05:00,23,1017.5,1019.75,1017.5,1019.75,2
20120901|2012-07-23 06:00,23,1011.5,1013.75,1011.5,1013.75,16
20120901|2012-07-23 06:30,23,1012.75,1016.5,1012,1012,8
20120901|2012-07-23 07:00,23,1016,1022.5,1016,1021.5,5
20120901|2012-07-23 07:30,23,1015,1018,1013.5,1016.25,19
20120901|2012-07-23 08:00,23,1017,1017.5,1014,1014,28
20120901|2012-07-23 08:30,23,1013,1013,1009.75,1009.75,34
20120901|2012-07-23 09:00,23,1009.75,1009.75,1004.5,1009.25,117
20120901|2012-07-23 09:30,23,1009.25,1018,1008.75,1014.5,202
20120901|2012-07-23 10:00,23,1014.25,1025.75,1014.25,1025.75,97
20120901|2012-07-23 10:30,23,1025.5,1025.5,1019.25,1019.25,116
20120901|2012-07-23 11:00,23,1020.25,1022,1015,1017,59
20120901|2012-07-23 11:30,23,1017.25,1022,1016,1017,54
20120901|2012-07-23 12:00,23,1016.25,1016.25,1007.25,1007.25,68
20120901|2012-07-23 12:30,23,1008.25,1010.75,1004.75,1008,138
20120901|2012-07-23 13:00,23,1008.5,1013.75,1007,1009.5,37
20120901|2012-07-23 13:30,23,1009.25,1015.25,1004.5,1004.5,161
20120901|2012-07-23 14:00,23,1004.75,1006.5,1004,1006,25
20120901|2012-07-23 17:00,24,1005.5,1007.5,1003.25,1003.25,69
20120901|2012-07-23 17:30,24,1004.25,1004.5,997,997,119
20120901|2012-07-23 18:00,24,997,997.5,995,995,44
20120901|2012-07-23 18:30,24,995,995,993,993.25,50
20120901|2012-07-23 19:00,24,993.25,993.25,993,993.25,13
20120901|2012-07-23 19:30,24,991.75,991.75,990.5,990.5,3
20120901|2012-07-23 20:00,24,992.5,992.5,992.5,992.5,1
20120901|2012-07-23 20:30,24,991,991,989,989,25
20120901|2012-07-23 21:00,24,989,989,988.75,988.75,2
20120901|2012-07-23 22:30,24,993,993,993,993,1
20120901|2012-07-23 23:30,24,994,994,994,994,6
20120901|2012-07-24 00:00,24,994,994,994,994,1
20120901|2012-07-24 00:30,24,994,994,994,994,4
20120901|2012-07-24 01:00,24,993,993,993,993,1
20120901|2012-07-24 02:00,24,993,995,993,995,4
20120901|2012-07-24 03:00,24,999,1000,999,1000,2
20120901|2012-07-24 03:30,24,1000,1000,1000,1000,7
20120901|2012-07-24 04:30,24,992.75,992.75,992.75,992.75,1
20120901|2012-07-24 05:30,24,992.5,992.5,992.5,992.5,1
20120901|2012-07-24 06:00,24,993,993,993,993,1
20120901|2012-07-24 06:30,24,995.25,995.25,994.5,995,19
20120901|2012-07-24 07:00,24,997.25,997.25,990.75,990.75,37
20120901|2012-07-24 07:30,24,991,993.5,982.25,982.25,50
20120901|2012-07-24 08:00,24,984.75,986,981.75,981.75,47
20120901|2012-07-24 08:30,24,983,984,979.5,979.5,74
20120901|2012-07-24 09:00,24,980,980,970,972.75,256
20120901|2012-07-24 09:30,24,973.75,973.75,965,966.75,245
20120901|2012-07-24 10:00,24,966,969.75,964.25,966.75,181
20120901|2012-07-24 10:30,24,966,966.5,949,949,222
20120901|2012-07-24 11:00,24,949.5,955.25,945.5,955,185
20120901|2012-07-24 11:30,24,954,956.75,951.5,954.5,108
20120901|2012-07-24 12:00,24,955.25,965.25,953,960,139
20120901|2012-07-24 12:30,24,960.75,975,960.75,969.75,251
20120901|2012-07-24 13:00,24,970.75,974,969.25,969.5,82
20120901|2012-07-24 13:30,24,969.5,971,964,968.25,171
20120901|2012-07-24 14:00,24,969,969,968.25,969,16
20120901|2012-07-24 17:00,25,968,971,966,966.75,29
20120901|2012-07-24 17:30,25,969.5,970.75,968,968,10
20120901|2012-07-24 18:00,25,967.25,968,966,966,12
20120901|2012-07-24 18:30,25,966,966,960.75,960.75,4
20120901|2012-07-24 19:00,25,958.5,958.75,958.5,958.75,2
20120901|2012-07-24 19:30,25,958.75,958.75,958.75,958.75,1
20120901|2012-07-24 20:00,25,959,963.5,959,963.5,12
20120901|2012-07-24 20:30,25,964.5,964.5,964.5,964.5,1
20120901|2012-07-24 21:00,25,966,968,966,968,23
20120901|2012-07-24 21:30,25,969,969,969,969,1
20120901|2012-07-24 22:00,25,971,971,971,971,1
20120901|2012-07-24 23:00,25,971,971,971,971,17
20120901|2012-07-25 01:00,25,975,976,975,975,3
20120901|2012-07-25 01:30,25,975,975,975,975,3
20120901|2012-07-25 03:00,25,977.25,977.75,977,977,7
20120901|2012-07-25 03:30,25,977.5,978,977.25,977.25,3
20120901|2012-07-25 04:00,25,977,978,977,978,3
20120901|2012-07-25 04:30,25,978,978,978,978,2
20120901|2012-07-25 05:30,25,980,981.5,980,981.5,13
20120901|2012-07-25 06:00,25,980,981.25,979,979,5
20120901|2012-07-25 06:30,25,979,979,977.75,979,15
20120901|2012-07-25 07:00,25,981.5,982,978.75,982,14
20120901|2012-07-25 07:30,25,982.75,985,982.25,982.75,20
20120901|2012-07-25 08:00,25,984.75,993.5,983.25,992.25,43
20120901|2012-07-25 08:30,25,991,993.75,990,993.25,61
20120901|2012-07-25 09:00,25,994,1000,993.5,1000,133
20120901|2012-07-25 09:30,25,1000,1000,990.5,993.5,144
20120901|2012-07-25 10:00,25,993.75,997,993.75,995.25,152
20120901|2012-07-25 10:30,25,995.5,997,994.75,995.5,187
20120901|2012-07-25 11:00,25,995.75,997.75,995.75,996,44
20120901|2012-07-25 11:30,25,996.75,1000,996.25,997,86
20120901|2012-07-25 12:00,25,997.5,999,992.5,992.5,51
20120901|2012-07-25 12:30,25,993,994,988.5,990,86
20120901|2012-07-25 13:00,25,992.25,997.25,991,996,84
20120901|2012-07-25 13:30,25,991,996,986.75,988,267
20120901|2012-07-25 14:00,25,989,989.75,989,989.75,2
20120901|2012-07-25 17:00,26,989,989,979.5,982,43
20120901|2012-07-25 17:30,26,978.75,980.5,976.5,976.5,14
20120901|2012-07-25 18:30,26,979.75,979.75,979.75,979.75,1
20120901|2012-07-25 19:00,26,979.25,979.25,976,976,8
20120901|2012-07-25 19:30,26,976,976,976,976,2
20120901|2012-07-25 20:30,26,970.5,970.5,970.5,970.5,3
20120901|2012-07-25 22:30,26,972,972,972,972,1
20120901|2012-07-25 23:00,26,971.75,972.75,971.75,972.75,3
20120901|2012-07-25 23:30,26,975.75,975.75,975.75,975.75,1
20120901|2012-07-26 00:00,26,977.25,977.25,977.25,977.25,1
20120901|2012-07-26 02:00,26,983.5,983.5,983.5,983.5,1
20120901|2012-07-26 02:30,26,986.25,986.25,986,986,2
20120901|2012-07-26 03:30,26,989,989,989,989,1
20120901|2012-07-26 04:00,26,989,990,989,989,21
20120901|2012-07-26 04:30,26,989,989,982,982,11
20120901|2012-07-26 05:30,26,988,989,988,989,8
20120901|2012-07-26 06:00,26,987.75,990,986,986,21
20120901|2012-07-26 06:30,26,987,987,987,987,1
20120901|2012-07-26 07:00,26,989,992,989,990,7
20120901|2012-07-26 07:30,26,989,991,987,988.75,41
20120901|2012-07-26 08:00,26,987.75,988.25,986,988.25,38
20120901|2012-07-26 08:30,26,988.25,990.75,986.75,988.5,60
20120901|2012-07-26 09:00,26,986.5,986.5,982.75,984,60
20120901|2012-07-26 09:30,26,983.5,989.5,982.25,983,97
20120901|2012-07-26 10:00,26,984,986.5,983.5,983.5,69
20120901|2012-07-26 10:30,26,984,984.25,976.5,977.5,95
20120901|2012-07-26 11:00,26,977.75,978,968,976,72
20120901|2012-07-26 11:30,26,978.25,981,978.25,981,33
20120901|2012-07-26 12:00,26,982,982.5,977.25,978.5,44
20120901|2012-07-26 12:30,26,980,980,969.25,970,97
20120901|2012-07-26 13:00,26,970,974,970,972.75,20
20120901|2012-07-26 13:30,26,972.75,973.5,964,968.75,138
20120901|2012-07-26 14:00,26,967.75,971.75,967.75,970,5
20120901|2012-07-26 17:00,27,970,970.5,965.25,968,46
20120901|2012-07-26 17:30,27,968,968,966,966,10
20120901|2012-07-26 18:30,27,966,966,964,964,3
20120901|2012-07-26 19:00,27,964,964,964,964,1
20120901|2012-07-26 19:30,27,966.75,966.75,966.75,966.75,3
20120901|2012-07-26 20:00,27,968,971,968,971,6
20120901|2012-07-26 20:30,27,967.25,967.5,967.25,967.5,2
20120901|2012-07-26 21:00,27,964,968.25,964,968.25,10
20120901|2012-07-26 23:00,27,966,966,966,966,1
20120901|2012-07-27 00:30,27,971,971,971,971,1
20120901|2012-07-27 01:00,27,973,973,973,973,2
20120901|2012-07-27 01:30,27,973,973,973,973,1
20120901|2012-07-27 02:00,27,972,972,972,972,1
20120901|2012-07-27 04:00,27,970.75,970.75,970.75,970.75,1
20120901|2012-07-27 04:30,27,975,985.75,975,980,32
20120901|2012-07-27 05:00,27,980,986,980,986,3
20120901|2012-07-27 06:00,27,981.75,981.75,981.75,981.75,2
20120901|2012-07-27 06:30,27,983.25,983.75,983.25,983.75,2
20120901|2012-07-27 07:00,27,984,984,981.25,982,10
20120901|2012-07-27 07:30,27,982,982,980,980,10
20120901|2012-07-27 08:00,27,979,982,979,981.25,65
20120901|2012-07-27 08:30,27,982,982,980,982,35
20120901|2012-07-27 09:00,27,983,986.25,981,983,82
20120901|2012-07-27 09:30,27,982.25,989.25,980.25,984,155
20120901|2012-07-27 10:00,27,982.25,988.5,980.75,987.5,218
20120901|2012-07-27 10:30,27,987.25,988,984.75,986,109
20120901|2012-07-27 11:00,27,986,988,982.5,985.75,135
20120901|2012-07-27 11:30,27,986.75,987,983.75,986.25,168
20120901|2012-07-27 12:00,27,985.25,986.5,984.25,986,87
20120901|2012-07-27 12:30,27,985,985,980.75,983,58
20120901|2012-07-27 13:00,27,983,983,973,973.25,145
20120901|2012-07-27 13:30,27,974.5,974.5,965.75,973,374
20120901|2012-07-27 14:00,27,973.25,974,972,974,8
20120901|2012-07-29 17:00,30,975,980,974.5,978,83
20120901|2012-07-29 17:30,30,980,982,980,982,11
20120901|2012-07-29 19:00,30,977.5,980,977.5,980,3
20120901|2012-07-29 19:30,30,981.75,981.75,979.25,979.25,7
20120901|2012-07-29 20:00,30,980.5,980.5,980.5,980.5,1
20120901|2012-07-29 21:00,30,982,982,982,982,2
20120901|2012-07-29 22:30,30,982.25,982.25,982.25,982.25,1
20120901|2012-07-29 23:00,30,982,982,982,982,1
20120901|2012-07-30 01:00,30,983.25,985,983.25,985,3
20120901|2012-07-30 01:30,30,985,985,985,985,1
20120901|2012-07-30 02:00,30,985,985,985,985,8
20120901|2012-07-30 03:30,30,987,987,987,987,1
20120901|2012-07-30 04:00,30,984.5,984.5,984.5,984.5,1
20120901|2012-07-30 05:30,30,987,987,987,987,1
20120901|2012-07-30 06:00,30,987.5,987.5,987.25,987.25,2
20120901|2012-07-30 07:00,30,986.75,987.25,984.5,984.5,12
20120901|2012-07-30 07:30,30,984.5,984.5,984.5,984.5,4
20120901|2012-07-30 08:00,30,984.5,985.25,982.25,982.25,26
20120901|2012-07-30 08:30,30,982.75,984,980.25,981.75,45
20120901|2012-07-30 09:00,30,980.5,982.25,975,980.5,115
20120901|2012-07-30 09:30,30,980,982.5,978,978.5,137
20120901|2012-07-30 10:00,30,979.25,982.75,979,981.5,133
20120901|2012-07-30 10:30,30,980.25,984.25,977.5,979.5,144
20120901|2012-07-30 11:00,30,978.25,986.25,978.25,985.25,108
20120901|2012-07-30 11:30,30,986,986,983.25,985.25,99
20120901|2012-07-30 12:00,30,985.25,986,981,981,156
20120901|2012-07-30 12:30,30,981,983.75,980.75,981.5,74
20120901|2012-07-30 13:00,30,982,984.25,980.25,980.25,99
20120901|2012-07-30 13:30,30,980.5,980.5,975,975,180
20120901|2012-07-30 14:00,30,975,975.25,975,975,7
20120901|2012-07-30 17:00,31,975,975.25,970,972,41
20120901|2012-07-30 17:30,31,970,970,970,970,2
20120901|2012-07-30 18:00,31,970,972.25,970,972,5
20120901|2012-07-30 18:30,31,972,972,972,972,1
20120901|2012-07-30 19:00,31,971.5,971.5,971.5,971.5,1
20120901|2012-07-30 19:30,31,968.5,968.5,966.75,966.75,12
20120901|2012-07-30 20:00,31,966,966,966,966,3
20120901|2012-07-30 20:30,31,966,971.25,966,971.25,9
20120901|2012-07-30 22:30,31,971,971,970.25,970.25,2
20120901|2012-07-30 23:30,31,970,973,969.75,973,11
20120901|2012-07-31 01:00,31,974,974,974,974,3
20120901|2012-07-31 02:30,31,976,976,976,976,3
20120901|2012-07-31 04:30,31,974.75,976.5,974.75,976.5,5
20120901|2012-07-31 05:00,31,976.25,976.75,976.25,976.75,5
20120901|2012-07-31 05:30,31,977,980,977,980,29
20120901|2012-07-31 06:00,31,980,980,977.75,979,16
20120901|2012-07-31 06:30,31,978.25,978.25,978.25,978.25,1
20120901|2012-07-31 07:00,31,978.25,978.25,978.25,978.25,6
20120901|2012-07-31 07:30,31,977.25,978.25,977,977,8
20120901|2012-07-31 08:00,31,977,978,969.75,972.5,25
20120901|2012-07-31 08:30,31,971.25,972.25,969.5,970.5,85
20120901|2012-07-31 09:00,31,970,970,964.5,966,57
20120901|2012-07-31 09:30,31,965.5,965.5,954,958.5,431
20120901|2012-07-31 10:00,31,958.5,962,957,957,98
20120901|2012-07-31 10:30,31,958.25,959,956.75,957.25,94
20120901|2012-07-31 11:00,31,957,957,951.75,956,118
20120901|2012-07-31 11:30,31,955.5,964.25,955.5,964.25,146
20120901|2012-07-31 12:00,31,962.5,962.5,957,958,72
20120901|2012-07-31 12:30,31,958,959.25,951.25,951.25,100
20120901|2012-07-31 13:00,31,951,963.25,951,958.25,187
20120901|2012-07-31 13:30,31,960,963,951,955.75,335
20120901|2012-07-31 14:00,31,955.5,956.5,955,956.5,42
20120901|2012-07-31 17:00,1,954,958.75,953,958.25,23
20120901|2012-07-31 17:30,1,957,957,957,957,2
20120901|2012-07-31 18:00,1,957,957,957,957,6
20120901|2012-07-31 19:30,1,953,956,951.75,951.75,8
20120901|2012-07-31 21:30,1,956,956,956,956,4
20120901|2012-07-31 22:00,1,956.75,957,955,955,9
20120901|2012-08-01 00:30,1,956.5,956.5,956.5,956.5,1
20120901|2012-08-01 01:00,1,956.75,956.75,956.75,956.75,1
20120901|2012-08-01 01:30,1,954.75,954.75,954.75,954.75,1
20120901|2012-08-01 02:00,1,953.25,953.25,953.25,953.25,1
20120901|2012-08-01 03:30,1,951.5,951.5,946.5,946.75,5
20120901|2012-08-01 04:00,1,946.5,946.75,946.25,946.25,15
20120901|2012-08-01 04:30,1,946.25,946.25,942.25,942.25,18
20120901|2012-08-01 05:30,1,942,942,942,942,1
20120901|2012-08-01 06:00,1,942,942,940,940.75,10
20120901|2012-08-01 06:30,1,940.5,942,940,942,7
20120901|2012-08-01 07:00,1,941.75,941.75,940,940,17
20120901|2012-08-01 07:30,1,942.25,942.25,942.25,942.25,13
20120901|2012-08-01 08:00,1,945,946,941,941,16
20120901|2012-08-01 08:30,1,941,944,939.5,939.5,96
20120901|2012-08-01 09:00,1,939,939,932.75,934,97
20120901|2012-08-01 09:30,1,933.5,943.75,933.5,942.25,201
20120901|2012-08-01 10:00,1,943,944,934.75,935.5,134
20120901|2012-08-01 10:30,1,936.5,936.75,929.5,932.5,178
20120901|2012-08-01 11:00,1,933,933,926,931.5,341
20120901|2012-08-01 11:30,1,929,933.25,928.5,932,104
20120901|2012-08-01 12:00,1,930.25,933,928,929,41
20120901|2012-08-01 12:30,1,931,931,926.5,927,64
20120901|2012-08-01 13:00,1,926.75,932.75,926,930,142
20120901|2012-08-01 13:30,1,930,940,930,939.5,404
20120901|2012-08-01 14:00,1,939.75,940,933.5,936.75,15
20120901|2012-08-01 17:00,2,938,945,937.5,937.5,47
20120901|2012-08-01 17:30,2,938,939,936,938,16
20120901|2012-08-01 18:00,2,938,938.75,937.75,937.75,3
20120901|2012-08-01 18:30,2,937.75,938,937.75,938,11
20120901|2012-08-01 19:00,2,938,939.25,938,939.25,11
20120901|2012-08-01 19:30,2,939.25,939.5,938,939.5,6
20120901|2012-08-01 20:00,2,939.5,939.5,938.75,938.75,2
20120901|2012-08-01 20:30,2,935.75,935.75,935.25,935.25,3
20120901|2012-08-01 22:30,2,938.5,939,938.5,939,3
20120901|2012-08-01 23:00,2,940.25,940.25,940.25,940.25,2
20120901|2012-08-02 01:30,2,940.25,940.25,940.25,940.25,2
20120901|2012-08-02 02:00,2,940.25,940.25,937.25,937.25,3
20120901|2012-08-02 03:00,2,934.25,937.5,934.25,937.5,3
20120901|2012-08-02 03:30,2,936.25,936.25,936.25,936.25,20
20120901|2012-08-02 04:30,2,934.5,934.5,934.5,934.5,1
20120901|2012-08-02 05:00,2,930.25,930.25,930.25,930.25,1
20120901|2012-08-02 05:30,2,928.5,930,928.5,930,12
20120901|2012-08-02 06:00,2,930,932.75,930,932.75,5
20120901|2012-08-02 06:30,2,933.25,934.5,930.5,934.5,8
20120901|2012-08-02 07:00,2,934,934.75,931.5,934.75,30
20120901|2012-08-02 07:30,2,935,935.75,928.75,932,27
20120901|2012-08-02 08:00,2,933,935.75,932,932,95
20120901|2012-08-02 08:30,2,928.25,936,927.75,930.25,72
20120901|2012-08-02 09:00,2,930.25,931,925,927.5,53
20120901|2012-08-02 09:30,2,926.25,932.5,922.25,930,184
20120901|2012-08-02 10:00,2,929.25,930.75,927.25,927.75,55
20120901|2012-08-02 10:30,2,928.5,933,928.5,932.25,136
20120901|2012-08-02 11:00,2,932.75,938.25,932.75,935.75,78
20120901|2012-08-02 11:30,2,935.25,938.75,933.75,938.75,94
20120901|2012-08-02 12:00,2,939,939,934.75,936,36
20120901|2012-08-02 12:30,2,936,939.5,934.5,939.5,46
20120901|2012-08-02 13:00,2,938.5,941,938.5,939.25,150
20120901|2012-08-02 13:30,2,939.25,939.25,924.5,927.25,449
20120901|2012-08-02 14:00,2,928.75,928.75,923.5,928.25,27
20120901|2012-08-02 17:00,3,926.5,927.25,925.5,927.25,25
20120901|2012-08-02 17:30,3,925,925,925,925,1
20120901|2012-08-02 18:00,3,923.5,926.25,923.5,926.25,4
20120901|2012-08-02 19:00,3,923.75,923.75,923.75,923.75,1
20120901|2012-08-02 20:00,3,926,926,926,926,3
20120901|2012-08-02 21:00,3,930,930,930,930,5
20120901|2012-08-02 21:30,3,930.5,930.5,930.5,930.5,1
20120901|2012-08-02 22:00,3,930.5,930.5,930.5,930.5,1
20120901|2012-08-02 22:30,3,930.25,931.5,929.25,931.5,4
20120901|2012-08-02 23:30,3,930.25,931.25,930.25,930.75,4
20120901|2012-08-03 00:00,3,928.75,928.75,928.75,928.75,1
20120901|2012-08-03 02:30,3,928.5,929,928.5,929,7
20120901|2012-08-03 03:00,3,928.75,928.75,928.75,928.75,1
20120901|2012-08-03 03:30,3,931,931,931,931,1
20120901|2012-08-03 04:00,3,929,929,926.5,928,6
20120901|2012-08-03 06:30,3,927,927,927,927,1
20120901|2012-08-03 07:00,3,929.75,930,928.75,930,5
20120901|2012-08-03 07:30,3,932,933,932,933,9
20120901|2012-08-03 08:00,3,933,939.25,933,936,30
20120901|2012-08-03 08:30,3,939.5,941,937,941,50
20120901|2012-08-03 09:00,3,941,942.25,938.75,941,52
20120901|2012-08-03 09:30,3,939.5,947,937.5,945,116
20120901|2012-08-03 10:00,3,945,959.5,941.75,956.25,224
20120901|2012-08-03 10:30,3,957,958,943.75,949.25,246
20120901|2012-08-03 11:00,3,948.25,948.5,946,947,72
20120901|2012-08-03 11:30,3,947.25,949,946.5,946.5,35
20120901|2012-08-03 12:00,3,948.75,949.5,947,948.25,83
20120901|2012-08-03 12:30,3,948.25,950.5,947.75,947.75,118
20120901|2012-08-03 13:00,3,947.5,949,947.25,947.75,123
20120901|2012-08-03 13:30,3,947.25,954,943.25,943.25,527
20120901|2012-08-03 14:00,3,944.75,947,944,944,11
20120901|2012-08-05 17:00,6,940,941.25,937.25,939.25,11
20120901|2012-08-05 18:00,6,941,941,939.5,940,18
20120901|2012-08-05 20:00,6,938,938,937.25,937.25,7
20120901|2012-08-05 20:30,6,942,942,942,942,1
20120901|2012-08-05 21:30,6,940,940,940,940,3
20120901|2012-08-06 00:00,6,938,940.75,938,940.75,6
20120901|2012-08-06 01:30,6,941,942,941,942,3
20120901|2012-08-06 02:00,6,941.25,942,941.25,942,4
20120901|2012-08-06 02:30,6,942,945,942,945,14
20120901|2012-08-06 03:00,6,945,945,945,945,5
20120901|2012-08-06 04:30,6,938.5,938.5,938.5,938.5,1
20120901|2012-08-06 05:00,6,938.5,947,938.5,947,3
20120901|2012-08-06 05:30,6,948.5,951,947.25,951,34
20120901|2012-08-06 06:00,6,948.5,948.5,948.5,948.5,5
20120901|2012-08-06 07:00,6,948,950.5,948,950,13
20120901|2012-08-06 07:30,6,947.25,947.25,944.5,944.5,8
20120901|2012-08-06 08:00,6,945.5,945.5,938.75,940,15
20120901|2012-08-06 08:30,6,940,940,938,938.75,15
20120901|2012-08-06 09:00,6,939,940,939,939.5,66
20120901|2012-08-06 09:30,6,939.5,943,932.75,937.25,128
20120901|2012-08-06 10:00,6,938,945.5,936.5,941.5,115
20120901|2012-08-06 10:30,6,942.25,942.5,940,940,27
20120901|2012-08-06 11:00,6,937.5,940.75,937.5,940.75,6
20120901|2012-08-06 11:30,6,941,945.75,941,941,82
20120901|2012-08-06 12:00,6,942.5,944,941.75,943,24
20120901|2012-08-06 12:30,6,942.25,944,940.25,942.75,49
20120901|2012-08-06 13:00,6,943.25,943.75,937.75,937.75,28
20120901|2012-08-06 13:30,6,937.5,944,930.25,941,406
20120901|2012-08-06 14:00,6,939.5,944.5,939.25,944.5,32
20120901|2012-08-06 17:00,7,939,940,939,940,46
20120901|2012-08-06 17:30,7,939,939,938.5,938.5,5
20120901|2012-08-06 18:00,7,938.5,938.5,938.5,938.5,1
20120901|2012-08-06 19:30,7,939,940,939,940,16
20120901|2012-08-06 20:00,7,940.75,941,940,940,8
20120901|2012-08-06 20:30,7,940,940,940,940,4
20120901|2012-08-06 22:00,7,939,939,939,939,1
20120901|2012-08-07 01:00,7,938,938,938,938,1
20120901|2012-08-07 01:30,7,940,940,940,940,1
20120901|2012-08-07 02:30,7,941,944,941,944,11
20120901|2012-08-07 03:00,7,943.25,947.75,943,947.75,14
20120901|2012-08-07 03:30,7,943.25,943.25,943.25,943.25,1
20120901|2012-08-07 04:00,7,936,936,936,936,3
20120901|2012-08-07 04:30,7,938,938,938,938,1
20120901|2012-08-07 06:30,7,940,941,940,940.5,17
20120901|2012-08-07 07:00,7,941.25,941.25,941.25,941.25,1
20120901|2012-08-07 07:30,7,941.5,943,940,940,28
20120901|2012-08-07 08:00,7,938.25,941.5,937.5,939,30
20120901|2012-08-07 08:30,7,939,939.75,937,939.25,26
20120901|2012-08-07 09:00,7,939.5,940,938.5,938.5,42
20120901|2012-08-07 09:30,7,938,938,930,932.25,147
20120901|2012-08-07 10:00,7,930.25,938,930.25,937,135
20120901|2012-08-07 10:30,7,936.75,938,936,936.75,57
20120901|2012-08-07 11:00,7,936.5,938,932.75,934,60
20120901|2012-08-07 11:30,7,932.75,937,932.75,933.5,58
20120901|2012-08-07 12:00,7,933.5,937,932.75,937,56
20120901|2012-08-07 12:30,7,936,937.25,935,937.25,36
20120901|2012-08-07 13:00,7,937.25,939,936.5,937.75,112
20120901|2012-08-07 13:30,7,937.5,938,932.75,936.25,225
20120901|2012-08-07 14:00,7,935.5,935.5,935.5,935.5,1
20120901|2012-08-07 17:00,8,936.25,936.25,935.75,936,26
20120901|2012-08-07 17:30,8,936.25,938,936,936,10
20120901|2012-08-07 18:00,8,936.25,936.25,936.25,936.25,1
20120901|2012-08-07 18:30,8,936,937.5,936,937.25,23
20120901|2012-08-07 19:00,8,937.25,937.25,937.25,937.25,2
20120901|2012-08-07 20:00,8,937.5,937.5,937.5,937.5,2
20120901|2012-08-07 20:30,8,937,937.5,937,937.5,2
20120901|2012-08-07 22:00,8,937,937,937,937,2
20120901|2012-08-07 22:30,8,936.5,936.5,936.5,936.5,2
20120901|2012-08-07 23:30,8,936.5,936.5,935.75,935.75,8
20120901|2012-08-08 00:30,8,934.75,934.75,934.75,934.75,1
20120901|2012-08-08 01:30,8,934.75,934.75,934.75,934.75,2
20120901|2012-08-08 02:00,8,934.75,934.75,934.75,934.75,5
20120901|2012-08-08 02:30,8,933.75,934.25,933.75,934.25,5
20120901|2012-08-08 04:00,8,933,933,933,933,2
20120901|2012-08-08 04:30,8,933.75,933.75,932.25,932.25,9
20120901|2012-08-08 05:00,8,932,932,931.5,931.5,4
20120901|2012-08-08 05:30,8,932,932,930.5,930.5,2
20120901|2012-08-08 06:00,8,931,931,930.75,930.75,2
20120901|2012-08-08 06:30,8,930.75,933,930.75,933,5
20120901|2012-08-08 07:30,8,930,930.25,929.5,930,18
20120901|2012-08-08 08:00,8,931,937.25,931,932,60
20120901|2012-08-08 08:30,8,931,932,929.25,930.5,21
20120901|2012-08-08 09:00,8,929.25,929.5,926.75,927.75,68
20120901|2012-08-08 09:30,8,928.25,932,924.5,931.5,205
20120901|2012-08-08 10:00,8,931.5,933.25,929.75,930.75,148
20120901|2012-08-08 10:30,8,930.75,937.25,930.75,936.5,103
20120901|2012-08-08 11:00,8,937,939,935,938.5,139
20120901|2012-08-08 11:30,8,939,939,937.5,938,41
20120901|2012-08-08 12:00,8,937.75,941,936,940.25,250
20120901|2012-08-08 12:30,8,941,942.75,937.5,938.25,135
20120901|2012-08-08 13:00,8,938.5,940.75,937.75,940.75,129
20120901|2012-08-08 13:30,8,940.75,950,939,950,299
20120901|2012-08-08 14:00,8,948.75,948.75,943.75,946,51
20120901|2012-08-08 17:00,9,945,945.25,944.5,944.5,16
20120901|2012-08-08 17:30,9,944.5,944.5,944,944.5,6
20120901|2012-08-08 18:00,9,945.25,946.5,944,944,24
20120901|2012-08-08 19:00,9,945.25,945.25,944,944,4
20120901|2012-08-08 22:00,9,946.5,946.5,946.5,946.5,2
20120901|2012-08-08 23:00,9,948,948,948,948,2
20120901|2012-08-09 00:30,9,948,948,948,948,2
20120901|2012-08-09 01:30,9,947.75,947.75,947.75,947.75,5
20120901|2012-08-09 02:00,9,949.5,950.75,949.5,950.75,6
20120901|2012-08-09 03:00,9,951,951,951,951,15
20120901|2012-08-09 04:00,9,951,952.75,951,952.75,2
20120901|2012-08-09 05:00,9,950.75,950.75,950.75,950.75,1
20120901|2012-08-09 05:30,9,950.75,950.75,950.75,950.75,1
20120901|2012-08-09 06:00,9,950.75,950.75,950.75,950.75,4
20120901|2012-08-09 07:00,9,951.5,951.75,950.75,951.25,16
20120901|2012-08-09 07:30,9,950,950,948.75,948.75,7
20120901|2012-08-09 08:00,9,949.75,951.5,948.75,951,29
20120901|2012-08-09 08:30,9,949.5,950,947.5,949,34
20120901|2012-08-09 09:00,9,950,952,949.75,949.75,72
20120901|2012-08-09 09:30,9,951.5,963,951.5,959,178
20120901|2012-08-09 10:00,9,959.75,960,958.75,959.75,33
20120901|2012-08-09 10:30,9,958.75,959.5,957.5,957.75,90
20120901|2012-08-09 11:00,9,957.75,959.5,956.5,958.5,84
20120901|2012-08-09 11:30,9,959.25,960,955.75,955.75,61
20120901|2012-08-09 12:00,9,959,961.75,958.75,961,102
20120901|2012-08-09 12:30,9,962.25,965.75,959.75,962.25,154
20120901|2012-08-09 13:00,9,961.75,963.25,960,960,78
20120901|2012-08-09 13:30,9,961,961,957,958,177
20120901|2012-08-09 14:00,9,957.75,957.75,957.25,957.25,5
20120901|2012-08-09 17:00,10,959,959,958,959,35
20120901|2012-08-09 17:30,10,958.75,960,958.75,960,29
20120901|2012-08-09 18:00,10,959,959,959,959,3
20120901|2012-08-09 18:30,10,957.75,957.75,957.5,957.5,2
20120901|2012-08-09 19:00,10,957.25,958,957.25,958,5
20120901|2012-08-09 19:30,10,958,958,958,958,1
20120901|2012-08-09 20:00,10,957,957,957,957,1
20120901|2012-08-09 20:30,10,959,959,959,959,1
20120901|2012-08-09 21:00,10,959,959,958,958,3
20120901|2012-08-09 23:00,10,960,960,960,960,3
20120901|2012-08-09 23:30,10,959.5,959.5,959.5,959.5,2
20120901|2012-08-10 00:00,10,959.5,959.5,959.5,959.5,1
20120901|2012-08-10 00:30,10,960,960,960,960,1
20120901|2012-08-10 02:00,10,959,959,959,959,4
20120901|2012-08-10 04:30,10,957,957.25,957,957,5
20120901|2012-08-10 05:00,10,957.25,957.25,957.25,957.25,1
20120901|2012-08-10 06:00,10,958,958,958,958,1
20120901|2012-08-10 06:30,10,960,961.25,960,961,31
20120901|2012-08-10 07:00,10,959,966.25,959,965.75,49
20120901|2012-08-10 07:30,10,966.75,975,943.5,946.25,82
20120901|2012-08-10 08:00,10,944.5,949,943.25,944.75,49
20120901|2012-08-10 08:30,10,944.75,948,944.25,946.5,50
20120901|2012-08-10 09:00,10,945.5,952.75,944.25,952.75,44
20120901|2012-08-10 09:30,10,951.75,951.75,941.5,945.75,214
20120901|2012-08-10 10:00,10,945,946,936.5,943,131
20120901|2012-08-10 10:30,10,942.25,942.75,936.75,940,126
20120901|2012-08-10 11:00,10,941.25,943.25,935.5,939.25,96
20120901|2012-08-10 11:30,10,939.25,940.75,935.75,940.75,55
20120901|2012-08-10 12:00,10,938.25,947.25,938.25,946,41
20120901|2012-08-10 12:30,10,946.5,946.5,940,940,14
20120901|2012-08-10 13:00,10,940.5,946.25,940.5,943.25,36
20120901|2012-08-10 13:30,10,944.25,944.5,931.5,934.75,295
20120901|2012-08-10 14:00,10,934,934,934,934,1
20120901|2012-08-12 17:00,13,931,931.75,931,931.75,2
20120901|2012-08-12 20:00,13,930.75,930.75,930,930.25,12
20120901|2012-08-12 20:30,13,928.75,928.75,928.75,928.75,1
20120901|2012-08-12 21:30,13,928.75,928.75,928.75,928.75,1
20120901|2012-08-13 02:00,13,925.25,925.5,925,925,15
20120901|2012-08-13 02:30,13,922.75,923.75,922.75,923.75,5
20120901|2012-08-13 03:00,13,926,926,926,926,1
20120901|2012-08-13 04:30,13,925.25,925.25,925.25,925.25,1
20120901|2012-08-13 06:30,13,930,931,929.75,929.75,3
20120901|2012-08-13 07:00,13,928,929.25,928,928.25,8
20120901|2012-08-13 07:30,13,924.5,924.5,919.5,919.5,41
20120901|2012-08-13 08:00,13,920,920,915,917,56
20120901|2012-08-13 08:30,13,915.5,917.75,915,917,54
20120901|2012-08-13 09:00,13,915.75,918.75,915,918.75,66
20120901|2012-08-13 09:30,13,918,921.5,916.5,920.25,73
20120901|2012-08-13 10:00,13,920.5,921,917.25,919,63
20120901|2012-08-13 10:30,13,919,921.75,919,920.5,118
20120901|2012-08-13 11:00,13,920,922.75,918.5,920,106
20120901|2012-08-13 11:30,13,919.75,921.75,918.5,921.75,35
20120901|2012-08-13 12:00,13,921.75,923.25,920,920,30
20120901|2012-08-13 12:30,13,918.5,920,917.25,918.75,25
20120901|2012-08-13 13:00,13,918.75,919.75,916.5,919,53
20120901|2012-08-13 13:30,13,918,918,908.75,911.5,197
20120901|2012-08-13 14:00,13,909.25,912.25,909.25,912.25,3
20120901|2012-08-13 17:00,14,912,914,911.75,914,24
20120901|2012-08-13 17:30,14,914,914,912.5,913.25,11
20120901|2012-08-13 18:00,14,912.5,913.5,912.5,913.5,4
20120901|2012-08-13 18:30,14,912.5,913.25,912.5,913.25,5
20120901|2012-08-13 19:00,14,913.5,913.5,912.5,912.5,4
20120901|2012-08-13 19:30,14,912.5,913.75,912.5,913.75,3
20120901|2012-08-13 20:00,14,914,914,914,914,3
20120901|2012-08-13 20:30,14,915,915.25,915,915.25,5
20120901|2012-08-13 22:00,14,914.5,914.5,914.5,914.5,1
20120901|2012-08-14 00:30,14,914.5,914.5,914.5,914.5,1
20120901|2012-08-14 01:00,14,916,918,916,918,10
20120901|2012-08-14 01:30,14,918,918.5,918,918.5,3
20120901|2012-08-14 02:30,14,914.25,915.25,914.25,915.25,9
20120901|2012-08-14 03:00,14,914.25,914.25,914.25,914.25,1
20120901|2012-08-14 04:30,14,917.75,918,917.75,918,2
20120901|2012-08-14 05:00,14,918.25,918.5,917.75,917.75,5
20120901|2012-08-14 05:30,14,919,919,919,919,2
20120901|2012-08-14 06:00,14,919,919,919,919,10
20120901|2012-08-14 06:30,14,918.25,918.25,918.25,918.25,1
20120901|2012-08-14 07:00,14,918,918,917.5,918,8
20120901|2012-08-14 07:30,14,916.5,916.5,916.5,916.5,2
20120901|2012-08-14 08:00,14,915.5,921.5,914.75,916.75,46
20120901|2012-08-14 08:30,14,916,917.5,912.5,912.5,19
20120901|2012-08-14 09:00,14,912.5,912.5,908,910.25,54
20120901|2012-08-14 09:30,14,910.25,911,909,910.25,95
20120901|2012-08-14 10:00,14,910,910.5,904,908.5,200
20120901|2012-08-14 10:30,14,908,908.5,905.5,907.5,102
20120901|2012-08-14 11:00,14,906.75,908.75,905.25,907.75,65
20120901|2012-08-14 11:30,14,908,909.5,907.5,908,54
20120901|2012-08-14 12:00,14,908.25,908.25,906,907,41
20120901|2012-08-14 12:30,14,906.5,906.5,901.75,904.75,72
20120901|2012-08-14 13:00,14,905,908.25,904.25,907.5,90
20120901|2012-08-14 13:30,14,907.25,907.75,901.5,902.5,110
20120901|2012-08-14 14:00,14,902.25,902.25,900.5,901.5,8
20120901|2012-08-14 17:00,15,902.75,904.75,902.75,904.25,31
20120901|2012-08-14 17:30,15,904,904.25,903.5,903.5,14
20120901|2012-08-14 18:00,15,903.5,904,903,903.75,8
20120901|2012-08-14 18:30,15,904,904,903.75,904,14
20120901|2012-08-14 19:00,15,903.75,904,903.75,904,4
20120901|2012-08-14 20:00,15,904,904,904,904,3
20120901|2012-08-14 20:30,15,904,904,904,904,2
20120901|2012-08-14 21:00,15,904,904,904,904,1
20120901|2012-08-14 21:30,15,904,904,904,904,1
20120901|2012-08-15 01:30,15,904.5,905,904.5,904.75,13
20120901|2012-08-15 02:00,15,904.75,905,904.75,905,6
20120901|2012-08-15 02:30,15,907,908,907,908,3
20120901|2012-08-15 05:30,15,907.5,907.5,907.5,907.5,1
20120901|2012-08-15 06:30,15,908,908,908,908,5
20120901|2012-08-15 07:00,15,906.75,908.5,904.75,904.75,6
20120901|2012-08-15 07:30,15,902.75,903,902.75,903,6
20120901|2012-08-15 08:00,15,905.75,907.75,904.25,904.25,10
20120901|2012-08-15 08:30,15,905.25,906.5,904.75,906.5,17
20120901|2012-08-15 09:00,15,905.5,909,905.5,909,43
20120901|2012-08-15 09:30,15,908.5,911.5,907.75,910,132
20120901|2012-08-15 10:00,15,909,909.75,903.75,904,100
20120901|2012-08-15 10:30,15,904.25,906.25,903,906.25,113
20120901|2012-08-15 11:00,15,906.25,909.25,905.25,906.25,26
20120901|2012-08-15 11:30,15,908.25,910,907,908,44
20120901|2012-08-15 12:00,15,909,910,907.25,909,87
20120901|2012-08-15 12:30,15,908.75,911,908.5,909.25,126
20120901|2012-08-15 13:00,15,909.25,910.75,909.25,910,34
20120901|2012-08-15 13:30,15,910,915.75,910,914,274
20120901|2012-08-15 14:00,15,913,913,910.5,910.5,3
20120901|2012-08-15 17:00,16,911.5,914,910.25,913.5,18
20120901|2012-08-15 17:30,16,913.25,913.25,913.25,913.25,1
20120901|2012-08-15 18:30,16,913,913,913,913,1
20120901|2012-08-15 19:30,16,914,914,914,914,1
20120901|2012-08-15 20:00,16,913,913,913,913,4
20120901|2012-08-15 20:30,16,913,913,913,913,3
20120901|2012-08-15 21:00,16,913,913,913,913,1
20120901|2012-08-15 21:30,16,913.25,913.25,913,913,7
20120901|2012-08-15 22:00,16,913,913,913,913,10
20120901|2012-08-15 22:30,16,913,913,912.75,912.75,4
20120901|2012-08-16 00:00,16,913.5,913.5,913.5,913.5,1
20120901|2012-08-16 00:30,16,914,914,914,914,3
20120901|2012-08-16 01:00,16,914,914,914,914,4
20120901|2012-08-16 02:30,16,914,914,913,914,17
20120901|2012-08-16 03:00,16,913,913,913,913,4
20120901|2012-08-16 03:30,16,914,925.5,914,925.5,17
20120901|2012-08-16 04:00,16,922.25,922.25,922.25,922.25,5
20120901|2012-08-16 05:00,16,924.75,924.75,924.75,924.75,1
20120901|2012-08-16 05:30,16,927.75,927.75,927.75,927.75,1
20120901|2012-08-16 06:00,16,926.5,926.5,926.5,926.5,1
20120901|2012-08-16 06:30,16,927,928.25,926.5,926.5,3
20120901|2012-08-16 07:00,16,926.5,928,926.5,927,82
20120901|2012-08-16 07:30,16,928,928.25,927,927,20
20120901|2012-08-16 08:00,16,926.75,926.75,924,925,16
20120901|2012-08-16 08:30,16,925.5,926,922,925.5,71
20120901|2012-08-16 09:00,16,925.5,926.75,923.25,926,30
20120901|2012-08-16 09:30,16,926,933.75,925,925,115
20120901|2012-08-16 10:00,16,924.75,926.5,924,926.5,30
20120901|2012-08-16 10:30,16,925.5,927,924.5,924.5,34
20120901|2012-08-16 11:00,16,926,927.75,924,925.25,37
20120901|2012-08-16 11:30,16,926.5,928,923.5,927.75,35
20120901|2012-08-16 12:00,16,927,928,925.25,927,17
20120901|2012-08-16 12:30,16,927.5,927.5,926.25,926.75,35
20120901|2012-08-16 13:00,16,927,927,924.75,926,18
20120901|2012-08-16 13:30,16,925.25,925.25,920.25,921,69
20120901|2012-08-16 17:00,17,921.75,922,919.75,921,22
20120901|2012-08-16 18:00,17,920.5,920.5,920.5,920.5,1
20120901|2012-08-16 18:30,17,920.75,920.75,920.75,920.75,1
20120901|2012-08-16 19:30,17,920.75,920.75,920.75,920.75,1
20120901|2012-08-16 20:00,17,921.5,922.5,921.5,922.5,14
20120901|2012-08-16 21:30,17,923,924.5,923,924.5,7
20120901|2012-08-16 22:00,17,925,925,925,925,1
20120901|2012-08-16 22:30,17,925,925.75,925,925.75,12
20120901|2012-08-17 02:00,17,925.75,925.75,925.75,925.75,9
20120901|2012-08-17 03:30,17,927.75,928,927.75,928,3
20120901|2012-08-17 04:30,17,928,928,928,928,3
20120901|2012-08-17 06:00,17,925.5,925.5,925.5,925.5,1
20120901|2012-08-17 06:30,17,928.75,928.75,928.25,928.25,5
20120901|2012-08-17 07:00,17,925.75,925.75,925.75,925.75,1
20120901|2012-08-17 07:30,17,927.75,928,927.75,928,13
20120901|2012-08-17 08:00,17,929.75,930,927.25,929,44
20120901|2012-08-17 08:30,17,930.25,937,929.75,937,40
20120901|2012-08-17 09:00,17,937,937.75,932.25,933.5,33
20120901|2012-08-17 09:30,17,934.75,937.25,934,935.25,53
20120901|2012-08-17 10:00,17,935,937.25,935,937,50
20120901|2012-08-17 10:30,17,937,937.25,934.75,935.25,29
20120901|2012-08-17 11:00,17,934.25,934.25,928,928,40
20120901|2012-08-17 11:30,17,928,931.25,927,929,57
20120901|2012-08-17 12:00,17,930.5,934.75,929.25,934.25,31
20120901|2012-08-17 12:30,17,933.75,933.75,930.5,931.5,72
20120901|2012-08-17 13:00,17,930.75,932,930.5,930.5,50
20120901|2012-08-17 13:30,17,930.5,931,926.25,926.75,170
20120901|2012-08-17 14:00,17,927,927,927,927,7
20120901|2012-08-19 17:00,20,927,929,926.75,929,48
20120901|2012-08-19 19:00,20,925.25,925.25,925.25,925.25,1
20120901|2012-08-19 20:00,20,924.5,924.5,924.5,924.5,2
20120901|2012-08-19 20:30,20,924.5,924.5,924.5,924.5,1
20120901|2012-08-19 21:30,20,925.5,927,925,927,7
20120901|2012-08-20 01:00,20,927,927,927,927,5
20120901|2012-08-20 01:30,20,927,927.75,927,927.75,14
20120901|2012-08-20 02:30,20,930,931,930,931,7
20120901|2012-08-20 03:00,20,931,931,931,931,4
20120901|2012-08-20 03:30,20,931,933,931,933,7
20120901|2012-08-20 07:30,20,925,925,925,925,2
20120901|2012-08-20 08:00,20,927,927.75,923.75,923.75,14
20120901|2012-08-20 08:30,20,924,925.5,923.25,925.5,27
20120901|2012-08-20 09:00,20,925.5,925.5,923,924,43
20120901|2012-08-20 09:30,20,923.75,926.5,922.5,925.75,41
20120901|2012-08-20 10:00,20,926.25,935,926.25,932,96
20120901|2012-08-20 10:30,20,932.75,934,930.25,930.25,86
20120901|2012-08-20 11:00,20,931.75,932,930,931.25,21
20120901|2012-08-20 11:30,20,930.75,931.25,927.75,930,75
20120901|2012-08-20 12:00,20,930.25,932.25,930.25,932.25,83
20120901|2012-08-20 12:30,20,932.5,934,932,934,36
20120901|2012-08-20 13:00,20,932.5,934.75,932,932,29
20120901|2012-08-20 13:30,20,932.75,934,931,932,45
20120901|2012-08-20 14:00,20,930.25,930.25,930.25,930.25,1
20120901|2012-08-20 17:00,21,930.75,931,928,929,28
20120901|2012-08-20 17:30,21,930.5,931,930.5,931,4
20120901|2012-08-20 19:30,21,929.5,929.5,929.25,929.25,2
20120901|2012-08-20 20:00,21,929.5,929.5,929.5,929.5,3
20120901|2012-08-20 21:00,21,931,931,931,931,11
20120901|2012-08-20 21:30,21,931,931,931,931,12
20120901|2012-08-21 03:30,21,932.25,932.25,932.25,932.25,5
20120901|2012-08-21 04:00,21,932.75,933,932.75,933,5
20120901|2012-08-21 05:30,21,932.5,932.5,932.5,932.5,1
20120901|2012-08-21 06:00,21,933,933.75,933,933.75,4
20120901|2012-08-21 07:00,21,930.25,930.25,930.25,930.25,1
20120901|2012-08-21 07:30,21,933.5,934.25,933.5,934.25,33
20120901|2012-08-21 08:00,21,934.5,935,934.5,934.75,10
20120901|2012-08-21 08:30,21,934.75,944.5,934.5,942,38
20120901|2012-08-21 09:00,21,942.5,943,940.25,940.25,15
20120901|2012-08-21 09:30,21,942,943.5,941.5,943.25,39
20120901|2012-08-21 10:00,21,943,945,942,944,82
20120901|2012-08-21 10:30,21,944.5,947.5,943,946.5,78
20120901|2012-08-21 11:00,21,946.25,949,945.25,948.5,172
20120901|2012-08-21 11:30,21,945.25,946,945,945,87
20120901|2012-08-21 12:00,21,945,948.25,945,947.5,54
20120901|2012-08-21 12:30,21,947.25,948,946.75,946.75,15
20120901|2012-08-21 13:00,21,946,946.5,946,946.25,12
20120901|2012-08-21 13:30,21,945,948.75,943.75,943.75,75
20120901|2012-08-21 14:00,21,944.25,944.25,943.5,943.5,2
20120901|2012-08-21 17:00,22,943,943,940.25,940.25,19
20120901|2012-08-21 17:30,22,940,940,940,940,5
20120901|2012-08-21 18:00,22,941.5,941.5,941.5,941.5,1
20120901|2012-08-21 21:00,22,940,940,940,940,1
20120901|2012-08-21 21:30,22,940,940,940,940,1
20120901|2012-08-22 05:30,22,940.5,940.5,940.5,940.5,1
20120901|2012-08-22 06:00,22,940.5,940.5,940.25,940.25,2
20120901|2012-08-22 07:00,22,938,938,938,938,1
20120901|2012-08-22 07:30,22,941.5,941.5,940,940,4
20120901|2012-08-22 08:00,22,940,940.75,940,940,7
20120901|2012-08-22 08:30,22,939.25,940,939,940,15
20120901|2012-08-22 09:00,22,941,941,939,939.5,38
20120901|2012-08-22 09:30,22,940.25,942.25,936.5,937.75,110
20120901|2012-08-22 10:00,22,937.75,942,937.5,942,62
20120901|2012-08-22 10:30,22,941.5,944.75,940.5,941.5,31
20120901|2012-08-22 11:00,22,941.25,942.25,941,942.25,22
20120901|2012-08-22 11:30,22,941.75,941.75,941,941.25,10
20120901|2012-08-22 12:00,22,940.5,941.25,938.5,940.75,16
20120901|2012-08-22 12:30,22,940,940.75,938,940,39
20120901|2012-08-22 13:00,22,939.5,942.25,939.5,940.25,23
20120901|2012-08-22 13:30,22,941,943.25,940.25,942.25,94
20120901|2012-08-22 14:00,22,940.25,942,940.25,942,3
20120901|2012-08-22 17:00,23,942,942,939,939,5
20120901|2012-08-22 17:30,23,938.75,938.75,938.25,938.25,4
20120901|2012-08-22 18:00,23,938.25,938.25,938.25,938.25,1
20120901|2012-08-23 03:00,23,939,939,939,939,2
20120901|2012-08-23 05:00,23,941.75,941.75,941.75,941.75,1
20120901|2012-08-23 06:00,23,941.5,941.75,941.5,941.75,30
20120901|2012-08-23 06:30,23,942,942,942,942,10
20120901|2012-08-23 07:30,23,941.25,943,941.25,943,22
20120901|2012-08-23 08:00,23,942.25,942.25,942.25,942.25,1
20120901|2012-08-23 08:30,23,941.5,943,941.5,942,25
20120901|2012-08-23 09:00,23,941.25,944.25,940.5,944.25,17
20120901|2012-08-23 09:30,23,944,945.75,942.25,942.25,75
20120901|2012-08-23 10:00,23,940.75,942.25,939.25,941.5,35
20120901|2012-08-23 10:30,23,940.75,940.75,930,930,49
20120901|2012-08-23 11:00,23,929.75,932,928,928,58
20120901|2012-08-23 11:30,23,931,931.5,923,923,17
20120901|2012-08-23 12:00,23,919,920.5,918,918.75,28
20120901|2012-08-23 12:30,23,918.75,920.75,917.5,920.75,26
20120901|2012-08-23 13:00,23,921,924,919.25,923.25,52
20120901|2012-08-23 13:30,23,921.25,921.75,919.5,920.75,100
20120901|2012-08-23 17:00,24,917.5,921,917.5,921,11
20120901|2012-08-23 18:00,24,920,920,920,920,1
20120901|2012-08-23 19:30,24,921.25,921.25,921.25,921.25,1
20120901|2012-08-23 20:00,24,921.25,921.25,920.25,920.25,2
20120901|2012-08-23 20:30,24,921.5,921.75,920.75,920.75,7
20120901|2012-08-23 21:00,24,921,921,921,921,2
20120901|2012-08-23 21:30,24,921,921,921,921,3
20120901|2012-08-23 22:00,24,921,921,921,921,12
20120901|2012-08-23 22:30,24,921,921,921,921,4
20120901|2012-08-23 23:00,24,922,925,922,925,11
20120901|2012-08-24 07:30,24,925,925,925,925,1
20120901|2012-08-24 08:00,24,927,927,925.25,925.25,2
20120901|2012-08-24 08:30,24,925,926.25,925,926.25,16
20120901|2012-08-24 09:00,24,924.5,926.5,924.25,925.75,31
20120901|2012-08-24 09:30,24,925.5,925.75,916.75,916.75,59
20120901|2012-08-24 10:00,24,916.5,916.5,911.5,911.5,160
20120901|2012-08-24 10:30,24,911,914.25,909.5,912.25,95
20120901|2012-08-24 11:00,24,912,915.25,911.5,915,33
20120901|2012-08-24 11:30,24,913.75,916,913.75,915,12
20120901|2012-08-24 12:00,24,913.75,915,913.75,915,6
20120901|2012-08-24 12:30,24,914,916.25,914,916.25,27
20120901|2012-08-24 13:00,24,916,919.25,916,918,52
20120901|2012-08-24 13:30,24,918.25,919.5,917.5,918.5,88
20120901|2012-08-24 14:00,24,918.5,920,918.5,920,13
20120901|2012-08-26 17:00,27,920.5,920.5,920,920,4
20120901|2012-08-26 19:30,27,927.5,930.75,927.5,930.75,7
20120901|2012-08-27 04:00,27,923,923,923,923,1
20120901|2012-08-27 04:30,27,923,923,923,923,9
20120901|2012-08-27 07:30,27,922.5,922.5,922.5,922.5,26
20120901|2012-08-27 08:00,27,923.5,923.5,920,920,2
20120901|2012-08-27 08:30,27,920,921,916,916,25
20120901|2012-08-27 09:00,27,917.25,919,916.25,919,36
20120901|2012-08-27 09:30,27,917.25,921.25,916,920.75,90
20120901|2012-08-27 10:00,27,919.5,920.5,916.75,917,17
20120901|2012-08-27 10:30,27,917.5,917.5,915.25,916,98
20120901|2012-08-27 11:00,27,916.25,917.25,915,917.25,32
20120901|2012-08-27 11:30,27,916.25,918.25,916.25,918.25,29
20120901|2012-08-27 12:00,27,918.25,918.25,916.5,916.5,15
20120901|2012-08-27 12:30,27,916.25,917.5,915,915.25,38
20120901|2012-08-27 13:00,27,915,916,915,915.75,15
20120901|2012-08-27 13:30,27,915,915,911.75,912.75,66
20120901|2012-08-27 17:00,28,912.75,914,912.75,914,22
20120901|2012-08-27 18:00,28,912.75,912.75,912,912,2
20120901|2012-08-27 20:00,28,914,914,914,914,8
20120901|2012-08-27 20:30,28,914,914,914,914,7
20120901|2012-08-28 02:00,28,909,909,909,909,1
20120901|2012-08-28 05:00,28,915,915,915,915,4
20120901|2012-08-28 05:30,28,915,915,915,915,14
20120901|2012-08-28 07:00,28,910,910,910,910,2
20120901|2012-08-28 07:30,28,908.75,910,908.75,910,17
20120901|2012-08-28 08:00,28,910.25,910.25,910,910,4
20120901|2012-08-28 08:30,28,911.5,911.75,907.75,908.5,14
20120901|2012-08-28 09:00,28,909,909,907.5,909,15
20120901|2012-08-28 09:30,28,908.75,918.25,908.25,918.25,139
20120901|2012-08-28 10:00,28,916,918.5,912.25,918.25,45
20120901|2012-08-28 10:30,28,917.75,918,916,917,50
20120901|2012-08-28 11:00,28,917.75,918,916.75,917,51
20120901|2012-08-28 11:30,28,915.75,917,915.5,915.5,8
20120901|2012-08-28 12:00,28,915.25,915.5,911.75,913,140
20120901|2012-08-28 12:30,28,910.75,912.5,910,911.75,78
20120901|2012-08-28 13:00,28,913.25,913.5,911.25,912,13
20120901|2012-08-28 13:30,28,911.75,911.75,910,910,14
20120901|2012-08-28 14:00,28,910,910,910,910,8
20120901|2012-08-28 17:00,29,910.5,910.5,909.75,910,18
20120901|2012-08-28 20:00,29,910,910,910,910,1
20120901|2012-08-28 20:30,29,910,910.5,910,910.5,27
20120901|2012-08-29 01:00,29,910.5,911,910.5,911,7
20120901|2012-08-29 02:30,29,911.5,913,911.5,913,3
20120901|2012-08-29 03:30,29,915,915,915,915,6
20120901|2012-08-29 04:00,29,915,917,915,917,7
20120901|2012-08-29 04:30,29,918,920,918,920,5
20120901|2012-08-29 05:00,29,920,920,920,920,1
20120901|2012-08-29 07:00,29,917.5,917.5,917.5,917.5,3
20120901|2012-08-29 07:30,29,918,918,918,918,5
20120901|2012-08-29 08:00,29,919,919.5,918.5,919.5,9
20120901|2012-08-29 08:30,29,918.75,918.75,917.5,918,22
20120901|2012-08-29 09:00,29,917.25,918,917.25,918,9
20120901|2012-08-29 09:30,29,919,928.5,919,928.5,57
20120901|2012-08-29 10:00,29,928.5,932,928.25,931.25,65
20120901|2012-08-29 10:30,29,931.25,932.5,930.5,931.5,25
20120901|2012-08-29 11:00,29,930.75,936.25,930,936.25,30
20120901|2012-08-29 11:30,29,936.25,938,935,935,33
20120901|2012-08-29 12:00,29,935,936.5,935,936.5,19
20120901|2012-08-29 12:30,29,938,939,938,938.25,15
20120901|2012-08-29 13:00,29,938,939,938,938,22
20120901|2012-08-29 13:30,29,938,941.5,936.25,941.25,105
20120901|2012-08-29 17:00,30,937,937,937,937,2
20120901|2012-08-29 17:30,30,937,937,937,937,3
20120901|2012-08-30 08:00,30,937.5,937.5,937.5,937.5,1
20120901|2012-08-30 08:30,30,935.5,935.5,935.5,935.5,1
20120901|2012-08-30 09:00,30,936.75,936.75,936.5,936.5,2
20120901|2012-08-30 09:30,30,937,937,930.5,931,111
20120901|2012-08-30 10:00,30,931,934.5,931,934.5,110
20120901|2012-08-30 10:30,30,935,940,935,940,33
20120901|2012-08-30 11:00,30,940,942,940,942,5
20120901|2012-08-30 11:30,30,938.5,941,938.5,941,11
20120901|2012-08-30 12:00,30,941.25,945,941,945,15
20120901|2012-08-30 12:30,30,946,952.75,946,950,68
20120901|2012-08-30 13:00,30,949.5,949.5,945.5,946,79
20120901|2012-08-30 13:30,30,944.75,946,940,940,11
20120901|2012-08-30 17:00,31,937.5,937.5,936.25,936.25,4
20120901|2012-08-30 18:30,31,938,938,938,938,1
20120901|2012-08-31 09:00,31,934.75,934.75,934.75,934.75,1
20120901|2012-08-31 09:30,31,934.5,934.5,927,927,10
20120901|2012-08-31 10:00,31,928.25,928.25,928.25,928.25,1
20120901|2012-08-31 10:30,31,925.25,927.5,925,927.5,12
20120901|2012-08-31 11:00,31,929.25,929.25,929.25,929.25,1
20120901|2012-08-31 11:30,31,932.75,935,931.25,934.75,23
20120901|2012-08-31 12:00,31,935.5,935.5,935.25,935.25,2
20120901|2012-08-31 12:30,31,935.25,935.25,935.25,935.25,1
20120901|2012-08-31 13:00,31,937,937,937,937,1
20120901|2012-09-04 09:30,4,948,948,948,948,1
20120901|2012-09-04 10:00,4,945,945,945,945,2
20120901|2012-09-04 11:00,4,940,940,939.5,939.75,31
20120901|2012-09-04 13:00,4,927.75,927.75,913.75,921.25,33
20120901|2012-09-04 13:30,4,921.25,921.25,921.25,921.25,1
20120901|2012-09-05 13:30,5,917,917,917,917,2
20120901|2012-09-05 17:00,6,918,918,918,918,1
20120901|2012-09-07 10:30,7,939.75,940,939.75,940,4
20120901|2012-09-10 09:30,10,935,935.75,935,935.75,2
20120901|2012-09-10 11:30,10,935.75,935.75,935.75,935.75,2
20120901|2012-09-10 12:00,10,935.5,935.75,931,931.25,9
20120901|2012-09-10 13:00,10,935.75,936,935.75,936,3
20120901|2012-09-11 11:30,11,929.25,929.25,929.25,929.25,1
20120901|2012-09-12 09:00,12,931.5,931.5,931.5,931.5,3
20120901|2012-09-12 09:30,12,924,924,924,924,1
20120901|2012-09-12 11:30,12,929.5,929.5,929.5,929.5,1
20120901|2012-09-14 06:30,14,946.25,946.25,946.25,946.25,1
20121201|2012-01-20 11:30,20,758.25,758.25,758.25,758.25,1
20121201|2012-01-20 12:00,20,757,757,757,757,3
20121201|2012-01-20 12:30,20,756.75,758,755.75,758,37
20121201|2012-01-20 13:00,20,758,761,758,759.75,140
20121201|2012-01-22 18:00,23,760,760,760,760,1
20121201|2012-01-23 09:30,23,764,765.5,760.75,764.75,9
20121201|2012-01-23 10:00,23,764,765.25,763.25,763.25,13
20121201|2012-01-23 10:30,23,763.5,763.5,761.25,762.75,11
20121201|2012-01-23 11:00,23,762.25,762.25,761.75,761.75,2
20121201|2012-01-23 11:30,23,760.75,761,760,761,33
20121201|2012-01-23 12:00,23,761,763.5,761,763.25,20
20121201|2012-01-23 12:30,23,762,762,762,762,2
20121201|2012-01-23 13:00,23,763.5,764.25,761,761,100
20121201|2012-01-23 22:00,24,761.75,761.75,761.75,761.75,1
20121201|2012-01-24 04:30,24,760.5,760.5,760.5,760.5,1
20121201|2012-01-24 07:00,24,760.75,760.75,760.75,760.75,1
20121201|2012-01-24 09:30,24,767.75,773.5,767.75,771.25,48
20121201|2012-01-24 10:00,24,771.75,775,770.75,774,17
20121201|2012-01-24 10:30,24,772.5,773,772.25,773,11
20121201|2012-01-24 11:00,24,773.25,773.5,772,772,47
20121201|2012-01-24 11:30,24,773.75,774.75,772.75,774.75,24
20121201|2012-01-24 12:30,24,772,772,772,772,26
20121201|2012-01-24 13:00,24,771.25,772.25,769.25,770.25,103
20121201|2012-01-25 02:00,25,770,770,770,770,4
20121201|2012-01-25 03:30,25,773,773,773,773,1
20121201|2012-01-25 04:30,25,773,774,773,774,6
20121201|2012-01-25 06:30,25,774.5,774.5,774.5,774.5,1
20121201|2012-01-25 07:00,25,775.5,775.5,775.5,775.5,1
20121201|2012-01-25 09:30,25,774.25,784,771.75,771.75,115
20121201|2012-01-25 10:00,25,771.75,774.75,768.5,768.5,64
20121201|2012-01-25 10:30,25,771.25,773.25,771.25,772.75,9
20121201|2012-01-25 11:00,25,776,776,776,776,3
20121201|2012-01-25 11:30,25,776,778.5,776,776,7
20121201|2012-01-25 12:00,25,775,776,775,776,8
20121201|2012-01-25 12:30,25,777,777.25,777,777.25,2
20121201|2012-01-25 13:00,25,777,777.25,776,776.75,62
20121201|2012-01-25 19:00,26,778,779,777.75,779,9
20121201|2012-01-26 00:30,26,777.5,777.75,776.5,776.75,14
20121201|2012-01-26 01:00,26,777,777,776.5,777,8
20121201|2012-01-26 02:00,26,779,779.25,778.75,778.75,6
20121201|2012-01-26 02:30,26,779.25,779.25,779.25,779.25,1
20121201|2012-01-26 04:00,26,780,781,780,781,6
20121201|2012-01-26 05:00,26,784.25,784.25,784.25,784.25,3
20121201|2012-01-26 05:30,26,784.5,786,784.5,786,8
20121201|2012-01-26 07:00,26,787,787,785.5,785.5,2
20121201|2012-01-26 09:30,26,785.5,789,783.75,788,32
20121201|2012-01-26 10:00,26,788,788,785,787.75,18
20121201|2012-01-26 10:30,26,788,789,787.5,787.5,11
20121201|2012-01-26 11:00,26,785.75,788.25,785.75,788.25,12
20121201|2012-01-26 11:30,26,789.5,789.5,789,789.25,11
20121201|2012-01-26 12:00,26,788.5,788.5,787.25,787.25,3
20121201|2012-01-26 12:30,26,786.75,786.75,783.5,786.75,14
20121201|2012-01-26 13:00,26,787,790,785.5,790,35
20121201|2012-01-27 01:00,27,782,782,782,782,2
20121201|2012-01-27 01:30,27,783.5,783.5,783.5,783.5,1
20121201|2012-01-27 02:00,27,783.25,783.25,783.25,783.25,1
20121201|2012-01-27 03:00,27,784.5,784.5,784.5,784.5,1
20121201|2012-01-27 04:30,27,785.25,785.25,785.25,785.25,1
20121201|2012-01-27 09:30,27,783.25,788.5,783.25,783.75,49
20121201|2012-01-27 10:00,27,783.75,785.5,781.75,784,30
20121201|2012-01-27 10:30,27,784,787,784,786,28
20121201|2012-01-27 11:00,27,783.75,783.75,782.75,783.75,5
20121201|2012-01-27 11:30,27,783.5,783.75,781.75,782,26
20121201|2012-01-27 12:30,27,781.75,784,781.75,782,14
20121201|2012-01-27 13:00,27,782.25,782.75,779.25,779.25,30
20121201|2012-01-29 18:00,30,781.5,783,781.5,783,4
20121201|2012-01-30 02:00,30,778.5,778.5,778.5,778.5,1
20121201|2012-01-30 06:00,30,778,778,778,778,1
20121201|2012-01-30 07:00,30,777.75,778,777.75,778,5
20121201|2012-01-30 09:30,30,776.25,776.25,769.75,770.75,10
20121201|2012-01-30 10:00,30,772.5,775,772.5,774.75,5
20121201|2012-01-30 10:30,30,774,774.5,774,774,6
20121201|2012-01-30 11:00,30,774.5,775,774.5,775,11
20121201|2012-01-30 11:30,30,776,777.25,775.25,777.25,19
20121201|2012-01-30 12:00,30,775,778.5,774.5,778.5,20
20121201|2012-01-30 12:30,30,777,777,777,777,6
20121201|2012-01-30 13:00,30,775,778,773,775,105
20121201|2012-01-31 02:00,31,777,777,777,777,9
20121201|2012-01-31 03:00,31,777.25,778.25,777.25,778.25,18
20121201|2012-01-31 03:30,31,778.25,778.5,778.25,778.5,3
20121201|2012-01-31 04:00,31,778.75,781,778.75,781,10
20121201|2012-01-31 05:00,31,781.5,782.5,781.5,782.5,6
20121201|2012-01-31 09:30,31,786,790.5,785,790.25,19
20121201|2012-01-31 10:00,31,791,791.75,787,787,28
20121201|2012-01-31 10:30,31,788,789,787,789,5
20121201|2012-01-31 11:00,31,785.75,787,785.5,787,7
20121201|2012-01-31 11:30,31,787,789.5,787,787,17
20121201|2012-01-31 12:00,31,788.5,788.5,788,788,2
20121201|2012-01-31 12:30,31,789.75,790.5,789.5,790.5,10
20121201|2012-01-31 13:00,31,790,790.75,787.75,790.75,70
20121201|2012-01-31 18:00,1,787.75,793,787.75,793,4
20121201|2012-01-31 20:00,1,794.75,794.75,794.75,794.75,2
20121201|2012-02-01 03:30,1,798,798.5,798,798,8
20121201|2012-02-01 05:00,1,799,799,799,799,2
20121201|2012-02-01 05:30,1,798.25,798.25,798.25,798.25,1
20121201|2012-02-01 06:00,1,798,798,797.5,797.5,2
20121201|2012-02-01 07:00,1,799.25,799.25,799.25,799.25,1
20121201|2012-02-01 09:30,1,791.75,804,791.75,798.5,117
20121201|2012-02-01 10:00,1,798.75,798.75,797,798.5,34
20121201|2012-02-01 10:30,1,798.5,798.5,798,798.5,15
20121201|2012-02-01 11:00,1,797.25,797.25,796.5,796.5,2
20121201|2012-02-01 11:30,1,796.25,796.25,794,795,34
20121201|2012-02-01 12:00,1,795.5,797,795.25,797,30
20121201|2012-02-01 12:30,1,797.5,800,797.5,798.5,119
20121201|2012-02-01 13:00,1,797.25,800,797,797,99
20121201|2012-02-01 19:00,2,792.75,792.75,792.75,792.75,1
20121201|2012-02-01 21:30,2,795.5,795.5,794.75,795.25,6
20121201|2012-02-02 03:30,2,796,796,795.75,795.75,2
20121201|2012-02-02 04:00,2,795.5,795.5,795.25,795.25,2
20121201|2012-02-02 04:30,2,795.25,795.25,795.25,795.25,1
20121201|2012-02-02 05:00,2,794.25,794.5,792.5,792.5,10
20121201|2012-02-02 05:30,2,792.5,792.5,792.5,792.5,1
20121201|2012-02-02 06:00,2,792.25,792.75,792.25,792.75,19
20121201|2012-02-02 06:30,2,792.5,792.5,792.5,792.5,1
20121201|2012-02-02 07:00,2,794.25,794.25,794.25,794.25,1
20121201|2012-02-02 09:30,2,792,798.25,792,797,36
20121201|2012-02-02 10:00,2,795.75,801.25,795.75,801.25,96
20121201|2012-02-02 10:30,2,801.25,802,798.5,799,7
20121201|2012-02-02 11:00,2,800,800,800,800,1
20121201|2012-02-02 11:30,2,795,796,795,796,3
20121201|2012-02-02 12:00,2,798,798,798,798,3
20121201|2012-02-02 12:30,2,797,797,796,796.25,12
20121201|2012-02-02 13:00,2,791.75,793.5,791,791,72
20121201|2012-02-02 18:00,3,792.25,792.25,792.25,792.25,1
20121201|2012-02-02 19:00,3,791.5,791.5,789.75,789.75,6
20121201|2012-02-02 19:30,3,789,792.75,789,792.75,8
20121201|2012-02-03 03:00,3,792.75,792.75,792.75,792.75,2
20121201|2012-02-03 04:30,3,797.25,797.25,797.25,797.25,1
20121201|2012-02-03 05:00,3,797.5,797.5,797.5,797.5,1
20121201|2012-02-03 09:30,3,794,794,784.75,788.75,49
20121201|2012-02-03 10:00,3,788.75,791.5,788.75,790.5,53
20121201|2012-02-03 10:30,3,790.5,794.5,790.5,794.5,58
20121201|2012-02-03 11:00,3,795,795.5,791,792,6
20121201|2012-02-03 11:30,3,792.75,794,792.75,794,7
20121201|2012-02-03 12:00,3,792.5,794,792,794,12
20121201|2012-02-03 12:30,3,794,795,793.5,795,14
20121201|2012-02-03 13:00,3,795,795.75,793,794,75
20121201|2012-02-06 00:30,6,792.75,792.75,792.75,792.75,1
20121201|2012-02-06 01:00,6,793,793,793,793,2
20121201|2012-02-06 03:30,6,792.75,792.75,792.75,792.75,1
20121201|2012-02-06 04:00,6,795.75,795.75,795.75,795.75,1
20121201|2012-02-06 06:30,6,795.25,795.5,794.75,795.5,6
20121201|2012-02-06 07:00,6,794.5,794.5,793.25,794,6
20121201|2012-02-06 09:30,6,794,796,793,795,21
20121201|2012-02-06 10:00,6,794.25,798.5,794.25,798.5,14
20121201|2012-02-06 11:00,6,797,797,796.25,796.75,23
20121201|2012-02-06 12:00,6,796,796.25,796,796,21
20121201|2012-02-06 12:30,6,797,798,797,798,13
20121201|2012-02-06 13:00,6,796.75,796.75,794.25,794.25,27
20121201|2012-02-06 18:00,7,795,795,795,795,2
20121201|2012-02-06 18:30,7,795.75,795.75,795,795,7
20121201|2012-02-06 23:30,7,795,795,795,795,1
20121201|2012-02-07 00:30,7,795.75,795.75,795.25,795.25,3
20121201|2012-02-07 01:00,7,797,797,797,797,2
20121201|2012-02-07 03:00,7,795.5,795.5,795.25,795.25,2
20121201|2012-02-07 05:00,7,795.75,795.75,795,795.25,7
20121201|2012-02-07 05:30,7,793.25,793.25,793,793,2
20121201|2012-02-07 06:00,7,792.75,793.25,791.75,791.75,19
20121201|2012-02-07 09:30,7,794,795,793,793.75,24
20121201|2012-02-07 10:00,7,791.75,793,791.75,793,3
20121201|2012-02-07 10:30,7,792,794,791.5,794,5
20121201|2012-02-07 11:00,7,793.25,797.25,793.25,797.25,14
20121201|2012-02-07 11:30,7,797.5,800,797,799,18
20121201|2012-02-07 12:00,7,799.75,799.75,799.25,799.75,11
20121201|2012-02-07 12:30,7,798.5,799,797,797.75,35
20121201|2012-02-07 13:00,7,798.5,799,789.25,789.25,63
20121201|2012-02-08 07:00,8,797.25,797.5,797.25,797.5,2
20121201|2012-02-08 09:30,8,797.75,797.75,796.25,796.25,15
20121201|2012-02-08 10:00,8,794.75,795,789,789,17
20121201|2012-02-08 10:30,8,789.75,790.75,788.5,788.75,79
20121201|2012-02-08 11:00,8,788.75,790.75,785.5,788.25,61
20121201|2012-02-08 11:30,8,789.5,791.75,788.5,789.5,8
20121201|2012-02-08 12:00,8,789.5,791.75,789.5,791.75,12
20121201|2012-02-08 12:30,8,789.75,793,788.5,793,16
20121201|2012-02-08 13:00,8,792.75,793,789.75,792.5,48
20121201|2012-02-09 07:00,9,789.5,789.5,789.5,789.5,1
20121201|2012-02-09 09:30,9,789.25,799,788.75,798.5,60
20121201|2012-02-09 10:00,9,797.5,797.5,791.25,791.25,4
20121201|2012-02-09 10:30,9,790.5,790.5,785.75,789,21
20121201|2012-02-09 11:00,9,788.5,788.5,788.5,788.5,4
20121201|2012-02-09 11:30,9,788.5,788.5,787,787,8
20121201|2012-02-09 12:00,9,786,786,784.75,784.75,55
20121201|2012-02-09 12:30,9,784.75,785,784.75,785,4
20121201|2012-02-09 13:00,9,783.75,787.75,783.75,787.75,55
20121201|2012-02-09 18:00,10,785,785,785,785,10
20121201|2012-02-09 20:00,10,783.25,783.25,783.25,783.25,1
20121201|2012-02-10 01:00,10,781,781,780.5,780.5,2
20121201|2012-02-10 09:30,10,778,782,778,780,20
20121201|2012-02-10 10:00,10,780,780,780,780,5
20121201|2012-02-10 10:30,10,780,780,779.25,779.25,14
20121201|2012-02-10 11:00,10,779,779.75,777.5,777.5,32
20121201|2012-02-10 11:30,10,777.25,778.5,777,778.25,15
20121201|2012-02-10 12:00,10,778.25,779,777.25,778.5,33
20121201|2012-02-10 12:30,10,776.75,776.75,774,774,29
20121201|2012-02-10 13:00,10,773.5,773.75,763,763,149
20121201|2012-02-12 18:30,13,771.75,771.75,771.75,771.75,1
20121201|2012-02-13 02:30,13,775.75,775.75,775.75,775.75,1
20121201|2012-02-13 06:30,13,775,775,775,775,2
20121201|2012-02-13 09:30,13,773.25,774.75,773.25,774,6
20121201|2012-02-13 10:00,13,775,775.5,774.5,775.5,6
20121201|2012-02-13 10:30,13,773.75,773.75,771.75,771.75,3
20121201|2012-02-13 11:00,13,771.75,771.75,771.75,771.75,7
20121201|2012-02-13 11:30,13,773,773.25,773,773.25,3
20121201|2012-02-13 12:00,13,771.75,771.75,771.75,771.75,10
20121201|2012-02-13 12:30,13,771.75,774,771.75,774,9
20121201|2012-02-13 13:00,13,772.25,775.5,771.75,775,51
20121201|2012-02-13 18:00,14,775.5,775.5,775.5,775.5,3
20121201|2012-02-13 18:30,14,776.25,776.75,776.25,776.75,2
20121201|2012-02-13 20:00,14,776.5,776.5,776.5,776.5,1
20121201|2012-02-14 03:00,14,776.25,776.25,776.25,776.25,1
20121201|2012-02-14 03:30,14,776,776,776,776,1
20121201|2012-02-14 09:30,14,775.75,778,775.75,776.5,10
20121201|2012-02-14 10:00,14,777.75,777.75,776,776,38
20121201|2012-02-14 10:30,14,781.25,782.25,781,782,9
20121201|2012-02-14 11:00,14,779,779,778.75,778.75,2
20121201|2012-02-14 12:00,14,780.5,780.75,778,778.5,14
20121201|2012-02-14 12:30,14,780.25,781.75,778.25,778.5,18
20121201|2012-02-14 13:00,14,777.5,778.5,776.25,776.5,17
20121201|2012-02-14 18:30,15,777,777,777,777,1
20121201|2012-02-15 09:30,15,779.75,779.75,777.25,779.5,35
20121201|2012-02-15 10:00,15,779.5,782,779.5,781,17
20121201|2012-02-15 10:30,15,780.75,780.75,778.75,778.75,40
20121201|2012-02-15 11:00,15,778.25,778.25,778.25,778.25,1
20121201|2012-02-15 12:00,15,776,776,773.25,774.75,26
20121201|2012-02-15 12:30,15,773.5,774.75,772,773.25,21
20121201|2012-02-15 13:00,15,772.25,772.25,772.25,772.25,16
20121201|2012-02-15 23:30,16,774.25,774.75,774,774,9
20121201|2012-02-16 00:00,16,773.5,773.5,773.5,773.5,2
20121201|2012-02-16 01:00,16,773.25,773.25,773.25,773.25,3
20121201|2012-02-16 02:30,16,771.5,771.5,771.5,771.5,1
20121201|2012-02-16 03:30,16,771,771.25,769,769,25
20121201|2012-02-16 09:30,16,777.25,778.25,774.5,774.5,58
20121201|2012-02-16 10:00,16,776.25,779.25,776.25,778.5,141
20121201|2012-02-16 10:30,16,778.5,779.75,778,779.75,28
20121201|2012-02-16 11:00,16,780.25,780.5,780,780,19
20121201|2012-02-16 11:30,16,780,780,778.5,779,34
20121201|2012-02-16 12:00,16,780,780.5,779.5,780.5,66
20121201|2012-02-16 12:30,16,780,780.5,780,780.5,14
20121201|2012-02-16 13:00,16,781.75,801.25,781.75,797.5,841
20121201|2012-02-16 18:00,17,796.5,796.5,790.75,790.75,35
20121201|2012-02-16 18:30,17,790.75,790.75,788,788,6
20121201|2012-02-16 19:00,17,789.25,790.75,789.25,790.75,12
20121201|2012-02-16 20:00,17,792,792,792,792,8
20121201|2012-02-16 21:00,17,792,792,792,792,11
20121201|2012-02-16 21:30,17,792,793,792,793,2
20121201|2012-02-16 22:30,17,793,793,793,793,1
20121201|2012-02-17 03:30,17,793,793,793,793,5
20121201|2012-02-17 04:00,17,793,793,793,793,5
20121201|2012-02-17 04:30,17,793,794,793,794,9
20121201|2012-02-17 05:00,17,794,794,793.25,793.25,4
20121201|2012-02-17 06:00,17,793.5,793.5,793.5,793.5,1
20121201|2012-02-17 06:30,17,793.5,794,793.5,794,4
20121201|2012-02-17 07:00,17,794,795,794,795,7
20121201|2012-02-17 09:30,17,792.25,795.5,791.25,794,97
20121201|2012-02-17 10:00,17,794,794,792.5,792.5,5
20121201|2012-02-17 10:30,17,792,792,792,792,3
20121201|2012-02-17 11:00,17,791.75,797,791.75,797,49
20121201|2012-02-17 11:30,17,795.5,795.75,795.5,795.5,3
20121201|2012-02-17 12:00,17,795.75,796.25,794,794,16
20121201|2012-02-17 12:30,17,794.25,797,794.25,797,18
20121201|2012-02-17 13:00,17,796.25,798,792.75,794.75,69
20121201|2012-02-20 18:00,21,795.25,795.25,795.25,795.25,1
20121201|2012-02-21 09:30,21,792.75,793.25,787,787,32
20121201|2012-02-21 10:00,21,783.75,785.25,783,784,40
20121201|2012-02-21 10:30,21,783.5,783.5,778.5,779.25,88
20121201|2012-02-21 11:00,21,779,780,779,780,4
20121201|2012-02-21 11:30,21,780.25,781.25,780.25,781.25,4
20121201|2012-02-21 12:00,21,783,784,783,784,5
20121201|2012-02-21 12:30,21,786.25,786.25,786.25,786.25,4
20121201|2012-02-21 13:00,21,786,789,785,788,30
20121201|2012-02-22 05:00,22,788.25,788.25,788.25,788.25,1
20121201|2012-02-22 09:30,22,786,786.5,785,785,19
20121201|2012-02-22 10:00,22,782,784.25,782,784.25,7
20121201|2012-02-22 10:30,22,784.5,785.75,784.5,785.75,4
20121201|2012-02-22 11:00,22,786.5,786.5,786.5,786.5,1
20121201|2012-02-22 11:30,22,789.5,789.5,789.5,789.5,2
20121201|2012-02-22 12:00,22,790.75,790.75,789.75,790.25,4
20121201|2012-02-22 13:00,22,796,796.5,794.75,796,26
20121201|2012-02-22 18:00,23,797,798,797,798,5
20121201|2012-02-22 19:30,23,796,796,796,796,1
20121201|2012-02-23 01:30,23,794.5,794.5,794.5,794.5,1
20121201|2012-02-23 09:30,23,794.75,794.75,787.5,790.75,20
20121201|2012-02-23 10:00,23,787,788,787,788,10
20121201|2012-02-23 10:30,23,788,788,788,788,19
20121201|2012-02-23 11:00,23,788,788,784.5,784.5,3
20121201|2012-02-23 11:30,23,784.5,784.5,782.75,782.75,4
20121201|2012-02-23 12:00,23,783.25,784.5,783.25,784.5,8
20121201|2012-02-23 12:30,23,786.25,788.5,786.25,787,22
20121201|2012-02-23 13:00,23,787.25,787.25,784.25,784.25,35
20121201|2012-02-23 18:30,24,784.5,785.5,784.5,785.5,3
20121201|2012-02-24 03:30,24,788.25,788.75,788.25,788.75,2
20121201|2012-02-24 07:00,24,784.5,784.5,783.5,783.5,4
20121201|2012-02-24 09:30,24,784.5,784.75,778,778,33
20121201|2012-02-24 10:00,24,778,779.5,778,779,10
20121201|2012-02-24 10:30,24,778,783.25,778,783.25,28
20121201|2012-02-24 11:00,24,784.25,784.5,782.75,782.75,18
20121201|2012-02-24 11:30,24,783,783,783,783,4
20121201|2012-02-24 12:00,24,784.5,784.5,784.5,784.5,1
20121201|2012-02-24 12:30,24,783,784,780.5,780.5,9
20121201|2012-02-24 13:00,24,781,781.5,781,781.5,17
20121201|2012-02-26 18:00,27,783.5,785,783.5,784.75,8
20121201|2012-02-27 05:30,27,781,781,781,781,2
20121201|2012-02-27 06:30,27,781.25,781.25,781.25,781.25,1
20121201|2012-02-27 09:30,27,785.25,785.25,777,779.75,22
20121201|2012-02-27 10:00,27,778.5,782,778.5,782,8
20121201|2012-02-27 10:30,27,783,787,783,787,9
20121201|2012-02-27 11:00,27,786,786,783,784,8
20121201|2012-02-27 11:30,27,784.5,785.5,783.25,785.5,10
20121201|2012-02-27 12:00,27,785.5,787,785.5,787,9
20121201|2012-02-27 12:30,27,787.25,792.75,787.25,792.5,37
20121201|2012-02-27 13:00,27,791.5,793,790.25,790.25,28
20121201|2012-02-27 18:00,28,791,791,790.5,791,7
20121201|2012-02-28 03:00,28,790,790,790,790,1
20121201|2012-02-28 04:00,28,791,791,791,791,1
20121201|2012-02-28 04:30,28,792.5,794,792.5,794,2
20121201|2012-02-28 06:00,28,794.25,794.25,794.25,794.25,1
20121201|2012-02-28 06:30,28,794.5,795,794.5,795,3
20121201|2012-02-28 09:30,28,795.25,797,795,797,18
20121201|2012-02-28 10:00,28,796.75,797,795.5,795.5,9
20121201|2012-02-28 10:30,28,796,796.5,795.5,796,37
20121201|2012-02-28 11:00,28,796,797,793.5,797,49
20121201|2012-02-28 11:30,28,798,798.5,798,798,7
20121201|2012-02-28 12:00,28,798,799,798,799,26
20121201|2012-02-28 13:00,28,798,801.75,798,801,55
20121201|2012-02-28 18:00,29,801,801.25,800,801.25,11
20121201|2012-02-28 18:30,29,801.25,801.25,801.25,801.25,3
20121201|2012-02-29 01:00,29,801.25,801.25,801.25,801.25,1
20121201|2012-02-29 03:30,29,802,802,802,802,7
20121201|2012-02-29 05:00,29,802,802,802,802,4
20121201|2012-02-29 05:30,29,802.5,802.5,802.5,802.5,1
20121201|2012-02-29 06:00,29,803.5,803.5,803.5,803.5,3
20121201|2012-02-29 06:30,29,804.5,804.5,804.5,804.5,1
20121201|2012-02-29 07:00,29,804.5,804.5,804.5,804.5,2
20121201|2012-02-29 09:30,29,801,804,798.75,799.5,26
20121201|2012-02-29 10:00,29,801.5,802.25,801,802.25,6
20121201|2012-02-29 10:30,29,800,800,799.75,799.75,2
20121201|2012-02-29 11:00,29,802.5,805,802.25,803.75,17
20121201|2012-02-29 11:30,29,805,805,801.75,802,24
20121201|2012-02-29 12:00,29,801,803.5,801,802,12
20121201|2012-02-29 12:30,29,805,806,805,806,16
20121201|2012-02-29 13:00,29,806,807,801.25,801.25,37
20121201|2012-02-29 18:00,1,799,799,798.75,798.75,3
20121201|2012-02-29 19:30,1,800,800,800,800,2
20121201|2012-03-01 00:00,1,800,800.25,800,800.25,2
20121201|2012-03-01 00:30,1,801,801,801,801,2
20121201|2012-03-01 06:30,1,805.25,805.25,805.25,805.25,1
20121201|2012-03-01 09:30,1,800,805,800,802,32
20121201|2012-03-01 10:00,1,806.25,809.5,804.75,807.75,79
20121201|2012-03-01 10:30,1,809.5,809.5,805,806.25,27
20121201|2012-03-01 11:00,1,806,810,806,810,23
20121201|2012-03-01 11:30,1,809,809,808.25,808.75,4
20121201|2012-03-01 12:00,1,808,808,808,808,1
20121201|2012-03-01 12:30,1,808,808,803.75,803.75,33
20121201|2012-03-01 13:00,1,807,807,801.75,802,45
20121201|2012-03-01 18:00,2,802,802,802,802,2
20121201|2012-03-01 19:00,2,802,802,802,802,8
20121201|2012-03-01 20:30,2,801.5,801.5,801.5,801.5,6
20121201|2012-03-02 01:30,2,802.25,802.25,801.5,801.5,9
20121201|2012-03-02 05:00,2,803.5,803.5,803.5,803.5,1
20121201|2012-03-02 06:00,2,803.25,803.25,803.25,803.25,2
20121201|2012-03-02 06:30,2,804,804,803.75,803.75,2
20121201|2012-03-02 07:00,2,804,805,804,805,11
20121201|2012-03-02 09:30,2,804,804,800.5,800.5,7
20121201|2012-03-02 10:00,2,800.5,803,800.5,802,24
20121201|2012-03-02 10:30,2,803,804,802,804,15
20121201|2012-03-02 11:00,2,804.5,805.25,804.5,805,20
20121201|2012-03-02 11:30,2,803.75,803.75,803.75,803.75,1
20121201|2012-03-02 12:00,2,803.75,803.75,803.5,803.5,10
20121201|2012-03-02 12:30,2,804.75,804.75,804.75,804.75,1
20121201|2012-03-02 13:00,2,806,810,803.5,803.5,74
20121201|2012-03-04 18:00,5,809,809,809,809,1
20121201|2012-03-04 19:00,5,810,810,810,810,1
20121201|2012-03-05 00:30,5,810,810,810,810,6
20121201|2012-03-05 02:00,5,809.75,809.75,809.75,809.75,3
20121201|2012-03-05 03:00,5,809.75,809.75,809.75,809.75,8
20121201|2012-03-05 04:00,5,810,810,810,810,8
20121201|2012-03-05 07:00,5,811.75,811.75,811.75,811.75,1
20121201|2012-03-05 09:30,5,811.25,813,810,811.5,50
20121201|2012-03-05 10:00,5,811,811.25,810,811.25,11
20121201|2012-03-05 10:30,5,810,812.5,810,812.5,28
20121201|2012-03-05 11:00,5,812.75,813,812.75,813,2
20121201|2012-03-05 11:30,5,811.75,812.75,811,811,16
20121201|2012-03-05 12:00,5,810.25,811.25,810.25,811.25,9
20121201|2012-03-05 12:30,5,812.5,812.75,810.5,810.5,5
20121201|2012-03-05 13:00,5,811.75,811.75,810,810.25,42
20121201|2012-03-05 20:00,6,806.75,807.5,806.75,807.5,11
20121201|2012-03-05 20:30,6,807.75,808.25,807.75,807.75,14
20121201|2012-03-05 21:00,6,807.5,807.5,807.5,807.5,1
20121201|2012-03-06 00:00,6,809,809,809,809,1
20121201|2012-03-06 02:00,6,809.5,809.5,809.5,809.5,7
20121201|2012-03-06 03:00,6,809.25,809.5,809.25,809.5,12
20121201|2012-03-06 04:00,6,809.25,809.25,809.25,809.25,1
20121201|2012-03-06 04:30,6,809.25,809.25,809.25,809.25,1
20121201|2012-03-06 05:00,6,809,809,809,809,5
20121201|2012-03-06 05:30,6,809,809,809,809,14
20121201|2012-03-06 06:00,6,809,809,809,809,8
20121201|2012-03-06 09:30,6,805,805,798.5,800,120
20121201|2012-03-06 10:00,6,800.25,800.5,800.25,800.5,18
20121201|2012-03-06 10:30,6,800.5,800.5,800,800,3
20121201|2012-03-06 11:30,6,797.25,797.25,797.25,797.25,10
20121201|2012-03-06 12:00,6,798,800,798,800,19
20121201|2012-03-06 12:30,6,799.75,800,798.25,798.5,35
20121201|2012-03-06 13:00,6,798.5,799.5,788,796,248
20121201|2012-03-06 18:00,7,792.75,792.75,792.75,792.75,1
20121201|2012-03-07 01:00,7,792.75,792.75,792.75,792.75,5
20121201|2012-03-07 03:00,7,793.25,793.25,793.25,793.25,1
20121201|2012-03-07 03:30,7,793.25,793.25,793.25,793.25,1
20121201|2012-03-07 04:00,7,794,794,794,794,2
20121201|2012-03-07 09:30,7,792,794,791.25,793,17
20121201|2012-03-07 10:00,7,792.5,793,786.5,786.5,28
20121201|2012-03-07 10:30,7,787.5,789,787.5,789,4
20121201|2012-03-07 11:00,7,789,789,788.5,788.5,12
20121201|2012-03-07 11:30,7,789,789,789,789,1
20121201|2012-03-07 12:00,7,788.25,790.5,788.25,790,7
20121201|2012-03-07 12:30,7,790.75,792.5,787,788,45
20121201|2012-03-07 13:00,7,788.5,789.75,786.75,787,109
20121201|2012-03-08 02:30,8,792.5,792.5,792.5,792.5,4
20121201|2012-03-08 05:00,8,791.75,791.75,790.75,790.75,3
20121201|2012-03-08 09:30,8,792,792,788.25,788.5,11
20121201|2012-03-08 10:00,8,787.75,787.75,787.75,787.75,10
20121201|2012-03-08 10:30,8,787.75,787.75,787,787,5
20121201|2012-03-08 11:00,8,787,787,787,787,1
20121201|2012-03-08 11:30,8,784,784,784,784,3
20121201|2012-03-08 12:00,8,784,784,783.75,783.75,2
20121201|2012-03-08 13:00,8,784,784,782,783.5,31
20121201|2012-03-08 19:00,9,784.5,784.5,784.5,784.5,1
20121201|2012-03-09 05:30,9,783.25,783.25,783.25,783.25,1
20121201|2012-03-09 06:00,9,783.25,783.25,783.25,783.25,1
20121201|2012-03-09 09:30,9,782.75,789,780.5,789,8
20121201|2012-03-09 10:00,9,788.75,790.5,787.75,787.75,19
20121201|2012-03-09 10:30,9,785,790,784.75,789.75,26
20121201|2012-03-09 11:00,9,790,790,788,788,19
20121201|2012-03-09 11:30,9,789,789,788.5,788.5,13
20121201|2012-03-09 12:00,9,787.75,788.75,787.25,788.75,8
20121201|2012-03-09 12:30,9,788,789,787.25,787.25,6
20121201|2012-03-09 13:00,9,788.5,790.25,784.75,784.75,36
20121201|2012-03-12 05:00,12,785.75,785.75,785.5,785.5,2
20121201|2012-03-12 09:30,12,785,793.75,784.5,792.75,19
20121201|2012-03-12 10:00,12,793.5,793.5,793,793,7
20121201|2012-03-12 11:00,12,794,794.75,794,794.25,22
20121201|2012-03-12 11:30,12,794,795,794,795,9
20121201|2012-03-12 12:00,12,794,794,794,794,3
20121201|2012-03-12 12:30,12,794,794,794,794,3
20121201|2012-03-12 13:00,12,794,807,794,804,119
20121201|2012-03-12 18:30,13,802.25,802.25,802.25,802.25,1
20121201|2012-03-13 03:00,13,805.75,805.75,805.75,805.75,3
20121201|2012-03-13 09:30,13,806.5,809,803,803,137
20121201|2012-03-13 10:00,13,804,806,804,805,36
20121201|2012-03-13 11:30,13,800,800,799.5,800,8
20121201|2012-03-13 12:00,13,797.5,797.5,797.5,797.5,2
20121201|2012-03-13 12:30,13,798.5,798.5,798,798,4
20121201|2012-03-13 13:00,13,799.5,800,794,794,33
20121201|2012-03-13 18:00,14,796.25,796.25,796.25,796.25,1
20121201|2012-03-13 18:30,14,797.5,798.75,797.5,798.75,2
20121201|2012-03-13 22:00,14,798,798,798,798,1
20121201|2012-03-14 04:30,14,792.25,792.25,792.25,792.25,1
20121201|2012-03-14 09:30,14,796.75,797,796,796,8
20121201|2012-03-14 10:00,14,796.25,796.25,793,794,11
20121201|2012-03-14 11:00,14,795,798.25,795,798.25,16
20121201|2012-03-14 11:30,14,798.25,799,798,798.25,11
20121201|2012-03-14 12:00,14,798,799,797.5,797.5,13
20121201|2012-03-14 12:30,14,794.25,794.25,793,793,9
20121201|2012-03-14 13:00,14,792.5,796.25,789.75,796.25,31
20121201|2012-03-14 23:30,15,796.5,796.5,796.5,796.5,1
20121201|2012-03-15 06:30,15,798.5,798.5,798.5,798.5,1
20121201|2012-03-15 09:30,15,800.75,807.75,800.75,804,23
20121201|2012-03-15 10:00,15,805,807.5,803.75,803.75,31
20121201|2012-03-15 10:30,15,801.75,804.25,801,801,11
20121201|2012-03-15 11:00,15,802,804.5,800.5,800.5,6
20121201|2012-03-15 11:30,15,801.75,801.75,801.5,801.5,2
20121201|2012-03-15 12:00,15,802,802,802,802,1
20121201|2012-03-15 12:30,15,802,802.75,801.75,801.75,7
20121201|2012-03-15 13:00,15,802.5,807.75,802.5,807.75,12
20121201|2012-03-15 22:30,16,807.25,807.25,807.25,807.25,1
20121201|2012-03-16 04:00,16,807.75,809,807.75,809,4
20121201|2012-03-16 04:30,16,809,809,809,809,1
20121201|2012-03-16 09:30,16,807,809.75,807,808.5,28
20121201|2012-03-16 10:00,16,808.5,809,806.75,806.75,5
20121201|2012-03-16 10:30,16,804.75,806,804.75,804.75,8
20121201|2012-03-16 11:00,16,805.25,805.5,804.75,804.75,7
20121201|2012-03-16 11:30,16,802.5,802.5,802.25,802.25,7
20121201|2012-03-16 12:00,16,801.25,803.25,800.5,802.25,35
20121201|2012-03-16 12:30,16,804.25,804.75,804,804,8
20121201|2012-03-16 13:00,16,805,805,802.25,803.75,35
20121201|2012-03-18 18:00,19,805,807.25,805,807.25,8
20121201|2012-03-19 04:00,19,804,805.25,804,805.25,4
20121201|2012-03-19 04:30,19,806,806,806,806,1
20121201|2012-03-19 05:00,19,805.25,806.25,805.25,805.75,11
20121201|2012-03-19 05:30,19,806.25,806.25,805.75,805.75,3
20121201|2012-03-19 09:30,19,802,802,794.25,798.5,13
20121201|2012-03-19 10:00,19,796.5,798.5,796,798.5,13
20121201|2012-03-19 10:30,19,798.5,800.5,798.5,800.5,22
20121201|2012-03-19 11:00,19,798.75,798.75,798,798.25,10
20121201|2012-03-19 11:30,19,799.25,799.5,798.75,798.75,3
20121201|2012-03-19 12:00,19,800.5,801,800,800,7
20121201|2012-03-19 12:30,19,799.25,799.25,798.5,798.5,3
20121201|2012-03-19 13:00,19,798,799.5,792.25,792.25,19
20121201|2012-03-19 20:30,20,787.5,787.5,787.5,787.5,2
20121201|2012-03-20 09:30,20,786,787,781.25,783.75,117
20121201|2012-03-20 10:00,20,785.25,789,784.5,789,17
20121201|2012-03-20 10:30,20,788.25,789,788.25,789,14
20121201|2012-03-20 11:00,20,788.5,788.5,788.5,788.5,1
20121201|2012-03-20 11:30,20,788.5,788.5,788.5,788.5,4
20121201|2012-03-20 12:00,20,785.25,785.25,783.25,783.25,27
20121201|2012-03-20 12:30,20,782,782,781,781.25,10
20121201|2012-03-20 13:00,20,783,783.75,782.75,783.75,4
20121201|2012-03-21 05:30,21,783,783,783,783,5
20121201|2012-03-21 09:30,21,785.25,785.5,785,785.5,5
20121201|2012-03-21 10:00,21,789,789,787,787.25,5
20121201|2012-03-21 11:00,21,785,786.75,785,785,6
20121201|2012-03-21 11:30,21,783.25,785,783.25,785,4
20121201|2012-03-21 12:00,21,785.75,785.75,784,784.25,20
20121201|2012-03-21 12:30,21,784.5,785,782.75,782.75,25
20121201|2012-03-21 13:00,21,784.25,784.25,778.75,778.75,17
20121201|2012-03-22 02:00,22,782.75,782.75,782.75,782.75,1
20121201|2012-03-22 03:30,22,779.25,779.25,779.25,779.25,1
20121201|2012-03-22 04:30,22,779.25,779.25,779.25,779.25,1
20121201|2012-03-22 09:30,22,777.25,778,775.75,778,64
20121201|2012-03-22 10:00,22,777.75,778,777.25,777.25,3
20121201|2012-03-22 10:30,22,777,779,777,779,10
20121201|2012-03-22 11:00,22,779,780,779,780,31
20121201|2012-03-22 11:30,22,780,784.25,780,784.25,11
20121201|2012-03-22 12:00,22,786,786.5,784.5,784.5,12
20121201|2012-03-22 13:00,22,785,788.75,784.75,788.25,29
20121201|2012-03-22 18:00,23,788,790,788,790,3
20121201|2012-03-23 09:30,23,790.5,794.5,790.5,790.75,14
20121201|2012-03-23 10:30,23,792.75,793,792.75,793,6
20121201|2012-03-23 11:00,23,794,795.5,794,795.25,9
20121201|2012-03-23 11:30,23,795.25,795.75,795,795.75,62
20121201|2012-03-23 12:00,23,795.75,797.25,795.75,796.75,40
20121201|2012-03-23 12:30,23,796.5,797,795.75,795.75,40
20121201|2012-03-23 13:00,23,796,799.25,795.75,799.25,21
20121201|2012-03-26 09:30,26,798,807.5,798,806.25,94
20121201|2012-03-26 10:00,26,805.75,809,805,807.75,43
20121201|2012-03-26 10:30,26,808.25,808.5,807.25,807.5,12
20121201|2012-03-26 11:00,26,805.75,807.25,805.75,807.25,12
20121201|2012-03-26 11:30,26,801,801.5,801,801.5,2
20121201|2012-03-26 12:00,26,800.5,805,800.5,804,5
20121201|2012-03-26 12:30,26,801.25,802,801.25,801.75,3
20121201|2012-03-26 13:00,26,802,804,800,801,14
20121201|2012-03-26 18:00,27,801.5,801.5,801.25,801.25,3
20121201|2012-03-27 03:30,27,803,803,803,803,2
20121201|2012-03-27 07:00,27,803,803,803,803,3
20121201|2012-03-27 09:30,27,801.25,802.75,798.5,800,107
20121201|2012-03-27 10:00,27,801,805,801,804,24
20121201|2012-03-27 10:30,27,803.75,804,802,802,10
20121201|2012-03-27 11:00,27,802,802.25,801.75,801.75,10
20121201|2012-03-27 11:30,27,798.25,798.25,794.5,795,13
20121201|2012-03-27 12:30,27,794,794.5,793.5,794.5,40
20121201|2012-03-27 13:00,27,794.25,794.75,787.75,787.75,14
20121201|2012-03-27 20:00,28,790,790,790,790,1
20121201|2012-03-28 00:00,28,790.75,792,790.75,792,2
20121201|2012-03-28 01:30,28,790.25,790.25,790.25,790.25,2
20121201|2012-03-28 06:30,28,792.5,792.5,792.5,792.5,1
20121201|2012-03-28 09:30,28,790.75,790.75,787,787,26
20121201|2012-03-28 10:00,28,788.25,788.25,785,785.25,12
20121201|2012-03-28 10:30,28,785.5,785.75,784.25,784.25,38
20121201|2012-03-28 11:00,28,785.75,785.75,784.25,784.25,7
20121201|2012-03-28 11:30,28,783.25,786.75,783.25,786.75,62
20121201|2012-03-28 12:00,28,786.5,788,786.5,787,7
20121201|2012-03-28 12:30,28,786.25,786.25,784.5,784.5,25
20121201|2012-03-28 13:00,28,783.25,784,781,781.5,101
20121201|2012-03-28 18:00,29,782.75,782.75,782.75,782.75,1
20121201|2012-03-28 20:30,29,784,784,784,784,4
20121201|2012-03-28 21:00,29,784,784,784,784,1
20121201|2012-03-29 09:30,29,779.25,780.75,778.5,779.75,80
20121201|2012-03-29 10:00,29,779.75,780.5,777.25,777.25,42
20121201|2012-03-29 10:30,29,777,778.25,776,778.25,26
20121201|2012-03-29 11:00,29,778.25,778.75,774.75,775,93
20121201|2012-03-29 11:30,29,774.75,775,774.5,775,4
20121201|2012-03-29 12:00,29,774,776,774,776,8
20121201|2012-03-29 12:30,29,776.25,777.25,776,776,27
20121201|2012-03-29 13:00,29,776,777.5,773.5,777.5,50
20121201|2012-03-29 18:00,30,772,772,772,772,3
20121201|2012-03-29 18:30,30,775.25,775.25,775.25,775.25,1
20121201|2012-03-29 20:30,30,775.5,775.5,775.5,775.5,1
20121201|2012-03-30 03:30,30,775.5,775.5,775.5,775.5,6
20121201|2012-03-30 06:30,30,772,772,772,772,7
20121201|2012-03-30 09:30,30,795.25,811.75,795.25,802,140
20121201|2012-03-30 10:00,30,803,808.5,800.75,808.25,54
20121201|2012-03-30 10:30,30,808,810.5,808,808.75,68
20121201|2012-03-30 11:00,30,810,827,810,820,256
20121201|2012-03-30 11:30,30,819.5,823.75,818.5,822.75,74
20121201|2012-03-30 12:00,30,821.5,823.25,819,822.75,76
20121201|2012-03-30 12:30,30,823,824.5,821,824.5,59
20121201|2012-03-30 13:00,30,824,824.75,819.25,820,171
20121201|2012-04-01 18:00,2,820,829,820,824.75,27
20121201|2012-04-01 18:30,2,827.75,827.75,827.75,827.75,1
20121201|2012-04-01 19:00,2,826.75,827.5,826.75,827.5,3
20121201|2012-04-01 21:30,2,823.75,823.75,823.75,823.75,1
20121201|2012-04-01 23:30,2,821.5,821.5,821.5,821.5,1
20121201|2012-04-02 00:30,2,822.5,822.5,822.5,822.5,1
20121201|2012-04-02 01:00,2,824.75,824.75,824.75,824.75,1
20121201|2012-04-02 01:30,2,824.75,824.75,824.75,824.75,1
20121201|2012-04-02 03:30,2,826.25,826.25,826.25,826.25,1
20121201|2012-04-02 06:30,2,824,824,824,824,1
20121201|2012-04-02 07:00,2,825.5,825.75,823.75,823.75,3
20121201|2012-04-02 09:30,2,824,830.5,824,828.75,245
20121201|2012-04-02 10:00,2,828.75,830.25,828.5,829.75,47
20121201|2012-04-02 10:30,2,829.75,830.5,828.25,828.5,33
20121201|2012-04-02 11:00,2,828.75,829.5,827.5,828.75,23
20121201|2012-04-02 11:30,2,828.75,829.25,827.25,827.25,8
20121201|2012-04-02 12:00,2,827.25,829.75,826.75,829.75,37
20121201|2012-04-02 12:30,2,828.25,828.5,826.5,826.5,10
20121201|2012-04-02 13:00,2,825.25,832,823.5,826,111
20121201|2012-04-02 18:00,3,825,825,825,825,1
20121201|2012-04-02 19:00,3,826.25,826.5,826.25,826.5,3
20121201|2012-04-02 21:30,3,824.5,824.5,824.5,824.5,1
20121201|2012-04-02 23:00,3,825,825,825,825,10
20121201|2012-04-02 23:30,3,825,825,825,825,2
20121201|2012-04-03 02:00,3,827,827,827,827,3
20121201|2012-04-03 02:30,3,825.25,825.25,825,825,4
20121201|2012-04-03 03:30,3,824,824,824,824,8
20121201|2012-04-03 04:30,3,825,825,825,825,1
20121201|2012-04-03 09:30,3,827,827,824.75,825.5,51
20121201|2012-04-03 10:00,3,826,829,825.5,827.5,40
20121201|2012-04-03 10:30,3,827.25,828,827.25,828,15
20121201|2012-04-03 11:00,3,828.25,829.75,828.25,829.25,55
20121201|2012-04-03 11:30,3,828.25,828.25,828,828,2
20121201|2012-04-03 12:00,3,827.75,829.5,827.75,829.5,15
20121201|2012-04-03 12:30,3,828.5,830,827.5,828,16
20121201|2012-04-03 13:00,3,828,829,827,828,133
20121201|2012-04-04 03:00,4,825,825,825,825,2
20121201|2012-04-04 03:30,4,825,825,825,825,1
20121201|2012-04-04 04:00,4,825,825,825,825,4
20121201|2012-04-04 04:30,4,825,825,825,825,2
20121201|2012-04-04 06:00,4,825,825,825,825,6
20121201|2012-04-04 07:00,4,825,825,825,825,8
20121201|2012-04-04 09:30,4,823.5,827.5,823.5,827,86
20121201|2012-04-04 10:00,4,826.75,827.5,825,825,46
20121201|2012-04-04 10:30,4,825,825.5,824,825,21
20121201|2012-04-04 11:00,4,825.75,825.75,824,824,14
20121201|2012-04-04 11:30,4,825,825.25,824,824,16
20121201|2012-04-04 12:00,4,824,824.25,822,822.75,23
20121201|2012-04-04 12:30,4,822.5,822.5,820.75,821,15
20121201|2012-04-04 13:00,4,820.25,821,817.75,818,81
20121201|2012-04-04 19:00,5,819.25,819.25,819.25,819.25,1
20121201|2012-04-05 07:00,5,817.75,817.75,817.75,817.75,3
20121201|2012-04-05 09:30,5,817.75,822.25,817,818,95
20121201|2012-04-05 10:00,5,815.25,817.25,815,816.5,34
20121201|2012-04-05 10:30,5,817,819,817,819,26
20121201|2012-04-05 11:00,5,819.5,819.5,818,818,32
20121201|2012-04-05 11:30,5,815.5,817,815,817,44
20121201|2012-04-05 12:00,5,817,817,817,817,8
20121201|2012-04-05 12:30,5,817,817,815.25,815.25,5
20121201|2012-04-05 13:00,5,815.25,815.25,812.5,812.5,95
20121201|2012-04-08 18:30,9,814,814,814,814,1
20121201|2012-04-09 04:30,9,813,813,813,813,1
20121201|2012-04-09 09:30,9,815,816,814,816,15
20121201|2012-04-09 10:00,9,813.5,813.5,813.5,813.5,9
20121201|2012-04-09 10:30,9,813.75,814.25,813.5,814.25,15
20121201|2012-04-09 11:00,9,815.5,818.25,815,818.25,25
20121201|2012-04-09 11:30,9,819.75,819.75,819.75,819.75,7
20121201|2012-04-09 12:00,9,819.75,820,818.75,818.75,11
20121201|2012-04-09 12:30,9,818.5,819.25,816.5,819.25,46
20121201|2012-04-09 13:00,9,816.25,818.25,814,815,92
20121201|2012-04-10 09:30,10,815,815,810,811.75,75
20121201|2012-04-10 10:00,10,812.5,815.25,812.5,815.25,9
20121201|2012-04-10 10:30,10,816,820.5,816,817,31
20121201|2012-04-10 11:00,10,817,817,805,807.25,59
20121201|2012-04-10 12:00,10,807.75,807.75,801,801,72
20121201|2012-04-10 12:30,10,803.25,804,803.25,804,26
20121201|2012-04-10 13:00,10,804,806.5,801,805.75,141
20121201|2012-04-11 02:00,11,803.25,803.25,803.25,803.25,1
20121201|2012-04-11 02:30,11,803,803,803,803,1
20121201|2012-04-11 03:00,11,803.25,803.25,803.25,803.25,4
20121201|2012-04-11 03:30,11,803,803,803,803,1
20121201|2012-04-11 06:30,11,809.75,809.75,809.75,809.75,1
20121201|2012-04-11 09:30,11,807.25,813,803.75,810,43
20121201|2012-04-11 10:00,11,808.75,812.5,808.75,811,27
20121201|2012-04-11 10:30,11,810.75,810.75,810.25,810.25,2
20121201|2012-04-11 11:00,11,807.5,808,806,806,11
20121201|2012-04-11 11:30,11,806.75,806.75,802.25,802.25,32
20121201|2012-04-11 12:00,11,804.75,804.75,804.5,804.5,3
20121201|2012-04-11 12:30,11,806,807.25,806,807,8
20121201|2012-04-11 13:00,11,807.5,808.5,805.5,806,127
20121201|2012-04-11 19:30,12,808.5,808.5,808.25,808.25,2
20121201|2012-04-12 09:30,12,808,814.5,808,812.25,12
20121201|2012-04-12 10:00,12,811.5,815.25,811.5,811.75,34
20121201|2012-04-12 10:30,12,812,812,812,812,4
20121201|2012-04-12 11:00,12,812,814,812,814,25
20121201|2012-04-12 11:30,12,812.25,812.75,811.25,812.25,39
20121201|2012-04-12 12:00,12,810.75,810.75,810.25,810.5,8
20121201|2012-04-12 12:30,12,811,811,810,811,10
20121201|2012-04-12 13:00,12,811.5,811.5,806.25,808.25,101
20121201|2012-04-12 18:00,13,808.75,808.75,808.75,808.75,1
20121201|2012-04-13 09:30,13,807.25,807.25,801.5,801.5,131
20121201|2012-04-13 10:00,13,801.25,801.25,800.25,800.25,25
20121201|2012-04-13 10:30,13,800,800,800,800,2
20121201|2012-04-13 11:00,13,801.25,801.75,800,801.75,8
20121201|2012-04-13 11:30,13,803,804,803,804,20
20121201|2012-04-13 12:00,13,804.25,808,804.25,808,13
20121201|2012-04-13 12:30,13,806,806.25,801.75,801.75,16
20121201|2012-04-13 13:00,13,801,804,801,801,62
20121201|2012-04-15 22:00,16,799.5,799.5,799.5,799.5,1
20121201|2012-04-16 02:30,16,799.25,799.25,799.25,799.25,1
20121201|2012-04-16 03:30,16,799.25,799.25,799.25,799.25,2
20121201|2012-04-16 04:30,16,799.25,799.25,799.25,799.25,1
20121201|2012-04-16 05:30,16,799.25,799.25,799.25,799.25,6
20121201|2012-04-16 06:30,16,799.5,799.5,799.5,799.5,2
20121201|2012-04-16 09:30,16,798.25,800.5,795.5,800.5,33
20121201|2012-04-16 10:00,16,806.25,808.25,806.25,807.25,14
20121201|2012-04-16 10:30,16,806.75,806.75,803.5,803.5,19
20121201|2012-04-16 11:00,16,803,803,803,803,2
20121201|2012-04-16 11:30,16,807,807,807,807,7
20121201|2012-04-16 12:00,16,807,808.25,807,807.25,6
20121201|2012-04-16 12:30,16,807.25,809.25,806.75,809,22
20121201|2012-04-16 13:00,16,807,807,802.75,803.25,118
20121201|2012-04-17 02:00,17,802,802,802,802,4
20121201|2012-04-17 05:30,17,801.25,801.25,801.25,801.25,1
20121201|2012-04-17 09:30,17,805.25,807.75,804,807.75,46
20121201|2012-04-17 10:00,17,807,807,807,807,5
20121201|2012-04-17 10:30,17,805,805.5,805,805.5,8
20121201|2012-04-17 11:00,17,803.75,803.75,803.75,803.75,1
20121201|2012-04-17 11:30,17,803.75,803.75,803.75,803.75,2
20121201|2012-04-17 12:30,17,802,802,800,801,10
20121201|2012-04-17 13:00,17,800.25,800.25,793,795,54
20121201|2012-04-17 18:30,18,795,795,795,795,1
20121201|2012-04-17 20:00,18,794.5,794.5,794.5,794.5,1
20121201|2012-04-17 20:30,18,794,794,794,794,2
20121201|2012-04-17 21:00,18,794,794,794,794,2
20121201|2012-04-17 22:30,18,794.5,794.5,794.5,794.5,1
20121201|2012-04-18 01:00,18,794.25,794.25,794.25,794.25,3
20121201|2012-04-18 07:00,18,792.5,792.5,792.5,792.5,9
20121201|2012-04-18 09:30,18,792.5,792.5,783.5,783.5,203
20121201|2012-04-18 10:00,18,783.5,787,782.5,785.75,112
20121201|2012-04-18 10:30,18,786,790,784.5,789,98
20121201|2012-04-18 11:00,18,789.75,792,789.75,790,75
20121201|2012-04-18 11:30,18,790.75,791,787.75,791,44
20121201|2012-04-18 12:00,18,791,791,790.75,790.75,2
20121201|2012-04-18 12:30,18,791.5,792.5,786.75,786.75,78
20121201|2012-04-18 13:00,18,787.25,788,786.75,787,38
20121201|2012-04-19 01:30,19,792.25,794,792.25,794,4
20121201|2012-04-19 02:00,19,794,794.25,793.5,794,10
20121201|2012-04-19 09:30,19,793,798.5,793,795.25,47
20121201|2012-04-19 10:00,19,796,796,793.25,793.25,65
20121201|2012-04-19 10:30,19,793.5,795.75,792.75,795.75,34
20121201|2012-04-19 11:00,19,794.25,796.25,794,796.25,17
20121201|2012-04-19 11:30,19,795.5,796,794,795,25
20121201|2012-04-19 12:00,19,795.5,796,795.5,796,6
20121201|2012-04-19 12:30,19,796,796.5,795,795,4
20121201|2012-04-19 13:00,19,795,800,795,800,54
20121201|2012-04-20 05:00,20,798.25,798.25,798.25,798.25,1
20121201|2012-04-20 09:30,20,797,797,794,795,12
20121201|2012-04-20 10:00,20,793,795,793,793,88
20121201|2012-04-20 10:30,20,793,793.5,791.25,791.75,69
20121201|2012-04-20 11:00,20,791.25,792.25,791,791.5,65
20121201|2012-04-20 11:30,20,791.5,791.5,790,791,51
20121201|2012-04-20 12:00,20,791,791,790,790,69
20121201|2012-04-20 12:30,20,789.5,790.75,789,789.75,72
20121201|2012-04-20 13:00,20,789,791,785.25,787,192
20121201|2012-04-22 18:30,23,788,789,788,789,4
20121201|2012-04-23 03:00,23,788.25,788.25,788.25,788.25,1
20121201|2012-04-23 05:30,23,788.25,788.25,788.25,788.25,6
20121201|2012-04-23 06:00,23,788.25,788.25,788.25,788.25,5
20121201|2012-04-23 06:30,23,788.25,788.25,788.25,788.25,1
20121201|2012-04-23 07:00,23,786.5,786.5,786.5,786.5,1
20121201|2012-04-23 09:30,23,787,790,785.25,788.5,112
20121201|2012-04-23 10:00,23,788.75,790.5,786.5,786.5,59
20121201|2012-04-23 10:30,23,787,787,784,784.75,59
20121201|2012-04-23 11:00,23,784,785,776,777.25,95
20121201|2012-04-23 11:30,23,777,786.75,777,786.75,78
20121201|2012-04-23 12:00,23,785.25,785.25,784.25,785.25,26
20121201|2012-04-23 12:30,23,788,788,788,788,5
20121201|2012-04-23 13:00,23,784.5,785.5,781.75,785.5,16
20121201|2012-04-23 22:00,24,787.25,787.25,787.25,787.25,3
20121201|2012-04-23 23:30,24,787.25,787.25,787.25,787.25,1
20121201|2012-04-24 02:00,24,787.25,787.25,787.25,787.25,2
20121201|2012-04-24 09:30,24,785,795,785,794,132
20121201|2012-04-24 10:00,24,793.25,795,793.25,795,10
20121201|2012-04-24 10:30,24,796,796,794,794,16
20121201|2012-04-24 11:00,24,793.75,795,793.5,795,20
20121201|2012-04-24 12:00,24,789,789.25,789,789.25,2
20121201|2012-04-24 12:30,24,788.75,791.5,788.75,791.25,5
20121201|2012-04-24 13:00,24,788.25,788.25,780.75,783.25,9
20121201|2012-04-24 20:30,25,783,783,783,783,1
20121201|2012-04-24 22:00,25,782.75,782.75,782.75,782.75,1
20121201|2012-04-25 09:30,25,786.75,786.75,773.25,774.25,163
20121201|2012-04-25 10:00,25,773.5,773.5,771,772,77
20121201|2012-04-25 10:30,25,772,773.25,772,773.25,14
20121201|2012-04-25 11:00,25,774,774,773.75,773.75,2
20121201|2012-04-25 11:30,25,773.75,774.25,772,772,4
20121201|2012-04-25 12:00,25,775,775.5,775,775.5,6
20121201|2012-04-25 12:30,25,774.75,777.25,774.75,777,30
20121201|2012-04-25 13:00,25,776,787.75,775.5,787,21
20121201|2012-04-25 18:30,26,786.75,787,786.75,787,3
20121201|2012-04-25 19:30,26,786,786,784.25,784.25,8
20121201|2012-04-25 20:00,26,784,784,781,781,9
20121201|2012-04-26 03:30,26,783,783,783,783,1
20121201|2012-04-26 04:00,26,782,782,782,782,1
20121201|2012-04-26 09:30,26,782.25,783.75,777.5,781,34
20121201|2012-04-26 10:00,26,782,782,779.75,781,89
20121201|2012-04-26 10:30,26,780.5,782.5,780,781.25,93
20121201|2012-04-26 11:00,26,779.5,780,778.75,779.75,22
20121201|2012-04-26 11:30,26,779,780,779,779.75,13
20121201|2012-04-26 12:00,26,778.5,778.75,775.75,776,60
20121201|2012-04-26 12:30,26,777,777,772.5,772.75,80
20121201|2012-04-26 13:00,26,773.75,775.5,772.5,774,69
20121201|2012-04-26 18:00,27,775.5,775.5,775.5,775.5,1
20121201|2012-04-26 19:00,27,773.5,773.5,772.25,772.25,25
20121201|2012-04-26 22:30,27,772.5,772.5,772,772,16
20121201|2012-04-27 06:00,27,771.25,771.25,771,771,6
20121201|2012-04-27 09:30,27,773,781.25,772,780,119
20121201|2012-04-27 10:00,27,780,782.25,777.75,782,68
20121201|2012-04-27 10:30,27,781.25,783.25,779,783.25,19
20121201|2012-04-27 11:00,27,781,781,778.5,780,47
20121201|2012-04-27 11:30,27,778.25,778.25,776.25,776.25,19
20121201|2012-04-27 12:00,27,776.5,776.75,775.5,776,27
20121201|2012-04-27 12:30,27,776.5,778.75,776.5,778.5,38
20121201|2012-04-27 13:00,27,778.25,781.5,776,781,53
20121201|2012-04-29 18:00,30,780,780,780,780,1
20121201|2012-04-29 18:30,30,780,780,780,780,1
20121201|2012-04-30 01:00,30,780,780,780,780,2
20121201|2012-04-30 02:00,30,780,780,780,780,2
20121201|2012-04-30 02:30,30,780,780,780,780,15
20121201|2012-04-30 03:30,30,776.5,776.5,776.5,776.5,1
20121201|2012-04-30 06:00,30,774,774,772.5,772.5,3
20121201|2012-04-30 09:30,30,772.75,772.75,771.25,772.5,41
20121201|2012-04-30 10:00,30,773,774,772.5,774,9
20121201|2012-04-30 10:30,30,774.5,774.5,774.5,774.5,12
20121201|2012-04-30 11:30,30,775,775,775,775,4
20121201|2012-04-30 12:00,30,781,781,779,779.5,6
20121201|2012-04-30 12:30,30,779.5,781.25,779.5,780.25,13
20121201|2012-04-30 13:00,30,780.5,786,780.5,783.75,21
20121201|2012-04-30 19:00,1,782.5,782.5,782,782,2
20121201|2012-05-01 05:30,1,775,775,775,775,1
20121201|2012-05-01 09:30,1,773,778,773,778,57
20121201|2012-05-01 10:00,1,778,779.75,778,779.75,34
20121201|2012-05-01 10:30,1,778.5,779,776.75,776.75,54
20121201|2012-05-01 11:00,1,777,777.75,776.5,777.75,36
20121201|2012-05-01 12:30,1,780.75,780.75,780,780,29
20121201|2012-05-01 13:00,1,780,782.75,777,777,95
20121201|2012-05-01 22:00,2,774,774,773.5,773.5,3
20121201|2012-05-02 07:00,2,772.5,772.75,772.5,772.75,3
20121201|2012-05-02 09:30,2,773.5,773.5,767,767,176
20121201|2012-05-02 10:00,2,767,769.5,766,768.5,40
20121201|2012-05-02 10:30,2,768.25,768.25,765,765,22
20121201|2012-05-02 11:00,2,765,765.25,764.75,765,14
20121201|2012-05-02 11:30,2,763.75,764.5,761.25,761.25,34
20121201|2012-05-02 12:00,2,760.5,761,760.5,761,15
20121201|2012-05-02 12:30,2,762,762,759.5,759.5,17
20121201|2012-05-02 13:00,2,758.5,759,754,754.25,73
20121201|2012-05-02 18:00,3,756,756,756,756,4
20121201|2012-05-02 23:00,3,756.25,756.25,756.25,756.25,1
20121201|2012-05-03 09:30,3,755,757.5,755,757,297
20121201|2012-05-03 10:00,3,757,757.5,757,757.5,12
20121201|2012-05-03 10:30,3,755,756,755,756,4
20121201|2012-05-03 11:00,3,755,755.25,755,755.25,16
20121201|2012-05-03 11:30,3,756,756.5,754.5,754.5,30
20121201|2012-05-03 12:00,3,755.5,756,753,753,25
20121201|2012-05-03 12:30,3,752,752,752,752,7
20121201|2012-05-03 13:00,3,750.75,753.25,750,753.25,127
20121201|2012-05-03 19:30,4,752.25,752.25,752,752,20
20121201|2012-05-04 06:30,4,755.25,755.75,755.25,755.75,9
20121201|2012-05-04 09:30,4,751.25,752.75,746,746.25,239
20121201|2012-05-04 10:00,4,746.5,747,746,746.5,16
20121201|2012-05-04 10:30,4,746,746,742.5,742.5,98
20121201|2012-05-04 11:00,4,742,748.5,742,746.25,109
20121201|2012-05-04 11:30,4,752.5,755.25,750.5,755.25,13
20121201|2012-05-04 12:00,4,755.5,755.5,753.5,753.5,8
20121201|2012-05-04 12:30,4,752.5,752.5,750.25,752.5,25
20121201|2012-05-04 13:00,4,750.75,753.25,750.25,750.25,33
20121201|2012-05-06 18:00,7,747.75,747.75,747.75,747.75,1
20121201|2012-05-07 09:30,7,748.75,750,745,745,106
20121201|2012-05-07 10:00,7,744.25,744.25,741.75,741.75,33
20121201|2012-05-07 10:30,7,743,743.75,743,743.25,16
20121201|2012-05-07 11:00,7,743.5,743.5,743.5,743.5,1
20121201|2012-05-07 11:30,7,742,742.25,740.75,740.75,17
20121201|2012-05-07 12:00,7,741.25,742.75,741.25,742.75,8
20121201|2012-05-07 12:30,7,743.25,744,743.25,743.5,9
20121201|2012-05-07 13:00,7,742.75,749,742.75,745.5,58
20121201|2012-05-07 18:00,8,746.25,746.25,746.25,746.25,1
20121201|2012-05-07 19:00,8,746,746,746,746,1
20121201|2012-05-07 19:30,8,746.5,747,746.5,747,3
20121201|2012-05-07 20:00,8,747,747,747,747,3
20121201|2012-05-07 21:00,8,747.25,747.5,747.25,747.5,2
20121201|2012-05-07 21:30,8,747,747,746.5,746.5,3
20121201|2012-05-07 22:00,8,746.5,746.5,746.25,746.25,21
20121201|2012-05-07 23:30,8,747,747,746.75,746.75,16
20121201|2012-05-08 00:00,8,747,747.25,747,747.25,10
20121201|2012-05-08 00:30,8,747.5,747.5,747.5,747.5,3
20121201|2012-05-08 01:00,8,748.5,748.5,748.5,748.5,4
20121201|2012-05-08 03:30,8,749.5,750,749.5,750,4
20121201|2012-05-08 05:00,8,749.25,749.25,748.5,748.75,6
20121201|2012-05-08 06:00,8,751.5,751.5,751.5,751.5,7
20121201|2012-05-08 09:30,8,752,754.75,750.5,752.25,84
20121201|2012-05-08 10:00,8,750,750,748.75,748.75,10
20121201|2012-05-08 10:30,8,748.75,752,748.75,751,35
20121201|2012-05-08 11:00,8,751,751,750.5,750.5,4
20121201|2012-05-08 11:30,8,749,749.5,747.75,749,42
20121201|2012-05-08 12:00,8,748.5,748.5,745.75,746,46
20121201|2012-05-08 12:30,8,746.5,746.5,744,744,11
20121201|2012-05-08 13:00,8,744.5,744.75,742.5,744.5,42
20121201|2012-05-08 18:00,9,744.25,744.25,744.25,744.25,1
20121201|2012-05-09 00:30,9,744,744,744,744,3
20121201|2012-05-09 01:30,9,744,744,744,744,2
20121201|2012-05-09 03:30,9,742.75,742.75,742.75,742.75,1
20121201|2012-05-09 05:00,9,742.75,742.75,742.75,742.75,1
20121201|2012-05-09 06:30,9,741.5,741.5,741.5,741.5,10
20121201|2012-05-09 07:00,9,741.5,741.5,741.25,741.25,17
20121201|2012-05-09 09:30,9,743,744.5,740.25,742.5,63
20121201|2012-05-09 10:00,9,742,743.5,740,740,74
20121201|2012-05-09 10:30,9,740,742.75,740,742.75,25
20121201|2012-05-09 11:00,9,743,746.75,743,746.25,25
20121201|2012-05-09 11:30,9,746.25,746.25,745,745,9
20121201|2012-05-09 12:00,9,745,746.5,745,746,35
20121201|2012-05-09 12:30,9,746.5,747.25,745.5,747,32
20121201|2012-05-09 13:00,9,746.75,747.5,740.75,745.75,47
20121201|2012-05-09 18:00,10,740,740,740,740,6
20121201|2012-05-09 21:00,10,743.5,744,743.5,744,2
20121201|2012-05-09 23:30,10,742.5,742.5,742.5,742.5,11
20121201|2012-05-10 00:30,10,742.5,742.5,742.5,742.5,2
20121201|2012-05-10 01:00,10,743,743,743,743,1
20121201|2012-05-10 02:30,10,743.5,743.5,743.5,743.5,1
20121201|2012-05-10 05:30,10,743.5,743.75,743.5,743.5,5
20121201|2012-05-10 06:30,10,742.5,742.5,742.5,742.5,6
20121201|2012-05-10 09:30,10,740,745.75,739,743.75,204
20121201|2012-05-10 10:00,10,742.25,742.75,740.5,741.25,24
20121201|2012-05-10 10:30,10,741,741.75,739.75,739.75,22
20121201|2012-05-10 11:00,10,740.25,740.25,737,738,71
20121201|2012-05-10 11:30,10,737.75,738,736.5,738,36
20121201|2012-05-10 12:00,10,738,740.25,737.5,739,53
20121201|2012-05-10 12:30,10,738,739,737.5,738,25
20121201|2012-05-10 13:00,10,738.75,740.25,738.5,738.5,44
20121201|2012-05-10 18:00,11,738.25,739.75,738.25,739.75,12
20121201|2012-05-10 23:00,11,739,739,739,739,10
20121201|2012-05-10 23:30,11,739,739,739,739,5
20121201|2012-05-11 03:30,11,738.25,738.25,738.25,738.25,13
20121201|2012-05-11 04:30,11,738.25,738.25,738.25,738.25,1
20121201|2012-05-11 06:30,11,739.25,739.25,739,739,2
20121201|2012-05-11 09:30,11,739,739,736,738,126
20121201|2012-05-11 10:00,11,739,743.25,739,739.75,54
20121201|2012-05-11 10:30,11,739.25,740.25,739,740,41
20121201|2012-05-11 11:00,11,740.25,740.25,738.75,739,45
20121201|2012-05-11 11:30,11,739,740.5,739,740.5,3
20121201|2012-05-11 12:00,11,741,741,736.25,736.25,5
20121201|2012-05-11 12:30,11,736.5,736.75,736,736.5,28
20121201|2012-05-11 13:00,11,736,739.5,734.25,734.25,39
20121201|2012-05-13 18:00,14,735,735,735,735,1
20121201|2012-05-13 19:00,14,735,735,735,735,9
20121201|2012-05-14 03:30,14,734.5,734.5,734.5,734.5,1
20121201|2012-05-14 04:30,14,734.5,734.5,734.5,734.5,10
20121201|2012-05-14 09:30,14,734.75,741.5,734,734.5,102
20121201|2012-05-14 10:00,14,734.5,738,734.5,738,41
20121201|2012-05-14 10:30,14,737,738,737,737.5,9
20121201|2012-05-14 11:00,14,738,738,736,736,34
20121201|2012-05-14 11:30,14,736,736,736,736,24
20121201|2012-05-14 12:00,14,736,736.25,735.25,735.25,10
20121201|2012-05-14 12:30,14,736.25,736.5,736.25,736.5,3
20121201|2012-05-14 13:00,14,737,737,735.25,735.25,22
20121201|2012-05-14 18:00,15,735.75,737.25,735.75,737.25,6
20121201|2012-05-14 21:30,15,737.25,737.25,737.25,737.25,2
20121201|2012-05-15 01:30,15,737,737,737,737,2
20121201|2012-05-15 02:00,15,737,737.25,737,737.25,3
20121201|2012-05-15 02:30,15,737,737.5,737,737,7
20121201|2012-05-15 03:00,15,737,737,737,737,3
20121201|2012-05-15 06:00,15,738,738,738,738,1
20121201|2012-05-15 06:30,15,738,739.25,738,739.25,5
20121201|2012-05-15 09:30,15,739.5,753,739.25,747.75,92
20121201|2012-05-15 10:30,15,744.25,750.5,744.25,749.5,72
20121201|2012-05-15 11:00,15,751,755,751,752.25,38
20121201|2012-05-15 11:30,15,749.75,750,749,749,11
20121201|2012-05-15 12:00,15,749.5,750,749,749,11
20121201|2012-05-15 12:30,15,752,752,751.25,751.75,3
20121201|2012-05-15 13:00,15,751.75,755.25,750,750,130
20121201|2012-05-16 04:30,16,750,750,750,750,3
20121201|2012-05-16 05:00,16,750,750,750,750,1
20121201|2012-05-16 09:30,16,750.25,760.5,750.25,760,33
20121201|2012-05-16 10:00,16,760,764,760,764,4
20121201|2012-05-16 10:30,16,765,765.5,764.75,764.75,6
20121201|2012-05-16 11:00,16,763.25,766.5,762.5,766,39
20121201|2012-05-16 11:30,16,765.5,767.5,765,765.75,28
20121201|2012-05-16 12:00,16,766.25,767,761.25,761.25,41
20121201|2012-05-16 12:30,16,761,763.25,761,763.25,3
20121201|2012-05-16 13:00,16,765,768,758.75,763.5,158
20121201|2012-05-16 19:00,17,762.25,762.25,762.25,762.25,1
20121201|2012-05-16 19:30,17,765.25,765.25,765.25,765.25,3
20121201|2012-05-16 20:00,17,765,765,765,765,2
20121201|2012-05-16 20:30,17,765.25,766.5,765.25,766.5,3
20121201|2012-05-16 21:00,17,767,768.25,767,768.25,6
20121201|2012-05-16 22:00,17,768,768,768,768,1
20121201|2012-05-16 23:00,17,764.75,764.75,764.75,764.75,1
20121201|2012-05-17 00:30,17,765.75,765.75,765.75,765.75,1
20121201|2012-05-17 01:00,17,765,765,764.25,764.25,5
20121201|2012-05-17 02:30,17,764.25,764.25,764.25,764.25,1
20121201|2012-05-17 03:30,17,764.25,764.25,763.75,763.75,3
20121201|2012-05-17 04:30,17,764,764,763.75,763.75,3
20121201|2012-05-17 05:00,17,764,764,764,764,3
20121201|2012-05-17 06:30,17,763.5,763.5,763.5,763.5,1
20121201|2012-05-17 09:30,17,760.25,778.25,758,773.25,137
20121201|2012-05-17 10:00,17,771.25,771.5,770.75,770.75,4
20121201|2012-05-17 10:30,17,767.25,767.75,764.75,765,19
20121201|2012-05-17 11:00,17,764.75,765.5,761,762,20
20121201|2012-05-17 11:30,17,761.25,769,761.25,768.25,90
20121201|2012-05-17 12:00,17,769.25,771,765.25,768.25,23
20121201|2012-05-17 12:30,17,770,771.25,768.25,769,13
20121201|2012-05-17 13:00,17,769.25,770.5,767.75,770,106
20121201|2012-05-17 18:00,18,768,769,768,769,3
20121201|2012-05-17 19:00,18,769,769,769,769,1
20121201|2012-05-17 21:30,18,768.5,768.5,768.5,768.5,2
20121201|2012-05-18 00:00,18,766.5,766.5,766.5,766.5,3
20121201|2012-05-18 01:30,18,770,770,770,770,1
20121201|2012-05-18 02:00,18,769.75,769.75,769.75,769.75,1
20121201|2012-05-18 03:00,18,768.5,768.5,768.5,768.5,1
20121201|2012-05-18 04:00,18,769,769.5,769,769.5,5
20121201|2012-05-18 06:00,18,769.75,769.75,769.75,769.75,3
20121201|2012-05-18 06:30,18,773,773.25,773,773.25,6
20121201|2012-05-18 07:00,18,773.25,773.25,773.25,773.25,2
20121201|2012-05-18 09:30,18,775,785,775,784.5,233
20121201|2012-05-18 10:00,18,785,786.25,782.25,785.25,21
20121201|2012-05-18 10:30,18,785.75,790,785.25,787.5,76
20121201|2012-05-18 11:00,18,787.75,804,787,797.5,93
20121201|2012-05-18 11:30,18,797.75,798.75,796.25,797.5,17
20121201|2012-05-18 12:00,18,798.5,798.75,791.75,791.75,61
20121201|2012-05-18 12:30,18,792.25,792.5,785.75,787.25,107
20121201|2012-05-18 13:00,18,788.5,793,788,789.5,101
20121201|2012-05-20 17:00,21,790,796.25,790,796,30
20121201|2012-05-20 18:30,21,797.5,798,797.5,798,2
20121201|2012-05-20 19:00,21,798.25,803,798.25,803,40
20121201|2012-05-20 19:30,21,804.25,813.75,804.25,813.75,67
20121201|2012-05-20 20:30,21,810.75,810.75,810.75,810.75,1
20121201|2012-05-20 21:00,21,810,811.5,810,811,3
20121201|2012-05-20 22:30,21,801.5,801.5,801.5,801.5,1
20121201|2012-05-21 00:30,21,806.5,806.5,806.5,806.5,2
20121201|2012-05-21 01:30,21,807.75,807.75,807.75,807.75,5
20121201|2012-05-21 04:30,21,806,806,803.5,803.5,13
20121201|2012-05-21 05:00,21,805.25,805.25,796.75,796.75,11
20121201|2012-05-21 05:30,21,795,800.5,795,800.5,9
20121201|2012-05-21 06:00,21,796.25,796.25,793.75,793.75,10
20121201|2012-05-21 07:00,21,795.25,795.25,795.25,795.25,1
20121201|2012-05-21 08:00,21,796,796,796,796,3
20121201|2012-05-21 08:30,21,796.5,805,796.5,805,19
20121201|2012-05-21 09:00,21,803.25,803.25,800,800.25,70
20121201|2012-05-21 09:30,21,801,801,794.25,797.5,62
20121201|2012-05-21 10:00,21,799,801,794.5,799.25,76
20121201|2012-05-21 10:30,21,800,802,800,800.5,65
20121201|2012-05-21 11:00,21,798.75,800,796.75,800,51
20121201|2012-05-21 11:30,21,800.75,803,799.75,803,76
20121201|2012-05-21 12:00,21,803,805.25,803,803,58
20121201|2012-05-21 12:30,21,802.5,802.5,792,795.5,31
20121201|2012-05-21 13:00,21,795.25,800.25,795.25,800,35
20121201|2012-05-21 13:30,21,798.75,799,796.75,796.75,6
20121201|2012-05-21 17:00,22,795.5,796.75,794.75,796,11
20121201|2012-05-21 17:30,22,796,796,795.5,795.75,6
20121201|2012-05-21 18:00,22,794.75,794.75,794.75,794.75,1
20121201|2012-05-21 18:30,22,795.5,796,795.5,796,2
20121201|2012-05-21 19:00,22,796.75,797,796.75,797,5
20121201|2012-05-21 23:30,22,797,797,797,797,4
20121201|2012-05-22 01:00,22,798,798,798,798,3
20121201|2012-05-22 02:00,22,798.75,798.75,798.75,798.75,3
20121201|2012-05-22 03:30,22,799,803.25,799,803.25,5
20121201|2012-05-22 04:00,22,799.25,800,799.25,800,2
20121201|2012-05-22 05:00,22,799.25,799.25,799.25,799.25,1
20121201|2012-05-22 05:30,22,798.25,798.25,798.25,798.25,1
20121201|2012-05-22 06:00,22,798,798,797,797.25,22
20121201|2012-05-22 06:30,22,797.25,799.5,797.25,799.5,3
20121201|2012-05-22 07:00,22,797.5,797.5,797.5,797.5,1
20121201|2012-05-22 07:30,22,797.25,797.25,796,796,7
20121201|2012-05-22 08:00,22,796,796,789.75,790,63
20121201|2012-05-22 08:30,22,789.75,789.75,787.75,787.75,8
20121201|2012-05-22 09:00,22,787.75,789,787.75,789,10
20121201|2012-05-22 09:30,22,789,799.5,789,794.75,120
20121201|2012-05-22 10:00,22,794,799,792.5,798,31
20121201|2012-05-22 10:30,22,796.25,798.25,794.25,794.25,69
20121201|2012-05-22 11:00,22,791.5,798.75,788,798.75,119
20121201|2012-05-22 11:30,22,795.25,796.25,789.5,793.25,46
20121201|2012-05-22 12:00,22,790.25,790.25,788.25,790,22
20121201|2012-05-22 12:30,22,790,790,787.25,787.25,11
20121201|2012-05-22 13:00,22,787,787.5,785.25,785.75,131
20121201|2012-05-22 13:30,22,787.75,788.5,786,786,6
20121201|2012-05-22 17:00,23,786,786,785.75,786,9
20121201|2012-05-22 19:30,23,785.75,785.75,785.75,785.75,1
20121201|2012-05-22 20:00,23,785.75,785.75,784.75,784.75,13
20121201|2012-05-23 01:00,23,786.25,786.25,786.25,786.25,1
20121201|2012-05-23 02:30,23,788.75,789,788.75,789,6
20121201|2012-05-23 03:30,23,788,788,787.5,787.5,13
20121201|2012-05-23 04:00,23,787.5,787.5,785,785,4
20121201|2012-05-23 05:00,23,784.25,784.25,783.75,783.75,8
20121201|2012-05-23 05:30,23,781.5,781.5,781.5,781.5,2
20121201|2012-05-23 06:00,23,781.5,781.5,781.5,781.5,1
20121201|2012-05-23 07:00,23,781.5,782,780.75,782,7
20121201|2012-05-23 07:30,23,781.75,781.75,775.5,775.5,47
20121201|2012-05-23 08:00,23,775.25,775.25,772.5,774,34
20121201|2012-05-23 08:30,23,774,774,767.75,771.75,39
20121201|2012-05-23 09:00,23,772.25,772.5,768.25,771,64
20121201|2012-05-23 09:30,23,773.5,780.25,773.5,780,79
20121201|2012-05-23 10:00,23,779.5,781,775.5,776.25,92
20121201|2012-05-23 10:30,23,778.5,783.5,778.25,783.5,15
20121201|2012-05-23 11:00,23,783,783,781.5,781.5,13
20121201|2012-05-23 11:30,23,781.75,784,778.5,778.5,26
20121201|2012-05-23 12:00,23,778.5,780,775,778,34
20121201|2012-05-23 12:30,23,778,780,778,780,18
20121201|2012-05-23 13:00,23,779.75,781.5,777,779,77
20121201|2012-05-23 13:30,23,778.5,778.5,778.5,778.5,1
20121201|2012-05-23 17:00,24,777.25,783,777.25,782.75,5
20121201|2012-05-23 22:00,24,783,783,783,783,30
20121201|2012-05-24 00:00,24,784.25,784.25,784.25,784.25,1
20121201|2012-05-24 01:00,24,785.75,786.5,785.75,786.5,2
20121201|2012-05-24 02:00,24,785.75,785.75,785.75,785.75,3
20121201|2012-05-24 02:30,24,785.75,785.75,785.75,785.75,1
20121201|2012-05-24 07:30,24,786.5,786.5,786.5,786.5,3
20121201|2012-05-24 08:00,24,785.25,787,785.25,787,2
20121201|2012-05-24 08:30,24,786.75,789,786.75,789,21
20121201|2012-05-24 09:00,24,786.75,789.25,786.5,789.25,74
20121201|2012-05-24 09:30,24,783.5,785,783.5,784,47
20121201|2012-05-24 10:00,24,783.5,784.5,783.25,784.5,11
20121201|2012-05-24 10:30,24,784.5,784.5,782.5,784.5,51
20121201|2012-05-24 11:00,24,784,786,783,786,36
20121201|2012-05-24 11:30,24,786,786,785.75,785.75,41
20121201|2012-05-24 12:00,24,785.25,785.25,783.75,783.75,17
20121201|2012-05-24 12:30,24,782.5,784,781.25,784,15
20121201|2012-05-24 13:00,24,783,783.75,778.25,781,244
20121201|2012-05-24 13:30,24,781.75,783,781.25,781.25,16
20121201|2012-05-24 18:30,25,781,781,781,781,10
20121201|2012-05-25 00:30,25,782,782,782,782,2
20121201|2012-05-25 01:00,25,783,783,783,783,2
20121201|2012-05-25 03:30,25,784,784,784,784,1
20121201|2012-05-25 04:00,25,784,784,784,784,3
20121201|2012-05-25 05:00,25,785,786,785,786,3
20121201|2012-05-25 07:30,25,786,787,786,787,4
20121201|2012-05-25 08:00,25,786.75,786.75,786.75,786.75,1
20121201|2012-05-25 08:30,25,786.75,788,786.75,788,2
20121201|2012-05-25 09:00,25,788.75,791.25,788.75,789.75,50
20121201|2012-05-25 09:30,25,790.75,791.5,787.75,790.5,192
20121201|2012-05-25 10:00,25,791.5,791.5,790,790,34
20121201|2012-05-25 10:30,25,790,793,789.75,790,64
20121201|2012-05-25 11:00,25,790.75,795.75,790.25,792,81
20121201|2012-05-25 11:30,25,793,795.75,793,794,49
20121201|2012-05-25 12:00,25,793,794,791,792.75,46
20121201|2012-05-25 12:30,25,792.75,797.25,792.75,794.25,200
20121201|2012-05-25 13:00,25,794,794.25,788.5,788.5,52
20121201|2012-05-25 13:30,25,789,789,784.25,784.25,45
20121201|2012-05-28 19:00,29,790,791.75,790,791.75,7
20121201|2012-05-28 19:30,29,791.75,792,791.5,791.5,15
20121201|2012-05-28 20:00,29,791.5,791.5,791.5,791.5,11
20121201|2012-05-28 20:30,29,791.5,791.5,790,791.25,12
20121201|2012-05-28 21:00,29,792,792,792,792,1
20121201|2012-05-28 22:30,29,789.25,789.25,789.25,789.25,2
20121201|2012-05-28 23:00,29,789.25,789.25,789.25,789.25,1
20121201|2012-05-29 04:30,29,789.75,789.75,789.75,789.75,1
20121201|2012-05-29 05:00,29,788.75,791,788.5,791,4
20121201|2012-05-29 06:00,29,788.25,788.25,788.25,788.25,9
20121201|2012-05-29 06:30,29,788.25,788.25,788.25,788.25,5
20121201|2012-05-29 07:30,29,789,789.5,788.25,788.5,28
20121201|2012-05-29 08:00,29,788.5,788.75,788,788,5
20121201|2012-05-29 09:00,29,788,789,788,788.5,15
20121201|2012-05-29 09:30,29,788.75,789,778.5,778.5,144
20121201|2012-05-29 10:00,29,778.5,779,776.25,776.75,74
20121201|2012-05-29 10:30,29,778.25,779.25,776.25,778,50
20121201|2012-05-29 11:00,29,775.5,775.5,771.5,771.5,75
20121201|2012-05-29 11:30,29,772.5,776.75,772.5,776.75,22
20121201|2012-05-29 12:00,29,776.25,777.75,776,776.75,14
20121201|2012-05-29 12:30,29,776.75,778.5,776,778.5,14
20121201|2012-05-29 13:00,29,775,776.75,772.25,772.25,51
20121201|2012-05-29 13:30,29,774,774,772.75,773,3
20121201|2012-05-29 20:30,30,772.75,772.75,772.75,772.75,1
20121201|2012-05-30 00:00,30,773,773,773,773,2
20121201|2012-05-30 01:30,30,772.75,772.75,772.75,772.75,1
20121201|2012-05-30 02:00,30,772.75,772.75,772.75,772.75,2
20121201|2012-05-30 03:00,30,772.75,772.75,772.75,772.75,2
20121201|2012-05-30 05:00,30,774.75,774.75,774.75,774.75,1
20121201|2012-05-30 06:30,30,774.25,774.25,772.25,772.25,5
20121201|2012-05-30 07:00,30,771.25,771.25,771.25,771.25,1
20121201|2012-05-30 07:30,30,771.25,771.25,771,771,12
20121201|2012-05-30 08:00,30,770,770.5,770,770.25,13
20121201|2012-05-30 08:30,30,771.25,771.25,768.5,768.75,17
20121201|2012-05-30 09:00,30,768.5,770,768.25,770,25
20121201|2012-05-30 09:30,30,769.5,774,769.5,773.25,15
20121201|2012-05-30 10:00,30,774.5,774.5,769.5,769.5,10
20121201|2012-05-30 10:30,30,770.75,771.25,769.75,771.25,7
20121201|2012-05-30 11:00,30,772,772,771,772,6
20121201|2012-05-30 11:30,30,768.75,769,767.5,768.5,22
20121201|2012-05-30 12:00,30,768.5,768.5,766.5,767.5,42
20121201|2012-05-30 12:30,30,768.5,768.5,763.5,765,61
20121201|2012-05-30 13:00,30,766.5,771,766.5,767,93
20121201|2012-05-30 13:30,30,767.5,767.75,767.5,767.75,6
20121201|2012-05-31 00:00,31,768,768,768,768,2
20121201|2012-05-31 02:30,31,768,768,767,767,5
20121201|2012-05-31 04:30,31,767,767,767,767,1
20121201|2012-05-31 09:00,31,766,767,766,767,11
20121201|2012-05-31 09:30,31,765.5,765.75,765.5,765.75,6
20121201|2012-05-31 10:00,31,766,768.25,764.5,768.25,88
20121201|2012-05-31 10:30,31,765.25,766,765,766,7
20121201|2012-05-31 11:00,31,766.75,768.25,766.75,768.25,7
20121201|2012-05-31 12:00,31,765.75,765.75,765.75,765.75,2
20121201|2012-05-31 12:30,31,765,765,765,765,1
20121201|2012-05-31 13:00,31,765,765,759.25,761.25,54
20121201|2012-05-31 17:00,1,763,763,763,763,1
20121201|2012-05-31 18:30,1,760.25,760.25,760.25,760.25,1
20121201|2012-05-31 23:00,1,760.75,760.75,760.5,760.5,4
20121201|2012-06-01 05:00,1,760.75,760.75,760.75,760.75,2
20121201|2012-06-01 06:30,1,760.75,760.75,760.75,760.75,4
20121201|2012-06-01 07:00,1,760.5,760.5,760.5,760.5,1
20121201|2012-06-01 07:30,1,759.75,759.75,756,756,8
20121201|2012-06-01 08:00,1,759.75,759.75,759.75,759.75,3
20121201|2012-06-01 08:30,1,759.75,761,756,756,20
20121201|2012-06-01 09:00,1,755.25,755.75,754.5,755.5,21
20121201|2012-06-01 09:30,1,754.75,758.75,750.75,754.75,129
20121201|2012-06-01 10:00,1,755.75,762.25,755.75,762,24
20121201|2012-06-01 10:30,1,761,762.75,761,762.25,14
20121201|2012-06-01 11:00,1,762.75,762.75,757.75,761.5,23
20121201|2012-06-01 11:30,1,761.5,761.5,759.25,759.5,18
20121201|2012-06-01 12:00,1,755,756,750.75,753.25,58
20121201|2012-06-01 12:30,1,753,753,750.75,751.75,74
20121201|2012-06-01 13:00,1,751.25,751.5,749.25,749.25,361
20121201|2012-06-01 13:30,1,750.5,750.5,749.25,749.25,36
20121201|2012-06-03 17:00,4,749.25,750.5,749.25,750.5,3
20121201|2012-06-03 18:30,4,749.25,749.25,749.25,749.25,14
20121201|2012-06-03 19:00,4,749.25,749.25,749.25,749.25,1
20121201|2012-06-03 19:30,4,749,749.25,749,749.25,2
20121201|2012-06-03 20:00,4,749.25,749.25,749.25,749.25,2
20121201|2012-06-03 20:30,4,749,749,749,749,1
20121201|2012-06-03 21:30,4,749.25,749.25,749.25,749.25,1
20121201|2012-06-03 22:00,4,749,749,749,749,1
20121201|2012-06-03 22:30,4,749,749,749,749,9
20121201|2012-06-03 23:00,4,749,749,749,749,3
20121201|2012-06-03 23:30,4,749.25,749.25,749.25,749.25,10
20121201|2012-06-04 00:00,4,749,749,749,749,64
20121201|2012-06-04 01:00,4,749,749,749,749,47
20121201|2012-06-04 03:00,4,749.25,749.25,749.25,749.25,1
20121201|2012-06-04 03:30,4,749,749,749,749,8
20121201|2012-06-04 04:00,4,749,750,749,750,16
20121201|2012-06-04 04:30,4,749,749,749,749,6
20121201|2012-06-04 05:00,4,750.25,754,750.25,754,2
20121201|2012-06-04 07:00,4,755,755,753.25,753.25,3
20121201|2012-06-04 07:30,4,754,754.5,754,754.5,2
20121201|2012-06-04 08:00,4,754.75,755,754.25,755,7
20121201|2012-06-04 08:30,4,756.25,756.25,754.5,754.5,6
20121201|2012-06-04 09:00,4,758,758.25,755.75,755.75,21
20121201|2012-06-04 09:30,4,757.25,766.25,753.75,753.75,33
20121201|2012-06-04 10:00,4,754,756,753,753,52
20121201|2012-06-04 10:30,4,753.5,755,753,753.75,10
20121201|2012-06-04 11:00,4,754.5,754.5,753.5,754.25,17
20121201|2012-06-04 11:30,4,754.5,754.5,754.25,754.25,4
20121201|2012-06-04 12:00,4,754.75,757.5,754.5,757.5,14
20121201|2012-06-04 12:30,4,756.5,757.75,756.5,757,4
20121201|2012-06-04 13:00,4,756,757,750.5,753.5,271
20121201|2012-06-04 13:30,4,753.75,755,753.5,755,21
20121201|2012-06-04 17:00,5,755,755,755,755,5
20121201|2012-06-04 19:00,5,754.75,754.75,754.75,754.75,1
20121201|2012-06-04 19:30,5,754.5,754.5,754.5,754.5,1
20121201|2012-06-05 02:30,5,754,754,754,754,5
20121201|2012-06-05 03:00,5,753,753,753,753,5
20121201|2012-06-05 03:30,5,752,752,752,752,7
20121201|2012-06-05 04:30,5,752,752.25,752,752,9
20121201|2012-06-05 05:00,5,752,752,752,752,1
20121201|2012-06-05 05:30,5,752,752,752,752,3
20121201|2012-06-05 06:30,5,751,751,750.5,750.75,8
20121201|2012-06-05 07:30,5,750.75,750.75,750.75,750.75,7
20121201|2012-06-05 08:00,5,750.5,751.75,750.5,750.5,20
20121201|2012-06-05 08:30,5,750.5,752.75,750.5,752.75,27
20121201|2012-06-05 09:00,5,750.5,752,750.5,752,8
20121201|2012-06-05 09:30,5,753.75,754,747,747.75,173
20121201|2012-06-05 10:00,5,748.25,748.25,747,748.25,15
20121201|2012-06-05 10:30,5,746.5,747.5,745.5,746,41
20121201|2012-06-05 11:00,5,746,752.5,746,752.5,52
20121201|2012-06-05 11:30,5,748,748.5,748,748.5,6
20121201|2012-06-05 12:00,5,747.5,748,745.5,746,80
20121201|2012-06-05 12:30,5,745.75,745.75,745,745.25,87
20121201|2012-06-05 13:00,5,745,745,737.25,740.25,207
20121201|2012-06-05 13:30,5,738,738,738,738,1
20121201|2012-06-05 17:00,6,742,742,742,742,1
20121201|2012-06-06 04:00,6,742,742,742,742,10
20121201|2012-06-06 08:00,6,741.5,741.5,741.5,741.5,1
20121201|2012-06-06 08:30,6,745,746,745,746,4
20121201|2012-06-06 09:00,6,749.25,749.25,747.75,749,23
20121201|2012-06-06 09:30,6,749,752.25,746.5,747.75,51
20121201|2012-06-06 10:00,6,747.75,749.5,747.75,747.75,19
20121201|2012-06-06 10:30,6,748.75,750,746.25,747.25,22
20121201|2012-06-06 11:00,6,747,748.25,745.75,745.75,11
20121201|2012-06-06 11:30,6,746.5,747.5,745.5,746.75,9
20121201|2012-06-06 12:00,6,745.5,746.25,745.5,746,6
20121201|2012-06-06 12:30,6,746.25,750.25,745,750.25,25
20121201|2012-06-06 13:00,6,747.5,751.5,744,750.75,87
20121201|2012-06-06 13:30,6,748.5,748.5,746.5,748,12
20121201|2012-06-06 17:00,7,751.25,751.25,749.5,749.5,3
20121201|2012-06-06 21:00,7,754.25,754.25,754.25,754.25,1
20121201|2012-06-06 22:00,7,754,754,754,754,1
20121201|2012-06-07 00:30,7,753.5,753.5,753.5,753.5,1
20121201|2012-06-07 01:00,7,753.5,753.5,753.5,753.5,1
20121201|2012-06-07 03:00,7,752.75,753,748.5,748.5,10
20121201|2012-06-07 04:30,7,751.25,751.25,751.25,751.25,1
20121201|2012-06-07 05:30,7,752.75,753.5,752.75,753.5,5
20121201|2012-06-07 06:00,7,754.25,754.25,754.25,754.25,5
20121201|2012-06-07 06:30,7,754.25,754.25,754.25,754.25,5
20121201|2012-06-07 07:00,7,756.75,756.75,756.75,756.75,2
20121201|2012-06-07 08:00,7,756.25,758.5,756.25,758.5,5
20121201|2012-06-07 08:30,7,761.5,767.75,761.5,765.75,43
20121201|2012-06-07 09:00,7,763,763.75,763,763.75,3
20121201|2012-06-07 09:30,7,764,765,756,758,55
20121201|2012-06-07 10:00,7,758,758,758,758,1
20121201|2012-06-07 10:30,7,756.25,759,755.75,757.25,14
20121201|2012-06-07 11:00,7,758.5,761.25,755.25,761.25,36
20121201|2012-06-07 11:30,7,760.25,762.75,760.25,761.75,12
20121201|2012-06-07 12:00,7,763,766.75,763,766.75,40
20121201|2012-06-07 12:30,7,766.25,768,763.75,764.5,27
20121201|2012-06-07 13:00,7,764.25,770.25,764,767.75,109
20121201|2012-06-07 13:30,7,767,767,764.75,765,11
20121201|2012-06-07 17:00,8,765,765,765,765,9
20121201|2012-06-07 17:30,8,765,765,764.25,764.25,3
20121201|2012-06-07 18:00,8,764,764,764,764,1
20121201|2012-06-07 18:30,8,763.75,763.75,763.75,763.75,1
20121201|2012-06-07 19:30,8,765,766,765,766,10
20121201|2012-06-07 20:00,8,763.5,763.5,763.5,763.5,1
20121201|2012-06-08 02:30,8,763.25,763.25,763.25,763.25,1
20121201|2012-06-08 03:00,8,763,763,763,763,9
20121201|2012-06-08 03:30,8,763,763,763,763,1
20121201|2012-06-08 05:30,8,763,763,762.25,762.25,5
20121201|2012-06-08 06:30,8,762,764.25,761.5,764.25,4
20121201|2012-06-08 07:30,8,763.5,763.5,763.5,763.5,1
20121201|2012-06-08 08:00,8,763.5,763.5,761,761,22
20121201|2012-06-08 08:30,8,763.5,765,761.5,765,9
20121201|2012-06-08 09:00,8,765,765,764,765,4
20121201|2012-06-08 09:30,8,764.5,765.25,762,765,66
20121201|2012-06-08 10:00,8,763.75,765,763.75,764.5,20
20121201|2012-06-08 10:30,8,765.25,767,765,767,17
20121201|2012-06-08 11:00,8,767,767,764,765,13
20121201|2012-06-08 11:30,8,764.5,766.25,764.5,766.25,13
20121201|2012-06-08 12:00,8,766.25,768,766,766.75,13
20121201|2012-06-08 12:30,8,768,768,766.75,766.75,12
20121201|2012-06-08 13:00,8,765,770.25,764.25,764.5,337
20121201|2012-06-08 13:30,8,765,766.25,765,766,26
20121201|2012-06-10 17:00,11,765,765,765,765,4
20121201|2012-06-10 18:30,11,765.25,765.25,765,765,2
20121201|2012-06-10 19:00,11,765,765,765,765,2
20121201|2012-06-10 22:00,11,766,766.25,766,766.25,2
20121201|2012-06-10 23:00,11,765.25,765.25,765.25,765.25,1
20121201|2012-06-11 03:00,11,766.25,766.5,766.25,766.5,7
20121201|2012-06-11 04:30,11,769.75,770,769.75,769.75,4
20121201|2012-06-11 05:00,11,769.75,769.75,769.75,769.75,2
20121201|2012-06-11 05:30,11,771.5,771.5,771.25,771.5,15
20121201|2012-06-11 06:00,11,771.5,771.5,771.5,771.5,2
20121201|2012-06-11 06:30,11,771,771.5,771,771.5,3
20121201|2012-06-11 07:00,11,772,772,769.75,769.75,5
20121201|2012-06-11 07:30,11,769.75,771.25,769.75,771.25,11
20121201|2012-06-11 08:00,11,770.75,770.75,768,769.75,44
20121201|2012-06-11 08:30,11,769.75,771.75,769.75,770.5,20
20121201|2012-06-11 09:00,11,772.5,774,772.5,773,90
20121201|2012-06-11 09:30,11,775,776.25,772,772,135
20121201|2012-06-11 10:00,11,771.75,771.75,765.5,765.5,74
20121201|2012-06-11 10:30,11,767,767.75,766.75,766.75,10
20121201|2012-06-11 11:00,11,768,770.25,768,770.25,15
20121201|2012-06-11 11:30,11,768.75,770.5,768.75,770.5,19
20121201|2012-06-11 12:00,11,770.25,772.5,770.25,770.5,45
20121201|2012-06-11 12:30,11,769.5,769.5,767.75,768,5
20121201|2012-06-11 13:00,11,767,769,765,765,151
20121201|2012-06-11 13:30,11,765,765,765,765,6
20121201|2012-06-11 17:00,12,766,766,766,766,1
20121201|2012-06-11 17:30,12,766,766,766,766,5
20121201|2012-06-11 18:00,12,766,766,766,766,17
20121201|2012-06-11 19:00,12,766,766,766,766,4
20121201|2012-06-11 21:30,12,766,766,765.25,765.25,6
20121201|2012-06-11 23:30,12,767.5,768.25,767.5,767.75,5
20121201|2012-06-12 01:00,12,767.75,770,767.75,770,2
20121201|2012-06-12 03:30,12,770.75,770.75,770.75,770.75,1
20121201|2012-06-12 05:00,12,772.25,772.25,772.25,772.25,1
20121201|2012-06-12 05:30,12,769.75,769.75,769.75,769.75,1
20121201|2012-06-12 07:00,12,775.5,777.25,772.5,772.5,8
20121201|2012-06-12 07:30,12,769.25,769.25,763.25,763.5,19
20121201|2012-06-12 08:00,12,766,766.5,764.25,764.25,6
20121201|2012-06-12 08:30,12,763.25,763.25,761.75,763,29
20121201|2012-06-12 09:00,12,761.5,761.5,760.5,761,3
20121201|2012-06-12 09:30,12,757.5,757.5,753.25,754,51
20121201|2012-06-12 10:00,12,754.5,758,753.25,753.25,33
20121201|2012-06-12 10:30,12,753.25,754.25,752.5,754.25,15
20121201|2012-06-12 11:00,12,754.5,754.5,751.25,751.75,106
20121201|2012-06-12 11:30,12,753,753.25,751.5,752.75,7
20121201|2012-06-12 12:00,12,753.5,755,753.5,755,21
20121201|2012-06-12 12:30,12,754.5,754.75,753.75,754.75,31
20121201|2012-06-12 13:00,12,754.75,755.75,751.5,753,30
20121201|2012-06-12 13:30,12,753.5,753.5,753.5,753.5,2
20121201|2012-06-13 01:30,13,755.25,755.25,755.25,755.25,1
20121201|2012-06-13 06:30,13,758,759.75,758,759.75,11
20121201|2012-06-13 07:00,13,757.75,759.5,757.5,759.5,15
20121201|2012-06-13 08:00,13,754,754.5,752.25,752.25,65
20121201|2012-06-13 08:30,13,751.75,752,751.75,752,2
20121201|2012-06-13 09:00,13,753.5,754.25,753,753,37
20121201|2012-06-13 09:30,13,753,757,753,757,145
20121201|2012-06-13 10:00,13,757.75,757.75,756,756,85
20121201|2012-06-13 10:30,13,754.5,757.25,754,757.25,33
20121201|2012-06-13 11:00,13,756,757.5,754.75,757,18
20121201|2012-06-13 11:30,13,757,757,757,757,13
20121201|2012-06-13 12:00,13,757,757,755,755,56
20121201|2012-06-13 12:30,13,754,754.5,753.75,754,27
20121201|2012-06-13 13:00,13,753.5,755.5,750.5,750.5,43
20121201|2012-06-13 13:30,13,750.5,750.75,750,750,5
20121201|2012-06-13 17:00,14,750,750,743,748.5,63
20121201|2012-06-13 18:00,14,753.5,753.5,753.5,753.5,1
20121201|2012-06-13 22:30,14,753.25,753.25,753.25,753.25,1
20121201|2012-06-14 00:30,14,753.5,753.5,753.5,753.5,1
20121201|2012-06-14 01:00,14,753.5,753.5,753.5,753.5,4
20121201|2012-06-14 02:30,14,755.25,755.25,755.25,755.25,1
20121201|2012-06-14 03:00,14,756.25,756.25,756.25,756.25,3
20121201|2012-06-14 04:00,14,757,757,757,757,2
20121201|2012-06-14 07:00,14,759,759,756.5,756.5,3
20121201|2012-06-14 07:30,14,758,758,758,758,1
20121201|2012-06-14 08:00,14,758.5,758.5,758,758,11
20121201|2012-06-14 08:30,14,760.25,761.25,757.75,761.25,6
20121201|2012-06-14 09:00,14,757.75,760,757.25,760,39
20121201|2012-06-14 09:30,14,760,761,758,759.25,31
20121201|2012-06-14 10:00,14,758.75,758.75,758,758.75,16
20121201|2012-06-14 10:30,14,758.5,759.5,757.25,759.5,19
20121201|2012-06-14 11:00,14,759.75,761,758,759.25,30
20121201|2012-06-14 11:30,14,759,759,755.5,757.5,111
20121201|2012-06-14 12:00,14,756.5,756.5,756,756,10
20121201|2012-06-14 12:30,14,757.25,758.25,756.25,757.5,23
20121201|2012-06-14 13:00,14,757.25,760.25,755.75,755.75,62
20121201|2012-06-14 13:30,14,758.25,758.25,758.25,758.25,1
20121201|2012-06-14 17:00,15,758.25,758.25,758.25,758.25,1
20121201|2012-06-15 00:30,15,756.5,756.5,756.5,756.5,2
20121201|2012-06-15 08:30,15,756.5,757,756.5,757,9
20121201|2012-06-15 09:00,15,757.25,758,757,757,9
20121201|2012-06-15 09:30,15,757.25,757.25,755,755,37
20121201|2012-06-15 10:00,15,755,755,752,752,121
20121201|2012-06-15 10:30,15,753,754,752,754,46
20121201|2012-06-15 11:00,15,751.75,752.25,751.5,752.25,10
20121201|2012-06-15 11:30,15,751.5,751.75,750.5,750.5,35
20121201|2012-06-15 12:00,15,750.5,750.75,750,750,9
20121201|2012-06-15 12:30,15,750.5,750.5,747,747,130
20121201|2012-06-15 13:00,15,745.5,751,745,751,120
20121201|2012-06-15 13:30,15,749.75,750,749.75,750,6
20121201|2012-06-17 23:00,18,750.75,751.25,750.75,751.25,5
20121201|2012-06-18 01:30,18,749,749,749,749,1
20121201|2012-06-18 05:00,18,750,750,749,749,7
20121201|2012-06-18 05:30,18,750,750,748.25,748.25,6
20121201|2012-06-18 06:00,18,747.75,747.75,746.5,746.5,5
20121201|2012-06-18 07:00,18,751.75,751.75,749.75,749.75,3
20121201|2012-06-18 09:00,18,750,753,750,753,6
20121201|2012-06-18 09:30,18,752.75,760.25,752.75,760,60
20121201|2012-06-18 10:00,18,759.75,763,759.75,761.75,15
20121201|2012-06-18 10:30,18,761.5,763,761,762.25,26
20121201|2012-06-18 11:00,18,761.5,763.5,761.5,762.5,62
20121201|2012-06-18 11:30,18,762.75,763.75,761,762.5,41
20121201|2012-06-18 12:00,18,761.5,761.5,758.25,758.25,17
20121201|2012-06-18 12:30,18,760,762.5,758.5,761.75,69
20121201|2012-06-18 13:00,18,761.75,764,757.5,760.5,100
20121201|2012-06-18 13:30,18,760.5,762.75,758.5,760.5,81
20121201|2012-06-18 17:00,19,758.5,760.75,757,757,6
20121201|2012-06-18 19:00,19,760.5,760.5,760.5,760.5,2
20121201|2012-06-18 19:30,19,761.25,761.25,761.25,761.25,1
20121201|2012-06-18 20:30,19,763,763,763,763,3
20121201|2012-06-18 21:00,19,764.25,764.25,764.25,764.25,1
20121201|2012-06-18 22:30,19,763,763.25,763,763.25,3
20121201|2012-06-18 23:00,19,763.5,763.5,763.5,763.5,1
20121201|2012-06-18 23:30,19,761.5,761.5,761.5,761.5,1
20121201|2012-06-19 04:30,19,761.25,761.25,761.25,761.25,1
20121201|2012-06-19 05:00,19,761.5,764,761.5,764,3
20121201|2012-06-19 06:00,19,765.25,765.25,765.25,765.25,1
20121201|2012-06-19 06:30,19,766.5,766.75,766.5,766.75,3
20121201|2012-06-19 07:00,19,765.25,765.25,765.25,765.25,1
20121201|2012-06-19 07:30,19,766.75,771,766.75,770.75,45
20121201|2012-06-19 08:00,19,771,771.25,770.5,771,15
20121201|2012-06-19 08:30,19,771.25,772,770.5,771.75,10
20121201|2012-06-19 09:00,19,772,774,769.25,769.75,83
20121201|2012-06-19 09:30,19,769.75,771,765,766.5,143
20121201|2012-06-19 10:00,19,766.25,770,766.25,769,31
20121201|2012-06-19 10:30,19,767,768.5,766,766,41
20121201|2012-06-19 11:00,19,768,768,766,768,5
20121201|2012-06-19 11:30,19,767.25,769,766.75,767.25,77
20121201|2012-06-19 12:00,19,769.75,773,769.75,773,46
20121201|2012-06-19 12:30,19,773,774.5,770.75,770.75,28
20121201|2012-06-19 13:00,19,771.25,772,768.75,770.5,125
20121201|2012-06-19 13:30,19,770.5,771.75,770,771.75,9
20121201|2012-06-19 17:00,20,771.75,771.75,769.25,769.5,17
20121201|2012-06-19 19:30,20,771.25,771.25,771.25,771.25,2
20121201|2012-06-20 01:30,20,772.75,772.75,772.75,772.75,1
20121201|2012-06-20 04:00,20,772.75,772.75,772.75,772.75,1
20121201|2012-06-20 05:00,20,771,771,770,770,3
20121201|2012-06-20 05:30,20,770,770,770,770,5
20121201|2012-06-20 06:00,20,769.5,769.5,769.5,769.5,1
20121201|2012-06-20 07:00,20,766.5,766.5,766,766,3
20121201|2012-06-20 07:30,20,766,766,766,766,1
20121201|2012-06-20 08:00,20,765.5,765.5,765.5,765.5,6
20121201|2012-06-20 08:30,20,765.5,765.75,764.5,765.75,8
20121201|2012-06-20 09:00,20,764.75,764.75,762.5,762.5,8
20121201|2012-06-20 09:30,20,764,770.25,764,768.5,18
20121201|2012-06-20 10:00,20,771,772.75,771,771,11
20121201|2012-06-20 10:30,20,771.25,771.5,770.25,771.5,19
20121201|2012-06-20 11:00,20,771.5,784.5,771,781.5,68
20121201|2012-06-20 11:30,20,782,784,778.5,783.25,35
20121201|2012-06-20 12:00,20,782.5,785.75,781.75,784.5,32
20121201|2012-06-20 12:30,20,782,785,781.75,783,75
20121201|2012-06-20 13:00,20,782.5,790,781.5,787.75,137
20121201|2012-06-20 13:30,20,787.5,788,784,784,10
20121201|2012-06-20 17:00,21,782.25,785,782,782,5
20121201|2012-06-20 17:30,21,783.5,783.5,781.75,781.75,4
20121201|2012-06-20 19:00,21,782.5,782.5,782.5,782.5,1
20121201|2012-06-20 21:00,21,781.75,781.75,781.75,781.75,1
20121201|2012-06-20 22:00,21,781.75,781.75,781.75,781.75,2
20121201|2012-06-20 23:30,21,783,783,783,783,5
20121201|2012-06-21 05:00,21,785.75,785.75,785.75,785.75,2
20121201|2012-06-21 05:30,21,787,787,787,787,3
20121201|2012-06-21 07:00,21,787,787,787,787,1
20121201|2012-06-21 07:30,21,788,788.75,788,788.75,14
20121201|2012-06-21 08:00,21,788.75,788.75,788,788,6
20121201|2012-06-21 08:30,21,788,788.75,786.5,786.5,8
20121201|2012-06-21 09:00,21,786,791.5,786,791,33
20121201|2012-06-21 09:30,21,791,802.5,791,799,329
20121201|2012-06-21 10:00,21,799,799,785.75,787.5,168
20121201|2012-06-21 10:30,21,788.25,790,786.5,788.25,16
20121201|2012-06-21 11:00,21,785,787.75,782,787.75,57
20121201|2012-06-21 11:30,21,786.75,786.75,784.25,785,27
20121201|2012-06-21 12:00,21,785.5,786.75,783,784.75,41
20121201|2012-06-21 12:30,21,782.25,784.75,780.75,783,27
20121201|2012-06-21 13:00,21,783,783,773.5,777.5,186
20121201|2012-06-21 13:30,21,777.5,777.5,773,773,4
20121201|2012-06-21 17:00,22,773,773,773,773,9
20121201|2012-06-21 18:00,22,773.75,775.5,773.75,775.5,11
20121201|2012-06-21 23:00,22,775,775,775,775,1
20121201|2012-06-22 00:00,22,775.5,775.75,775.5,775.75,7
20121201|2012-06-22 00:30,22,775.75,775.75,775.75,775.75,5
20121201|2012-06-22 01:30,22,776,777,776,777,10
20121201|2012-06-22 02:00,22,778,778,778,778,1
20121201|2012-06-22 05:00,22,783.75,783.75,783.75,783.75,1
20121201|2012-06-22 06:30,22,785.75,785.75,785.75,785.75,8
20121201|2012-06-22 07:00,22,787.25,787.25,787.25,787.25,12
20121201|2012-06-22 07:30,22,787.25,787.25,787.25,787.25,4
20121201|2012-06-22 08:00,22,785.75,786,785.5,786,9
20121201|2012-06-22 08:30,22,787.25,788,786.25,786.25,11
20121201|2012-06-22 09:30,22,788,797,788,795,230
20121201|2012-06-22 10:00,22,794.25,796,793,793.5,205
20121201|2012-06-22 10:30,22,793.75,795,793,795,34
20121201|2012-06-22 11:00,22,795,796.25,793,794.75,102
20121201|2012-06-22 11:30,22,795,795,791.25,795,117
20121201|2012-06-22 12:00,22,795,795,786.25,790,66
20121201|2012-06-22 12:30,22,789.75,790,788.5,790,25
20121201|2012-06-22 13:00,22,790,790,782.75,785.25,110
20121201|2012-06-22 13:30,22,785.5,791,785.25,787.25,63
20121201|2012-06-24 17:00,25,787.25,799.25,787.25,797.5,13
20121201|2012-06-24 17:30,25,798.75,799,798.75,798.75,3
20121201|2012-06-24 19:00,25,799.25,799.25,799,799,2
20121201|2012-06-24 19:30,25,798,798,798,798,1
20121201|2012-06-24 20:00,25,799.25,799.25,799.25,799.25,1
20121201|2012-06-25 01:00,25,800,800,800,800,12
20121201|2012-06-25 01:30,25,800,800,800,800,3
20121201|2012-06-25 03:30,25,800.75,800.75,800,800,5
20121201|2012-06-25 04:00,25,800,801,800,801,12
20121201|2012-06-25 05:00,25,801,801,801,801,2
20121201|2012-06-25 06:00,25,801,801,801,801,7
20121201|2012-06-25 07:00,25,801,801,801,801,1
20121201|2012-06-25 07:30,25,801.75,802.25,801.75,802.25,31
20121201|2012-06-25 08:00,25,805,808.75,805,808,143
20121201|2012-06-25 08:30,25,807.75,809.5,804.5,809.5,75
20121201|2012-06-25 09:00,25,809.5,811.5,809.25,810.5,109
20121201|2012-06-25 09:30,25,810.5,827.25,805.25,820,387
20121201|2012-06-25 10:00,25,820.75,823,819.75,822.5,109
20121201|2012-06-25 10:30,25,822.5,824.5,820.5,820.5,113
20121201|2012-06-25 11:00,25,819.25,822,816.75,816.75,86
20121201|2012-06-25 11:30,25,818.5,820.5,813,813,61
20121201|2012-06-25 12:00,25,813,818,810.25,818,147
20121201|2012-06-25 12:30,25,816.75,818.5,816,818.5,114
20121201|2012-06-25 13:00,25,817,819,815.5,815.5,47
20121201|2012-06-25 13:30,25,815.75,822.5,815.75,820.75,82
20121201|2012-06-25 17:00,26,822,830,820.5,827,103
20121201|2012-06-25 17:30,26,824,826,823.5,824.25,27
20121201|2012-06-25 18:00,26,824.25,824.25,823.5,824.25,15
20121201|2012-06-25 18:30,26,822.25,826,822,825,62
20121201|2012-06-25 19:00,26,825,825,822.25,822.75,7
20121201|2012-06-25 20:00,26,821.25,821.25,821.25,821.25,1
20121201|2012-06-25 20:30,26,820,820,819.25,819.25,2
20121201|2012-06-25 21:00,26,816,817,816,817,9
20121201|2012-06-25 21:30,26,821.75,822,821.75,822,4
20121201|2012-06-26 00:00,26,819.25,819.25,819.25,819.25,1
20121201|2012-06-26 00:30,26,820,820,820,820,1
20121201|2012-06-26 01:00,26,821,825,821,825,10
20121201|2012-06-26 02:30,26,825,826,825,825,13
20121201|2012-06-26 03:00,26,825.75,826,825.75,826,7
20121201|2012-06-26 03:30,26,826.5,826.5,823.75,823.75,25
20121201|2012-06-26 04:00,26,825.25,826,823.75,823.75,23
20121201|2012-06-26 04:30,26,825.75,825.75,825.25,825.25,4
20121201|2012-06-26 05:00,26,824.75,824.75,824.75,824.75,14
20121201|2012-06-26 05:30,26,825,827,825,827,13
20121201|2012-06-26 06:00,26,826.5,826.5,825.5,825.5,4
20121201|2012-06-26 06:30,26,825.25,825.25,823.25,823.25,21
20121201|2012-06-26 07:00,26,824,827,823,827,51
20121201|2012-06-26 07:30,26,825.5,829,825.5,829,22
20121201|2012-06-26 08:00,26,829,829,825.5,828.25,4
20121201|2012-06-26 08:30,26,828.75,829,826.75,829,18
20121201|2012-06-26 09:00,26,829,834.75,828.25,834.75,116
20121201|2012-06-26 09:30,26,835,835.75,831,834,137
20121201|2012-06-26 10:00,26,834,835.5,831.75,832.5,132
20121201|2012-06-26 10:30,26,832.75,834.75,831.25,831.25,349
20121201|2012-06-26 11:00,26,831.25,834.75,831.25,833.75,6
20121201|2012-06-26 11:30,26,832.75,834.25,831,833.75,21
20121201|2012-06-26 12:00,26,831.75,832.75,831,831.5,111
20121201|2012-06-26 12:30,26,832,835.5,831,833,69
20121201|2012-06-26 13:00,26,833.75,834,829.5,829.5,45
20121201|2012-06-26 13:30,26,829.5,833.75,829.5,833.75,54
20121201|2012-06-26 17:00,27,829,829,828,828,24
20121201|2012-06-26 17:30,27,828,828,828,828,11
20121201|2012-06-26 18:00,27,828,828,828,828,12
20121201|2012-06-26 21:00,27,828,828.5,828,828.5,6
20121201|2012-06-26 22:30,27,828.5,828.5,828.5,828.5,1
20121201|2012-06-26 23:00,27,828.5,828.5,828.5,828.5,10
20121201|2012-06-26 23:30,27,829,829,829,829,10
20121201|2012-06-27 00:00,27,829,829,829,829,3
20121201|2012-06-27 00:30,27,829,829,829,829,1
20121201|2012-06-27 04:00,27,829.5,830,829.5,830,13
20121201|2012-06-27 05:00,27,832,832,832,832,10
20121201|2012-06-27 05:30,27,832.75,833,832.75,833,6
20121201|2012-06-27 06:00,27,833,834.25,833,833,17
20121201|2012-06-27 06:30,27,834.25,836,834.25,836,31
20121201|2012-06-27 07:00,27,836.25,838.75,835.75,838.75,10
20121201|2012-06-27 07:30,27,838.75,845,838.75,845,78
20121201|2012-06-27 08:00,27,845.75,848,845,845,43
20121201|2012-06-27 08:30,27,845,847.25,842.5,844.25,94
20121201|2012-06-27 09:00,27,842.75,847,842.75,847,56
20121201|2012-06-27 09:30,27,847,851,847,847.25,193
20121201|2012-06-27 10:00,27,847.5,849.5,847,849,72
20121201|2012-06-27 10:30,27,849,855.25,848.5,855.25,143
20121201|2012-06-27 11:00,27,855.25,855.25,852.25,852.5,102
20121201|2012-06-27 11:30,27,855,855,849.5,849.5,42
20121201|2012-06-27 12:00,27,847.5,848,847,847.5,24
20121201|2012-06-27 12:30,27,848,849,845.25,847,64
20121201|2012-06-27 13:00,27,846,846,839.75,840.75,50
20121201|2012-06-27 13:30,27,840.75,843,839,841,68
20121201|2012-06-27 14:00,27,840.25,842,840.25,842,8
20121201|2012-06-27 17:00,28,841.5,841.5,841.5,841.5,4
20121201|2012-06-27 17:30,28,836.75,836.75,836.75,836.75,1
20121201|2012-06-27 18:00,28,835.5,837,835.5,837,7
20121201|2012-06-27 18:30,28,836.75,836.75,836.75,836.75,1
20121201|2012-06-27 19:00,28,837,837,837,837,1
20121201|2012-06-27 19:30,28,838,839.5,838,839.5,25
20121201|2012-06-27 23:00,28,839.25,839.75,839.25,839.75,5
20121201|2012-06-27 23:30,28,840,840,840,840,2
20121201|2012-06-28 00:00,28,840,840,840,840,3
20121201|2012-06-28 01:00,28,840.75,840.75,840.75,840.75,2
20121201|2012-06-28 02:00,28,842,842,842,842,1
20121201|2012-06-28 02:30,28,843.25,843.25,843.25,843.25,2
20121201|2012-06-28 03:00,28,844.5,844.5,844.5,844.5,4
20121201|2012-06-28 04:00,28,845,845,845,845,11
20121201|2012-06-28 04:30,28,845,846.75,845,846.75,31
20121201|2012-06-28 05:00,28,846.75,846.75,846.75,846.75,12
20121201|2012-06-28 05:30,28,845.5,845.5,845,845.5,41
20121201|2012-06-28 06:00,28,844,844,844,844,1
20121201|2012-06-28 07:30,28,844.5,845.25,844.5,845,42
20121201|2012-06-28 08:00,28,845,845,842,842,18
20121201|2012-06-28 08:30,28,841,841,840.5,840.5,35
20121201|2012-06-28 09:00,28,842.25,843.25,841.25,843,29
20121201|2012-06-28 09:30,28,843.25,850,843.25,844,94
20121201|2012-06-28 10:00,28,847.25,849.25,846.25,846.75,49
20121201|2012-06-28 10:30,28,844.5,845,842.5,845,38
20121201|2012-06-28 11:00,28,844.5,846.5,843,844.25,83
20121201|2012-06-28 11:30,28,843.75,844.25,842,842,32
20121201|2012-06-28 12:00,28,842,844.25,841.25,842,39
20121201|2012-06-28 12:30,28,840.5,841.25,839.75,841.25,21
20121201|2012-06-28 13:00,28,839.75,841,839,839.25,99
20121201|2012-06-28 13:30,28,839.5,841.5,837.5,839.5,49
20121201|2012-06-28 14:00,28,841.25,841.25,839.75,839.75,7
20121201|2012-06-28 17:00,29,840,840.25,840,840,18
20121201|2012-06-28 17:30,29,839.5,839.5,839.5,839.5,1
20121201|2012-06-28 20:00,29,838.75,838.75,838.75,838.75,1
20121201|2012-06-28 21:30,29,839.25,839.25,839.25,839.25,9
20121201|2012-06-28 23:30,29,839.25,839.25,839.25,839.25,1
20121201|2012-06-29 01:30,29,840,840,840,840,1
20121201|2012-06-29 02:00,29,840.5,840.5,840.5,840.5,2
20121201|2012-06-29 02:30,29,840.5,841.5,840.5,841.5,2
20121201|2012-06-29 03:00,29,841.5,841.5,841.5,841.5,3
20121201|2012-06-29 03:30,29,842,843,842,843,16
20121201|2012-06-29 05:00,29,843.5,843.5,843,843,2
20121201|2012-06-29 06:00,29,843.5,843.5,843.5,843.5,2
20121201|2012-06-29 07:00,29,843.5,851.25,843.25,845.25,47
20121201|2012-06-29 07:30,29,841.75,855.25,841,849,111
20121201|2012-06-29 08:00,29,850,851,847.5,847.5,13
20121201|2012-06-29 08:30,29,847.75,847.75,841.5,844.25,69
20121201|2012-06-29 09:00,29,843.75,845.75,843,845.75,34
20121201|2012-06-29 09:30,29,847.5,848,840.75,840.75,38
20121201|2012-06-29 10:00,29,840,847.25,839,847,29
20121201|2012-06-29 10:30,29,848,848.25,848,848.25,12
20121201|2012-06-29 11:00,29,846,850,846,850,41
20121201|2012-06-29 11:30,29,849.75,850.5,847.25,847.25,12
20121201|2012-06-29 12:00,29,848,850.5,845.25,845.25,53
20121201|2012-06-29 12:30,29,846.5,850.5,846.5,849.75,27
20121201|2012-06-29 13:00,29,849.5,852.25,849.25,850,44
20121201|2012-06-29 13:30,29,852.5,855.75,847.5,855,97
20121201|2012-06-29 14:00,29,854.25,854.25,850.25,854,3
20121201|2012-07-01 17:00,2,853.25,861.5,853.25,860.25,18
20121201|2012-07-01 17:30,2,862.5,865,862.5,865,21
20121201|2012-07-01 18:30,2,864,864,863,863.25,8
20121201|2012-07-01 19:00,2,860.75,861.75,860.75,861.75,11
20121201|2012-07-01 19:30,2,863.25,863.25,863.25,863.25,7
20121201|2012-07-01 20:00,2,861.75,861.75,861.75,861.75,1
20121201|2012-07-02 00:30,2,856,856,856,856,1
20121201|2012-07-02 01:00,2,855.5,856,855.5,856,10
20121201|2012-07-02 01:30,2,855.5,855.5,855.25,855.25,8
20121201|2012-07-02 03:00,2,862.25,862.5,862.25,862.5,4
20121201|2012-07-02 03:30,2,863.25,863.25,860.25,860.25,6
20121201|2012-07-02 04:00,2,862.5,863.25,857.75,857.75,38
20121201|2012-07-02 05:00,2,858.75,858.75,858.75,858.75,2
20121201|2012-07-02 07:00,2,854.5,860,854.5,860,26
20121201|2012-07-02 08:30,2,862.75,862.75,861,861.75,7
20121201|2012-07-02 09:00,2,857.5,860,856.5,858.5,17
20121201|2012-07-02 09:30,2,856.5,857,850,854.75,107
20121201|2012-07-02 10:00,2,854,855.25,853,853,6
20121201|2012-07-02 10:30,2,855.25,861.5,855.25,861.25,35
20121201|2012-07-02 11:00,2,860,861.75,859.25,861.75,13
20121201|2012-07-02 11:30,2,860,863.25,860,862,72
20121201|2012-07-02 12:00,2,861,863.25,860.5,860.5,6
20121201|2012-07-02 12:30,2,862,864.25,862,864,17
20121201|2012-07-02 13:00,2,864.75,866.25,860,860,25
20121201|2012-07-02 13:30,2,861.25,869.5,860.25,869.25,45
20121201|2012-07-02 17:00,3,868.75,872,868.75,871.5,11
20121201|2012-07-02 18:00,3,869.5,869.5,869,869,2
20121201|2012-07-02 20:00,3,870.5,872,870.5,872,10
20121201|2012-07-02 21:00,3,872,872,872,872,2
20121201|2012-07-02 21:30,3,872,872.5,872,872.5,5
20121201|2012-07-02 23:30,3,873.5,873.5,873.5,873.5,2
20121201|2012-07-03 03:30,3,871.75,873.75,869.5,869.5,20
20121201|2012-07-03 07:00,3,870.75,870.75,870.75,870.75,1
20121201|2012-07-03 07:30,3,873,874,869.5,869.5,4
20121201|2012-07-03 08:00,3,871.5,871.5,871.5,871.5,2
20121201|2012-07-03 08:30,3,872.25,873.25,870.75,873.25,14
20121201|2012-07-03 09:00,3,873.75,874,872.5,874,18
20121201|2012-07-03 09:30,3,873.5,881.5,873.5,881.5,176
20121201|2012-07-03 10:00,3,882.25,891.75,882.25,888.25,106
20121201|2012-07-03 10:30,3,887.75,889,886.25,887,29
20121201|2012-07-03 11:00,3,888,893,888,893,80
20121201|2012-07-03 11:30,3,892.5,903.25,892.5,903.25,257
20121201|2012-07-03 12:00,3,900.5,900.5,898.75,898.75,15
20121201|2012-07-05 09:30,5,910,929,910,924.25,516
20121201|2012-07-05 10:00,5,924.25,925.25,921.5,923.5,47
20121201|2012-07-05 10:30,5,923.25,924.5,919.5,919.5,96
20121201|2012-07-05 11:00,5,921,921.5,920,920.25,16
20121201|2012-07-05 11:30,5,922,933.25,922,933.25,179
20121201|2012-07-05 12:00,5,932.25,933,929,930.25,59
20121201|2012-07-05 12:30,5,928.5,930,928,928,18
20121201|2012-07-05 13:00,5,929,932.25,928.75,932.25,62
20121201|2012-07-05 13:30,5,932,935,929.5,935,123
20121201|2012-07-05 14:00,5,934.75,935,934.75,935,7
20121201|2012-07-05 17:00,6,933,935,927.5,927.5,36
20121201|2012-07-05 17:30,6,926.75,926.75,926.75,926.75,1
20121201|2012-07-05 20:30,6,923,923,923,923,1
20121201|2012-07-05 21:00,6,922,922,920,920.5,5
20121201|2012-07-05 22:30,6,922,922,922,922,2
20121201|2012-07-06 02:30,6,920.75,920.75,920.75,920.75,1
20121201|2012-07-06 03:00,6,920,920,920,920,4
20121201|2012-07-06 03:30,6,920,920,920,920,2
20121201|2012-07-06 04:30,6,914.25,914.25,914.25,914.25,3
20121201|2012-07-06 07:00,6,921.25,921.25,916,916,16
20121201|2012-07-06 07:30,6,913.5,913.5,906,906,17
20121201|2012-07-06 08:00,6,904.25,912,904.25,910,37
20121201|2012-07-06 08:30,6,910,910.5,910,910.5,5
20121201|2012-07-06 09:00,6,912,914.5,912,914.5,27
20121201|2012-07-06 09:30,6,916.25,919.75,915.75,916.5,26
20121201|2012-07-06 10:00,6,916.5,927,916.5,926.5,86
20121201|2012-07-06 10:30,6,925.5,925.75,923.75,924.5,33
20121201|2012-07-06 11:00,6,924.5,924.5,919.5,920.75,84
20121201|2012-07-06 11:30,6,923,923,922,922.25,39
20121201|2012-07-06 12:00,6,922,922,917.75,919.25,37
20121201|2012-07-06 12:30,6,920,921.5,917,917,51
20121201|2012-07-06 13:00,6,917.5,917.5,916,917.5,58
20121201|2012-07-06 13:30,6,915,916,904.75,905,109
20121201|2012-07-06 14:00,6,905.25,905.25,905.25,905.25,1
20121201|2012-07-08 17:00,9,913,920.5,913,918.25,8
20121201|2012-07-08 18:30,9,917.5,917.5,917.5,917.5,6
20121201|2012-07-08 19:30,9,917.5,917.5,917.5,917.5,1
20121201|2012-07-08 20:30,9,917.5,917.5,917.5,917.5,3
20121201|2012-07-08 21:00,9,918,918,918,918,2
20121201|2012-07-08 21:30,9,917.75,918,917.75,918,2
20121201|2012-07-08 22:00,9,918,918,918,918,2
20121201|2012-07-08 22:30,9,918,918.5,918,918.5,15
20121201|2012-07-09 03:00,9,919,919,919,919,7
20121201|2012-07-09 04:00,9,919,919.5,919,919.5,12
20121201|2012-07-09 04:30,9,919.5,920,919.5,920,14
20121201|2012-07-09 05:00,9,920.5,920.5,920.5,920.5,10
20121201|2012-07-09 06:30,9,921,921,921,921,6
20121201|2012-07-09 07:00,9,921.25,921.25,921.25,921.25,1
20121201|2012-07-09 07:30,9,922,923,922,922.5,11
20121201|2012-07-09 08:00,9,922.75,925.75,922.75,924.25,22
20121201|2012-07-09 08:30,9,923,923,920,921.25,29
20121201|2012-07-09 09:00,9,922.5,930.25,922.25,930.25,100
20121201|2012-07-09 09:30,9,932,934,928.25,930,88
20121201|2012-07-09 10:00,9,928.5,928.5,922.5,926,115
20121201|2012-07-09 10:30,9,925.25,928.75,925,925,30
20121201|2012-07-09 11:00,9,926,926,925,925,2
20121201|2012-07-09 11:30,9,926.75,927,924.25,926.5,27
20121201|2012-07-09 12:00,9,924.5,924.5,919,919,39
20121201|2012-07-09 12:30,9,920.25,924.5,920.25,922,27
20121201|2012-07-09 13:00,9,925,925,923,925,18
20121201|2012-07-09 13:30,9,924,925,921.25,922.25,52
20121201|2012-07-09 17:00,10,922,924.25,920.25,923.5,21
20121201|2012-07-09 18:00,10,920,920,920,920,1
20121201|2012-07-09 18:30,10,916,916,914.25,914.25,5
20121201|2012-07-09 19:00,10,914.25,914.25,910,910,6
20121201|2012-07-10 03:30,10,913,913,913,913,2
20121201|2012-07-10 07:00,10,912.75,912.75,912.75,912.75,1
20121201|2012-07-10 08:00,10,912.25,913.75,911.25,913.75,6
20121201|2012-07-10 08:30,10,910.25,911,904.75,904.75,5
20121201|2012-07-10 09:00,10,908,911,908,911,4
20121201|2012-07-10 09:30,10,911,918.25,911,918.25,20
20121201|2012-07-10 10:00,10,919.5,922.25,918.5,921.25,113
20121201|2012-07-10 10:30,10,918,920.5,918,919.25,7
20121201|2012-07-10 11:00,10,920,923.25,920,922.5,39
20121201|2012-07-10 11:30,10,924,926,923.25,926,42
20121201|2012-07-10 12:00,10,924,925,923,923,19
20121201|2012-07-10 12:30,10,924,926,924,924,14
20121201|2012-07-10 13:00,10,923,924,921,921,21
20121201|2012-07-10 13:30,10,920,920,915,915,55
20121201|2012-07-10 17:00,11,914,914,908,912.5,15
20121201|2012-07-10 17:30,11,913.25,914,913.25,914,4
20121201|2012-07-10 18:00,11,911.75,916,911.75,916,6
20121201|2012-07-10 19:00,11,914.75,914.75,914.75,914.75,1
20121201|2012-07-10 20:00,11,916,916,916,916,1
20121201|2012-07-10 20:30,11,916,916,916,916,1
20121201|2012-07-10 21:30,11,917,917,917,917,5
20121201|2012-07-11 04:00,11,916.25,916.25,916.25,916.25,2
20121201|2012-07-11 06:30,11,920.25,920.25,920.25,920.25,2
20121201|2012-07-11 07:00,11,921,927,921,926.75,16
20121201|2012-07-11 07:30,11,926.75,936.5,926.75,930.75,42
20121201|2012-07-11 08:00,11,931.5,934,929.5,929.5,21
20121201|2012-07-11 08:30,11,929.75,929.75,929,929,14
20121201|2012-07-11 09:00,11,929,931.75,929,929.5,27
20121201|2012-07-11 09:30,11,928.25,928.75,923,923,81
20121201|2012-07-11 10:00,11,925,930.25,924.5,928,78
20121201|2012-07-11 10:30,11,926.25,926.25,919.5,920,44
20121201|2012-07-11 11:00,11,917.25,918.25,914.5,918.25,15
20121201|2012-07-11 11:30,11,911.75,911.75,910,910,9
20121201|2012-07-11 12:00,11,910,911,902,902,68
20121201|2012-07-11 12:30,11,901,905.25,899.25,904,30
20121201|2012-07-11 13:00,11,903.25,905,902,902,33
20121201|2012-07-11 13:30,11,902.5,918.25,902.5,917.5,109
20121201|2012-07-11 17:00,12,911.25,917.25,911.25,917,12
20121201|2012-07-11 18:30,12,917,917,917,917,1
20121201|2012-07-11 19:30,12,916.25,916.25,916.25,916.25,2
20121201|2012-07-11 20:00,12,915.25,915.25,914,914,4
20121201|2012-07-11 22:30,12,918.25,918.25,918.25,918.25,4
20121201|2012-07-12 00:00,12,921,921,921,921,2
20121201|2012-07-12 01:30,12,921,921,921,921,1
20121201|2012-07-12 02:00,12,921,921,921,921,4
20121201|2012-07-12 03:00,12,925.5,926,922.75,922.75,4
20121201|2012-07-12 04:30,12,924.75,924.75,924.75,924.75,1
20121201|2012-07-12 06:00,12,923.75,924,923.75,924,4
20121201|2012-07-12 06:30,12,924,924,924,924,1
20121201|2012-07-12 07:00,12,925.25,926,925.25,926,2
20121201|2012-07-12 07:30,12,926.75,927,926.75,927,2
20121201|2012-07-12 08:00,12,926.25,926.25,925.5,925.5,3
20121201|2012-07-12 08:30,12,925.5,927,925.5,927,22
20121201|2012-07-12 09:00,12,926.25,928.5,925.5,928.5,32
20121201|2012-07-12 09:30,12,929,938.75,928,934.5,153
20121201|2012-07-12 10:00,12,931,937,930.75,937,77
20121201|2012-07-12 10:30,12,937.5,937.5,931.75,933,52
20121201|2012-07-12 11:00,12,933.5,938,933.5,938,70
20121201|2012-07-12 11:30,12,939,945.75,939,942.25,200
20121201|2012-07-12 12:00,12,943,943.75,941.75,941.75,82
20121201|2012-07-12 12:30,12,942.25,945,942,943.25,155
20121201|2012-07-12 13:00,12,943.25,943.25,939,939.75,32
20121201|2012-07-12 13:30,12,940,940.75,935,937,95
20121201|2012-07-12 14:00,12,936.25,939.5,936.25,939.5,2
20121201|2012-07-12 17:00,13,937,937,932.5,932.5,8
20121201|2012-07-12 17:30,13,933,933,933,933,1
20121201|2012-07-12 19:00,13,933,933.5,933,933.5,10
20121201|2012-07-12 19:30,13,933.5,934.25,933.5,934.25,10
20121201|2012-07-12 20:00,13,934.5,935,934.5,935,18
20121201|2012-07-12 22:00,13,935,935,935,935,1
20121201|2012-07-12 22:30,13,935,935,935,935,24
20121201|2012-07-12 23:30,13,935,935,935,935,1
20121201|2012-07-13 00:00,13,936.75,937,936.75,937,5
20121201|2012-07-13 00:30,13,937,940,937,940,30
20121201|2012-07-13 01:30,13,940,942.75,940,942.25,31
20121201|2012-07-13 02:30,13,942.75,942.75,942.75,942.75,5
20121201|2012-07-13 03:00,13,943.25,943.25,943.25,943.25,2
20121201|2012-07-13 03:30,13,943.5,947.5,943.5,947.5,32
20121201|2012-07-13 04:00,13,948,950,948,950,25
20121201|2012-07-13 04:30,13,950.5,952,949.5,952,30
20121201|2012-07-13 05:30,13,951,951,951,951,15
20121201|2012-07-13 06:00,13,947.75,948.75,947.75,948.75,20
20121201|2012-07-13 06:30,13,948,948,948,948,11
20121201|2012-07-13 07:30,13,950.75,952.5,950,950,36
20121201|2012-07-13 08:00,13,950,950,947.75,947.75,25
20121201|2012-07-13 08:30,13,947.75,949,947.5,947.5,26
20121201|2012-07-13 09:00,13,948,951,948,949,107
20121201|2012-07-13 09:30,13,951,952,945,945,122
20121201|2012-07-13 10:00,13,946,948.25,944,948.25,34
20121201|2012-07-13 10:30,13,948.25,948.75,945.25,945.25,29
20121201|2012-07-13 11:00,13,946,946,943.75,944.75,23
20121201|2012-07-13 11:30,13,945,950,945,947.5,78
20121201|2012-07-13 12:00,13,947.5,949,947.5,949,100
20121201|2012-07-13 12:30,13,949,951,947.5,951,69
20121201|2012-07-13 13:00,13,950.25,950.5,947.75,947.75,22
20121201|2012-07-13 13:30,13,948.75,948.75,940.5,940.75,186
20121201|2012-07-13 14:00,13,940.75,940.75,940,940.75,4
20121201|2012-07-15 17:00,16,948.25,952.5,948.25,952,25
20121201|2012-07-15 17:30,16,952,954,952,954,24
20121201|2012-07-15 19:00,16,954,954,954,954,16
20121201|2012-07-15 19:30,16,954.5,955,954.5,955,2
20121201|2012-07-15 20:00,16,955,955,955,955,1
20121201|2012-07-15 20:30,16,955,958.5,955,958.5,14
20121201|2012-07-15 21:00,16,957.75,958,957.75,958,4
20121201|2012-07-15 21:30,16,957.25,957.25,957.25,957.25,1
20121201|2012-07-15 22:30,16,958,958,958,958,5
20121201|2012-07-16 01:00,16,958,958,958,958,2
20121201|2012-07-16 01:30,16,958,958.25,958,958.25,3
20121201|2012-07-16 03:30,16,958.25,958.5,958.25,958.5,4
20121201|2012-07-16 04:00,16,958.5,959,958.5,959,5
20121201|2012-07-16 05:00,16,959.5,960,959.5,960,7
20121201|2012-07-16 05:30,16,960,960,960,960,3
20121201|2012-07-16 06:30,16,962,962,962,962,1
20121201|2012-07-16 07:00,16,962.5,962.5,958.5,958.5,3
20121201|2012-07-16 07:30,16,961,962.75,961,962.75,10
20121201|2012-07-16 08:00,16,962.5,963.25,962,963,39
20121201|2012-07-16 08:30,16,963,964.5,962,964,46
20121201|2012-07-16 09:00,16,963.5,974.75,962,974.75,150
20121201|2012-07-16 09:30,16,975,976.25,970,974.75,264
20121201|2012-07-16 10:00,16,974.5,976.5,973,974.5,153
20121201|2012-07-16 10:30,16,973,976,972.5,975,50
20121201|2012-07-16 11:00,16,974.25,975,971,973.5,69
20121201|2012-07-16 11:30,16,974,977,974,977,63
20121201|2012-07-16 12:00,16,977,979.5,976,979.25,72
20121201|2012-07-16 12:30,16,979.75,980,978.5,979.75,58
20121201|2012-07-16 13:00,16,980,984.75,980,982.25,99
20121201|2012-07-16 13:30,16,982.25,982.5,976.25,976.25,90
20121201|2012-07-16 14:00,16,976,976,976,976,1
20121201|2012-07-16 17:00,17,980,984,980,981,67
20121201|2012-07-16 17:30,17,981,982.75,981,982.75,4
20121201|2012-07-16 18:00,17,983,984,983,984,16
20121201|2012-07-16 18:30,17,984.5,984.5,984.5,984.5,5
20121201|2012-07-16 19:00,17,983.25,985,983.25,985,17
20121201|2012-07-16 20:00,17,982.25,982.25,980,980,36
20121201|2012-07-16 20:30,17,981.25,981.25,980.75,980.75,5
20121201|2012-07-16 21:30,17,982,983,982,983,8
20121201|2012-07-16 22:00,17,984.75,985,983.5,983.5,5
20121201|2012-07-16 22:30,17,985,985,985,985,1
20121201|2012-07-16 23:30,17,985,985,985,985,3
20121201|2012-07-17 00:00,17,985,985,985,985,1
20121201|2012-07-17 00:30,17,985,985,985,985,2
20121201|2012-07-17 02:00,17,985,985,985,985,2
20121201|2012-07-17 03:30,17,984.25,984.25,981,981,18
20121201|2012-07-17 04:00,17,981,981,980.75,980.75,19
20121201|2012-07-17 04:30,17,980,980,980,980,28
20121201|2012-07-17 05:00,17,975,975,973.5,973.5,2
20121201|2012-07-17 05:30,17,975.25,975.25,974.5,974.5,3
20121201|2012-07-17 06:00,17,985.75,987,984,984,35
20121201|2012-07-17 06:30,17,987,987,983.25,983.25,3
20121201|2012-07-17 07:00,17,983,983,981.5,981.5,6
20121201|2012-07-17 07:30,17,981.5,981.5,979.75,980.25,12
20121201|2012-07-17 08:00,17,986,987,981.5,981.5,12
20121201|2012-07-17 08:30,17,983,985.25,981.25,981.25,12
20121201|2012-07-17 09:00,17,979.25,981,979,979,20
20121201|2012-07-17 09:30,17,979.5,984,977.5,982.5,151
20121201|2012-07-17 10:00,17,982.5,987,981.5,987,137
20121201|2012-07-17 10:30,17,987,995.5,987,995,145
20121201|2012-07-17 11:00,17,995,999.75,994.5,995.75,142
20121201|2012-07-17 11:30,17,996.5,996.5,994,996,46
20121201|2012-07-17 12:00,17,996.25,996.25,993,993,23
20121201|2012-07-17 12:30,17,993,994,989,989,69
20121201|2012-07-17 13:00,17,989,989,978,978,83
20121201|2012-07-17 13:30,17,980,986.25,979.25,983,139
20121201|2012-07-17 14:00,17,985,985,985,985,1
20121201|2012-07-17 17:00,18,979,979,979,979,25
20121201|2012-07-17 17:30,18,981,983.5,977.25,983.5,50
20121201|2012-07-17 18:00,18,980.25,981,980.25,981,2
20121201|2012-07-17 18:30,18,983,983,983,983,1
20121201|2012-07-17 20:30,18,984,985,984,985,16
20121201|2012-07-17 21:00,18,983.5,985,983,983,6
20121201|2012-07-17 21:30,18,982,982,982,982,1
20121201|2012-07-17 23:30,18,981.75,982,981.75,982,2
20121201|2012-07-18 01:00,18,976.5,976.5,976.5,976.5,2
20121201|2012-07-18 03:00,18,976.25,976.25,975,975,16
20121201|2012-07-18 04:00,18,970.75,970.75,970,970,4
20121201|2012-07-18 04:30,18,973.5,979.5,973.5,974.25,33
20121201|2012-07-18 05:00,18,973.75,979.75,973.75,979.75,20
20121201|2012-07-18 06:30,18,979.5,979.5,979.5,979.5,1
20121201|2012-07-18 07:00,18,982,982,980,980,14
20121201|2012-07-18 07:30,18,979.75,980,979.5,980,6
20121201|2012-07-18 08:00,18,980.5,981.25,980,980,5
20121201|2012-07-18 08:30,18,980,982.75,980,982.75,19
20121201|2012-07-18 09:00,18,980,980,977.75,979,92
20121201|2012-07-18 09:30,18,979,980,972.75,974.5,89
20121201|2012-07-18 10:00,18,974.75,977.5,974.75,976.75,37
20121201|2012-07-18 10:30,18,978,979.25,974.75,976.5,196
20121201|2012-07-18 11:00,18,976.5,979.5,975.5,978.75,229
20121201|2012-07-18 11:30,18,978.25,985.5,978,985.5,109
20121201|2012-07-18 12:00,18,985.25,993.25,985.25,993,120
20121201|2012-07-18 12:30,18,990,993,989.25,993,21
20121201|2012-07-18 13:00,18,992.75,992.75,987.5,989,51
20121201|2012-07-18 13:30,18,989,999,987,996.25,208
20121201|2012-07-18 14:00,18,997.25,997.25,993.75,993.75,4
20121201|2012-07-18 17:00,19,993,995,990.25,990.75,9
20121201|2012-07-18 17:30,19,989.5,991,989.5,991,5
20121201|2012-07-18 18:00,19,991,991,991,991,1
20121201|2012-07-18 18:30,19,990.5,991,989.5,991,6
20121201|2012-07-18 19:00,19,991,992.5,991,992.5,15
20121201|2012-07-18 19:30,19,992.5,992.5,992.5,992.5,2
20121201|2012-07-18 20:00,19,992.75,992.75,991.25,991.25,4
20121201|2012-07-18 21:00,19,993,994,993,993.75,14
20121201|2012-07-18 21:30,19,994,994,994,994,1
20121201|2012-07-18 22:30,19,994,994.5,994,994.5,3
20121201|2012-07-18 23:00,19,994.5,995,994.5,995,7
20121201|2012-07-18 23:30,19,995,996,995,996,49
20121201|2012-07-19 00:00,19,997,997,997,997,2
20121201|2012-07-19 00:30,19,997,998.75,997,998.75,18
20121201|2012-07-19 01:00,19,999,1000.75,999,1000.75,45
20121201|2012-07-19 01:30,19,1000.75,1001.75,1000.75,1001.75,4
20121201|2012-07-19 02:00,19,1001.75,1004,1001,1004,28
20121201|2012-07-19 02:30,19,1004.5,1014,1004.5,1011,81
20121201|2012-07-19 03:00,19,1011,1011,1007.25,1007.25,2
20121201|2012-07-19 03:30,19,1007.25,1007.25,1002,1002,22
20121201|2012-07-19 04:00,19,1002,1002,1002,1002,8
20121201|2012-07-19 04:30,19,1002,1005.75,1002,1005.75,3
20121201|2012-07-19 06:00,19,1006.5,1006.5,1004.25,1004.25,2
20121201|2012-07-19 06:30,19,1004,1004,1004,1004,1
20121201|2012-07-19 07:00,19,1002.25,1006.5,1002,1004.25,19
20121201|2012-07-19 07:30,19,1005.25,1005.5,1002,1002,9
20121201|2012-07-19 08:00,19,1006.25,1011,1005,1008.5,43
20121201|2012-07-19 08:30,19,1009,1021.25,1009,1021,153
20121201|2012-07-19 09:00,19,1020,1021.75,1016.5,1016.5,76
20121201|2012-07-19 09:30,19,1016.5,1018,1004,1013.5,240
20121201|2012-07-19 10:00,19,1013.75,1017.5,1011.25,1017.5,176
20121201|2012-07-19 10:30,19,1016.75,1021.25,1016,1021.25,218
20121201|2012-07-19 11:00,19,1021,1027.5,1021,1025,118
20121201|2012-07-19 11:30,19,1026.5,1027,1021,1021.5,95
20121201|2012-07-19 12:00,19,1023,1023,1016,1016,31
20121201|2012-07-19 12:30,19,1015.75,1019,1014,1016.25,87
20121201|2012-07-19 13:00,19,1017,1021.5,1017,1019,68
20121201|2012-07-19 13:30,19,1019,1022,1015.75,1015.75,222
20121201|2012-07-19 14:00,19,1015.25,1015.25,1015,1015,5
20121201|2012-07-19 17:00,20,1020.25,1020.25,1013,1014.25,24
20121201|2012-07-19 17:30,20,1017,1018,1017,1018,11
20121201|2012-07-19 18:00,20,1017.5,1017.5,1017.5,1017.5,1
20121201|2012-07-19 18:30,20,1017.5,1018.75,1017.5,1018.75,7
20121201|2012-07-19 19:30,20,1018.5,1018.5,1017.5,1017.5,3
20121201|2012-07-19 20:00,20,1017.5,1017.5,1017.5,1017.5,4
20121201|2012-07-19 20:30,20,1017.5,1017.5,1017.5,1017.5,2
20121201|2012-07-19 21:00,20,1017.5,1017.5,1017.5,1017.5,7
20121201|2012-07-19 22:00,20,1017.5,1017.5,1017.5,1017.5,9
20121201|2012-07-19 22:30,20,1017.5,1017.5,1017.5,1017.5,1
20121201|2012-07-20 00:30,20,1019,1019,1019,1019,2
20121201|2012-07-20 01:00,20,1019,1019,1019,1019,2
20121201|2012-07-20 01:30,20,1019,1019.5,1019,1019.5,2
20121201|2012-07-20 02:00,20,1019.5,1019.5,1019.5,1019.5,1
20121201|2012-07-20 02:30,20,1017.5,1017.5,1017.5,1017.5,2
20121201|2012-07-20 03:00,20,1018.25,1018.5,1018.25,1018.5,7
20121201|2012-07-20 03:30,20,1020,1020,1020,1020,8
20121201|2012-07-20 04:00,20,1020,1020,1017.5,1017.5,18
20121201|2012-07-20 04:30,20,1017.5,1017.5,1017.5,1017.5,1
20121201|2012-07-20 05:00,20,1017.5,1017.5,1015,1015,37
20121201|2012-07-20 05:30,20,1015,1015,1015,1015,3
20121201|2012-07-20 06:30,20,1017.25,1018.25,1017.25,1018.25,4
20121201|2012-07-20 07:00,20,1020,1020,1020,1020,3
20121201|2012-07-20 07:30,20,1020,1025,1020,1025,20
20121201|2012-07-20 08:00,20,1024,1026.75,1024,1025.75,8
20121201|2012-07-20 08:30,20,1025.25,1026,1021,1021,59
20121201|2012-07-20 09:00,20,1020.5,1023.5,1016.25,1023.5,15
20121201|2012-07-20 09:30,20,1023.5,1025.75,1021,1022.5,87
20121201|2012-07-20 10:00,20,1023,1023.5,1018,1021,210
20121201|2012-07-20 10:30,20,1021,1021.75,1017.75,1018.25,148
20121201|2012-07-20 11:00,20,1019,1020.75,1017.5,1020,68
20121201|2012-07-20 11:30,20,1015.5,1016.25,1009,1014,94
20121201|2012-07-20 12:00,20,1015,1019,1015,1018,25
20121201|2012-07-20 12:30,20,1021,1022.5,1019.5,1021,79
20121201|2012-07-20 13:00,20,1021.25,1027,1021,1026,113
20121201|2012-07-20 13:30,20,1024.5,1031.25,1022.25,1031,236
20121201|2012-07-22 17:00,23,1022.25,1030,1018.5,1025.75,94
20121201|2012-07-22 17:30,23,1025.75,1033.25,1025.75,1033.25,71
20121201|2012-07-22 18:00,23,1031.5,1033.5,1031.5,1031.75,5
20121201|2012-07-22 18:30,23,1031.75,1031.75,1031.75,1031.75,2
20121201|2012-07-22 19:00,23,1031.75,1031.75,1027.5,1027.5,12
20121201|2012-07-22 19:30,23,1027.5,1029.5,1027.5,1029.25,38
20121201|2012-07-22 20:00,23,1029.25,1029.25,1026,1027.75,59
20121201|2012-07-22 20:30,23,1029.75,1031.5,1029.75,1030.5,73
20121201|2012-07-22 21:00,23,1029.25,1029.5,1028.25,1028.25,17
20121201|2012-07-22 21:30,23,1027.75,1027.75,1024,1024,6
20121201|2012-07-22 22:00,23,1025,1025,1025,1025,1
20121201|2012-07-23 00:00,23,1026,1026,1026,1026,1
20121201|2012-07-23 01:30,23,1034,1034,1034,1034,1
20121201|2012-07-23 03:00,23,1028.75,1028.75,1028.75,1028.75,1
20121201|2012-07-23 03:30,23,1023,1023,1019.75,1019.75,9
20121201|2012-07-23 04:30,23,1018,1018,1013.5,1015.75,7
20121201|2012-07-23 05:00,23,1016.25,1018.5,1016.25,1018.5,2
20121201|2012-07-23 05:30,23,1015,1015,1011,1011,6
20121201|2012-07-23 06:00,23,1011,1011,1011,1011,2
20121201|2012-07-23 06:30,23,1012.5,1015,1012.5,1014.25,10
20121201|2012-07-23 07:00,23,1021.25,1021.25,1014.25,1014.25,2
20121201|2012-07-23 07:30,23,1014,1016.25,1012,1012,23
20121201|2012-07-23 08:00,23,1016.75,1016.75,1012.75,1013,26
20121201|2012-07-23 08:30,23,1013,1013.75,1008.5,1009.75,25
20121201|2012-07-23 09:00,23,1008.25,1008.25,1003.5,1008,144
20121201|2012-07-23 09:30,23,1008,1015.75,1007.75,1013.5,132
20121201|2012-07-23 10:00,23,1013.25,1023.25,1013.25,1023.25,81
20121201|2012-07-23 10:30,23,1021.75,1022.5,1018.75,1018.75,28
20121201|2012-07-23 11:00,23,1019.5,1021,1014.5,1014.5,32
20121201|2012-07-23 11:30,23,1017,1021,1014,1015,66
20121201|2012-07-23 12:00,23,1014.5,1014.5,1006,1007,82
20121201|2012-07-23 12:30,23,1007,1009,1003.75,1006,112
20121201|2012-07-23 13:00,23,1007,1012,1006.25,1008.75,74
20121201|2012-07-23 13:30,23,1008,1014,1003.5,1005,95
20121201|2012-07-23 14:00,23,1005,1005,1004,1004,13
20121201|2012-07-23 17:00,24,1003,1007.25,1003,1003.25,44
20121201|2012-07-23 17:30,24,1004,1004,999,999.25,69
20121201|2012-07-23 18:00,24,996.25,996.25,995,995,14
20121201|2012-07-23 18:30,24,995,995,991,991,11
20121201|2012-07-23 19:00,24,993.25,993.25,993.25,993.25,4
20121201|2012-07-23 19:30,24,991.75,991.75,990.5,990.5,20
20121201|2012-07-23 20:00,24,991.5,991.5,991.5,991.5,5
20121201|2012-07-23 20:30,24,990.5,990.5,989,989,5
20121201|2012-07-23 21:00,24,989,989,988.75,988.75,3
20121201|2012-07-23 22:30,24,993.5,993.5,993,993,2
20121201|2012-07-23 23:00,24,993.5,993.75,993.5,993.75,6
20121201|2012-07-23 23:30,24,994.25,994.25,994.25,994.25,5
20121201|2012-07-24 00:30,24,994.25,994.25,994.25,994.25,2
20121201|2012-07-24 01:00,24,993.75,993.75,993.75,993.75,4
20121201|2012-07-24 01:30,24,993.75,993.75,993.75,993.75,1
20121201|2012-07-24 02:00,24,993.75,994.75,993.75,994.75,7
20121201|2012-07-24 02:30,24,994,994,994,994,1
20121201|2012-07-24 03:30,24,1000,1000,1000,1000,3
20121201|2012-07-24 04:00,24,993.75,993.75,993.75,993.75,3
20121201|2012-07-24 04:30,24,993.75,993.75,993.75,993.75,3
20121201|2012-07-24 06:30,24,995.25,996.25,995.25,996.25,5
20121201|2012-07-24 07:00,24,997.25,997.25,991.5,991.5,46
20121201|2012-07-24 07:30,24,991,992.5,982.25,982.25,27
20121201|2012-07-24 08:00,24,984.5,985.25,981.25,982,43
20121201|2012-07-24 08:30,24,982,982,980,980,34
20121201|2012-07-24 09:00,24,980,980,970.25,972,85
20121201|2012-07-24 09:30,24,973.25,973.25,965.5,967,174
20121201|2012-07-24 10:00,24,966.75,969.5,965,966.5,107
20121201|2012-07-24 10:30,24,966.5,966.5,948,948,119
20121201|2012-07-24 11:00,24,948.75,956.25,945,956.25,137
20121201|2012-07-24 11:30,24,953.5,957,950.75,953,75
20121201|2012-07-24 12:00,24,954,963.75,952,959.5,86
20121201|2012-07-24 12:30,24,959.5,972,959.5,968.25,140
20121201|2012-07-24 13:00,24,968,973,968,968.25,55
20121201|2012-07-24 13:30,24,968.25,970,963.25,969.25,123
20121201|2012-07-24 17:00,25,969,972,967,969.25,67
20121201|2012-07-24 17:30,25,969.5,971.25,968.5,968.5,26
20121201|2012-07-24 18:00,25,967.5,967.5,966.5,966.5,4
20121201|2012-07-24 18:30,25,966,966,957,957,2
20121201|2012-07-24 19:00,25,957,958.75,957,958.75,9
20121201|2012-07-24 19:30,25,958.75,958.75,958.75,958.75,1
20121201|2012-07-24 20:00,25,958.75,963.75,958.75,963.75,9
20121201|2012-07-24 21:00,25,967.75,967.75,967.75,967.75,1
20121201|2012-07-24 22:00,25,970,970,970,970,1
20121201|2012-07-24 23:00,25,971.5,971.75,971.25,971.75,8
20121201|2012-07-25 00:30,25,975,975,975,975,1
20121201|2012-07-25 01:00,25,975,975,975,975,1
20121201|2012-07-25 01:30,25,974,974,974,974,1
20121201|2012-07-25 03:00,25,976.25,976.75,975.75,975.75,3
20121201|2012-07-25 03:30,25,976.25,976.25,976.25,976.25,1
20121201|2012-07-25 04:00,25,975.75,976.75,975.75,976.75,2
20121201|2012-07-25 05:30,25,979,980,979,980,6
20121201|2012-07-25 06:30,25,978.25,978.25,978,978,3
20121201|2012-07-25 07:00,25,981.25,982.5,978.75,982.5,16
20121201|2012-07-25 07:30,25,983,985.75,983,983.25,35
20121201|2012-07-25 08:00,25,985.75,994,983,991.25,55
20121201|2012-07-25 08:30,25,991.25,993,990.5,992.75,32
20121201|2012-07-25 09:00,25,993.5,999.75,993.5,999.75,95
20121201|2012-07-25 09:30,25,999,999,990.25,994,100
20121201|2012-07-25 10:00,25,994,995.5,993.75,995,27
20121201|2012-07-25 10:30,25,995.5,997.75,995.5,997,83
20121201|2012-07-25 11:00,25,998,998.25,997,997,12
20121201|2012-07-25 11:30,25,997.75,1001,997.75,997.75,101
20121201|2012-07-25 12:00,25,998,999.25,995,995,39
20121201|2012-07-25 12:30,25,993,994,988,990,63
20121201|2012-07-25 13:00,25,992,996.25,991,995,22
20121201|2012-07-25 13:30,25,995,995.5,987,987,45
20121201|2012-07-25 14:00,25,990,992,990,992,2
20121201|2012-07-25 17:00,26,988.75,988.75,980.5,981.5,25
20121201|2012-07-25 17:30,26,978,978,975.25,976.75,4
20121201|2012-07-25 18:30,26,979.75,980,979.75,980,2
20121201|2012-07-25 19:00,26,979.5,979.5,976,976,2
20121201|2012-07-25 19:30,26,976,976,976,976,1
20121201|2012-07-25 23:00,26,971.75,973.5,971.75,973.5,8
20121201|2012-07-26 03:30,26,989,989,989,989,6
20121201|2012-07-26 04:30,26,987.5,988.5,986,986,10
20121201|2012-07-26 05:30,26,988.5,989,988.5,989,2
20121201|2012-07-26 06:00,26,988,988,987,987,10
20121201|2012-07-26 07:30,26,989.25,989.25,989,989,15
20121201|2012-07-26 08:00,26,987,988.25,987,987.5,13
20121201|2012-07-26 08:30,26,987.5,990,987.5,988,23
20121201|2012-07-26 09:00,26,986,986,983,983,50
20121201|2012-07-26 09:30,26,985,988.5,981.75,982.5,49
20121201|2012-07-26 10:00,26,983.75,986.75,983.25,984.5,127
20121201|2012-07-26 10:30,26,983.5,984.25,977,977.5,94
20121201|2012-07-26 11:00,26,977,977.25,968.25,975,74
20121201|2012-07-26 11:30,26,974.5,979,974.5,979,34
20121201|2012-07-26 12:00,26,980,980.5,976.75,977.75,27
20121201|2012-07-26 12:30,26,978,978,969,969,62
20121201|2012-07-26 13:00,26,971.75,973.25,970.5,971.5,15
20121201|2012-07-26 13:30,26,971.5,972,963.75,968.75,129
20121201|2012-07-26 14:00,26,967.25,971,967.25,969.25,5
20121201|2012-07-26 17:00,27,967,972,966.75,967,17
20121201|2012-07-26 17:30,27,966.75,966.75,966,966,7
20121201|2012-07-26 18:30,27,966,966,966,966,2
20121201|2012-07-26 19:30,27,967,967,966.75,967,3
20121201|2012-07-26 20:00,27,967,967.75,967,967.75,10
20121201|2012-07-26 21:00,27,966.5,966.5,965.75,966.25,3
20121201|2012-07-26 23:00,27,965,965,965,965,1
20121201|2012-07-27 01:30,27,972,975,972,975,2
20121201|2012-07-27 04:30,27,976,981,976,979,8
20121201|2012-07-27 06:30,27,982.5,983.5,982.5,983.5,5
20121201|2012-07-27 07:00,27,983,983,983,983,1
20121201|2012-07-27 07:30,27,982,982,980,980,3
20121201|2012-07-27 08:00,27,979,982,979,982,13
20121201|2012-07-27 08:30,27,982,982,980,982,46
20121201|2012-07-27 09:00,27,983,987,981.75,982,77
20121201|2012-07-27 09:30,27,981.75,990,980.75,985.5,63
20121201|2012-07-27 10:00,27,985.25,991.5,983,991,133
20121201|2012-07-27 10:30,27,991,991.25,988.5,990,96
20121201|2012-07-27 11:00,27,990,991.75,986.25,991.75,168
20121201|2012-07-27 11:30,27,990.75,991,987.25,988.5,121
20121201|2012-07-27 12:00,27,988.5,990,987.75,989,85
20121201|2012-07-27 12:30,27,989,989,985,987.5,47
20121201|2012-07-27 13:00,27,987.5,987.5,978.25,978.5,126
20121201|2012-07-27 13:30,27,978.75,980.25,971.75,980,331
20121201|2012-07-27 14:00,27,980,980,979,979,8
20121201|2012-07-29 17:00,30,980,985.25,980,985,37
20121201|2012-07-29 17:30,30,985.75,987,985.75,987,4
20121201|2012-07-29 18:00,30,989,989,989,989,1
20121201|2012-07-29 19:00,30,984.5,984.5,984.5,984.5,1
20121201|2012-07-29 19:30,30,988,988,986.75,986.75,5
20121201|2012-07-29 20:00,30,988.5,988.5,988.5,988.5,1
20121201|2012-07-29 21:00,30,989,989,989,989,2
20121201|2012-07-29 23:00,30,989.5,989.5,989.5,989.5,2
20121201|2012-07-29 23:30,30,989.5,989.5,989.5,989.5,1
20121201|2012-07-30 00:30,30,988.75,988.75,988.75,988.75,1
20121201|2012-07-30 01:00,30,990,990.5,990,990.5,10
20121201|2012-07-30 02:00,30,992,992,992,992,18
20121201|2012-07-30 04:00,30,991.25,991.25,991.25,991.25,1
20121201|2012-07-30 07:00,30,994,994.25,992,992,6
20121201|2012-07-30 07:30,30,991,991.25,991,991.25,4
20121201|2012-07-30 08:00,30,991,992.25,989.25,989.25,22
20121201|2012-07-30 08:30,30,989.25,990,987.25,987.25,37
20121201|2012-07-30 09:00,30,989,989,982.25,987,90
20121201|2012-07-30 09:30,30,986.75,988.75,985.25,986.75,62
20121201|2012-07-30 10:00,30,986.5,990.75,986.5,989.75,83
20121201|2012-07-30 10:30,30,988.75,991,986,987.75,101
20121201|2012-07-30 11:00,30,987,994,987,994,65
20121201|2012-07-30 11:30,30,994,994.25,992,994.25,50
20121201|2012-07-30 12:00,30,994.25,994.25,989.5,989.5,104
20121201|2012-07-30 12:30,30,990,993,989.5,989.5,53
20121201|2012-07-30 13:00,30,990.5,992.75,989,989.75,61
20121201|2012-07-30 13:30,30,989,989.25,984,984.25,85
20121201|2012-07-30 14:00,30,984,984,984,984,5
20121201|2012-07-30 17:00,31,982,982,978.25,980.5,10
20121201|2012-07-30 17:30,31,981,981,978,978,2
20121201|2012-07-30 18:00,31,979,980.25,979,980.25,3
20121201|2012-07-30 18:30,31,980.25,980.25,980.25,980.25,3
20121201|2012-07-30 19:30,31,977.25,978,975,978,12
20121201|2012-07-30 20:00,31,975,975,975,975,10
20121201|2012-07-30 20:30,31,975,975,975,975,2
20121201|2012-07-30 22:30,31,978.25,978.25,978.25,978.25,1
20121201|2012-07-30 23:30,31,980,980.25,980,980.25,3
20121201|2012-07-31 01:00,31,982,982,982,982,3
20121201|2012-07-31 04:30,31,984.75,985.5,984.75,985.5,9
20121201|2012-07-31 06:00,31,988,988,988,988,2
20121201|2012-07-31 07:00,31,987,987.25,986,986,5
20121201|2012-07-31 07:30,31,984.75,986,984.75,986,5
20121201|2012-07-31 08:00,31,978,980,978,980,11
20121201|2012-07-31 08:30,31,979,980,978,978,34
20121201|2012-07-31 09:00,31,978,978,973,975,18
20121201|2012-07-31 09:30,31,974,974.25,962.75,967.5,212
20121201|2012-07-31 10:00,31,967.5,971,965,966.25,64
20121201|2012-07-31 10:30,31,967.25,968,965,965,35
20121201|2012-07-31 11:00,31,965,965,960,961,87
20121201|2012-07-31 11:30,31,965,971,965,971,84
20121201|2012-07-31 12:00,31,970.25,970.5,965.25,965.5,18
20121201|2012-07-31 12:30,31,965.5,967,960,960,36
20121201|2012-07-31 13:00,31,961.25,971.5,961,965.75,150
20121201|2012-07-31 13:30,31,968,971,960,964.75,288
20121201|2012-07-31 14:00,31,964.5,965.25,964,965.25,9
20121201|2012-07-31 17:00,1,963,966.25,963,966.25,5
20121201|2012-07-31 17:30,1,965,966,965,966,2
20121201|2012-07-31 18:00,1,964.5,965.5,964.5,965.5,3
20121201|2012-07-31 18:30,1,965,966.5,965,966.5,10
20121201|2012-07-31 19:00,1,965.5,965.5,965.5,965.5,1
20121201|2012-07-31 19:30,1,961.5,964.5,961,964.5,8
20121201|2012-07-31 21:30,1,964.5,964.5,964.5,964.5,3
20121201|2012-07-31 22:00,1,965,965.5,964.75,964.75,8
20121201|2012-08-01 00:30,1,965,965.25,965,965,3
20121201|2012-08-01 01:30,1,962.75,962.75,962,962,7
20121201|2012-08-01 02:00,1,961.25,961.25,961.25,961.25,1
20121201|2012-08-01 03:30,1,960,960,955,955,14
20121201|2012-08-01 04:00,1,955,955.25,955,955,40
20121201|2012-08-01 04:30,1,955,955,951,951,44
20121201|2012-08-01 05:30,1,951,951,950.75,950.75,6
20121201|2012-08-01 06:00,1,950.5,950.75,948.75,948.75,15
20121201|2012-08-01 06:30,1,948.5,950,948.25,950,5
20121201|2012-08-01 07:00,1,950.5,950.5,949,949,6
20121201|2012-08-01 07:30,1,950,951.5,950,951.5,28
20121201|2012-08-01 08:00,1,953.5,954.25,949.75,952,24
20121201|2012-08-01 08:30,1,949.75,952.75,948,948,52
20121201|2012-08-01 09:00,1,947.25,947.25,941.75,942.25,74
20121201|2012-08-01 09:30,1,944.25,953,944.25,950.75,233
20121201|2012-08-01 10:00,1,951.75,951.75,943.5,944.5,128
20121201|2012-08-01 10:30,1,945.25,945.75,938.5,942.25,146
20121201|2012-08-01 11:00,1,942,942,935,940.75,226
20121201|2012-08-01 11:30,1,938.25,942.25,937.25,939.25,138
20121201|2012-08-01 12:00,1,938.75,940,937,939.5,19
20121201|2012-08-01 12:30,1,940,940.5,935.5,936,74
20121201|2012-08-01 13:00,1,935.5,942,935,939,176
20121201|2012-08-01 13:30,1,939,949.5,939,948.75,398
20121201|2012-08-01 14:00,1,948.75,949.25,945.75,945.75,5
20121201|2012-08-01 17:00,2,947.75,955.5,947.5,947.5,43
20121201|2012-08-01 17:30,2,947.75,948.75,947.75,948.75,2
20121201|2012-08-01 18:00,2,949,949,947.25,947.5,4
20121201|2012-08-01 18:30,2,947.25,947.5,947,947,7
20121201|2012-08-01 19:00,2,947,948,947,948,6
20121201|2012-08-01 19:30,2,948,948,948,948,1
20121201|2012-08-01 20:00,2,948,948,947.75,947.75,3
20121201|2012-08-01 20:30,2,945,945,944,944,6
20121201|2012-08-01 22:30,2,948,950,948,950,25
20121201|2012-08-01 23:00,2,950,950,950,950,12
20121201|2012-08-01 23:30,2,950,950.75,950,950,4
20121201|2012-08-02 00:30,2,950.75,952.25,950.75,952.25,2
20121201|2012-08-02 01:30,2,950,950,950,950,3
20121201|2012-08-02 02:00,2,950,950,946,946,109
20121201|2012-08-02 02:30,2,947,948,947,948,5
20121201|2012-08-02 03:00,2,944,947.25,940,947,25
20121201|2012-08-02 03:30,2,946,946,946,946,9
20121201|2012-08-02 05:00,2,940,941.5,940,940,3
20121201|2012-08-02 05:30,2,939.75,939.75,939.75,939.75,1
20121201|2012-08-02 06:00,2,939.75,943,939.75,943,17
20121201|2012-08-02 06:30,2,942.5,945,940.25,945,35
20121201|2012-08-02 07:00,2,943.75,945,940.75,945,44
20121201|2012-08-02 07:30,2,945.25,946,941.25,942,34
20121201|2012-08-02 08:00,2,942,945.75,942,942,114
20121201|2012-08-02 08:30,2,938.75,945.25,937.5,940.75,99
20121201|2012-08-02 09:00,2,940,940.75,935,935.5,52
20121201|2012-08-02 09:30,2,936.25,941.5,932.25,939.75,237
20121201|2012-08-02 10:00,2,940.5,940.5,937.25,937.75,33
20121201|2012-08-02 10:30,2,939.25,943,938.5,941.75,56
20121201|2012-08-02 11:00,2,942.5,947.5,942.5,945.5,88
20121201|2012-08-02 11:30,2,944.5,947.5,943.25,947.5,114
20121201|2012-08-02 12:00,2,945.5,948,944.25,944.5,61
20121201|2012-08-02 12:30,2,944.75,949,944,949,82
20121201|2012-08-02 13:00,2,949,950,949,950,90
20121201|2012-08-02 13:30,2,948.25,948.25,934,936.5,229
20121201|2012-08-02 14:00,2,936.5,937.25,936.5,937,22
20121201|2012-08-02 17:00,3,936,937,935.25,937,14
20121201|2012-08-02 17:30,3,936.5,936.5,935,935,2
20121201|2012-08-02 18:00,3,935.25,935.25,935.25,935.25,1
20121201|2012-08-02 18:30,3,933.25,933.25,933.25,933.25,1
20121201|2012-08-02 19:00,3,933,933,933,933,1
20121201|2012-08-02 20:00,3,934,935.75,934,935.75,4
20121201|2012-08-02 20:30,3,939.25,939.75,939.25,939.75,2
20121201|2012-08-02 21:00,3,939.75,939.75,939.75,939.75,5
20121201|2012-08-02 22:00,3,941.25,941.25,941.25,941.25,1
20121201|2012-08-02 22:30,3,940,941.25,938.5,941.25,6
20121201|2012-08-02 23:30,3,939.5,940,938.5,938.5,5
20121201|2012-08-03 00:00,3,938.5,938.5,938.5,938.5,5
20121201|2012-08-03 02:30,3,938,938,938,938,2
20121201|2012-08-03 03:00,3,938.5,938.5,938.5,938.5,1
20121201|2012-08-03 03:30,3,940.75,940.75,940.75,940.75,1
20121201|2012-08-03 04:00,3,940.25,940.25,935.75,937.75,16
20121201|2012-08-03 05:00,3,934,934,934,934,3
20121201|2012-08-03 06:00,3,936,936,935.5,935.5,2
20121201|2012-08-03 07:00,3,939,939,937.25,939,12
20121201|2012-08-03 07:30,3,939,939,939,939,1
20121201|2012-08-03 08:00,3,944,948,943,945.5,28
20121201|2012-08-03 08:30,3,948,950,946.25,950,23
20121201|2012-08-03 09:00,3,950.5,951,948.25,950.5,33
20121201|2012-08-03 09:30,3,948.25,956,947,956,99
20121201|2012-08-03 10:00,3,953.5,969,950.75,965.25,189
20121201|2012-08-03 10:30,3,964.25,964.25,954,957.75,159
20121201|2012-08-03 11:00,3,956.75,958.75,955,957,62
20121201|2012-08-03 11:30,3,957,957.75,956.25,956.25,20
20121201|2012-08-03 12:00,3,958.25,959,956.5,958,87
20121201|2012-08-03 12:30,3,958,960,957.5,957.5,69
20121201|2012-08-03 13:00,3,957.5,958.75,956.75,956.75,81
20121201|2012-08-03 13:30,3,956.75,962.25,953.25,953.5,276
20121201|2012-08-03 14:00,3,955.75,955.75,953,953.5,11
20121201|2012-08-05 17:00,6,952,952,943.25,948,10
20121201|2012-08-05 18:00,6,952.5,952.5,949.75,949.75,4
20121201|2012-08-05 19:30,6,950,950.25,950,950.25,3
20121201|2012-08-05 20:00,6,947.75,947.75,947,947,9
20121201|2012-08-06 00:00,6,949,949.5,949,949.5,5
20121201|2012-08-06 01:30,6,950.75,951.75,950.75,951.75,2
20121201|2012-08-06 02:00,6,950,951,950,951,9
20121201|2012-08-06 02:30,6,951.75,954.75,951.75,954.75,20
20121201|2012-08-06 03:00,6,954.75,956,954.75,956,10
20121201|2012-08-06 04:00,6,953.25,953.25,953.25,953.25,1
20121201|2012-08-06 04:30,6,948,948,948,948,1
20121201|2012-08-06 05:00,6,948,958.25,948,958,25
20121201|2012-08-06 05:30,6,958,960.75,957,958.25,36
20121201|2012-08-06 06:00,6,958.25,958.25,954.5,957.5,9
20121201|2012-08-06 06:30,6,959.75,959.75,959.75,959.75,1
20121201|2012-08-06 07:00,6,956,959.75,956,959.5,6
20121201|2012-08-06 07:30,6,957,957.25,953.5,953.5,12
20121201|2012-08-06 08:00,6,955,955,948.5,951.25,16
20121201|2012-08-06 08:30,6,950,950,946.5,948.5,13
20121201|2012-08-06 09:00,6,948.75,949.75,948.5,949.75,55
20121201|2012-08-06 09:30,6,949,952.5,942.75,947.5,101
20121201|2012-08-06 10:00,6,948,955,946.5,951.25,60
20121201|2012-08-06 10:30,6,954,954,950,951,25
20121201|2012-08-06 11:00,6,950,950.75,947.5,949.25,30
20121201|2012-08-06 11:30,6,951,955.5,951,951,47
20121201|2012-08-06 12:00,6,952.5,954,951.75,952.75,23
20121201|2012-08-06 12:30,6,952.75,954,950.5,953.75,39
20121201|2012-08-06 13:00,6,952.5,952.5,948,948.5,59
20121201|2012-08-06 13:30,6,947.5,952.5,940.5,949,226
20121201|2012-08-06 14:00,6,952,954,952,954,9
20121201|2012-08-06 17:00,7,947,949.75,947,949.75,14
20121201|2012-08-06 17:30,7,948.25,948.25,948.25,948.25,1
20121201|2012-08-06 18:00,7,948.25,948.25,948.25,948.25,2
20121201|2012-08-06 20:00,7,950,950,950,950,1
20121201|2012-08-06 21:30,7,951,951,951,951,1
20121201|2012-08-06 22:00,7,949.75,949.75,949.75,949.75,1
20121201|2012-08-06 22:30,7,949,949,949,949,2
20121201|2012-08-07 01:00,7,948,948,948,948,1
20121201|2012-08-07 01:30,7,950,950,950,950,1
20121201|2012-08-07 02:30,7,951,954,951,954,9
20121201|2012-08-07 03:00,7,953.25,957.5,951.5,957.5,20
20121201|2012-08-07 03:30,7,952.75,952.75,952.75,952.75,1
20121201|2012-08-07 04:00,7,945.5,945.5,945.5,945.5,1
20121201|2012-08-07 04:30,7,947.75,947.75,947.75,947.75,1
20121201|2012-08-07 05:00,7,949.5,950.5,949.5,950.5,3
20121201|2012-08-07 05:30,7,950,950,950,950,1
20121201|2012-08-07 06:00,7,949.75,949.75,949.75,949.75,1
20121201|2012-08-07 06:30,7,949.75,951,949.75,950,11
20121201|2012-08-07 07:00,7,950.75,950.75,950.75,950.75,1
20121201|2012-08-07 07:30,7,951,953,948.25,950.25,44
20121201|2012-08-07 08:00,7,948.75,950,947,948,60
20121201|2012-08-07 08:30,7,949,949.75,947,949.25,26
20121201|2012-08-07 09:00,7,949.5,950,947.25,947.25,57
20121201|2012-08-07 09:30,7,947.25,948,940,941.5,116
20121201|2012-08-07 10:00,7,942,948.25,941,948.25,27
20121201|2012-08-07 10:30,7,946.25,947,945.75,946.5,27
20121201|2012-08-07 11:00,7,946.5,947,942.5,942.5,31
20121201|2012-08-07 11:30,7,942.5,947,942.5,943.75,52
20121201|2012-08-07 12:00,7,943.25,946.75,942,946.75,83
20121201|2012-08-07 12:30,7,945.75,947,945,946.25,55
20121201|2012-08-07 13:00,7,946.25,948.75,946,947.5,186
20121201|2012-08-07 13:30,7,947.5,948,942.75,947,75
20121201|2012-08-07 14:00,7,945,945,945,945,1
20121201|2012-08-07 17:00,8,948,948,948,948,5
20121201|2012-08-07 17:30,8,946.5,948.25,946.5,948,21
20121201|2012-08-07 18:00,8,946.75,946.75,946,946,14
20121201|2012-08-07 18:30,8,945.75,948,945.75,947.5,21
20121201|2012-08-07 19:00,8,947.5,947.5,947.25,947.25,2
20121201|2012-08-07 19:30,8,946.75,946.75,946.75,946.75,1
20121201|2012-08-07 20:00,8,946.75,946.75,946.75,946.75,1
20121201|2012-08-07 20:30,8,947.5,947.5,947.5,947.5,1
20121201|2012-08-07 21:30,8,946.75,946.75,946.75,946.75,1
20121201|2012-08-07 22:30,8,946.75,946.75,946.5,946.5,5
20121201|2012-08-07 23:30,8,946.5,946.5,946.25,946.25,10
20121201|2012-08-08 00:30,8,945.25,945.25,945,945,2
20121201|2012-08-08 01:00,8,945,945,945,945,1
20121201|2012-08-08 01:30,8,945,945,945,945,9
20121201|2012-08-08 02:00,8,945,945,945,945,9
20121201|2012-08-08 02:30,8,944,944,944,944,7
20121201|2012-08-08 03:30,8,944,944,944,944,1
20121201|2012-08-08 04:30,8,943.25,943.25,942.75,942.75,3
20121201|2012-08-08 05:00,8,942.5,942.5,942,942,9
20121201|2012-08-08 06:00,8,940.5,940.75,940.25,940.25,6
20121201|2012-08-08 06:30,8,941.5,942.5,941.5,942.5,4
20121201|2012-08-08 07:00,8,941.5,941.5,940,940,6
20121201|2012-08-08 07:30,8,940,940,939.5,940,27
20121201|2012-08-08 08:00,8,941.25,948,941.25,944.25,36
20121201|2012-08-08 08:30,8,941.25,942.75,940,942,12
20121201|2012-08-08 09:00,8,939.5,940,937.75,938.25,35
20121201|2012-08-08 09:30,8,938.75,942,935,941.25,165
20121201|2012-08-08 10:00,8,942.5,943.75,938.5,940.25,141
20121201|2012-08-08 10:30,8,940.25,946.5,940.25,946.25,97
20121201|2012-08-08 11:00,8,946.25,948,944.5,947.25,93
20121201|2012-08-08 11:30,8,948,948.5,946.5,947,34
20121201|2012-08-08 12:00,8,947,950,945,950,130
20121201|2012-08-08 12:30,8,950,951.5,946,946.75,100
20121201|2012-08-08 13:00,8,947,949.5,946,949,99
20121201|2012-08-08 13:30,8,947.25,958.25,947.25,958.25,221
20121201|2012-08-08 14:00,8,953.5,957,952.75,954.5,13
20121201|2012-08-08 17:00,9,953,954.25,953,953,6
20121201|2012-08-08 17:30,9,952.75,953.25,952.5,953.25,4
20121201|2012-08-08 18:00,9,955,955,955,955,1
20121201|2012-08-08 19:30,9,955,955,955,955,2
20121201|2012-08-08 21:00,9,955,955,955,955,1
20121201|2012-08-08 22:00,9,955.25,955.25,955,955,4
20121201|2012-08-08 23:00,9,957,957,957,957,4
20121201|2012-08-09 01:00,9,956.25,956.25,956.25,956.25,1
20121201|2012-08-09 01:30,9,957,957,957,957,1
20121201|2012-08-09 02:00,9,959.25,959.25,959.25,959.25,1
20121201|2012-08-09 02:30,9,959.25,961,959,961,33
20121201|2012-08-09 03:00,9,960.25,961,959.5,959.5,21
20121201|2012-08-09 04:00,9,960.5,961.5,960.5,961.5,10
20121201|2012-08-09 05:00,9,959.25,959.25,959.25,959.25,1
20121201|2012-08-09 05:30,9,959.25,959.25,959.25,959.25,1
20121201|2012-08-09 06:00,9,959.25,960,959.25,960,3
20121201|2012-08-09 07:00,9,960,960,959.25,960,25
20121201|2012-08-09 07:30,9,960,960,958,958,7
20121201|2012-08-09 08:00,9,958,960,958,958,26
20121201|2012-08-09 08:30,9,957,958.75,956.5,957.75,34
20121201|2012-08-09 09:00,9,958.25,961,958.25,959,81
20121201|2012-08-09 09:30,9,960.75,972.25,960.75,968,367
20121201|2012-08-09 10:00,9,968.75,969,967,969,33
20121201|2012-08-09 10:30,9,968,968.75,966.5,968,149
20121201|2012-08-09 11:00,9,967,968.75,966,967.5,100
20121201|2012-08-09 11:30,9,969,969.25,966.5,966.5,119
20121201|2012-08-09 12:00,9,967.25,972,967.25,972,70
20121201|2012-08-09 12:30,9,971.5,975,968.75,971.25,150
20121201|2012-08-09 13:00,9,970.75,972,969,969.25,70
20121201|2012-08-09 13:30,9,969.75,970,965.75,967.75,280
20121201|2012-08-09 14:00,9,966.75,968,966.25,966.5,7
20121201|2012-08-09 17:00,10,968.25,968.25,967,968,17
20121201|2012-08-09 17:30,10,968,969.5,968,969.5,30
20121201|2012-08-09 18:00,10,968,968,968,968,2
20121201|2012-08-09 18:30,10,967,967,966.75,966.75,2
20121201|2012-08-09 19:00,10,967.5,967.5,967.5,967.5,2
20121201|2012-08-09 19:30,10,967.5,967.5,967.5,967.5,1
20121201|2012-08-09 20:00,10,966.5,968,966.5,968,2
20121201|2012-08-09 20:30,10,967.75,968,967.75,968,8
20121201|2012-08-09 21:00,10,968.25,968.25,967.5,967.5,2
20121201|2012-08-09 23:00,10,969,969.5,969,969,7
20121201|2012-08-09 23:30,10,969,969,969,969,2
20121201|2012-08-10 00:00,10,969,969,969,969,3
20121201|2012-08-10 02:00,10,968,968,967.75,967.75,4
20121201|2012-08-10 04:30,10,966,966,965.75,965.75,4
20121201|2012-08-10 05:00,10,966,966,966,966,5
20121201|2012-08-10 06:00,10,968,968,967,967,2
20121201|2012-08-10 06:30,10,970,970,969.75,970,8
20121201|2012-08-10 07:00,10,970,975,970,975,73
20121201|2012-08-10 07:30,10,975.5,984.5,952,954,116
20121201|2012-08-10 08:00,10,952.75,957.5,952.25,954.25,37
20121201|2012-08-10 08:30,10,953.5,957.25,953.5,954.75,48
20121201|2012-08-10 09:00,10,955,962.25,953.75,962.25,73
20121201|2012-08-10 09:30,10,960.25,962,950.5,953.75,182
20121201|2012-08-10 10:00,10,954.75,955.5,946,951.25,143
20121201|2012-08-10 10:30,10,951.25,952,946,950,111
20121201|2012-08-10 11:00,10,950,952,944,949.5,89
20121201|2012-08-10 11:30,10,949,950.25,946.75,950.25,35
20121201|2012-08-10 12:00,10,949,957.75,949,956.5,52
20121201|2012-08-10 12:30,10,956,956.5,949,953,12
20121201|2012-08-10 13:00,10,950,955,949,954,31
20121201|2012-08-10 13:30,10,954,954.25,942.5,944.5,247
20121201|2012-08-10 14:00,10,944.5,944.5,944.5,944.5,14
20121201|2012-08-12 17:30,13,942,942,942,942,1
20121201|2012-08-12 20:00,13,939.5,939.75,939.5,939.75,5
20121201|2012-08-12 21:00,13,937.5,937.75,937.5,937.75,3
20121201|2012-08-13 01:30,13,937.5,937.5,937.5,937.5,3
20121201|2012-08-13 02:00,13,935,935.25,934.5,934.5,15
20121201|2012-08-13 02:30,13,933,934.5,933,934.5,7
20121201|2012-08-13 03:00,13,936.25,936.25,936.25,936.25,1
20121201|2012-08-13 04:30,13,936.5,936.75,932.5,932.5,15
20121201|2012-08-13 06:30,13,939.5,941.25,939.5,939.75,9
20121201|2012-08-13 07:00,13,939.5,939.5,937.25,937.25,21
20121201|2012-08-13 07:30,13,935.25,935.25,930.5,930.5,24
20121201|2012-08-13 08:00,13,930,930.75,926,926.5,95
20121201|2012-08-13 08:30,13,926.75,928,925.25,927.25,64
20121201|2012-08-13 09:00,13,928,929.25,926,929.25,79
20121201|2012-08-13 09:30,13,928.25,932.5,928,931.75,176
20121201|2012-08-13 10:00,13,931.25,932,928.75,930.5,85
20121201|2012-08-13 10:30,13,930.5,933,930.5,932,101
20121201|2012-08-13 11:00,13,931.75,933.25,930,930.75,78
20121201|2012-08-13 11:30,13,930.25,934,930,934,31
20121201|2012-08-13 12:00,13,934.5,935,930,930,41
20121201|2012-08-13 12:30,13,930,932,928.5,930.25,43
20121201|2012-08-13 13:00,13,930.25,931,928,930,83
20121201|2012-08-13 13:30,13,928,928.25,920.5,922.5,176
20121201|2012-08-13 14:00,13,924,924.25,924,924.25,4
20121201|2012-08-13 17:00,14,924,925.5,924,925.5,30
20121201|2012-08-13 17:30,14,924.25,924.25,924,924,4
20121201|2012-08-13 18:00,14,924,925,924,925,2
20121201|2012-08-13 18:30,14,924,924,924,924,3
20121201|2012-08-13 19:00,14,924,924,924,924,5
20121201|2012-08-13 19:30,14,924.75,924.75,924,924,2
20121201|2012-08-13 20:00,14,925.5,925.5,925.5,925.5,2
20121201|2012-08-13 20:30,14,926,926,926,926,2
20121201|2012-08-13 21:00,14,926,926,926,926,1
20121201|2012-08-13 21:30,14,926,926,926,926,1
20121201|2012-08-14 01:00,14,926,929.5,926,929.25,60
20121201|2012-08-14 01:30,14,929.5,930.25,929.5,930.25,20
20121201|2012-08-14 02:30,14,926,926.5,926,926,22
20121201|2012-08-14 03:00,14,926,926,926,926,6
20121201|2012-08-14 04:30,14,929.75,929.75,929.75,929.75,1
20121201|2012-08-14 05:00,14,930,930.25,929.75,929.75,4
20121201|2012-08-14 05:30,14,929.75,930.25,929.75,930.25,3
20121201|2012-08-14 06:00,14,930.75,930.75,930.75,930.75,3
20121201|2012-08-14 06:30,14,930,930,930,930,1
20121201|2012-08-14 07:00,14,929.5,929.75,929.25,929.75,8
20121201|2012-08-14 08:00,14,927,932.25,926,928.5,43
20121201|2012-08-14 08:30,14,926.25,929,924,924,59
20121201|2012-08-14 09:00,14,924,924,920,922,105
20121201|2012-08-14 09:30,14,922,922.5,920,922.25,109
20121201|2012-08-14 10:00,14,922,922,915.5,919.5,146
20121201|2012-08-14 10:30,14,919.25,919.75,917.5,918,50
20121201|2012-08-14 11:00,14,918,920,916.75,918.25,77
20121201|2012-08-14 11:30,14,920,920,918.5,919.5,37
20121201|2012-08-14 12:00,14,918.5,918.5,917,917.5,18
20121201|2012-08-14 12:30,14,917,917.5,914,914,58
20121201|2012-08-14 13:00,14,915.25,918.75,914,918.25,123
20121201|2012-08-14 13:30,14,917.5,918.5,912,913,140
20121201|2012-08-14 17:00,15,915,915,912.25,915,19
20121201|2012-08-14 17:30,15,914.25,914.25,914.25,914.25,2
20121201|2012-08-14 18:00,15,914.5,914.5,914.5,914.5,1
20121201|2012-08-14 18:30,15,914.5,914.5,914.5,914.5,1
20121201|2012-08-14 19:00,15,915,915,915,915,1
20121201|2012-08-14 20:00,15,915,915,915,915,7
20121201|2012-08-14 21:30,15,915,915,915,915,2
20121201|2012-08-15 01:30,15,915,915,915,915,6
20121201|2012-08-15 02:00,15,915.75,917.75,915.75,917.75,13
20121201|2012-08-15 02:30,15,918.25,919.5,918,919,14
20121201|2012-08-15 03:30,15,919.75,919.75,919.75,919.75,1
20121201|2012-08-15 05:30,15,918.75,919.5,918.75,919.5,2
20121201|2012-08-15 06:00,15,919.5,919.5,919.5,919.5,1
20121201|2012-08-15 06:30,15,919,919,919,919,1
20121201|2012-08-15 07:00,15,919,919.75,916,916,3
20121201|2012-08-15 07:30,15,914,916.25,914,916.25,13
20121201|2012-08-15 08:00,15,916.75,919,915.5,915.5,12
20121201|2012-08-15 08:30,15,916,917,916,917,17
20121201|2012-08-15 09:00,15,916.5,919.5,916.5,919.5,38
20121201|2012-08-15 09:30,15,919.25,922.5,918.75,921.5,216
20121201|2012-08-15 10:00,15,921.5,921.5,914.75,915.5,120
20121201|2012-08-15 10:30,15,916.5,917.5,914.5,917.5,179
20121201|2012-08-15 11:00,15,918,920,915.75,917.5,49
20121201|2012-08-15 11:30,15,919.25,921,918,918.75,60
20121201|2012-08-15 12:00,15,919,920.75,918.25,919.5,83
20121201|2012-08-15 12:30,15,919.75,922,919.25,921,147
20121201|2012-08-15 13:00,15,920.5,922,920.5,921.25,83
20121201|2012-08-15 13:30,15,921.25,926,920.5,924.5,303
20121201|2012-08-15 14:00,15,924.5,924.5,920.5,923.5,8
20121201|2012-08-15 17:00,16,923.25,924,921.5,923.5,10
20121201|2012-08-15 17:30,16,923.25,923.25,923.25,923.25,1
20121201|2012-08-15 18:30,16,923,923,923,923,1
20121201|2012-08-15 19:30,16,924.25,924.25,924,924,2
20121201|2012-08-15 20:30,16,923,923,923,923,1
20121201|2012-08-15 21:00,16,923.25,923.25,923.25,923.25,1
20121201|2012-08-15 21:30,16,923,923.25,923,923,5
20121201|2012-08-15 22:00,16,923,923,923,923,6
20121201|2012-08-15 22:30,16,923.25,923.25,922.75,922.75,3
20121201|2012-08-16 00:00,16,923.5,923.5,923.5,923.5,1
20121201|2012-08-16 00:30,16,924,924.5,924,924.5,3
20121201|2012-08-16 01:00,16,924.5,924.5,924.5,924.5,1
20121201|2012-08-16 02:30,16,923.5,923.5,923.5,923.5,2
20121201|2012-08-16 03:30,16,924.5,937.5,924.5,935.5,29
20121201|2012-08-16 04:00,16,935.75,935.75,935.75,935.75,1
20121201|2012-08-16 05:30,16,938.25,940,938.25,940,6
20121201|2012-08-16 06:00,16,937,937,937,937,3
20121201|2012-08-16 07:00,16,936.25,938,936,936,7
20121201|2012-08-16 07:30,16,938,938.75,937.75,937.75,7
20121201|2012-08-16 08:00,16,936.5,936.5,934.5,935.5,20
20121201|2012-08-16 08:30,16,936,936.5,932.75,935.75,51
20121201|2012-08-16 09:00,16,935.75,937,933.5,936.5,38
20121201|2012-08-16 09:30,16,936.5,944.25,936,936,198
20121201|2012-08-16 10:00,16,935.5,937,935,936.75,61
20121201|2012-08-16 10:30,16,936.75,938,935.25,935.25,93
20121201|2012-08-16 11:00,16,937,939,933.5,937,99
20121201|2012-08-16 11:30,16,937.25,938.5,934.25,938.5,86
20121201|2012-08-16 12:00,16,938,938.75,937.25,937.75,24
20121201|2012-08-16 12:30,16,938.5,938.5,937,937.5,40
20121201|2012-08-16 13:00,16,937.25,937.75,936,937.25,22
20121201|2012-08-16 13:30,16,937,937,931,931.25,145
20121201|2012-08-16 14:00,16,931,931,931,931,5
20121201|2012-08-16 17:00,17,932,932,931,932,20
20121201|2012-08-16 17:30,17,932,932,932,932,2
20121201|2012-08-16 18:30,17,931.25,931.25,931,931,2
20121201|2012-08-16 19:30,17,931.75,931.75,931.75,931.75,1
20121201|2012-08-16 20:00,17,932,933,932,933,6
20121201|2012-08-16 21:30,17,935,935,935,935,3
20121201|2012-08-16 22:30,17,935.75,936,935.75,936,11
20121201|2012-08-17 01:30,17,936,936,936,936,1
20121201|2012-08-17 02:00,17,936,936,936,936,14
20121201|2012-08-17 03:30,17,938,938,938,938,2
20121201|2012-08-17 06:00,17,938.75,938.75,936.25,936.25,3
20121201|2012-08-17 06:30,17,939.5,939.5,939,939,4
20121201|2012-08-17 07:00,17,936.5,938.25,936.25,938.25,5
20121201|2012-08-17 07:30,17,939.25,940,939,939.5,26
20121201|2012-08-17 08:00,17,940.5,941,938.25,940.25,35
20121201|2012-08-17 08:30,17,941.25,948.5,941,948.5,74
20121201|2012-08-17 09:00,17,948.25,948.75,944,945.5,80
20121201|2012-08-17 09:30,17,945.5,949,945.5,946.75,164
20121201|2012-08-17 10:00,17,947.5,949,946.75,947.75,94
20121201|2012-08-17 10:30,17,948.75,949.25,946.75,947,73
20121201|2012-08-17 11:00,17,946.25,946.25,939.5,939.5,111
20121201|2012-08-17 11:30,17,939.25,943.5,939,943.5,101
20121201|2012-08-17 12:00,17,942.5,947,941.25,946.25,55
20121201|2012-08-17 12:30,17,946,947,942.5,943.5,81
20121201|2012-08-17 13:00,17,943.25,944.5,942.5,942.5,87
20121201|2012-08-17 13:30,17,942.5,943,938.25,940,360
20121201|2012-08-17 14:00,17,939.75,940,938,938,9
20121201|2012-08-19 17:00,20,939.25,941.5,939,941.5,43
20121201|2012-08-19 20:00,20,937,937,937,937,2
20121201|2012-08-19 20:30,20,937,937,937,937,1
20121201|2012-08-20 01:30,20,939.5,941.5,939.5,941.5,9
20121201|2012-08-20 02:00,20,942,942,942,942,2
20121201|2012-08-20 02:30,20,942,943.75,942,943.75,17
20121201|2012-08-20 03:00,20,943.75,944,943.75,944,5
20121201|2012-08-20 03:30,20,943.75,945.75,943.75,945.75,19
20121201|2012-08-20 04:00,20,943.75,943.75,943.75,943.75,1
20121201|2012-08-20 06:00,20,943.75,943.75,943.75,943.75,1
20121201|2012-08-20 06:30,20,943.25,943.25,943.25,943.25,2
20121201|2012-08-20 07:00,20,939.5,940,939.25,940,6
20121201|2012-08-20 07:30,20,937.5,939.5,937.5,938.25,4
20121201|2012-08-20 08:00,20,939.25,940,936.25,936.25,41
20121201|2012-08-20 08:30,20,936.75,937.75,935.75,937.5,72
20121201|2012-08-20 09:00,20,937.5,937.5,935.5,936.25,97
20121201|2012-08-20 09:30,20,936,938.75,935,938.25,147
20121201|2012-08-20 10:00,20,938.5,947.25,938.5,944,213
20121201|2012-08-20 10:30,20,945,946.75,943,944,116
20121201|2012-08-20 11:00,20,944.5,944.5,942.5,943.75,93
20121201|2012-08-20 11:30,20,943.25,943.5,940.5,942.5,115
20121201|2012-08-20 12:00,20,942.75,945,942.5,945,86
20121201|2012-08-20 12:30,20,945,946.75,945,945.75,58
20121201|2012-08-20 13:00,20,946,947.5,944.75,945.25,104
20121201|2012-08-20 13:30,20,944.5,946.75,943,943.25,125
20121201|2012-08-20 14:00,20,943.25,943.25,942.5,942.5,17
20121201|2012-08-20 17:00,21,942.5,943,941,941,21
20121201|2012-08-20 17:30,21,942,943,942,942,8
20121201|2012-08-20 18:00,21,942.25,942.75,942.25,942.75,7
20121201|2012-08-20 18:30,21,942.25,942.25,942.25,942.25,1
20121201|2012-08-20 19:00,21,943.5,943.5,943.5,943.5,1
20121201|2012-08-20 19:30,21,942.25,942.25,942,942,3
20121201|2012-08-20 20:00,21,942.5,943.25,942.5,943.25,3
20121201|2012-08-20 20:30,21,943.5,944,943.5,944,3
20121201|2012-08-20 21:00,21,944,944,943.75,944,27
20121201|2012-08-20 21:30,21,944,944.5,944,944.5,12
20121201|2012-08-21 02:00,21,943.5,945,943.5,945,19
20121201|2012-08-21 03:30,21,945,945,944.75,945,6
20121201|2012-08-21 04:00,21,945.5,945.5,945.5,945.5,10
20121201|2012-08-21 05:30,21,945,945,945,945,1
20121201|2012-08-21 06:30,21,946.5,946.5,946.25,946.25,2
20121201|2012-08-21 07:00,21,943.25,943.25,943.25,943.25,1
20121201|2012-08-21 07:30,21,946,947,946,946.75,22
20121201|2012-08-21 08:00,21,946.75,948.5,946.75,947.5,25
20121201|2012-08-21 08:30,21,947.5,958.25,947.5,956.25,162
20121201|2012-08-21 09:00,21,956,956.5,953.25,953.5,109
20121201|2012-08-21 09:30,21,954.75,956.5,954,956,127
20121201|2012-08-21 10:00,21,956,958.75,955,957.25,118
20121201|2012-08-21 10:30,21,955.5,960,955.25,959.25,133
20121201|2012-08-21 11:00,21,959.25,962.25,958,961.75,259
20121201|2012-08-21 11:30,21,961,961,957.75,957.75,90
20121201|2012-08-21 12:00,21,958,961.25,957.75,960.5,86
20121201|2012-08-21 12:30,21,960.5,961.25,959.75,959.75,137
20121201|2012-08-21 13:00,21,961,961.25,958.5,959,98
20121201|2012-08-21 13:30,21,958.75,961.75,957,958,183
20121201|2012-08-21 14:00,21,956.5,957.5,956.25,956.25,9
20121201|2012-08-21 17:00,22,956.25,956.25,953,953,30
20121201|2012-08-21 17:30,22,953,954,953,954,9
20121201|2012-08-21 18:00,22,953.5,953.5,953,953,7
20121201|2012-08-21 18:30,22,953,953,953,953,1
20121201|2012-08-21 19:00,22,953,953,953,953,1
20121201|2012-08-21 20:00,22,954.75,955,954.75,955,7
20121201|2012-08-21 20:30,22,952.5,952.5,952.5,952.5,1
20121201|2012-08-21 21:00,22,952.75,952.75,952.75,952.75,1
20121201|2012-08-21 21:30,22,952,952.75,952,952.75,4
20121201|2012-08-21 22:30,22,953.25,953.25,953.25,953.25,5
20121201|2012-08-22 02:30,22,953.25,953.25,953.25,953.25,2
20121201|2012-08-22 03:00,22,953.25,953.25,953.25,953.25,3
20121201|2012-08-22 03:30,22,953.25,953.25,953.25,953.25,1
20121201|2012-08-22 04:00,22,953.25,953.25,953.25,953.25,5
20121201|2012-08-22 05:30,22,953.25,953.25,953.25,953.25,1
20121201|2012-08-22 06:00,22,953.25,953.25,953,953,15
20121201|2012-08-22 06:30,22,953,953.25,953,953.25,71
20121201|2012-08-22 07:00,22,951,953,951,952.5,3
20121201|2012-08-22 07:30,22,952.25,954.25,952,952,26
20121201|2012-08-22 08:00,22,952.25,953.5,952,952.25,36
20121201|2012-08-22 08:30,22,952.25,954,951.75,953.25,35
20121201|2012-08-22 09:00,22,953.5,953.75,952,953,81
20121201|2012-08-22 09:30,22,953,955,949.25,951,283
20121201|2012-08-22 10:00,22,950.25,954.25,950.25,954.25,162
20121201|2012-08-22 10:30,22,954,958,954,954.5,114
20121201|2012-08-22 11:00,22,954.25,955.75,954,955.5,94
20121201|2012-08-22 11:30,22,955.5,955.5,954.5,954.75,50
20121201|2012-08-22 12:00,22,954.75,954.75,951.75,954,76
20121201|2012-08-22 12:30,22,954.25,954.25,951.25,953.5,78
20121201|2012-08-22 13:00,22,955,955.75,953.25,953.25,43
20121201|2012-08-22 13:30,22,954,956,953.75,955,227
20121201|2012-08-22 14:00,22,955.25,955.25,953.25,953.5,14
20121201|2012-08-22 17:00,23,955,955.25,952.5,953.75,15
20121201|2012-08-22 17:30,23,952,953,952,952,4
20121201|2012-08-22 18:30,23,952,952,952,952,4
20121201|2012-08-22 19:00,23,953,953,953,953,3
20121201|2012-08-22 21:00,23,952.5,952.5,952.5,952.5,1
20121201|2012-08-23 02:30,23,953,953,953,953,1
20121201|2012-08-23 03:00,23,952,952.5,952,952.5,3
20121201|2012-08-23 04:30,23,953.75,954.25,953.75,954.25,9
20121201|2012-08-23 05:00,23,955,955,955,955,1
20121201|2012-08-23 06:00,23,954.75,955.25,954.75,955.25,38
20121201|2012-08-23 06:30,23,955.5,955.5,955.5,955.5,7
20121201|2012-08-23 07:00,23,953.5,955.25,953.5,954.75,10
20121201|2012-08-23 07:30,23,954.75,956.5,953.75,955.25,54
20121201|2012-08-23 08:00,23,953.5,955.75,953.5,955.25,11
20121201|2012-08-23 08:30,23,955.25,957,955,956,63
20121201|2012-08-23 09:00,23,954.75,957.75,954,957.25,72
20121201|2012-08-23 09:30,23,957,959,954.75,954.75,180
20121201|2012-08-23 10:00,23,954,954.75,952,954.75,171
20121201|2012-08-23 10:30,23,954.5,954.75,942.5,942.75,201
20121201|2012-08-23 11:00,23,942.5,944.75,941,944.5,125
20121201|2012-08-23 11:30,23,943.75,944.5,934.75,934.75,154
20121201|2012-08-23 12:00,23,933,935,929.75,932.25,238
20121201|2012-08-23 12:30,23,933.25,936.25,931,935.25,237
20121201|2012-08-23 13:00,23,934.75,938,933,937,134
20121201|2012-08-23 13:30,23,934.5,935.25,932.25,932.25,289
20121201|2012-08-23 14:00,23,933,933,931.75,932.25,7
20121201|2012-08-23 17:00,24,933.5,934.75,932.75,934,42
20121201|2012-08-23 17:30,24,934,934,934,934,4
20121201|2012-08-23 18:00,24,933.5,933.5,933.5,933.5,1
20121201|2012-08-23 18:30,24,933,934,933,934,2
20121201|2012-08-23 19:00,24,934,934,934,934,1
20121201|2012-08-23 19:30,24,934.25,935,934.25,935,3
20121201|2012-08-23 20:00,24,935,935.5,934.25,935.5,4
20121201|2012-08-23 20:30,24,935.75,935.75,934.75,934.75,8
20121201|2012-08-23 21:00,24,935,935,934.75,934.75,2
20121201|2012-08-23 21:30,24,935,935,935,935,2
20121201|2012-08-23 22:00,24,935,935,935,935,11
20121201|2012-08-23 22:30,24,935,935,935,935,4
20121201|2012-08-23 23:00,24,936,940,936,940,25
20121201|2012-08-24 00:00,24,940,940,940,940,2
20121201|2012-08-24 02:00,24,937.75,937.75,937.75,937.75,1
20121201|2012-08-24 06:00,24,937.25,938.75,937.25,937.75,7
20121201|2012-08-24 07:00,24,939,939.75,939,939.75,2
20121201|2012-08-24 07:30,24,938.75,939,937,939,9
20121201|2012-08-24 08:00,24,940.5,941,938.5,938.5,22
20121201|2012-08-24 08:30,24,939,940,938.75,939.5,17
20121201|2012-08-24 09:00,24,939,939.75,938,939,53
20121201|2012-08-24 09:30,24,939,939,930.75,930.75,218
20121201|2012-08-24 10:00,24,930.5,930.5,925.5,925.5,248
20121201|2012-08-24 10:30,24,925.25,927.75,923.25,925.75,148
20121201|2012-08-24 11:00,24,925.75,929.25,925.5,928.25,165
20121201|2012-08-24 11:30,24,928.25,930,927.25,930,35
20121201|2012-08-24 12:00,24,929,929,927.25,928,53
20121201|2012-08-24 12:30,24,929.25,930,927.75,930,105
20121201|2012-08-24 13:00,24,930,932.75,930,931,149
20121201|2012-08-24 13:30,24,931,932.5,929,929,237
20121201|2012-08-24 14:00,24,929,930.75,929,930.75,42
20121201|2012-08-26 17:00,27,930,935,930,931,20
20121201|2012-08-26 19:00,27,938.5,938.5,938.5,938.5,1
20121201|2012-08-26 19:30,27,939.75,942.25,939.75,942,9
20121201|2012-08-26 20:00,27,942.5,942.75,942.5,942.5,5
20121201|2012-08-26 21:00,27,940,940,940,940,1
20121201|2012-08-27 02:00,27,937,938,937,938,4
20121201|2012-08-27 03:30,27,935.5,936.25,935.5,935.75,14
20121201|2012-08-27 04:00,27,935.5,936,935.5,935.5,14
20121201|2012-08-27 04:30,27,935.5,935.5,935,935,11
20121201|2012-08-27 05:00,27,935,937,935,937,5
20121201|2012-08-27 06:00,27,934.5,934.5,934,934,2
20121201|2012-08-27 06:30,27,934,934,932.5,932.5,6
20121201|2012-08-27 07:00,27,933.75,935.25,933,935,8
20121201|2012-08-27 07:30,27,933.75,935,933.25,935,45
20121201|2012-08-27 08:00,27,935,936,930,932.25,43
20121201|2012-08-27 08:30,27,932.25,933.25,928.75,928.75,23
20121201|2012-08-27 09:00,27,929.75,931.5,928.75,931.5,43
20121201|2012-08-27 09:30,27,930.25,933.25,927.25,932.75,217
20121201|2012-08-27 10:00,27,931.5,932.75,928.25,929,65
20121201|2012-08-27 10:30,27,929,929.25,927.25,928,80
20121201|2012-08-27 11:00,27,928.25,929.5,927,929,40
20121201|2012-08-27 11:30,27,928.75,930.75,928.75,930.25,61
20121201|2012-08-27 12:00,27,929.75,930.5,929,929,72
20121201|2012-08-27 12:30,27,927.5,930.5,927.25,927.25,86
20121201|2012-08-27 13:00,27,927.25,928.25,927.25,927.5,40
20121201|2012-08-27 13:30,27,927,927,924.25,925.75,90
20121201|2012-08-27 14:00,27,925.75,926,925.75,926,2
20121201|2012-08-27 17:00,28,925,927.5,925,927.5,16
20121201|2012-08-27 17:30,28,927.25,927.25,925.25,925.25,3
20121201|2012-08-27 18:00,28,925.25,925.25,925.25,925.25,2
20121201|2012-08-27 18:30,28,924,924,924,924,3
20121201|2012-08-27 19:00,28,924.5,924.5,924,924,3
20121201|2012-08-27 19:30,28,924.25,924.25,924.25,924.25,1
20121201|2012-08-27 20:00,28,924,926.75,924,926.75,10
20121201|2012-08-27 21:00,28,927.25,927.25,927,927.25,8
20121201|2012-08-27 22:00,28,926,926,926,926,2
20121201|2012-08-28 01:00,28,924,925.5,924,925.25,5
20121201|2012-08-28 01:30,28,925.5,926.25,925.5,926.25,4
20121201|2012-08-28 02:00,28,924.25,924.25,920.5,920.5,53
20121201|2012-08-28 03:00,28,921.25,921.25,921.25,921.25,1
20121201|2012-08-28 04:00,28,924.5,926,924.5,926,4
20121201|2012-08-28 04:30,28,927.25,927.25,927.25,927.25,1
20121201|2012-08-28 05:00,28,928,928,928,928,3
20121201|2012-08-28 05:30,28,928,928,928,928,11
20121201|2012-08-28 06:30,28,925,926,925,926,3
20121201|2012-08-28 07:00,28,923,923,923,923,2
20121201|2012-08-28 07:30,28,921.25,923,920.5,923,19
20121201|2012-08-28 08:00,28,923.25,923.5,922.5,923.5,11
20121201|2012-08-28 08:30,28,924.5,924.75,920,921.25,21
20121201|2012-08-28 09:00,28,922,922,920,920.75,61
20121201|2012-08-28 09:30,28,920.75,931.75,920.75,929.75,361
20121201|2012-08-28 10:00,28,929.5,932,925,930.5,241
20121201|2012-08-28 10:30,28,930.75,931.25,929.25,930.25,106
20121201|2012-08-28 11:00,28,930.75,931.25,929.25,930,95
20121201|2012-08-28 11:30,28,929.75,930.25,928,928.5,75
20121201|2012-08-28 12:00,28,928,929,925,925,192
20121201|2012-08-28 12:30,28,925.25,925.25,923.5,924.75,93
20121201|2012-08-28 13:00,28,924,927,924,925.25,46
20121201|2012-08-28 13:30,28,926,926,923.25,923.75,54
20121201|2012-08-28 14:00,28,923.25,923.25,923,923,8
20121201|2012-08-28 17:00,29,923,923.75,923,923,32
20121201|2012-08-28 17:30,29,923.25,923.25,922.25,922.25,7
20121201|2012-08-28 18:00,29,922,922,922,922,6
20121201|2012-08-28 19:00,29,923,923,923,923,2
20121201|2012-08-28 19:30,29,922,922,922,922,2
20121201|2012-08-28 20:00,29,923,923.5,923,923.5,4
20121201|2012-08-28 20:30,29,923.5,924,923.5,924,35
20121201|2012-08-28 21:00,29,924,924.25,924,924.25,6
20121201|2012-08-28 23:00,29,923.75,923.75,923.75,923.75,2
20121201|2012-08-28 23:30,29,924,924,924,924,1
20121201|2012-08-29 00:30,29,923.75,923.75,923.75,923.75,1
20121201|2012-08-29 01:00,29,923.75,925.25,923.75,925.25,33
20121201|2012-08-29 02:30,29,925.25,927,925.25,927,18
20121201|2012-08-29 03:00,29,928,928,928,928,23
20121201|2012-08-29 03:30,29,928.75,928.75,928.75,928.75,6
20121201|2012-08-29 04:00,29,928.75,931.5,928.75,931.5,17
20121201|2012-08-29 04:30,29,931.25,933.75,931.25,933.75,18
20121201|2012-08-29 05:00,29,933.75,933.75,933.75,933.75,2
20121201|2012-08-29 05:30,29,933.25,933.25,933.25,933.25,1
20121201|2012-08-29 06:00,29,934.75,934.75,934.75,934.75,1
20121201|2012-08-29 06:30,29,934.25,934.5,933,934.25,6
20121201|2012-08-29 07:00,29,931.25,931.25,931.25,931.25,2
20121201|2012-08-29 07:30,29,931,933.75,931,932.5,20
20121201|2012-08-29 08:00,29,932.5,932.5,932,932,34
20121201|2012-08-29 08:30,29,931.75,931.75,930,930.25,61
20121201|2012-08-29 09:00,29,930.25,932,930.25,931.5,53
20121201|2012-08-29 09:30,29,931.5,941.75,931.5,941.5,348
20121201|2012-08-29 10:00,29,941.5,945,941,944,252
20121201|2012-08-29 10:30,29,944.5,946.25,943.75,944.5,239
20121201|2012-08-29 11:00,29,944.75,951.25,943.5,951,172
20121201|2012-08-29 11:30,29,951.25,952,948.5,948.5,149
20121201|2012-08-29 12:00,29,948.5,951.25,948.5,950.5,139
20121201|2012-08-29 12:30,29,950.75,953.75,950.75,953,148
20121201|2012-08-29 13:00,29,953,954,953,953,171
20121201|2012-08-29 13:30,29,953,956,951.25,955.25,318
20121201|2012-08-29 14:00,29,955.25,956,955.25,955.5,45
20121201|2012-08-29 17:00,30,955,955,949.75,952,27
20121201|2012-08-29 17:30,30,951,952.5,951,951,15
20121201|2012-08-29 18:30,30,950.5,950.5,950.5,950.5,3
20121201|2012-08-29 19:30,30,950.5,951,949,949,6
20121201|2012-08-29 21:30,30,950.5,950.5,950.5,950.5,1
20121201|2012-08-30 00:30,30,949.25,949.25,949.25,949.25,1
20121201|2012-08-30 02:00,30,951,951,951,951,1
20121201|2012-08-30 02:30,30,951,951,951,951,1
20121201|2012-08-30 04:30,30,952,953,952,953,20
20121201|2012-08-30 05:00,30,953.75,953.75,953.75,953.75,1
20121201|2012-08-30 06:00,30,951,951,951,951,3
20121201|2012-08-30 07:00,30,951.75,954,949.25,949.25,21
20121201|2012-08-30 07:30,30,952,953,952,952.25,12
20121201|2012-08-30 08:00,30,952.5,953.75,948,950,23
20121201|2012-08-30 08:30,30,949,950.5,948.25,949.25,28
20121201|2012-08-30 09:00,30,948.75,952,948.5,951,52
20121201|2012-08-30 09:30,30,950,952,944,945.5,269
20121201|2012-08-30 10:00,30,945.5,949,945,949,183
20121201|2012-08-30 10:30,30,949.5,955,949.5,954.5,273
20121201|2012-08-30 11:00,30,954.75,955.5,952.75,954.5,181
20121201|2012-08-30 11:30,30,954.25,956,953.5,956,83
20121201|2012-08-30 12:00,30,956,960.5,956,960.5,193
20121201|2012-08-30 12:30,30,961,967,960,963.5,487
20121201|2012-08-30 13:00,30,964,964,958,959.75,192
20121201|2012-08-30 13:30,30,960,961.25,953,953,274
20121201|2012-08-30 14:00,30,951.75,951.75,951.75,951.75,1
20121201|2012-08-30 17:00,31,950.25,953.5,949.75,951.75,51
20121201|2012-08-30 17:30,31,951.75,952,951,951.75,30
20121201|2012-08-30 18:00,31,951.75,952,951.75,952,12
20121201|2012-08-30 19:00,31,952.5,952.5,952.5,952.5,1
20121201|2012-08-30 20:00,31,951.75,951.75,951.75,951.75,3
20121201|2012-08-30 21:30,31,954.5,954.5,954.5,954.5,1
20121201|2012-08-31 02:00,31,954.5,954.5,954.5,954.5,1
20121201|2012-08-31 02:30,31,953.5,954.5,953.5,954.5,2
20121201|2012-08-31 03:00,31,954.5,954.5,954.5,954.5,3
20121201|2012-08-31 03:30,31,954.25,954.25,952.25,952.25,3
20121201|2012-08-31 04:00,31,952.25,952.5,949.75,951.75,89
20121201|2012-08-31 04:30,31,952,952,952,952,2
20121201|2012-08-31 05:00,31,954.5,954.5,954.5,954.5,4
20121201|2012-08-31 06:00,31,952,952.5,951.75,951.75,10
20121201|2012-08-31 06:30,31,952.25,953,952,953,9
20121201|2012-08-31 07:00,31,953,953,951.75,951.75,6
20121201|2012-08-31 07:30,31,950.5,952.75,950.5,951.25,27
20121201|2012-08-31 08:00,31,951.25,952.75,951.25,951.25,45
20121201|2012-08-31 08:30,31,951.25,951.25,949.25,949.75,21
20121201|2012-08-31 09:00,31,949,950.75,948.75,948.75,41
20121201|2012-08-31 09:30,31,948.75,950.25,940,941.75,262
20121201|2012-08-31 10:00,31,942,944,941.25,942.5,139
20121201|2012-08-31 10:30,31,942.25,942.75,938.5,940,111
20121201|2012-08-31 11:00,31,941,944,939.75,942.5,108
20121201|2012-08-31 11:30,31,944.5,948,941.5,947,160
20121201|2012-08-31 12:00,31,946.25,949,944,946.25,184
20121201|2012-08-31 12:30,31,947.75,950.5,946,949.5,120
20121201|2012-08-31 13:00,31,949,951.75,947.25,948.25,111
20121201|2012-08-31 13:30,31,948.25,951.25,944,950,325
20121201|2012-08-31 14:00,31,949.5,949.5,945.25,947.5,6
20121201|2012-09-03 19:00,4,947,951,946.75,949.75,19
20121201|2012-09-03 19:30,4,950,953,950,953,3
20121201|2012-09-03 20:00,4,953.5,953.5,953.5,953.5,1
20121201|2012-09-03 21:00,4,953.5,953.5,953.5,953.5,1
20121201|2012-09-03 22:00,4,953.5,953.5,952.5,952.5,3
20121201|2012-09-03 23:30,4,954.5,955.75,954.5,955.75,24
20121201|2012-09-04 00:00,4,956,962,954.25,959.75,51
20121201|2012-09-04 00:30,4,960,960.25,960,960.25,2
20121201|2012-09-04 01:00,4,959.75,959.75,959,959,4
20121201|2012-09-04 01:30,4,958,958,958,958,1
20121201|2012-09-04 02:00,4,959,959,958,958,57
20121201|2012-09-04 02:30,4,957.25,957.25,955.75,955.75,22
20121201|2012-09-04 05:00,4,955.5,955.5,955.5,955.5,1
20121201|2012-09-04 07:00,4,954.75,956.25,954.25,956,9
20121201|2012-09-04 07:30,4,953,953.5,953,953,9
20121201|2012-09-04 08:00,4,952.5,953.25,951.75,951.75,12
20121201|2012-09-04 08:30,4,951.25,951.75,948.5,950.5,82
20121201|2012-09-04 09:00,4,949.75,952,949,950,20
20121201|2012-09-04 09:30,4,950.5,959,949.25,955,193
20121201|2012-09-04 10:00,4,955.5,957.75,954.5,954.5,111
20121201|2012-09-04 10:30,4,954.25,955,952,953.75,78
20121201|2012-09-04 11:00,4,954,954.25,945.5,948.25,225
20121201|2012-09-04 11:30,4,947.25,948.5,944,945.5,199
20121201|2012-09-04 12:00,4,945,945.25,940.5,941.75,75
20121201|2012-09-04 12:30,4,942,946,941.25,942,93
20121201|2012-09-04 13:00,4,942.75,944,938,939,121
20121201|2012-09-04 13:30,4,939,949.5,939,948,503
20121201|2012-09-04 14:00,4,948.75,948.75,947.75,948.75,12
20121201|2012-09-04 17:00,5,948,948,946,946,18
20121201|2012-09-04 17:30,5,945,945,945,945,11
20121201|2012-09-04 19:30,5,946,948,946,948,8
20121201|2012-09-04 20:30,5,946,946,944.75,945,11
20121201|2012-09-04 21:00,5,944.5,944.5,943.25,943.25,19
20121201|2012-09-04 21:30,5,943,943,942.75,942.75,6
20121201|2012-09-04 22:00,5,945,945,942.75,943,10
20121201|2012-09-04 23:00,5,943,943,943,943,9
20121201|2012-09-05 02:00,5,940,941.25,940,941.25,3
20121201|2012-09-05 02:30,5,941,941,941,941,4
20121201|2012-09-05 03:30,5,942.25,942.25,941.75,941.75,2
20121201|2012-09-05 05:30,5,942.75,942.75,941.75,942.25,24
20121201|2012-09-05 06:00,5,941.75,941.75,941,941,10
20121201|2012-09-05 06:30,5,942.25,943.75,942.25,943.75,10
20121201|2012-09-05 07:00,5,942.25,942.25,942.25,942.25,1
20121201|2012-09-05 07:30,5,942.25,946,942.25,943.75,14
20121201|2012-09-05 08:00,5,942.5,944,942.5,943.75,13
20121201|2012-09-05 08:30,5,941.5,942,940,941,42
20121201|2012-09-05 09:00,5,942.25,943.25,940.5,942,20
20121201|2012-09-05 09:30,5,941.25,942.25,936,938.25,142
20121201|2012-09-05 10:00,5,938.25,938.25,936.5,937,89
20121201|2012-09-05 10:30,5,937,938,935,937.5,119
20121201|2012-09-05 11:00,5,936.25,937.5,935,935,146
20121201|2012-09-05 11:30,5,935,937,934.25,935.75,95
20121201|2012-09-05 12:00,5,935.5,935.5,933,933.75,94
20121201|2012-09-05 12:30,5,933.75,934,931.5,932.75,73
20121201|2012-09-05 13:00,5,933.25,934,931,932,78
20121201|2012-09-05 13:30,5,931.75,932,929,930.5,556
20121201|2012-09-05 14:00,5,930.5,930.5,930.25,930.5,21
20121201|2012-09-05 17:00,6,931,932.5,931,932.5,57
20121201|2012-09-05 17:30,6,932.5,932.5,931,931,12
20121201|2012-09-05 18:30,6,930,932.5,930,932,26
20121201|2012-09-05 19:00,6,932,932,930,930,11
20121201|2012-09-05 19:30,6,933,933,932.5,932.5,14
20121201|2012-09-05 20:00,6,932,934,932,932.5,12
20121201|2012-09-05 21:00,6,932,932,932,932,1
20121201|2012-09-05 21:30,6,934,935.25,934,935.25,17
20121201|2012-09-05 22:00,6,935.25,935.25,935.25,935.25,3
20121201|2012-09-05 22:30,6,935.25,935.25,935.25,935.25,1
20121201|2012-09-05 23:00,6,935,935.5,935,935.5,2
20121201|2012-09-05 23:30,6,935,935,935,935,1
20121201|2012-09-06 00:00,6,935.75,935.75,935.75,935.75,1
20121201|2012-09-06 00:30,6,935.5,936,935.25,936,15
20121201|2012-09-06 01:00,6,937,937,937,937,2
20121201|2012-09-06 01:30,6,937,937,937,937,1
20121201|2012-09-06 02:00,6,936,936,936,936,12
20121201|2012-09-06 02:30,6,936,936,935,935.5,3
20121201|2012-09-06 03:00,6,936.75,937,936.25,937,10
20121201|2012-09-06 03:30,6,937.75,938,937.75,938,10
20121201|2012-09-06 04:00,6,938,938,938,938,7
20121201|2012-09-06 04:30,6,938.5,939,938.25,938.5,5
20121201|2012-09-06 05:00,6,937.75,938.5,937.75,938.5,3
20121201|2012-09-06 05:30,6,938,938.75,938,938.75,4
20121201|2012-09-06 06:00,6,939.25,940,939.25,940,16
20121201|2012-09-06 06:30,6,940,940,938,938,14
20121201|2012-09-06 07:00,6,937.75,937.75,937,937,9
20121201|2012-09-06 07:30,6,937.5,937.75,937,937.75,38
20121201|2012-09-06 08:00,6,938,941.5,937.25,938,28
20121201|2012-09-06 08:30,6,937.75,938.25,935.25,935.75,43
20121201|2012-09-06 09:00,6,935.5,938.25,935.25,937,139
20121201|2012-09-06 09:30,6,937.75,940,936,936,140
20121201|2012-09-06 10:00,6,935.5,939.75,934,939.25,214
20121201|2012-09-06 10:30,6,940,945.75,937.5,943,192
20121201|2012-09-06 11:00,6,943,943.75,940,942.5,103
20121201|2012-09-06 11:30,6,942.25,944.75,941,943.5,86
20121201|2012-09-06 12:00,6,944,949.5,944,947.75,231
20121201|2012-09-06 12:30,6,947.75,947.75,942.5,944.25,57
20121201|2012-09-06 13:00,6,944.25,948,944,948,102
20121201|2012-09-06 13:30,6,947.5,950,947.5,948.75,538
20121201|2012-09-06 14:00,6,949.25,949.5,947.75,948.25,26
20121201|2012-09-06 17:00,7,947.25,948.25,946,946.5,22
20121201|2012-09-06 17:30,7,947,947,946.5,946.5,3
20121201|2012-09-06 18:30,7,947,947,947,947,1
20121201|2012-09-06 19:00,7,947,947,947,947,2
20121201|2012-09-06 19:30,7,947,947,947,947,1
20121201|2012-09-06 22:00,7,946.5,946.5,946.5,946.5,2
20121201|2012-09-06 22:30,7,947,947,946.75,946.75,2
20121201|2012-09-07 00:30,7,945,945,945,945,4
20121201|2012-09-07 03:00,7,948,948,948,948,2
20121201|2012-09-07 03:30,7,947.75,948,947.5,947.75,6
20121201|2012-09-07 04:00,7,948,949,946.25,946.25,11
20121201|2012-09-07 04:30,7,947.75,947.75,947.25,947.25,2
20121201|2012-09-07 05:00,7,946,946,946,946,1
20121201|2012-09-07 06:00,7,948,949,948,949,29
20121201|2012-09-07 06:30,7,949.25,949.25,949,949,2
20121201|2012-09-07 07:00,7,949,949.5,949,949.5,21
20121201|2012-09-07 07:30,7,948.75,951.75,947.5,949,122
20121201|2012-09-07 08:00,7,949.25,949.75,946,946,36
20121201|2012-09-07 08:30,7,947.5,947.5,945.75,947.25,50
20121201|2012-09-07 09:00,7,947,947,945.25,945.25,53
20121201|2012-09-07 09:30,7,945.25,954.75,944,952.5,166
20121201|2012-09-07 10:00,7,952.5,954,952.5,953.5,83
20121201|2012-09-07 10:30,7,952,957.75,951,955.25,334
20121201|2012-09-07 11:00,7,955.25,964.75,955.25,961.25,300
20121201|2012-09-07 11:30,7,961.5,963.75,959.5,959.5,213
20121201|2012-09-07 12:00,7,960.25,964.25,959.25,962,297
20121201|2012-09-07 12:30,7,962.25,962.75,960.25,960.25,154
20121201|2012-09-07 13:00,7,959.5,963.5,959.25,960.5,152
20121201|2012-09-07 13:30,7,961,961.5,956.25,956.25,410
20121201|2012-09-07 14:00,7,956.75,956.75,953.75,955,24
20121201|2012-09-09 17:00,10,953.75,956,952,956,30
20121201|2012-09-09 17:30,10,957.25,958,957.25,958,8
20121201|2012-09-09 18:00,10,957.5,957.5,957.5,957.5,2
20121201|2012-09-09 19:00,10,958,958,954.25,954.25,8
20121201|2012-09-09 19:30,10,954.5,954.5,954.5,954.5,1
20121201|2012-09-09 20:00,10,956.5,956.5,956.5,956.5,1
20121201|2012-09-09 21:30,10,955,957.75,955,957.75,4
20121201|2012-09-09 22:00,10,958,958,958,958,11
20121201|2012-09-09 22:30,10,958,958,958,958,16
20121201|2012-09-10 00:30,10,958,958,958,958,13
20121201|2012-09-10 01:30,10,960,960,960,960,1
20121201|2012-09-10 02:00,10,959.75,960.25,959.75,960.25,9
20121201|2012-09-10 02:30,10,960.5,962,960.5,962,5
20121201|2012-09-10 03:00,10,962,964,962,964,19
20121201|2012-09-10 04:00,10,959.75,959.75,959.75,959.75,1
20121201|2012-09-10 05:30,10,957.25,957.25,957,957,4
20121201|2012-09-10 06:30,10,956.5,956.5,956.5,956.5,1
20121201|2012-09-10 07:00,10,956.75,959.25,956.75,959,4
20121201|2012-09-10 07:30,10,959.25,960,953.5,953.5,17
20121201|2012-09-10 08:00,10,954.75,955,952,955,15
20121201|2012-09-10 08:30,10,953.25,954.25,951.5,953.5,26
20121201|2012-09-10 09:00,10,954,956,952.25,954.75,23
20121201|2012-09-10 09:30,10,954.75,956.5,950,950,125
20121201|2012-09-10 10:00,10,949,952.75,949,952,73
20121201|2012-09-10 10:30,10,952,952.25,951,951.5,108
20121201|2012-09-10 11:00,10,951.5,955.25,951.5,954,261
20121201|2012-09-10 11:30,10,954,954,950.75,951.25,98
20121201|2012-09-10 12:00,10,950.5,951.25,945.5,946.25,201
20121201|2012-09-10 12:30,10,946.25,947,945,946,82
20121201|2012-09-10 13:00,10,945.75,947,943.5,944.25,126
20121201|2012-09-10 13:30,10,943.75,943.75,933.75,935.25,640
20121201|2012-09-10 14:00,10,935.5,936.25,935.5,936.25,5
20121201|2012-09-10 17:00,11,939.25,939.25,936.5,937.75,25
20121201|2012-09-10 17:30,11,936.75,936.75,935,935,28
20121201|2012-09-10 18:00,11,933.25,933.25,933,933.25,11
20121201|2012-09-10 18:30,11,935.25,935.5,935.25,935.25,9
20121201|2012-09-10 19:00,11,936,936,935.25,935.25,2
20121201|2012-09-10 19:30,11,936.75,936.75,936.75,936.75,1
20121201|2012-09-10 20:00,11,937,937,937,937,6
20121201|2012-09-10 20:30,11,938,938,936,936,11
20121201|2012-09-10 21:00,11,934.5,934.5,934.5,934.5,1
20121201|2012-09-10 21:30,11,935,935,935,935,1
20121201|2012-09-10 22:00,11,933.75,933.75,933.75,933.75,7
20121201|2012-09-11 00:30,11,933,933,933,933,5
20121201|2012-09-11 01:00,11,934.25,934.25,934.25,934.25,1
20121201|2012-09-11 01:30,11,934,937.5,934,937.5,3
20121201|2012-09-11 02:00,11,938.25,938.25,938.25,938.25,1
20121201|2012-09-11 03:30,11,937,939,937,939,12
20121201|2012-09-11 04:30,11,937,937,937,937,2
20121201|2012-09-11 06:30,11,939,939,939,939,3
20121201|2012-09-11 07:00,11,937,937,935.5,935.5,2
20121201|2012-09-11 07:30,11,935.5,940.25,935.5,940.25,46
20121201|2012-09-11 08:00,11,939.75,943,938,941.75,89
20121201|2012-09-11 08:30,11,940.25,945.5,937.5,945,99
20121201|2012-09-11 09:00,11,945,946.25,942,942,70
20121201|2012-09-11 09:30,11,942,946.75,937.75,939.25,181
20121201|2012-09-11 10:00,11,939.25,939.25,932,933.25,244
20121201|2012-09-11 10:30,11,934.25,935,932.5,934,85
20121201|2012-09-11 11:00,11,935,938.5,934.75,936.75,94
20121201|2012-09-11 11:30,11,935.5,937.25,935,936.25,39
20121201|2012-09-11 12:00,11,936.5,939,936.5,939,106
20121201|2012-09-11 12:30,11,938.5,938.5,932.75,933.25,119
20121201|2012-09-11 13:00,11,934,935,932.75,933.5,71
20121201|2012-09-11 13:30,11,933.5,936.25,931.25,936,281
20121201|2012-09-11 14:00,11,936,937.25,935.5,937.25,7
20121201|2012-09-11 17:00,12,935,936.5,934,935,17
20121201|2012-09-11 19:30,12,934.5,935,934.5,935,4
20121201|2012-09-11 20:00,12,934.5,934.5,934.25,934.25,2
20121201|2012-09-11 21:00,12,936,936,936,936,9
20121201|2012-09-11 21:30,12,936.5,936.5,935.5,936,5
20121201|2012-09-11 22:00,12,936,936.5,936,936.5,4
20121201|2012-09-11 22:30,12,936.5,936.5,936.5,936.5,7
20121201|2012-09-11 23:30,12,937.5,937.5,937,937,3
20121201|2012-09-12 00:00,12,937,937.75,937,937.75,4
20121201|2012-09-12 00:30,12,937.75,938,937.75,938,5
20121201|2012-09-12 02:30,12,936.75,936.75,936.75,936.75,1
20121201|2012-09-12 03:30,12,938,938,938,938,1
20121201|2012-09-12 04:00,12,938,938,938,938,10
20121201|2012-09-12 05:00,12,937,937,936.75,936.75,4
20121201|2012-09-12 05:30,12,936.5,936.5,932.75,933,22
20121201|2012-09-12 06:30,12,935.25,935.25,935.25,935.25,1
20121201|2012-09-12 07:00,12,934.25,936.5,933,933,19
20121201|2012-09-12 07:30,12,932.5,935,925,934,154
20121201|2012-09-12 08:00,12,934,936.25,932,933,17
20121201|2012-09-12 08:30,12,932.75,937,931.5,936.5,62
20121201|2012-09-12 09:00,12,935.5,939.5,935.5,936,68
20121201|2012-09-12 09:30,12,936,937,930.25,933.75,207
20121201|2012-09-12 10:00,12,934,935.25,931,932.5,88
20121201|2012-09-12 10:30,12,933,934.25,931.5,933.75,121
20121201|2012-09-12 11:00,12,933.5,939.75,933.25,938,131
20121201|2012-09-12 11:30,12,938,945,936.25,944.75,115
20121201|2012-09-12 12:00,12,945.25,950,945.25,946.5,183
20121201|2012-09-12 12:30,12,946,948.75,943.75,944.5,153
20121201|2012-09-12 13:00,12,944.5,948.75,944.5,946.75,103
20121201|2012-09-12 13:30,12,946.75,952.75,945,951.75,418
20121201|2012-09-12 14:00,12,951.75,952,950.5,951.75,20
20121201|2012-09-12 17:00,13,949.75,952,947.5,952,42
20121201|2012-09-12 17:30,13,951,951,950,950.75,11
20121201|2012-09-12 18:00,13,950,950,949,949,5
20121201|2012-09-12 19:00,13,949,949,949,949,10
20121201|2012-09-12 19:30,13,948,949.75,948,949.75,8
20121201|2012-09-12 20:00,13,950,950.5,949.5,950.5,7
20121201|2012-09-12 20:30,13,950.5,950.75,950.5,950.5,6
20121201|2012-09-12 21:00,13,950.5,951,950.5,951,18
20121201|2012-09-12 21:30,13,951,951,951,951,25
20121201|2012-09-12 22:00,13,952,953,952,953,9
20121201|2012-09-12 22:30,13,953,953,953,953,8
20121201|2012-09-12 23:00,13,955,955,955,955,3
20121201|2012-09-12 23:30,13,956,958,956,958,11
20121201|2012-09-13 00:00,13,957.75,958,957.5,958,18
20121201|2012-09-13 00:30,13,957,957.5,957,957.5,10
20121201|2012-09-13 01:00,13,957,958,957,957.5,11
20121201|2012-09-13 01:30,13,957,957,957,957,10
20121201|2012-09-13 03:00,13,955,955,955,955,2
20121201|2012-09-13 03:30,13,955,955,955,955,29
20121201|2012-09-13 04:00,13,955,955,955,955,7
20121201|2012-09-13 04:30,13,957,957,956,956,10
20121201|2012-09-13 05:00,13,956,957,956,957,6
20121201|2012-09-13 05:30,13,957.5,957.5,957.5,957.5,11
20121201|2012-09-13 06:00,13,957.75,957.75,956.75,957.75,6
20121201|2012-09-13 06:30,13,956,956.75,956,956.75,28
20121201|2012-09-13 07:00,13,956.25,956.5,956,956.5,8
20121201|2012-09-13 07:30,13,957,957.25,957,957,7
20121201|2012-09-13 08:00,13,957.75,958,957,957,57
20121201|2012-09-13 08:30,13,957,957,954.5,955,22
20121201|2012-09-13 09:00,13,954.5,957,954.5,956.75,106
20121201|2012-09-13 09:30,13,956,957.25,953,953.25,224
20121201|2012-09-13 10:00,13,956,958,954.75,957.5,406
20121201|2012-09-13 10:30,13,957.75,959,957,957.5,226
20121201|2012-09-13 11:00,13,957.5,959.25,957.25,959.25,68
20121201|2012-09-13 11:30,13,959.25,960,957.25,958.5,166
20121201|2012-09-13 12:00,13,959.5,960.5,956.75,958,143
20121201|2012-09-13 12:30,13,958,959,956.5,957,81
20121201|2012-09-13 13:00,13,957,962.75,956.25,962.75,248
20121201|2012-09-13 13:30,13,962.75,965.5,961.75,962,291
20121201|2012-09-13 14:00,13,961.25,961.25,960,960,12
20121201|2012-09-13 17:00,14,960,960,958.75,959.25,20
20121201|2012-09-13 17:30,14,957.75,959.25,957.75,959,6
20121201|2012-09-13 18:00,14,959,959.25,959,959.25,3
20121201|2012-09-13 18:30,14,959.25,959.25,959.25,959.25,2
20121201|2012-09-13 19:00,14,959,959.25,958.5,959.25,7
20121201|2012-09-13 19:30,14,959,959.25,958.5,959.25,3
20121201|2012-09-13 20:00,14,959,959.5,958.25,959,16
20121201|2012-09-13 20:30,14,959,959.5,958.75,959.5,7
20121201|2012-09-13 21:00,14,959.5,959.75,959.5,959.5,7
20121201|2012-09-13 21:30,14,959.75,959.75,959,959,4
20121201|2012-09-13 22:00,14,959,959,959,959,4
20121201|2012-09-13 22:30,14,959,959,959,959,15
20121201|2012-09-13 23:00,14,959,959,959,959,4
20121201|2012-09-14 00:00,14,959.75,960,959,960,6
20121201|2012-09-14 00:30,14,959.75,960.25,959.75,960.25,14
20121201|2012-09-14 01:00,14,960.25,960.25,960,960.25,6
20121201|2012-09-14 01:30,14,960.25,960.75,960.25,960.5,6
20121201|2012-09-14 02:00,14,961,961.5,961,961.5,4
20121201|2012-09-14 02:30,14,961.75,961.75,961.75,961.75,1
20121201|2012-09-14 03:00,14,961.75,962.25,961.75,962,23
20121201|2012-09-14 03:30,14,962.25,965,961.75,965,53
20121201|2012-09-14 04:00,14,965.5,971.5,965.5,969.75,173
20121201|2012-09-14 04:30,14,969.75,972.75,969.75,972.75,15
20121201|2012-09-14 05:00,14,972.75,974,972.75,974,5
20121201|2012-09-14 05:30,14,973,974.25,971.25,973,12
20121201|2012-09-14 06:00,14,969.75,972.25,969.75,972.25,2
20121201|2012-09-14 06:30,14,971.75,972,971,972,22
20121201|2012-09-14 07:00,14,971.5,973,971.5,971.75,16
20121201|2012-09-14 07:30,14,971.75,972.5,970.5,971,23
20121201|2012-09-14 08:00,14,970.5,974,970.5,972.5,55
20121201|2012-09-14 08:30,14,972.5,972.5,970.5,970.75,61
20121201|2012-09-14 09:00,14,972.25,975,971.5,974,128
20121201|2012-09-14 09:30,14,974,982,974,981.5,379
20121201|2012-09-14 10:00,14,981.75,983.5,978.5,979.75,243
20121201|2012-09-14 10:30,14,980,980.75,977.5,979.25,237
20121201|2012-09-14 11:00,14,979.5,979.5,976,978.25,159
20121201|2012-09-14 11:30,14,978.25,979,972.25,974,177
20121201|2012-09-14 12:00,14,972.75,978,969.25,975.75,260
20121201|2012-09-14 12:30,14,976.75,978,975.75,976.75,162
20121201|2012-09-14 13:00,14,976.75,979.75,974.5,976,215
20121201|2012-09-14 13:30,14,977.25,979,974,979,248
20121201|2012-09-14 14:00,14,978.75,978.75,974,974.25,17
20121201|2012-09-16 17:00,17,975,977,975,977,20
20121201|2012-09-16 17:30,17,977.25,977.25,976.5,976.5,2
20121201|2012-09-16 18:00,17,978,978,970,970,63
20121201|2012-09-16 19:00,17,971.5,972.25,971.5,972.25,2
20121201|2012-09-16 22:30,17,965.5,965.5,964.5,964.5,7
20121201|2012-09-17 00:30,17,964.75,964.75,964.75,964.75,2
20121201|2012-09-17 01:00,17,965,965,965,965,1
20121201|2012-09-17 01:30,17,966.5,966.5,966.5,966.5,1
20121201|2012-09-17 03:00,17,972,973,972,973,3
20121201|2012-09-17 03:30,17,973,974.25,973,974,5
20121201|2012-09-17 04:00,17,972.5,974.25,972.5,973.5,13
20121201|2012-09-17 04:30,17,971.25,971.25,971.25,971.25,1
20121201|2012-09-17 05:30,17,968.5,968.5,968.25,968.25,2
20121201|2012-09-17 06:30,17,969.25,969.25,967,967,3
20121201|2012-09-17 07:00,17,968,968.5,968,968.25,4
20121201|2012-09-17 07:30,17,965,965,961.5,963.25,50
20121201|2012-09-17 08:00,17,963.25,963.25,961.25,961.25,17
20121201|2012-09-17 08:30,17,960,961.75,958.5,958.5,52
20121201|2012-09-17 09:00,17,958.5,960.75,957.75,960.75,25
20121201|2012-09-17 09:30,17,960.75,960.75,944,950.75,254
20121201|2012-09-17 10:00,17,951.75,951.75,947,948,200
20121201|2012-09-17 10:30,17,948.25,948.5,943,943,207
20121201|2012-09-17 11:00,17,942.5,943.25,940,942,241
20121201|2012-09-17 11:30,17,942,946,940,945,174
20121201|2012-09-17 12:00,17,943.75,944.25,940.5,942,76
20121201|2012-09-17 12:30,17,942.5,945,942,942.25,171
20121201|2012-09-17 13:00,17,943.5,943.5,939,939.25,97
20121201|2012-09-17 13:30,17,939.5,940,930,930.75,522
20121201|2012-09-17 14:00,17,930.5,931,930,930.25,64
20121201|2012-09-17 17:00,18,934.25,935.75,932.5,933.75,20
20121201|2012-09-17 17:30,18,933.25,937,933,937,41
20121201|2012-09-17 18:00,18,937,937,936,936,7
20121201|2012-09-17 18:30,18,937.5,937.5,937.5,937.5,1
20121201|2012-09-17 19:30,18,938,938,935.75,935.75,5
20121201|2012-09-17 20:00,18,938,939,938,939,6
20121201|2012-09-17 21:30,18,938,938,938,938,1
20121201|2012-09-17 22:00,18,937.75,937.75,937.75,937.75,1
20121201|2012-09-17 23:00,18,937.75,937.75,937.75,937.75,4
20121201|2012-09-17 23:30,18,938,939.5,938,939.5,7
20121201|2012-09-18 00:00,18,939.75,939.75,939.75,939.75,1
20121201|2012-09-18 01:00,18,938,938,936,937.25,10
20121201|2012-09-18 02:00,18,937.25,938.25,937.25,938,11
20121201|2012-09-18 02:30,18,938,938,936.75,936.75,20
20121201|2012-09-18 03:00,18,936,936,936,936,7
20121201|2012-09-18 03:30,18,939.75,941,938.25,941,13
20121201|2012-09-18 04:00,18,940.5,940.5,939.25,939.25,2
20121201|2012-09-18 05:00,18,939,939.5,939,939,11
20121201|2012-09-18 05:30,18,935.75,935.75,933.5,933.5,8
20121201|2012-09-18 06:30,18,934.75,934.75,934.75,934.75,1
20121201|2012-09-18 07:00,18,934.5,940,934.5,940,7
20121201|2012-09-18 07:30,18,941,941.5,940,941.5,6
20121201|2012-09-18 08:00,18,941,941,936.5,936.5,21
20121201|2012-09-18 08:30,18,938,939,934.5,938.75,122
20121201|2012-09-18 09:00,18,939,940.75,938.5,939,118
20121201|2012-09-18 09:30,18,939,941,933.25,937.5,304
20121201|2012-09-18 10:00,18,937.5,938,931.25,932.5,151
20121201|2012-09-18 10:30,18,931.25,933.75,930.5,931,107
20121201|2012-09-18 11:00,18,931.5,931.75,930.5,931.5,54
20121201|2012-09-18 11:30,18,931.5,932.75,930.75,931.75,86
20121201|2012-09-18 12:00,18,931.75,932,929,929.5,644
20121201|2012-09-18 12:30,18,929.75,930.25,923,923.25,298
20121201|2012-09-18 13:00,18,923,926,921.25,924,235
20121201|2012-09-18 13:30,18,924,925.5,921.25,925,216
20121201|2012-09-18 14:00,18,926,926.5,925,925,30
20121201|2012-09-18 17:00,19,924,930.75,924,930.75,34
20121201|2012-09-18 17:30,19,927.5,928.5,926.5,928.5,4
20121201|2012-09-18 19:00,19,930,930,930,930,3
20121201|2012-09-18 19:30,19,930,930.75,930,930.75,9
20121201|2012-09-18 20:00,19,930.25,932.75,930.25,932.75,17
20121201|2012-09-18 20:30,19,930.75,930.75,930.75,930.75,1
20121201|2012-09-18 22:00,19,931,933,931,933,4
20121201|2012-09-19 00:00,19,931.75,931.75,931.75,931.75,1
20121201|2012-09-19 00:30,19,929.25,929.25,929.25,929.25,1
20121201|2012-09-19 02:30,19,934,935.5,934,935.5,2
20121201|2012-09-19 03:00,19,938.75,939.5,938.75,939.25,4
20121201|2012-09-19 04:30,19,935,935,935,935,1
20121201|2012-09-19 05:00,19,940,940.5,940,940.5,3
20121201|2012-09-19 05:30,19,938.5,938.5,938.5,938.5,1
20121201|2012-09-19 06:00,19,938.5,938.5,938.5,938.5,2
20121201|2012-09-19 06:30,19,935.25,935.25,935.25,935.25,6
20121201|2012-09-19 07:00,19,935.25,935.25,935.25,935.25,9
20121201|2012-09-19 07:30,19,938,940.75,938,940,24
20121201|2012-09-19 08:00,19,938.75,938.75,935.25,935.25,26
20121201|2012-09-19 08:30,19,937,937,933.25,935,52
20121201|2012-09-19 09:00,19,935.5,938,935,935.75,41
20121201|2012-09-19 09:30,19,935.75,935.75,927,929,351
20121201|2012-09-19 10:00,19,928.5,935.5,928.25,934.25,121
20121201|2012-09-19 10:30,19,935.25,935.5,934,934,115
20121201|2012-09-19 11:00,19,934,938.25,932.75,937.5,114
20121201|2012-09-19 11:30,19,937.25,939,936.5,938,199
20121201|2012-09-19 12:00,19,938.5,939,934.25,935.25,126
20121201|2012-09-19 12:30,19,934.5,937,932.75,934,54
20121201|2012-09-19 13:00,19,934.25,937,934.25,935.25,57
20121201|2012-09-19 13:30,19,935.25,944,934.5,943.5,272
20121201|2012-09-19 14:00,19,943.25,945,942.5,944.75,32
20121201|2012-09-19 17:00,20,942,944,942,942.25,17
20121201|2012-09-19 17:30,20,942,942,942,942,1
20121201|2012-09-19 18:00,20,943,943,943,943,3
20121201|2012-09-19 18:30,20,944,944,943.75,943.75,7
20121201|2012-09-19 19:00,20,943,943,943,943,2
20121201|2012-09-19 19:30,20,943.75,944.5,943.75,944.5,11
20121201|2012-09-19 20:00,20,944.5,944.5,944.5,944.5,1
20121201|2012-09-19 20:30,20,943.25,943.25,942,942,6
20121201|2012-09-19 21:00,20,942,943,942,943,14
20121201|2012-09-19 21:30,20,942.75,944.75,942.75,944.75,4
20121201|2012-09-19 22:30,20,942,942,942,942,7
20121201|2012-09-19 23:00,20,942,943,942,943,7
20121201|2012-09-19 23:30,20,942,942,942,942,4
20121201|2012-09-20 00:00,20,943,943,943,943,1
20121201|2012-09-20 00:30,20,943,945,943,945,10
20121201|2012-09-20 01:00,20,943,943,942.25,942.25,5
20121201|2012-09-20 02:00,20,942,942.5,942,942.5,5
20121201|2012-09-20 02:30,20,942,943,942,943,6
20121201|2012-09-20 03:00,20,943,943,943,943,5
20121201|2012-09-20 03:30,20,943,943,943,943,2
20121201|2012-09-20 04:00,20,942,943,940.25,940.25,74
20121201|2012-09-20 04:30,20,940.25,940.25,940,940,9
20121201|2012-09-20 05:00,20,940.25,941,940.25,940.5,18
20121201|2012-09-20 05:30,20,941,941,939.75,939.75,14
20121201|2012-09-20 06:00,20,941.5,941.5,940.75,940.75,4
20121201|2012-09-20 07:00,20,943,943,941.75,941.75,2
20121201|2012-09-20 07:30,20,943,943,941.5,942.5,29
20121201|2012-09-20 08:00,20,942,942.75,941.25,942.75,43
20121201|2012-09-20 08:30,20,942.75,944.75,942.75,944.5,91
20121201|2012-09-20 09:00,20,944,944,940.25,940.75,100
20121201|2012-09-20 09:30,20,940.75,950,939.25,949.5,388
20121201|2012-09-20 10:00,20,949.5,950.5,948,949,149
20121201|2012-09-20 10:30,20,949.75,954,949.5,950.75,223
20121201|2012-09-20 11:00,20,949.25,950.5,947,947.5,75
20121201|2012-09-20 11:30,20,947,947,932,935.5,219
20121201|2012-09-20 12:00,20,934.75,941,933.5,940,55
20121201|2012-09-20 12:30,20,940.5,941,937,939.5,38
20121201|2012-09-20 13:00,20,939,941,938.5,939.5,38
20121201|2012-09-20 13:30,20,939.5,942.75,938.5,942.25,111
20121201|2012-09-20 14:00,20,942.25,942.75,942,942.75,8
20121201|2012-09-20 17:00,21,949,949,942,942,36
20121201|2012-09-20 17:30,21,940,945,939.75,944,15
20121201|2012-09-20 18:00,21,943,943,943,943,5
20121201|2012-09-20 19:00,21,942.75,942.75,942.75,942.75,1
20121201|2012-09-20 19:30,21,943,943,941,941,7
20121201|2012-09-20 20:00,21,943.75,943.75,943.75,943.75,1
20121201|2012-09-20 20:30,21,943.75,943.75,943,943,2
20121201|2012-09-21 00:30,21,942.25,942.25,942.25,942.25,2
20121201|2012-09-21 01:00,21,944,944,944,944,5
20121201|2012-09-21 01:30,21,944.75,945,944.5,944.5,10
20121201|2012-09-21 02:00,21,944,945.5,944,945,7
20121201|2012-09-21 02:30,21,946,946.25,945.25,946.25,13
20121201|2012-09-21 03:00,21,947,950,947,950,34
20121201|2012-09-21 03:30,21,950,952.75,949.25,951.25,15
20121201|2012-09-21 04:00,21,949,949,949,949,1
20121201|2012-09-21 04:30,21,949,949.75,949,949.25,29
20121201|2012-09-21 05:00,21,951.75,951.75,951.75,951.75,1
20121201|2012-09-21 05:30,21,949,949.5,947.75,948,12
20121201|2012-09-21 06:30,21,945.75,945.75,945.75,945.75,1
20121201|2012-09-21 07:00,21,947.75,950.25,947.75,950.25,3
20121201|2012-09-21 07:30,21,949,949,949,949,1
20121201|2012-09-21 08:00,21,948.25,949.25,948.25,949.25,5
20121201|2012-09-21 08:30,21,949.5,951.5,948.5,951.5,54
20121201|2012-09-21 09:00,21,952,954.5,951.75,951.75,50
20121201|2012-09-21 09:30,21,951.5,954.25,949,951,174
20121201|2012-09-21 10:00,21,951.25,958.25,951.25,957.25,203
20121201|2012-09-21 10:30,21,957.25,960,955.75,957,232
20121201|2012-09-21 11:00,21,957.5,958,956.5,957,93
20121201|2012-09-21 11:30,21,957.25,958,955.5,957.25,88
20121201|2012-09-21 12:00,21,957.5,957.5,952.75,954,52
20121201|2012-09-21 12:30,21,953.25,955.5,952.75,955,53
20121201|2012-09-21 13:00,21,955,955.75,954,954,195
20121201|2012-09-21 13:30,21,954.5,960,953.25,959.25,336
20121201|2012-09-21 14:00,21,958.5,959.25,958.5,958.75,10
20121201|2012-09-23 17:00,24,957,964,956.5,956.5,58
20121201|2012-09-23 17:30,24,960,960,960,960,2
20121201|2012-09-23 19:00,24,958.25,958.25,958.25,958.25,1
20121201|2012-09-23 19:30,24,958.5,958.5,958.25,958.25,3
20121201|2012-09-23 20:00,24,958.75,958.75,953,953,8
20121201|2012-09-23 20:30,24,952,954.25,952,952.75,3
20121201|2012-09-23 21:00,24,955.5,955.5,950,950,5
20121201|2012-09-23 21:30,24,951,951,951,951,1
20121201|2012-09-24 00:30,24,954.25,954.25,954.25,954.25,1
20121201|2012-09-24 03:00,24,958.75,961.75,958.75,961.75,9
20121201|2012-09-24 03:30,24,962,962,957.75,957.75,9
20121201|2012-09-24 04:00,24,957.75,957.75,957.75,957.75,1
20121201|2012-09-24 04:30,24,957.75,957.75,957.75,957.75,8
20121201|2012-09-24 05:30,24,951.75,951.75,951.75,951.75,1
20121201|2012-09-24 06:00,24,954.25,954.25,954.25,954.25,1
20121201|2012-09-24 07:00,24,950,950,950,950,1
20121201|2012-09-24 07:30,24,954,954,951.25,951.25,7
20121201|2012-09-24 08:00,24,950.5,952,950.5,951.5,17
20121201|2012-09-24 08:30,24,949.25,951,948.5,950,21
20121201|2012-09-24 09:00,24,948.75,948.75,946.5,947,94
20121201|2012-09-24 09:30,24,947,948,941.5,942,153
20121201|2012-09-24 10:00,24,941.5,948,940.25,943.75,170
20121201|2012-09-24 10:30,24,943.5,947,942.25,945.75,89
20121201|2012-09-24 11:00,24,944.5,944.5,942.75,943.5,30
20121201|2012-09-24 11:30,24,943.5,944.75,943.25,944.5,47
20121201|2012-09-24 12:00,24,942.75,946,942,946,33
20121201|2012-09-24 12:30,24,947,952.75,947,951,117
20121201|2012-09-24 13:00,24,951.25,955,950.25,954,149
20121201|2012-09-24 13:30,24,952.75,955,948.5,949.5,94
20121201|2012-09-24 14:00,24,948.75,948.75,948.75,948.75,4
20121201|2012-09-24 17:00,25,944,947.25,944,945,18
20121201|2012-09-24 17:30,25,946.75,949,945.75,945.75,6
20121201|2012-09-24 18:30,25,945,945,945,945,4
20121201|2012-09-24 19:30,25,946.5,946.5,946.5,946.5,1
20121201|2012-09-24 20:00,25,949.75,951,949.75,951,5
20121201|2012-09-24 20:30,25,949,949,949,949,1
20121201|2012-09-24 21:00,25,948,949.25,948,949.25,2
20121201|2012-09-24 21:30,25,948,950.25,948,950.25,3
20121201|2012-09-24 23:00,25,949.5,949.5,949.5,949.5,3
20121201|2012-09-24 23:30,25,950.25,950.25,950.25,950.25,3
20121201|2012-09-25 03:30,25,951,951,951,951,2
20121201|2012-09-25 04:30,25,951.5,951.5,951.5,951.5,1
20121201|2012-09-25 05:00,25,951.75,951.75,951.75,951.75,1
20121201|2012-09-25 05:30,25,951,951,951,951,7
20121201|2012-09-25 06:00,25,951,951,951,951,1
20121201|2012-09-25 07:00,25,952.25,952.25,952.25,952.25,1
20121201|2012-09-25 07:30,25,954,955.75,954,955.5,8
20121201|2012-09-25 08:00,25,951,954.25,951,953,9
20121201|2012-09-25 08:30,25,952,952.75,951.5,951.5,13
20121201|2012-09-25 09:00,25,951,952,948.25,948.25,22
20121201|2012-09-25 09:30,25,948,949.25,940.25,942,166
20121201|2012-09-25 10:00,25,942.25,947.25,942,945.75,86
20121201|2012-09-25 10:30,25,946,947,944.5,945,52
20121201|2012-09-25 11:00,25,944.5,944.5,940,943.25,12
20121201|2012-09-25 11:30,25,942.75,943,940,941.5,117
20121201|2012-09-25 12:00,25,941.75,943,940.75,941.5,35
20121201|2012-09-25 12:30,25,942.75,944,941.25,942.5,43
20121201|2012-09-25 13:00,25,942.5,942.75,939.25,940.25,100
20121201|2012-09-25 13:30,25,940.5,943.25,939,942.75,350
20121201|2012-09-25 14:00,25,943,943.5,943,943.5,3
20121201|2012-09-25 17:00,26,944.25,945.25,944,944,17
20121201|2012-09-25 17:30,26,943.25,943.25,943.25,943.25,3
20121201|2012-09-25 18:30,26,945,945,945,945,2
20121201|2012-09-25 20:00,26,943.5,943.75,943.25,943.25,6
20121201|2012-09-25 20:30,26,943.75,944,943.25,943.75,15
20121201|2012-09-25 21:00,26,943.25,944.5,943.25,944.5,6
20121201|2012-09-25 21:30,26,943.25,943.25,943.25,943.25,4
20121201|2012-09-25 22:00,26,943.25,943.75,943.25,943.25,6
20121201|2012-09-25 22:30,26,943.25,943.25,943.25,943.25,1
20121201|2012-09-26 00:00,26,944.25,944.25,944.25,944.25,1
20121201|2012-09-26 00:30,26,943.25,943.25,943.25,943.25,1
20121201|2012-09-26 01:00,26,943.25,943.75,943,943.5,5
20121201|2012-09-26 01:30,26,943,943,943,943,22
20121201|2012-09-26 02:00,26,943.5,943.5,942.25,942.25,5
20121201|2012-09-26 02:30,26,943.25,943.25,942.25,942.25,3
20121201|2012-09-26 03:00,26,942.25,942.25,939,939,12
20121201|2012-09-26 04:30,26,938.25,938.25,938.25,938.25,1
20121201|2012-09-26 05:30,26,939.25,939.25,938.75,938.75,3
20121201|2012-09-26 06:00,26,938.25,938.75,938.25,938.25,8
20121201|2012-09-26 06:30,26,938.25,938.25,938,938,9
20121201|2012-09-26 07:00,26,937.75,938,937.75,938,10
20121201|2012-09-26 07:30,26,937.5,938,935.25,937.25,79
20121201|2012-09-26 08:00,26,937.25,938.75,937,938.5,54
20121201|2012-09-26 08:30,26,937,937,935.25,935.5,14
20121201|2012-09-26 09:00,26,935.25,935.5,932.5,932.5,184
20121201|2012-09-26 09:30,26,933.5,933.5,929,929.75,246
20121201|2012-09-26 10:00,26,929.25,930.25,929.25,930,121
20121201|2012-09-26 10:30,26,930,930,926,927,404
20121201|2012-09-26 11:00,26,927.75,931.5,927.5,930.75,58
20121201|2012-09-26 11:30,26,930.75,931,928,930,31
20121201|2012-09-26 12:00,26,930,931.5,928.25,931.5,37
20121201|2012-09-26 12:30,26,931,931.25,928.25,928.75,46
20121201|2012-09-26 13:00,26,928.5,931,928.25,930.25,99
20121201|2012-09-26 13:30,26,930,930.5,927,929,260
20121201|2012-09-26 14:00,26,928,928.5,927,928.5,26
20121201|2012-09-26 17:00,27,929.5,930.25,929.25,930,22
20121201|2012-09-26 17:30,27,931.25,931.25,931.25,931.25,1
20121201|2012-09-26 18:00,27,931.5,931.5,931.5,931.5,7
20121201|2012-09-26 18:30,27,930.75,930.75,930.75,930.75,1
20121201|2012-09-26 19:00,27,930,930,930,930,1
20121201|2012-09-26 19:30,27,930.5,930.5,930.5,930.5,1
20121201|2012-09-26 20:00,27,932.5,932.5,932.5,932.5,1
20121201|2012-09-26 21:30,27,930,930,929.25,929.25,3
20121201|2012-09-26 22:00,27,929,929,929,929,1
20121201|2012-09-26 22:30,27,929.75,929.75,929,929,3
20121201|2012-09-27 00:00,27,931,931,931,931,1
20121201|2012-09-27 00:30,27,931.5,932.5,931.5,932.5,5
20121201|2012-09-27 01:00,27,933.75,934,933.75,934,14
20121201|2012-09-27 01:30,27,934,934.25,933.5,934.25,20
20121201|2012-09-27 02:00,27,934.25,934.5,934.25,934.5,10
20121201|2012-09-27 02:30,27,934,934,934,934,5
20121201|2012-09-27 03:00,27,931,931,931,931,1
20121201|2012-09-27 04:30,27,929,929,928,929,17
20121201|2012-09-27 05:00,27,928,928,928,928,1
20121201|2012-09-27 06:00,27,928,928.25,928,928,8
20121201|2012-09-27 06:30,27,927.25,928.75,927.25,928,8
20121201|2012-09-27 07:00,27,927,928,927,928,6
20121201|2012-09-27 07:30,27,930,932.75,929.25,930,164
20121201|2012-09-27 08:00,27,931.25,931.25,927.5,928.25,60
20121201|2012-09-27 08:30,27,927.25,929,926,927,75
20121201|2012-09-27 09:00,27,928,928.5,927,928.25,58
20121201|2012-09-27 09:30,27,927.25,932,927.25,929.25,405
20121201|2012-09-27 10:00,27,929.25,929.25,924.25,926,604
20121201|2012-09-27 10:30,27,925.75,926.75,923.5,925.5,636
20121201|2012-09-27 11:00,27,925.75,926.5,921,922,273
20121201|2012-09-27 11:30,27,922.5,922.75,919.5,919.5,366
20121201|2012-09-27 12:00,27,919.5,920.75,913.5,915.75,253
20121201|2012-09-27 12:30,27,915.25,916.75,915,915.5,96
20121201|2012-09-27 13:00,27,915.5,915.5,912.25,915.5,185
20121201|2012-09-27 13:30,27,915.5,916.25,912.75,912.75,391
20121201|2012-09-27 14:00,27,912.75,913.5,912.75,913,13
20121201|2012-09-27 17:00,28,914.25,918.25,914,914,24
20121201|2012-09-27 17:30,28,914.25,914.25,913,913,6
20121201|2012-09-27 18:00,28,913,916.75,913,916.75,47
20121201|2012-09-27 18:30,28,914.75,914.75,914,914,7
20121201|2012-09-27 19:00,28,914.75,914.75,913.5,914.75,4
20121201|2012-09-27 19:30,28,914,914,913,913,3
20121201|2012-09-27 20:00,28,914.75,915.5,914.75,915.5,4
20121201|2012-09-27 20:30,28,915.5,916,915.5,916,2
20121201|2012-09-27 21:00,28,915,915,915,915,1
20121201|2012-09-27 21:30,28,915,917.25,914,917.25,8
20121201|2012-09-27 22:00,28,917.75,917.75,916.5,916.5,3
20121201|2012-09-27 22:30,28,916,916,916,916,1
20121201|2012-09-27 23:00,28,917.5,918.25,917.5,918,21
20121201|2012-09-27 23:30,28,916.5,916.5,916.5,916.5,1
20121201|2012-09-28 00:00,28,916.5,916.75,916.5,916.75,21
20121201|2012-09-28 00:30,28,916.75,916.75,913.5,914,20
20121201|2012-09-28 01:00,28,914,917.25,914,917.25,3
20121201|2012-09-28 01:30,28,917.75,917.75,916.75,916.75,3
20121201|2012-09-28 02:00,28,917.75,917.75,915,915,8
20121201|2012-09-28 03:00,28,915,915,915,915,1
20121201|2012-09-28 03:30,28,914.75,914.75,914.75,914.75,6
20121201|2012-09-28 04:00,28,915.25,915.75,914.75,914.75,4
20121201|2012-09-28 04:30,28,914.75,914.75,914.5,914.5,28
20121201|2012-09-28 05:00,28,915.5,915.5,914,914,103
20121201|2012-09-28 05:30,28,913.75,914.5,913,914.5,5
20121201|2012-09-28 06:00,28,913.25,914.25,912.75,912.75,4
20121201|2012-09-28 06:30,28,916.5,916.5,916.5,916.5,1
20121201|2012-09-28 07:00,28,914.5,914.75,912,912.25,26
20121201|2012-09-28 07:30,28,915.75,935.25,915.75,931.25,318
20121201|2012-09-28 08:00,28,931.5,941.5,931,937.5,244
20121201|2012-09-28 08:30,28,935.75,938,932.25,935.75,220
20121201|2012-09-28 09:00,28,936.25,938.25,933,938.25,212
20121201|2012-09-28 09:30,28,939,948.75,935.75,947.25,332
20121201|2012-09-28 10:00,28,947.5,953,947.25,952.25,426
20121201|2012-09-28 10:30,28,953,960.75,952,953.5,431
20121201|2012-09-28 11:00,28,953.5,955,952.25,953.25,128
20121201|2012-09-28 11:30,28,953.5,955.5,953.25,955.5,226
20121201|2012-09-28 12:00,28,954.5,955,952.75,953.75,134
20121201|2012-09-28 12:30,28,954,956,953.25,955.5,185
20121201|2012-09-28 13:00,28,955,960,955,958.75,299
20121201|2012-09-28 13:30,28,958.5,960,954,958.25,740
20121201|2012-09-28 14:00,28,958.25,960,958.25,958.75,95
20121201|2012-09-30 17:00,1,957.75,958,954,954,60
20121201|2012-09-30 17:30,1,952.25,952.5,952.25,952.25,4
20121201|2012-09-30 18:00,1,949.75,950.25,945.75,949.25,26
20121201|2012-09-30 18:30,1,952,952.25,952,952.25,2
20121201|2012-09-30 19:00,1,952.75,952.75,952.75,952.75,1
20121201|2012-09-30 19:30,1,953.75,955,953.75,955,14
20121201|2012-09-30 20:00,1,954.5,954.5,954.5,954.5,1
20121201|2012-09-30 20:30,1,952.5,953.25,952,953.25,4
20121201|2012-09-30 22:00,1,950.25,952,950.25,952,3
20121201|2012-09-30 22:30,1,952,952,952,952,4
20121201|2012-09-30 23:00,1,951.75,951.75,951,951,2
20121201|2012-10-01 01:00,1,952,952,952,952,4
20121201|2012-10-01 04:00,1,949.25,949.25,947.5,947.5,2
20121201|2012-10-01 04:30,1,945.75,945.75,945.75,945.75,2
20121201|2012-10-01 05:00,1,945.5,945.5,945.5,945.5,1
20121201|2012-10-01 05:30,1,945.5,945.5,945.25,945.25,5
20121201|2012-10-01 06:30,1,948.25,948.25,948.25,948.25,1
20121201|2012-10-01 07:00,1,949,949.5,949,949.5,3
20121201|2012-10-01 07:30,1,948.25,948.25,947,947,7
20121201|2012-10-01 08:00,1,946.5,948.5,945.75,947.5,15
20121201|2012-10-01 08:30,1,949,950,947.25,949.5,33
20121201|2012-10-01 09:00,1,950,950.5,946.5,949.5,112
20121201|2012-10-01 09:30,1,949,950,936,939.25,382
20121201|2012-10-01 10:00,1,939.75,942,936.5,937.5,186
20121201|2012-10-01 10:30,1,937.5,937.75,930,931.5,178
20121201|2012-10-01 11:00,1,931.5,933,927.75,931.5,182
20121201|2012-10-01 11:30,1,933,933,929.25,929.75,53
20121201|2012-10-01 12:00,1,930.25,934,929.25,932.75,71
20121201|2012-10-01 12:30,1,930,932.5,929.25,930,74
20121201|2012-10-01 13:00,1,930.25,936.75,929.25,935.75,79
20121201|2012-10-01 13:30,1,935.75,938.25,934,936,148
20121201|2012-10-01 14:00,1,934.5,934.5,934.5,934.5,1
20121201|2012-10-01 17:00,2,938,938,934,934,43
20121201|2012-10-01 17:30,2,934.5,934.5,933.25,933.25,6
20121201|2012-10-01 18:00,2,933,933.5,933,933.5,8
20121201|2012-10-01 18:30,2,933.5,933.5,932,932,5
20121201|2012-10-01 19:00,2,933.5,933.5,933.5,933.5,22
20121201|2012-10-01 19:30,2,933.5,933.5,931.75,932,13
20121201|2012-10-01 21:00,2,932.5,932.5,932.5,932.5,1
20121201|2012-10-02 00:00,2,932,932,932,932,13
20121201|2012-10-02 00:30,2,932,932,930,930.25,11
20121201|2012-10-02 02:00,2,930,930,930,930,4
20121201|2012-10-02 03:30,2,929.5,929.5,929.5,929.5,1
20121201|2012-10-02 04:30,2,929.5,929.5,927.5,927.5,6
20121201|2012-10-02 05:00,2,929.25,929.25,927.5,927.5,9
20121201|2012-10-02 07:00,2,926.5,926.5,926,926.25,7
20121201|2012-10-02 07:30,2,926,927.25,921,921.5,105
20121201|2012-10-02 08:00,2,921.75,925,921.5,923.25,29
20121201|2012-10-02 08:30,2,922.75,923.5,922.75,923.5,6
20121201|2012-10-02 09:00,2,925,927,925,927,8
20121201|2012-10-02 09:30,2,928,929.5,921.5,925,95
20121201|2012-10-02 10:00,2,925,925,920.5,923.75,150
20121201|2012-10-02 10:30,2,923.75,927.5,923.5,926.5,47
20121201|2012-10-02 11:00,2,926,926.5,925.5,925.5,38
20121201|2012-10-02 11:30,2,924.5,925,923.5,925,54
20121201|2012-10-02 12:00,2,925,925.25,920.5,922,89
20121201|2012-10-02 12:30,2,922.25,922.75,921,922,69
20121201|2012-10-02 13:00,2,922,923,920,922.5,80
20121201|2012-10-02 13:30,2,923,925.5,922,923.25,201
20121201|2012-10-02 14:00,2,922.5,923.5,922,923.5,4
20121201|2012-10-02 17:00,3,926,927.25,924.75,924.75,42
20121201|2012-10-02 17:30,3,924.75,924.75,924.5,924.5,12
20121201|2012-10-02 18:00,3,924,924,923.5,923.5,3
20121201|2012-10-02 18:30,3,923,923,923,923,1
20121201|2012-10-02 19:00,3,921.25,921.25,921.25,921.25,1
20121201|2012-10-02 19:30,3,921.5,924.25,921.5,924.25,4
20121201|2012-10-02 20:30,3,925,925,925,925,1
20121201|2012-10-02 21:30,3,921.25,921.25,921.25,921.25,1
20121201|2012-10-02 22:00,3,921,921,921,921,5
20121201|2012-10-02 22:30,3,922,922,921,921,9
20121201|2012-10-02 23:00,3,921.5,921.5,921.5,921.5,1
20121201|2012-10-03 00:00,3,920.5,920.5,920.5,920.5,1
20121201|2012-10-03 00:30,3,920.25,920.5,920,920,8
20121201|2012-10-03 01:00,3,920,920,920,920,12
20121201|2012-10-03 01:30,3,920,920,919,919,11
20121201|2012-10-03 02:00,3,918.75,918.75,918,918,18
20121201|2012-10-03 02:30,3,917,917,916,916,8
20121201|2012-10-03 03:00,3,916,916.25,915.5,915.75,14
20121201|2012-10-03 03:30,3,915.5,916.75,915.25,916.75,18
20121201|2012-10-03 04:00,3,915.75,916.75,915.75,916.75,4
20121201|2012-10-03 04:30,3,918,919,918,919,5
20121201|2012-10-03 05:00,3,918.5,919.25,918.5,919.25,3
20121201|2012-10-03 05:30,3,918,918.75,918,918.75,5
20121201|2012-10-03 06:00,3,919.25,919.25,919.25,919.25,1
20121201|2012-10-03 06:30,3,920.5,920.5,920.5,920.5,1
20121201|2012-10-03 07:00,3,920.5,920.5,920,920,11
20121201|2012-10-03 07:30,3,919.5,920,919.5,920,4
20121201|2012-10-03 08:00,3,921.5,923.75,921,922.5,50
20121201|2012-10-03 08:30,3,922.5,923.5,919,919,79
20121201|2012-10-03 09:00,3,919,921.5,919,920,58
20121201|2012-10-03 09:30,3,920,921.75,917.75,918,69
20121201|2012-10-03 10:00,3,918.25,919.75,916.25,917,75
20121201|2012-10-03 10:30,3,916.5,921.5,916.25,919.75,77
20121201|2012-10-03 11:00,3,920.75,921.5,918.5,920.25,64
20121201|2012-10-03 11:30,3,920.75,927,920.5,924.25,95
20121201|2012-10-03 12:00,3,925,927,922,924.25,62
20121201|2012-10-03 12:30,3,923,933.5,922.75,933.5,373
20121201|2012-10-03 13:00,3,934,934.75,928.75,928.75,60
20121201|2012-10-03 13:30,3,928,932,926.75,927.25,188
20121201|2012-10-03 14:00,3,927,927,927,927,3
20121201|2012-10-03 17:00,4,928.25,928.25,927.25,927.75,29
20121201|2012-10-03 17:30,4,927,927.5,927,927.5,2
20121201|2012-10-03 18:00,4,927.5,927.75,925.25,925.25,21
20121201|2012-10-03 18:30,4,926.5,927.5,925,925,52
20121201|2012-10-03 20:00,4,925,925,925,925,3
20121201|2012-10-03 20:30,4,925,925,925,925,2
20121201|2012-10-03 21:00,4,926,926.5,925.5,925.5,13
20121201|2012-10-03 21:30,4,926.25,927.75,926.25,927.75,7
20121201|2012-10-03 22:00,4,926.5,926.5,926.5,926.5,1
20121201|2012-10-03 22:30,4,926.25,926.25,926.25,926.25,1
20121201|2012-10-03 23:30,4,925.5,926,925.5,926,2
20121201|2012-10-04 00:00,4,925.5,925.5,925.5,925.5,3
20121201|2012-10-04 00:30,4,925,925.5,925,925,17
20121201|2012-10-04 01:00,4,925,925,924.75,925,5
20121201|2012-10-04 01:30,4,925,925,924.25,924.25,8
20121201|2012-10-04 02:00,4,925,925,925,925,1
20121201|2012-10-04 03:00,4,925,925.5,925,925,15
20121201|2012-10-04 04:30,4,928.5,929,928.5,929,18
20121201|2012-10-04 05:00,4,929.75,930,929.75,930,17
20121201|2012-10-04 06:00,4,929,929,928.5,929,5
20121201|2012-10-04 06:30,4,929,931.25,929,931.25,4
20121201|2012-10-04 07:30,4,932,933,931,931,9
20121201|2012-10-04 08:00,4,931,935,931,934.25,61
20121201|2012-10-04 08:30,4,933.75,937,933.75,935.75,92
20121201|2012-10-04 09:00,4,936.25,938.25,935.75,936.5,46
20121201|2012-10-04 09:30,4,936.5,937.5,930,933,141
20121201|2012-10-04 10:00,4,932.5,935,929.5,930.25,115
20121201|2012-10-04 10:30,4,931.25,931.5,927,927.5,203
20121201|2012-10-04 11:00,4,927.5,932.75,926.25,931.5,184
20121201|2012-10-04 11:30,4,931.25,935.25,931.25,931.75,75
20121201|2012-10-04 12:00,4,931.5,932.25,929.75,931.75,39
20121201|2012-10-04 12:30,4,931,931.5,930,931,28
20121201|2012-10-04 13:00,4,929.75,931.25,929.5,930.5,105
20121201|2012-10-04 13:30,4,929.75,930.25,924.75,926,238
20121201|2012-10-04 14:00,4,926.25,926.5,926.25,926.5,7
20121201|2012-10-04 17:00,5,926.5,926.5,926,926,7
20121201|2012-10-04 17:30,5,926.75,926.75,926,926,12
20121201|2012-10-04 18:00,5,927.5,927.5,926,927,5
20121201|2012-10-04 18:30,5,926.5,927.25,926.5,927.25,4
20121201|2012-10-04 19:30,5,927,927.5,927,927.5,9
20121201|2012-10-04 21:00,5,927.5,927.5,927.5,927.5,3
20121201|2012-10-04 21:30,5,927.5,927.5,927.5,927.5,2
20121201|2012-10-04 22:30,5,925.75,925.75,925.75,925.75,1
20121201|2012-10-05 00:30,5,925.75,925.75,925.75,925.75,5
20121201|2012-10-05 01:00,5,925.75,926,925.75,925.75,48
20121201|2012-10-05 03:00,5,923.25,923.25,923.25,923.25,1
20121201|2012-10-05 03:30,5,923,923,922,922,2
20121201|2012-10-05 04:00,5,925.25,925.25,925.25,925.25,2
20121201|2012-10-05 04:30,5,923,923,923,923,1
20121201|2012-10-05 05:00,5,922,922,922,922,2
20121201|2012-10-05 05:30,5,923,923,923,923,3
20121201|2012-10-05 06:00,5,923,923,923,923,12
20121201|2012-10-05 06:30,5,923,923,922.75,922.75,2
20121201|2012-10-05 07:00,5,923.5,923.5,923.5,923.5,1
20121201|2012-10-05 07:30,5,923.5,923.5,920.75,922.5,81
20121201|2012-10-05 08:00,5,923,923,921.75,922,9
20121201|2012-10-05 08:30,5,921.5,922.75,921.25,922.75,12
20121201|2012-10-05 09:00,5,922.75,924,921.25,923.75,79
20121201|2012-10-05 09:30,5,923.5,926.5,920.75,924.75,405
20121201|2012-10-05 10:00,5,925,925.25,920,922,172
20121201|2012-10-05 10:30,5,923.75,923.75,920.5,921.5,39
20121201|2012-10-05 11:00,5,922.5,924.5,922.5,924.25,28
20121201|2012-10-05 11:30,5,924,924,919.5,919.75,150
20121201|2012-10-05 12:00,5,919.75,920,917.5,918.75,100
20121201|2012-10-05 12:30,5,917.75,920,917.75,918.75,45
20121201|2012-10-05 13:00,5,919.5,921,919,920,57
20121201|2012-10-05 13:30,5,920,922,916,918,467
20121201|2012-10-05 14:00,5,918,918.25,918,918.25,5
20121201|2012-10-07 17:00,8,922,923,919.25,920,26
20121201|2012-10-07 17:30,8,921,921,920.25,920.25,2
20121201|2012-10-07 18:00,8,923,923,923,923,1
20121201|2012-10-07 19:00,8,920.5,920.5,920.5,920.5,1
20121201|2012-10-07 19:30,8,922.5,926,922.5,924.75,21
20121201|2012-10-07 20:00,8,925.25,926.25,925.25,926.25,2
20121201|2012-10-07 21:00,8,926,926,926,926,2
20121201|2012-10-07 21:30,8,924.25,924.25,924.25,924.25,1
20121201|2012-10-08 01:30,8,922.75,922.75,922.75,922.75,22
20121201|2012-10-08 02:00,8,921,921,921,921,3
20121201|2012-10-08 02:30,8,919.25,919.5,919,919,4
20121201|2012-10-08 03:00,8,919.25,919.25,919.25,919.25,1
20121201|2012-10-08 04:30,8,921,921,921,921,3
20121201|2012-10-08 07:00,8,922.5,922.5,922.5,922.5,1
20121201|2012-10-08 07:30,8,921.75,922,921.75,922,4
20121201|2012-10-08 08:00,8,923,923.75,922,922,6
20121201|2012-10-08 08:30,8,922.25,923,922.25,923,5
20121201|2012-10-08 09:00,8,922,923.25,922,922.25,38
20121201|2012-10-08 09:30,8,924,928.5,924,927.25,168
20121201|2012-10-08 10:00,8,928,928,925,925.25,35
20121201|2012-10-08 10:30,8,926,927.5,925,926,25
20121201|2012-10-08 11:00,8,926,927.25,925.25,927,28
20121201|2012-10-08 11:30,8,926.25,926.5,924.5,925.25,21
20121201|2012-10-08 12:00,8,924.5,926,923.75,924.75,204
20121201|2012-10-08 12:30,8,925.5,925.5,924.5,924.5,12
20121201|2012-10-08 13:00,8,924.25,925.75,923.25,924,127
20121201|2012-10-08 13:30,8,924,926,922,923.25,191
20121201|2012-10-08 14:00,8,923,923,923,923,12
20121201|2012-10-08 17:00,9,923.5,924.5,923.25,924.5,20
20121201|2012-10-08 17:30,9,923.5,924,923.5,924,3
20121201|2012-10-08 18:00,9,924,924,924,924,2
20121201|2012-10-08 19:00,9,926,926.75,926,926.75,4
20121201|2012-10-08 19:30,9,927,928.5,927,928.5,8
20121201|2012-10-08 20:30,9,927.75,927.75,927.5,927.5,29
20121201|2012-10-08 21:00,9,926.5,926.5,926.5,926.5,53
20121201|2012-10-08 21:30,9,927.25,927.25,927.25,927.25,3
20121201|2012-10-08 22:00,9,927.25,927.25,927.25,927.25,1
20121201|2012-10-08 22:30,9,928.75,929.5,928.75,929.5,17
20121201|2012-10-08 23:00,9,929.5,929.5,929.5,929.5,2
20121201|2012-10-08 23:30,9,929.5,929.75,929.5,929.75,3
20121201|2012-10-09 00:00,9,929.75,929.75,929.75,929.75,5
20121201|2012-10-09 00:30,9,929,929,929,929,4
20121201|2012-10-09 02:00,9,929,929,929,929,1
20121201|2012-10-09 02:30,9,929,929,929,929,1
20121201|2012-10-09 03:30,9,928,928,928,928,4
20121201|2012-10-09 04:30,9,930,930,930,930,6
20121201|2012-10-09 05:00,9,930,930.75,930,930.75,7
20121201|2012-10-09 05:30,9,931,931,930.5,930.5,2
20121201|2012-10-09 06:00,9,931.5,931.5,931.25,931.25,3
20121201|2012-10-09 06:30,9,930.75,931,930.5,930.5,52
20121201|2012-10-09 07:00,9,930.5,930.5,930.5,930.5,4
20121201|2012-10-09 07:30,9,932,932,931.25,931.25,20
20121201|2012-10-09 08:00,9,931.75,932,930.75,930.75,18
20121201|2012-10-09 08:30,9,930.75,934,930.75,931,91
20121201|2012-10-09 09:00,9,931,934.5,931,933,77
20121201|2012-10-09 09:30,9,933.25,936,930.75,930.75,219
20121201|2012-10-09 10:00,9,930.75,932.5,930.75,931.5,79
20121201|2012-10-09 10:30,9,931,931.5,929.25,930,277
20121201|2012-10-09 11:00,9,929.25,930.75,929,929.25,86
20121201|2012-10-09 11:30,9,929,931,929,929.75,17
20121201|2012-10-09 12:00,9,929.75,931,929,930,65
20121201|2012-10-09 12:30,9,929.5,930.25,929,929,87
20121201|2012-10-09 13:00,9,929.25,930,928.5,930,121
20121201|2012-10-09 13:30,9,930.25,931.25,927.25,927.5,163
20121201|2012-10-09 14:00,9,927.5,927.5,926.5,926.5,6
20121201|2012-10-09 17:00,10,928,928,928,928,14
20121201|2012-10-09 17:30,10,928,928,927.5,928,7
20121201|2012-10-09 18:00,10,927,927,927,927,1
20121201|2012-10-09 18:30,10,927.75,927.75,927.25,927.25,3
20121201|2012-10-09 19:30,10,928.5,929,928.5,929,12
20121201|2012-10-09 20:30,10,929,929,929,929,3
20121201|2012-10-09 21:30,10,929,929,929,929,2
20121201|2012-10-09 22:00,10,927.75,927.75,927.75,927.75,1
20121201|2012-10-10 00:00,10,929.75,929.75,929.75,929.75,1
20121201|2012-10-10 01:00,10,930,930,930,930,3
20121201|2012-10-10 01:30,10,930,930,930,930,2
20121201|2012-10-10 02:00,10,930,930,930,930,15
20121201|2012-10-10 02:30,10,931.5,931.5,931.5,931.5,1
20121201|2012-10-10 03:30,10,931.75,932.75,931.75,932.75,4
20121201|2012-10-10 04:00,10,931.25,931.25,931.25,931.25,1
20121201|2012-10-10 05:30,10,931.25,931.25,931.25,931.25,1
20121201|2012-10-10 06:00,10,931.25,931.25,931.25,931.25,1
20121201|2012-10-10 06:30,10,930.25,930.25,930.25,930.25,2
20121201|2012-10-10 07:00,10,929.25,929.25,929,929.25,11
20121201|2012-10-10 07:30,10,929,929.75,929,929.75,6
20121201|2012-10-10 08:00,10,931.75,932.5,931.75,931.75,9
20121201|2012-10-10 08:30,10,932.5,932.5,930.75,931.75,19
20121201|2012-10-10 09:00,10,931.75,931.75,929,929.5,208
20121201|2012-10-10 09:30,10,930.75,937.25,930.5,934.75,305
20121201|2012-10-10 10:00,10,933.5,934.25,930,930.75,85
20121201|2012-10-10 10:30,10,930.25,931,927,929.25,189
20121201|2012-10-10 11:00,10,930.5,931.25,930,931,88
20121201|2012-10-10 11:30,10,931,931.75,931,931.5,114
20121201|2012-10-10 12:00,10,931.25,931.75,931,931.5,104
20121201|2012-10-10 12:30,10,931.25,932.5,931.25,932.5,151
20121201|2012-10-10 13:00,10,932.5,933,931,932,261
20121201|2012-10-10 13:30,10,932.25,935,931,934.75,261
20121201|2012-10-10 14:00,10,935,935.75,935,935.75,43
20121201|2012-10-10 17:00,11,933.75,934,932.25,933,47
20121201|2012-10-10 18:00,11,932,932.5,932,932,6
20121201|2012-10-10 18:30,11,932,932,932,932,2
20121201|2012-10-10 19:00,11,931,933,931,931.5,17
20121201|2012-10-10 19:30,11,931.5,932,931.5,931.5,12
20121201|2012-10-10 20:00,11,932,932,931.5,931.5,2
20121201|2012-10-10 20:30,11,932,932.5,932,932.5,3
20121201|2012-10-10 21:00,11,933.5,934,933.5,934,19
20121201|2012-10-10 21:30,11,934.25,934.25,934.25,934.25,1
20121201|2012-10-10 22:30,11,933,933,933,933,1
20121201|2012-10-10 23:00,11,932,932,930.75,930.75,5
20121201|2012-10-10 23:30,11,931,932,931,932,6
20121201|2012-10-11 00:00,11,932,932,932,932,2
20121201|2012-10-11 00:30,11,932,932,931.25,931.25,4
20121201|2012-10-11 01:00,11,931.5,931.5,931.5,931.5,2
20121201|2012-10-11 01:30,11,931.5,931.5,931.5,931.5,1
20121201|2012-10-11 02:00,11,932,932,932,932,2
20121201|2012-10-11 03:00,11,932.5,932.75,932,932,46
20121201|2012-10-11 03:30,11,931.75,934,931.75,932.75,7
20121201|2012-10-11 04:00,11,932.5,932.5,931.75,932,8
20121201|2012-10-11 05:30,11,933.25,933.25,933.25,933.25,1
20121201|2012-10-11 06:00,11,932.75,934,932.5,933.5,6
20121201|2012-10-11 06:30,11,933.5,933.5,931.75,932.75,6
20121201|2012-10-11 07:00,11,933.75,938,933.75,938,80
20121201|2012-10-11 07:30,11,938,953.25,937.25,948.5,189
20121201|2012-10-11 08:00,11,949,949,943.25,943.25,68
20121201|2012-10-11 08:30,11,943.5,943.5,941,943,55
20121201|2012-10-11 09:00,11,942.75,947,940.5,947,78
20121201|2012-10-11 09:30,11,947.25,956,945.75,949,393
20121201|2012-10-11 10:00,11,949.25,954,949.25,951.5,342
20121201|2012-10-11 10:30,11,951.5,952,944.75,946.75,305
20121201|2012-10-11 11:00,11,946,950.5,946,949,145
20121201|2012-10-11 11:30,11,949.5,950.75,945.75,947,153
20121201|2012-10-11 12:00,11,947.25,950,947.25,949,178
20121201|2012-10-11 12:30,11,948.75,951.75,948,949,241
20121201|2012-10-11 13:00,11,949,949,946,947.25,223
20121201|2012-10-11 13:30,11,948,950.25,944,946.5,307
20121201|2012-10-11 14:00,11,946.5,946.5,945.25,945.5,10
20121201|2012-10-11 17:00,12,946.5,946.5,945.25,945.25,112
20121201|2012-10-11 17:30,12,945.25,945.25,945.25,945.25,9
20121201|2012-10-11 18:00,12,945.75,945.75,945.25,945.25,2
20121201|2012-10-11 18:30,12,945.25,945.25,945.25,945.25,1
20121201|2012-10-11 19:00,12,945.25,945.25,945.25,945.25,5
20121201|2012-10-11 19:30,12,945,945,945,945,3
20121201|2012-10-11 20:00,12,945,946,945,945,20
20121201|2012-10-11 20:30,12,945,945,945,945,2
20121201|2012-10-11 22:30,12,945,945,944.75,944.75,5
20121201|2012-10-12 00:30,12,944.75,945,943.75,943.75,65
20121201|2012-10-12 01:00,12,943.75,943.75,943.5,943.5,6
20121201|2012-10-12 01:30,12,943.75,943.75,942.25,942.25,15
20121201|2012-10-12 02:00,12,942,942,942,942,1
20121201|2012-10-12 03:00,12,941.25,941.25,940.5,941.25,27
20121201|2012-10-12 03:30,12,941.25,941.25,941.25,941.25,11
20121201|2012-10-12 05:30,12,942.75,942.75,942.75,942.75,1
20121201|2012-10-12 06:00,12,941.25,941.25,941.25,941.25,1
20121201|2012-10-12 06:30,12,941.25,941.25,941.25,941.25,2
20121201|2012-10-12 07:00,12,941.5,942.25,941.5,941.5,5
20121201|2012-10-12 07:30,12,941.5,942,940.5,940.75,12
20121201|2012-10-12 08:00,12,940.5,941.75,940,940,22
20121201|2012-10-12 08:30,12,940.25,943,940.25,943,24
20121201|2012-10-12 09:00,12,941.5,941.5,940.25,940.25,60
20121201|2012-10-12 09:30,12,940.25,940.25,930.75,932.75,336
20121201|2012-10-12 10:00,12,932.75,932.75,928,929.75,291
20121201|2012-10-12 10:30,12,928.75,930.5,928,928.25,86
20121201|2012-10-12 11:00,12,927.5,928.25,922.75,928.25,260
20121201|2012-10-12 11:30,12,927.25,929,926,928,70
20121201|2012-10-12 12:00,12,926.75,927.5,926,926,39
20121201|2012-10-12 12:30,12,926.25,927.5,923,925.5,71
20121201|2012-10-12 13:00,12,925.5,928.25,924.25,927.25,112
20121201|2012-10-12 13:30,12,927,927.75,923.25,924.25,110
20121201|2012-10-12 14:00,12,924.25,924.25,923,923,41
20121201|2012-10-14 17:00,15,927,929.75,926,926,20
20121201|2012-10-14 17:30,15,923.75,924.25,923.75,924.25,2
20121201|2012-10-14 18:00,15,923.25,923.5,923.25,923.5,2
20121201|2012-10-14 18:30,15,923,923.75,923,923.75,7
20121201|2012-10-14 19:00,15,923.25,923.25,923.25,923.25,1
20121201|2012-10-14 19:30,15,923,923.5,923,923.5,10
20121201|2012-10-14 20:00,15,924,924,923.75,923.75,4
20121201|2012-10-14 21:00,15,923,924,923,924,8
20121201|2012-10-14 21:30,15,923,923,923,923,4
20121201|2012-10-14 22:00,15,924,924,924,924,3
20121201|2012-10-14 23:30,15,926.5,926.5,926.5,926.5,1
20121201|2012-10-15 02:00,15,924.75,924.75,923,923,10
20121201|2012-10-15 03:30,15,923,923,922.5,922.75,11
20121201|2012-10-15 05:00,15,922.25,922.5,922.25,922.25,5
20121201|2012-10-15 05:30,15,922,922.25,922,922.25,11
20121201|2012-10-15 06:00,15,921,921,921,921,2
20121201|2012-10-15 06:30,15,920.75,920.75,917.5,917.75,38
20121201|2012-10-15 07:00,15,919,920.75,919,920.75,5
20121201|2012-10-15 07:30,15,921,922.5,920.5,920.75,74
20121201|2012-10-15 08:00,15,921.75,923.5,921.75,923.5,24
20121201|2012-10-15 08:30,15,925.75,925.75,922.5,923,29
20121201|2012-10-15 09:00,15,922.75,923.5,922,922.5,15
20121201|2012-10-15 09:30,15,920.75,922,915,922,209
20121201|2012-10-15 10:00,15,920.5,920.75,918.5,919.75,90
20121201|2012-10-15 10:30,15,919.5,920.25,919,919.5,53
20121201|2012-10-15 11:00,15,919.25,923.25,919,923.25,78
20121201|2012-10-15 11:30,15,923.25,923.25,920.75,921,73
20121201|2012-10-15 12:00,15,921,921,917.25,918.5,334
20121201|2012-10-15 12:30,15,918.25,919,917.25,918,143
20121201|2012-10-15 13:00,15,917,920.25,915.5,920,149
20121201|2012-10-15 13:30,15,919.5,922,918,920.75,207
20121201|2012-10-15 14:00,15,920.25,921.5,920.25,921.5,7
20121201|2012-10-15 17:00,16,921,925,921,925,11
20121201|2012-10-15 18:00,16,925,928.75,925,928.75,9
20121201|2012-10-15 18:30,16,927,927,927,927,4
20121201|2012-10-15 19:30,16,926.75,927.75,926.5,927.75,4
20121201|2012-10-15 20:00,16,928.25,928.25,927.75,927.75,2
20121201|2012-10-15 20:30,16,927.5,927.5,927.5,927.5,2
20121201|2012-10-15 22:00,16,927.75,927.75,927.75,927.75,1
20121201|2012-10-15 22:30,16,927.5,927.5,927.5,927.5,2
20121201|2012-10-16 02:30,16,926.75,926.75,926.75,926.75,1
20121201|2012-10-16 04:00,16,926,926,925.75,926,12
20121201|2012-10-16 06:00,16,929,929,929,929,1
20121201|2012-10-16 06:30,16,929.5,931.5,929.5,931.5,50
20121201|2012-10-16 07:00,16,931,931,928.75,928.75,8
20121201|2012-10-16 07:30,16,930.5,930.5,929.5,929.5,9
20121201|2012-10-16 08:00,16,930,930.75,926.5,926.75,25
20121201|2012-10-16 08:30,16,926.75,928.25,926.5,928.25,13
20121201|2012-10-16 09:00,16,928.25,929.5,926,926.75,26
20121201|2012-10-16 09:30,16,926.75,927.75,921.5,927.75,182
20121201|2012-10-16 10:00,16,927.75,927.75,922.75,925.75,115
20121201|2012-10-16 10:30,16,927,927.5,923.5,925.5,117
20121201|2012-10-16 11:00,16,925.75,927.25,924,924,82
20121201|2012-10-16 11:30,16,924,924.5,921.75,922,37
20121201|2012-10-16 12:00,16,922,923.5,922,923,39
20121201|2012-10-16 12:30,16,923,924,921.75,923,68
20121201|2012-10-16 13:00,16,924,924.25,921.25,921.75,77
20121201|2012-10-16 13:30,16,923,926.5,923,924,214
20121201|2012-10-16 14:00,16,924,924,924,924,19
20121201|2012-10-16 17:00,17,924,925.5,923.75,923.75,7
20121201|2012-10-16 17:30,17,923.5,924,922.75,924,8
20121201|2012-10-16 18:00,17,923.75,924,923.75,924,5
20121201|2012-10-16 18:30,17,923.5,923.5,923.5,923.5,1
20121201|2012-10-16 19:00,17,923,924.5,923,924.5,10
20121201|2012-10-16 20:00,17,924,925,924,925,6
20121201|2012-10-16 20:30,17,925.25,925.5,925.25,925.5,16
20121201|2012-10-16 21:00,17,925.5,926.25,925.5,926.25,15
20121201|2012-10-16 21:30,17,927,927,927,927,1
20121201|2012-10-16 22:00,17,927.75,927.75,927.75,927.75,2
20121201|2012-10-16 23:00,17,927.25,927.25,927.25,927.25,1
20121201|2012-10-17 00:00,17,927,927,927,927,2
20121201|2012-10-17 00:30,17,927,927,927,927,3
20121201|2012-10-17 01:30,17,926.75,927,926.75,927,2
20121201|2012-10-17 02:00,17,928.5,930.5,928.5,929.75,30
20121201|2012-10-17 02:30,17,929,929.75,929,929.75,13
20121201|2012-10-17 03:00,17,929.75,929.75,929,929,6
20121201|2012-10-17 03:30,17,930,930,930,930,1
20121201|2012-10-17 04:30,17,930,930.25,930,930.25,2
20121201|2012-10-17 05:00,17,930.75,932.25,930.75,932.25,22
20121201|2012-10-17 06:00,17,932,932,931.25,931.25,7
20121201|2012-10-17 06:30,17,932,932.25,931.5,931.75,25
20121201|2012-10-17 07:00,17,931.5,931.75,930.75,931.25,8
20121201|2012-10-17 07:30,17,931,932,930.75,931.75,33
20121201|2012-10-17 08:00,17,931.5,933.5,931,931,41
20121201|2012-10-17 08:30,17,931,933.75,931,933,44
20121201|2012-10-17 09:00,17,933,934.25,931.5,934.25,160
20121201|2012-10-17 09:30,17,934.25,934.25,930.25,932.25,282
20121201|2012-10-17 10:00,17,932.25,937.25,931,936.75,528
20121201|2012-10-17 10:30,17,936.75,938.25,935,936.75,320
20121201|2012-10-17 11:00,17,937,939,937,937.5,129
20121201|2012-10-17 11:30,17,937,938.5,936.25,936.25,390
20121201|2012-10-17 12:00,17,936.75,936.75,935.25,935.25,156
20121201|2012-10-17 12:30,17,935,936.25,934,935.5,113
20121201|2012-10-17 13:00,17,934.5,936.25,934,935.5,415
20121201|2012-10-17 13:30,17,935.75,940.5,934.5,939.75,429
20121201|2012-10-17 14:00,17,939,940,938,939,19
20121201|2012-10-17 17:00,18,939,939,936,936,12
20121201|2012-10-17 17:30,18,938,938,938,938,3
20121201|2012-10-17 18:30,18,938,938,938,938,1
20121201|2012-10-17 19:00,18,939,939.5,939,939.5,12
20121201|2012-10-17 20:30,18,939.5,940.5,939.25,940.5,88
20121201|2012-10-17 21:00,18,940.5,941.75,940.5,941.75,30
20121201|2012-10-17 23:00,18,941.5,941.5,941.5,941.5,2
20121201|2012-10-17 23:30,18,941.5,941.5,941.5,941.5,6
20121201|2012-10-18 00:00,18,941.75,943,941.75,942.5,17
20121201|2012-10-18 02:00,18,942.25,943.75,942.25,943.75,17
20121201|2012-10-18 02:30,18,943.75,944.5,943.75,944.5,5
20121201|2012-10-18 03:00,18,944.5,944.5,944.5,944.5,51
20121201|2012-10-18 03:30,18,945,945,945,945,1
20121201|2012-10-18 04:00,18,944,945,944,945,3
20121201|2012-10-18 04:30,18,945,945,945,945,3
20121201|2012-10-18 05:00,18,945.25,945.25,944,944,12
20121201|2012-10-18 06:00,18,945,945,944.25,944.25,5
20121201|2012-10-18 06:30,18,944,944,944,944,3
20121201|2012-10-18 07:00,18,945,945,944.75,944.75,6
20121201|2012-10-18 07:30,18,943.75,945.5,943.25,945,123
20121201|2012-10-18 08:00,18,944.75,944.75,944,944.75,12
20121201|2012-10-18 08:30,18,944.75,945,944.25,944.75,15
20121201|2012-10-18 09:00,18,944.75,945.25,943,944,56
20121201|2012-10-18 09:30,18,945,949.5,945,948,294
20121201|2012-10-18 10:00,18,948.75,950.5,947,948.25,499
20121201|2012-10-18 10:30,18,948,949.5,948,949,68
20121201|2012-10-18 11:00,18,949.25,954,949,953.5,495
20121201|2012-10-18 11:30,18,953.25,953.75,950.25,951.75,212
20121201|2012-10-18 12:00,18,952,952.5,948,949,62
20121201|2012-10-18 12:30,18,948.75,950,947.25,948,162
20121201|2012-10-18 13:00,18,947.75,949,945.25,945.5,181
20121201|2012-10-18 13:30,18,945.5,945.75,942.25,942.5,226
20121201|2012-10-18 14:00,18,942.25,943.25,942.25,943.25,2
20121201|2012-10-18 17:00,19,943,944,943,943,42
20121201|2012-10-18 17:30,19,943.75,943.75,943.75,943.75,1
20121201|2012-10-18 18:30,19,942.5,942.5,942,942,6
20121201|2012-10-18 19:30,19,943,943.75,943,943,3
20121201|2012-10-18 20:00,19,942,942,942,942,1
20121201|2012-10-18 20:30,19,942,942.75,942,942,7
20121201|2012-10-18 22:00,19,942.25,942.25,942.25,942.25,22
20121201|2012-10-18 22:30,19,943,943.5,943,943.5,5
20121201|2012-10-19 00:30,19,943,943,943,943,1
20121201|2012-10-19 01:30,19,944,944.25,944,944.25,6
20121201|2012-10-19 02:30,19,942,942,941.75,941.75,6
20121201|2012-10-19 03:30,19,944.5,951.25,944.5,948.75,121
20121201|2012-10-19 04:00,19,944.75,946.5,944.5,946.5,17
20121201|2012-10-19 04:30,19,946.75,952.75,946.75,952.75,9
20121201|2012-10-19 05:00,19,951.5,952.5,951.25,951.25,3
20121201|2012-10-19 05:30,19,953,954.75,952.75,953,65
20121201|2012-10-19 06:00,19,953,953,952,952,2
20121201|2012-10-19 06:30,19,953,953,950.75,950.75,19
20121201|2012-10-19 07:00,19,952.25,952.25,949.25,949.25,4
20121201|2012-10-19 07:30,19,948.75,949,946.25,948.25,18
20121201|2012-10-19 08:00,19,948.25,949.5,947.5,949,26
20121201|2012-10-19 08:30,19,947.75,951,947.25,951,62
20121201|2012-10-19 09:00,19,951,953,948.5,952,251
20121201|2012-10-19 09:30,19,952,954,946.75,948.5,370
20121201|2012-10-19 10:00,19,948,952.5,948,951.5,193
20121201|2012-10-19 10:30,19,950.5,953.5,946.25,949,175
20121201|2012-10-19 11:00,19,949,949.5,947.25,948.75,54
20121201|2012-10-19 11:30,19,949.5,951.75,949,951,199
20121201|2012-10-19 12:00,19,951.25,952.75,950.25,950.25,67
20121201|2012-10-19 12:30,19,951,951.5,948,949,72
20121201|2012-10-19 13:00,19,949.25,949.75,944,944.75,43
20121201|2012-10-19 13:30,19,944.75,944.75,939.5,939.5,350
20121201|2012-10-19 14:00,19,939,939,938,938,30
20121201|2012-10-21 17:00,22,939.5,942.5,939.5,941,136
20121201|2012-10-21 17:30,22,941.75,941.75,941.75,941.75,2
20121201|2012-10-21 18:00,22,941.25,942,941.25,942,33
20121201|2012-10-21 19:30,22,942.5,942.5,942.5,942.5,1
20121201|2012-10-21 20:00,22,942.5,947,942.5,947,24
20121201|2012-10-21 20:30,22,945.5,946,945.5,946,5
20121201|2012-10-21 21:30,22,947,947,947,947,2
20121201|2012-10-21 22:30,22,947,947.25,947,947.25,5
20121201|2012-10-22 00:30,22,948,949,948,949,2
20121201|2012-10-22 01:00,22,949.5,950,949.5,949.5,16
20121201|2012-10-22 01:30,22,949.75,950.25,949.5,949.5,13
20121201|2012-10-22 02:30,22,949,950.5,949,949,10
20121201|2012-10-22 03:00,22,950.25,950.25,950.25,950.25,2
20121201|2012-10-22 03:30,22,950.25,951.75,950.25,951.75,7
20121201|2012-10-22 05:30,22,950.5,950.5,950.5,950.5,25
20121201|2012-10-22 06:30,22,949.5,949.5,949.25,949.25,4
20121201|2012-10-22 07:30,22,951,951,949.5,949.5,16
20121201|2012-10-22 08:00,22,949.5,949.5,947.75,947.75,32
20121201|2012-10-22 08:30,22,947.75,949.75,947.25,949.75,89
20121201|2012-10-22 09:00,22,949.5,952.25,949,951,100
20121201|2012-10-22 09:30,22,949.5,950.25,946.75,948,121
20121201|2012-10-22 10:00,22,948,949.5,948,948.5,29
20121201|2012-10-22 10:30,22,948.5,949.75,948.5,949.5,46
20121201|2012-10-22 11:00,22,949.5,950,949.25,949.25,26
20121201|2012-10-22 11:30,22,949.25,950.25,949,950.25,31
20121201|2012-10-22 12:00,22,949.75,950.25,949,949.75,125
20121201|2012-10-22 12:30,22,949.5,949.75,947.25,948,213
20121201|2012-10-22 13:00,22,947.5,948.25,946.5,946.5,134
20121201|2012-10-22 13:30,22,947,948,946.5,947.5,174
20121201|2012-10-22 14:00,22,946.25,946.25,946.25,946.25,2
20121201|2012-10-22 18:00,23,947,947,947,947,2
20121201|2012-10-22 18:30,23,947,947,946.75,946.75,101
20121201|2012-10-22 19:30,23,947.25,947.25,947,947,9
20121201|2012-10-22 20:00,23,947,947,947,947,1
20121201|2012-10-22 20:30,23,945,945,944.25,944.25,2
20121201|2012-10-22 22:00,23,943,944,943,944,8
20121201|2012-10-22 22:30,23,944,944,943.5,943.5,5
20121201|2012-10-23 01:00,23,945,945,942.5,942.5,12
20121201|2012-10-23 01:30,23,942,942,941,941,4
20121201|2012-10-23 02:00,23,941,941,941,941,1
20121201|2012-10-23 02:30,23,941,941,941,941,1
20121201|2012-10-23 04:00,23,941.75,941.75,941.75,941.75,19
20121201|2012-10-23 05:30,23,942.5,943.25,942.5,943.25,7
20121201|2012-10-23 06:30,23,943.5,943.75,943.5,943.75,10
20121201|2012-10-23 07:00,23,943.75,944,943.75,944,3
20121201|2012-10-23 07:30,23,939.25,939.25,937.5,937.5,24
20121201|2012-10-23 08:00,23,938.75,940.25,938.75,939.75,14
20121201|2012-10-23 08:30,23,939.75,941,935.75,940,212
20121201|2012-10-23 09:00,23,939,941.75,939,941.25,62
20121201|2012-10-23 09:30,23,941.25,941.25,935.5,940,258
20121201|2012-10-23 10:00,23,939.5,941.75,938.5,939.25,382
20121201|2012-10-23 10:30,23,939.5,941.75,939,941.25,73
20121201|2012-10-23 11:00,23,942,946.5,941.5,945.25,197
20121201|2012-10-23 11:30,23,945.75,947.5,945,946.25,92
20121201|2012-10-23 12:00,23,946.5,947.75,946,947.75,44
20121201|2012-10-23 12:30,23,947.75,948.25,946,946.25,342
20121201|2012-10-23 13:00,23,946,947.5,946,946.75,80
20121201|2012-10-23 13:30,23,947,947.5,943.75,944.25,226
20121201|2012-10-23 14:00,23,944,945.5,944,945.5,22
20121201|2012-10-23 17:00,24,945.5,945.5,942.25,942.25,69
20121201|2012-10-23 17:30,24,942.25,942.5,941.25,941.75,10
20121201|2012-10-23 18:00,24,941.5,941.5,941,941,5
20121201|2012-10-23 18:30,24,941.5,943,941.5,942.5,13
20121201|2012-10-23 19:30,24,941.25,942.25,941,942.25,9
20121201|2012-10-23 20:00,24,943,943,942.25,942.25,10
20121201|2012-10-23 21:30,24,941,942.5,941,942.5,60
20121201|2012-10-23 22:30,24,942.5,942.5,942.5,942.5,1
20121201|2012-10-24 02:00,24,942.5,942.75,942.5,942.75,4
20121201|2012-10-24 02:30,24,943.75,945,943.75,945,38
20121201|2012-10-24 03:00,24,945,945,943.5,943.5,11
20121201|2012-10-24 05:00,24,945,946,945,946,9
20121201|2012-10-24 05:30,24,946,946,946,946,3
20121201|2012-10-24 06:00,24,945.5,945.5,945.5,945.5,1
20121201|2012-10-24 06:30,24,946,947,945.5,947,3
20121201|2012-10-24 07:00,24,947,947,947,947,5
20121201|2012-10-24 07:30,24,945,945,945,945,1
20121201|2012-10-24 08:00,24,945.5,946.75,945,946.25,86
20121201|2012-10-24 08:30,24,946,952.25,946,952,234
20121201|2012-10-24 09:00,24,952.5,955,950.25,955,152
20121201|2012-10-24 09:30,24,955,963.5,955,956.5,685
20121201|2012-10-24 10:00,24,957.5,961,957.25,958,426
20121201|2012-10-24 10:30,24,958.25,958.75,954,954,116
20121201|2012-10-24 11:00,24,954.5,954.75,953,954,121
20121201|2012-10-24 11:30,24,954,955.75,950.25,952.75,227
20121201|2012-10-24 12:00,24,952.5,954.75,952.25,954,95
20121201|2012-10-24 12:30,24,954.75,955,953.25,954.25,33
20121201|2012-10-24 13:00,24,954.5,956,952.75,953.5,127
20121201|2012-10-24 13:30,24,953.5,956.25,952.75,954.25,330
20121201|2012-10-24 14:00,24,954.25,955.25,953.75,955.25,20
20121201|2012-10-24 17:00,25,954.75,954.75,951.75,952,48
20121201|2012-10-24 17:30,25,952,952,949.75,950,48
20121201|2012-10-24 18:00,25,950,951,950,950.5,10
20121201|2012-10-24 18:30,25,950.75,951,950.75,951,2
20121201|2012-10-24 19:00,25,952.5,952.5,952.5,952.5,11
20121201|2012-10-24 19:30,25,953,953,952.25,952.25,2
20121201|2012-10-24 20:00,25,952.75,953,952.75,953,2
20121201|2012-10-24 21:00,25,952.5,954.25,952.5,954.25,3
20121201|2012-10-24 21:30,25,954,954.5,954,954.5,4
20121201|2012-10-24 22:00,25,954.75,954.75,954.5,954.5,2
20121201|2012-10-24 22:30,25,954.75,955,954.75,955,3
20121201|2012-10-24 23:00,25,955,955,955,955,1
20121201|2012-10-25 00:00,25,954.75,955,954.75,955,6
20121201|2012-10-25 00:30,25,955,955,954.5,954.5,21
20121201|2012-10-25 01:30,25,954.25,954.25,954.25,954.25,1
20121201|2012-10-25 02:00,25,955,955,955,955,24
20121201|2012-10-25 03:00,25,956,956,956,956,2
20121201|2012-10-25 03:30,25,955.5,956.75,955.5,956.75,7
20121201|2012-10-25 04:00,25,956.75,956.75,956.75,956.75,2
20121201|2012-10-25 04:30,25,955.5,955.5,955.5,955.5,1
20121201|2012-10-25 05:00,25,952,952,952,952,7
20121201|2012-10-25 06:00,25,954.25,954.5,954.25,954.25,3
20121201|2012-10-25 06:30,25,951.75,951.75,951.75,951.75,1
20121201|2012-10-25 07:00,25,950.5,950.5,948.5,950.25,10
20121201|2012-10-25 07:30,25,951,952,950,951.75,4
20121201|2012-10-25 08:00,25,950.75,957.75,950.75,955,49
20121201|2012-10-25 08:30,25,957,957,954.25,955.75,22
20121201|2012-10-25 09:00,25,956,957.5,955,957.5,70
20121201|2012-10-25 09:30,25,958,959,951,952.5,245
20121201|2012-10-25 10:00,25,951.5,952.25,949.25,949.25,106
20121201|2012-10-25 10:30,25,950,950.5,948.5,949.75,298
20121201|2012-10-25 11:00,25,949.75,950.5,947.75,947.75,58
20121201|2012-10-25 11:30,25,948,948.75,947,947.75,40
20121201|2012-10-25 12:00,25,947.75,948,947,947.75,69
20121201|2012-10-25 12:30,25,947.25,948,946,947.25,125
20121201|2012-10-25 13:00,25,947.5,948.25,947,947.25,69
20121201|2012-10-25 13:30,25,947.25,948,944.5,944.75,302
20121201|2012-10-25 14:00,25,945.25,946.5,944.5,946.5,31
20121201|2012-10-25 17:00,26,945.5,948.75,945.5,946.75,26
20121201|2012-10-25 17:30,26,947,947,947,947,8
20121201|2012-10-25 18:00,26,947.25,947.25,947.25,947.25,1
20121201|2012-10-25 18:30,26,946.75,947,946.75,947,3
20121201|2012-10-25 19:30,26,946,948,945.75,948,8
20121201|2012-10-25 21:00,26,948.5,948.5,948.5,948.5,2
20121201|2012-10-25 23:00,26,946,946,946,946,1
20121201|2012-10-25 23:30,26,946,946,946,946,4
20121201|2012-10-26 00:00,26,945.5,945.5,945.5,945.5,1
20121201|2012-10-26 00:30,26,945.5,945.5,945.25,945.25,6
20121201|2012-10-26 01:00,26,944.5,944.5,944.5,944.5,1
20121201|2012-10-26 02:30,26,948.25,948.25,948.25,948.25,2
20121201|2012-10-26 04:30,26,946.25,946.5,946.25,946.5,2
20121201|2012-10-26 07:00,26,946.5,948.5,945.75,945.75,18
20121201|2012-10-26 07:30,26,946,947.75,946,947,7
20121201|2012-10-26 08:00,26,948.5,948.75,946.5,946.5,8
20121201|2012-10-26 08:30,26,949.5,950,949,949,50
20121201|2012-10-26 09:00,26,948.75,948.75,947.5,947.5,21
20121201|2012-10-26 09:30,26,948,949.25,946,946.75,108
20121201|2012-10-26 10:00,26,949.25,950,945.25,946,101
20121201|2012-10-26 10:30,26,946.5,947.5,946.25,947.25,55
20121201|2012-10-26 11:00,26,947.25,947.25,944.5,945,148
20121201|2012-10-26 11:30,26,945.75,946.5,945.5,945.5,41
20121201|2012-10-26 12:00,26,945,945.5,944,944.25,75
20121201|2012-10-26 12:30,26,945,945.25,938.25,940,162
20121201|2012-10-26 13:00,26,940.25,941,939.5,940.5,47
20121201|2012-10-26 13:30,26,941,942,940,940.25,216
20121201|2012-10-26 14:00,26,942,942,941.5,941.5,8
20121201|2012-10-28 17:00,29,940.25,940.25,939.75,939.75,14
20121201|2012-10-28 17:30,29,939.75,940.75,939.75,940.75,2
20121201|2012-10-28 18:00,29,941,942,940,940,24
20121201|2012-10-28 19:30,29,940,940.5,939.75,939.75,8
20121201|2012-10-28 20:00,29,938.5,938.5,938.5,938.5,2
20121201|2012-10-28 21:00,29,939.75,939.75,939.75,939.75,1
20121201|2012-10-28 22:00,29,941,941,941,941,1
20121201|2012-10-28 23:30,29,941.5,941.5,941.5,941.5,5
20121201|2012-10-29 00:00,29,941.5,941.5,941.5,941.5,1
20121201|2012-10-29 01:30,29,941.5,941.5,941.5,941.5,2
20121201|2012-10-29 02:00,29,941.5,941.5,941.5,941.5,6
20121201|2012-10-29 03:00,29,941.5,941.5,941.5,941.5,4
20121201|2012-10-29 03:30,29,941.5,941.5,939.5,939.5,3
20121201|2012-10-29 04:00,29,938.5,938.5,938,938,2
20121201|2012-10-29 04:30,29,942.5,945,942.5,945,9
20121201|2012-10-29 07:00,29,947.5,948.5,946.5,946.5,16
20121201|2012-10-29 07:30,29,945.25,946.75,945,945.25,5
20121201|2012-10-29 08:00,29,946.5,947.25,946.5,947.25,2
20121201|2012-10-29 08:30,29,945.25,945.25,942.5,943.25,28
20121201|2012-10-29 09:00,29,943.25,944,942,943.5,21
20121201|2012-10-29 09:30,29,943.5,944.25,939.5,940.75,143
20121201|2012-10-29 10:00,29,940.75,943,940,941,238
20121201|2012-10-29 10:30,29,940.75,941,939.5,939.5,41
20121201|2012-10-29 11:00,29,939.5,939.5,937,938.5,65
20121201|2012-10-29 11:30,29,937.25,940,937,939.5,208
20121201|2012-10-29 12:00,29,939.75,940.75,938.5,938.5,60
20121201|2012-10-29 12:30,29,938.5,939.5,938.25,939.5,46
20121201|2012-10-29 13:00,29,939,939,937.75,938.25,41
20121201|2012-10-29 13:30,29,938.75,940.75,937.75,937.75,212
20121201|2012-10-29 14:00,29,937.75,938.75,937.75,938.75,11
20121201|2012-10-29 17:00,30,939.25,939.5,938,938.75,42
20121201|2012-10-29 17:30,30,938,938.5,938,938.5,2
20121201|2012-10-29 18:00,30,938,938,938,938,3
20121201|2012-10-29 18:30,30,938,938,938,938,8
20121201|2012-10-29 19:00,30,938,938,938,938,2
20121201|2012-10-29 19:30,30,938.5,939,938.5,939,4
20121201|2012-10-29 20:00,30,939,939.75,939,939.75,18
20121201|2012-10-29 20:30,30,939,939.25,939,939.25,3
20121201|2012-10-29 21:30,30,939.75,939.75,939.75,939.75,2
20121201|2012-10-29 22:30,30,940.25,940.25,940.25,940.25,1
20121201|2012-10-30 01:00,30,939.5,939.5,939.5,939.5,1
20121201|2012-10-30 01:30,30,940.75,940.75,940.75,940.75,1
20121201|2012-10-30 02:00,30,942,942,942,942,2
20121201|2012-10-30 02:30,30,942.75,942.75,942.75,942.75,5
20121201|2012-10-30 03:00,30,942,942,942,942,1
20121201|2012-10-30 03:30,30,942,942,942,942,5
20121201|2012-10-30 04:00,30,940.75,942.75,940.75,942.75,3
20121201|2012-10-30 05:00,30,943,943,943,943,1
20121201|2012-10-30 06:00,30,943,943,943,943,3
20121201|2012-10-30 06:30,30,944,944,944,944,6
20121201|2012-10-30 07:00,30,943.25,943.25,943.25,943.25,3
20121201|2012-10-30 07:30,30,944,944,944,944,1
20121201|2012-10-30 08:00,30,944,944,943,943,6
20121201|2012-10-30 08:30,30,943.75,943.75,940.5,940.5,44
20121201|2012-10-30 09:00,30,940.5,943.25,940.5,942.5,19
20121201|2012-10-30 09:30,30,942.75,943.25,939,940.5,79
20121201|2012-10-30 10:00,30,940.75,941.5,938.5,938.5,139
20121201|2012-10-30 10:30,30,938,940.5,935.5,939.75,44
20121201|2012-10-30 11:00,30,937.5,938.25,936.75,937,94
20121201|2012-10-30 11:30,30,937.5,937.75,935.5,937.75,59
20121201|2012-10-30 12:00,30,937.75,937.75,934.5,934.75,133
20121201|2012-10-30 12:30,30,934.75,936.25,934.25,935.5,157
20121201|2012-10-30 13:00,30,935.5,936.5,934.25,936.25,745
20121201|2012-10-30 13:30,30,936.25,937,932,936.75,1258
20121201|2012-10-30 14:00,30,936,938,936,938,82
20121201|2012-10-30 17:00,31,937.25,937.25,935.75,936,9
20121201|2012-10-30 17:30,31,937.25,937.25,936.75,937.25,4
20121201|2012-10-30 18:00,31,937.25,937.25,937,937,5
20121201|2012-10-30 19:00,31,937.25,937.25,937.25,937.25,2
20121201|2012-10-30 20:00,31,937.25,940.5,937.25,940.5,32
20121201|2012-10-30 20:30,31,939,939,939,939,3
20121201|2012-10-30 21:30,31,940.25,940.25,940.25,940.25,1
20121201|2012-10-30 22:00,31,938.25,938.25,938.25,938.25,1
20121201|2012-10-31 03:30,31,940.25,940.25,940,940,3
20121201|2012-10-31 04:00,31,941.75,942.75,941.75,942.75,10
20121201|2012-10-31 04:30,31,942.25,942.25,941.75,941.75,3
20121201|2012-10-31 05:00,31,943.5,944,943.5,944,7
20121201|2012-10-31 05:30,31,944,944,944,944,1
20121201|2012-10-31 06:00,31,942.5,942.5,942.25,942.25,10
20121201|2012-10-31 06:30,31,942.25,942.25,942,942,4
20121201|2012-10-31 07:00,31,939.75,939.75,938.5,938.5,3
20121201|2012-10-31 07:30,31,940.5,940.5,940.5,940.5,1
20121201|2012-10-31 08:00,31,940,940,938.25,938.25,18
20121201|2012-10-31 08:30,31,938.5,938.5,936,936.75,34
20121201|2012-10-31 09:00,31,937.5,937.75,936.5,937.5,40
20121201|2012-10-31 09:30,31,937.5,942.25,936.5,941.75,180
20121201|2012-10-31 10:00,31,941.75,949.5,941.75,949.5,262
20121201|2012-10-31 10:30,31,949.5,950,947.5,947.5,169
20121201|2012-10-31 11:00,31,947.5,948,945.5,945.5,165
20121201|2012-10-31 11:30,31,946.25,946.75,944,945.25,139
20121201|2012-10-31 12:00,31,945,945.75,942.25,945.5,141
20121201|2012-10-31 12:30,31,944.25,944.5,942,942,40
20121201|2012-10-31 13:00,31,942.25,943,940.75,943,140
20121201|2012-10-31 13:30,31,942.25,944.5,940.25,942.75,231
20121201|2012-10-31 14:00,31,942,943.5,941.5,941.5,161
20121201|2012-10-31 17:00,1,942,943.25,942,943.25,12
20121201|2012-10-31 17:30,1,942.75,942.75,942.75,942.75,1
20121201|2012-10-31 18:00,1,943,943,943,943,7
20121201|2012-10-31 19:00,1,943.25,943.25,943.25,943.25,3
20121201|2012-10-31 20:00,1,943.75,943.75,943.75,943.75,1
20121201|2012-10-31 20:30,1,944.5,944.5,944.25,944.25,2
20121201|2012-10-31 21:00,1,944.5,944.5,944.5,944.5,2
20121201|2012-10-31 23:00,1,943.75,945,943.75,945,3
20121201|2012-11-01 02:00,1,944.25,944.25,944.25,944.25,2
20121201|2012-11-01 04:00,1,944.25,944.25,944.25,944.25,2
20121201|2012-11-01 04:30,1,944.25,944.25,943.75,943.75,23
20121201|2012-11-01 05:00,1,944.75,946,944.75,946,7
20121201|2012-11-01 05:30,1,946,948,946,948,18
20121201|2012-11-01 06:00,1,947.75,947.75,946.75,946.75,6
20121201|2012-11-01 06:30,1,946.5,947.25,946.5,947.25,5
20121201|2012-11-01 07:00,1,947,947,946.5,946.75,5
20121201|2012-11-01 07:30,1,947.75,948,947.5,948,8
20121201|2012-11-01 08:00,1,947,948,945.5,945.5,32
20121201|2012-11-01 08:30,1,946,946.75,943,945,94
20121201|2012-11-01 09:00,1,945,945.5,942.5,942.5,71
20121201|2012-11-01 09:30,1,943,943.5,940,941,255
20121201|2012-11-01 10:00,1,942,947.75,941.75,947.25,206
20121201|2012-11-01 10:30,1,947.5,950,947.5,949.25,157
20121201|2012-11-01 11:00,1,949.5,951.25,948.5,948.5,250
20121201|2012-11-01 11:30,1,948,948,945.25,946,151
20121201|2012-11-01 12:00,1,945.75,946.75,944.75,945.75,40
20121201|2012-11-01 12:30,1,945,945,942,943.5,40
20121201|2012-11-01 13:00,1,943.75,945,943,943.5,39
20121201|2012-11-01 13:30,1,943.25,944.5,941.5,942,153
20121201|2012-11-01 14:00,1,941.25,941.25,941.25,941.25,1
20121201|2012-11-01 17:00,2,941,941,941,941,20
20121201|2012-11-01 17:30,2,941,941,940.5,940.5,6
20121201|2012-11-01 18:00,2,940,941.25,940,941.25,31
20121201|2012-11-01 18:30,2,941.75,941.75,941.75,941.75,1
20121201|2012-11-01 19:00,2,942.25,943,942.25,943,5
20121201|2012-11-01 19:30,2,943,943,943,943,3
20121201|2012-11-01 20:30,2,942.5,942.5,942,942,3
20121201|2012-11-01 21:00,2,942,942,942,942,1
20121201|2012-11-01 21:30,2,942,942,942,942,1
20121201|2012-11-02 02:00,2,940.25,940.25,940.25,940.25,1
20121201|2012-11-02 02:30,2,943,943.5,943,943.5,13
20121201|2012-11-02 03:00,2,943.5,943.5,943.5,943.5,3
20121201|2012-11-02 03:30,2,943.5,944,943.5,944,11
20121201|2012-11-02 04:30,2,944.5,944.5,944.5,944.5,10
20121201|2012-11-02 05:00,2,945,945,945,945,12
20121201|2012-11-02 05:30,2,943,943,943,943,5
20121201|2012-11-02 06:30,2,943.75,943.75,943.75,943.75,1
20121201|2012-11-02 07:00,2,943,943,943,943,1
20121201|2012-11-02 07:30,2,944.75,944.75,943,943,10
20121201|2012-11-02 08:00,2,943,943.75,943,943.5,16
20121201|2012-11-02 08:30,2,940.5,942,940.5,941.75,52
20121201|2012-11-02 09:00,2,941.5,942.25,941.5,942,18
20121201|2012-11-02 09:30,2,942,942,938.75,941.75,254
20121201|2012-11-02 10:00,2,940.75,945,939,944.5,123
20121201|2012-11-02 10:30,2,944.75,950,944.25,947.25,190
20121201|2012-11-02 11:00,2,947.75,949.25,945,946,47
20121201|2012-11-02 11:30,2,946.25,946.25,941.25,942,80
20121201|2012-11-02 12:00,2,941.25,942.75,941.25,942.75,38
20121201|2012-11-02 12:30,2,943.75,944,942,942,52
20121201|2012-11-02 13:00,2,942.5,943,940.75,940.75,210
20121201|2012-11-02 13:30,2,940.75,943.25,938,943.25,300
20121201|2012-11-02 14:00,2,942.75,943,942.75,943,5
20121201|2012-11-04 17:00,5,940.25,943.25,939.5,942.75,19
20121201|2012-11-04 17:30,5,943.25,943.25,943.25,943.25,3
20121201|2012-11-04 18:00,5,943.25,943.25,942,942,4
20121201|2012-11-04 18:30,5,941,941,940.25,941,7
20121201|2012-11-04 19:30,5,944,944,943.5,944,6
20121201|2012-11-04 20:00,5,944.75,944.75,944.75,944.75,1
20121201|2012-11-05 01:30,5,945,945,945,945,1
20121201|2012-11-05 03:30,5,941.25,941.25,941.25,941.25,2
20121201|2012-11-05 04:00,5,943.25,943.25,943.25,943.25,3
20121201|2012-11-05 04:30,5,945,945.5,945,945.5,7
20121201|2012-11-05 06:30,5,944.25,944.25,943.25,943.25,4
20121201|2012-11-05 07:30,5,943.75,945,943.25,943.25,9
20121201|2012-11-05 08:00,5,942,945.5,942,945.5,6
20121201|2012-11-05 08:30,5,944,944.75,944,944.75,24
20121201|2012-11-05 09:00,5,945,945,944,944.75,156
20121201|2012-11-05 09:30,5,944.25,949.5,943.25,944.25,299
20121201|2012-11-05 10:00,5,943.25,947.5,943.25,947.5,196
20121201|2012-11-05 10:30,5,947.5,948.25,945,946,53
20121201|2012-11-05 11:00,5,946.25,946.5,945.25,945.25,87
20121201|2012-11-05 11:30,5,945.5,946.25,940.5,940.75,137
20121201|2012-11-05 12:00,5,941.25,941.75,940,940.75,114
20121201|2012-11-05 12:30,5,941,943.5,941,942,44
20121201|2012-11-05 13:00,5,942,943.5,941.75,942,125
20121201|2012-11-05 13:30,5,942.25,943,939,940.5,278
20121201|2012-11-05 14:00,5,941,941,940.25,940.25,13
20121201|2012-11-05 17:00,6,940,941,940,940.5,9
20121201|2012-11-05 17:30,6,941.5,943.75,941.5,943.75,11
20121201|2012-11-05 20:00,6,945,945,945,945,1
20121201|2012-11-05 20:30,6,944,944,944,944,3
20121201|2012-11-05 21:00,6,943.5,943.75,943.5,943.75,5
20121201|2012-11-05 23:30,6,945,945,945,945,3
20121201|2012-11-06 01:30,6,945,945,945,945,2
20121201|2012-11-06 02:00,6,944.5,944.5,944.5,944.5,1
20121201|2012-11-06 02:30,6,944.5,945,944.5,944.5,8
20121201|2012-11-06 03:30,6,944.5,944.5,944.5,944.5,1
20121201|2012-11-06 04:00,6,945,945,945,945,1
20121201|2012-11-06 04:30,6,945,945,945,945,1
20121201|2012-11-06 05:30,6,945,945,945,945,2
20121201|2012-11-06 06:00,6,945.25,945.5,945.25,945.5,6
20121201|2012-11-06 06:30,6,945.25,945.25,945.25,945.25,1
20121201|2012-11-06 07:00,6,946,946.5,944.75,946.5,7
20121201|2012-11-06 07:30,6,947,947,945.5,946,10
20121201|2012-11-06 08:00,6,945,946.25,944.5,946.25,16
20121201|2012-11-06 08:30,6,946.25,946.75,946,946,6
20121201|2012-11-06 09:00,6,947.5,948.25,946.75,947.75,45
20121201|2012-11-06 09:30,6,947,949,946,947.5,238
20121201|2012-11-06 10:00,6,947.75,947.75,946.25,946.75,56
20121201|2012-11-06 10:30,6,946.5,947.5,945.5,946.75,97
20121201|2012-11-06 11:00,6,947,947,945.75,945.75,85
20121201|2012-11-06 11:30,6,946,946,944.75,944.75,187
20121201|2012-11-06 12:00,6,945.25,945.5,944,945.25,67
20121201|2012-11-06 12:30,6,945.5,945.5,943.75,944.5,60
20121201|2012-11-06 13:00,6,944.25,945.25,944,944.25,74
20121201|2012-11-06 13:30,6,944.75,949.25,944.5,947.25,238
20121201|2012-11-06 14:00,6,947,949,947,949,5
20121201|2012-11-06 17:00,7,948,948,947.75,948,14
20121201|2012-11-06 17:30,7,946.25,946.25,946.25,946.25,1
20121201|2012-11-06 18:00,7,946.5,946.75,945.25,945.25,10
20121201|2012-11-06 18:30,7,944.25,944.25,943.25,944,7
20121201|2012-11-06 19:00,7,947,947,946.5,946.5,3
20121201|2012-11-06 21:30,7,947.25,947.25,947.25,947.25,3
20121201|2012-11-06 22:00,7,947.75,948,947,947,12
20121201|2012-11-06 23:30,7,947,947,947,947,1
20121201|2012-11-07 00:30,7,948,948,948,948,9
20121201|2012-11-07 01:00,7,948,948.5,948,948.5,5
20121201|2012-11-07 01:30,7,948.75,949.5,948.75,949,5
20121201|2012-11-07 02:00,7,949,950,949,949.75,24
20121201|2012-11-07 02:30,7,950,950,949.75,949.75,17
20121201|2012-11-07 03:00,7,950,950,950,950,10
20121201|2012-11-07 03:30,7,950.25,950.5,950.25,950.5,2
20121201|2012-11-07 04:00,7,950.75,951,950.75,951,3
20121201|2012-11-07 04:30,7,950.25,951.5,950.25,951.5,73
20121201|2012-11-07 05:00,7,951.75,952,951.75,952,5
20121201|2012-11-07 05:30,7,952.25,953,952,952.75,21
20121201|2012-11-07 06:00,7,951.75,951.75,950.5,950.5,7
20121201|2012-11-07 06:30,7,949.75,950.5,947.5,948,9
20121201|2012-11-07 07:00,7,950,950,950,950,1
20121201|2012-11-07 07:30,7,951,952,950.25,950.75,80
20121201|2012-11-07 08:00,7,951.5,952,949,951.25,183
20121201|2012-11-07 08:30,7,951.75,951.75,948.5,950,29
20121201|2012-11-07 09:00,7,948.75,949.25,947,947,106
20121201|2012-11-07 09:30,7,947,966.25,947,959.25,948
20121201|2012-11-07 10:00,7,959,961,957,958.75,227
20121201|2012-11-07 10:30,7,958.75,960.75,958.75,959.5,141
20121201|2012-11-07 11:00,7,959.5,959.75,958,959.5,234
20121201|2012-11-07 11:30,7,959,960.5,957.75,958.25,112
20121201|2012-11-07 12:00,7,959.25,961,958,958,102
20121201|2012-11-07 12:30,7,957.5,960.75,956.75,959.75,114
20121201|2012-11-07 13:00,7,960,961.5,956,956.75,127
20121201|2012-11-07 13:30,7,956.75,962,954.5,958.75,507
20121201|2012-11-07 14:00,7,958.5,958.5,956.25,956.25,9
20121201|2012-11-07 17:00,8,957,958.75,955.25,955.5,17
20121201|2012-11-07 17:30,8,956,956,954.5,954.5,3
20121201|2012-11-07 18:00,8,954.5,954.5,954.25,954.25,2
20121201|2012-11-07 18:30,8,955,955,955,955,1
20121201|2012-11-07 20:30,8,957,957,955.75,955.75,3
20121201|2012-11-07 21:30,8,956.75,956.75,956.75,956.75,9
20121201|2012-11-07 22:00,8,957,957,957,957,5
20121201|2012-11-07 23:30,8,958.75,958.75,958.75,958.75,1
20121201|2012-11-08 00:00,8,958.75,958.75,958.75,958.75,2
20121201|2012-11-08 00:30,8,958.75,959,958.75,959,24
20121201|2012-11-08 01:00,8,959,960,959,960,68
20121201|2012-11-08 02:00,8,959.75,959.75,959.75,959.75,1
20121201|2012-11-08 02:30,8,960.25,960.25,959.5,959.5,9
20121201|2012-11-08 03:00,8,958.75,958.75,958.75,958.75,1
20121201|2012-11-08 04:00,8,959.75,960.5,958.75,958.75,6
20121201|2012-11-08 04:30,8,960.25,960.25,960.25,960.25,1
20121201|2012-11-08 05:00,8,959.75,959.75,959.75,959.75,1
20121201|2012-11-08 06:00,8,960.5,960.5,960.25,960.25,4
20121201|2012-11-08 06:30,8,960.5,960.5,959.5,960,26
20121201|2012-11-08 07:00,8,960,960,959.5,959.5,5
20121201|2012-11-08 07:30,8,959.75,959.75,952.75,955.5,42
20121201|2012-11-08 08:00,8,955.5,956.5,952.5,954,51
20121201|2012-11-08 08:30,8,953.75,955.25,951.5,952.25,92
20121201|2012-11-08 09:00,8,952.25,956,951.5,956,97
20121201|2012-11-08 09:30,8,956,960.75,952.25,959.75,214
20121201|2012-11-08 10:00,8,961,964,958,963.25,501
20121201|2012-11-08 10:30,8,963,963.75,958.25,959.5,113
20121201|2012-11-08 11:00,8,959.75,961.25,959.75,960.75,211
20121201|2012-11-08 11:30,8,960.75,962.5,960,960,130
20121201|2012-11-08 12:00,8,960.75,962,958.25,959.75,221
20121201|2012-11-08 12:30,8,958.75,961.75,958.5,961.25,103
20121201|2012-11-08 13:00,8,961.75,962.5,960,962,94
20121201|2012-11-08 13:30,8,961,962.75,958,958.75,490
20121201|2012-11-08 14:00,8,959.25,959.25,958.25,958.25,11
20121201|2012-11-08 17:00,9,958,958.5,954.75,955.25,49
20121201|2012-11-08 17:30,9,954.75,956.75,954.75,956,5
20121201|2012-11-08 18:00,9,955.5,955.75,955.25,955.75,3
20121201|2012-11-08 18:30,9,955.5,955.5,955.5,955.5,4
20121201|2012-11-08 19:00,9,955.5,955.5,955.5,955.5,6
20121201|2012-11-08 19:30,9,956.5,956.5,955.5,956.5,7
20121201|2012-11-08 20:00,9,956.5,956.75,956.5,956.75,6
20121201|2012-11-08 20:30,9,957,957,957,957,5
20121201|2012-11-08 21:30,9,958,958,958,958,1
20121201|2012-11-08 22:00,9,958.25,958.25,958,958,4
20121201|2012-11-08 22:30,9,958.5,958.5,958.5,958.5,2
20121201|2012-11-08 23:00,9,958.5,958.5,958.25,958.25,6
20121201|2012-11-09 00:00,9,958,958,958,958,1
20121201|2012-11-09 00:30,9,958.75,958.75,958.75,958.75,1
20121201|2012-11-09 02:00,9,958.75,958.75,958.75,958.75,1
20121201|2012-11-09 02:30,9,958,958,958,958,3
20121201|2012-11-09 03:00,9,957.75,957.75,957.75,957.75,1
20121201|2012-11-09 04:00,9,956.75,957,956.75,957,3
20121201|2012-11-09 04:30,9,956.75,956.75,956.75,956.75,2
20121201|2012-11-09 05:00,9,957.25,958.5,957.25,958,19
20121201|2012-11-09 05:30,9,957.75,957.75,957.75,957.75,1
20121201|2012-11-09 06:00,9,958.5,958.5,958.5,958.5,1
20121201|2012-11-09 06:30,9,957.75,959.5,957.5,959,81
20121201|2012-11-09 07:00,9,959.75,959.75,957,957,38
20121201|2012-11-09 07:30,9,957,966,949.25,950,253
20121201|2012-11-09 08:00,9,950,953.25,950,952.25,82
20121201|2012-11-09 08:30,9,953,955,952.25,955,479
20121201|2012-11-09 09:00,9,955,955.5,953,953.5,64
20121201|2012-11-09 09:30,9,955.5,960,953.75,956.5,633
20121201|2012-11-09 10:00,9,957,960.75,957,960.25,87
20121201|2012-11-09 10:30,9,959.5,959.5,953,954.25,97
20121201|2012-11-09 11:00,9,954.5,954.5,950.25,953,204
20121201|2012-11-09 11:30,9,953.25,954,952.5,953,34
20121201|2012-11-09 12:00,9,953.75,955,950,951,67
20121201|2012-11-09 12:30,9,951.75,952.75,950.5,952.25,76
20121201|2012-11-09 13:00,9,951.5,951.5,948.5,949.75,124
20121201|2012-11-09 13:30,9,949.5,951,948.25,950.75,223
20121201|2012-11-09 14:00,9,950.5,952,950.5,951.5,16
20121201|2012-11-11 17:00,12,950.5,950.5,947,947,23
20121201|2012-11-11 18:30,12,947,947,947,947,7
20121201|2012-11-11 19:00,12,947,947,947,947,8
20121201|2012-11-11 19:30,12,945,945,945,945,12
20121201|2012-11-11 20:00,12,942.25,945,941.5,945,20
20121201|2012-11-11 20:30,12,945.25,945.25,945.25,945.25,1
20121201|2012-11-11 21:00,12,947,947,946.25,946.25,2
20121201|2012-11-12 00:30,12,945.25,945.25,945.25,945.25,3
20121201|2012-11-12 01:00,12,945.25,945.25,944.5,944.5,14
20121201|2012-11-12 01:30,12,941.75,941.75,941.75,941.75,6
20121201|2012-11-12 02:00,12,942,942,940.75,941.25,8
20121201|2012-11-12 02:30,12,942.75,943.5,942.75,943.5,18
20121201|2012-11-12 03:00,12,943.5,944.5,943.5,944.5,130
20121201|2012-11-12 03:30,12,944.5,945.25,944.5,945.25,75
20121201|2012-11-12 04:00,12,944.75,944.75,944.5,944.5,93
20121201|2012-11-12 04:30,12,944.75,945,944.75,945,6
20121201|2012-11-12 05:00,12,945.25,945.25,945,945,5
20121201|2012-11-12 05:30,12,945,945,943.5,945,7
20121201|2012-11-12 06:30,12,945,945,945,945,12
20121201|2012-11-12 07:00,12,943.75,944.25,943.75,943.75,6
20121201|2012-11-12 07:30,12,942.75,943.25,942.75,943.25,14
20121201|2012-11-12 08:00,12,943.75,945.25,943.75,944.5,66
20121201|2012-11-12 08:30,12,944,944.25,943.25,943.75,23
20121201|2012-11-12 09:00,12,943,944.25,938.5,938.5,236
20121201|2012-11-12 09:30,12,938.5,939.5,935,936,231
20121201|2012-11-12 10:00,12,936,936,927,927,351
20121201|2012-11-12 10:30,12,926.75,927.5,923,927,157
20121201|2012-11-12 11:00,12,927.5,929.5,926.5,929.5,113
20121201|2012-11-12 11:30,12,928.25,929,927.25,928.25,57
20121201|2012-11-12 12:00,12,928,928,925.5,926.75,70
20121201|2012-11-12 12:30,12,926.75,927.5,924.75,925,111
20121201|2012-11-12 13:00,12,925.25,930.75,925.25,930.25,90
20121201|2012-11-12 13:30,12,931,932,923.25,923.25,519
20121201|2012-11-12 14:00,12,924.75,926.25,924.75,925.25,22
20121201|2012-11-12 17:00,13,926,929,926,929,19
20121201|2012-11-12 18:30,13,928,928,928,928,1
20121201|2012-11-12 19:30,13,930,930,930,930,1
20121201|2012-11-12 20:00,13,928.75,928.75,928.75,928.75,1
20121201|2012-11-12 22:00,13,928.25,928.25,928.25,928.25,1
20121201|2012-11-12 22:30,13,928,928,928,928,2
20121201|2012-11-12 23:30,13,927.75,927.75,926.25,927,12
20121201|2012-11-13 01:00,13,928.5,928.5,928.5,928.5,2
20121201|2012-11-13 01:30,13,929.25,929.25,927.25,927.5,9
20121201|2012-11-13 02:00,13,927.75,927.75,927.75,927.75,1
20121201|2012-11-13 03:00,13,928.75,928.75,928.75,928.75,1
20121201|2012-11-13 03:30,13,927.5,928.5,927.25,928.5,8
20121201|2012-11-13 04:00,13,927.5,927.5,927.5,927.5,4
20121201|2012-11-13 04:30,13,929.75,929.75,929.75,929.75,1
20121201|2012-11-13 05:00,13,929.5,930,929.5,930,8
20121201|2012-11-13 05:30,13,931.25,931.25,931.25,931.25,2
20121201|2012-11-13 06:30,13,928.5,928.5,928.25,928.25,2
20121201|2012-11-13 07:00,13,928,928.25,926.5,928.25,30
20121201|2012-11-13 07:30,13,927.5,927.5,925.25,925.25,45
20121201|2012-11-13 08:00,13,927,929.75,927,927,38
20121201|2012-11-13 08:30,13,927,928.25,926.5,927,45
20121201|2012-11-13 09:00,13,926.5,927.25,924.25,925,64
20121201|2012-11-13 09:30,13,925,927.75,921.75,926,267
20121201|2012-11-13 10:00,13,925.75,925.75,919.5,919.5,206
20121201|2012-11-13 10:30,13,919,922.25,918.75,920.75,100
20121201|2012-11-13 11:00,13,920,921,919,920,75
20121201|2012-11-13 11:30,13,920,920.5,918,918.5,96
20121201|2012-11-13 12:00,13,918.25,921.5,917.5,919.75,153
20121201|2012-11-13 12:30,13,919.5,921.5,919,919.5,55
20121201|2012-11-13 13:00,13,919.5,919.75,918,919.5,70
20121201|2012-11-13 13:30,13,919.75,924.5,919.5,921.25,573
20121201|2012-11-13 14:00,13,921.25,921.25,921.25,921.25,6
20121201|2012-11-13 17:00,14,923,927.75,923,926,12
20121201|2012-11-13 18:00,14,927,927.25,926,926,4
20121201|2012-11-13 18:30,14,926,926,925,925,6
20121201|2012-11-13 20:00,14,924.25,924.25,924.25,924.25,2
20121201|2012-11-13 20:30,14,924.5,925,924.5,925,3
20121201|2012-11-13 21:00,14,925.25,925.75,924.75,924.75,7
20121201|2012-11-13 21:30,14,924.75,924.75,924.75,924.75,2
20121201|2012-11-13 22:00,14,924.25,924.25,924.25,924.25,1
20121201|2012-11-13 22:30,14,923.75,923.75,923.75,923.75,1
20121201|2012-11-13 23:00,14,923.75,923.75,923.75,923.75,2
20121201|2012-11-14 00:00,14,923,923,923,923,1
20121201|2012-11-14 00:30,14,924.5,924.75,924.5,924.75,7
20121201|2012-11-14 01:00,14,924.5,924.5,924.5,924.5,2
20121201|2012-11-14 01:30,14,925,925.25,925,925.25,2
20121201|2012-11-14 02:00,14,925,925,924.75,924.75,2
20121201|2012-11-14 02:30,14,924.5,927.5,924.5,927.5,8
20121201|2012-11-14 03:00,14,927.5,927.5,927.5,927.5,10
20121201|2012-11-14 04:30,14,927.5,928.5,927.5,928.5,5
20121201|2012-11-14 05:00,14,928.75,928.75,928.5,928.5,2
20121201|2012-11-14 05:30,14,929.5,929.5,929.5,929.5,1
20121201|2012-11-14 06:00,14,929,929,929,929,1
20121201|2012-11-14 06:30,14,928.25,928.25,928,928,5
20121201|2012-11-14 07:00,14,928,928,926.75,926.75,8
20121201|2012-11-14 07:30,14,926.75,928.25,926.75,926.75,15
20121201|2012-11-14 08:00,14,926.25,928.75,926.25,928,78
20121201|2012-11-14 08:30,14,929.5,930.25,928.25,929,120
20121201|2012-11-14 09:00,14,928.25,929.5,928,928,39
20121201|2012-11-14 09:30,14,928,928,921,922,635
20121201|2012-11-14 10:00,14,922.5,927.75,922.5,924.75,176
20121201|2012-11-14 10:30,14,924.75,926.5,923.5,925.5,110
20121201|2012-11-14 11:00,14,927.25,929,926.25,928.5,24
20121201|2012-11-14 11:30,14,928.25,928.25,926.25,927.25,29
20121201|2012-11-14 12:00,14,927.5,927.5,925,926.25,102
20121201|2012-11-14 12:30,14,925.25,927,925,926.5,169
20121201|2012-11-14 13:00,14,926.5,928,925.25,927,76
20121201|2012-11-14 13:30,14,926.25,927.75,923,923.5,243
20121201|2012-11-14 14:00,14,923.5,923.5,922.5,922.5,56
20121201|2012-11-14 17:00,15,923.5,924.5,923.5,924.5,6
20121201|2012-11-14 17:30,15,923.25,923.25,922.25,922.25,17
20121201|2012-11-14 18:00,15,924,924.5,924,924.5,3
20121201|2012-11-14 18:30,15,923.25,923.25,923.25,923.25,1
20121201|2012-11-14 19:00,15,924.5,924.5,924.5,924.5,3
20121201|2012-11-14 20:00,15,924,924,924,924,7
20121201|2012-11-14 22:00,15,924.5,924.5,924.5,924.5,1
20121201|2012-11-15 00:30,15,923.5,923.5,923.5,923.5,3
20121201|2012-11-15 01:30,15,925.25,925.25,925.25,925.25,1
20121201|2012-11-15 02:30,15,925.5,925.5,925.5,925.5,1
20121201|2012-11-15 03:00,15,925.5,925.5,924.75,924.75,2
20121201|2012-11-15 03:30,15,924.75,926,924.75,926,9
20121201|2012-11-15 06:00,15,927.5,927.5,927.5,927.5,1
20121201|2012-11-15 07:00,15,927.25,927.25,925,926,15
20121201|2012-11-15 07:30,15,926.25,926.25,923.75,925.75,21
20121201|2012-11-15 08:00,15,926.25,927,925.25,925.25,61
20121201|2012-11-15 08:30,15,924.5,927.25,924.5,927,110
20121201|2012-11-15 09:00,15,926.75,928.25,926.75,927.25,20
20121201|2012-11-15 09:30,15,926.25,929.25,924.25,927.5,175
20121201|2012-11-15 10:00,15,927.25,928,924.5,925.5,58
20121201|2012-11-15 10:30,15,924.5,925.25,923.5,923.5,258
20121201|2012-11-15 11:00,15,923.25,924.25,922.25,923.5,88
20121201|2012-11-15 11:30,15,924,925,922,923.25,75
20121201|2012-11-15 12:00,15,922.75,923,921.75,923,23
20121201|2012-11-15 12:30,15,923,923,921,921.5,82
20121201|2012-11-15 13:00,15,921.5,922.25,920.25,920.25,138
20121201|2012-11-15 13:30,15,920.25,922,916.5,919,1066
20121201|2012-11-15 14:00,15,919.25,919.5,919.25,919.5,19
20121201|2012-11-15 17:00,16,920,921.5,920,920.5,48
20121201|2012-11-15 17:30,16,920.5,920.5,920.5,920.5,1
20121201|2012-11-15 18:00,16,921,921,921,921,3
20121201|2012-11-15 18:30,16,921.5,922.5,921.5,922.5,3
20121201|2012-11-15 19:00,16,922.5,922.5,922.5,922.5,1
20121201|2012-11-15 21:00,16,922.25,922.25,921.25,921.25,4
20121201|2012-11-15 22:30,16,920.75,920.75,920.75,920.75,2
20121201|2012-11-15 23:00,16,921,921,921,921,1
20121201|2012-11-15 23:30,16,920.5,920.5,920.25,920.25,2
20121201|2012-11-16 00:00,16,920,920,920,920,2
20121201|2012-11-16 00:30,16,920,920.25,920,920,4
20121201|2012-11-16 01:00,16,919.75,919.75,919.75,919.75,5
20121201|2012-11-16 01:30,16,920,920.25,920,920.25,3
20121201|2012-11-16 02:30,16,920,920,918,919,44
20121201|2012-11-16 03:30,16,917,917.75,916.75,917.75,4
20121201|2012-11-16 04:00,16,918.75,918.75,917,917,6
20121201|2012-11-16 05:00,16,917.75,917.75,917.75,917.75,1
20121201|2012-11-16 05:30,16,918.25,918.25,918.25,918.25,1
20121201|2012-11-16 06:00,16,918.75,918.75,917.75,917.75,3
20121201|2012-11-16 06:30,16,917,917,917,917,3
20121201|2012-11-16 07:00,16,918.75,918.75,918.75,918.75,1
20121201|2012-11-16 07:30,16,919.25,923.5,919.25,923.5,45
20121201|2012-11-16 08:00,16,922.75,922.75,920.75,920.75,61
20121201|2012-11-16 08:30,16,920,921,915.75,915.75,63
20121201|2012-11-16 09:00,16,916,916,913.5,914,143
20121201|2012-11-16 09:30,16,913.5,914.25,910.75,910.75,245
20121201|2012-11-16 10:00,16,910.75,911.25,907.75,908,610
20121201|2012-11-16 10:30,16,907.75,914,906,912,303
20121201|2012-11-16 11:00,16,913.25,915.75,910,913,189
20121201|2012-11-16 11:30,16,912.75,913.75,909,909,103
20121201|2012-11-16 12:00,16,909.25,910.5,909,910,58
20121201|2012-11-16 12:30,16,910.75,911,909.75,910.75,60
20121201|2012-11-16 13:00,16,910.75,912,910,910,49
20121201|2012-11-16 13:30,16,910.5,914.75,908,908,169
20121201|2012-11-16 14:00,16,908.25,910,908,910,22
20121201|2012-11-18 17:00,19,908.75,909,907.5,908.25,23
20121201|2012-11-18 17:30,19,908.75,908.75,908.75,908.75,1
20121201|2012-11-18 18:30,19,908.25,908.75,908,908.75,4
20121201|2012-11-18 19:00,19,908.75,909,908.5,908.75,9
20121201|2012-11-18 19:30,19,909,909,909,909,24
20121201|2012-11-18 20:00,19,908.5,908.5,908.5,908.5,1
20121201|2012-11-18 20:30,19,908,908,908,908,11
20121201|2012-11-18 22:00,19,908.5,908.5,908.5,908.5,1
20121201|2012-11-18 22:30,19,909,909.5,909,909.5,13
20121201|2012-11-18 23:00,19,910,910.25,910,910.25,3
20121201|2012-11-18 23:30,19,910.25,910.25,910.25,910.25,1
20121201|2012-11-19 00:00,19,910.5,910.75,910.5,910.5,4
20121201|2012-11-19 00:30,19,910.75,912.5,910.75,912.5,8
20121201|2012-11-19 01:30,19,913,913,912.5,912.5,4
20121201|2012-11-19 03:30,19,913,913,913,913,1
20121201|2012-11-19 04:30,19,912.75,912.75,912.75,912.75,1
20121201|2012-11-19 05:00,19,912.75,912.75,912.75,912.75,1
20121201|2012-11-19 05:30,19,913.5,913.5,913,913.25,5
20121201|2012-11-19 06:30,19,913.25,913.25,913.25,913.25,1
20121201|2012-11-19 07:00,19,913,913,913,913,1
20121201|2012-11-19 07:30,19,912.75,912.75,911.5,911.5,6
20121201|2012-11-19 08:00,19,913.5,913.5,911,911.25,20
20121201|2012-11-19 08:30,19,912.25,915.75,911.5,915,67
20121201|2012-11-19 09:00,19,915.5,915.5,911.75,911.75,43
20121201|2012-11-19 09:30,19,910.75,912,908.25,908.25,239
20121201|2012-11-19 10:00,19,909,913.75,908.75,912.75,107
20121201|2012-11-19 10:30,19,912.75,915.75,911.75,915,86
20121201|2012-11-19 11:00,19,915,916,914,915.25,85
20121201|2012-11-19 11:30,19,913.5,914,911.75,912.25,396
20121201|2012-11-19 12:00,19,912.25,912.5,908,908,67
20121201|2012-11-19 12:30,19,908.75,908.75,906.75,907.75,116
20121201|2012-11-19 13:00,19,908.25,911.5,907.75,911.25,50
20121201|2012-11-19 13:30,19,910.5,913,909.25,909.75,110
20121201|2012-11-19 14:00,19,910,910.5,910,910.5,6
20121201|2012-11-19 17:00,20,910.25,912.5,910.25,912.5,24
20121201|2012-11-19 18:30,20,911.5,911.5,911.5,911.5,4
20121201|2012-11-19 19:00,20,911.5,911.5,911.5,911.5,1
20121201|2012-11-19 19:30,20,911.5,911.5,911.5,911.5,2
20121201|2012-11-19 21:00,20,913.5,914,913.5,914,13
20121201|2012-11-19 21:30,20,913.5,913.5,913.5,913.5,4
20121201|2012-11-20 01:00,20,910.25,910.25,910.25,910.25,3
20121201|2012-11-20 01:30,20,910.5,910.5,910.25,910.25,19
20121201|2012-11-20 02:00,20,910.25,910.5,910.25,910.25,15
20121201|2012-11-20 02:30,20,910.25,910.25,910.25,910.25,1
20121201|2012-11-20 03:00,20,910,910,910,910,9
20121201|2012-11-20 04:00,20,910.25,910.25,910.25,910.25,1
20121201|2012-11-20 05:00,20,909.5,909.5,909.5,909.5,3
20121201|2012-11-20 06:30,20,909.25,910.75,909.25,910.75,2
20121201|2012-11-20 07:00,20,910,910,908.25,908.25,8
20121201|2012-11-20 07:30,20,909,909.5,909,909.5,7
20121201|2012-11-20 08:00,20,909.5,909.75,908.5,908.75,26
20121201|2012-11-20 08:30,20,908.75,912,908.75,912,25
20121201|2012-11-20 09:00,20,911,911.5,910.5,911,121
20121201|2012-11-20 09:30,20,911,915.25,910.25,913,185
20121201|2012-11-20 10:00,20,912.5,916.75,911.5,916,122
20121201|2012-11-20 10:30,20,917.25,919.5,914.5,918.75,78
20121201|2012-11-20 11:00,20,918.5,918.75,916,917,31
20121201|2012-11-20 11:30,20,916.25,916.75,915,916,58
20121201|2012-11-20 12:00,20,916,916.25,915.25,916,24
20121201|2012-11-20 12:30,20,914,916.25,914,914.5,84
20121201|2012-11-20 13:00,20,914.5,915.25,914,914,75
20121201|2012-11-20 13:30,20,914,914.75,912.25,912.75,161
20121201|2012-11-20 14:00,20,913,913,913,913,1
20121201|2012-11-20 17:00,21,912.75,913.5,910.75,910.75,9
20121201|2012-11-20 17:30,21,911,911,911,911,2
20121201|2012-11-20 21:00,21,912.5,913,912.5,913,2
20121201|2012-11-20 21:30,21,912.5,912.5,912.25,912.25,4
20121201|2012-11-20 22:00,21,912,912,912,912,9
20121201|2012-11-20 23:00,21,912,912,912,912,4
20121201|2012-11-20 23:30,21,912,912,912,912,21
20121201|2012-11-21 00:00,21,912.75,913.75,912.75,913.75,152
20121201|2012-11-21 01:00,21,913.5,914,913.5,914,19
20121201|2012-11-21 01:30,21,914,914,914,914,22
20121201|2012-11-21 02:00,21,914,914.25,914,914,9
20121201|2012-11-21 02:30,21,914,914,914,914,1
20121201|2012-11-21 03:00,21,914,914,914,914,7
20121201|2012-11-21 03:30,21,914,914,914,914,1
20121201|2012-11-21 04:00,21,914,914,913.75,914,33
20121201|2012-11-21 05:00,21,914.5,914.75,914,914,12
20121201|2012-11-21 05:30,21,914.25,914.25,914.25,914.25,8
20121201|2012-11-21 06:00,21,915,915,914.25,914.5,9
20121201|2012-11-21 06:30,21,915,915,914.75,914.75,11
20121201|2012-11-21 07:00,21,914.75,915.25,914.75,915.25,23
20121201|2012-11-21 07:30,21,915,916,915,916,6
20121201|2012-11-21 08:00,21,915.25,916,915,915.75,195
20121201|2012-11-21 08:30,21,915,917.5,915,917.5,68
20121201|2012-11-21 09:00,21,916.25,918,915.75,916.25,110
20121201|2012-11-21 09:30,21,916.5,917.5,914,916.75,114
20121201|2012-11-21 10:00,21,916.75,916.75,914.75,916.5,25
20121201|2012-11-21 10:30,21,915.75,916,915.75,915.75,8
20121201|2012-11-21 11:00,21,916,916.5,915.25,915.5,21
20121201|2012-11-21 11:30,21,914.75,915,914.75,915,6
20121201|2012-11-21 12:00,21,914.5,914.5,914,914,33
20121201|2012-11-21 12:30,21,914,915,914,915,27
20121201|2012-11-21 13:00,21,915.5,916.25,914.25,916,72
20121201|2012-11-21 13:30,21,915.5,915.5,914,914,173
20121201|2012-11-21 14:00,21,914,914,914,914,26
20121201|2012-11-23 09:30,23,915.25,918.5,915.25,917.5,161
20121201|2012-11-23 10:00,23,917.75,917.75,917,917.5,169
20121201|2012-11-23 10:30,23,918.25,918.25,916.75,916.75,17
20121201|2012-11-23 11:00,23,917.5,917.75,916,916,20
20121201|2012-11-23 11:30,23,916,916.25,913.25,913.5,292
20121201|2012-11-23 12:00,23,913.5,915,913.25,913.25,10
20121201|2012-11-25 17:00,26,915.5,915.5,912.75,912.75,3
20121201|2012-11-25 18:00,26,915,915,915,915,2
20121201|2012-11-26 01:00,26,916.5,916.5,916.5,916.5,15
20121201|2012-11-26 01:30,26,916.75,918.25,916.75,918.25,2
20121201|2012-11-26 02:30,26,918.75,918.75,918.75,918.75,1
20121201|2012-11-26 03:00,26,920,920,919.5,919.5,7
20121201|2012-11-26 03:30,26,918.75,918.75,918.75,918.75,11
20121201|2012-11-26 04:30,26,919,919.25,919,919.25,4
20121201|2012-11-26 05:00,26,920,920,919.5,919.5,7
20121201|2012-11-26 05:30,26,921,921,919.75,919.75,34
20121201|2012-11-26 06:30,26,919.75,919.75,919.25,919.25,4
20121201|2012-11-26 07:00,26,919.25,919.25,918.75,918.75,6
20121201|2012-11-26 07:30,26,920,920.5,919.25,919.25,245
20121201|2012-11-26 08:00,26,920,920,919,919,68
20121201|2012-11-26 08:30,26,919,919.25,916.75,917,72
20121201|2012-11-26 09:00,26,916.75,917.5,915.5,916,27
20121201|2012-11-26 09:30,26,916.5,919,915.5,918,133
20121201|2012-11-26 10:00,26,916.75,917.75,916,917,96
20121201|2012-11-26 10:30,26,917.75,919.5,917,919,83
20121201|2012-11-26 11:00,26,918.5,919.25,918.25,918.25,397
20121201|2012-11-26 11:30,26,918,919,915.75,916.25,303
20121201|2012-11-26 12:00,26,916.25,917.5,915.5,915.75,595
20121201|2012-11-26 12:30,26,917,917,916.5,917,36
20121201|2012-11-26 13:00,26,916.5,917.25,916.25,916.25,243
20121201|2012-11-26 13:30,26,916.25,917.5,914.75,914.75,293
20121201|2012-11-26 14:00,26,915.25,915.5,915.25,915.5,9
20121201|2012-11-26 17:00,27,917.75,917.75,916,916,8
20121201|2012-11-26 18:30,27,917,917.75,917,917.75,2
20121201|2012-11-26 19:00,27,917.75,918.75,917.75,917.75,10
20121201|2012-11-26 20:00,27,918.5,919,918.5,919,6
20121201|2012-11-26 22:00,27,919,920,919,920,6
20121201|2012-11-27 01:00,27,920.25,920.25,920.25,920.25,1
20121201|2012-11-27 01:30,27,920.5,920.5,920.5,920.5,1
20121201|2012-11-27 02:00,27,921,921,921,921,1
20121201|2012-11-27 04:30,27,922,922,922,922,1
20121201|2012-11-27 06:00,27,922,922,922,922,1
20121201|2012-11-27 06:30,27,922,922,922,922,1
20121201|2012-11-27 07:00,27,921.75,921.75,921.75,921.75,1
20121201|2012-11-27 07:30,27,922.5,927.25,922.5,924,104
20121201|2012-11-27 08:00,27,923.75,923.75,920.75,922.5,91
20121201|2012-11-27 08:30,27,922.5,924.5,922.5,924,66
20121201|2012-11-27 09:00,27,925,925,923.5,924.75,177
20121201|2012-11-27 09:30,27,924.75,929.25,924.75,929.25,243
20121201|2012-11-27 10:00,27,929.75,932.25,929,932,199
20121201|2012-11-27 10:30,27,932,932,931,932,200
20121201|2012-11-27 11:00,27,931.25,931.75,929.75,929.75,391
20121201|2012-11-27 11:30,27,930,930.25,929.25,929.75,78
20121201|2012-11-27 12:00,27,930.75,931,930,930,10
20121201|2012-11-27 12:30,27,930.75,931.75,930.5,931.5,122
20121201|2012-11-27 13:00,27,932.25,935.5,932,934.5,494
20121201|2012-11-27 13:30,27,935.75,937.75,935,936,137
20121201|2012-11-27 14:00,27,939.5,939.5,939.25,939.25,4
20121201|2012-11-27 17:00,28,939,939,936,936.5,16
20121201|2012-11-27 17:30,28,936,936.5,936,936.5,13
20121201|2012-11-27 18:00,28,936,936,936,936,2
20121201|2012-11-27 20:00,28,936,936,936,936,1
20121201|2012-11-27 21:00,28,936,936,936,936,1
20121201|2012-11-27 22:00,28,936.5,936.5,936.5,936.5,2
20121201|2012-11-28 01:30,28,937,937,937,937,9
20121201|2012-11-28 03:00,28,938.25,938.25,938.25,938.25,4
20121201|2012-11-28 04:00,28,937,937,937,937,4
20121201|2012-11-28 04:30,28,936.75,937,936.25,937,61
20121201|2012-11-28 05:30,28,937,937,937,937,3
20121201|2012-11-28 06:00,28,937,937,937,937,1
20121201|2012-11-28 07:00,28,937,937,937,937,1
20121201|2012-11-28 07:30,28,935,935,932,932,34
20121201|2012-11-28 08:00,28,931.5,931.5,930,931,11
20121201|2012-11-28 08:30,28,930.75,930.75,928.75,930.5,48
20121201|2012-11-28 09:00,28,929.5,933.25,928.75,933.25,164
20121201|2012-11-28 09:30,28,936.5,942.5,936.5,942.5,108
20121201|2012-11-28 10:00,28,942.75,943.5,941.5,943.25,213
20121201|2012-11-28 10:30,28,943,943,941.5,941.75,39
20121201|2012-11-28 11:00,28,941.5,942,940.75,941,250
20121201|2012-11-28 11:30,28,943,943,941.25,941.5,74
20121201|2012-11-28 12:00,28,942.5,942.75,941.5,942.75,185
20121201|2012-11-28 12:30,28,941.25,942.5,941,941,139
20121201|2012-11-28 13:00,28,942,942.5,940.75,941.25,104
20121201|2012-11-28 13:30,28,940.75,941.5,938.75,938.75,266
20121201|2012-11-28 14:00,28,939.25,939.75,939.25,939.75,8
20121201|2012-11-28 17:00,29,936.5,937,936.5,937,2
20121201|2012-11-28 17:30,29,937.25,938,937.25,937.5,21
20121201|2012-11-28 19:30,29,937.75,937.75,937.75,937.75,1
20121201|2012-11-28 21:30,29,938.5,938.5,938,938,6
20121201|2012-11-28 22:30,29,938.5,938.5,938.5,938.5,1
20121201|2012-11-28 23:30,29,939,939,939,939,2
20121201|2012-11-29 00:30,29,938.5,938.75,938.5,938.75,3
20121201|2012-11-29 01:30,29,940,940,940,940,4
20121201|2012-11-29 05:00,29,941,941,941,941,8
20121201|2012-11-29 07:00,29,940.75,941,940.75,941,46
20121201|2012-11-29 07:30,29,939.25,941.5,939.25,941.5,22
20121201|2012-11-29 08:00,29,942.5,943.5,942.5,942.5,23
20121201|2012-11-29 08:30,29,942.75,942.75,940.75,941,45
20121201|2012-11-29 09:00,29,941,941.5,938,939,34
20121201|2012-11-29 09:30,29,939.75,943,939.75,939.75,92
20121201|2012-11-29 10:00,29,937.25,938.25,937,937.5,178
20121201|2012-11-29 10:30,29,937.5,938.5,937.5,938.5,110
20121201|2012-11-29 11:00,29,937.5,938.75,937.5,938,171
20121201|2012-11-29 11:30,29,937,937,932,933,146
20121201|2012-11-29 12:00,29,933.75,935,933,933,10
20121201|2012-11-29 12:30,29,933.75,935,932,932,114
20121201|2012-11-29 13:00,29,932.25,933.5,930.75,931.75,91
20121201|2012-11-29 13:30,29,931.75,933,927.75,932.75,570
20121201|2012-11-29 14:00,29,931.5,931.5,927.75,928,7
20121201|2012-11-29 17:00,30,932,933,930.5,930.5,35
20121201|2012-11-29 17:30,30,930,930,930,930,2
20121201|2012-11-29 19:00,30,928.5,928.5,928.5,928.5,15
20121201|2012-11-29 19:30,30,928.5,928.5,928.5,928.5,9
20121201|2012-11-29 21:00,30,927,927,927,927,1
20121201|2012-11-29 23:00,30,927.5,927.5,927.5,927.5,1
20121201|2012-11-30 00:30,30,926.75,926.75,926.75,926.75,2
20121201|2012-11-30 08:00,30,925,925,924,924,130
20121201|2012-11-30 08:30,30,923.75,924.25,923.5,924.25,7
20121201|2012-11-30 09:00,30,926,928,925.75,928,31
20121201|2012-11-30 09:30,30,925.5,925.5,924,924.75,11
20121201|2012-11-30 10:00,30,924,924,921.5,921.5,119
20121201|2012-11-30 10:30,30,918.75,920,918.75,920,94
20121201|2012-11-30 11:00,30,920.5,920.5,920,920,2
20121201|2012-11-30 13:00,30,920,920,920,920,1
20121201|2012-11-30 14:00,30,915.75,915.75,915.75,915.75,2
20121201|2012-12-03 08:00,3,928.75,928.75,924,924,11
20121201|2012-12-03 09:30,3,924.25,924.5,924.25,924.5,13
20121201|2012-12-03 11:30,3,920,920,918.25,918.25,17
20121201|2012-12-03 13:30,3,913.5,913.5,913,913.5,11
20121201|2012-12-03 14:00,3,911.5,911.5,911.5,911.5,1
20121201|2012-12-04 09:00,4,912,912,912,912,2
20121201|2012-12-04 10:00,4,912,912,909.5,909.5,5
20121201|2012-12-05 08:00,5,909,909,909,909,3
20121201|2012-12-05 09:00,5,911.25,911.25,911.25,911.25,2
20121201|2012-12-05 09:30,5,912.75,916,912.5,915.25,13
20121201|2012-12-05 10:30,5,917,917,917,917,2
20121201|2012-12-06 10:00,6,911.75,912,911.75,912,3
20121201|2012-12-06 13:00,6,914,914,914,914,1
20121201|2012-12-07 08:00,7,914.75,914.75,914.75,914.75,4
20121201|2012-12-07 10:00,7,916,916,916,916,3
20121201|2012-12-07 12:30,7,917,917.75,917,917.75,7
20121201|2012-12-07 13:30,7,917,917.5,917,917.25,6
20121201|2012-12-10 10:30,10,912.5,912.5,912.5,912.5,1
20121201|2012-12-10 11:00,10,913.25,913.25,913.25,913.25,2
20121201|2012-12-10 11:30,10,912.75,912.75,912.75,912.75,1
20121201|2012-12-10 13:00,10,911.75,911.75,911.75,911.75,2
20121201|2012-12-11 08:00,11,902,902,900,900,2
20121201|2012-12-11 08:30,11,901,901,900,900,3
20121201|2012-12-11 10:00,11,896.75,896.75,896.75,896.75,1
20121201|2012-12-12 09:00,12,896.75,896.75,896.75,896.75,1
20121201|2012-12-12 09:30,12,896.75,896.75,896.75,896.75,2
20121201|2012-12-13 12:30,13,886.25,886.25,886.25,886.25,1
20130301|2012-05-23 04:00,23,791.5,791.5,791,791,2
20130301|2012-05-23 07:30,23,783,783,783,783,54
20130301|2012-05-23 08:30,23,775.5,779,775.5,779,2
20130301|2012-05-23 09:00,23,778,779.5,777,779.5,3
20130301|2012-05-23 09:30,23,781,784,781,784,12
20130301|2012-05-23 10:00,23,786.5,787.75,786,787.5,13
20130301|2012-05-23 10:30,23,786,786,784.75,785,15
20130301|2012-05-23 11:30,23,787.75,788,786.25,788,4
20130301|2012-05-23 12:00,23,785,785,781.25,781.25,13
20130301|2012-05-23 12:30,23,786,786,785,785.5,8
20130301|2012-05-23 13:00,23,785,787.25,784,785.75,21
20130301|2012-05-23 17:00,24,785,785,785,785,1
20130301|2012-05-24 07:30,24,792,792,792,792,2
20130301|2012-05-24 08:30,24,793,794.25,793,794.25,3
20130301|2012-05-24 09:30,24,790,791,790,790,5
20130301|2012-05-24 10:00,24,790,790,790,790,1
20130301|2012-05-24 10:30,24,790,790,790,790,1
20130301|2012-05-24 11:00,24,790.75,792,790.75,792,10
20130301|2012-05-24 11:30,24,793,793,793,793,4
20130301|2012-05-24 12:00,24,791,792.25,791,792.25,4
20130301|2012-05-24 12:30,24,791,791,788,788,6
20130301|2012-05-24 13:00,24,787.25,787.25,785,785,3
20130301|2012-05-24 13:30,24,790,790,790,790,1
20130301|2012-05-25 01:00,25,789,789,789,789,2
20130301|2012-05-25 04:00,25,790,790,790,790,2
20130301|2012-05-25 05:00,25,791,792,791,792,4
20130301|2012-05-25 08:00,25,792.5,792.5,792.5,792.5,1
20130301|2012-05-25 08:30,25,794,794,794,794,1
20130301|2012-05-25 09:00,25,795.5,796,795.5,796,5
20130301|2012-05-25 09:30,25,798,798.25,797,798.25,10
20130301|2012-05-25 10:00,25,798.5,798.5,798.5,798.5,3
20130301|2012-05-25 10:30,25,799.25,799.25,799.25,799.25,1
20130301|2012-05-25 11:00,25,799.5,799.5,799.5,799.5,1
20130301|2012-05-25 11:30,25,802,802,802,802,3
20130301|2012-05-25 12:00,25,799.25,800.25,797.25,799,9
20130301|2012-05-25 12:30,25,799,803,799,803,29
20130301|2012-05-25 13:00,25,800,800,796.25,796.5,14
20130301|2012-05-25 13:30,25,793,793,791,791,14
20130301|2012-05-28 20:00,29,798,798,798,798,1
20130301|2012-05-29 05:00,29,795,795,795,795,1
20130301|2012-05-29 07:00,29,795,795,795,795,1
20130301|2012-05-29 07:30,29,795.5,795.5,795,795,5
20130301|2012-05-29 10:00,29,785,785,784,784,10
20130301|2012-05-29 10:30,29,784.5,785.75,784.5,785.75,10
20130301|2012-05-29 11:00,29,778,778,778,778,20
20130301|2012-05-29 11:30,29,780,783,780,783,3
20130301|2012-05-29 12:00,29,782.25,782.5,782,782.5,9
20130301|2012-05-29 12:30,29,783,784.5,783,784.5,9
20130301|2012-05-29 13:00,29,782.25,782.25,781.5,781.5,4
20130301|2012-05-29 13:30,29,779.75,780,779.75,780,2
20130301|2012-05-29 22:30,30,778,778,778,778,1
20130301|2012-05-30 02:00,30,778,778,778,778,1
20130301|2012-05-30 06:30,30,778.75,778.75,778.75,778.75,1
20130301|2012-05-30 08:30,30,775,775,775,775,7
20130301|2012-05-30 09:00,30,775,775,775,775,18
20130301|2012-05-30 09:30,30,775.5,779.5,775.5,779.5,13
20130301|2012-05-30 10:00,30,777.5,777.5,777.5,777.5,7
20130301|2012-05-30 11:00,30,777.5,777.5,777.5,777.5,2
20130301|2012-05-30 11:30,30,775,775,775,775,3
20130301|2012-05-30 12:00,30,773.25,773.25,773.25,773.25,1
20130301|2012-05-30 12:30,30,771.25,771.25,771,771,3
20130301|2012-05-30 13:00,30,773.5,776,773.5,776,6
20130301|2012-05-30 13:30,30,773.5,773.5,773.5,773.5,12
20130301|2012-05-31 02:00,31,773.5,773.5,773.5,773.5,5
20130301|2012-05-31 02:30,31,773.5,773.5,773.5,773.5,1
20130301|2012-05-31 04:30,31,773.5,773.5,773.5,773.5,2
20130301|2012-05-31 07:30,31,773.5,773.5,773.5,773.5,1
20130301|2012-05-31 09:30,31,772.25,772.75,771,772,14
20130301|2012-05-31 10:00,31,772,772,772,772,10
20130301|2012-05-31 10:30,31,773,773,773,773,10
20130301|2012-05-31 13:00,31,772.75,773,766.5,766.5,87
20130301|2012-05-31 13:30,31,769.5,769.5,769.5,769.5,1
20130301|2012-05-31 17:00,1,769.5,769.5,769.5,769.5,3
20130301|2012-05-31 18:00,1,769.5,769.5,769.5,769.5,2
20130301|2012-06-01 09:00,1,762.25,762.25,762.25,762.25,1
20130301|2012-06-01 09:30,1,761.75,766.75,761.75,763.5,30
20130301|2012-06-01 10:00,1,763,771.5,763,770.5,20
20130301|2012-06-01 10:30,1,770,770.75,769.75,769.75,7
20130301|2012-06-01 11:00,1,767.25,768.75,767.25,768.75,2
20130301|2012-06-01 11:30,1,768,768,768,768,1
20130301|2012-06-01 12:00,1,765,765,761.5,761.5,14
20130301|2012-06-01 12:30,1,762,762,759.75,759.75,11
20130301|2012-06-01 13:00,1,759.75,759.75,759,759,3
20130301|2012-06-04 03:00,4,757.75,757.75,757.75,757.75,1
20130301|2012-06-04 04:00,4,757.75,757.75,757.75,757.75,17
20130301|2012-06-04 04:30,4,757.75,757.75,757.75,757.75,3
20130301|2012-06-04 05:00,4,757.75,757.75,757.75,757.75,1
20130301|2012-06-04 08:30,4,763.75,763.75,762.25,762.25,4
20130301|2012-06-04 09:00,4,766,767.5,764.5,764.5,4
20130301|2012-06-04 09:30,4,763,763,763,763,1
20130301|2012-06-04 10:00,4,760,760,760,760,2
20130301|2012-06-04 10:30,4,760.75,762,760.75,762,3
20130301|2012-06-04 12:00,4,764.75,764.75,764.75,764.75,1
20130301|2012-06-04 12:30,4,765.25,765.25,765,765.25,3
20130301|2012-06-04 13:00,4,760.75,761,758.75,760.75,14
20130301|2012-06-04 13:30,4,762,762.25,762,762.25,2
20130301|2012-06-04 17:00,5,762.5,762.5,762.5,762.5,1
20130301|2012-06-05 08:00,5,757.25,757.25,757.25,757.25,5
20130301|2012-06-05 08:30,5,757.5,757.5,757.5,757.5,16
20130301|2012-06-05 09:00,5,760.25,760.25,760.25,760.25,1
20130301|2012-06-05 09:30,5,760.75,760.75,757.25,757.75,3
20130301|2012-06-05 10:00,5,755,755,755,755,1
20130301|2012-06-05 10:30,5,754.5,754.5,753.5,753.5,2
20130301|2012-06-05 11:00,5,754.25,758.25,754.25,758.25,2
20130301|2012-06-05 12:00,5,754.75,754.75,754.75,754.75,1
20130301|2012-06-05 12:30,5,753,753,753,753,6
20130301|2012-06-05 13:00,5,753,753,744.25,748,102
20130301|2012-06-05 13:30,5,745,745,745,745,1
20130301|2012-06-05 17:00,6,751.25,751.25,751.25,751.25,1
20130301|2012-06-06 06:00,6,749,749.75,749,749,12
20130301|2012-06-06 06:30,6,749,749,749,749,1
20130301|2012-06-06 07:30,6,748,748,748,748,7
20130301|2012-06-06 08:00,6,748,748,748,748,1
20130301|2012-06-06 09:30,6,758,758,753.5,753.5,9
20130301|2012-06-06 10:30,6,756.5,756.5,753.5,755.5,9
20130301|2012-06-06 11:00,6,753.75,754.25,753.5,754,6
20130301|2012-06-06 11:30,6,753.5,754.5,753.5,754.5,3
20130301|2012-06-06 13:00,6,752.25,758.75,752,758,45
20130301|2012-06-06 13:30,6,754.5,754.5,754.5,754.5,1
20130301|2012-06-06 22:30,7,761,761,761,761,1
20130301|2012-06-07 01:00,7,759.75,759.75,759.75,759.75,2
20130301|2012-06-07 03:00,7,759,759,759,759,5
20130301|2012-06-07 05:00,7,757.5,758.75,757.5,758.75,2
20130301|2012-06-07 05:30,7,758.75,758.75,758.75,758.75,7
20130301|2012-06-07 08:00,7,762,765.5,762,765.5,2
20130301|2012-06-07 08:30,7,768,771.5,768,771,7
20130301|2012-06-07 09:00,7,771.5,772.25,771.5,772.25,6
20130301|2012-06-07 09:30,7,765,765,764,764,12
20130301|2012-06-07 10:00,7,763.5,763.5,763.5,763.5,1
20130301|2012-06-07 10:30,7,766,766,766,766,1
20130301|2012-06-07 11:00,7,762.75,766,762.75,766,4
20130301|2012-06-07 11:30,7,766.5,768.5,766.5,768.5,3
20130301|2012-06-07 13:00,7,770.75,775.5,770.75,774,40
20130301|2012-06-07 13:30,7,774,774,774,774,2
20130301|2012-06-07 17:30,8,771.5,771.5,771.5,771.5,1
20130301|2012-06-07 19:30,8,772.5,772.5,772.5,772.5,1
20130301|2012-06-08 02:30,8,769.5,769.5,769.5,769.5,1
20130301|2012-06-08 03:00,8,769.5,770,769.5,769.75,3
20130301|2012-06-08 08:00,8,768.5,768.5,768.5,768.5,7
20130301|2012-06-08 08:30,8,768.75,771.5,768.5,771.25,9
20130301|2012-06-08 09:00,8,771.25,771.25,771.25,771.25,1
20130301|2012-06-08 09:30,8,771.25,772.25,769.5,772.25,23
20130301|2012-06-08 10:00,8,771.5,771.5,771.5,771.5,1
20130301|2012-06-08 10:30,8,773.75,773.75,773.25,773.25,4
20130301|2012-06-08 11:00,8,770.5,770.5,770.5,770.5,1
20130301|2012-06-08 13:00,8,771.25,775.25,769,770,70
20130301|2012-06-08 13:30,8,770.5,771,770.25,771,11
20130301|2012-06-10 18:30,11,771,771,771,771,1
20130301|2012-06-10 23:00,11,771,771,771,771,1
20130301|2012-06-11 03:00,11,773,773,773,773,1
20130301|2012-06-11 05:00,11,775.5,775.5,775.5,775.5,1
20130301|2012-06-11 05:30,11,777,777,777,777,1
20130301|2012-06-11 07:00,11,778,778,775.5,775.5,2
20130301|2012-06-11 08:00,11,775.5,775.5,775.5,775.5,1
20130301|2012-06-11 08:30,11,777.5,777.5,777.5,777.5,1
20130301|2012-06-11 09:00,11,778,779.25,778,779.25,40
20130301|2012-06-11 09:30,11,780,781.25,777.5,777.5,6
20130301|2012-06-11 10:00,11,776.25,776.25,771.5,771.5,2
20130301|2012-06-11 10:30,11,772.75,773,772.75,772.75,5
20130301|2012-06-11 11:00,11,775.25,775.25,775.25,775.25,1
20130301|2012-06-11 11:30,11,774.75,775.25,773.75,775.25,4
20130301|2012-06-11 12:00,11,776.25,777.75,776.25,777.75,4
20130301|2012-06-11 13:00,11,770.25,773.25,770,770.75,59
20130301|2012-06-11 17:30,12,770.5,770.5,770.5,770.5,1
20130301|2012-06-11 18:00,12,770.5,770.5,770.5,770.5,1
20130301|2012-06-11 22:30,12,771.75,771.75,771.75,771.75,1
20130301|2012-06-11 23:30,12,772,773.5,772,773.5,3
20130301|2012-06-12 05:30,12,773.75,773.75,773.75,773.75,1
20130301|2012-06-12 07:00,12,780,780.75,780,780.75,3
20130301|2012-06-12 07:30,12,772.75,772.75,768.5,768.5,9
20130301|2012-06-12 08:30,12,768.5,768.5,767,767,41
20130301|2012-06-12 09:30,12,764.75,764.75,759,761.5,14
20130301|2012-06-12 10:00,12,763.25,763.25,759,759,2
20130301|2012-06-12 10:30,12,759.5,759.5,759.5,759.5,2
20130301|2012-06-12 11:00,12,759.75,759.75,757.25,757.25,7
20130301|2012-06-12 11:30,12,758,759.5,757.75,759,7
20130301|2012-06-12 12:00,12,759.75,761.25,759.75,761.25,2
20130301|2012-06-12 12:30,12,760.5,760.5,760.25,760.25,3
20130301|2012-06-12 13:00,12,762,762,758,759.5,14
20130301|2012-06-13 01:30,13,760.5,760.5,760.5,760.5,1
20130301|2012-06-13 06:30,13,765.25,765.25,765.25,765.25,1
20130301|2012-06-13 08:00,13,759.25,759.25,759,759,26
20130301|2012-06-13 10:00,13,763.25,764,763.25,764,3
20130301|2012-06-13 10:30,13,763,763,763,763,1
20130301|2012-06-13 12:00,13,763.5,763.5,763,763,11
20130301|2012-06-13 12:30,13,760,760,760,760,1
20130301|2012-06-13 13:00,13,760,761.5,757.75,757.75,32
20130301|2012-06-13 13:30,13,757.25,757.25,757.25,757.25,1
20130301|2012-06-13 17:00,14,750,750,750,750,7
20130301|2012-06-13 18:00,14,760.5,760.5,760.5,760.5,1
20130301|2012-06-13 22:30,14,760,760,760,760,1
20130301|2012-06-14 01:00,14,759.25,759.25,759.25,759.25,1
20130301|2012-06-14 03:00,14,761.75,762.25,761.75,762.25,2
20130301|2012-06-14 03:30,14,762.75,762.75,762.75,762.75,1
20130301|2012-06-14 08:00,14,764.75,765,764.75,765,4
20130301|2012-06-14 08:30,14,767.5,767.5,767.5,767.5,1
20130301|2012-06-14 09:00,14,766,766,765.75,765.75,2
20130301|2012-06-14 09:30,14,765.75,765.75,765.25,765.25,2
20130301|2012-06-14 10:00,14,765,765,763.5,763.5,9
20130301|2012-06-14 10:30,14,763.75,765.5,763,765.5,6
20130301|2012-06-14 11:00,14,765.25,765.25,765.25,765.25,1
20130301|2012-06-14 11:30,14,765.25,765.25,763.25,763.25,5
20130301|2012-06-14 12:30,14,764.5,765,764.5,765,2
20130301|2012-06-14 13:00,14,764.25,766,762.5,762.5,5
20130301|2012-06-15 08:30,15,762.75,763.25,762.75,763.25,3
20130301|2012-06-15 09:00,15,764.25,764.25,763.5,763.5,2
20130301|2012-06-15 09:30,15,762,762.25,762,762,12
20130301|2012-06-15 10:00,15,762,762,761.25,761.25,4
20130301|2012-06-15 11:00,15,758.75,759,758.5,758.5,5
20130301|2012-06-15 12:30,15,756.75,756.75,753.75,753.75,15
20130301|2012-06-15 13:00,15,752,756.25,752,756.25,19
20130301|2012-06-17 17:00,18,752,752,752,752,1
20130301|2012-06-17 23:00,18,756.25,756.25,756.25,756.25,1
20130301|2012-06-18 05:30,18,755.5,755.75,755.25,755.25,3
20130301|2012-06-18 06:00,18,754.25,754.25,753.5,753.5,3
20130301|2012-06-18 08:30,18,755.75,755.75,755.75,755.75,1
20130301|2012-06-18 09:00,18,756,756,756,756,1
20130301|2012-06-18 09:30,18,761.25,762,761.25,762,4
20130301|2012-06-18 10:00,18,767.25,769,767.25,767.75,6
20130301|2012-06-18 10:30,18,769,769,769,769,2
20130301|2012-06-18 11:00,18,768.25,768.25,768.25,768.25,1
20130301|2012-06-18 12:00,18,766.25,766.25,766,766,5
20130301|2012-06-18 13:00,18,769.25,769.25,764.25,767.25,10
20130301|2012-06-18 13:30,18,767.5,767.5,767.5,767.5,2
20130301|2012-06-18 19:30,19,767,768.5,767,768.5,2
20130301|2012-06-18 20:30,19,768.75,768.75,768.75,768.75,2
20130301|2012-06-18 21:00,19,769.75,769.75,769.75,769.75,1
20130301|2012-06-19 05:00,19,769,769,769,769,1
20130301|2012-06-19 07:30,19,776.25,777.25,776.25,777.25,2
20130301|2012-06-19 08:00,19,778.25,778.25,778,778,7
20130301|2012-06-19 08:30,19,778,778.75,777.75,778.75,4
20130301|2012-06-19 09:00,19,779,779,777.5,777.5,16
20130301|2012-06-19 09:30,19,774,774,772.5,772.5,6
20130301|2012-06-19 10:00,19,775.25,775.25,775.25,775.25,1
20130301|2012-06-19 10:30,19,774.25,774.25,774.25,774.25,4
20130301|2012-06-19 11:30,19,773,775.5,773,775,8
20130301|2012-06-19 12:00,19,778.25,778.75,776.75,778.75,8
20130301|2012-06-19 12:30,19,780,780,780,780,2
20130301|2012-06-19 13:00,19,778.25,778.5,775.5,776.5,23
20130301|2012-06-19 13:30,19,776.5,777,776.5,777,2
20130301|2012-06-19 17:00,20,774.75,774.75,774.75,774.75,1
20130301|2012-06-19 19:30,20,777.75,777.75,777.75,777.75,1
20130301|2012-06-20 03:30,20,778.5,778.5,778.5,778.5,1
20130301|2012-06-20 08:00,20,771.5,771.5,771,771,3
20130301|2012-06-20 08:30,20,772.25,772.25,772.25,772.25,4
20130301|2012-06-20 09:00,20,770.5,770.5,770,770,3
20130301|2012-06-20 09:30,20,771.75,771.75,771.75,771.75,2
20130301|2012-06-20 10:30,20,777,777,777,777,1
20130301|2012-06-20 11:00,20,784.75,790.25,784.75,790.25,3
20130301|2012-06-20 11:30,20,785.25,787.5,785.25,787.5,2
20130301|2012-06-20 12:00,20,788.25,790,788.25,790,5
20130301|2012-06-20 12:30,20,788.25,789.5,788.25,789.5,3
20130301|2012-06-20 13:00,20,787.5,795.5,787.5,795.5,14
20130301|2012-06-20 21:00,21,788.25,788.25,788.25,788.25,3
20130301|2012-06-20 22:00,21,788.25,788.25,788.25,788.25,2
20130301|2012-06-20 23:30,21,789.5,789.5,789.5,789.5,2
20130301|2012-06-21 07:30,21,794.75,794.75,794.75,794.75,2
20130301|2012-06-21 09:00,21,793.5,797.5,793.5,797.5,7
20130301|2012-06-21 09:30,21,797.5,807.5,797.5,803.75,45
20130301|2012-06-21 10:00,21,800.5,800.5,792,795.25,31
20130301|2012-06-21 10:30,21,794.5,795.25,792.5,792.5,9
20130301|2012-06-21 11:30,21,790.5,790.5,790.5,790.5,1
20130301|2012-06-21 12:00,21,791,791,788.25,789.75,6
20130301|2012-06-21 12:30,21,787.5,789.5,787.5,789.5,4
20130301|2012-06-21 13:00,21,786.25,786.25,781,783.25,17
20130301|2012-06-21 13:30,21,779.25,779.25,779.25,779.25,1
20130301|2012-06-21 17:00,22,779.25,779.25,779.25,779.25,3
20130301|2012-06-21 18:00,22,779.75,782,779.75,782,7
20130301|2012-06-22 00:30,22,782,782,782,782,1
20130301|2012-06-22 06:30,22,791.5,791.5,791.5,791.5,1
20130301|2012-06-22 07:00,22,793.25,793.5,793.25,793.5,2
20130301|2012-06-22 08:30,22,793.75,793.75,793.75,793.75,1
20130301|2012-06-22 09:00,22,791.25,792.25,791.25,792.25,4
20130301|2012-06-22 09:30,22,793.5,801.25,793.5,800.75,20
20130301|2012-06-22 10:00,22,802,802.25,799,799,15
20130301|2012-06-22 11:00,22,801.75,801.75,801.5,801.5,2
20130301|2012-06-22 11:30,22,800,800,800,800,8
20130301|2012-06-22 12:00,22,794.5,795.75,794.5,795,12
20130301|2012-06-22 12:30,22,794.75,796,794.5,796,5
20130301|2012-06-22 13:00,22,792.25,792.25,789,789,7
20130301|2012-06-22 13:30,22,793.5,796.5,793.5,795.5,8
20130301|2012-06-24 17:00,25,804,804,804,804,1
20130301|2012-06-24 17:30,25,805.25,805.25,805.25,805.25,1
20130301|2012-06-24 18:30,25,805.25,805.25,805.25,805.25,1
20130301|2012-06-24 19:00,25,806,806,805.25,805.25,2
20130301|2012-06-25 01:00,25,806.5,806.5,806.5,806.5,4
20130301|2012-06-25 01:30,25,806.5,806.5,806.5,806.5,2
20130301|2012-06-25 03:30,25,806.75,806.75,806.75,806.75,2
20130301|2012-06-25 04:00,25,806.75,808,806.75,808,6
20130301|2012-06-25 05:00,25,806.75,806.75,806.75,806.75,2
20130301|2012-06-25 06:00,25,806.5,806.5,806.25,806.25,3
20130301|2012-06-25 07:00,25,806.25,806.25,806,806,2
20130301|2012-06-25 08:00,25,814.25,814.25,812.25,812.25,21
20130301|2012-06-25 08:30,25,812.25,812.25,812.25,812.25,2
20130301|2012-06-25 09:00,25,816.5,817.5,816.5,817.5,4
20130301|2012-06-25 09:30,25,815,832.75,812.75,826.5,17
20130301|2012-06-25 10:00,25,827.25,828.25,826.25,828.25,8
20130301|2012-06-25 10:30,25,828.75,828.75,828.75,828.75,6
20130301|2012-06-25 11:00,25,824.75,824.75,824.75,824.75,3
20130301|2012-06-25 11:30,25,825,825,822.5,822.5,4
20130301|2012-06-25 12:00,25,818.5,821.25,816.75,821.25,16
20130301|2012-06-25 12:30,25,824.5,825,824.5,825,4
20130301|2012-06-25 13:00,25,824,824,823,823,5
20130301|2012-06-25 13:30,25,826.5,828.5,826.5,828.25,7
20130301|2012-06-25 17:00,26,829.5,833,828.5,832,20
20130301|2012-06-25 17:30,26,832,832,832,832,2
20130301|2012-06-25 18:00,26,829.75,829.75,829,829,2
20130301|2012-06-25 18:30,26,827.75,831,827.75,831,5
20130301|2012-06-25 19:00,26,830.25,830.25,827.5,827.5,2
20130301|2012-06-25 20:30,26,824.5,824.5,823,823,2
20130301|2012-06-25 21:00,26,822,822.5,821.5,822.5,5
20130301|2012-06-25 22:30,26,827.75,827.75,827.75,827.75,1
20130301|2012-06-25 23:30,26,825.25,825.25,825.25,825.25,1
20130301|2012-06-26 01:00,26,827.25,830.25,827.25,830.25,6
20130301|2012-06-26 02:30,26,830.25,831,830.25,831,5
20130301|2012-06-26 03:00,26,831,831,831,831,6
20130301|2012-06-26 03:30,26,831,831.5,830.5,831,14
20130301|2012-06-26 04:00,26,831.5,831.5,831.5,831.5,1
20130301|2012-06-26 04:30,26,830.75,830.75,830.25,830.25,2
20130301|2012-06-26 05:00,26,829.75,829.75,829.75,829.75,3
20130301|2012-06-26 05:30,26,830,831.25,830,831.25,7
20130301|2012-06-26 07:00,26,829,832.5,828.75,832.5,13
20130301|2012-06-26 07:30,26,831.75,835,831.25,835,11
20130301|2012-06-26 08:00,26,833.75,833.75,833.75,833.75,1
20130301|2012-06-26 08:30,26,833.75,834.5,833.75,834.5,4
20130301|2012-06-26 09:00,26,835,839.25,835,839.25,9
20130301|2012-06-26 09:30,26,841,841.25,838,838.75,19
20130301|2012-06-26 10:00,26,838.5,839.75,837,838,12
20130301|2012-06-26 10:30,26,839.25,841,836.75,838,100
20130301|2012-06-26 11:00,26,838,838.75,838,838.75,14
20130301|2012-06-26 11:30,26,838,840.5,838,840.5,18
20130301|2012-06-26 12:00,26,838,838.5,838,838.5,227
20130301|2012-06-26 12:30,26,838,841.5,838,839.75,70
20130301|2012-06-26 13:00,26,840.5,841,836.5,836.5,17
20130301|2012-06-26 13:30,26,837,839.25,837,839.25,9
20130301|2012-06-26 14:00,26,838,838,838,838,5
20130301|2012-06-26 17:00,27,835,835,835,835,36
20130301|2012-06-26 17:30,27,835,835,835,835,20
20130301|2012-06-26 18:00,27,835,835,835,835,12
20130301|2012-06-26 21:00,27,835,835,835,835,6
20130301|2012-06-26 22:00,27,835,835,835,835,1
20130301|2012-06-26 22:30,27,835,835,835,835,1
20130301|2012-06-26 23:00,27,835.5,835.5,835.5,835.5,10
20130301|2012-06-27 04:00,27,836.5,836.5,836.5,836.5,1
20130301|2012-06-27 06:30,27,841,842.25,841,842.25,5
20130301|2012-06-27 07:00,27,844.75,845,844.75,845,5
20130301|2012-06-27 07:30,27,847.5,852,847.5,852,26
20130301|2012-06-27 08:00,27,853,854.25,853,854.25,4
20130301|2012-06-27 08:30,27,852.75,852.75,848.5,850.25,8
20130301|2012-06-27 09:00,27,852,852.5,850,852.5,15
20130301|2012-06-27 09:30,27,853.75,856.25,853.75,855,29
20130301|2012-06-27 10:00,27,855,855,855,855,1
20130301|2012-06-27 10:30,27,856,862,856,862,14
20130301|2012-06-27 11:00,27,860.25,860.25,859,859.25,3
20130301|2012-06-27 11:30,27,859.5,859.5,856,856,6
20130301|2012-06-27 12:00,27,854.5,854.5,854,854,6
20130301|2012-06-27 12:30,27,853.75,853.75,852,852,14
20130301|2012-06-27 13:00,27,852.25,852.25,846,847,12
20130301|2012-06-27 13:30,27,847.25,849,846,847.25,19
20130301|2012-06-27 17:30,28,843.75,843.75,843.75,843.75,1
20130301|2012-06-27 18:00,28,843,843,843,843,5
20130301|2012-06-27 19:30,28,844.75,845.5,844.75,845.5,3
20130301|2012-06-27 23:00,28,845.25,845.25,845.25,845.25,1
20130301|2012-06-28 01:00,28,846.25,847.25,846.25,847.25,3
20130301|2012-06-28 03:00,28,850.75,851,850.75,851,4
20130301|2012-06-28 03:30,28,851,851,851,851,2
20130301|2012-06-28 04:30,28,852.75,852.75,852.75,852.75,1
20130301|2012-06-28 05:00,28,853,853,853,853,1
20130301|2012-06-28 05:30,28,852,852.25,852,852.25,18
20130301|2012-06-28 06:30,28,850.75,850.75,850.75,850.75,1
20130301|2012-06-28 07:30,28,851,851,850.75,850.75,6
20130301|2012-06-28 08:00,28,848,848.5,848,848.5,4
20130301|2012-06-28 08:30,28,847,847,847,847,4
20130301|2012-06-28 09:00,28,847,849,847,849,11
20130301|2012-06-28 09:30,28,849,855.25,849,854.25,22
20130301|2012-06-28 10:00,28,851.5,854.75,851.5,853.75,10
20130301|2012-06-28 10:30,28,849,849,849,849,5
20130301|2012-06-28 11:00,28,850.5,851.25,849,849.75,19
20130301|2012-06-28 11:30,28,849.75,850,848.75,850,6
20130301|2012-06-28 12:00,28,847.5,850.25,847.5,850.25,3
20130301|2012-06-28 13:00,28,846,846,846,846,1
20130301|2012-06-28 13:30,28,845.25,846.25,845.25,846.25,3
20130301|2012-06-28 23:00,29,845.5,845.5,845.5,845.5,2
20130301|2012-06-29 02:00,29,847,847,847,847,2
20130301|2012-06-29 02:30,29,847,848,847,848,2
20130301|2012-06-29 03:00,29,848.25,848.25,848.25,848.25,2
20130301|2012-06-29 04:00,29,850,850,850,850,1
20130301|2012-06-29 06:00,29,850.5,850.5,850,850,2
20130301|2012-06-29 07:00,29,851.25,857.25,850,850.25,15
20130301|2012-06-29 07:30,29,847.25,861.25,847,855.75,39
20130301|2012-06-29 08:00,29,857.5,857.5,857.5,857.5,2
20130301|2012-06-29 08:30,29,853.5,853.5,845.75,845.75,12
20130301|2012-06-29 09:00,29,848.75,848.75,848.75,848.75,5
20130301|2012-06-29 09:30,29,853,853,848.25,848.5,14
20130301|2012-06-29 10:00,29,850,852.25,850,852.25,3
20130301|2012-06-29 11:00,29,852,854.25,852,852,9
20130301|2012-06-29 11:30,29,854.75,854.75,854.75,854.75,3
20130301|2012-06-29 12:00,29,853.5,853.5,852.75,852.75,4
20130301|2012-06-29 12:30,29,855.75,855.75,855.75,855.75,2
20130301|2012-06-29 13:00,29,855.25,857.5,855.25,856,8
20130301|2012-06-29 13:30,29,858.75,860.5,854.25,860.5,30
20130301|2012-07-01 17:00,2,865,866.25,865,866.25,6
20130301|2012-07-01 17:30,2,869.75,870,869.75,870,3
20130301|2012-07-01 18:30,2,869,869,869,869,6
20130301|2012-07-01 19:00,2,868.5,868.5,868.5,868.5,3
20130301|2012-07-02 01:00,2,862.75,862.75,862.75,862.75,1
20130301|2012-07-02 03:30,2,869,869,869,869,2
20130301|2012-07-02 04:00,2,866,866,865,865,3
20130301|2012-07-02 07:00,2,862.25,865,862.25,865,5
20130301|2012-07-02 09:00,2,864,864,863.5,864,3
20130301|2012-07-02 09:30,2,861.5,861.5,860.5,860.5,4
20130301|2012-07-02 10:00,2,860.5,860.5,859.5,859.5,5
20130301|2012-07-02 10:30,2,860.5,865.75,860.5,865.75,6
20130301|2012-07-02 11:00,2,865.25,866,865.25,866,5
20130301|2012-07-02 11:30,2,867.25,868.75,867.25,868,5
20130301|2012-07-02 12:00,2,869,869,869,869,1
20130301|2012-07-02 12:30,2,870,870,869,869,2
20130301|2012-07-02 13:00,2,870.75,871,870.75,871,5
20130301|2012-07-02 13:30,2,866.5,875,866.5,875,10
20130301|2012-07-02 17:00,3,877.5,877.5,877.5,877.5,1
20130301|2012-07-02 20:00,3,877,877,877,877,1
20130301|2012-07-02 21:00,3,877.5,877.5,877.5,877.5,1
20130301|2012-07-02 21:30,3,877.5,877.5,877.5,877.5,3
20130301|2012-07-02 22:00,3,877.5,877.5,877.5,877.5,3
20130301|2012-07-03 01:00,3,879,879,879,879,1
20130301|2012-07-03 03:30,3,875.75,875.75,875.25,875.25,2
20130301|2012-07-03 08:30,3,876,877,876,877,3
20130301|2012-07-03 09:00,3,879.5,879.5,879.5,879.5,4
20130301|2012-07-03 09:30,3,879.25,880.75,879,880.75,8
20130301|2012-07-03 10:00,3,888,898,888,898,43
20130301|2012-07-03 10:30,3,895,895,894,894,6
20130301|2012-07-03 11:00,3,895.5,897.5,894,897.5,23
20130301|2012-07-03 11:30,3,897.5,908.5,897.5,905.5,63
20130301|2012-07-03 12:00,3,904.25,904.25,904.25,904.25,1
20130301|2012-07-05 09:30,5,915.5,931.5,912.75,931.5,63
20130301|2012-07-05 10:00,5,926.25,929,925.5,928,13
20130301|2012-07-05 10:30,5,928,929.25,926.25,926.25,22
20130301|2012-07-05 11:00,5,926.5,926.5,925.5,926,5
20130301|2012-07-05 11:30,5,927.5,939.75,927.5,939.75,255
20130301|2012-07-05 12:00,5,939.5,939.5,935,935.25,27
20130301|2012-07-05 12:30,5,934,935.5,934,934.5,3
20130301|2012-07-05 13:00,5,934.75,938.25,934.75,938.25,14
20130301|2012-07-05 13:30,5,938.5,940.25,935,939.25,25
20130301|2012-07-05 17:00,6,939,939,934,934,7
20130301|2012-07-05 17:30,6,933,933,931.75,931.75,4
20130301|2012-07-05 21:00,6,925.75,926,923.75,926,4
20130301|2012-07-05 21:30,6,924,924,924,924,1
20130301|2012-07-06 02:30,6,926.25,926.25,926.25,926.25,1
20130301|2012-07-06 03:00,6,925.5,925.5,925.5,925.5,1
20130301|2012-07-06 03:30,6,925.5,925.5,925.5,925.5,1
20130301|2012-07-06 07:00,6,926.75,926.75,923.5,923.5,3
20130301|2012-07-06 07:30,6,915.25,915.25,911,911,15
20130301|2012-07-06 08:00,6,909.5,917,909.25,917,21
20130301|2012-07-06 09:00,6,918,920,918,920,11
20130301|2012-07-06 09:30,6,921,925,921,923.25,55
20130301|2012-07-06 10:00,6,922.5,932.5,922.25,932,45
20130301|2012-07-06 10:30,6,931.75,931.75,929.75,929.75,4
20130301|2012-07-06 11:00,6,930,930,930,930,2
20130301|2012-07-06 11:30,6,928.75,929,928,928,14
20130301|2012-07-06 12:00,6,928.25,928.25,923.75,923.75,7
20130301|2012-07-06 12:30,6,926,928,923.5,923.5,19
20130301|2012-07-06 13:00,6,923,923.25,922.5,922.5,7
20130301|2012-07-06 13:30,6,920,920.5,910.5,910.75,34
20130301|2012-07-08 17:00,9,918,923.5,918,923.25,4
20130301|2012-07-08 17:30,9,924.5,924.5,924.5,924.5,1
20130301|2012-07-08 18:30,9,922.75,922.75,922.75,922.75,1
20130301|2012-07-08 20:30,9,923.25,923.25,923.25,923.25,1
20130301|2012-07-08 22:30,9,924,924,923.75,923.75,2
20130301|2012-07-09 04:00,9,924.5,925.25,924.5,925.25,3
20130301|2012-07-09 07:30,9,927.75,927.75,927.25,927.5,7
20130301|2012-07-09 08:00,9,929.75,930,929.5,930,3
20130301|2012-07-09 08:30,9,926,926,926,926,1
20130301|2012-07-09 09:00,9,926.25,929.25,926.25,929.25,3
20130301|2012-07-09 09:30,9,936,938,936,936,9
20130301|2012-07-09 10:00,9,931.75,931.75,928.75,931,8
20130301|2012-07-09 10:30,9,931.5,931.5,931.5,931.5,1
20130301|2012-07-09 11:00,9,928.5,928.5,928.5,928.5,2
20130301|2012-07-09 12:00,9,925,925,925,925,2
20130301|2012-07-09 12:30,9,928.5,928.5,926.5,926.5,3
20130301|2012-07-09 13:00,9,929,929.25,927.5,929,8
20130301|2012-07-09 13:30,9,928,928.5,927.75,928.25,5
20130301|2012-07-09 17:00,10,925,928,925,928,2
20130301|2012-07-09 18:00,10,925,925,925,925,9
20130301|2012-07-09 18:30,10,920,920,919.25,919.25,6
20130301|2012-07-09 19:00,10,918,918,915.5,915.5,6
20130301|2012-07-10 03:30,10,917.75,917.75,917.75,917.75,1
20130301|2012-07-10 04:00,10,921.25,921.25,921.25,921.25,1
20130301|2012-07-10 07:00,10,919.25,920,919.25,920,2
20130301|2012-07-10 08:00,10,919,919,919,919,1
20130301|2012-07-10 08:30,10,916.25,916.5,910.25,910.25,15
20130301|2012-07-10 09:00,10,910.75,910.75,910.75,910.75,1
20130301|2012-07-10 09:30,10,923,923,923,923,10
20130301|2012-07-10 10:00,10,924.25,926,924.25,925.25,16
20130301|2012-07-10 10:30,10,925,926,925,926,5
20130301|2012-07-10 11:00,10,926.75,928,925,925,16
20130301|2012-07-10 11:30,10,928.25,928.25,928,928,6
20130301|2012-07-10 12:00,10,929,929,927,927,2
20130301|2012-07-10 12:30,10,929.5,929.75,929.25,929.75,5
20130301|2012-07-10 13:00,10,926.75,928.75,926,926,6
20130301|2012-07-10 13:30,10,925,925,920,920,24
20130301|2012-07-10 17:00,11,916.75,916.75,916.75,916.75,1
20130301|2012-07-10 17:30,11,919.5,919.5,919.5,919.5,3
20130301|2012-07-10 20:30,11,921.5,921.5,921.5,921.5,1
20130301|2012-07-10 21:30,11,922,922,922,922,3
20130301|2012-07-11 02:00,11,920.25,920.25,920.25,920.25,1
20130301|2012-07-11 06:30,11,925,925,925,925,5
20130301|2012-07-11 07:00,11,928,930,928,930,2
20130301|2012-07-11 07:30,11,931.75,940,931.75,935,12
20130301|2012-07-11 08:00,11,937,938,934,934,5
20130301|2012-07-11 08:30,11,934.5,935,934.5,935,2
20130301|2012-07-11 09:00,11,934,934.5,933.5,933.5,6
20130301|2012-07-11 09:30,11,930.75,931,927.25,927.25,5
20130301|2012-07-11 10:00,11,930,931.5,929.25,930.75,8
20130301|2012-07-11 10:30,11,927.25,927.25,923.5,923.5,7
20130301|2012-07-11 11:00,11,920.75,923,920,920,37
20130301|2012-07-11 11:30,11,917.5,921.5,917,917,4
20130301|2012-07-11 12:00,11,911.5,913.75,907.5,907.5,8
20130301|2012-07-11 12:30,11,906.5,910.25,905,910.25,7
20130301|2012-07-11 13:00,11,910.25,910.25,906,906,6
20130301|2012-07-11 13:30,11,908,921,908,919.5,25
20130301|2012-07-11 17:00,12,920.75,922.75,920.75,922.75,2
20130301|2012-07-11 20:00,12,919.75,919.75,919.75,919.75,2
20130301|2012-07-11 20:30,12,918.5,918.5,918.5,918.5,1
20130301|2012-07-11 22:30,12,923.25,923.25,923.25,923.25,1
20130301|2012-07-12 02:00,12,925.5,925.5,925.5,925.5,1
20130301|2012-07-12 03:00,12,929,929,929,929,1
20130301|2012-07-12 06:00,12,929.25,929.25,929.25,929.25,2
20130301|2012-07-12 07:00,12,930,930,930,930,1
20130301|2012-07-12 07:30,12,930.75,930.75,930.75,930.75,2
20130301|2012-07-12 08:00,12,931.75,931.75,931.75,931.75,2
20130301|2012-07-12 08:30,12,931.75,931.75,931.75,931.75,1
20130301|2012-07-12 09:00,12,931.5,932.25,931.25,932.25,6
20130301|2012-07-12 09:30,12,933,939.75,933,939.75,8
20130301|2012-07-12 10:00,12,936.5,940.5,936.5,940.5,21
20130301|2012-07-12 10:30,12,940.75,941,935,935,30
20130301|2012-07-12 11:00,12,937,941.5,937,941.5,18
20130301|2012-07-12 11:30,12,942.5,950,942.5,946.75,168
20130301|2012-07-12 12:00,12,945.75,946.75,945.75,946,6
20130301|2012-07-12 12:30,12,944.75,946.75,944.75,945,10
20130301|2012-07-12 13:00,12,945.25,945.25,941.25,942,16
20130301|2012-07-12 13:30,12,941.75,942.75,938.25,938.25,25
20130301|2012-07-12 17:00,13,940,940,935.75,935.75,2
20130301|2012-07-12 19:00,13,937.75,937.75,937.75,937.75,1
20130301|2012-07-12 19:30,13,937.75,937.75,937.75,937.75,2
20130301|2012-07-12 20:00,13,938.5,938.75,938,938.75,5
20130301|2012-07-12 23:30,13,939.25,939.25,939.25,939.25,1
20130301|2012-07-13 00:00,13,940,940,940,940,1
20130301|2012-07-13 00:30,13,940,940,940,940,5
20130301|2012-07-13 01:30,13,942.75,944.25,942.75,944.25,4
20130301|2012-07-13 03:30,13,948.25,950,948.25,950,2
20130301|2012-07-13 04:00,13,951.25,952.5,951.25,952.5,6
20130301|2012-07-13 06:00,13,950.25,950.25,950.25,950.25,4
20130301|2012-07-13 06:30,13,950.5,950.5,950.5,950.5,2
20130301|2012-07-13 07:30,13,953,953,953,953,1
20130301|2012-07-13 08:00,13,952.5,952.5,951,951,8
20130301|2012-07-13 08:30,13,952.25,952.25,951.25,951.25,2
20130301|2012-07-13 09:00,13,954,954,954,954,2
20130301|2012-07-13 09:30,13,954,955,949.5,949.5,26
20130301|2012-07-13 10:00,13,950,950.5,950,950.5,2
20130301|2012-07-13 10:30,13,949.5,951,948,948,6
20130301|2012-07-13 11:00,13,948,948.25,948,948.25,13
20130301|2012-07-13 11:30,13,948.5,953,948.5,953,9
20130301|2012-07-13 12:00,13,951,951,950.5,950.75,8
20130301|2012-07-13 12:30,13,951,953.5,951,952.25,9
20130301|2012-07-13 13:00,13,953.25,953.75,952.25,952.25,10
20130301|2012-07-13 13:30,13,952.25,952.25,943.75,943.75,33
20130301|2012-07-15 17:00,16,955.25,955.25,955.25,955.25,1
20130301|2012-07-15 17:30,16,957.5,957.5,957.5,957.5,3
20130301|2012-07-15 20:30,16,957.75,957.75,957.75,957.75,1
20130301|2012-07-15 21:00,16,961.25,961.25,961.25,961.25,2
20130301|2012-07-16 01:00,16,961.5,961.5,961.5,961.5,1
20130301|2012-07-16 01:30,16,961.75,961.75,961.75,961.75,1
20130301|2012-07-16 05:00,16,963,963.5,963,963.5,2
20130301|2012-07-16 08:00,16,964.25,965,964.25,965,2
20130301|2012-07-16 08:30,16,965.75,967.25,965.75,966.75,4
20130301|2012-07-16 09:00,16,967.75,976.5,967.75,976.5,19
20130301|2012-07-16 09:30,16,975.25,977.75,975.25,977.75,11
20130301|2012-07-16 10:00,16,977.75,979.75,976.25,976.25,18
20130301|2012-07-16 10:30,16,976,978,976,977.25,10
20130301|2012-07-16 11:00,16,975,977,974.5,974.5,3
20130301|2012-07-16 11:30,16,977.5,980,977.5,980,7
20130301|2012-07-16 12:00,16,980,982.25,979,982.25,9
20130301|2012-07-16 12:30,16,982,982.25,981.75,981.75,14
20130301|2012-07-16 13:00,16,982.25,986,982.25,986,12
20130301|2012-07-16 13:30,16,985.25,986.5,979,979,28
20130301|2012-07-16 17:00,17,986,986,983.5,984.5,5
20130301|2012-07-16 18:00,17,987,988,987,988,2
20130301|2012-07-16 18:30,17,988.5,988.5,988.5,988.5,1
20130301|2012-07-16 19:00,17,987.25,987.25,987.25,987.25,1
20130301|2012-07-16 20:00,17,984.5,984.5,982.5,982.5,5
20130301|2012-07-17 03:30,17,987,987,983,983,4
20130301|2012-07-17 04:00,17,982.75,982.75,982,982,8
20130301|2012-07-17 04:30,17,981.25,981.25,981,981,7
20130301|2012-07-17 05:00,17,976,976.75,976,976.75,2
20130301|2012-07-17 06:00,17,987.75,987.75,987.25,987.25,2
20130301|2012-07-17 06:30,17,990,990,990,990,2
20130301|2012-07-17 07:00,17,983.75,983.75,983.75,983.75,1
20130301|2012-07-17 07:30,17,983.75,985,983.75,985,2
20130301|2012-07-17 08:00,17,989,989,985,985,18
20130301|2012-07-17 08:30,17,986.25,986.25,985,985,17
20130301|2012-07-17 09:00,17,983,985,983,983,16
20130301|2012-07-17 09:30,17,983,987.25,983,987.25,69
20130301|2012-07-17 10:00,17,987,989.25,985.5,989.25,21
20130301|2012-07-17 10:30,17,991,1000.25,991,1000,82
20130301|2012-07-17 11:00,17,1000,1004,999.5,1002,56
20130301|2012-07-17 11:30,17,1001,1002,999,1000.25,36
20130301|2012-07-17 12:00,17,1000.25,1000.25,995,995,7
20130301|2012-07-17 12:30,17,995.5,997.75,995,995,63
20130301|2012-07-17 13:00,17,993,993,983,983,100
20130301|2012-07-17 13:30,17,984,990,983.5,987.75,40
20130301|2012-07-17 17:00,18,988,988,983,983,4
20130301|2012-07-17 17:30,18,985.75,986,985.75,986,2
20130301|2012-07-17 21:30,18,986.75,986.75,986.75,986.75,1
20130301|2012-07-18 03:00,18,980,980,980,980,20
20130301|2012-07-18 04:00,18,975,975,975,975,20
20130301|2012-07-18 04:30,18,979.75,983.75,979.75,983.75,2
20130301|2012-07-18 05:00,18,981.25,981.25,981.25,981.25,1
20130301|2012-07-18 07:00,18,985.5,986.25,984.5,984.5,3
20130301|2012-07-18 07:30,18,984,985,984,985,7
20130301|2012-07-18 08:00,18,986,986,985,985.5,3
20130301|2012-07-18 08:30,18,984.75,986.25,984,986.25,5
20130301|2012-07-18 09:00,18,984,984,983,983.5,21
20130301|2012-07-18 09:30,18,984,984,978,980,34
20130301|2012-07-18 10:00,18,980,982,980,982,13
20130301|2012-07-18 10:30,18,983,984,979.25,981,41
20130301|2012-07-18 11:00,18,981,984,980.5,983,15
20130301|2012-07-18 11:30,18,983,990,983,990,26
20130301|2012-07-18 12:00,18,992,997,992,997,12
20130301|2012-07-18 13:00,18,996,996,996,996,1
20130301|2012-07-18 13:30,18,993.5,1000,991.5,1000,87
20130301|2012-07-18 14:00,18,997.25,997.25,997.25,997.25,1
20130301|2012-07-18 18:30,19,993.25,993.25,993,993,6
20130301|2012-07-18 19:00,19,994,994,994,994,2
20130301|2012-07-18 20:00,19,995,995,994,994,3
20130301|2012-07-18 20:30,19,995,995,995,995,1
20130301|2012-07-18 21:00,19,996,996,996,996,4
20130301|2012-07-18 23:00,19,997,997,997,997,2
20130301|2012-07-18 23:30,19,998,998,998,998,4
20130301|2012-07-19 00:30,19,1001.5,1001.75,1001.5,1001.75,2
20130301|2012-07-19 01:00,19,1001.75,1002.5,1001.75,1002.5,4
20130301|2012-07-19 02:00,19,1004.5,1006,1004.5,1006,4
20130301|2012-07-19 02:30,19,1006.25,1013.5,1006.25,1013.5,12
20130301|2012-07-19 03:30,19,1009,1009.75,1009,1009.75,3
20130301|2012-07-19 04:00,19,1005.25,1005.25,1005.25,1005.25,2
20130301|2012-07-19 04:30,19,1005.25,1005.25,1005.25,1005.25,1
20130301|2012-07-19 06:30,19,1005.5,1005.5,1005,1005,2
20130301|2012-07-19 07:00,19,1006.25,1007.25,1005.75,1005.75,3
20130301|2012-07-19 07:30,19,1007,1007.5,1003.5,1003.5,3
20130301|2012-07-19 08:00,19,1011,1011.5,1008.75,1010,10
20130301|2012-07-19 08:30,19,1011,1022,1011,1021,25
20130301|2012-07-19 09:00,19,1022,1022,1018.25,1018.25,12
20130301|2012-07-19 09:30,19,1012.75,1014.5,1005,1014.5,62
20130301|2012-07-19 10:00,19,1016,1018.75,1014.25,1018.75,32
20130301|2012-07-19 10:30,19,1017.25,1022,1017,1021.75,39
20130301|2012-07-19 11:00,19,1022,1027.25,1021.75,1025,24
20130301|2012-07-19 11:30,19,1026.5,1026.75,1021.75,1021.75,9
20130301|2012-07-19 12:00,19,1019.25,1019.25,1016.75,1016.75,6
20130301|2012-07-19 12:30,19,1015.25,1016,1015,1016,13
20130301|2012-07-19 13:00,19,1019.5,1020.75,1018,1018,11
20130301|2012-07-19 13:30,19,1018,1020.75,1015,1015,98
20130301|2012-07-19 17:00,20,1018,1018,1012,1013,4
20130301|2012-07-19 17:30,20,1016.75,1016.75,1016.25,1016.5,3
20130301|2012-07-19 18:00,20,1016,1016,1016,1016,1
20130301|2012-07-19 18:30,20,1015,1017,1015,1017,3
20130301|2012-07-19 20:30,20,1015.5,1015.5,1015.5,1015.5,1
20130301|2012-07-19 21:00,20,1015.5,1015.5,1015.5,1015.5,1
20130301|2012-07-20 02:30,20,1017.5,1018,1017.5,1018,2
20130301|2012-07-20 03:00,20,1018.5,1018.5,1018.5,1018.5,2
20130301|2012-07-20 03:30,20,1019.75,1019.75,1019.75,1019.75,2
20130301|2012-07-20 04:00,20,1016.5,1016.75,1016.5,1016.75,2
20130301|2012-07-20 05:00,20,1016.5,1017,1016.5,1017,7
20130301|2012-07-20 05:30,20,1014,1014,1014,1014,1
20130301|2012-07-20 06:30,20,1017,1017,1017,1017,2
20130301|2012-07-20 07:30,20,1020.25,1024,1020.25,1023.25,4
20130301|2012-07-20 08:00,20,1024.75,1025,1024.75,1025,2
20130301|2012-07-20 08:30,20,1023.75,1023.75,1021,1021,11
20130301|2012-07-20 09:00,20,1019.5,1024,1019.5,1024,5
20130301|2012-07-20 09:30,20,1024,1024,1022.5,1022.5,8
20130301|2012-07-20 10:00,20,1022.75,1024.25,1019.5,1020.75,12
20130301|2012-07-20 10:30,20,1020.75,1020.75,1018.25,1020,8
20130301|2012-07-20 11:00,20,1017,1019,1017,1019,3
20130301|2012-07-20 11:30,20,1015,1015,1011.25,1013,42
20130301|2012-07-20 12:00,20,1015,1022.25,1015,1020,30
20130301|2012-07-20 12:30,20,1020.25,1023,1020,1022.5,22
20130301|2012-07-20 13:00,20,1022,1025.5,1022,1025.5,33
20130301|2012-07-20 13:30,20,1024.25,1031.75,1024.25,1031.75,42
20130301|2012-07-22 17:00,23,1025,1028.75,1023.25,1024.25,11
20130301|2012-07-22 17:30,23,1028.5,1033,1028.5,1033,5
20130301|2012-07-22 18:00,23,1034.5,1034.5,1034.5,1034.5,1
20130301|2012-07-22 19:00,23,1032,1032,1032,1032,1
20130301|2012-07-22 19:30,23,1028.25,1031.5,1028.25,1031.5,4
20130301|2012-07-22 21:00,23,1030,1030,1030,1030,5
20130301|2012-07-22 21:30,23,1030,1030,1030,1030,5
20130301|2012-07-23 00:00,23,1028,1028,1028,1028,1
20130301|2012-07-23 03:30,23,1025,1025,1020,1020,6
20130301|2012-07-23 04:30,23,1020,1020,1020,1020,4
20130301|2012-07-23 05:30,23,1014.25,1014.25,1013.75,1013.75,2
20130301|2012-07-23 06:30,23,1014.5,1017,1012.25,1012.25,8
20130301|2012-07-23 07:30,23,1013.75,1015.5,1013.75,1015.5,2
20130301|2012-07-23 08:00,23,1014,1014,1014,1014,1
20130301|2012-07-23 08:30,23,1012,1015.25,1010,1010,26
20130301|2012-07-23 09:00,23,1010.25,1010.5,1006,1010.5,27
20130301|2012-07-23 09:30,23,1011.25,1017.25,1011.25,1015.25,10
20130301|2012-07-23 10:00,23,1014,1023.5,1013.75,1023.5,13
20130301|2012-07-23 10:30,23,1023.25,1023.25,1020,1020,15
20130301|2012-07-23 11:00,23,1020.25,1020.25,1020,1020,18
20130301|2012-07-23 11:30,23,1020,1020,1018,1020,23
20130301|2012-07-23 12:00,23,1015.25,1015.25,1010,1010,30
20130301|2012-07-23 12:30,23,1010,1010,1007.5,1009,12
20130301|2012-07-23 13:00,23,1014.75,1015.25,1011.5,1011.5,12
20130301|2012-07-23 13:30,23,1015.75,1015.75,1006,1006,18
20130301|2012-07-23 14:00,23,1005,1005,1005,1005,5
20130301|2012-07-23 17:00,24,1007.5,1007.5,1007.5,1007.5,2
20130301|2012-07-23 17:30,24,1005,1005,1005,1005,14
20130301|2012-07-23 18:00,24,999,999,999,999,6
20130301|2012-07-23 18:30,24,999,999,995,995,15
20130301|2012-07-23 19:00,24,997.75,997.75,997.25,997.5,6
20130301|2012-07-23 19:30,24,996.25,996.25,995,995,17
20130301|2012-07-23 20:00,24,996,996,996,996,3
20130301|2012-07-23 20:30,24,995,995,994.25,994.25,4
20130301|2012-07-23 21:00,24,992.5,992.5,992,992,2
20130301|2012-07-24 03:00,24,1000,1000,1000,1000,1
20130301|2012-07-24 04:00,24,996.75,996.75,996.75,996.75,1
20130301|2012-07-24 06:30,24,998.75,1000,998.75,1000,15
20130301|2012-07-24 07:00,24,1001,1001,996,996,10
20130301|2012-07-24 07:30,24,994.75,994.75,987,987,11
20130301|2012-07-24 08:00,24,989,990.5,986.25,986.25,23
20130301|2012-07-24 08:30,24,986,986,985,985,34
20130301|2012-07-24 09:00,24,985,985,977,978.25,30
20130301|2012-07-24 09:30,24,975.5,979.25,971.25,972.75,48
20130301|2012-07-24 10:00,24,971,974.25,971,971,18
20130301|2012-07-24 10:30,24,970,970.25,953.25,953.25,26
20130301|2012-07-24 11:00,24,952.75,960.5,947.5,960.5,64
20130301|2012-07-24 11:30,24,958.75,960.5,957,957,25
20130301|2012-07-24 12:00,24,958.25,967.75,958.25,964.25,23
20130301|2012-07-24 12:30,24,964,975,963.75,973,73
20130301|2012-07-24 13:00,24,973.5,977.25,973,973.75,40
20130301|2012-07-24 13:30,24,973,974.5,968.75,974.5,67
20130301|2012-07-24 17:00,25,974.25,974.25,972,973.5,9
20130301|2012-07-24 17:30,25,975,975,972.75,972.75,2
20130301|2012-07-24 19:00,25,961,962,961,962,10
20130301|2012-07-24 19:30,25,962,962,962,962,2
20130301|2012-07-24 20:00,25,962,965.75,962,965.75,25
20130301|2012-07-24 21:00,25,970,970,970,970,1
20130301|2012-07-25 03:00,25,979,979,979,979,1
20130301|2012-07-25 05:30,25,981.5,981.5,981.5,981.5,8
20130301|2012-07-25 07:00,25,984.75,985,984.25,985,7
20130301|2012-07-25 07:30,25,987,987.25,987,987.25,6
20130301|2012-07-25 08:00,25,995,995,995,995,3
20130301|2012-07-25 08:30,25,994,995.5,994,995.5,11
20130301|2012-07-25 09:00,25,997,1002,997,1002,20
20130301|2012-07-25 09:30,25,995.75,1000,995,996,18
20130301|2012-07-25 10:00,25,997,997.25,997,997.25,5
20130301|2012-07-25 10:30,25,998.75,999.5,998.5,999,15
20130301|2012-07-25 11:00,25,999,1000.5,999,1000,18
20130301|2012-07-25 11:30,25,1001.5,1003.25,1000.75,1000.75,21
20130301|2012-07-25 12:00,25,1000.75,1000.75,1000.75,1000.75,1
20130301|2012-07-25 12:30,25,995.25,995.25,992,992,16
20130301|2012-07-25 13:00,25,995.5,999.5,995.5,999.5,3
20130301|2012-07-25 13:30,25,993.5,999,991,991,16
20130301|2012-07-25 17:00,26,988.75,988.75,984.75,984.75,3
20130301|2012-07-25 17:30,26,980.25,980.25,980.25,980.25,1
20130301|2012-07-26 05:30,26,989.75,989.75,989.75,989.75,1
20130301|2012-07-26 08:00,26,990,990,990,990,1
20130301|2012-07-26 08:30,26,990,990,990,990,1
20130301|2012-07-26 09:00,26,984.75,984.75,984.5,984.75,11
20130301|2012-07-26 09:30,26,984.5,986,982.5,984.75,23
20130301|2012-07-26 10:00,26,985,987.5,984.5,984.75,26
20130301|2012-07-26 10:30,26,981.5,981.5,980,980,26
20130301|2012-07-26 11:00,26,979.25,979.25,971.5,973.5,9
20130301|2012-07-26 11:30,26,980,981,979.5,979.5,8
20130301|2012-07-26 12:00,26,980.75,981.5,980,980,17
20130301|2012-07-26 12:30,26,978.5,978.5,972.25,972.5,10
20130301|2012-07-26 13:00,26,974,974,974,974,5
20130301|2012-07-26 13:30,26,972.5,972.5,966.75,967.25,15
20130301|2012-07-26 17:00,27,969.5,969.5,968,968,8
20130301|2012-07-26 18:30,27,968,968,968,968,4
20130301|2012-07-26 19:30,27,968.75,968.75,968.75,968.75,2
20130301|2012-07-26 21:00,27,968.25,968.25,968.25,968.25,1
20130301|2012-07-26 23:30,27,968.25,968.25,968.25,968.25,2
20130301|2012-07-27 04:30,27,981.75,981.75,981.75,981.75,1
20130301|2012-07-27 06:30,27,984,984,984,984,1
20130301|2012-07-27 07:00,27,984,984,984,984,2
20130301|2012-07-27 07:30,27,982,982,982,982,1
20130301|2012-07-27 08:00,27,983,983,983,983,4
20130301|2012-07-27 08:30,27,983,984,983,984,4
20130301|2012-07-27 09:00,27,986,988,985.75,985.75,19
20130301|2012-07-27 09:30,27,983,992.5,982.25,988.25,43
20130301|2012-07-27 10:00,27,986.5,994.5,986,994.5,25
20130301|2012-07-27 10:30,27,993.5,994.75,992.75,992.75,13
20130301|2012-07-27 11:00,27,992.75,993,990,993,15
20130301|2012-07-27 11:30,27,994,994,991.25,992,7
20130301|2012-07-27 12:00,27,991.5,991.75,991.5,991.75,2
20130301|2012-07-27 12:30,27,991.75,992,990.5,991.75,4
20130301|2012-07-27 13:00,27,990.75,990.75,982.75,984.75,24
20130301|2012-07-27 13:30,27,983.5,984,977,984,43
20130301|2012-07-29 17:00,30,990,990,987.25,987.25,7
20130301|2012-07-29 17:30,30,990,990,990,990,1
20130301|2012-07-30 01:00,30,995,997,995,997,2
20130301|2012-07-30 02:00,30,997,997,997,997,1
20130301|2012-07-30 07:00,30,999.25,1000,999.25,1000,4
20130301|2012-07-30 08:00,30,994,995,994,994.5,5
20130301|2012-07-30 08:30,30,994.5,994.5,992,993.75,5
20130301|2012-07-30 09:00,30,994,994,990.5,991,13
20130301|2012-07-30 09:30,30,991,994,990,990.5,18
20130301|2012-07-30 10:00,30,992,994,992,994,34
20130301|2012-07-30 10:30,30,993.25,994.5,992.75,992.75,8
20130301|2012-07-30 11:00,30,992.75,995,992,994.25,15
20130301|2012-07-30 11:30,30,996,996.25,996,996.25,3
20130301|2012-07-30 12:00,30,996.75,997.25,993.75,993.75,16
20130301|2012-07-30 12:30,30,994.5,994.5,994.5,994.5,2
20130301|2012-07-30 13:00,30,995.25,995.5,993.75,994,5
20130301|2012-07-30 13:30,30,994,994,988,990,57
20130301|2012-07-30 17:00,31,990,990,990,990,1
20130301|2012-07-31 08:00,31,983,985.75,983,985.75,2
20130301|2012-07-31 08:30,31,984,985,982.25,982.25,10
20130301|2012-07-31 09:00,31,980.75,980.75,978.5,979.5,5
20130301|2012-07-31 09:30,31,979,979,968,971.5,57
20130301|2012-07-31 10:00,31,972,974.75,970,971.5,11
20130301|2012-07-31 10:30,31,971,973.25,971,971.5,8
20130301|2012-07-31 11:00,31,970.5,971,969,969,3
20130301|2012-07-31 11:30,31,971.75,976,971.25,974,17
20130301|2012-07-31 12:00,31,973,973,970,971.5,6
20130301|2012-07-31 12:30,31,965.75,965.75,965.75,965.75,1
20130301|2012-07-31 13:00,31,969,976.75,968.25,971.25,20
20130301|2012-07-31 13:30,31,975.5,976.75,966.5,966.5,33
20130301|2012-07-31 17:30,1,971,971,971,971,1
20130301|2012-07-31 18:30,1,970,971,970,971,6
20130301|2012-07-31 19:30,1,966.75,966.75,966.75,966.75,1
20130301|2012-07-31 21:30,1,969,969,969,969,1
20130301|2012-07-31 22:00,1,971,971,971,971,1
20130301|2012-08-01 00:30,1,970.75,970.75,970.75,970.75,1
20130301|2012-08-01 01:30,1,968,968,968,968,1
20130301|2012-08-01 03:30,1,960,960,960,960,1
20130301|2012-08-01 04:00,1,960,960,959.5,959.5,6
20130301|2012-08-01 04:30,1,955.5,955.5,955,955,2
20130301|2012-08-01 06:00,1,955,955,955,955,19
20130301|2012-08-01 06:30,1,954.25,955,953.25,955,8
20130301|2012-08-01 07:00,1,955,955,953,953,2
20130301|2012-08-01 08:00,1,959.75,959.75,958.75,958.75,3
20130301|2012-08-01 08:30,1,954.75,955,953.25,953.75,8
20130301|2012-08-01 09:00,1,953.25,953.25,948,949,73
20130301|2012-08-01 09:30,1,951,958.25,951,953.75,42
20130301|2012-08-01 10:00,1,955.5,955.5,949.5,950,15
20130301|2012-08-01 10:30,1,950.5,950.5,944.75,948.75,34
20130301|2012-08-01 11:00,1,948.25,948.25,942,945.75,77
20130301|2012-08-01 11:30,1,947,947.5,945.75,945.75,10
20130301|2012-08-01 12:00,1,947.5,947.75,945.75,945.75,3
20130301|2012-08-01 12:30,1,946.25,946.25,943,944,7
20130301|2012-08-01 13:00,1,944.25,946.5,941.25,944.5,17
20130301|2012-08-01 13:30,1,944.5,955.5,944.5,955.5,23
20130301|2012-08-01 14:00,1,951.25,951.25,951.25,951.25,1
20130301|2012-08-01 17:00,2,958.5,960,956.25,960,8
20130301|2012-08-01 17:30,2,953.5,954,952,952,6
20130301|2012-08-01 18:00,2,953.75,953.75,953.75,953.75,1
20130301|2012-08-01 23:30,2,956,956,956,956,1
20130301|2012-08-02 00:30,2,956,957.5,956,957.5,2
20130301|2012-08-02 02:00,2,955.25,955.25,952.5,952.5,2
20130301|2012-08-02 03:00,2,949.5,952.5,949.5,952.5,2
20130301|2012-08-02 03:30,2,952.5,952.75,952.5,952.75,6
20130301|2012-08-02 04:30,2,951,951,951,951,1
20130301|2012-08-02 05:00,2,948.25,948.25,948.25,948.25,1
20130301|2012-08-02 05:30,2,946.5,946.5,946.5,946.5,5
20130301|2012-08-02 06:00,2,946.5,948.25,946.5,948.25,5
20130301|2012-08-02 06:30,2,948.5,949,948.5,949,2
20130301|2012-08-02 07:00,2,947,952,947,952,3
20130301|2012-08-02 07:30,2,952.75,953,944.25,944.25,13
20130301|2012-08-02 08:00,2,948.75,953,948.75,950,68
20130301|2012-08-02 08:30,2,947.5,955,947.5,949.25,61
20130301|2012-08-02 09:00,2,948.5,948.5,943,943.25,13
20130301|2012-08-02 09:30,2,945,948.75,941.25,948,55
20130301|2012-08-02 10:00,2,948,948.75,946,946,21
20130301|2012-08-02 10:30,2,948,952,947.75,950,12
20130301|2012-08-02 11:00,2,952.75,956,952.5,954.25,21
20130301|2012-08-02 11:30,2,952.5,957.25,952.5,957.25,21
20130301|2012-08-02 12:00,2,957.5,957.5,953.25,953.25,16
20130301|2012-08-02 12:30,2,954.25,954.25,952,954,28
20130301|2012-08-02 13:00,2,958.5,958.5,957.5,958.5,8
20130301|2012-08-02 13:30,2,955,955,941.75,943.75,81
20130301|2012-08-02 14:00,2,944.5,944.5,942,942,7
20130301|2012-08-02 17:00,3,943.75,943.75,943.75,943.75,9
20130301|2012-08-02 19:00,3,940.5,940.5,940.25,940.25,2
20130301|2012-08-03 00:00,3,946,946,946,946,1
20130301|2012-08-03 04:00,3,945.5,945.5,945.5,945.5,1
20130301|2012-08-03 07:00,3,945.75,947.75,945.75,947.75,6
20130301|2012-08-03 07:30,3,950.25,950.25,950.25,950.25,3
20130301|2012-08-03 08:00,3,955.75,955.75,955.75,955.75,1
20130301|2012-08-03 08:30,3,955.75,959,955.5,959,10
20130301|2012-08-03 09:00,3,957.75,960,957.75,958.75,9
20130301|2012-08-03 09:30,3,958.5,964.25,955.75,963,13
20130301|2012-08-03 10:00,3,962,975,961.75,975,14
20130301|2012-08-03 10:30,3,975,975,963.25,964.25,16
20130301|2012-08-03 11:30,3,965,965.5,964.75,964.75,4
20130301|2012-08-03 12:00,3,964.75,966.5,964.5,966.5,6
20130301|2012-08-03 12:30,3,967,967,965.5,967,11
20130301|2012-08-03 13:00,3,964.5,966.5,964.5,965,9
20130301|2012-08-03 13:30,3,965,970,961,961,43
20130301|2012-08-03 14:00,3,961,961,961,961,1
20130301|2012-08-05 17:00,6,960,960,960,960,1
20130301|2012-08-06 02:30,6,960,961,960,961,3
20130301|2012-08-06 03:00,6,962,962,962,962,2
20130301|2012-08-06 05:00,6,957.75,965,957.75,965,3
20130301|2012-08-06 05:30,6,966.75,966.75,966.75,966.75,1
20130301|2012-08-06 06:00,6,962.5,964.25,962.5,964.25,2
20130301|2012-08-06 07:00,6,965.75,966.25,965.75,966.25,2
20130301|2012-08-06 07:30,6,964.25,964.25,962.25,962.25,2
20130301|2012-08-06 08:00,6,962,962,957.5,959.25,4
20130301|2012-08-06 08:30,6,959.5,960,956.75,956.75,4
20130301|2012-08-06 09:00,6,956.75,957.75,956.75,957,7
20130301|2012-08-06 09:30,6,960.5,961.75,952.75,953.75,27
20130301|2012-08-06 10:00,6,958.5,963,958.5,962,12
20130301|2012-08-06 11:00,6,957.75,958.75,957.75,958.25,11
20130301|2012-08-06 11:30,6,960,964,960,964,6
20130301|2012-08-06 12:00,6,962.25,962.25,961,961.5,6
20130301|2012-08-06 12:30,6,960.5,962,959.75,962,16
20130301|2012-08-06 13:00,6,962.25,962.25,957.5,957.5,9
20130301|2012-08-06 13:30,6,955.75,960.75,949.75,957.75,46
20130301|2012-08-06 17:00,7,956.75,956.75,956.75,956.75,1
20130301|2012-08-06 22:00,7,957.75,957.75,957.75,957.75,1
20130301|2012-08-06 22:30,7,957.75,957.75,957.75,957.75,3
20130301|2012-08-07 02:30,7,962.75,962.75,962.75,962.75,1
20130301|2012-08-07 03:00,7,961.75,965,961.75,965,4
20130301|2012-08-07 06:00,7,958.75,958.75,958.75,958.75,1
20130301|2012-08-07 06:30,7,960,960,960,960,1
20130301|2012-08-07 07:30,7,960,960,960,960,3
20130301|2012-08-07 08:00,7,959,959,956,957,17
20130301|2012-08-07 08:30,7,956,957,956,957,4
20130301|2012-08-07 09:00,7,958.25,958.25,957,957,4
20130301|2012-08-07 09:30,7,956,957,950,950,46
20130301|2012-08-07 10:00,7,950.25,957.25,950.25,957.25,5
20130301|2012-08-07 10:30,7,954.75,955.75,954.75,955.75,3
20130301|2012-08-07 11:00,7,955,955,954,954,3
20130301|2012-08-07 11:30,7,952,952,952,952,2
20130301|2012-08-07 12:00,7,951,955.5,951,955.5,21
20130301|2012-08-07 12:30,7,954.25,955.75,954,955.25,22
20130301|2012-08-07 13:00,7,955.25,957.75,955,957.25,38
20130301|2012-08-07 13:30,7,956.5,957,952,955,43
20130301|2012-08-07 17:00,8,955,955,955,955,20
20130301|2012-08-07 17:30,8,956.75,956.75,955,955,3
20130301|2012-08-07 18:00,8,955,955,955,955,9
20130301|2012-08-07 18:30,8,954.5,954.5,954.5,954.5,1
20130301|2012-08-07 19:30,8,955,955,955,955,1
20130301|2012-08-07 20:00,8,955,955,955,955,1
20130301|2012-08-07 21:30,8,955,955,955,955,1
20130301|2012-08-07 22:30,8,955,955,955,955,8
20130301|2012-08-07 23:30,8,955,955,955,955,21
20130301|2012-08-08 00:30,8,954,954,954,954,3
20130301|2012-08-08 01:00,8,954,954,954,954,1
20130301|2012-08-08 01:30,8,954,954,954,954,12
20130301|2012-08-08 02:00,8,954,954,954,954,14
20130301|2012-08-08 04:30,8,951.75,951.75,951.75,951.75,1
20130301|2012-08-08 05:00,8,951,951,951,951,10
20130301|2012-08-08 06:00,8,949,949,948.25,949,35
20130301|2012-08-08 06:30,8,949.75,951.75,949.75,951.75,5
20130301|2012-08-08 07:30,8,949,949,948.25,949,7
20130301|2012-08-08 08:00,8,950,955.5,950,955.5,6
20130301|2012-08-08 08:30,8,951,951,951,951,4
20130301|2012-08-08 09:00,8,949,949,945.75,945.75,13
20130301|2012-08-08 09:30,8,948.25,950,943.75,950,26
20130301|2012-08-08 10:00,8,952,952,947,947.75,7
20130301|2012-08-08 10:30,8,950.25,955.25,949.25,954.75,25
20130301|2012-08-08 11:00,8,955,955.75,955,955.75,23
20130301|2012-08-08 11:30,8,955.75,957,955.75,956,22
20130301|2012-08-08 12:00,8,954.25,956,953.25,956,28
20130301|2012-08-08 12:30,8,958.75,960,954.75,956.75,76
20130301|2012-08-08 13:00,8,956,956.25,953.25,955.25,27
20130301|2012-08-08 13:30,8,956.25,966.5,955,966.5,64
20130301|2012-08-08 17:00,9,962.75,962.75,961.75,961.75,2
20130301|2012-08-08 17:30,9,961,961,961,961,1
20130301|2012-08-08 22:00,9,963.75,963.75,963.75,963.75,1
20130301|2012-08-08 23:00,9,965,965,965,965,2
20130301|2012-08-09 02:00,9,967,967,967,967,3
20130301|2012-08-09 02:30,9,967.75,967.75,967.75,967.75,1
20130301|2012-08-09 03:00,9,967.25,967.25,967.25,967.25,1
20130301|2012-08-09 04:00,9,969.25,969.25,969.25,969.25,2
20130301|2012-08-09 08:00,9,966.5,966.5,966.5,966.5,1
20130301|2012-08-09 08:30,9,964.75,964.75,964.75,964.75,1
20130301|2012-08-09 09:00,9,966,969.25,966,969.25,4
20130301|2012-08-09 09:30,9,970,979,970,977.5,39
20130301|2012-08-09 10:00,9,976.5,976.75,975,976.25,10
20130301|2012-08-09 10:30,9,975.5,977,974,977,34
20130301|2012-08-09 11:00,9,976,976.25,974.75,974.75,8
20130301|2012-08-09 11:30,9,976,976.5,973,973,15
20130301|2012-08-09 12:00,9,977,978,976,977.75,23
20130301|2012-08-09 12:30,9,980,982,979.75,979.75,28
20130301|2012-08-09 13:00,9,979,980,978,978,4
20130301|2012-08-09 13:30,9,978,978.25,974,975.75,44
20130301|2012-08-09 14:00,9,975,975,975,975,1
20130301|2012-08-09 17:00,10,980.25,980.25,975.5,975.5,11
20130301|2012-08-09 17:30,10,977,977,977,977,1
20130301|2012-08-09 19:00,10,974,974,974,974,1
20130301|2012-08-09 20:00,10,976.5,976.5,976.5,976.5,1
20130301|2012-08-09 20:30,10,976.5,976.5,976.5,976.5,1
20130301|2012-08-09 21:00,10,976.75,976.75,976.75,976.75,1
20130301|2012-08-10 04:30,10,974,974,974,974,4
20130301|2012-08-10 05:00,10,974,974,974,974,6
20130301|2012-08-10 06:00,10,975.5,976.5,975.5,975.5,3
20130301|2012-08-10 06:30,10,977.5,978,977.5,978,8
20130301|2012-08-10 07:00,10,977,982,977,982,3
20130301|2012-08-10 07:30,10,985,990.5,960.75,963,35
20130301|2012-08-10 08:00,10,960.5,963,960.5,963,5
20130301|2012-08-10 08:30,10,961.5,963.75,961.5,962.75,11
20130301|2012-08-10 09:00,10,963,970,962.75,970,5
20130301|2012-08-10 09:30,10,963.75,963.75,960.25,960.75,9
20130301|2012-08-10 10:00,10,956.75,960.75,956,960.25,17
20130301|2012-08-10 10:30,10,960.25,960.25,955.25,957.75,19
20130301|2012-08-10 11:00,10,959,959,952.5,958.25,26
20130301|2012-08-10 11:30,10,957.5,959,957.25,959,16
20130301|2012-08-10 12:00,10,960.25,965.25,960.25,965.25,6
20130301|2012-08-10 12:30,10,965.25,965.25,960.75,961.5,6
20130301|2012-08-10 13:00,10,961.5,963.5,961.5,963.5,10
20130301|2012-08-10 13:30,10,961.5,962,950.5,956,55
20130301|2012-08-13 01:30,13,945.75,945.75,945.75,945.75,1
20130301|2012-08-13 02:00,13,942.75,942.75,942.75,942.75,1
20130301|2012-08-13 02:30,13,941.75,943.25,941.75,943.25,10
20130301|2012-08-13 04:30,13,944.75,944.75,944.75,944.75,1
20130301|2012-08-13 06:30,13,947.75,949.25,947.75,949.25,4
20130301|2012-08-13 07:00,13,947.5,947.5,945,945,9
20130301|2012-08-13 08:00,13,939,939,935,935,55
20130301|2012-08-13 08:30,13,935.5,935.75,934,935.25,40
20130301|2012-08-13 09:00,13,935,937.5,934,937.25,8
20130301|2012-08-13 09:30,13,938,940.5,936.5,937.5,32
20130301|2012-08-13 10:00,13,938,940.75,937.5,939,11
20130301|2012-08-13 10:30,13,940,941,940,940.75,17
20130301|2012-08-13 11:00,13,940,941,939.5,939.5,19
20130301|2012-08-13 11:30,13,939.5,941,939.5,941,11
20130301|2012-08-13 12:00,13,943.5,943.75,941,941,33
20130301|2012-08-13 12:30,13,937.75,939.5,937.75,939.5,3
20130301|2012-08-13 13:00,13,939,939,937.5,938,9
20130301|2012-08-13 13:30,13,936,936.25,930,931.5,54
20130301|2012-08-13 14:00,13,930,930,930,930,1
20130301|2012-08-13 17:00,14,934,934,933.25,933.25,3
20130301|2012-08-13 18:00,14,934.25,934.25,934.25,934.25,1
20130301|2012-08-13 21:00,14,935,935,935,935,1
20130301|2012-08-13 21:30,14,935,935.25,935,935.25,2
20130301|2012-08-14 01:00,14,935.5,938,935.5,938,9
20130301|2012-08-14 01:30,14,938,938.75,938,938.75,5
20130301|2012-08-14 02:30,14,934.5,934.5,934.5,934.5,2
20130301|2012-08-14 05:00,14,939.5,939.5,939.5,939.5,1
20130301|2012-08-14 05:30,14,939.75,939.75,939.75,939.75,1
20130301|2012-08-14 07:00,14,938,938,938,938,1
20130301|2012-08-14 08:00,14,936,941.25,934.75,941.25,23
20130301|2012-08-14 08:30,14,935.5,935.5,933.5,933.5,7
20130301|2012-08-14 09:00,14,932.5,932.5,927.5,930.5,22
20130301|2012-08-14 09:30,14,930,931.25,929,931,15
20130301|2012-08-14 10:00,14,931,931,925,926,92
20130301|2012-08-14 10:30,14,929,929.25,927.25,928,27
20130301|2012-08-14 11:00,14,927.25,929,926.5,929,13
20130301|2012-08-14 11:30,14,928.25,928.25,927.5,927.5,3
20130301|2012-08-14 12:30,14,925,925,924.5,924.5,10
20130301|2012-08-14 13:00,14,925,927.5,925,927.5,18
20130301|2012-08-14 13:30,14,927.5,927.5,920.75,922.25,27
20130301|2012-08-14 17:00,15,920,923.25,920,923.25,18
20130301|2012-08-14 18:00,15,923.5,923.75,923.5,923.75,3
20130301|2012-08-14 21:30,15,924,924,924,924,1
20130301|2012-08-15 01:30,15,924.75,924.75,924.75,924.75,1
20130301|2012-08-15 02:00,15,925.25,925.25,925.25,925.25,1
20130301|2012-08-15 02:30,15,927,928,927,928,9
20130301|2012-08-15 05:30,15,928,928,928,928,1
20130301|2012-08-15 06:00,15,928,928,928,928,1
20130301|2012-08-15 07:00,15,926.75,929,926.75,929,3
20130301|2012-08-15 07:30,15,922.5,922.5,922.5,922.5,2
20130301|2012-08-15 08:00,15,925,926.25,925,926.25,4
20130301|2012-08-15 08:30,15,926.25,926.25,926.25,926.25,1
20130301|2012-08-15 09:00,15,926.25,928.5,926.25,928.5,3
20130301|2012-08-15 09:30,15,928,930,927.75,929.25,19
20130301|2012-08-15 10:00,15,928.5,928.5,924,924,47
20130301|2012-08-15 10:30,15,923.75,925,923,925,30
20130301|2012-08-15 11:00,15,926.25,928.5,926.25,928.5,49
20130301|2012-08-15 11:30,15,927.25,927.75,927,927.75,5
20130301|2012-08-15 12:30,15,928,930,928,928,16
20130301|2012-08-15 13:00,15,928.75,930,928.5,929.25,50
20130301|2012-08-15 13:30,15,930,934,928.25,933,71
20130301|2012-08-15 17:00,16,931,931,928.75,930.75,3
20130301|2012-08-15 20:30,16,930.5,930.5,930.5,930.5,1
20130301|2012-08-15 21:30,16,930.5,930.5,930.5,930.5,1
20130301|2012-08-15 22:00,16,930.5,930.5,930.5,930.5,1
20130301|2012-08-16 00:00,16,932.5,932.5,932.5,932.5,1
20130301|2012-08-16 02:30,16,932,932,932,932,1
20130301|2012-08-16 03:30,16,933,943,933,943,4
20130301|2012-08-16 05:30,16,947.75,947.75,945.5,945.5,2
20130301|2012-08-16 07:00,16,945,945.5,945,945.5,12
20130301|2012-08-16 07:30,16,945.5,945.5,945.5,945.5,3
20130301|2012-08-16 08:00,16,945,945,942.75,943.75,15
20130301|2012-08-16 08:30,16,944.25,945,941.75,943.75,53
20130301|2012-08-16 09:00,16,943.75,944.5,943.75,944.5,19
20130301|2012-08-16 09:30,16,948,951,948,949,33
20130301|2012-08-16 10:00,16,943.5,944.5,943.5,944.5,5
20130301|2012-08-16 10:30,16,945,945.5,944.5,945,7
20130301|2012-08-16 11:00,16,946,946,942.5,944.75,14
20130301|2012-08-16 11:30,16,945.25,946.5,944.75,944.75,5
20130301|2012-08-16 12:00,16,946,947.5,946,946,15
20130301|2012-08-16 12:30,16,947,947.25,946.75,946.75,3
20130301|2012-08-16 13:00,16,945.75,946.5,945.25,946,12
20130301|2012-08-16 13:30,16,946,946,939.5,940.25,43
20130301|2012-08-16 17:00,17,940.25,940.25,939.5,939.5,2
20130301|2012-08-16 22:00,17,942.75,945,942.75,945,7
20130301|2012-08-17 02:00,17,945,945,945,945,1
20130301|2012-08-17 04:30,17,947.75,948,947.75,948,4
20130301|2012-08-17 06:00,17,947.75,947.75,946,946,2
20130301|2012-08-17 07:00,17,945,947,945,947,4
20130301|2012-08-17 07:30,17,947.5,947.75,947.5,947.75,2
20130301|2012-08-17 08:00,17,948,948,948,948,4
20130301|2012-08-17 08:30,17,950,957,950,957,20
20130301|2012-08-17 09:00,17,956.25,956.25,953.75,953.75,2
20130301|2012-08-17 09:30,17,955,956,955,955,10
20130301|2012-08-17 10:00,17,956.5,957.5,956.5,957.5,2
20130301|2012-08-17 10:30,17,957.5,957.75,955.5,955.75,38
20130301|2012-08-17 11:00,17,954.5,954.5,949,949.5,13
20130301|2012-08-17 11:30,17,948.75,952,948.75,952,46
20130301|2012-08-17 12:00,17,951.5,955.75,951.5,955.25,28
20130301|2012-08-17 12:30,17,955.75,955.75,950.75,950.75,19
20130301|2012-08-17 13:00,17,952,952,951.75,951.75,2
20130301|2012-08-17 13:30,17,951.25,951.25,949,951.25,9
20130301|2012-08-19 17:00,20,948.75,950.25,948.75,950.25,13
20130301|2012-08-20 02:30,20,950.75,952,950.75,952,4
20130301|2012-08-20 03:30,20,952,952,952,952,1
20130301|2012-08-20 06:00,20,951.75,951.75,951.75,951.75,1
20130301|2012-08-20 06:30,20,951.25,951.25,951.25,951.25,2
20130301|2012-08-20 07:30,20,948,948,948,948,2
20130301|2012-08-20 08:00,20,947.75,947.75,945,945,8
20130301|2012-08-20 08:30,20,945.5,945.5,944.5,945.5,37
20130301|2012-08-20 09:00,20,945,945,943.75,944,6
20130301|2012-08-20 09:30,20,943.25,947,943.25,947,10
20130301|2012-08-20 10:00,20,948,950,948,950,10
20130301|2012-08-20 10:30,20,952.25,952.25,952.25,952.25,2
20130301|2012-08-20 11:00,20,952,952.75,950.75,952.75,13
20130301|2012-08-20 11:30,20,951,952.25,950,952.25,15
20130301|2012-08-20 12:00,20,952.25,953,952.25,953,7
20130301|2012-08-20 12:30,20,953,955,953,954.75,8
20130301|2012-08-20 13:00,20,954.75,956,954,954.25,16
20130301|2012-08-20 13:30,20,954,954.25,952,952.25,26
20130301|2012-08-20 17:00,21,950,950,950,950,1
20130301|2012-08-20 17:30,21,950.5,950.75,950.5,950.75,5
20130301|2012-08-20 18:00,21,950.75,950.75,950.75,950.75,1
20130301|2012-08-20 21:30,21,953.5,953.5,953.5,953.5,1
20130301|2012-08-21 02:00,21,954,954,954,954,1
20130301|2012-08-21 06:00,21,954.75,955.75,954.75,955.75,3
20130301|2012-08-21 07:00,21,951.75,951.75,951.5,951.5,2
20130301|2012-08-21 08:00,21,956,957,956,957,3
20130301|2012-08-21 08:30,21,957,966.5,957,965.75,57
20130301|2012-08-21 09:00,21,962.75,964,962.25,962.25,7
20130301|2012-08-21 09:30,21,965.25,965.25,965.25,965.25,5
20130301|2012-08-21 10:00,21,965,967.25,963.75,963.75,38
20130301|2012-08-21 10:30,21,965,967.75,964.5,967.75,31
20130301|2012-08-21 11:00,21,967.5,970.5,967,970.5,16
20130301|2012-08-21 11:30,21,969,969,967.5,968,10
20130301|2012-08-21 12:00,21,966.25,969,966.25,969,7
20130301|2012-08-21 12:30,21,968.75,968.75,968.75,968.75,1
20130301|2012-08-21 13:00,21,968.5,968.5,968.5,968.5,2
20130301|2012-08-21 13:30,21,967,970.25,965.75,965.75,37
20130301|2012-08-21 14:00,21,965.5,965.5,965.5,965.5,1
20130301|2012-08-21 17:30,22,962.5,962.5,962.5,962.5,4
20130301|2012-08-21 18:00,22,962,962.25,961.75,962,6
20130301|2012-08-21 20:00,22,963.75,964,963.75,964,7
20130301|2012-08-21 22:30,22,962,962,962,962,3
20130301|2012-08-22 02:30,22,962,962,962,962,2
20130301|2012-08-22 03:00,22,962,962,962,962,3
20130301|2012-08-22 03:30,22,962,962,962,962,2
20130301|2012-08-22 04:00,22,962,962,962,962,5
20130301|2012-08-22 06:00,22,962,962,962,962,21
20130301|2012-08-22 06:30,22,962,962,962,962,67
20130301|2012-08-22 07:30,22,961.25,962.25,961,961,12
20130301|2012-08-22 08:00,22,961,962.5,961,961.25,12
20130301|2012-08-22 08:30,22,962.25,962.25,960.25,960.5,14
20130301|2012-08-22 09:00,22,962,962,962,962,1
20130301|2012-08-22 09:30,22,961.75,963.5,957.5,958.75,57
20130301|2012-08-22 10:00,22,961.5,962.5,961.5,962.5,6
20130301|2012-08-22 10:30,22,963.25,966.25,963.25,964,19
20130301|2012-08-22 11:00,22,963,965,963,964,5
20130301|2012-08-22 12:00,22,964,964,962.5,962.75,11
20130301|2012-08-22 12:30,22,961.75,962.25,961.75,962.25,4
20130301|2012-08-22 13:00,22,964,964.75,964,964.75,3
20130301|2012-08-22 13:30,22,964.75,964.75,963,963.5,55
20130301|2012-08-22 17:00,23,963.75,963.75,963.75,963.75,1
20130301|2012-08-22 17:30,23,961,961,961,961,3
20130301|2012-08-22 18:00,23,961,961,961,961,1
20130301|2012-08-23 05:00,23,964.25,964.25,964.25,964.25,1
20130301|2012-08-23 06:00,23,964,964.75,964,964.75,2
20130301|2012-08-23 06:30,23,965,965,965,965,1
20130301|2012-08-23 07:00,23,964.75,964.75,964.75,964.75,3
20130301|2012-08-23 07:30,23,965,965,964,964.5,8
20130301|2012-08-23 08:00,23,964.5,964.5,964.5,964.5,2
20130301|2012-08-23 08:30,23,964.5,965.5,964.5,964.75,28
20130301|2012-08-23 09:00,23,963.5,966.5,963.5,966.5,5
20130301|2012-08-23 09:30,23,966,966,964.25,965,11
20130301|2012-08-23 10:00,23,964,964.25,963.25,964,16
20130301|2012-08-23 10:30,23,964.25,964.25,952.5,952.5,17
20130301|2012-08-23 11:00,23,951.75,951.75,951,951,5
20130301|2012-08-23 11:30,23,951.25,951.25,948.75,948.75,3
20130301|2012-08-23 12:00,23,940.75,942.5,940,942.5,3
20130301|2012-08-23 12:30,23,940.75,944,940.75,943,27
20130301|2012-08-23 13:00,23,944.5,944.5,944.5,944.5,2
20130301|2012-08-23 13:30,23,943,944.75,943,943.25,24
20130301|2012-08-23 17:00,24,942.25,942.25,942.25,942.25,1
20130301|2012-08-23 19:30,24,943.75,944.75,943.75,944.75,8
20130301|2012-08-23 22:00,24,944.5,944.5,944.5,944.5,1
20130301|2012-08-23 23:00,24,945,946.25,945,946.25,6
20130301|2012-08-24 06:00,24,946,948.25,946,948.25,2
20130301|2012-08-24 07:00,24,948.5,948.5,948.5,948.5,1
20130301|2012-08-24 07:30,24,947,947,947,947,1
20130301|2012-08-24 08:00,24,948,948,948,948,3
20130301|2012-08-24 08:30,24,948,948,948,948,2
20130301|2012-08-24 09:00,24,947.75,948.5,947.75,948.5,8
20130301|2012-08-24 09:30,24,942,943.75,942,943.75,10
20130301|2012-08-24 10:00,24,939.5,939.5,935.5,935.5,26
20130301|2012-08-24 10:30,24,934.25,935,934,935,4
20130301|2012-08-24 11:00,24,935,938.25,935,938.25,8
20130301|2012-08-24 11:30,24,938.25,938.25,938.25,938.25,4
20130301|2012-08-24 12:00,24,938.5,938.5,936.75,937.25,6
20130301|2012-08-24 12:30,24,937.25,938,937.25,938,2
20130301|2012-08-24 13:00,24,940.75,940.75,940.25,940.25,4
20130301|2012-08-24 13:30,24,939,941.25,937.75,937.75,23
20130301|2012-08-24 14:00,24,937.5,937.5,937.5,937.5,1
20130301|2012-08-26 17:00,27,944.5,944.5,940.5,940.5,13
20130301|2012-08-26 19:30,27,948.5,948.5,948.5,948.5,1
20130301|2012-08-26 20:00,27,951.5,951.5,951.5,951.5,1
20130301|2012-08-27 03:30,27,945,945,945,945,3
20130301|2012-08-27 04:00,27,945,945,945,945,4
20130301|2012-08-27 06:00,27,943.25,943.5,943.25,943.5,2
20130301|2012-08-27 06:30,27,942,942,942,942,1
20130301|2012-08-27 07:00,27,943,943,943,943,1
20130301|2012-08-27 07:30,27,942.75,942.75,942.75,942.75,1
20130301|2012-08-27 08:00,27,943.75,943.75,939,939,6
20130301|2012-08-27 08:30,27,940,940,940,940,2
20130301|2012-08-27 09:00,27,939,939,938.5,938.5,5
20130301|2012-08-27 09:30,27,937.25,942.75,936.5,942.25,16
20130301|2012-08-27 10:00,27,940.75,940.75,939.25,939.25,6
20130301|2012-08-27 11:00,27,936.75,939.25,936.75,937.75,14
20130301|2012-08-27 11:30,27,938.25,940,938.25,940,6
20130301|2012-08-27 12:00,27,939.25,939.25,939.25,939.25,2
20130301|2012-08-27 12:30,27,938.5,939,937.25,937.75,25
20130301|2012-08-27 13:00,27,937,937,936.25,936.25,11
20130301|2012-08-27 13:30,27,935.75,936,932.75,934.5,30
20130301|2012-08-27 17:00,28,935,937,932.25,937,30
20130301|2012-08-27 17:30,28,935.75,935.75,935.75,935.75,1
20130301|2012-08-27 18:00,28,934,934,934,934,3
20130301|2012-08-27 20:30,28,936.25,936.25,936.25,936.25,7
20130301|2012-08-28 02:00,28,933,933,930.25,930.25,4
20130301|2012-08-28 04:00,28,933.25,934,933.25,934,3
20130301|2012-08-28 05:00,28,937.5,937.5,937.5,937.5,1
20130301|2012-08-28 05:30,28,937.5,937.5,937.5,937.5,3
20130301|2012-08-28 07:30,28,930.25,931.25,930.25,931.25,4
20130301|2012-08-28 08:00,28,931.5,931.5,931.25,931.25,3
20130301|2012-08-28 08:30,28,934,934,930,930,3
20130301|2012-08-28 09:00,28,930.5,931.25,928.75,930.75,28
20130301|2012-08-28 09:30,28,930,939.5,930,939.5,45
20130301|2012-08-28 10:00,28,938.25,941.25,934.5,941.25,42
20130301|2012-08-28 10:30,28,938.75,940.75,938.75,939,11
20130301|2012-08-28 11:00,28,940,940,940,940,1
20130301|2012-08-28 11:30,28,937.75,938.75,937.5,937.5,25
20130301|2012-08-28 12:00,28,936.75,936.75,935.5,935.5,7
20130301|2012-08-28 12:30,28,932,933.75,932,933.75,4
20130301|2012-08-28 13:00,28,934,934.5,933.75,934.5,11
20130301|2012-08-28 13:30,28,933,934.5,933,933,4
20130301|2012-08-28 17:00,29,932.25,932.75,932.25,932.75,4
20130301|2012-08-28 17:30,29,931.5,931.5,931.5,931.5,1
20130301|2012-08-28 20:30,29,932.5,932.5,932.5,932.5,2
20130301|2012-08-28 21:00,29,933,933,933,933,3
20130301|2012-08-28 23:00,29,933,933.25,933,933.25,2
20130301|2012-08-28 23:30,29,933.5,933.5,933.5,933.5,1
20130301|2012-08-29 01:00,29,934,934.25,934,934.25,2
20130301|2012-08-29 02:30,29,934.5,935.25,934.5,935.25,2
20130301|2012-08-29 03:00,29,937.25,937.25,937.25,937.25,6
20130301|2012-08-29 04:00,29,939,939,939,939,1
20130301|2012-08-29 04:30,29,941.25,941.25,941.25,941.25,10
20130301|2012-08-29 06:30,29,943.5,943.5,943.5,943.5,2
20130301|2012-08-29 07:30,29,942.75,942.75,942.75,942.75,4
20130301|2012-08-29 08:00,29,942,942,940.75,940.75,5
20130301|2012-08-29 08:30,29,940,941,940,941,2
20130301|2012-08-29 09:00,29,939.5,939.5,939.5,939.5,1
20130301|2012-08-29 09:30,29,946.75,950.25,945.75,950,19
20130301|2012-08-29 10:00,29,950,953.75,950,953.25,35
20130301|2012-08-29 10:30,29,953,954.75,953,953.75,46
20130301|2012-08-29 11:00,29,953.75,960,953.75,959.5,17
20130301|2012-08-29 11:30,29,960,960.25,958.25,958.25,17
20130301|2012-08-29 12:00,29,957.25,959.25,957.25,959.25,17
20130301|2012-08-29 12:30,29,960,962.25,960,962.25,16
20130301|2012-08-29 13:00,29,961.5,961.75,961.5,961.5,14
20130301|2012-08-29 13:30,29,961.25,964.25,960,964.25,16
20130301|2012-08-29 14:00,29,964.25,964.5,964.25,964.5,2
20130301|2012-08-29 17:00,30,963.75,963.75,960,960,3
20130301|2012-08-30 06:00,30,960,960,960,960,1
20130301|2012-08-30 07:00,30,960.25,960.25,957.75,957.75,10
20130301|2012-08-30 07:30,30,961.5,961.5,961.5,961.5,2
20130301|2012-08-30 08:00,30,957,957,956.5,956.5,7
20130301|2012-08-30 09:00,30,957.5,961,957.25,959,11
20130301|2012-08-30 09:30,30,959,959,953.5,954.75,71
20130301|2012-08-30 10:00,30,954.75,957,954.75,957,11
20130301|2012-08-30 10:30,30,961,963.75,961,963.25,19
20130301|2012-08-30 11:00,30,963.5,964.5,962.75,964,16
20130301|2012-08-30 11:30,30,964.5,964.5,964.5,964.5,7
20130301|2012-08-30 12:00,30,966,968.25,966,968,13
20130301|2012-08-30 12:30,30,970,975.5,970,973,65
20130301|2012-08-30 13:00,30,970.5,970.75,970.5,970.75,2
20130301|2012-08-30 13:30,30,969,969.25,963,963,21
20130301|2012-08-30 17:00,31,962,962,960.25,961.5,6
20130301|2012-08-30 17:30,31,960.25,960.25,960.25,960.25,1
20130301|2012-08-30 18:30,31,962,962,962,962,1
20130301|2012-08-30 21:30,31,963,963,963,963,1
20130301|2012-08-31 04:00,31,960.25,960.5,958.75,958.75,8
20130301|2012-08-31 05:00,31,963,963,963,963,4
20130301|2012-08-31 06:00,31,960.5,960.5,960.25,960.25,6
20130301|2012-08-31 08:00,31,960.5,961.5,960.5,961.5,4
20130301|2012-08-31 08:30,31,959.75,959.75,958.75,958.75,4
20130301|2012-08-31 09:00,31,958,959,957,957,5
20130301|2012-08-31 09:30,31,958.5,958.5,949.25,949.25,10
20130301|2012-08-31 10:00,31,951.75,951.75,950.5,950.5,17
20130301|2012-08-31 10:30,31,949.75,949.75,949.75,949.75,2
20130301|2012-08-31 11:00,31,952.25,952.25,949,951.5,16
20130301|2012-08-31 11:30,31,954.5,956.75,953,956.75,12
20130301|2012-08-31 12:00,31,956.25,956.25,953,954,32
20130301|2012-08-31 12:30,31,956.25,959.25,955.75,957.25,25
20130301|2012-08-31 13:00,31,959,959,956.5,957.5,39
20130301|2012-08-31 13:30,31,957.5,959.75,953.5,959.75,92
20130301|2012-09-04 00:00,4,970,970,969,969,3
20130301|2012-09-04 07:30,4,961.75,961.75,961.75,961.75,1
20130301|2012-09-04 08:00,4,961.25,962.25,961.25,961.5,3
20130301|2012-09-04 08:30,4,959.25,960,958,959.5,11
20130301|2012-09-04 09:00,4,961,961,960.5,960.5,2
20130301|2012-09-04 09:30,4,959,965,959,965,22
20130301|2012-09-04 10:00,4,964.75,966.75,962.5,962.5,13
20130301|2012-09-04 10:30,4,963,963.75,962,963,17
20130301|2012-09-04 11:00,4,962.75,963.5,954.25,956.5,24
20130301|2012-09-04 11:30,4,956.5,957.75,954,954,12
20130301|2012-09-04 12:00,4,953,953,953,953,2
20130301|2012-09-04 12:30,4,950.25,953.75,950.25,951.25,5
20130301|2012-09-04 13:00,4,954.25,954.25,947.5,948,10
20130301|2012-09-04 13:30,4,948.25,959.25,948.25,958.25,108
20130301|2012-09-04 14:00,4,957,957,957,957,2
20130301|2012-09-04 17:00,5,957,957,957,957,2
20130301|2012-09-04 19:30,5,957.5,957.5,957.5,957.5,7
20130301|2012-09-04 20:30,5,955,955,955,955,1
20130301|2012-09-04 21:00,5,954,954,953,953,2
20130301|2012-09-05 05:30,5,952.25,952.25,952.25,952.25,1
20130301|2012-09-05 06:30,5,951.75,951.75,951.75,951.75,1
20130301|2012-09-05 07:30,5,953,955.25,953,953.25,7
20130301|2012-09-05 08:00,5,952,952,952,952,1
20130301|2012-09-05 08:30,5,952,952.75,952,952.75,12
20130301|2012-09-05 09:00,5,952,952,952,952,3
20130301|2012-09-05 09:30,5,951.25,951.75,946.5,947.5,36
20130301|2012-09-05 10:00,5,948,948,946,946.75,23
20130301|2012-09-05 10:30,5,946,947.5,946,947.5,4
20130301|2012-09-05 11:00,5,946.5,946.5,945,946.25,14
20130301|2012-09-05 11:30,5,944.25,946.75,944,946.75,36
20130301|2012-09-05 12:00,5,944.5,944.75,942.75,942.75,14
20130301|2012-09-05 12:30,5,943.25,944.25,942,943.25,12
20130301|2012-09-05 13:00,5,943.75,943.75,942,942,12
20130301|2012-09-05 13:30,5,940.25,941.25,939,940.25,48
20130301|2012-09-05 17:00,6,941.75,942,941.75,942,14
20130301|2012-09-05 17:30,6,942,942,940.75,940.75,7
20130301|2012-09-05 18:30,6,940,942,940,942,6
20130301|2012-09-05 19:00,6,941.5,941.5,941.5,941.5,1
20130301|2012-09-05 19:30,6,942.5,942.5,942.5,942.5,1
20130301|2012-09-05 20:00,6,943.75,944,943.75,944,8
20130301|2012-09-06 00:30,6,945,945,945,945,2
20130301|2012-09-06 03:00,6,946.5,946.75,946.5,946.75,2
20130301|2012-09-06 04:00,6,947.75,947.75,947.75,947.75,1
20130301|2012-09-06 05:30,6,948.5,948.5,948.5,948.5,1
20130301|2012-09-06 06:00,6,949.75,949.75,949.75,949.75,1
20130301|2012-09-06 07:30,6,946.5,946.5,946.5,946.5,4
20130301|2012-09-06 08:00,6,951,951,951,951,1
20130301|2012-09-06 08:30,6,946.75,946.75,945,945.25,12
20130301|2012-09-06 09:00,6,945,948.25,945,948.25,62
20130301|2012-09-06 09:30,6,947.5,948.5,945.25,946.75,50
20130301|2012-09-06 10:00,6,945,947,943.75,947,162
20130301|2012-09-06 10:30,6,950,954.75,949,952.5,30
20130301|2012-09-06 11:00,6,950,952.5,949.75,952.5,18
20130301|2012-09-06 11:30,6,950.5,954,950.5,954,12
20130301|2012-09-06 12:00,6,954.75,959,954.75,959,57
20130301|2012-09-06 12:30,6,957.5,957.5,953,954.25,11
20130301|2012-09-06 13:00,6,957.5,957.75,957.5,957.75,4
20130301|2012-09-06 13:30,6,958,959.75,957.75,959.25,72
20130301|2012-09-06 17:00,7,956.25,956.25,956.25,956.25,1
20130301|2012-09-06 22:00,7,956.25,956.25,956.25,956.25,3
20130301|2012-09-07 03:30,7,957.5,957.5,957.5,957.5,1
20130301|2012-09-07 04:00,7,957,957,957,957,1
20130301|2012-09-07 07:00,7,959,959,959,959,1
20130301|2012-09-07 07:30,7,959.25,960,958.5,958.5,25
20130301|2012-09-07 08:00,7,955.5,956,955,956,12
20130301|2012-09-07 08:30,7,955.5,956.25,955,956.25,21
20130301|2012-09-07 09:00,7,955.5,955.5,954.25,954.25,3
20130301|2012-09-07 09:30,7,954.25,963.25,954.25,961.25,45
20130301|2012-09-07 10:00,7,962.25,963,962,962.75,18
20130301|2012-09-07 10:30,7,961,966.5,961,964,77
20130301|2012-09-07 11:00,7,964.75,973.25,964.75,969.25,36
20130301|2012-09-07 11:30,7,971.25,971.5,970,970.5,25
20130301|2012-09-07 12:00,7,969.5,973,968.5,972,86
20130301|2012-09-07 12:30,7,970.75,970.75,969,969,23
20130301|2012-09-07 13:00,7,970,971.75,970,971,4
20130301|2012-09-07 13:30,7,970,970,965.5,966,35
20130301|2012-09-09 17:00,10,964.75,964.75,964.75,964.75,6
20130301|2012-09-09 17:30,10,967,967,967,967,1
20130301|2012-09-10 02:00,10,968.25,968.75,968.25,968.75,3
20130301|2012-09-10 02:30,10,969.5,969.5,969.5,969.5,2
20130301|2012-09-10 03:00,10,971.5,971.5,971.5,971.5,1
20130301|2012-09-10 07:00,10,965.75,965.75,965.75,965.75,1
20130301|2012-09-10 07:30,10,962.25,962.25,962,962,2
20130301|2012-09-10 08:30,10,962.5,962.5,961,961,3
20130301|2012-09-10 09:00,10,962,964.25,961.5,962,8
20130301|2012-09-10 09:30,10,964.5,964.5,959.5,961.25,13
20130301|2012-09-10 10:00,10,959,961.75,959,961,9
20130301|2012-09-10 10:30,10,960.5,961.5,960.25,960.25,116
20130301|2012-09-10 11:00,10,961.25,964.25,961,964.25,28
20130301|2012-09-10 11:30,10,962.25,962.25,960,961.25,9
20130301|2012-09-10 12:00,10,960.5,960.5,954.75,954.75,69
20130301|2012-09-10 12:30,10,955,955.75,954,954.5,51
20130301|2012-09-10 13:00,10,955.75,955.75,953.25,953.25,44
20130301|2012-09-10 13:30,10,953.25,953.25,944.5,944.5,159
20130301|2012-09-10 17:30,11,945.25,945.25,945,945,10
20130301|2012-09-10 20:00,11,947,947.75,947,947.75,7
20130301|2012-09-11 04:30,11,947,947,947,947,1
20130301|2012-09-11 07:30,11,945.5,949.5,945.5,949.5,25
20130301|2012-09-11 08:00,11,950.25,952.75,948,948,49
20130301|2012-09-11 08:30,11,948.5,955,947.5,955,13
20130301|2012-09-11 09:00,11,954.75,955,952,952,18
20130301|2012-09-11 09:30,11,953,955.5,948,948.5,28
20130301|2012-09-11 10:00,11,947.5,947.5,942,942.75,78
20130301|2012-09-11 10:30,11,944.25,944.75,943,944,55
20130301|2012-09-11 11:00,11,946.25,948.5,946.25,946.75,22
20130301|2012-09-11 11:30,11,945,946,945,945.75,6
20130301|2012-09-11 12:00,11,947.5,948.5,947.25,948.5,55
20130301|2012-09-11 12:30,11,947.75,948,942.5,943.25,40
20130301|2012-09-11 13:00,11,944,944.5,942.25,943,27
20130301|2012-09-11 13:30,11,942.75,945.5,941,945.5,59
20130301|2012-09-11 17:00,12,945.5,945.5,944.75,944.75,3
20130301|2012-09-11 21:00,12,945.5,945.5,945,945,2
20130301|2012-09-11 21:30,12,945.5,945.5,945.5,945.5,1
20130301|2012-09-11 22:30,12,945.5,945.5,945.5,945.5,1
20130301|2012-09-12 00:30,12,947.25,947.75,947.25,947.75,7
20130301|2012-09-12 04:00,12,947.25,947.25,947.25,947.25,1
20130301|2012-09-12 05:30,12,945.5,945.5,941.75,942,4
20130301|2012-09-12 07:30,12,941,944.75,934.5,943.75,26
20130301|2012-09-12 08:00,12,946,946,946,946,1
20130301|2012-09-12 08:30,12,943.25,946.75,942.75,946.75,9
20130301|2012-09-12 09:00,12,946.75,946.75,946.5,946.5,5
20130301|2012-09-12 09:30,12,946.5,946.5,940.75,943.5,45
20130301|2012-09-12 10:00,12,945.25,945.5,940.75,942.5,67
20130301|2012-09-12 10:30,12,943.75,944,941,943.75,21
20130301|2012-09-12 11:00,12,946,949.25,946,947.25,15
20130301|2012-09-12 11:30,12,946.75,954.75,946.75,954.75,58
20130301|2012-09-12 12:00,12,955,958.75,954.5,955.75,44
20130301|2012-09-12 12:30,12,954,956.75,953.5,953.5,55
20130301|2012-09-12 13:00,12,954.5,957.25,954.5,956,20
20130301|2012-09-12 13:30,12,956.5,961.5,956.5,961.5,55
20130301|2012-09-12 14:00,12,960.25,960.25,960.25,960.25,1
20130301|2012-09-12 17:30,13,960,960,960,960,3
20130301|2012-09-12 20:00,13,958.5,958.5,958.5,958.5,1
20130301|2012-09-12 21:00,13,960,960,960,960,1
20130301|2012-09-12 22:30,13,962,962,962,962,1
20130301|2012-09-12 23:30,13,965,966,965,966,3
20130301|2012-09-13 01:00,13,966,966,966,966,1
20130301|2012-09-13 01:30,13,966,966,966,966,1
20130301|2012-09-13 03:30,13,964.25,964.25,964.25,964.25,1
20130301|2012-09-13 04:00,13,964,964,964,964,2
20130301|2012-09-13 04:30,13,966.25,966.25,966.25,966.25,2
20130301|2012-09-13 06:00,13,965.75,965.75,965.75,965.75,1
20130301|2012-09-13 06:30,13,965.25,965.25,965.25,965.25,2
20130301|2012-09-13 07:00,13,965.5,965.5,965.5,965.5,1
20130301|2012-09-13 07:30,13,965.75,965.75,965.75,965.75,1
20130301|2012-09-13 08:00,13,967,967,966,966.5,11
20130301|2012-09-13 09:00,13,963.25,965.5,963.25,965.5,38
20130301|2012-09-13 09:30,13,966,966.5,962.5,962.5,35
20130301|2012-09-13 10:00,13,965,966.5,964.25,966,80
20130301|2012-09-13 10:30,13,967.5,968.25,966,968.25,147
20130301|2012-09-13 11:00,13,967.25,968.25,967,968.25,23
20130301|2012-09-13 11:30,13,968,969.5,967,967,95
20130301|2012-09-13 12:00,13,968.25,969,966,967,70
20130301|2012-09-13 12:30,13,966.25,968,966,966,13
20130301|2012-09-13 13:00,13,967,971,967,971,18
20130301|2012-09-13 13:30,13,971.75,974.25,971,971,51
20130301|2012-09-13 14:00,13,969,969,969,969,2
20130301|2012-09-13 17:00,14,969.25,969.25,969,969,2
20130301|2012-09-13 17:30,14,966.5,966.5,966.25,966.25,2
20130301|2012-09-13 20:00,14,968.25,968.25,968.25,968.25,1
20130301|2012-09-13 20:30,14,968.25,968.25,968.25,968.25,1
20130301|2012-09-13 21:30,14,968.5,968.5,968.5,968.5,1
20130301|2012-09-13 22:30,14,967.5,967.5,967.5,967.5,2
20130301|2012-09-14 00:00,14,969,969,969,969,1
20130301|2012-09-14 01:00,14,968.25,968.25,968.25,968.25,1
20130301|2012-09-14 01:30,14,969,969.5,969,969.5,3
20130301|2012-09-14 02:00,14,970.25,970.25,970.25,970.25,1
20130301|2012-09-14 03:00,14,970.75,971,970.75,971,2
20130301|2012-09-14 03:30,14,971.25,974.25,971.25,974.25,5
20130301|2012-09-14 04:00,14,974.5,980,974.5,980,88
20130301|2012-09-14 04:30,14,980.75,980.75,980.75,980.75,2
20130301|2012-09-14 05:00,14,980.75,982,980.75,982,2
20130301|2012-09-14 05:30,14,982,983,982,982,9
20130301|2012-09-14 06:00,14,978.75,978.75,978.75,978.75,1
20130301|2012-09-14 06:30,14,980.75,980.75,979.75,979.75,3
20130301|2012-09-14 07:00,14,980.75,980.75,980.75,980.75,4
20130301|2012-09-14 07:30,14,979.75,979.75,979.75,979.75,1
20130301|2012-09-14 08:00,14,980,981.75,980,981.75,7
20130301|2012-09-14 08:30,14,980.75,980.75,979.25,980,35
20130301|2012-09-14 09:00,14,980,982.5,980,981.75,67
20130301|2012-09-14 09:30,14,983.5,990.25,982.75,990.25,157
20130301|2012-09-14 10:00,14,990.25,992,987.75,988.5,88
20130301|2012-09-14 10:30,14,988.5,988.75,986.5,988,28
20130301|2012-09-14 11:00,14,987,987,985,986.75,93
20130301|2012-09-14 11:30,14,986.75,987.5,981.25,983,48
20130301|2012-09-14 12:00,14,982,987,978.5,986,73
20130301|2012-09-14 12:30,14,986,987,985,986,45
20130301|2012-09-14 13:00,14,985.25,988.5,982.25,982.25,55
20130301|2012-09-14 13:30,14,984,987,983,987,94
20130301|2012-09-14 14:00,14,985.25,985.25,985.25,985.25,1
20130301|2012-09-16 17:00,17,984.75,985,984.75,985,13
20130301|2012-09-16 17:30,17,986.25,986.25,985.25,985.25,2
20130301|2012-09-16 18:00,17,985.25,985.25,979,979,9
20130301|2012-09-16 19:00,17,980.5,981.25,980.5,981.25,2
20130301|2012-09-16 22:30,17,974.25,974.25,973.75,973.75,2
20130301|2012-09-16 23:00,17,972.25,972.25,972.25,972.25,5
20130301|2012-09-16 23:30,17,972.25,972.25,971.75,971.75,2
20130301|2012-09-17 00:30,17,972.75,974,972.75,973,5
20130301|2012-09-17 01:00,17,973,974.5,973,974,3
20130301|2012-09-17 01:30,17,974.5,974.5,974.5,974.5,4
20130301|2012-09-17 03:00,17,981,981,981,981,3
20130301|2012-09-17 03:30,17,983.25,983.25,982,983,6
20130301|2012-09-17 04:00,17,981.5,983.25,981.25,982.75,23
20130301|2012-09-17 04:30,17,980.25,980.25,980.25,980.25,1
20130301|2012-09-17 05:30,17,977.5,977.5,977.5,977.5,1
20130301|2012-09-17 06:00,17,976.5,976.5,976.5,976.5,1
20130301|2012-09-17 06:30,17,977.75,977.75,975.5,975.5,3
20130301|2012-09-17 08:00,17,972,972,971,971,5
20130301|2012-09-17 08:30,17,968.5,970.75,966.5,966.5,25
20130301|2012-09-17 09:00,17,966.5,969,966.5,969,8
20130301|2012-09-17 09:30,17,969,969,954.25,960.25,85
20130301|2012-09-17 10:00,17,959.25,959.25,955.5,956.75,27
20130301|2012-09-17 10:30,17,956.5,956.75,951.25,951.25,38
20130301|2012-09-17 11:00,17,951.25,951.5,949.25,951,23
20130301|2012-09-17 11:30,17,950.75,954.25,950.5,953.75,25
20130301|2012-09-17 12:00,17,949.5,953,949.5,951.5,35
20130301|2012-09-17 12:30,17,952,953.75,950.75,951,20
20130301|2012-09-17 13:00,17,952.25,953.25,948,948,20
20130301|2012-09-17 13:30,17,948,948.25,938.5,939.5,161
20130301|2012-09-17 17:00,18,944.75,944.75,944.75,944.75,1
20130301|2012-09-17 17:30,18,942,946,942,944.5,20
20130301|2012-09-17 18:00,18,946,946,945,945,2
20130301|2012-09-17 19:30,18,945.75,945.75,945.75,945.75,1
20130301|2012-09-17 20:00,18,947,947,947,947,1
20130301|2012-09-17 20:30,18,946,946,946,946,1
20130301|2012-09-17 21:30,18,947,947,947,947,1
20130301|2012-09-17 23:30,18,947,948.5,947,948.5,8
20130301|2012-09-18 01:00,18,946.25,946.25,944.75,946.25,4
20130301|2012-09-18 01:30,18,945.25,945.25,945.25,945.25,1
20130301|2012-09-18 02:00,18,944.75,947.25,944.75,947,13
20130301|2012-09-18 02:30,18,947,947,947,947,22
20130301|2012-09-18 03:30,18,947.25,949,947.25,949,2
20130301|2012-09-18 04:00,18,948.75,948.75,948.75,948.75,1
20130301|2012-09-18 05:00,18,947.25,947.5,947.25,947.5,2
20130301|2012-09-18 05:30,18,944,944,942.5,942.5,2
20130301|2012-09-18 06:00,18,943.5,943.5,943.5,943.5,1
20130301|2012-09-18 07:00,18,948.75,948.75,948.75,948.75,1
20130301|2012-09-18 08:00,18,946.5,946.75,946.5,946.75,3
20130301|2012-09-18 08:30,18,946.25,948,943.5,948,44
20130301|2012-09-18 09:00,18,947.5,949,947.25,947.25,54
20130301|2012-09-18 09:30,18,949.5,949.5,942.5,945.75,36
20130301|2012-09-18 10:00,18,946,946.25,939.75,940,42
20130301|2012-09-18 10:30,18,940,942.25,939.5,939.5,18
20130301|2012-09-18 11:00,18,940,940,939.5,939.5,20
20130301|2012-09-18 11:30,18,940.25,941.25,940.25,941.25,22
20130301|2012-09-18 12:00,18,940.25,940.25,937.25,937.75,44
20130301|2012-09-18 12:30,18,938.25,938.25,931.75,932.25,41
20130301|2012-09-18 13:00,18,931.25,933.5,930,933.25,54
20130301|2012-09-18 13:30,18,932.5,934.5,929.75,933.5,55
20130301|2012-09-18 14:00,18,935,935,935,935,2
20130301|2012-09-18 17:00,19,935,939,935,938.5,10
20130301|2012-09-18 17:30,19,936.25,937,936.25,937,4
20130301|2012-09-18 19:00,19,938.5,938.5,938.5,938.5,1
20130301|2012-09-18 19:30,19,939,939.25,939,939.25,2
20130301|2012-09-18 20:00,19,938.5,939.5,938.25,939.5,5
20130301|2012-09-19 00:00,19,940.25,940.25,940.25,940.25,1
20130301|2012-09-19 03:00,19,946,948.5,946,948.5,8
20130301|2012-09-19 03:30,19,946.75,946.75,946.75,946.75,1
20130301|2012-09-19 04:00,19,942.25,942.25,942.25,942.25,1
20130301|2012-09-19 05:30,19,947.25,947.25,947.25,947.25,1
20130301|2012-09-19 06:00,19,947.25,947.25,947.25,947.25,2
20130301|2012-09-19 07:30,19,948.5,948.5,948.5,948.5,2
20130301|2012-09-19 08:00,19,944.25,944.25,944.25,944.25,1
20130301|2012-09-19 08:30,19,943.75,944.25,942.5,943.25,13
20130301|2012-09-19 09:00,19,945,947,945,946,19
20130301|2012-09-19 09:30,19,944.25,944.25,936.75,938,67
20130301|2012-09-19 10:00,19,941,943.5,940,943.5,8
20130301|2012-09-19 10:30,19,943,944.25,942.75,942.75,23
20130301|2012-09-19 11:00,19,942.5,947,942.5,947,15
20130301|2012-09-19 11:30,19,947,947,947,947,14
20130301|2012-09-19 12:00,19,947.5,948,943.25,943.25,16
20130301|2012-09-19 12:30,19,943.5,945,942,943.75,17
20130301|2012-09-19 13:00,19,945.25,945.25,943.5,944.5,16
20130301|2012-09-19 13:30,19,944.25,952.75,943.25,951,67
20130301|2012-09-19 14:00,19,951,951,951,951,1
20130301|2012-09-19 17:00,20,951,951,951,951,2
20130301|2012-09-19 18:00,20,952.25,952.25,952.25,952.25,1
20130301|2012-09-19 19:30,20,953,953,953,953,2
20130301|2012-09-19 20:30,20,952.25,952.25,951.5,951.5,5
20130301|2012-09-19 21:00,20,950.75,951.5,950.5,951.5,6
20130301|2012-09-19 22:30,20,950.5,950.5,950.5,950.5,1
20130301|2012-09-19 23:00,20,952,952,952,952,1
20130301|2012-09-19 23:30,20,950.5,950.5,950.5,950.5,1
20130301|2012-09-20 00:30,20,953,953.5,953,953.5,2
20130301|2012-09-20 01:00,20,951.5,951.5,950.75,950.75,2
20130301|2012-09-20 02:00,20,950.75,951.5,950.75,951.5,3
20130301|2012-09-20 02:30,20,950.5,950.5,950.5,950.5,2
20130301|2012-09-20 03:00,20,952,952,952,952,3
20130301|2012-09-20 04:00,20,950.25,950.25,948.75,948.75,8
20130301|2012-09-20 05:00,20,950,950,950,950,2
20130301|2012-09-20 05:30,20,950,950,949,949,4
20130301|2012-09-20 06:00,20,948.5,951.25,948.5,951.25,2
20130301|2012-09-20 07:30,20,950.75,950.75,950.75,950.75,2
20130301|2012-09-20 08:00,20,951,951,951,951,7
20130301|2012-09-20 08:30,20,952.5,953,952.5,952.75,5
20130301|2012-09-20 09:00,20,952.5,952.5,949.25,949.75,16
20130301|2012-09-20 09:30,20,949.75,959,949,959,36
20130301|2012-09-20 10:00,20,959,959,956.5,956.5,16
20130301|2012-09-20 10:30,20,960,962.5,958.5,958.5,26
20130301|2012-09-20 11:00,20,960.25,960.25,957.5,957.5,5
20130301|2012-09-20 11:30,20,955.5,955.5,941.25,941.25,29
20130301|2012-09-20 12:00,20,943.5,945,943.5,945,8
20130301|2012-09-20 12:30,20,948.5,950,946.25,950,9
20130301|2012-09-20 13:00,20,948.25,949.25,948,948.25,6
20130301|2012-09-20 13:30,20,948.75,951.75,948.25,951.25,38
20130301|2012-09-20 17:00,21,953.5,953.5,950.75,953,8
20130301|2012-09-20 17:30,21,948.75,952.25,948.75,952.25,2
20130301|2012-09-20 18:00,21,952.25,952.25,952.25,952.25,3
20130301|2012-09-20 20:30,21,953,953,951.5,951.5,3
20130301|2012-09-20 21:00,21,952.5,952.5,952.5,952.5,1
20130301|2012-09-21 01:00,21,953.25,953.25,953.25,953.25,1
20130301|2012-09-21 01:30,21,954,954.25,953.75,954.25,3
20130301|2012-09-21 03:00,21,955.5,959.25,955.5,959.25,10
20130301|2012-09-21 03:30,21,958.25,958.25,958.25,958.25,1
20130301|2012-09-21 04:30,21,958.5,959,957.75,958.5,15
20130301|2012-09-21 05:00,21,961,961,961,961,1
20130301|2012-09-21 05:30,21,958.25,958.25,956.5,956.5,2
20130301|2012-09-21 06:30,21,954.75,954.75,954.75,954.75,1
20130301|2012-09-21 07:00,21,959.25,959.25,959.25,959.25,1
20130301|2012-09-21 08:00,21,958,958,958,958,13
20130301|2012-09-21 08:30,21,958,960,958,960,13
20130301|2012-09-21 09:00,21,961.75,962.75,960.75,960.75,12
20130301|2012-09-21 09:30,21,960.75,963,959,961,48
20130301|2012-09-21 10:00,21,960.75,965.75,960.5,965.5,10
20130301|2012-09-21 10:30,21,966.75,968,966.25,966.25,16
20130301|2012-09-21 11:00,21,966,966.5,965,965.75,58
20130301|2012-09-21 11:30,21,964.25,966.75,964.25,966.75,16
20130301|2012-09-21 12:00,21,964.75,964.75,961.5,964.25,10
20130301|2012-09-21 12:30,21,962,963.5,962,963.5,9
20130301|2012-09-21 13:00,21,963.25,964.5,962.75,962.75,45
20130301|2012-09-21 13:30,21,963.25,966.25,962,966,85
20130301|2012-09-23 17:00,24,965.25,972.5,965.25,965.5,15
20130301|2012-09-23 17:30,24,969,969,969,969,1
20130301|2012-09-23 18:00,24,967.5,967.5,967.5,967.5,1
20130301|2012-09-23 19:00,24,967.25,967.25,967.25,967.25,2
20130301|2012-09-23 19:30,24,967.25,967.25,967.25,967.25,2
20130301|2012-09-23 20:00,24,967.25,967.25,963,963,8
20130301|2012-09-23 21:00,24,964.5,964.5,964.5,964.5,1
20130301|2012-09-23 21:30,24,958.75,959.75,958.75,959.75,2
20130301|2012-09-24 00:30,24,963,963,963,963,1
20130301|2012-09-24 03:00,24,968,970,968,970,5
20130301|2012-09-24 03:30,24,966.5,966.5,966,966,5
20130301|2012-09-24 05:30,24,962,962,962,962,1
20130301|2012-09-24 07:00,24,958.25,958.25,958.25,958.25,1
20130301|2012-09-24 08:30,24,959.75,959.75,956.75,959.75,14
20130301|2012-09-24 09:00,24,957.25,957.5,954.75,955.75,20
20130301|2012-09-24 09:30,24,955.75,956.5,950,951.25,43
20130301|2012-09-24 10:00,24,949.25,956.5,949,952.75,29
20130301|2012-09-24 10:30,24,951.5,955,951.5,954.75,9
20130301|2012-09-24 11:00,24,952.75,952.75,952.5,952.5,5
20130301|2012-09-24 11:30,24,952,952.5,952,952,9
20130301|2012-09-24 12:00,24,953.75,953.75,953.75,953.75,2
20130301|2012-09-24 12:30,24,956.75,960,956.75,959.5,44
20130301|2012-09-24 13:00,24,959,963.75,959,962.5,102
20130301|2012-09-24 13:30,24,963,963.5,957,957.75,22
20130301|2012-09-24 14:00,24,957,957,957,957,1
20130301|2012-09-24 17:30,25,955.75,958,955.75,958,3
20130301|2012-09-24 18:30,25,953.25,953.25,953.25,953.25,1
20130301|2012-09-24 19:30,25,955.25,957.5,955.25,957.5,2
20130301|2012-09-24 20:00,25,958,959.25,958,959.25,2
20130301|2012-09-24 21:00,25,957,957,957,957,1
20130301|2012-09-24 23:00,25,958.5,958.5,958.5,958.5,4
20130301|2012-09-24 23:30,25,959.25,959.25,959.25,959.25,3
20130301|2012-09-25 03:30,25,959.25,959.25,959.25,959.25,1
20130301|2012-09-25 06:00,25,960.25,960.25,960.25,960.25,1
20130301|2012-09-25 08:00,25,961.5,961.5,961.5,961.5,1
20130301|2012-09-25 08:30,25,961,961,960.25,961,6
20130301|2012-09-25 09:30,25,957.5,957.5,949,952,17
20130301|2012-09-25 10:00,25,952.25,955.5,952.25,955,13
20130301|2012-09-25 10:30,25,954,954.75,953,953,27
20130301|2012-09-25 11:00,25,953,953,951,952.25,5
20130301|2012-09-25 11:30,25,950.5,950.75,949.25,950.5,21
20130301|2012-09-25 12:00,25,950.5,951.25,950.25,951.25,8
20130301|2012-09-25 12:30,25,950.75,951,950.5,950.5,13
20130301|2012-09-25 13:00,25,950,950,949,949,17
20130301|2012-09-25 13:30,25,949,952,948,951.75,48
20130301|2012-09-25 17:00,26,953.25,953.5,952.5,952.5,6
20130301|2012-09-25 20:00,26,952.5,953,952.25,952.5,5
20130301|2012-09-25 20:30,26,952.75,953,952.25,952.75,11
20130301|2012-09-25 21:00,26,952.25,953.25,952.25,953.25,4
20130301|2012-09-25 21:30,26,952.25,952.75,952.25,952.25,4
20130301|2012-09-25 22:00,26,952.75,952.75,952,952,2
20130301|2012-09-25 22:30,26,952.75,952.75,952.75,952.75,1
20130301|2012-09-26 00:00,26,953,953,953,953,1
20130301|2012-09-26 01:00,26,951.75,952.25,951.5,952.25,4
20130301|2012-09-26 01:30,26,951.5,952,951.25,951.25,7
20130301|2012-09-26 02:00,26,952.5,952.5,951.25,951.25,5
20130301|2012-09-26 02:30,26,952.25,952.25,951.25,951.25,3
20130301|2012-09-26 03:00,26,951.25,951.25,947.75,947.75,8
20130301|2012-09-26 04:30,26,946.75,946.75,946.75,946.75,1
20130301|2012-09-26 05:00,26,949,949,949,949,1
20130301|2012-09-26 05:30,26,947.75,947.75,947.75,947.75,1
20130301|2012-09-26 06:00,26,947.75,947.75,946.75,946.75,13
20130301|2012-09-26 06:30,26,947,947,947,947,2
20130301|2012-09-26 07:30,26,946,946,944.75,945,20
20130301|2012-09-26 08:00,26,946.25,947.25,946.25,947.25,10
20130301|2012-09-26 08:30,26,944.25,944.25,944.25,944.25,1
20130301|2012-09-26 09:00,26,944.5,944.5,940.75,941.75,29
20130301|2012-09-26 09:30,26,942,942,938,939.25,71
20130301|2012-09-26 10:00,26,939,939,938.25,938.75,7
20130301|2012-09-26 10:30,26,939,939,935,937.25,157
20130301|2012-09-26 11:00,26,936.25,940,936.25,940,16
20130301|2012-09-26 11:30,26,940.25,940.5,936.75,938.5,61
20130301|2012-09-26 12:00,26,939,939,937.25,939,27
20130301|2012-09-26 12:30,26,940,940,937.25,937.25,41
20130301|2012-09-26 13:00,26,937.25,940,937.25,939,28
20130301|2012-09-26 13:30,26,939,939,935.75,938.5,49
20130301|2012-09-26 14:00,26,935.75,937,935.75,937,14
20130301|2012-09-26 17:00,27,938.75,939.25,938.25,938.5,11
20130301|2012-09-26 17:30,27,938.75,939.5,938.75,939.5,3
20130301|2012-09-26 18:00,27,940,940,940,940,2
20130301|2012-09-26 18:30,27,939.25,939.25,939.25,939.25,1
20130301|2012-09-26 19:00,27,939,939,939,939,2
20130301|2012-09-26 20:00,27,941.5,941.5,941.5,941.5,1
20130301|2012-09-26 21:30,27,938,938,937.75,937.75,2
20130301|2012-09-27 00:00,27,939.75,939.75,939.75,939.75,1
20130301|2012-09-27 00:30,27,940,941.5,940,941.5,3
20130301|2012-09-27 01:00,27,942.75,943,942.75,943,10
20130301|2012-09-27 01:30,27,942,942.5,942,942.5,2
20130301|2012-09-27 02:00,27,942.75,942.75,942.75,942.75,2
20130301|2012-09-27 03:00,27,939.5,939.5,939.5,939.5,1
20130301|2012-09-27 04:30,27,937.5,938,936.75,938,3
20130301|2012-09-27 05:00,27,936.5,936.5,936.5,936.5,1
20130301|2012-09-27 06:00,27,937.25,937.25,936.5,937,3
20130301|2012-09-27 06:30,27,936,937.25,936,937.25,5
20130301|2012-09-27 07:00,27,935.75,935.75,935.75,935.75,1
20130301|2012-09-27 07:30,27,938.25,941.5,938.25,941.5,9
20130301|2012-09-27 08:00,27,939.75,939.75,937.5,937.5,4
20130301|2012-09-27 08:30,27,936,936.25,935,935,50
20130301|2012-09-27 09:00,27,935,935.5,935,935.5,15
20130301|2012-09-27 09:30,27,937,939.75,936.25,936.75,233
20130301|2012-09-27 10:00,27,936.25,936.25,932,932.75,237
20130301|2012-09-27 10:30,27,932,933.5,930,933,238
20130301|2012-09-27 11:00,27,932.5,932.75,928.5,928.75,76
20130301|2012-09-27 11:30,27,929.75,930,927.5,927.5,42
20130301|2012-09-27 12:00,27,928.25,928.5,920.75,923,55
20130301|2012-09-27 12:30,27,923.5,924,923.25,924,33
20130301|2012-09-27 13:00,27,923.25,923.25,920.25,922.25,27
20130301|2012-09-27 13:30,27,922.5,924,920.5,920.5,116
20130301|2012-09-27 14:00,27,920.5,921,920.25,920.25,4
20130301|2012-09-27 17:00,28,922,924,922,924,3
20130301|2012-09-27 17:30,28,922,922,920,920,48
20130301|2012-09-27 18:00,28,922.25,924.5,922.25,924.25,6
20130301|2012-09-27 18:30,28,922,922,922,922,7
20130301|2012-09-27 19:00,28,922,922,921,922,4
20130301|2012-09-27 19:30,28,920.75,920.75,920.25,920.25,2
20130301|2012-09-27 20:00,28,922,922,922,922,5
20130301|2012-09-27 21:30,28,922.25,924.75,922.25,924.75,6
20130301|2012-09-27 22:00,28,925.5,925.5,925.5,925.5,3
20130301|2012-09-27 23:00,28,925.25,925.25,925.25,925.25,3
20130301|2012-09-28 00:00,28,923.75,924,923.75,924,6
20130301|2012-09-28 00:30,28,924.25,924.25,920.75,922,11
20130301|2012-09-28 01:00,28,923.75,923.75,923.75,923.75,1
20130301|2012-09-28 01:30,28,924.5,924.5,924.5,924.5,1
20130301|2012-09-28 02:00,28,922.75,924,922.5,922.5,9
20130301|2012-09-28 03:00,28,922.75,922.75,922.75,922.75,1
20130301|2012-09-28 03:30,28,922.5,922.5,922.5,922.5,11
20130301|2012-09-28 04:00,28,923,923.5,922.5,922.5,8
20130301|2012-09-28 04:30,28,922.5,922.5,922.5,922.5,30
20130301|2012-09-28 05:00,28,923.5,923.5,922.5,922.5,107
20130301|2012-09-28 05:30,28,922.5,922.5,920,921.75,9
20130301|2012-09-28 06:00,28,922.5,922.5,922.5,922.5,1
20130301|2012-09-28 07:00,28,922.5,922.5,920.5,920.5,4
20130301|2012-09-28 07:30,28,923.75,942.5,923.75,939.5,41
20130301|2012-09-28 08:00,28,941.25,949.25,941.25,946,24
20130301|2012-09-28 08:30,28,943.25,945,943,943.5,14
20130301|2012-09-28 09:00,28,945.25,946.25,941.25,946.25,52
20130301|2012-09-28 09:30,28,946,956,946,955.75,62
20130301|2012-09-28 10:00,28,957.75,961,956.25,959.75,68
20130301|2012-09-28 10:30,28,961.5,968.5,960.75,961.75,81
20130301|2012-09-28 11:00,28,961.5,963,961,961.5,15
20130301|2012-09-28 11:30,28,962.75,963.75,962,963.75,40
20130301|2012-09-28 12:00,28,963,963,961.25,963,44
20130301|2012-09-28 12:30,28,962,965,962,964,102
20130301|2012-09-28 13:00,28,963.5,968.5,963.5,967.5,89
20130301|2012-09-28 13:30,28,967.25,967.75,963,967.75,198
20130301|2012-09-28 14:00,28,968,968,966.5,966.5,2
20130301|2012-09-30 17:00,1,966.75,966.75,962.75,962.75,15
20130301|2012-09-30 18:00,1,958.5,959,958.5,959,3
20130301|2012-09-30 18:30,1,960.5,960.5,960.5,960.5,1
20130301|2012-09-30 19:30,1,962,964,962,964,2
20130301|2012-09-30 20:30,1,960.25,962.25,960.25,962.25,2
20130301|2012-09-30 22:00,1,958.75,961.25,958.75,961.25,2
20130301|2012-10-01 05:00,1,954.25,954.25,954.25,954.25,1
20130301|2012-10-01 05:30,1,954,954,954,954,1
20130301|2012-10-01 07:30,1,957,957,955.75,955.75,4
20130301|2012-10-01 08:00,1,956.25,956.25,955,955.75,6
20130301|2012-10-01 09:00,1,958,958,957,957,12
20130301|2012-10-01 09:30,1,954.25,954.25,944.5,948.5,54
20130301|2012-10-01 10:00,1,948.5,950,946.25,946.75,70
20130301|2012-10-01 10:30,1,947,947,939.75,941,41
20130301|2012-10-01 11:00,1,941.25,942.75,938.5,941,103
20130301|2012-10-01 11:30,1,942.25,942.25,939.25,939.5,12
20130301|2012-10-01 12:00,1,938.5,944,938.25,940.75,34
20130301|2012-10-01 12:30,1,939.5,940.75,938.5,939,42
20130301|2012-10-01 13:00,1,939,944.5,938.75,944.5,27
20130301|2012-10-01 13:30,1,944,948.25,943.25,947.25,129
20130301|2012-10-01 17:00,2,946,947.25,943.25,943.25,11
20130301|2012-10-01 18:00,2,943.25,943.25,942.5,942.5,7
20130301|2012-10-01 19:00,2,943.25,943.25,943.25,943.25,2
20130301|2012-10-01 19:30,2,943.25,943.25,941.25,941.25,3
20130301|2012-10-01 22:00,2,943.25,943.25,943.25,943.25,1
20130301|2012-10-02 00:30,2,941.25,941.25,941.25,941.25,1
20130301|2012-10-02 02:00,2,939.25,939.25,939.25,939.25,1
20130301|2012-10-02 04:30,2,939,939,938.5,938.5,2
20130301|2012-10-02 05:00,2,939,939,939,939,5
20130301|2012-10-02 07:30,2,935,935,931,931,14
20130301|2012-10-02 08:00,2,931,933.75,931,933.75,2
20130301|2012-10-02 08:30,2,933.25,933.25,933.25,933.25,3
20130301|2012-10-02 09:00,2,936,936.5,936,936.5,2
20130301|2012-10-02 09:30,2,937.75,938.5,931,935,20
20130301|2012-10-02 10:00,2,932.5,933.5,931,933.5,31
20130301|2012-10-02 10:30,2,933.5,936.25,933.25,936,9
20130301|2012-10-02 11:00,2,935.5,935.75,935.5,935.5,5
20130301|2012-10-02 11:30,2,933.75,934.75,933.25,934.75,104
20130301|2012-10-02 12:00,2,934.75,934.75,931.25,931.25,5
20130301|2012-10-02 12:30,2,931,932.25,930.5,931.75,16
20130301|2012-10-02 13:00,2,931.25,933,930,932,32
20130301|2012-10-02 13:30,2,933,935.5,932.25,933.5,93
20130301|2012-10-02 14:00,2,932,932.5,932,932.5,2
20130301|2012-10-02 17:00,3,934.5,935.5,934.5,934.5,6
20130301|2012-10-02 17:30,3,934.5,934.5,934.5,934.5,15
20130301|2012-10-02 18:00,3,933.5,933.5,933.5,933.5,2
20130301|2012-10-02 19:30,3,931.5,934.25,931.5,934.25,8
20130301|2012-10-02 23:00,3,931.5,931.5,931.5,931.5,5
20130301|2012-10-03 00:30,3,930,930.5,930,930,4
20130301|2012-10-03 01:00,3,930.25,930.25,930,930,7
20130301|2012-10-03 02:00,3,927.5,927.5,927.5,927.5,6
20130301|2012-10-03 02:30,3,926,926,926,926,2
20130301|2012-10-03 03:00,3,926,926,925.25,925.25,4
20130301|2012-10-03 03:30,3,925.25,926.25,925,926.25,10
20130301|2012-10-03 04:30,3,928.5,929,928.5,929,3
20130301|2012-10-03 05:00,3,928.5,928.5,928.5,928.5,1
20130301|2012-10-03 05:30,3,928.5,928.5,928.5,928.5,1
20130301|2012-10-03 06:00,3,928.5,930,928.5,930,2
20130301|2012-10-03 06:30,3,931,931,930,930,2
20130301|2012-10-03 07:00,3,929.75,929.75,929.75,929.75,1
20130301|2012-10-03 08:00,3,931.5,933.25,931.25,932,10
20130301|2012-10-03 08:30,3,933,933,929.75,929.75,5
20130301|2012-10-03 09:00,3,929,930,928.75,930,6
20130301|2012-10-03 09:30,3,930,930,927.25,927.5,30
20130301|2012-10-03 10:00,3,927,929.5,926,926.5,15
20130301|2012-10-03 10:30,3,927,931,927,929.75,16
20130301|2012-10-03 11:00,3,930.25,930.25,928.25,928.25,16
20130301|2012-10-03 11:30,3,930.25,936,930.25,933.25,28
20130301|2012-10-03 12:00,3,935.75,936.25,931.5,932,23
20130301|2012-10-03 12:30,3,931.75,942.5,931.75,942,85
20130301|2012-10-03 13:00,3,943.75,943.75,937.75,937.75,12
20130301|2012-10-03 13:30,3,936.5,941,936.25,937,79
20130301|2012-10-03 17:00,4,937.25,937.25,937,937,19
20130301|2012-10-03 18:00,4,936.75,937,934.75,934.75,5
20130301|2012-10-03 18:30,4,936,937,934.5,934.5,32
20130301|2012-10-03 20:30,4,934.5,934.5,934.5,934.5,2
20130301|2012-10-03 21:00,4,935.5,935.5,935.5,935.5,2
20130301|2012-10-03 21:30,4,935.25,936.75,935.25,936.75,5
20130301|2012-10-03 22:00,4,935.75,935.75,935.75,935.75,2
20130301|2012-10-03 22:30,4,935.5,935.75,935.5,935.5,9
20130301|2012-10-03 23:00,4,935,935,935,935,1
20130301|2012-10-03 23:30,4,935,935,934.5,935,9
20130301|2012-10-04 00:00,4,935,935,935,935,2
20130301|2012-10-04 00:30,4,935,935.25,934.25,934.25,19
20130301|2012-10-04 03:00,4,934.5,935,934.5,934.5,10
20130301|2012-10-04 05:00,4,939,939,939,939,1
20130301|2012-10-04 08:00,4,943,943,942,942,4
20130301|2012-10-04 08:30,4,943,945.5,943,945.25,8
20130301|2012-10-04 09:00,4,945.25,945.5,945.25,945.5,21
20130301|2012-10-04 09:30,4,945.75,946.5,940.75,940.75,54
20130301|2012-10-04 10:00,4,943,943,937.75,939.75,23
20130301|2012-10-04 10:30,4,939.5,939.5,936.5,937,17
20130301|2012-10-04 11:00,4,936,941.25,935.25,941,68
20130301|2012-10-04 11:30,4,941,944.25,940.75,940.75,23
20130301|2012-10-04 12:00,4,940.25,940.75,939.25,940.75,6
20130301|2012-10-04 12:30,4,939,940,938.5,938.5,7
20130301|2012-10-04 13:00,4,938.5,940.5,938.25,939.25,27
20130301|2012-10-04 13:30,4,938.5,939.5,933.25,934.5,80
20130301|2012-10-04 14:00,4,934.75,935,934.75,935,3
20130301|2012-10-04 17:00,5,935.25,935.25,935.25,935.25,3
20130301|2012-10-04 17:30,5,935.25,935.25,935.25,935.25,4
20130301|2012-10-04 18:00,5,936.5,936.5,936.5,936.5,2
20130301|2012-10-04 18:30,5,935.75,936.5,935.75,936.5,3
20130301|2012-10-04 19:30,5,936.5,937,936.5,937,9
20130301|2012-10-04 21:30,5,936.5,936.5,936.5,936.5,1
20130301|2012-10-04 22:00,5,936,936,936,936,5
20130301|2012-10-04 22:30,5,935.25,935.25,935.25,935.25,1
20130301|2012-10-05 00:30,5,935.25,935.25,935.25,935.25,10
20130301|2012-10-05 01:00,5,935.25,935.25,935.25,935.25,48
20130301|2012-10-05 03:30,5,932.5,932.5,932.5,932.5,1
20130301|2012-10-05 04:00,5,934.25,934.25,934.25,934.25,2
20130301|2012-10-05 06:00,5,932.5,932.5,932.5,932.5,1
20130301|2012-10-05 06:30,5,932.25,932.25,931.75,931.75,2
20130301|2012-10-05 07:00,5,932.5,932.5,932.5,932.5,1
20130301|2012-10-05 07:30,5,932.5,932.5,930.5,931.5,26
20130301|2012-10-05 08:00,5,931.5,931.5,931.5,931.5,1
20130301|2012-10-05 08:30,5,930.5,930.5,930.25,930.25,4
20130301|2012-10-05 09:00,5,930.5,933.5,930.25,932,8
20130301|2012-10-05 09:30,5,931.5,935.5,930,934.75,39
20130301|2012-10-05 10:00,5,934.25,934.5,929.5,930.75,41
20130301|2012-10-05 10:30,5,932.75,932.75,929.25,931.5,18
20130301|2012-10-05 11:00,5,932.5,932.5,930.75,930.75,4
20130301|2012-10-05 11:30,5,933.25,933.25,929,929,13
20130301|2012-10-05 12:00,5,927,928,927,928,4
20130301|2012-10-05 12:30,5,927,928.25,927,928.25,8
20130301|2012-10-05 13:00,5,929.25,929.75,928,929,19
20130301|2012-10-05 13:30,5,929,930.75,925,926.5,146
20130301|2012-10-05 14:00,5,926.75,927,926.75,927,3
20130301|2012-10-07 17:00,8,928,928,928,928,1
20130301|2012-10-07 19:30,8,934,935,934,935,2
20130301|2012-10-07 20:00,8,935.5,935.5,935.5,935.5,1
20130301|2012-10-08 01:30,8,931.75,931.75,931.75,931.75,22
20130301|2012-10-08 02:00,8,929.75,929.75,929.75,929.75,1
20130301|2012-10-08 02:30,8,928,928.25,927.75,928.25,5
20130301|2012-10-08 03:00,8,928,928,928,928,2
20130301|2012-10-08 04:30,8,929.75,929.75,929.75,929.75,2
20130301|2012-10-08 09:00,8,931.25,932,931.25,932,7
20130301|2012-10-08 09:30,8,933,937.25,933,937,45
20130301|2012-10-08 10:00,8,937.25,937.25,933.75,933.75,6
20130301|2012-10-08 10:30,8,935.5,936.5,935.5,936.5,15
20130301|2012-10-08 11:00,8,934.75,936,934.75,936,7
20130301|2012-10-08 11:30,8,935.5,935.5,933.75,934.25,18
20130301|2012-10-08 12:00,8,933.5,933.5,932.5,933,186
20130301|2012-10-08 13:00,8,932.5,934,931.5,931.5,73
20130301|2012-10-08 13:30,8,930.5,933,929.25,930.75,53
20130301|2012-10-08 14:00,8,930.5,930.5,930.5,930.5,52
20130301|2012-10-08 17:00,9,931.25,932,931.25,932,5
20130301|2012-10-08 17:30,9,931.25,931.25,931.25,931.25,2
20130301|2012-10-08 18:30,9,933,933,933,933,1
20130301|2012-10-08 19:00,9,933.75,933.75,933.75,933.75,1
20130301|2012-10-08 19:30,9,934.25,934.25,934.25,934.25,1
20130301|2012-10-08 20:30,9,935.25,935.5,935.25,935.5,24
20130301|2012-10-08 21:00,9,934.5,934.5,934.5,934.5,53
20130301|2012-10-08 21:30,9,935.25,935.25,935.25,935.25,5
20130301|2012-10-08 22:00,9,935.25,935.25,935.25,935.25,1
20130301|2012-10-08 22:30,9,936.75,936.75,936.5,936.5,2
20130301|2012-10-08 23:00,9,937.25,937.25,937.25,937.25,1
20130301|2012-10-08 23:30,9,937.25,937.25,937.25,937.25,2
20130301|2012-10-09 00:00,9,937.25,937.25,937.25,937.25,5
20130301|2012-10-09 03:30,9,936,936,936,936,5
20130301|2012-10-09 05:00,9,938.75,938.75,938.75,938.75,1
20130301|2012-10-09 06:00,9,939,939,939,939,1
20130301|2012-10-09 06:30,9,938.25,938.25,938.25,938.25,1
20130301|2012-10-09 07:00,9,938,938,938,938,2
20130301|2012-10-09 07:30,9,938.75,938.75,938.75,938.75,10
20130301|2012-10-09 08:00,9,938.25,938.25,938.25,938.25,2
20130301|2012-10-09 08:30,9,937.75,941,937.75,941,45
20130301|2012-10-09 09:00,9,940,941.5,939.5,940.25,14
20130301|2012-10-09 09:30,9,941.75,942.75,938.25,938.25,35
20130301|2012-10-09 10:00,9,938,939.5,938,939,41
20130301|2012-10-09 10:30,9,938,939,937.25,937.75,41
20130301|2012-10-09 11:00,9,937.5,937.75,936.25,936.25,6
20130301|2012-10-09 11:30,9,936.25,937.75,936.25,937.75,13
20130301|2012-10-09 12:00,9,937.5,938,937,937.75,40
20130301|2012-10-09 12:30,9,936.75,937.5,936.75,937.5,12
20130301|2012-10-09 13:00,9,937,937,935.75,936.75,44
20130301|2012-10-09 13:30,9,937.5,937.5,934.75,935,62
20130301|2012-10-09 14:00,9,935,935,935,935,5
20130301|2012-10-09 17:00,10,935.25,935.25,935.25,935.25,1
20130301|2012-10-09 17:30,10,935.5,935.75,935.25,935.25,4
20130301|2012-10-09 18:30,10,935,935,935,935,2
20130301|2012-10-09 19:30,10,936.25,936.25,936.25,936.25,1
20130301|2012-10-09 22:00,10,935.25,935.25,935,935,2
20130301|2012-10-10 00:00,10,937,937,937,937,1
20130301|2012-10-10 02:00,10,937.75,937.75,937.75,937.75,2
20130301|2012-10-10 02:30,10,939,939,939,939,1
20130301|2012-10-10 03:30,10,939,939,939,939,2
20130301|2012-10-10 04:00,10,939.25,939.25,939,939,5
20130301|2012-10-10 05:30,10,939,939,939,939,1
20130301|2012-10-10 06:30,10,937.75,937.75,937.75,937.75,1
20130301|2012-10-10 07:00,10,936.75,936.75,936.75,936.75,9
20130301|2012-10-10 07:30,10,936.5,937,936.25,937,4
20130301|2012-10-10 08:00,10,939,940,939,940,11
20130301|2012-10-10 08:30,10,938,939,938,939,18
20130301|2012-10-10 09:00,10,939,939,935.75,935.75,181
20130301|2012-10-10 09:30,10,937.5,944.5,937.5,942.5,147
20130301|2012-10-10 10:00,10,940.5,941,937,937.25,107
20130301|2012-10-10 10:30,10,936.75,938.5,933.5,935,69
20130301|2012-10-10 11:00,10,937,938,936.75,937.75,42
20130301|2012-10-10 11:30,10,938,938.5,937.5,938.25,21
20130301|2012-10-10 12:00,10,938,938.25,937.75,937.75,43
20130301|2012-10-10 12:30,10,938,939.25,938,939.25,16
20130301|2012-10-10 13:00,10,939.5,939.5,937.75,938.75,71
20130301|2012-10-10 13:30,10,938.75,942,937.75,942,137
20130301|2012-10-10 14:00,10,941.5,942.5,941.5,942.5,17
20130301|2012-10-10 17:00,11,939,940,938.5,940,27
20130301|2012-10-10 18:00,11,938.5,938.5,938.5,938.5,1
20130301|2012-10-10 18:30,11,938.5,938.5,938.5,938.5,1
20130301|2012-10-10 19:00,11,938.5,940,937.5,940,14
20130301|2012-10-10 19:30,11,938.75,938.75,938.75,938.75,6
20130301|2012-10-10 21:00,11,940.75,941,940.75,941,33
20130301|2012-10-10 23:30,11,938,938.75,938,938.75,5
20130301|2012-10-11 00:00,11,938.5,938.5,938.5,938.5,1
20130301|2012-10-11 00:30,11,939,939,939,939,5
20130301|2012-10-11 01:00,11,938.5,938.5,938.5,938.5,1
20130301|2012-10-11 01:30,11,938.5,938.5,938.5,938.5,4
20130301|2012-10-11 03:00,11,939.25,939.25,939,939,54
20130301|2012-10-11 04:00,11,939.5,939.75,939,939,4
20130301|2012-10-11 06:00,11,939.5,939.5,939.5,939.5,1
20130301|2012-10-11 06:30,11,938.75,938.75,938.75,938.75,1
20130301|2012-10-11 07:00,11,940.75,945,940.5,945,14
20130301|2012-10-11 07:30,11,950,959.5,950,955.25,62
20130301|2012-10-11 08:00,11,953.75,954.75,950.75,950.75,36
20130301|2012-10-11 08:30,11,950.5,950.5,948,949,25
20130301|2012-10-11 09:00,11,949.5,953.5,947.5,953.5,17
20130301|2012-10-11 09:30,11,953.75,962.25,953.75,956,194
20130301|2012-10-11 10:00,11,958,959.75,957.25,957.5,79
20130301|2012-10-11 10:30,11,956.5,958.25,951.25,953.5,157
20130301|2012-10-11 11:00,11,952.5,957,952.5,955.5,92
20130301|2012-10-11 11:30,11,956.75,956.75,952,954.25,55
20130301|2012-10-11 12:00,11,954.5,956.25,954.5,956,41
20130301|2012-10-11 12:30,11,955.75,957.75,954.25,956.25,69
20130301|2012-10-11 13:00,11,954.5,955.5,952.5,954.75,60
20130301|2012-10-11 13:30,11,954.75,957,950.75,954,176
20130301|2012-10-11 14:00,11,953,953,952,952.25,9
20130301|2012-10-11 17:00,12,953,953,952.25,952.25,100
20130301|2012-10-11 17:30,12,952.25,952.25,952.25,952.25,11
20130301|2012-10-11 18:00,12,952.25,952.25,952.25,952.25,2
20130301|2012-10-11 18:30,12,952.25,952.25,952.25,952.25,1
20130301|2012-10-11 19:00,12,952.25,952.25,952.25,952.25,5
20130301|2012-10-11 19:30,12,952,952,952,952,3
20130301|2012-10-11 20:00,12,952,952.75,952,952.75,15
20130301|2012-10-11 20:30,12,952,952,952,952,2
20130301|2012-10-11 22:30,12,952,952,951.75,951.75,6
20130301|2012-10-11 23:00,12,951.75,951.75,951.75,951.75,1
20130301|2012-10-12 00:30,12,951.75,952,951,951,70
20130301|2012-10-12 01:00,12,951,951.25,951,951,5
20130301|2012-10-12 01:30,12,951,951,949.75,949.75,21
20130301|2012-10-12 02:00,12,949.5,949.5,948.5,948.5,6
20130301|2012-10-12 03:00,12,948.75,948.75,948,948.75,8
20130301|2012-10-12 03:30,12,948.75,948.75,948.75,948.75,1
20130301|2012-10-12 07:30,12,948,949,948,948,10
20130301|2012-10-12 08:00,12,947.75,947.75,947,947,5
20130301|2012-10-12 08:30,12,947.5,949.5,947.5,948.5,10
20130301|2012-10-12 09:00,12,948.5,948.75,947.5,947.5,31
20130301|2012-10-12 09:30,12,947.25,947.25,938,940,135
20130301|2012-10-12 10:00,12,940,940,935.5,938,166
20130301|2012-10-12 10:30,12,935.75,937.5,935.25,936,35
20130301|2012-10-12 11:00,12,935,935.75,930.75,935.75,98
20130301|2012-10-12 11:30,12,934,936,934,935,75
20130301|2012-10-12 12:00,12,934.25,934.75,933,934.25,44
20130301|2012-10-12 12:30,12,933.75,934.5,931,932.75,35
20130301|2012-10-12 13:00,12,932.25,935.25,931.75,933.5,92
20130301|2012-10-12 13:30,12,932.5,934.75,930,931,103
20130301|2012-10-12 14:00,12,931.25,931.25,930.25,930.25,12
20130301|2012-10-14 17:00,15,934,934.25,933.75,933.75,12
20130301|2012-10-14 17:30,15,931.25,931.25,931.25,931.25,1
20130301|2012-10-14 18:00,15,931,931.25,931,931.25,2
20130301|2012-10-14 18:30,15,930.75,931,930.75,930.75,4
20130301|2012-10-14 19:30,15,930,930,930,930,3
20130301|2012-10-14 20:00,15,930,931.25,930,931.25,3
20130301|2012-10-14 21:00,15,930,931.75,930,931.75,10
20130301|2012-10-14 21:30,15,931.75,931.75,931.75,931.75,1
20130301|2012-10-14 23:30,15,934,934,934,934,1
20130301|2012-10-15 02:00,15,931.75,931.75,931.75,931.75,1
20130301|2012-10-15 03:30,15,930,930.5,930,930,8
20130301|2012-10-15 05:00,15,929.75,929.75,929.25,929.25,15
20130301|2012-10-15 05:30,15,929,929,929,929,11
20130301|2012-10-15 06:00,15,927.75,927.75,927.75,927.75,1
20130301|2012-10-15 06:30,15,927.5,927.5,925,925.25,13
20130301|2012-10-15 07:00,15,926,927.5,926,927.5,5
20130301|2012-10-15 07:30,15,927.75,929,927.75,928.5,95
20130301|2012-10-15 08:00,15,928.5,930,928.25,930,34
20130301|2012-10-15 08:30,15,931.75,932.5,929.75,932,32
20130301|2012-10-15 09:00,15,930,930,930,930,2
20130301|2012-10-15 09:30,15,926,927.75,921.25,927.75,186
20130301|2012-10-15 10:00,15,927,927,925.25,926,22
20130301|2012-10-15 10:30,15,926,927,925.5,927,28
20130301|2012-10-15 11:00,15,925.5,928.5,925.5,928.5,28
20130301|2012-10-15 11:30,15,929.75,929.75,928,928.5,14
20130301|2012-10-15 12:00,15,927.75,927.75,924.75,925,29
20130301|2012-10-15 12:30,15,925,926,924.5,925.25,40
20130301|2012-10-15 13:00,15,923.75,926.5,923.75,926.5,3
20130301|2012-10-15 13:30,15,926.5,929,925.5,927.75,104
20130301|2012-10-15 14:00,15,927.25,927.25,927.25,927.25,4
20130301|2012-10-15 17:00,16,930.25,930.25,929.5,929.5,2
20130301|2012-10-15 18:00,16,933.5,934.5,933.5,934.5,4
20130301|2012-10-15 18:30,16,933.75,933.75,933.75,933.75,2
20130301|2012-10-15 19:30,16,934.5,934.5,934.5,934.5,5
20130301|2012-10-15 20:00,16,935.25,935.25,934.5,934.5,3
20130301|2012-10-15 20:30,16,934.5,934.5,934.5,934.5,3
20130301|2012-10-15 22:00,16,934.75,934.75,934.75,934.75,1
20130301|2012-10-15 22:30,16,934.5,934.5,934.5,934.5,3
20130301|2012-10-15 23:00,16,934.5,934.5,934.5,934.5,10
20130301|2012-10-16 01:30,16,932.5,932.5,932.5,932.5,4
20130301|2012-10-16 02:00,16,933,933,933,933,1
20130301|2012-10-16 04:00,16,932.5,932.5,932.5,932.5,4
20130301|2012-10-16 04:30,16,933.75,933.75,933.75,933.75,1
20130301|2012-10-16 05:30,16,935.25,935.25,933.5,933.5,2
20130301|2012-10-16 06:00,16,935,936,935,936,5
20130301|2012-10-16 06:30,16,936,938,936,938,10
20130301|2012-10-16 07:30,16,937.5,937.5,937.5,937.5,1
20130301|2012-10-16 08:00,16,937,937.75,934,934,9
20130301|2012-10-16 08:30,16,934,934,933,933,6
20130301|2012-10-16 09:00,16,935.5,935.5,933.25,933.25,12
20130301|2012-10-16 09:30,16,933.5,933.75,928,933.75,84
20130301|2012-10-16 10:00,16,931.75,932,928.5,931.25,129
20130301|2012-10-16 10:30,16,932,932.5,928.5,930.25,84
20130301|2012-10-16 11:00,16,931,932,930.5,931,51
20130301|2012-10-16 11:30,16,928,928,928,928,19
20130301|2012-10-16 12:00,16,927.5,928.25,927,928,15
20130301|2012-10-16 12:30,16,927.75,928.5,927.75,928,7
20130301|2012-10-16 13:00,16,928.75,929.25,926.75,926.75,27
20130301|2012-10-16 13:30,16,929.75,930.75,927.5,927.5,190
20130301|2012-10-16 14:00,16,928,928.25,927.5,928.25,35
20130301|2012-10-16 17:00,17,928.75,928.75,928.25,928.25,4
20130301|2012-10-16 17:30,17,927.75,927.75,926,926,39
20130301|2012-10-16 18:00,17,926.75,926.75,926.75,926.75,3
20130301|2012-10-16 19:00,17,926,926.75,926,926.75,4
20130301|2012-10-16 20:00,17,928.5,928.75,928.5,928.75,2
20130301|2012-10-16 21:00,17,929.25,930.25,929.25,930.25,5
20130301|2012-10-16 22:00,17,930.75,930.75,930.75,930.75,1
20130301|2012-10-16 23:00,17,930.75,931,930.75,931,2
20130301|2012-10-17 00:00,17,931,931,931,931,2
20130301|2012-10-17 00:30,17,930.25,930.25,930.25,930.25,1
20130301|2012-10-17 01:30,17,930.5,931.25,930.5,931.25,2
20130301|2012-10-17 02:00,17,931.5,932.25,931.5,932,26
20130301|2012-10-17 02:30,17,931.5,931.5,931.5,931.5,2
20130301|2012-10-17 03:00,17,931.5,931.5,931.25,931.25,2
20130301|2012-10-17 03:30,17,932,932,932,932,1
20130301|2012-10-17 04:00,17,932.25,932.25,932.25,932.25,1
20130301|2012-10-17 04:30,17,931.5,931.5,931.5,931.5,2
20130301|2012-10-17 05:00,17,932.25,933,932.25,933,31
20130301|2012-10-17 06:00,17,933,933,932.5,932.5,4
20130301|2012-10-17 06:30,17,932,932.75,931.75,932.75,20
20130301|2012-10-17 07:00,17,932.75,933,932.25,932.5,5
20130301|2012-10-17 07:30,17,932,934,931.5,934,24
20130301|2012-10-17 08:00,17,932.75,934.5,932.75,934.5,4
20130301|2012-10-17 08:30,17,932.75,934.75,931.25,934,38
20130301|2012-10-17 09:00,17,934,934,932.25,933,126
20130301|2012-10-17 09:30,17,933,933,930.75,932.25,182
20130301|2012-10-17 10:00,17,932.75,936.25,931.5,933.75,443
20130301|2012-10-17 10:30,17,934.5,936,933.25,934,146
20130301|2012-10-17 11:00,17,934.5,936,934,934.5,109
20130301|2012-10-17 11:30,17,934.5,934.5,933.25,933.5,201
20130301|2012-10-17 12:00,17,934,935,933.75,934,102
20130301|2012-10-17 12:30,17,933.75,934.75,933,934,76
20130301|2012-10-17 13:00,17,933.75,935.5,933.25,935.25,320
20130301|2012-10-17 13:30,17,935.5,940,934,940,246
20130301|2012-10-17 14:00,17,939.5,940,939,940,23
20130301|2012-10-17 17:00,18,939,939,937,937,19
20130301|2012-10-17 17:30,18,938,938,938,938,1
20130301|2012-10-17 18:30,18,938,938,938,938,10
20130301|2012-10-17 19:00,18,938.5,938.5,938.5,938.5,1
20130301|2012-10-17 19:30,18,939,939,939,939,1
20130301|2012-10-17 20:00,18,937.75,937.75,937.75,937.75,1
20130301|2012-10-17 20:30,18,939,940,938.75,940,43
20130301|2012-10-17 21:00,18,940,941.5,940,941,7
20130301|2012-10-17 21:30,18,941.5,941.5,941.5,941.5,6
20130301|2012-10-17 23:00,18,941.5,941.5,940,940,5
20130301|2012-10-17 23:30,18,941,941,941,941,1
20130301|2012-10-18 00:00,18,941.75,942.5,941.75,942.5,12
20130301|2012-10-18 02:00,18,943,943,943,943,10
20130301|2012-10-18 02:30,18,943.25,943.75,943.25,943.75,4
20130301|2012-10-18 03:00,18,943.75,943.75,943.25,943.25,51
20130301|2012-10-18 04:30,18,943.5,944,943.5,944,2
20130301|2012-10-18 05:00,18,944,944,944,944,4
20130301|2012-10-18 06:00,18,944,944,943.5,943.5,11
20130301|2012-10-18 06:30,18,943.25,943.25,943.25,943.25,1
20130301|2012-10-18 07:00,18,944,944,944,944,1
20130301|2012-10-18 07:30,18,943,945,943,945,116
20130301|2012-10-18 08:00,18,944.75,944.75,944.75,944.75,1
20130301|2012-10-18 08:30,18,944.25,944.25,944,944.25,12
20130301|2012-10-18 09:00,18,944.5,944.5,943,944,51
20130301|2012-10-18 09:30,18,944.5,949.5,944.5,948.75,182
20130301|2012-10-18 10:00,18,948.75,951,947.5,949.5,435
20130301|2012-10-18 10:30,18,950.75,950.75,949,949.5,27
20130301|2012-10-18 11:00,18,949.5,953.25,949,953,174
20130301|2012-10-18 11:30,18,952.5,953.75,950.75,951.75,115
20130301|2012-10-18 12:00,18,952,952.75,948.75,950,91
20130301|2012-10-18 12:30,18,950,950.5,948,948.25,50
20130301|2012-10-18 13:00,18,948.5,949.25,946,946,107
20130301|2012-10-18 13:30,18,946.25,946.25,944,944,297
20130301|2012-10-18 14:00,18,944,944,944,944,2
20130301|2012-10-18 17:00,19,944,944.75,944,944.75,34
20130301|2012-10-18 17:30,19,944,944,944,944,12
20130301|2012-10-18 18:00,19,944,944,944,944,4
20130301|2012-10-18 18:30,19,944,944,942.75,942.75,28
20130301|2012-10-18 19:30,19,944.5,944.5,943.5,943.5,3
20130301|2012-10-18 21:00,19,944.5,944.5,944,944,2
20130301|2012-10-18 22:00,19,943.5,944.25,943.5,944,21
20130301|2012-10-18 22:30,19,944.5,944.5,944.5,944.5,2
20130301|2012-10-19 01:30,19,945,945.25,945,945,9
20130301|2012-10-19 03:00,19,944,944,944,944,1
20130301|2012-10-19 03:30,19,945.25,950.75,945.25,950,127
20130301|2012-10-19 04:00,19,946.25,946.25,945.5,946,6
20130301|2012-10-19 04:30,19,952,952.75,952,952.75,4
20130301|2012-10-19 05:00,19,951.5,951.5,951.5,951.5,1
20130301|2012-10-19 05:30,19,952,954,952,954,27
20130301|2012-10-19 06:30,19,953,953,951.25,952.5,18
20130301|2012-10-19 07:00,19,951.75,953,951.75,953,2
20130301|2012-10-19 07:30,19,950,950.75,947.5,949.75,23
20130301|2012-10-19 08:00,19,949.25,950.25,948.25,950.25,18
20130301|2012-10-19 08:30,19,950,951,948.5,951,116
20130301|2012-10-19 09:00,19,951.5,953,949.25,952.75,133
20130301|2012-10-19 09:30,19,951.75,954,947,949.5,309
20130301|2012-10-19 10:00,19,949,954,949,952.5,228
20130301|2012-10-19 10:30,19,952.25,955,947.75,950,171
20130301|2012-10-19 11:00,19,950.5,951,949,950,183
20130301|2012-10-19 11:30,19,951,953,950,953,181
20130301|2012-10-19 12:00,19,953,953.5,952,952,91
20130301|2012-10-19 12:30,19,952,952,949.5,950.25,57
20130301|2012-10-19 13:00,19,951,951,945,945.25,72
20130301|2012-10-19 13:30,19,945.5,945.75,940,940,372
20130301|2012-10-19 14:00,19,940,941.5,938.5,941.5,27
20130301|2012-10-21 17:00,22,941.75,943.5,941,941,142
20130301|2012-10-21 17:30,22,941.25,942,941.25,942,3
20130301|2012-10-21 18:00,22,941.25,942.25,941.25,942,33
20130301|2012-10-21 19:30,22,942.75,942.75,942.75,942.75,2
20130301|2012-10-21 20:00,22,943,946.75,943,946.75,18
20130301|2012-10-21 20:30,22,945.5,946,945.5,946,4
20130301|2012-10-21 21:30,22,947.25,947.25,947.25,947.25,2
20130301|2012-10-22 01:00,22,949.5,949.5,949.5,949.5,1
20130301|2012-10-22 01:30,22,949.75,950,949.75,950,9
20130301|2012-10-22 02:30,22,948.75,950.5,948.75,948.75,5
20130301|2012-10-22 03:30,22,950,951.5,950,951.5,2
20130301|2012-10-22 05:30,22,950.5,950.5,950.5,950.5,25
20130301|2012-10-22 06:00,22,950.25,950.25,950.25,950.25,2
20130301|2012-10-22 06:30,22,949.5,950.5,949.5,950.5,3
20130301|2012-10-22 07:30,22,951,951,950,950,20
20130301|2012-10-22 08:00,22,949,949,947.75,948,22
20130301|2012-10-22 08:30,22,948,949.5,947.5,949,146
20130301|2012-10-22 09:00,22,948.75,950.75,948,950,114
20130301|2012-10-22 09:30,22,951,951,946,947.75,75
20130301|2012-10-22 10:00,22,947.75,949.25,947.5,948,25
20130301|2012-10-22 10:30,22,948,949,948,948.75,53
20130301|2012-10-22 11:00,22,949,949.5,948.75,949,43
20130301|2012-10-22 11:30,22,948.5,948.5,948.5,948.5,2
20130301|2012-10-22 12:00,22,949,950,948.75,949,86
20130301|2012-10-22 12:30,22,949,949.75,947.5,948,221
20130301|2012-10-22 13:00,22,948,948.25,947,947,104
20130301|2012-10-22 13:30,22,946.5,949,946.5,948.25,157
20130301|2012-10-22 14:00,22,948.25,948.25,946.75,946.75,5
20130301|2012-10-22 17:00,23,947.25,947.25,947,947,4
20130301|2012-10-22 17:30,23,946.75,947,946.75,947,4
20130301|2012-10-22 18:30,23,947,947,946.75,947,104
20130301|2012-10-22 19:30,23,947,948,947,947.75,16
20130301|2012-10-22 20:30,23,945.25,945.25,944.75,944.75,2
20130301|2012-10-22 22:00,23,943.25,943.75,943.25,943.75,3
20130301|2012-10-23 01:00,23,945.25,945.25,943.25,943.25,2
20130301|2012-10-23 01:30,23,942.5,942.5,942.5,942.5,2
20130301|2012-10-23 02:00,23,941.25,941.25,941.25,941.25,1
20130301|2012-10-23 02:30,23,941.25,941.25,941.25,941.25,1
20130301|2012-10-23 04:00,23,942.25,942.25,942.25,942.25,21
20130301|2012-10-23 04:30,23,942.25,942.25,942.25,942.25,1
20130301|2012-10-23 05:00,23,943.25,943.25,942.75,942.75,2
20130301|2012-10-23 05:30,23,942.75,942.75,942.75,942.75,1
20130301|2012-10-23 06:30,23,943.75,944,943.75,944,6
20130301|2012-10-23 07:00,23,944,944,944,944,2
20130301|2012-10-23 07:30,23,939.75,939.75,938.25,938.25,9
20130301|2012-10-23 08:00,23,939,940.25,939,939.75,9
20130301|2012-10-23 08:30,23,940,941,936,940,147
20130301|2012-10-23 09:00,23,939,942,939,942,38
20130301|2012-10-23 09:30,23,941.5,941.5,936.25,940.25,219
20130301|2012-10-23 10:00,23,939.75,942,939,939.5,301
20130301|2012-10-23 10:30,23,940,941.75,940,941.75,42
20130301|2012-10-23 11:00,23,943,947,943,945.5,138
20130301|2012-10-23 11:30,23,946,948.25,946,946.75,101
20130301|2012-10-23 12:00,23,947.25,948.25,946.75,948.25,62
20130301|2012-10-23 12:30,23,948.25,948.75,946.5,947,307
20130301|2012-10-23 13:00,23,947.25,947.25,946.5,947.25,17
20130301|2012-10-23 13:30,23,947.5,948.25,944.5,944.5,165
20130301|2012-10-23 14:00,23,944,946.5,944,946.5,38
20130301|2012-10-23 17:00,24,946.5,946.5,944,944.5,96
20130301|2012-10-23 17:30,24,944,944,942.5,943,37
20130301|2012-10-23 18:00,24,943,943,942,942,22
20130301|2012-10-23 18:30,24,942.5,943.5,942.5,943.5,12
20130301|2012-10-23 19:30,24,942.5,943.5,942.5,943.5,6
20130301|2012-10-23 20:00,24,944,944,943.25,943.25,10
20130301|2012-10-23 21:30,24,942.25,942.5,942.25,942.5,58
20130301|2012-10-24 02:00,24,943.5,943.75,943.5,943.75,4
20130301|2012-10-24 02:30,24,944.75,946,944.75,946,43
20130301|2012-10-24 03:00,24,946,946,945,945,6
20130301|2012-10-24 04:00,24,945.75,945.75,945.75,945.75,1
20130301|2012-10-24 04:30,24,946,946,945.75,946,6
20130301|2012-10-24 05:00,24,947,947,946.5,946.5,6
20130301|2012-10-24 05:30,24,947.5,947.5,947.5,947.5,2
20130301|2012-10-24 06:00,24,947,947,947,947,2
20130301|2012-10-24 06:30,24,948,948,946.5,948,8
20130301|2012-10-24 07:30,24,947,947,947,947,1
20130301|2012-10-24 08:00,24,946,947,946,946.5,70
20130301|2012-10-24 08:30,24,947,953.5,947,953.5,163
20130301|2012-10-24 09:00,24,952.25,956,951.75,956,105
20130301|2012-10-24 09:30,24,956.75,966.5,956.75,960,582
20130301|2012-10-24 10:00,24,960,963.5,960,961,287
20130301|2012-10-24 10:30,24,961,961.5,956.75,956.75,68
20130301|2012-10-24 11:00,24,956.5,956.75,955,956,62
20130301|2012-10-24 11:30,24,956.75,958,954.25,955.25,171
20130301|2012-10-24 12:00,24,955,958,955,957.5,152
20130301|2012-10-24 12:30,24,957.5,958,956,957,66
20130301|2012-10-24 13:00,24,957.5,958.75,956,956.5,124
20130301|2012-10-24 13:30,24,956.75,959,956,957,298
20130301|2012-10-24 14:00,24,957.25,959,957,959,21
20130301|2012-10-24 17:00,25,957.75,957.75,954.75,954.75,23
20130301|2012-10-24 17:30,25,955,955,954,954,17
20130301|2012-10-24 18:00,25,953.5,953.5,953.5,953.5,1
20130301|2012-10-24 18:30,25,953.25,953.25,953.25,953.25,1
20130301|2012-10-24 19:00,25,955,955,955,955,12
20130301|2012-10-24 19:30,25,955.5,955.5,954.75,954.75,112
20130301|2012-10-24 21:00,25,956,956.75,956,956.75,3
20130301|2012-10-24 21:30,25,957,957,957,957,9
20130301|2012-10-24 22:00,25,957,957,957,957,1
20130301|2012-10-24 22:30,25,957.5,957.5,957.5,957.5,1
20130301|2012-10-24 23:00,25,957.5,957.5,957.5,957.5,1
20130301|2012-10-25 00:00,25,957.75,957.75,957.75,957.75,2
20130301|2012-10-25 00:30,25,957.75,958,957.5,957.5,13
20130301|2012-10-25 01:00,25,957.5,957.5,957.5,957.5,8
20130301|2012-10-25 02:00,25,958,958,958,958,14
20130301|2012-10-25 02:30,25,958,958,958,958,2
20130301|2012-10-25 03:00,25,959,959,959,959,1
20130301|2012-10-25 03:30,25,958.75,959,958.5,959,15
20130301|2012-10-25 04:00,25,959,959,958.75,958.75,2
20130301|2012-10-25 04:30,25,958.5,958.5,957,957,2
20130301|2012-10-25 05:00,25,954.5,954.5,954.5,954.5,2
20130301|2012-10-25 06:00,25,956.75,956.75,956.25,956.75,3
20130301|2012-10-25 06:30,25,955.5,955.5,954.75,954.75,4
20130301|2012-10-25 07:00,25,953.5,953.5,951.5,953.25,7
20130301|2012-10-25 07:30,25,954.25,954.75,953,953,3
20130301|2012-10-25 08:00,25,953.5,960.25,953.5,958,36
20130301|2012-10-25 08:30,25,958,959,957.25,959,18
20130301|2012-10-25 09:00,25,959.25,961,957.5,961,110
20130301|2012-10-25 09:30,25,961,962,954.5,956.5,186
20130301|2012-10-25 10:00,25,955,955.5,953,953.75,43
20130301|2012-10-25 10:30,25,954,954.25,952,953.5,279
20130301|2012-10-25 11:00,25,953,954.25,952,952,39
20130301|2012-10-25 11:30,25,952.25,952.75,951,951.75,35
20130301|2012-10-25 12:00,25,951.5,952,951,952,41
20130301|2012-10-25 12:30,25,951.5,951.5,950,951.25,95
20130301|2012-10-25 13:00,25,951,952.25,950.75,951.25,106
20130301|2012-10-25 13:30,25,951.25,952.25,949,949,236
20130301|2012-10-25 14:00,25,949,950.75,949,950.75,49
20130301|2012-10-25 17:00,26,949,953,949,950.25,31
20130301|2012-10-25 17:30,26,951.5,951.5,951.25,951.5,4
20130301|2012-10-25 18:00,26,951,951,951,951,1
20130301|2012-10-25 18:30,26,951.25,951.25,951.25,951.25,1
20130301|2012-10-25 19:30,26,950.5,952.25,950.25,952.25,6
20130301|2012-10-25 21:00,26,953,953,953,953,1
20130301|2012-10-25 23:30,26,950.5,950.5,950.5,950.5,1
20130301|2012-10-26 00:00,26,950,950.25,950,950.25,3
20130301|2012-10-26 00:30,26,950,950,949,949,14
20130301|2012-10-26 01:00,26,949,949,949,949,1
20130301|2012-10-26 02:00,26,950.25,950.25,949,949.25,3
20130301|2012-10-26 03:30,26,949,949,949,949,1
20130301|2012-10-26 04:30,26,950.75,950.75,950.75,950.75,1
20130301|2012-10-26 06:30,26,949,949,949,949,1
20130301|2012-10-26 07:00,26,950.5,953,950.25,950.25,7
20130301|2012-10-26 07:30,26,950.25,952.75,949.75,952.75,15
20130301|2012-10-26 08:00,26,952,953.5,951.25,951.25,15
20130301|2012-10-26 08:30,26,953.75,954.25,953.5,953.5,42
20130301|2012-10-26 09:00,26,953.25,953.25,951.75,952,57
20130301|2012-10-26 09:30,26,952.25,953,950.5,951,122
20130301|2012-10-26 10:00,26,951.5,953.75,948.75,950,84
20130301|2012-10-26 10:30,26,950,951,949.75,950.5,50
20130301|2012-10-26 11:00,26,951,951,949.25,949.25,134
20130301|2012-10-26 11:30,26,950.75,950.75,949.5,949.75,22
20130301|2012-10-26 12:00,26,949,949.5,948,948.5,47
20130301|2012-10-26 12:30,26,948.75,949.25,942.25,944,172
20130301|2012-10-26 13:00,26,943.75,944.25,943.5,944,19
20130301|2012-10-26 13:30,26,944.75,945.25,944,944.25,217
20130301|2012-10-26 14:00,26,945.25,946,945.25,945.25,9
20130301|2012-10-28 17:00,29,944,944.25,944,944,30
20130301|2012-10-28 18:00,29,944.25,944.75,944.25,944.75,3
20130301|2012-10-28 19:30,29,944,944.75,943.25,943.25,12
20130301|2012-10-28 20:00,29,942,942,942,942,5
20130301|2012-10-28 22:00,29,944.5,944.5,944.5,944.5,1
20130301|2012-10-29 01:30,29,945.5,945.5,944.75,944.75,3
20130301|2012-10-29 02:00,29,945.5,945.5,945.5,945.5,3
20130301|2012-10-29 03:00,29,945.5,945.5,945.5,945.5,1
20130301|2012-10-29 03:30,29,943.5,943.5,943.5,943.5,2
20130301|2012-10-29 04:00,29,943,943,943,943,1
20130301|2012-10-29 04:30,29,946.5,951.5,946.5,949.75,10
20130301|2012-10-29 05:00,29,951.5,951.5,951.5,951.5,1
20130301|2012-10-29 05:30,29,951.5,951.75,951.5,951.75,4
20130301|2012-10-29 06:00,29,951.75,951.75,951.75,951.75,1
20130301|2012-10-29 07:00,29,952,952,950.75,950.75,6
20130301|2012-10-29 07:30,29,949,951,948.5,949.5,9
20130301|2012-10-29 08:00,29,951,951,951,951,1
20130301|2012-10-29 08:30,29,948.75,948.75,945.25,946.5,41
20130301|2012-10-29 09:00,29,945.5,947,945.25,946.75,10
20130301|2012-10-29 09:30,29,946.25,947,942.75,943.5,185
20130301|2012-10-29 10:00,29,943.5,945.5,942,943.5,106
20130301|2012-10-29 10:30,29,943.5,943.5,942.5,942.5,18
20130301|2012-10-29 11:00,29,942.5,942.5,940,941.5,47
20130301|2012-10-29 11:30,29,940.25,942.5,940,942.5,195
20130301|2012-10-29 12:00,29,943.25,944,941.5,941.5,89
20130301|2012-10-29 12:30,29,941.25,942.75,941.25,942.75,47
20130301|2012-10-29 13:00,29,941.5,942.25,941,941.75,33
20130301|2012-10-29 13:30,29,941.5,944.25,941.5,942,189
20130301|2012-10-29 14:00,29,942,943,942,943,9
20130301|2012-10-29 17:00,30,943,943.75,942.5,943,79
20130301|2012-10-29 17:30,30,942.5,943,942.5,942.75,3
20130301|2012-10-29 18:00,30,942.5,942.5,942.5,942.5,2
20130301|2012-10-29 18:30,30,942.5,942.5,942.5,942.5,11
20130301|2012-10-29 19:00,30,942.5,942.5,942.5,942.5,2
20130301|2012-10-29 19:30,30,943,943,943,943,1
20130301|2012-10-29 20:00,30,943.75,944,943.75,944,12
20130301|2012-10-29 20:30,30,943.5,943.5,943.5,943.5,1
20130301|2012-10-29 21:30,30,944,944,944,944,3
20130301|2012-10-29 22:30,30,944.5,944.5,944.5,944.5,1
20130301|2012-10-30 01:00,30,943.75,943.75,943.75,943.75,1
20130301|2012-10-30 01:30,30,945,946.5,945,946.5,2
20130301|2012-10-30 02:00,30,947,947,947,947,1
20130301|2012-10-30 02:30,30,947,947,946.5,946.5,7
20130301|2012-10-30 03:00,30,946.25,946.25,946.25,946.25,1
20130301|2012-10-30 03:30,30,946.25,946.25,946.25,946.25,4
20130301|2012-10-30 04:00,30,946.5,946.75,946.5,946.75,2
20130301|2012-10-30 05:00,30,947,947,947,947,1
20130301|2012-10-30 06:00,30,947,947,947,947,3
20130301|2012-10-30 07:00,30,945.5,945.5,945.5,945.5,1
20130301|2012-10-30 08:00,30,947.25,947.25,947.25,947.25,18
20130301|2012-10-30 08:30,30,945.75,945.75,945.5,945.5,5
20130301|2012-10-30 09:00,30,946,947.5,946,946.5,18
20130301|2012-10-30 09:30,30,946.75,947.75,943.25,945,67
20130301|2012-10-30 10:00,30,945.75,946,942.5,942.5,120
20130301|2012-10-30 10:30,30,942.5,945.25,940.75,944.5,32
20130301|2012-10-30 11:00,30,943.5,943.5,941.5,941.5,48
20130301|2012-10-30 11:30,30,941.75,942,939.75,942,47
20130301|2012-10-30 12:00,30,942,942,939,939,88
20130301|2012-10-30 12:30,30,939,940,939,939.75,97
20130301|2012-10-30 13:00,30,940.25,941.75,939,941.75,743
20130301|2012-10-30 13:30,30,941.75,944.75,939.75,944.25,1045
20130301|2012-10-30 14:00,30,943.5,944.75,943.5,944.25,79
20130301|2012-10-30 17:00,31,942.25,944.25,942.25,944,12
20130301|2012-10-30 17:30,31,944.5,944.5,944.5,944.5,3
20130301|2012-10-30 18:00,31,944.5,944.5,944.5,944.5,3
20130301|2012-10-30 19:00,31,944.5,944.5,944.5,944.5,1
20130301|2012-10-30 20:00,31,944.5,947.25,944.5,947.25,12
20130301|2012-10-30 20:30,31,946,946,945.75,945.75,2
20130301|2012-10-30 21:30,31,947,947,947,947,1
20130301|2012-10-30 22:30,31,947,947,947,947,1
20130301|2012-10-31 03:30,31,947.25,947.25,947.25,947.25,2
20130301|2012-10-31 04:00,31,948.75,949.75,948.75,949.75,16
20130301|2012-10-31 04:30,31,949.75,949.75,949,949,3
20130301|2012-10-31 05:00,31,951,951.75,951,951.25,9
20130301|2012-10-31 05:30,31,950.75,950.75,950.75,950.75,1
20130301|2012-10-31 06:00,31,950,950,949.75,949.75,7
20130301|2012-10-31 06:30,31,949.75,949.75,948.75,949.25,10
20130301|2012-10-31 07:00,31,947.25,947.25,947.25,947.25,1
20130301|2012-10-31 07:30,31,948.75,948.75,948.75,948.75,1
20130301|2012-10-31 08:00,31,947,947,945.25,945.25,21
20130301|2012-10-31 08:30,31,946,946,943,943.75,36
20130301|2012-10-31 09:00,31,944.75,945.25,943.75,944.5,55
20130301|2012-10-31 09:30,31,944.5,948,943.5,948,164
20130301|2012-10-31 10:00,31,948.75,955.5,948.25,955,167
20130301|2012-10-31 10:30,31,955.5,956,954,954,69
20130301|2012-10-31 11:00,31,953.5,954,951.5,951.5,107
20130301|2012-10-31 11:30,31,952,952.5,950.75,951,42
20130301|2012-10-31 12:00,31,950.75,950.75,948,950.25,98
20130301|2012-10-31 12:30,31,949.75,950,947.75,947.75,26
20130301|2012-10-31 13:00,31,948,948.5,946.5,948.5,63
20130301|2012-10-31 13:30,31,948.25,950,945.75,948.25,126
20130301|2012-10-31 14:00,31,947.5,948.25,946.75,946.75,163
20130301|2012-10-31 17:00,1,949.25,949.25,947.5,948,3
20130301|2012-10-31 17:30,1,947.5,947.5,947.25,947.5,3
20130301|2012-10-31 19:00,1,948,948,948,948,3
20130301|2012-10-31 20:30,1,949.5,949.5,949.5,949.5,1
20130301|2012-10-31 21:00,1,949.5,949.5,949.5,949.5,3
20130301|2012-10-31 21:30,1,949.75,950,949.75,950,5
20130301|2012-10-31 23:00,1,949.25,949.25,949.25,949.25,1
20130301|2012-11-01 00:00,1,950,950,950,950,1
20130301|2012-11-01 01:30,1,950.5,950.5,950.5,950.5,1
20130301|2012-11-01 02:00,1,949.5,949.5,949.5,949.5,1
20130301|2012-11-01 04:30,1,949.25,949.5,949.25,949.25,7
20130301|2012-11-01 05:00,1,950.75,951,950.75,951,2
20130301|2012-11-01 05:30,1,951,952.5,951,952.5,5
20130301|2012-11-01 06:00,1,952.25,952.25,952.25,952.25,4
20130301|2012-11-01 06:30,1,952.5,952.5,952,952,4
20130301|2012-11-01 07:00,1,952.25,952.5,952.25,952.25,7
20130301|2012-11-01 07:30,1,953,953,953,953,1
20130301|2012-11-01 08:00,1,952,952,950.5,950.5,15
20130301|2012-11-01 08:30,1,950,952,947,950,182
20130301|2012-11-01 09:00,1,950.75,950.75,949.25,949.25,58
20130301|2012-11-01 09:30,1,949,949.5,946,947,107
20130301|2012-11-01 10:00,1,948,954,947.75,953.5,148
20130301|2012-11-01 10:30,1,954,956.75,954,956,115
20130301|2012-11-01 11:00,1,956,957.5,955.75,956,199
20130301|2012-11-01 11:30,1,955.75,955.75,952.25,952.5,66
20130301|2012-11-01 12:00,1,952.5,953,951,952.5,35
20130301|2012-11-01 12:30,1,951,951,949,950.25,13
20130301|2012-11-01 13:00,1,950,951,949.25,950,12
20130301|2012-11-01 13:30,1,949.25,949.75,946.75,948.5,141
20130301|2012-11-01 14:00,1,947,947,947,947,1
20130301|2012-11-01 17:00,2,948.5,948.5,946.5,946.5,12
20130301|2012-11-01 18:00,2,945.75,947,945.5,946,12
20130301|2012-11-01 19:00,2,948.75,949,948.75,949,9
20130301|2012-11-01 20:30,2,947.5,948,947.5,948,2
20130301|2012-11-01 21:30,2,947.5,948.25,947.5,948.25,5
20130301|2012-11-02 02:30,2,948.75,949,948.75,949,4
20130301|2012-11-02 03:00,2,949.25,949.25,949.25,949.25,2
20130301|2012-11-02 03:30,2,949.75,950,949.75,950,3
20130301|2012-11-02 04:30,2,950,950.5,950,950.5,14
20130301|2012-11-02 05:00,2,950.75,951,950.75,951,5
20130301|2012-11-02 05:30,2,948.5,948.5,948.5,948.5,2
20130301|2012-11-02 07:30,2,950.5,950.5,949.25,949.25,4
20130301|2012-11-02 08:00,2,948.5,948.75,945.75,945.75,10
20130301|2012-11-02 08:30,2,946.25,948,945.5,946.75,36
20130301|2012-11-02 09:00,2,947.25,947.5,946.75,947.25,14
20130301|2012-11-02 09:30,2,946.75,946.75,943.75,946.75,103
20130301|2012-11-02 10:00,2,945.75,949.5,944.5,949.5,68
20130301|2012-11-02 10:30,2,949.5,955.25,949.5,952,189
20130301|2012-11-02 11:00,2,954,954,949.75,950.75,16
20130301|2012-11-02 11:30,2,950.75,952,946.25,947.5,61
20130301|2012-11-02 12:00,2,946.5,948,946.5,947.5,15
20130301|2012-11-02 12:30,2,947.75,948,946.75,947,18
20130301|2012-11-02 13:00,2,947.75,948,946.5,946.5,196
20130301|2012-11-02 13:30,2,947,949.25,944,949.25,247
20130301|2012-11-02 14:00,2,947.75,947.75,947.75,947.75,20
20130301|2012-11-04 17:00,5,946.25,949,945.75,949,10
20130301|2012-11-04 17:30,5,949.75,949.75,949.75,949.75,2
20130301|2012-11-04 18:00,5,949.25,949.25,948.5,948.5,5
20130301|2012-11-04 19:30,5,950.5,951,950.5,951,2
20130301|2012-11-04 20:00,5,951,951,951,951,1
20130301|2012-11-05 03:30,5,947.75,947.75,947.75,947.75,1
20130301|2012-11-05 04:00,5,949.75,949.75,949.75,949.75,1
20130301|2012-11-05 04:30,5,951.5,952,951.5,952,2
20130301|2012-11-05 06:30,5,950,950,950,950,1
20130301|2012-11-05 07:00,5,950.5,950.5,950.25,950.25,2
20130301|2012-11-05 07:30,5,950,951,949,949,27
20130301|2012-11-05 08:00,5,950.25,950.25,950.25,950.25,11
20130301|2012-11-05 08:30,5,950,951,950,950.75,16
20130301|2012-11-05 09:00,5,950.25,951.25,949.75,951,162
20130301|2012-11-05 09:30,5,950.25,955,950,951,250
20130301|2012-11-05 10:00,5,952,954.5,951,954.5,82
20130301|2012-11-05 10:30,5,954.75,955,952.25,952.5,25
20130301|2012-11-05 11:00,5,953,953,952,952.25,36
20130301|2012-11-05 11:30,5,951.75,952.5,947,947,146
20130301|2012-11-05 12:00,5,947.75,948.25,946.5,947,72
20130301|2012-11-05 12:30,5,947,949.25,947,949.25,12
20130301|2012-11-05 13:00,5,949,949,948,948,141
20130301|2012-11-05 13:30,5,948.25,949,945.25,946.75,234
20130301|2012-11-05 17:00,6,946.25,948,946.25,947.75,31
20130301|2012-11-05 17:30,6,947.75,949.5,947.5,949.25,26
20130301|2012-11-05 18:30,6,949.75,949.75,949.75,949.75,1
20130301|2012-11-05 19:00,6,949.75,950,949.75,950,2
20130301|2012-11-05 20:00,6,950,950,950,950,1
20130301|2012-11-05 21:00,6,949.75,950,949.75,950,2
20130301|2012-11-06 01:30,6,951.25,951.25,951.25,951.25,1
20130301|2012-11-06 05:30,6,951.25,951.25,951.25,951.25,2
20130301|2012-11-06 06:00,6,951.5,951.75,951.5,951.75,7
20130301|2012-11-06 06:30,6,951.5,951.5,951.5,951.5,3
20130301|2012-11-06 07:00,6,952.25,953.5,951.25,953.5,11
20130301|2012-11-06 07:30,6,952.25,952.5,951.25,952,20
20130301|2012-11-06 08:00,6,951.5,952.5,951,952.5,25
20130301|2012-11-06 08:30,6,952.75,953.5,951.5,953.5,20
20130301|2012-11-06 09:00,6,953.5,954.75,953,954,94
20130301|2012-11-06 09:30,6,953.25,955,952.25,954,225
20130301|2012-11-06 10:00,6,953.75,954.25,952.5,954.25,25
20130301|2012-11-06 10:30,6,953,954.25,953,953.25,113
20130301|2012-11-06 11:00,6,953.25,953.25,952.25,952.25,56
20130301|2012-11-06 11:30,6,952.5,952.5,951,951.25,168
20130301|2012-11-06 12:00,6,951,952,950.5,951.75,97
20130301|2012-11-06 12:30,6,952,952,950,951,72
20130301|2012-11-06 13:00,6,950.25,951.5,950,951,100
20130301|2012-11-06 13:30,6,950.75,956,950.75,954.75,213
20130301|2012-11-06 14:00,6,954,955,954,955,2
20130301|2012-11-06 17:00,7,954.75,954.75,954.25,954.25,9
20130301|2012-11-06 17:30,7,953.5,953.5,952.75,953,17
20130301|2012-11-06 18:00,7,953,953,952.5,952.5,6
20130301|2012-11-06 18:30,7,950,950,950,950,16
20130301|2012-11-06 21:30,7,954,954,954,954,11
20130301|2012-11-06 23:30,7,954,954,954,954,4
20130301|2012-11-07 00:00,7,954,954,954,954,2
20130301|2012-11-07 01:00,7,955,955.25,955,955.25,10
20130301|2012-11-07 01:30,7,955.75,956,955.75,956,15
20130301|2012-11-07 02:00,7,956,956.75,956,956.75,19
20130301|2012-11-07 02:30,7,957,957,956.5,956.5,27
20130301|2012-11-07 03:00,7,957,957,957,957,1
20130301|2012-11-07 03:30,7,957.25,957.25,957.25,957.25,1
20130301|2012-11-07 04:00,7,957.25,957.75,957.25,957.75,3
20130301|2012-11-07 04:30,7,958,958.5,958,958.5,77
20130301|2012-11-07 05:00,7,958.75,959,958.75,959,6
20130301|2012-11-07 05:30,7,959,959.25,958.75,959.25,16
20130301|2012-11-07 06:00,7,958.75,958.75,957.5,957.5,6
20130301|2012-11-07 06:30,7,956.5,957.25,954.25,955,12
20130301|2012-11-07 07:00,7,958.25,958.25,958.25,958.25,2
20130301|2012-11-07 07:30,7,957.75,958.25,957.25,957.75,64
20130301|2012-11-07 08:00,7,958.25,959,955.5,958,184
20130301|2012-11-07 08:30,7,958,958,955.75,955.75,8
20130301|2012-11-07 09:00,7,955.5,956,953.75,954,60
20130301|2012-11-07 09:30,7,954.5,973,954.5,966.75,843
20130301|2012-11-07 10:00,7,966.75,968,963.75,966,159
20130301|2012-11-07 10:30,7,966,967.25,966,966.25,177
20130301|2012-11-07 11:00,7,966,966.75,965.25,965.5,230
20130301|2012-11-07 11:30,7,965.25,967.25,964.25,965,109
20130301|2012-11-07 12:00,7,966,967.5,964.25,964.5,208
20130301|2012-11-07 12:30,7,963.5,967,963.5,966.25,228
20130301|2012-11-07 13:00,7,967,968,962,962.25,151
20130301|2012-11-07 13:30,7,963,967.5,960.5,966,369
20130301|2012-11-07 14:00,7,963.75,963.75,961,961,10
20130301|2012-11-07 17:00,8,964,965,962,962,58
20130301|2012-11-07 17:30,8,962,962,960,960.25,91
20130301|2012-11-07 18:00,8,960.5,960.5,960.5,960.5,2
20130301|2012-11-07 20:30,8,962,962,962,962,1
20130301|2012-11-07 21:30,8,963,963.25,963,963.25,10
20130301|2012-11-07 22:00,8,963.5,963.5,963.5,963.5,5
20130301|2012-11-07 23:00,8,964,964,964,964,6
20130301|2012-11-07 23:30,8,965,965,965,965,1
20130301|2012-11-08 00:00,8,965,965,965,965,2
20130301|2012-11-08 00:30,8,965,965,965,965,21
20130301|2012-11-08 01:00,8,965,965.75,965,965.75,8
20130301|2012-11-08 02:00,8,965.75,966,965.5,965.5,26
20130301|2012-11-08 02:30,8,966,966,965.75,965.75,14
20130301|2012-11-08 04:00,8,965,965,965,965,2
20130301|2012-11-08 04:30,8,966,966,966,966,1
20130301|2012-11-08 05:30,8,966,966,966,966,1
20130301|2012-11-08 06:00,8,966,966,965.5,965.75,20
20130301|2012-11-08 06:30,8,966,966.5,965.75,965.75,38
20130301|2012-11-08 07:00,8,966.25,966.5,965.75,966,5
20130301|2012-11-08 07:30,8,965.75,965.75,959.25,962.5,36
20130301|2012-11-08 08:00,8,963,963,959.25,959.25,50
20130301|2012-11-08 08:30,8,960.5,961.75,958.25,959,58
20130301|2012-11-08 09:00,8,959,962.75,958.25,962.75,116
20130301|2012-11-08 09:30,8,962.75,967.25,959.25,966.5,240
20130301|2012-11-08 10:00,8,967.75,971,964.5,970.5,498
20130301|2012-11-08 10:30,8,970.5,971.25,965.25,966.5,216
20130301|2012-11-08 11:00,8,967,968.25,967,968,274
20130301|2012-11-08 11:30,8,968.25,969.5,967,967,135
20130301|2012-11-08 12:00,8,967,969,965.25,966.75,255
20130301|2012-11-08 12:30,8,966.25,969,966,968.75,133
20130301|2012-11-08 13:00,8,969.25,969.75,968,968.5,205
20130301|2012-11-08 13:30,8,968.25,970.5,965.5,966.25,649
20130301|2012-11-08 14:00,8,966.25,967,965.5,965.5,27
20130301|2012-11-08 17:00,9,966.5,966.5,962.5,962.5,64
20130301|2012-11-08 17:30,9,963.5,964,963.25,963.25,18
20130301|2012-11-08 18:00,9,963.25,963.5,963,963,10
20130301|2012-11-08 18:30,9,963.25,963.25,963.25,963.25,1
20130301|2012-11-08 19:00,9,962.75,962.75,962.75,962.75,3
20130301|2012-11-08 19:30,9,963.75,963.75,963.75,963.75,1
20130301|2012-11-08 20:00,9,963.75,964,963.75,964,7
20130301|2012-11-08 20:30,9,964,965.75,964,965.75,28
20130301|2012-11-08 21:30,9,965.5,965.5,965.5,965.5,2
20130301|2012-11-08 22:00,9,965.75,965.75,965.5,965.5,15
20130301|2012-11-08 23:00,9,966.25,966.5,966,966,8
20130301|2012-11-08 23:30,9,965.75,965.75,965.75,965.75,1
20130301|2012-11-09 00:00,9,965.75,965.75,965.75,965.75,1
20130301|2012-11-09 00:30,9,966.5,966.5,966.5,966.5,1
20130301|2012-11-09 01:30,9,966,966,966,966,1
20130301|2012-11-09 02:00,9,965.75,966.5,965.75,966.5,2
20130301|2012-11-09 02:30,9,965.75,965.75,965.75,965.75,7
20130301|2012-11-09 03:00,9,965.5,965.5,963.75,963.75,2
20130301|2012-11-09 04:00,9,964.25,964.75,964.25,964.75,2
20130301|2012-11-09 04:30,9,964.5,964.5,964.5,964.5,1
20130301|2012-11-09 05:00,9,965,966.25,965,965.75,18
20130301|2012-11-09 06:00,9,965,966.25,965,965.75,3
20130301|2012-11-09 06:30,9,965.25,967,964.75,966.5,100
20130301|2012-11-09 07:00,9,965.75,967.5,964.5,964.5,59
20130301|2012-11-09 07:30,9,964.5,974.25,957.25,957.5,180
20130301|2012-11-09 08:00,9,957.5,961,957.5,960,49
20130301|2012-11-09 08:30,9,960.25,963,960,963,470
20130301|2012-11-09 09:00,9,961.5,963.25,961,961.5,81
20130301|2012-11-09 09:30,9,962.5,967.25,961.75,965,614
20130301|2012-11-09 10:00,9,967,968.75,966.25,968.75,67
20130301|2012-11-09 10:30,9,967.75,968,961,963,49
20130301|2012-11-09 11:00,9,962.75,962.75,958.5,960.5,128
20130301|2012-11-09 11:30,9,960.5,962,960.5,962,34
20130301|2012-11-09 12:00,9,962,962.25,957.75,959.25,72
20130301|2012-11-09 12:30,9,959.25,960,958,960,50
20130301|2012-11-09 13:00,9,959,959,956.25,957.75,123
20130301|2012-11-09 13:30,9,957.75,959.25,956.75,959.25,484
20130301|2012-11-09 14:00,9,959,960.75,959,959.75,33
20130301|2012-11-11 17:00,12,958.5,959,954.5,955.5,41
20130301|2012-11-11 17:30,12,955.75,955.75,955.5,955.5,2
20130301|2012-11-11 18:30,12,955,955.5,955,955,9
20130301|2012-11-11 19:00,12,955,955,954.5,954.75,8
20130301|2012-11-11 20:00,12,950,952.5,949.75,952.5,8
20130301|2012-11-11 20:30,12,953,953,953,953,1
20130301|2012-11-11 21:00,12,953.75,953.75,953.75,953.75,1
20130301|2012-11-11 23:00,12,953,953,953,953,2
20130301|2012-11-12 00:30,12,953,953.25,953,953.25,2
20130301|2012-11-12 01:00,12,953.25,953.25,953,953,11
20130301|2012-11-12 01:30,12,950.25,950.25,950.25,950.25,6
20130301|2012-11-12 02:00,12,950.5,950.5,949.25,950,44
20130301|2012-11-12 02:30,12,952,952.25,952,952.25,18
20130301|2012-11-12 03:00,12,952.5,953.5,952.5,953.5,129
20130301|2012-11-12 03:30,12,953.25,954.25,953.25,954.25,76
20130301|2012-11-12 04:00,12,953.75,953.75,953.5,953.5,105
20130301|2012-11-12 04:30,12,953.75,954,953.75,954,4
20130301|2012-11-12 05:00,12,954.25,954.25,954,954,5
20130301|2012-11-12 05:30,12,954,954,952.75,954,14
20130301|2012-11-12 06:00,12,954.25,954.5,954.25,954.25,6
20130301|2012-11-12 06:30,12,954,954.75,954,954,14
20130301|2012-11-12 07:00,12,953,953.75,952.75,953,16
20130301|2012-11-12 07:30,12,952,952.5,952,952.5,8
20130301|2012-11-12 08:00,12,952.75,954.5,952.5,953.25,70
20130301|2012-11-12 08:30,12,953,953.25,952,952.5,42
20130301|2012-11-12 09:00,12,952,953,948,948,247
20130301|2012-11-12 09:30,12,948,948,943.75,944.75,224
20130301|2012-11-12 10:00,12,945.25,945.25,934.75,935,364
20130301|2012-11-12 10:30,12,934.75,936.5,931,936.25,99
20130301|2012-11-12 11:00,12,936.25,938.5,934,938.5,246
20130301|2012-11-12 11:30,12,937,937.5,935.5,936.25,87
20130301|2012-11-12 12:00,12,936,936,934,934,46
20130301|2012-11-12 12:30,12,935.25,936,933,934,86
20130301|2012-11-12 13:00,12,934.5,938.75,934.25,938.5,53
20130301|2012-11-12 13:30,12,938.75,940.25,932,932,549
20130301|2012-11-12 14:00,12,933.25,934.75,933,933,29
20130301|2012-11-12 17:00,13,935,937.5,935,937.5,34
20130301|2012-11-12 18:30,13,936.5,936.75,936.5,936.75,3
20130301|2012-11-12 19:00,13,938,938,938,938,1
20130301|2012-11-12 19:30,13,938.25,938.25,938.25,938.25,3
20130301|2012-11-12 20:00,13,937.25,939,937.25,939,2
20130301|2012-11-12 22:00,13,937,937,937,937,2
20130301|2012-11-12 22:30,13,937,937,937,937,1
20130301|2012-11-12 23:30,13,936.5,936.5,935,935.5,7
20130301|2012-11-13 00:30,13,935,935,935,935,1
20130301|2012-11-13 01:00,13,935.75,937,935.75,937,59
20130301|2012-11-13 01:30,13,937.5,937.5,936,936,3
20130301|2012-11-13 03:00,13,937,937,937,937,1
20130301|2012-11-13 03:30,13,936.25,937,936,937,8
20130301|2012-11-13 04:00,13,936.5,936.5,936.5,936.5,2
20130301|2012-11-13 04:30,13,938,938.75,938,938.75,16
20130301|2012-11-13 05:00,13,938.5,939,938.5,939,17
20130301|2012-11-13 05:30,13,939,940.25,939,940.25,10
20130301|2012-11-13 06:30,13,937.25,937.25,937.25,937.25,1
20130301|2012-11-13 07:00,13,937,937.25,935,937.25,31
20130301|2012-11-13 07:30,13,935.25,936,934,934,31
20130301|2012-11-13 08:00,13,935.25,937.75,934.25,934.5,29
20130301|2012-11-13 08:30,13,934.5,936.25,934.5,935,45
20130301|2012-11-13 09:00,13,935,935.75,932,932.5,92
20130301|2012-11-13 09:30,13,932.5,936,930.25,935.25,294
20130301|2012-11-13 10:00,13,934.75,934.75,928.5,928.5,205
20130301|2012-11-13 10:30,13,928,931.25,927.5,930,57
20130301|2012-11-13 11:00,13,928.75,930,927.75,929,35
20130301|2012-11-13 11:30,13,928.75,929.5,926.5,926.5,155
20130301|2012-11-13 12:00,13,926.5,928,926,928,115
20130301|2012-11-13 12:30,13,927.75,930.5,927.25,928,24
20130301|2012-11-13 13:00,13,928,928.25,926.5,928.25,66
20130301|2012-11-13 13:30,13,928.25,934.25,928.25,929.75,601
20130301|2012-11-13 14:00,13,930,930,930,930,5
20130301|2012-11-13 17:00,14,934,936.25,934,936.25,16
20130301|2012-11-13 17:30,14,935,935,935,935,1
20130301|2012-11-13 18:00,14,936,936.75,935,935,7
20130301|2012-11-13 18:30,14,935,935,934,934,7
20130301|2012-11-13 19:00,14,933,933,933,933,1
20130301|2012-11-13 20:00,14,933.25,933.25,933.25,933.25,1
20130301|2012-11-13 20:30,14,933.25,934,933.25,934,27
20130301|2012-11-13 21:00,14,934.25,935,934,934,9
20130301|2012-11-13 21:30,14,934,934,933,933,49
20130301|2012-11-13 22:00,14,933,933.25,933,933.25,3
20130301|2012-11-13 22:30,14,933,933,933,933,114
20130301|2012-11-13 23:00,14,932.5,932.5,932.5,932.5,6
20130301|2012-11-13 23:30,14,932.5,932.5,932,932,12
20130301|2012-11-14 00:00,14,932,932,932,932,12
20130301|2012-11-14 00:30,14,933.25,933.25,933.25,933.25,6
20130301|2012-11-14 01:00,14,933.25,933.5,932.75,932.75,4
20130301|2012-11-14 01:30,14,933.5,933.75,933.25,933.75,14
20130301|2012-11-14 02:00,14,933,934.5,933,933.5,5
20130301|2012-11-14 02:30,14,933.5,936.5,933.25,936.5,55
20130301|2012-11-14 03:00,14,936.5,936.5,936.5,936.5,10
20130301|2012-11-14 03:30,14,937,937,936.5,936.5,5
20130301|2012-11-14 04:00,14,936.5,936.5,936.5,936.5,9
20130301|2012-11-14 04:30,14,936.5,936.5,936.5,936.5,3
20130301|2012-11-14 05:00,14,938,938,937.25,937.25,2
20130301|2012-11-14 05:30,14,938.75,938.75,938,938,4
20130301|2012-11-14 06:00,14,938,938,938,938,4
20130301|2012-11-14 06:30,14,937,937,937,937,6
20130301|2012-11-14 07:00,14,937,937,935.75,935.75,5
20130301|2012-11-14 07:30,14,935.5,937.5,935.5,936,19
20130301|2012-11-14 08:00,14,935.5,937.75,935.5,937,85
20130301|2012-11-14 08:30,14,938.5,939,937,938.25,129
20130301|2012-11-14 09:00,14,937.25,938.75,937,937,48
20130301|2012-11-14 09:30,14,937,937,930.5,932,616
20130301|2012-11-14 10:00,14,933.25,937.5,933.25,935,229
20130301|2012-11-14 10:30,14,934.5,936,933,935.5,111
20130301|2012-11-14 11:00,14,936.25,938.25,936.25,938.25,59
20130301|2012-11-14 11:30,14,938,938,936,937,31
20130301|2012-11-14 12:00,14,937,937.5,935,935.25,86
20130301|2012-11-14 12:30,14,934.75,936.75,934.5,936,134
20130301|2012-11-14 13:00,14,937,937.5,935,935.5,82
20130301|2012-11-14 13:30,14,935.25,937.75,932.5,933,254
20130301|2012-11-14 14:00,14,933,933,932,932,77
20130301|2012-11-14 17:00,15,933.25,933.5,932,932,7
20130301|2012-11-14 17:30,15,933,933.25,932,933,22
20130301|2012-11-14 18:00,15,933.75,933.75,933.75,933.75,4
20130301|2012-11-14 18:30,15,933,933.75,933,933.75,5
20130301|2012-11-14 19:00,15,933.75,933.75,933.75,933.75,4
20130301|2012-11-14 20:00,15,933.25,933.25,933.25,933.25,2
20130301|2012-11-14 21:30,15,934,934,933.75,933.75,12
20130301|2012-11-14 22:00,15,933.75,933.75,933.75,933.75,16
20130301|2012-11-14 22:30,15,933.5,933.75,933.5,933.75,2
20130301|2012-11-14 23:00,15,933.5,933.5,933.5,933.5,1
20130301|2012-11-14 23:30,15,933.75,933.75,933.5,933.5,8
20130301|2012-11-15 00:30,15,933,933,933,933,3
20130301|2012-11-15 01:00,15,933,933,933,933,2
20130301|2012-11-15 01:30,15,935,935,935,935,2
20130301|2012-11-15 02:00,15,934.5,934.5,934.5,934.5,1
20130301|2012-11-15 02:30,15,935,935,935,935,1
20130301|2012-11-15 03:00,15,935,935,934.5,934.5,3
20130301|2012-11-15 03:30,15,934.5,935.25,934.5,935.25,16
20130301|2012-11-15 06:00,15,936.25,937.75,936.25,937.5,19
20130301|2012-11-15 07:00,15,936.5,936.5,934.5,935.75,15
20130301|2012-11-15 07:30,15,935.75,935.75,933.5,935.75,24
20130301|2012-11-15 08:00,15,935.75,936.5,935,935,65
20130301|2012-11-15 08:30,15,935,936.5,934.25,936.5,113
20130301|2012-11-15 09:00,15,936,937.5,936,937.5,24
20130301|2012-11-15 09:30,15,936,939,934,937,245
20130301|2012-11-15 10:00,15,937,937.75,934.25,934.5,50
20130301|2012-11-15 10:30,15,934.5,934.75,933.25,933.5,327
20130301|2012-11-15 11:00,15,933,933.5,932,933,147
20130301|2012-11-15 11:30,15,933.75,934.5,931.75,932.25,73
20130301|2012-11-15 12:00,15,932,932.75,931.75,932.75,33
20130301|2012-11-15 12:30,15,932.5,932.5,930.75,931.5,109
20130301|2012-11-15 13:00,15,931.5,931.5,930.25,930.25,140
20130301|2012-11-15 13:30,15,930.25,932.25,927,929.5,974
20130301|2012-11-15 14:00,15,929.75,931.5,929,929,23
20130301|2012-11-15 17:00,16,932,934,930.25,931,67
20130301|2012-11-15 17:30,16,931.5,931.5,931,931,26
20130301|2012-11-15 18:00,16,931.5,932,931.5,932,2
20130301|2012-11-15 18:30,16,931.5,932.25,931.5,932.25,3
20130301|2012-11-15 19:00,16,932.5,932.5,932.5,932.5,1
20130301|2012-11-15 19:30,16,931.5,931.5,931.25,931.25,3
20130301|2012-11-15 20:00,16,931,931,931,931,1
20130301|2012-11-15 20:30,16,932.5,933,932.5,933,4
20130301|2012-11-15 21:00,16,932.25,932.25,931.25,931.25,8
20130301|2012-11-15 22:00,16,931,931,931,931,1
20130301|2012-11-15 22:30,16,931,931,931,931,16
20130301|2012-11-15 23:00,16,931,931,931,931,1
20130301|2012-11-15 23:30,16,930,930.75,930,930.25,6
20130301|2012-11-16 00:00,16,930,930,930,930,2
20130301|2012-11-16 00:30,16,930.75,930.75,930,930,9
20130301|2012-11-16 01:00,16,930,930,930,930,5
20130301|2012-11-16 01:30,16,930.25,930.25,930,930,3
20130301|2012-11-16 02:00,16,930.75,930.75,930.75,930.75,1
20130301|2012-11-16 02:30,16,930,930,928,929.5,64
20130301|2012-11-16 03:00,16,929.75,929.75,928.25,929.25,3
20130301|2012-11-16 03:30,16,928,928.25,927,927,7
20130301|2012-11-16 04:00,16,927,929.25,927,927.5,18
20130301|2012-11-16 04:30,16,927.25,927.25,927.25,927.25,1
20130301|2012-11-16 05:00,16,928.25,928.25,928.25,928.25,2
20130301|2012-11-16 05:30,16,927.25,928.5,927.25,928.5,9
20130301|2012-11-16 06:00,16,928.5,928.75,928.5,928.5,18
20130301|2012-11-16 07:00,16,928.75,928.75,928.75,928.75,5
20130301|2012-11-16 07:30,16,933,933.75,932.25,933.75,70
20130301|2012-11-16 08:00,16,933.75,933.75,931,931,54
20130301|2012-11-16 08:30,16,930.5,930.5,926.25,926.25,34
20130301|2012-11-16 09:00,16,926.25,926.25,924,924,197
20130301|2012-11-16 09:30,16,924,924.5,921.5,921.5,237
20130301|2012-11-16 10:00,16,921.5,922,918.25,918.5,495
20130301|2012-11-16 10:30,16,918.5,924.5,916.5,922.75,488
20130301|2012-11-16 11:00,16,922.75,926.75,920.75,923.25,295
20130301|2012-11-16 11:30,16,923.25,925,920,920,132
20130301|2012-11-16 12:00,16,920,921,920,921,60
20130301|2012-11-16 12:30,16,921.25,921.5,920.25,921.25,61
20130301|2012-11-16 13:00,16,921.75,922.5,920.5,922,30
20130301|2012-11-16 13:30,16,921.5,925.75,919,919,194
20130301|2012-11-16 14:00,16,919,920.75,919,920.75,16
20130301|2012-11-18 17:00,19,919.5,919.75,917.75,919,16
20130301|2012-11-18 18:30,19,919.25,919.5,918.75,919.5,6
20130301|2012-11-18 19:00,19,919.5,920,919.25,919.75,15
20130301|2012-11-18 19:30,19,919.75,920,919.75,919.75,44
20130301|2012-11-18 20:00,19,919.5,919.5,919,919,17
20130301|2012-11-18 20:30,19,919.75,919.75,919,919.25,34
20130301|2012-11-18 21:00,19,919.25,919.75,919,919.75,17
20130301|2012-11-18 22:30,19,919.75,919.75,919.25,919.5,5
20130301|2012-11-18 23:00,19,919.75,920.5,919.75,920.25,17
20130301|2012-11-18 23:30,19,920.25,920.25,920.25,920.25,1
20130301|2012-11-19 00:00,19,921,921,920.75,921,24
20130301|2012-11-19 00:30,19,921.5,923,921.5,923,6
20130301|2012-11-19 01:00,19,922.75,923.5,922.75,923.5,7
20130301|2012-11-19 01:30,19,923.5,923.5,923,923,10
20130301|2012-11-19 03:30,19,922.25,923.75,922.25,923.75,3
20130301|2012-11-19 04:00,19,923.75,923.75,923.75,923.75,1
20130301|2012-11-19 04:30,19,923,923.5,923,923.5,5
20130301|2012-11-19 05:00,19,923.5,923.5,923,923,4
20130301|2012-11-19 05:30,19,923.5,923.5,923,923,34
20130301|2012-11-19 06:00,19,923.75,923.75,923,923,3
20130301|2012-11-19 06:30,19,923.75,923.75,923,923,6
20130301|2012-11-19 07:00,19,922.75,922.75,922.75,922.75,4
20130301|2012-11-19 07:30,19,922.75,923.25,921.5,923.25,35
20130301|2012-11-19 08:00,19,923.25,924.25,921,921.25,24
20130301|2012-11-19 08:30,19,921,925.75,921,924.25,71
20130301|2012-11-19 09:00,19,925.5,925.5,921.75,921.75,57
20130301|2012-11-19 09:30,19,921.5,922.25,918.5,918.75,447
20130301|2012-11-19 10:00,19,919.75,924.25,918,922.5,167
20130301|2012-11-19 10:30,19,923.25,927,921.25,925.5,179
20130301|2012-11-19 11:00,19,925.75,926.75,924.5,925.75,158
20130301|2012-11-19 11:30,19,925,925,922.25,924.25,454
20130301|2012-11-19 12:00,19,924,924,919,919.75,164
20130301|2012-11-19 12:30,19,919.75,920.25,917.25,918.5,156
20130301|2012-11-19 13:00,19,919.5,922.25,918.5,922,112
20130301|2012-11-19 13:30,19,921.5,924.25,920,920.75,198
20130301|2012-11-19 14:00,19,921,921.5,920,920,17
20130301|2012-11-19 17:00,20,921,923.5,920,923.5,21
20130301|2012-11-19 18:00,20,923.25,923.25,923.25,923.25,1
20130301|2012-11-19 18:30,20,922.5,922.5,922.5,922.5,1
20130301|2012-11-19 19:00,20,922.5,922.5,922.5,922.5,2
20130301|2012-11-19 19:30,20,922,922,922,922,2
20130301|2012-11-19 21:00,20,923.5,924,923.5,924,7
20130301|2012-11-19 21:30,20,924,924,924,924,4
20130301|2012-11-19 22:00,20,922.75,922.75,922.75,922.75,1
20130301|2012-11-20 00:00,20,921.25,921.25,921.25,921.25,2
20130301|2012-11-20 00:30,20,921.25,921.25,921.25,921.25,2
20130301|2012-11-20 01:00,20,920.75,920.75,920.75,920.75,1
20130301|2012-11-20 01:30,20,920.75,920.75,920.75,920.75,9
20130301|2012-11-20 02:00,20,920.75,921,920.75,920.75,7
20130301|2012-11-20 02:30,20,920.75,920.75,920.75,920.75,1
20130301|2012-11-20 03:00,20,920.5,920.5,920.5,920.5,5
20130301|2012-11-20 03:30,20,921,921,920,921,8
20130301|2012-11-20 04:00,20,920.75,920.75,920.5,920.5,3
20130301|2012-11-20 04:30,20,920.5,921,920.5,921,6
20130301|2012-11-20 05:00,20,920.5,920.5,919.75,920,19
20130301|2012-11-20 05:30,20,920.5,920.5,920.25,920.25,2
20130301|2012-11-20 06:00,20,920,920.5,919.5,919.75,10
20130301|2012-11-20 06:30,20,919.75,921,919.75,921,10
20130301|2012-11-20 07:00,20,920,920,919,919,33
20130301|2012-11-20 07:30,20,920,920,919.5,920,9
20130301|2012-11-20 08:00,20,920,920.5,919.25,919.5,31
20130301|2012-11-20 08:30,20,919.5,922.5,919,921.5,30
20130301|2012-11-20 09:00,20,921.5,922.5,921,922.5,124
20130301|2012-11-20 09:30,20,922,925.75,922,923.75,210
20130301|2012-11-20 10:00,20,924,927.75,922,927.25,322
20130301|2012-11-20 10:30,20,927,930,925.25,929.75,162
20130301|2012-11-20 11:00,20,929.75,930,926.5,928,110
20130301|2012-11-20 11:30,20,928,928,926,926.5,110
20130301|2012-11-20 12:00,20,926.75,927.25,925.75,926,70
20130301|2012-11-20 12:30,20,925,926.75,925,925.5,117
20130301|2012-11-20 13:00,20,925.5,926.75,925,925,112
20130301|2012-11-20 13:30,20,925.5,925.5,923.25,923.75,211
20130301|2012-11-20 14:00,20,923.5,924,923,924,9
20130301|2012-11-20 17:00,21,923.75,924.5,921.5,921.75,34
20130301|2012-11-20 17:30,21,921.5,922,921.5,922,4
20130301|2012-11-20 18:00,21,922.5,922.5,922.5,922.5,1
20130301|2012-11-20 18:30,21,922,922,922,922,1
20130301|2012-11-20 19:30,21,923.5,924,923.5,924,3
20130301|2012-11-20 21:00,21,923.5,924,923.5,923.5,23
20130301|2012-11-20 21:30,21,923.5,923.75,923.25,923.75,7
20130301|2012-11-20 22:00,21,923,923,922.5,923,64
20130301|2012-11-20 22:30,21,923,923,923,923,7
20130301|2012-11-20 23:00,21,923,923.25,922.75,922.75,10
20130301|2012-11-20 23:30,21,922.75,923.5,922.75,923.5,34
20130301|2012-11-21 00:00,21,923.5,923.75,923.25,923.75,155
20130301|2012-11-21 00:30,21,923.25,923.25,923.25,923.25,1
20130301|2012-11-21 01:00,21,923.75,924.5,923.75,924.5,13
20130301|2012-11-21 01:30,21,924.25,924.25,924.25,924.25,18
20130301|2012-11-21 02:00,21,924.5,924.5,924.25,924.25,10
20130301|2012-11-21 02:30,21,924.25,924.25,924.25,924.25,1
20130301|2012-11-21 03:00,21,924,924,924,924,7
20130301|2012-11-21 03:30,21,924,924,924,924,1
20130301|2012-11-21 04:00,21,924,924,924,924,54
20130301|2012-11-21 04:30,21,924.5,924.5,924.5,924.5,2
20130301|2012-11-21 05:00,21,924.5,925,924,925,27
20130301|2012-11-21 05:30,21,925,925,924.75,925,11
20130301|2012-11-21 06:00,21,925.75,925.75,925,925.25,7
20130301|2012-11-21 06:30,21,925.75,926,925.5,925.5,9
20130301|2012-11-21 07:00,21,925.5,926.25,925.5,926.25,21
20130301|2012-11-21 07:30,21,926,927,926,926.5,8
20130301|2012-11-21 08:00,21,926,927,925.25,927,200
20130301|2012-11-21 08:30,21,927,928.5,926,928,97
20130301|2012-11-21 09:00,21,927.5,929,926.75,927,143
20130301|2012-11-21 09:30,21,927.25,928.5,925,926,259
20130301|2012-11-21 10:00,21,926.75,927.25,925.5,927,49
20130301|2012-11-21 10:30,21,926.75,926.75,926,926,10
20130301|2012-11-21 11:00,21,926.5,927,925.75,925.75,38
20130301|2012-11-21 11:30,21,926,926.75,925.25,925.25,59
20130301|2012-11-21 12:00,21,925.75,925.75,924.75,924.75,89
20130301|2012-11-21 12:30,21,924.75,926,924.75,926,128
20130301|2012-11-21 13:00,21,926.25,927,925.25,926.75,197
20130301|2012-11-21 13:30,21,926.25,926.25,924,925,337
20130301|2012-11-21 14:00,21,924.75,924.75,924.75,924.75,26
20130301|2012-11-23 09:30,23,926.5,929.25,926.25,927.75,274
20130301|2012-11-23 10:00,23,928,928.5,926.75,928.5,181
20130301|2012-11-23 10:30,23,928.75,928.75,926.5,926.75,45
20130301|2012-11-23 11:00,23,927.5,927.75,926.75,927.5,33
20130301|2012-11-23 11:30,23,926.75,927.25,924,924,425
20130301|2012-11-23 12:00,23,924.25,924.75,924,924,11
20130301|2012-11-25 17:00,26,927,927,924,924,29
20130301|2012-11-25 17:30,26,924.5,925,924.5,925,2
20130301|2012-11-25 18:00,26,925.5,926.25,925.5,925.5,10
20130301|2012-11-25 18:30,26,925.5,925.5,925.5,925.5,2
20130301|2012-11-25 19:00,26,925.5,925.5,925.5,925.5,6
20130301|2012-11-25 19:30,26,926.5,926.5,926.5,926.5,1
20130301|2012-11-25 20:00,26,926.5,926.5,926.5,926.5,2
20130301|2012-11-25 20:30,26,926.75,926.75,926.75,926.75,3
20130301|2012-11-25 21:00,26,926.5,926.5,926.5,926.5,1
20130301|2012-11-25 22:30,26,926.75,926.75,926.75,926.75,1
20130301|2012-11-26 01:00,26,927.75,927.75,927.75,927.75,15
20130301|2012-11-26 01:30,26,927.75,927.75,927.75,927.75,1
20130301|2012-11-26 02:30,26,929.25,930,929.25,930,3
20130301|2012-11-26 03:00,26,931,931,930.5,930.5,4
20130301|2012-11-26 03:30,26,930,930,930,930,12
20130301|2012-11-26 04:30,26,930.25,930.25,930.25,930.25,4
20130301|2012-11-26 05:00,26,932,932,931,931,2
20130301|2012-11-26 05:30,26,932.25,932.25,931.25,931.25,35
20130301|2012-11-26 06:00,26,931,931,931,931,1
20130301|2012-11-26 06:30,26,930.75,931.25,930.75,930.75,3
20130301|2012-11-26 07:00,26,930.75,931.25,930,931.25,21
20130301|2012-11-26 07:30,26,931.5,932,930.5,930.75,261
20130301|2012-11-26 08:00,26,931,931.5,930.5,931.5,69
20130301|2012-11-26 08:30,26,930.5,931,928.75,929,89
20130301|2012-11-26 09:00,26,928.5,929,927.5,927.75,22
20130301|2012-11-26 09:30,26,928.5,931.25,927,928.75,274
20130301|2012-11-26 10:00,26,928.75,930.25,927.5,929,169
20130301|2012-11-26 10:30,26,929,931.5,929,931,139
20130301|2012-11-26 11:00,26,931.25,931.25,929.75,930.25,476
20130301|2012-11-26 11:30,26,930,930.75,927.5,928.25,330
20130301|2012-11-26 12:00,26,928.25,929.5,927.5,929,669
20130301|2012-11-26 12:30,26,928.75,929.5,928.75,929.5,132
20130301|2012-11-26 13:00,26,929.5,929.5,928.75,928.75,242
20130301|2012-11-26 13:30,26,928.75,929.75,927,927.75,434
20130301|2012-11-26 14:00,26,927.75,927.75,927.75,927.75,9
20130301|2012-11-26 17:00,27,928.25,928.75,928,928.5,7
20130301|2012-11-26 17:30,27,928.5,928.5,928.5,928.5,2
20130301|2012-11-26 18:30,27,929,930,929,930,8
20130301|2012-11-26 19:00,27,929.75,932,929.75,932,19
20130301|2012-11-26 19:30,27,931.25,931.25,931,931,5
20130301|2012-11-26 20:00,27,931.5,931.75,931.5,931.75,6
20130301|2012-11-26 21:30,27,930,930,930,930,1
20130301|2012-11-26 22:00,27,930,932,930,932,34
20130301|2012-11-26 23:00,27,932.5,933,932.5,933,2
20130301|2012-11-27 00:00,27,933,933,933,933,1
20130301|2012-11-27 01:00,27,932.75,933,932.75,933,4
20130301|2012-11-27 01:30,27,933.5,933.5,933,933.25,8
20130301|2012-11-27 02:00,27,933.5,933.5,933.5,933.5,1
20130301|2012-11-27 03:00,27,934,934,934,934,1
20130301|2012-11-27 03:30,27,933.75,933.75,933.75,933.75,1
20130301|2012-11-27 04:00,27,933.75,933.75,933.75,933.75,1
20130301|2012-11-27 04:30,27,934.25,935,934.25,935,6
20130301|2012-11-27 05:00,27,934.75,934.75,934.75,934.75,1
20130301|2012-11-27 05:30,27,935,935,935,935,4
20130301|2012-11-27 06:30,27,934,934.75,934,934.75,3
20130301|2012-11-27 07:00,27,934.25,935,934.25,935,5
20130301|2012-11-27 07:30,27,935,940,934.75,935.5,111
20130301|2012-11-27 08:00,27,935.25,935.25,933.25,935,91
20130301|2012-11-27 08:30,27,935,936.5,934.75,936,88
20130301|2012-11-27 09:00,27,936.25,937.5,935.5,936.25,204
20130301|2012-11-27 09:30,27,936.25,942.25,936.25,942.25,526
20130301|2012-11-27 10:00,27,942.5,944.75,941.5,944,449
20130301|2012-11-27 10:30,27,944.25,944.75,943.75,944,230
20130301|2012-11-27 11:00,27,944,944.75,942.5,942.5,513
20130301|2012-11-27 11:30,27,942.5,943.75,942.5,943.25,114
20130301|2012-11-27 12:00,27,944,944.5,943.5,944,142
20130301|2012-11-27 12:30,27,944,945.25,943.5,945.25,240
20130301|2012-11-27 13:00,27,945.25,949,945.25,949,634
20130301|2012-11-27 13:30,27,949,951.75,948,950.75,444
20130301|2012-11-27 14:00,27,950.5,952,950,952,26
20130301|2012-11-27 17:00,28,950.5,951,948,949,41
20130301|2012-11-27 17:30,28,949,949,948,948.75,6
20130301|2012-11-27 18:00,28,949,949,948,948,2
20130301|2012-11-27 19:00,28,948.75,948.75,948.75,948.75,1
20130301|2012-11-27 19:30,28,950,950,949,949,16
20130301|2012-11-27 20:00,28,949,949,949,949,3
20130301|2012-11-27 20:30,28,948.75,949,948.75,949,7
20130301|2012-11-27 21:00,28,948.5,949,948.5,949,2
20130301|2012-11-27 22:00,28,949,949,949,949,12
20130301|2012-11-27 22:30,28,949,950,949,950,5
20130301|2012-11-27 23:00,28,950.25,950.5,950.25,950.25,6
20130301|2012-11-27 23:30,28,950.25,950.5,949.75,949.75,11
20130301|2012-11-28 00:00,28,949,949,948.5,948.5,2
20130301|2012-11-28 00:30,28,948.5,948.5,948.5,948.5,1
20130301|2012-11-28 01:30,28,949.5,949.5,949.5,949.5,9
20130301|2012-11-28 02:30,28,950.5,950.5,950.5,950.5,1
20130301|2012-11-28 03:00,28,950.5,950.5,949.25,949.25,5
20130301|2012-11-28 04:00,28,949.25,949.25,949.25,949.25,4
20130301|2012-11-28 04:30,28,949.25,950.5,949.25,949.75,61
20130301|2012-11-28 05:30,28,949.25,949.25,949.25,949.25,2
20130301|2012-11-28 06:00,28,949.5,949.5,949,949,7
20130301|2012-11-28 06:30,28,949.25,949.25,949.25,949.25,2
20130301|2012-11-28 07:00,28,949.5,949.75,949.25,949.25,8
20130301|2012-11-28 07:30,28,948.5,948.5,945,945.5,67
20130301|2012-11-28 08:00,28,945,945.25,942.25,943.25,138
20130301|2012-11-28 08:30,28,943.75,943.75,942,942.5,126
20130301|2012-11-28 09:00,28,942.5,947.5,942.5,947.5,309
20130301|2012-11-28 09:30,28,948.75,956,948.75,955,873
20130301|2012-11-28 10:00,28,956,957,955,956.25,402
20130301|2012-11-28 10:30,28,956.5,956.5,955,955,158
20130301|2012-11-28 11:00,28,955,956,954.5,955.75,374
20130301|2012-11-28 11:30,28,955.75,956,954.25,955,167
20130301|2012-11-28 12:00,28,955,955.75,954.5,955,272
20130301|2012-11-28 12:30,28,954.75,955.5,954,954,213
20130301|2012-11-28 13:00,28,955,955.5,953.25,954.25,282
20130301|2012-11-28 13:30,28,954.25,955,952,952,648
20130301|2012-11-28 14:00,28,952,953,952,953,29
20130301|2012-11-28 17:00,29,951,951.25,950,950.25,51
20130301|2012-11-28 17:30,29,950,951,950,950,28
20130301|2012-11-28 18:00,29,950,950.25,949.75,949.75,23
20130301|2012-11-28 18:30,29,950,951.25,950,951.25,9
20130301|2012-11-28 19:00,29,951,951,951,951,1
20130301|2012-11-28 19:30,29,950.75,951,950.75,951,2
20130301|2012-11-28 21:30,29,951.5,951.5,951,951,6
20130301|2012-11-28 22:30,29,952,952,952,952,1
20130301|2012-11-28 23:00,29,952,952,952,952,14
20130301|2012-11-28 23:30,29,951.5,952,951.5,952,28
20130301|2012-11-29 00:00,29,951.75,951.75,951.75,951.75,1
20130301|2012-11-29 00:30,29,951.5,952,951.5,952,3
20130301|2012-11-29 01:00,29,952.25,952.75,952.25,952.75,36
20130301|2012-11-29 01:30,29,953,953.25,952.75,953.25,23
20130301|2012-11-29 02:00,29,953.25,953.25,953.25,953.25,5
20130301|2012-11-29 03:00,29,953.25,953.25,953,953,27
20130301|2012-11-29 03:30,29,953.25,953.25,953,953.25,13
20130301|2012-11-29 04:00,29,953.25,953.25,953.25,953.25,2
20130301|2012-11-29 04:30,29,953.25,953.75,953.25,953.5,3
20130301|2012-11-29 05:00,29,953.5,953.5,953.5,953.5,8
20130301|2012-11-29 05:30,29,953.25,953.25,953,953,4
20130301|2012-11-29 06:00,29,953,953,953,953,42
20130301|2012-11-29 06:30,29,954.5,954.5,954.25,954.5,10
20130301|2012-11-29 07:00,29,954.5,956.25,953.25,955,106
20130301|2012-11-29 07:30,29,953.25,955.75,952.75,955.75,119
20130301|2012-11-29 08:00,29,955.25,956.75,953.75,956,97
20130301|2012-11-29 08:30,29,955.5,956,954,954.5,119
20130301|2012-11-29 09:00,29,954.5,954.75,951.5,952.25,193
20130301|2012-11-29 09:30,29,952.75,957,952.25,952.75,252
20130301|2012-11-29 10:00,29,952.5,953.25,951,952.25,282
20130301|2012-11-29 10:30,29,951.5,952.25,951,951.75,214
20130301|2012-11-29 11:00,29,951.5,953.25,951,951,293
20130301|2012-11-29 11:30,29,951.25,951.5,946.25,948.5,397
20130301|2012-11-29 12:00,29,948.5,950.25,948.25,949.25,146
20130301|2012-11-29 12:30,29,949.75,951,948.75,949,175
20130301|2012-11-29 13:00,29,949,950.5,947.75,948.75,149
20130301|2012-11-29 13:30,29,948.75,953.25,948.25,951.5,1164
20130301|2012-11-29 14:00,29,951.5,951.5,947.75,948,9
20130301|2012-11-29 17:00,30,951.25,953,948.25,949,58
20130301|2012-11-29 17:30,30,949,949,948.25,949,148
20130301|2012-11-29 18:30,30,947,947.5,947,947.5,2
20130301|2012-11-29 19:00,30,947.5,947.5,947.5,947.5,16
20130301|2012-11-29 19:30,30,947.5,947.5,947.5,947.5,9
20130301|2012-11-29 20:00,30,947.75,947.75,947.75,947.75,1
20130301|2012-11-29 20:30,30,946.75,947,945.75,947,20
20130301|2012-11-29 21:00,30,945.25,945.5,945,945,14
20130301|2012-11-29 21:30,30,945,945,944,944.25,16
20130301|2012-11-29 22:00,30,945.75,945.75,945.75,945.75,1
20130301|2012-11-29 22:30,30,947,947,947,947,1
20130301|2012-11-29 23:00,30,946.5,946.5,946.5,946.5,1
20130301|2012-11-30 00:00,30,946,946,946,946,1
20130301|2012-11-30 00:30,30,946,946,944.5,944.5,4
20130301|2012-11-30 01:30,30,945.25,945.25,945.25,945.25,9
20130301|2012-11-30 02:30,30,944.25,944.25,944.25,944.25,1
20130301|2012-11-30 03:30,30,943.75,944.75,943.75,944.5,8
20130301|2012-11-30 04:00,30,943.75,943.75,943.75,943.75,1
20130301|2012-11-30 04:30,30,945,945,945,945,1
20130301|2012-11-30 05:00,30,945.75,946,945.75,946,2
20130301|2012-11-30 05:30,30,946.5,946.5,946.5,946.5,1
20130301|2012-11-30 06:00,30,945,945,944.75,944.75,8
20130301|2012-11-30 06:30,30,944.75,945.25,944.5,944.5,14
20130301|2012-11-30 07:00,30,944,944.5,942.25,944.5,26
20130301|2012-11-30 07:30,30,945,945,944,944,19
20130301|2012-11-30 08:00,30,944,944.75,944,944,163
20130301|2012-11-30 08:30,30,944.25,946,944,946,32
20130301|2012-11-30 09:00,30,946,948.25,946,947.75,85
20130301|2012-11-30 09:30,30,947.75,948.25,943.25,943.75,325
20130301|2012-11-30 10:00,30,944,944.75,938.5,940.25,384
20130301|2012-11-30 10:30,30,940,940.25,938.25,939.75,140
20130301|2012-11-30 11:00,30,940,941,936,936.75,172
20130301|2012-11-30 11:30,30,936.5,936.5,935.75,936.5,44
20130301|2012-11-30 12:00,30,936.75,938.25,936.25,936.5,82
20130301|2012-11-30 12:30,30,936.25,938,935,938,124
20130301|2012-11-30 13:00,30,938.75,940.5,937.75,939.5,105
20130301|2012-11-30 13:30,30,939.75,939.75,935.75,937.25,235
20130301|2012-11-30 14:00,30,936.5,936.5,933.75,935,35
20130301|2012-12-02 17:00,3,939.75,942.5,937.75,941.5,56
20130301|2012-12-02 17:30,3,941.25,941.5,941,941,11
20130301|2012-12-02 18:00,3,941,941,941,941,1
20130301|2012-12-02 18:30,3,942,942,942,942,2
20130301|2012-12-02 19:00,3,942.5,942.5,942,942,9
20130301|2012-12-02 20:00,3,944.25,944.25,944.25,944.25,2
20130301|2012-12-02 22:00,3,944.75,944.75,944.75,944.75,3
20130301|2012-12-02 22:30,3,945.25,945.25,945.25,945.25,1
20130301|2012-12-02 23:00,3,945.75,945.75,945.75,945.75,1
20130301|2012-12-03 00:30,3,946.5,946.5,946.5,946.5,3
20130301|2012-12-03 01:30,3,944.5,944.5,944.5,944.5,1
20130301|2012-12-03 02:00,3,944.75,945.25,944.75,945,4
20130301|2012-12-03 02:30,3,943,943,943,943,16
20130301|2012-12-03 05:00,3,944.5,944.5,944.5,944.5,1
20130301|2012-12-03 05:30,3,944.75,944.75,943.5,943.5,2
20130301|2012-12-03 06:30,3,943.75,943.75,943.75,943.75,1
20130301|2012-12-03 07:00,3,944.75,946,944.75,946,10
20130301|2012-12-03 07:30,3,947,948.25,945.5,945.5,29
20130301|2012-12-03 08:00,3,946.5,948,945.5,948,27
20130301|2012-12-03 08:30,3,948,948,945.5,946.25,26
20130301|2012-12-03 09:00,3,946,946,943.75,944.5,48
20130301|2012-12-03 09:30,3,945,946.5,942,942.25,257
20130301|2012-12-03 10:00,3,941.75,943.5,941.25,942,83
20130301|2012-12-03 10:30,3,943,943.5,941.5,941.75,36
20130301|2012-12-03 11:00,3,941.25,941.75,940,940,23
20130301|2012-12-03 11:30,3,940,940,935.5,935.5,85
20130301|2012-12-03 12:00,3,935.25,936,932,932.25,256
20130301|2012-12-03 12:30,3,932.25,933.75,932,933,118
20130301|2012-12-03 13:00,3,932.5,933.5,932,932.5,58
20130301|2012-12-03 13:30,3,932.75,935,931,931.25,243
20130301|2012-12-03 14:00,3,931.5,932,930.5,932,19
20130301|2012-12-03 17:00,4,932.25,932.25,931.5,932,24
20130301|2012-12-03 17:30,4,932.75,932.75,932.25,932.25,6
20130301|2012-12-03 18:30,4,933,933,933,933,2
20130301|2012-12-03 19:00,4,932.25,932.25,932.25,932.25,1
20130301|2012-12-03 19:30,4,932.25,932.25,932.25,932.25,3
20130301|2012-12-03 20:00,4,932.25,934,932.25,934,7
20130301|2012-12-03 22:00,4,932.25,932.25,931.25,931.25,11
20130301|2012-12-03 22:30,4,931.25,931.25,931.25,931.25,1
20130301|2012-12-03 23:00,4,931.25,931.25,931.25,931.25,1
20130301|2012-12-03 23:30,4,930.5,930.5,930.25,930.5,10
20130301|2012-12-04 00:00,4,930.25,930.25,930.25,930.25,1
20130301|2012-12-04 01:30,4,930.75,930.75,930,930.25,4
20130301|2012-12-04 02:30,4,930.75,930.75,930.75,930.75,9
20130301|2012-12-04 03:00,4,930.5,930.5,930.25,930.5,15
20130301|2012-12-04 03:30,4,931.75,932,931.75,932,3
20130301|2012-12-04 04:00,4,932.5,933,932.5,933,10
20130301|2012-12-04 04:30,4,933,933,933,933,26
20130301|2012-12-04 06:30,4,931.5,931.5,931.5,931.5,1
20130301|2012-12-04 07:00,4,932.5,932.5,932.5,932.5,1
20130301|2012-12-04 07:30,4,931.5,933,931.5,933,27
20130301|2012-12-04 08:00,4,931.75,933.25,931.75,933.25,13
20130301|2012-12-04 08:30,4,933,934.25,932.5,932.5,33
20130301|2012-12-04 09:00,4,932.5,933.75,931.5,933,87
20130301|2012-12-04 09:30,4,933.5,936.25,933.5,934.5,137
20130301|2012-12-04 10:00,4,934,934,928.5,929.5,528
20130301|2012-12-04 10:30,4,929.25,930.25,929,929,63
20130301|2012-12-04 11:00,4,929,929.25,926.75,926.75,116
20130301|2012-12-04 11:30,4,926.5,927.25,925.25,926,136
20130301|2012-12-04 12:00,4,926.75,927.5,926,926.75,75
20130301|2012-12-04 12:30,4,926.75,929.25,926.5,929.25,132
20130301|2012-12-04 13:00,4,929,929.75,927.5,928.5,90
20130301|2012-12-04 13:30,4,927.75,929.75,926.5,929.5,252
20130301|2012-12-04 14:00,4,929.75,930,929.25,930,25
20130301|2012-12-04 17:00,5,930.25,930.25,929.25,929.25,7
20130301|2012-12-04 17:30,5,929.25,930.75,929.25,930,9
20130301|2012-12-04 18:00,5,930,930,930,930,1
20130301|2012-12-04 18:30,5,930,930,930,930,2
20130301|2012-12-04 19:00,5,930,930,929.75,929.75,2
20130301|2012-12-04 19:30,5,930,930,930,930,2
20130301|2012-12-04 20:30,5,930,930,930,930,3
20130301|2012-12-04 21:00,5,930,930,930,930,1
20130301|2012-12-04 21:30,5,930,930,930,930,4
20130301|2012-12-04 22:00,5,929.25,929.25,929.25,929.25,11
20130301|2012-12-04 22:30,5,929.25,929.25,929,929,5
20130301|2012-12-04 23:00,5,928,928,928,928,3
20130301|2012-12-05 00:00,5,928,928,928,928,1
20130301|2012-12-05 01:30,5,928,928.25,927.5,928.25,7
20130301|2012-12-05 03:00,5,930,930,930,930,2
20130301|2012-12-05 03:30,5,930,930,930,930,2
20130301|2012-12-05 04:30,5,930,930,930,930,6
20130301|2012-12-05 05:00,5,929.75,930,929.75,930,9
20130301|2012-12-05 05:30,5,930,930,930,930,4
20130301|2012-12-05 06:00,5,930,930.5,930,930.5,8
20130301|2012-12-05 06:30,5,931,931.5,931,931.5,2
20130301|2012-12-05 07:00,5,930.75,930.75,930.75,930.75,1
20130301|2012-12-05 07:30,5,931,931.25,931,931.25,2
20130301|2012-12-05 08:00,5,930.25,930.5,929,929,35
20130301|2012-12-05 08:30,5,928,930.5,928,930.5,69
20130301|2012-12-05 09:00,5,929,930.75,928.75,929.25,29
20130301|2012-12-05 09:30,5,930,933.5,928.25,932,165
20130301|2012-12-05 10:00,5,931.75,936.25,930,935.25,204
20130301|2012-12-05 10:30,5,935.75,935.75,931,933,153
20130301|2012-12-05 11:00,5,933,933.25,932,932.5,51
20130301|2012-12-05 11:30,5,932.75,932.75,929.25,930,147
20130301|2012-12-05 12:00,5,930,933,930,932.5,102
20130301|2012-12-05 12:30,5,933.5,933.75,931,931.75,48
20130301|2012-12-05 13:00,5,932.5,936,931.5,935.75,134
20130301|2012-12-05 13:30,5,934.75,935.75,931.75,931.75,260
20130301|2012-12-05 14:00,5,931.75,931.75,931.75,931.75,2
20130301|2012-12-05 17:00,6,932.25,933,932.25,932.25,38
20130301|2012-12-05 17:30,6,934,934,933.25,933.5,10
20130301|2012-12-05 18:00,6,933,933,933,933,2
20130301|2012-12-05 19:00,6,933.5,933.5,933.5,933.5,1
20130301|2012-12-05 19:30,6,933.75,933.75,933.5,933.5,4
20130301|2012-12-05 20:00,6,933,933,933,933,10
20130301|2012-12-05 21:30,6,933.5,933.5,933.5,933.5,1
20130301|2012-12-05 22:00,6,933,933,933,933,10
20130301|2012-12-05 22:30,6,933.75,933.75,933.25,933.25,2
20130301|2012-12-05 23:00,6,933.75,933.75,933.75,933.75,10
20130301|2012-12-05 23:30,6,933,933,932.5,932.5,12
20130301|2012-12-06 00:00,6,932.75,933,932.75,933,11
20130301|2012-12-06 00:30,6,933,933,932.5,932.5,5
20130301|2012-12-06 01:30,6,933.25,935,933.25,935,5
20130301|2012-12-06 02:00,6,935,935,935,935,15
20130301|2012-12-06 02:30,6,936,936.25,936,936.25,3
20130301|2012-12-06 03:00,6,934.75,934.75,933,933,11
20130301|2012-12-06 05:30,6,935.25,935.25,935.25,935.25,9
20130301|2012-12-06 06:00,6,935.25,935.25,935.25,935.25,2
20130301|2012-12-06 07:00,6,935,935.5,933.75,934.5,16
20130301|2012-12-06 07:30,6,934.5,934.5,933,933.5,39
20130301|2012-12-06 08:00,6,934.25,934.5,934,934,12
20130301|2012-12-06 08:30,6,933.75,934.25,933,933.25,41
20130301|2012-12-06 09:00,6,933,933.5,933,933,80
20130301|2012-12-06 09:30,6,933,933.5,930,930.25,269
20130301|2012-12-06 10:00,6,931,931,928.5,929.75,99
20130301|2012-12-06 10:30,6,929.5,930,929.25,929.5,32
20130301|2012-12-06 11:00,6,929,929.75,929,929.5,43
20130301|2012-12-06 11:30,6,929.5,930,928,928,49
20130301|2012-12-06 12:00,6,928.5,928.75,928,928.75,21
20130301|2012-12-06 12:30,6,928.75,928.75,928,928,7
20130301|2012-12-06 13:00,6,928.5,933,928.5,933,384
20130301|2012-12-06 13:30,6,933.5,936,931.75,935.25,278
20130301|2012-12-06 14:00,6,935.25,936.5,935,936.5,20
20130301|2012-12-06 17:00,7,935.75,935.75,935,935,15
20130301|2012-12-06 17:30,7,935,935,935,935,1
20130301|2012-12-06 18:00,7,935,935,934.75,934.75,6
20130301|2012-12-06 19:00,7,935,935,935,935,4
20130301|2012-12-06 19:30,7,936,936,936,936,7
20130301|2012-12-06 20:00,7,937,937,937,937,1
20130301|2012-12-06 21:00,7,937.25,937.25,937.25,937.25,1
20130301|2012-12-06 21:30,7,937.5,937.5,937.5,937.5,1
20130301|2012-12-06 22:00,7,937.25,937.25,937.25,937.25,1
20130301|2012-12-06 22:30,7,937.5,937.5,937.5,937.5,1
20130301|2012-12-06 23:00,7,936.5,936.5,936.25,936.25,5
20130301|2012-12-06 23:30,7,936.5,936.5,936.5,936.5,1
20130301|2012-12-07 01:00,7,936.25,936.25,936.25,936.25,1
20130301|2012-12-07 01:30,7,934.5,934.5,934.5,934.5,1
20130301|2012-12-07 02:00,7,935.25,935.25,935.25,935.25,1
20130301|2012-12-07 02:30,7,934,934,933.5,933.5,7
20130301|2012-12-07 03:30,7,933,933,933,933,4
20130301|2012-12-07 04:00,7,933,933,933,933,1
20130301|2012-12-07 04:30,7,933,933,933,933,20
20130301|2012-12-07 06:00,7,934.25,934.25,934.25,934.25,1
20130301|2012-12-07 06:30,7,932.75,932.75,932.75,932.75,2
20130301|2012-12-07 07:00,7,932.25,932.25,932,932,17
20130301|2012-12-07 07:30,7,931.75,932.25,929.75,931,44
20130301|2012-12-07 08:00,7,931,932.75,930,932.5,66
20130301|2012-12-07 08:30,7,932.5,935.25,932.5,935,35
20130301|2012-12-07 09:00,7,935.25,936.5,935,935,48
20130301|2012-12-07 09:30,7,935,937.5,934,934,74
20130301|2012-12-07 10:00,7,933.5,934,931.25,931.5,128
20130301|2012-12-07 10:30,7,930.5,934,930.5,933.5,114
20130301|2012-12-07 11:00,7,933.5,936,933.25,935.25,135
20130301|2012-12-07 11:30,7,935.25,936,930.5,931.5,272
20130301|2012-12-07 12:00,7,931.75,932,930.75,930.75,27
20130301|2012-12-07 12:30,7,932,934,931.75,931.75,99
20130301|2012-12-07 13:00,7,931.25,934.25,931.25,934.25,40
20130301|2012-12-07 13:30,7,934.5,937,930,932.75,165
20130301|2012-12-07 14:00,7,933,933.25,932.25,932.25,3
20130301|2012-12-09 17:00,10,933.5,934,931,931,33
20130301|2012-12-09 17:30,10,931,931.5,931,931.5,7
20130301|2012-12-09 19:00,10,934,934,933.75,934,6
20130301|2012-12-09 19:30,10,932,932,932,932,1
20130301|2012-12-09 20:00,10,932,932,932,932,3
20130301|2012-12-09 20:30,10,932,932.5,932,932.5,2
20130301|2012-12-09 21:00,10,931.75,931.75,931.5,931.5,3
20130301|2012-12-09 21:30,10,932.25,932.25,932.25,932.25,1
20130301|2012-12-09 22:00,10,932,934,931.5,934,22
20130301|2012-12-09 23:30,10,931.5,931.5,931.5,931.5,1
20130301|2012-12-10 00:30,10,931.5,931.5,931.5,931.5,5
20130301|2012-12-10 01:00,10,931.25,931.25,931.25,931.25,1
20130301|2012-12-10 01:30,10,931.25,931.5,931.25,931.25,9
20130301|2012-12-10 02:00,10,931.25,931.25,931.25,931.25,5
20130301|2012-12-10 02:30,10,931.25,932.75,931.25,932.75,3
20130301|2012-12-10 03:00,10,933,933,933,933,1
20130301|2012-12-10 03:30,10,932.5,932.5,932.5,932.5,1
20130301|2012-12-10 04:00,10,932,932,932,932,1
20130301|2012-12-10 05:30,10,933.25,934.25,933.25,934,15
20130301|2012-12-10 06:30,10,934,934,934,934,1
20130301|2012-12-10 07:00,10,934.25,934.25,933.75,933.75,2
20130301|2012-12-10 07:30,10,933,933,933,933,5
20130301|2012-12-10 08:00,10,933,933,930.5,930.5,47
20130301|2012-12-10 08:30,10,930.75,931.25,929.5,930,47
20130301|2012-12-10 09:00,10,930,930.5,930,930.5,33
20130301|2012-12-10 09:30,10,931,931.5,926.25,926.25,270
20130301|2012-12-10 10:00,10,926.5,927.25,926,927,111
20130301|2012-12-10 10:30,10,926.75,928.75,926.75,928.25,78
20130301|2012-12-10 11:00,10,929,930,927.5,927.5,52
20130301|2012-12-10 11:30,10,928,929.5,927,927.75,52
20130301|2012-12-10 12:00,10,927.75,928,926.25,927.5,59
20130301|2012-12-10 12:30,10,927.25,928.75,927,927.5,68
20130301|2012-12-10 13:00,10,927.25,929.5,927,929.5,35
20130301|2012-12-10 13:30,10,929.75,929.75,926.25,926.25,119
20130301|2012-12-10 14:00,10,926.5,926.5,925.5,925.5,6
20130301|2012-12-10 17:00,11,926.75,926.75,926,926.75,10
20130301|2012-12-10 17:30,11,926.75,926.75,926.75,926.75,1
20130301|2012-12-10 18:00,11,927,927,926.75,926.75,2
20130301|2012-12-10 19:00,11,926.75,927,926.25,927,3
20130301|2012-12-10 21:00,11,927,927.25,927,927.25,5
20130301|2012-12-10 21:30,11,926.5,927,926.5,926.5,8
20130301|2012-12-10 22:00,11,926.5,926.75,926.5,926.75,8
20130301|2012-12-10 22:30,11,926.5,926.5,926.5,926.5,2
20130301|2012-12-10 23:00,11,926.5,926.75,926.5,926.75,6
20130301|2012-12-10 23:30,11,926.5,926.5,926.5,926.5,7
20130301|2012-12-11 00:00,11,926.5,926.75,926.5,926.75,10
20130301|2012-12-11 00:30,11,926.5,926.5,926.5,926.5,4
20130301|2012-12-11 01:00,11,926.5,927,926.5,927,5
20130301|2012-12-11 01:30,11,926.5,927.25,926.5,926.5,4
20130301|2012-12-11 02:00,11,926.5,926.75,926.5,926.75,3
20130301|2012-12-11 03:30,11,926,926.25,925.75,926.25,8
20130301|2012-12-11 04:00,11,925.5,925.5,925.5,925.5,2
20130301|2012-12-11 04:30,11,925.5,925.5,925.5,925.5,2
20130301|2012-12-11 05:00,11,926.5,926.5,926,926,3
20130301|2012-12-11 05:30,11,925.5,925.5,925.5,925.5,1
20130301|2012-12-11 06:00,11,925.75,926.5,925.75,926.5,8
20130301|2012-12-11 06:30,11,926.5,926.5,925.5,925.5,36
20130301|2012-12-11 07:00,11,925.5,927.25,925.5,925.5,76
20130301|2012-12-11 07:30,11,925.5,927.5,919.5,919.5,779
20130301|2012-12-11 08:00,11,919,919,917.75,918.5,104
20130301|2012-12-11 08:30,11,918.25,918.75,915,916.5,239
20130301|2012-12-11 09:00,11,919,921,918.25,921,62
20130301|2012-12-11 09:30,11,919,919,910,913.25,638
20130301|2012-12-11 10:00,11,912.75,913.5,910,912.5,428
20130301|2012-12-11 10:30,11,911,912.25,909.25,911.5,428
20130301|2012-12-11 11:00,11,912,916.5,910,910.5,273
20130301|2012-12-11 11:30,11,910.25,910.5,907,908.5,440
20130301|2012-12-11 12:00,11,908.5,909.25,907.25,908,61
20130301|2012-12-11 12:30,11,908.25,909.25,907,907.25,194
20130301|2012-12-11 13:00,11,908,912,907.75,911.5,139
20130301|2012-12-11 13:30,11,911.5,913,910.25,911.25,294
20130301|2012-12-11 14:00,11,910,911.5,910,911.5,7
20130301|2012-12-11 17:00,12,911,913.5,911,913,26
20130301|2012-12-11 17:30,12,913.5,913.5,912.75,913.5,38
20130301|2012-12-11 18:30,12,913.5,913.5,913,913,18
20130301|2012-12-11 20:00,12,914,914,913,913,6
20130301|2012-12-11 20:30,12,912.5,912.5,912.5,912.5,1
20130301|2012-12-11 21:00,12,912.75,912.75,912.75,912.75,1
20130301|2012-12-11 21:30,12,913.25,913.5,913.25,913.5,3
20130301|2012-12-11 22:00,12,911.5,911.5,910,910,20
20130301|2012-12-11 22:30,12,909,909.25,907,907,46
20130301|2012-12-11 23:00,12,907,907.25,907,907.25,25
20130301|2012-12-11 23:30,12,907,907,907,907,12
20130301|2012-12-12 00:00,12,907,908,907,907,63
20130301|2012-12-12 00:30,12,907,907.25,907,907,26
20130301|2012-12-12 01:00,12,907,907,907,907,32
20130301|2012-12-12 01:30,12,907,908.25,907,908.25,9
20130301|2012-12-12 02:00,12,909.25,912,909.25,912,23
20130301|2012-12-12 02:30,12,911,911,911,911,1
20130301|2012-12-12 03:30,12,911.75,911.75,911,911,6
20130301|2012-12-12 04:00,12,913,913,913,913,2
20130301|2012-12-12 04:30,12,913.25,915,913.25,913.25,8
20130301|2012-12-12 06:30,12,913.25,913.25,912,912.75,18
20130301|2012-12-12 07:30,12,913.75,913.75,913.75,913.75,8
20130301|2012-12-12 08:00,12,914.75,915,913.5,915,37
20130301|2012-12-12 08:30,12,915.75,917.5,915.75,917,117
20130301|2012-12-12 09:00,12,916.75,918,914.5,914.5,77
20130301|2012-12-12 09:30,12,914.25,915,908.75,910,436
20130301|2012-12-12 10:00,12,910.25,910.25,906,908,294
20130301|2012-12-12 10:30,12,907.5,908,906,906.75,243
20130301|2012-12-12 11:00,12,906.5,906.5,904.5,905.25,195
20130301|2012-12-12 11:30,12,905,905.5,903,903.5,164
20130301|2012-12-12 12:00,12,904.25,904.25,903,903.5,213
20130301|2012-12-12 12:30,12,903.5,905.75,903,905.75,136
20130301|2012-12-12 13:00,12,905,909,905,909,225
20130301|2012-12-12 13:30,12,908.5,908.5,903,903,365
20130301|2012-12-12 14:00,12,904.25,904.5,904.25,904.5,13
20130301|2012-12-12 17:00,13,904,909,904,908.5,54
20130301|2012-12-12 17:30,13,907.5,907.5,907.25,907.25,4
20130301|2012-12-12 18:00,13,907.25,908,907.25,908,3
20130301|2012-12-12 19:30,13,904,905.25,904,904.5,5
20130301|2012-12-12 20:30,13,904.75,904.75,904.75,904.75,1
20130301|2012-12-12 22:00,13,903.25,903.25,903.25,903.25,2
20130301|2012-12-12 23:00,13,903,903.25,903,903,52
20130301|2012-12-12 23:30,13,902.75,902.75,902,902,6
20130301|2012-12-13 00:00,13,902,902,902,902,23
20130301|2012-12-13 00:30,13,901.75,902,901.75,901.75,25
20130301|2012-12-13 01:30,13,902.5,904.75,902.5,904.75,15
20130301|2012-12-13 03:00,13,905.5,905.5,905.5,905.5,1
20130301|2012-12-13 03:30,13,905.5,906,905.5,906,2
20130301|2012-12-13 04:00,13,906,906,905.75,906,11
20130301|2012-12-13 04:30,13,906,906,906,906,7
20130301|2012-12-13 05:00,13,905.75,905.75,905.25,905.25,15
20130301|2012-12-13 05:30,13,905,906,904.25,906,18
20130301|2012-12-13 06:00,13,905.25,905.25,903.75,904,53
20130301|2012-12-13 06:30,13,903.5,903.5,902.5,902.75,78
20130301|2012-12-13 07:00,13,904.25,904.75,901.5,901.5,65
20130301|2012-12-13 07:30,13,905.75,908,905.75,908,154
20130301|2012-12-13 08:00,13,907.75,908.5,907.75,908.5,45
20130301|2012-12-13 08:30,13,908,909,907,907.25,37
20130301|2012-12-13 09:00,13,908.75,908.75,905,905,94
20130301|2012-12-13 09:30,13,905,906.75,901.25,901.25,331
20130301|2012-12-13 10:00,13,901.75,904,901.75,903,50
20130301|2012-12-13 10:30,13,902.5,904.5,902.5,903.25,57
20130301|2012-12-13 11:00,13,903.5,904.75,901,902,344
20130301|2012-12-13 11:30,13,902,903,899.75,900,596
20130301|2012-12-13 12:00,13,900,902,900,901.5,68
20130301|2012-12-13 12:30,13,901,902,900.75,901.25,37
20130301|2012-12-13 13:00,13,901.25,902.5,900,900.25,55
20130301|2012-12-13 13:30,13,901.5,903,898.5,898.5,153
20130301|2012-12-13 14:00,13,899.75,901.25,899.75,901.25,18
20130301|2012-12-13 17:00,14,901,901,900,900.75,38
20130301|2012-12-13 17:30,14,900.75,901.25,900.75,901.25,6
20130301|2012-12-13 18:30,14,901.5,901.5,901.5,901.5,2
20130301|2012-12-13 19:00,14,901.25,901.25,901.25,901.25,1
20130301|2012-12-13 19:30,14,902,903,902,903,6
20130301|2012-12-13 20:00,14,902.5,902.5,900,900,4
20130301|2012-12-13 21:00,14,903,903,903,903,2
20130301|2012-12-13 21:30,14,902.75,902.75,902.5,902.75,4
20130301|2012-12-13 22:00,14,901.5,901.5,900.75,900.75,3
20130301|2012-12-13 22:30,14,900.5,900.5,900.5,900.5,2
20130301|2012-12-13 23:00,14,900.75,900.75,900.75,900.75,1
20130301|2012-12-14 00:00,14,900.25,900.25,900.25,900.25,5
20130301|2012-12-14 01:00,14,900,900.25,899.75,899.75,9
20130301|2012-12-14 01:30,14,899.75,899.75,899.75,899.75,1
20130301|2012-12-14 02:00,14,903,903,903,903,1
20130301|2012-12-14 02:30,14,903.75,903.75,903,903,6
20130301|2012-12-14 03:30,14,902.5,902.5,902.5,902.5,1
20130301|2012-12-14 05:00,14,903.5,903.5,903.5,903.5,1
20130301|2012-12-14 05:30,14,903.75,903.75,903.75,903.75,1
20130301|2012-12-14 06:00,14,904,904,904,904,2
20130301|2012-12-14 06:30,14,904.5,905.5,903.5,903.5,11
20130301|2012-12-14 07:30,14,905,905.5,905,905,12
20130301|2012-12-14 08:00,14,905,905.5,904.5,904.5,42
20130301|2012-12-14 08:30,14,904.5,906.75,904.5,906.75,52
20130301|2012-12-14 09:00,14,905.75,906,903.75,904,17
20130301|2012-12-14 09:30,14,903.75,906.5,903,903,233
20130301|2012-12-14 10:00,14,903.5,905.5,903,905.5,86
20130301|2012-12-14 10:30,14,905,906.5,904.5,905.5,85
20130301|2012-12-14 11:00,14,906,907,905.25,906,114
20130301|2012-12-14 11:30,14,906,906,904.75,904.75,62
20130301|2012-12-14 12:00,14,904.75,904.75,903.25,903.25,80
20130301|2012-12-14 12:30,14,903.25,904.5,903,903,45
20130301|2012-12-14 13:00,14,902.75,906,902.25,905,92
20130301|2012-12-14 13:30,14,904.5,904.75,901.75,901.75,189
20130301|2012-12-16 17:00,17,902,906.5,902,903.5,193
20130301|2012-12-16 17:30,17,903.5,903.5,903.5,903.5,3
20130301|2012-12-16 18:00,17,900.75,901,900.75,901,6
20130301|2012-12-16 18:30,17,901.25,901.25,901.25,901.25,1
20130301|2012-12-16 19:00,17,900,900.75,900,900.75,11
20130301|2012-12-16 19:30,17,900.75,901.5,900.75,901.5,3
20130301|2012-12-16 20:30,17,899.25,899.25,899.25,899.25,2
20130301|2012-12-16 21:30,17,899.25,899.25,899.25,899.25,1
20130301|2012-12-16 22:30,17,901.25,902,901.25,902,2
20130301|2012-12-16 23:00,17,902,904.5,902,904,20
20130301|2012-12-16 23:30,17,904,904.5,904,904,6
20130301|2012-12-17 00:00,17,903.5,904.75,903.5,904.75,8
20130301|2012-12-17 01:30,17,901,901,901,901,1
20130301|2012-12-17 02:00,17,900.75,900.75,900.75,900.75,2
20130301|2012-12-17 02:30,17,902.5,903,902.5,903,4
20130301|2012-12-17 03:00,17,905.25,906.25,905.25,906.25,24
20130301|2012-12-17 03:30,17,904.25,904.25,904.25,904.25,1
20130301|2012-12-17 04:00,17,905,905,905,905,1
20130301|2012-12-17 05:00,17,906.75,907,906.75,907,2
20130301|2012-12-17 05:30,17,907,907,907,907,2
20130301|2012-12-17 06:00,17,907,907,906.75,907,9
20130301|2012-12-17 06:30,17,907,907,906,906,4
20130301|2012-12-17 07:00,17,905.75,905.75,905.75,905.75,1
20130301|2012-12-17 07:30,17,905.75,907.25,905.5,905.5,17
20130301|2012-12-17 08:00,17,905.25,905.25,902.25,904.25,76
20130301|2012-12-17 08:30,17,904.25,906.5,904,906.5,122
20130301|2012-12-17 09:00,17,905.25,906.5,901.25,901.25,100
20130301|2012-12-17 09:30,17,902.25,903.25,900.75,901,302
20130301|2012-12-17 10:00,17,900.75,902,894.75,895.5,299
20130301|2012-12-17 10:30,17,895.5,896,894.5,895.5,201
20130301|2012-12-17 11:00,17,895.5,897.25,895.25,896.25,155
20130301|2012-12-17 11:30,17,895.25,895.5,894.5,895.5,124
20130301|2012-12-17 12:00,17,895.5,896.25,895.25,895.5,58
20130301|2012-12-17 12:30,17,895,895.5,894.5,895.25,36
20130301|2012-12-17 13:00,17,895.5,896.25,895.5,896.25,66
20130301|2012-12-17 13:30,17,896.25,897.5,894.75,896.75,306
20130301|2012-12-17 14:00,17,896.75,903,896.5,901,68
20130301|2012-12-17 17:00,18,897,900,897,900,28
20130301|2012-12-17 17:30,18,901,901,901,901,2
20130301|2012-12-17 18:00,18,901.25,901.25,901.25,901.25,2
20130301|2012-12-17 19:00,18,901.75,901.75,900.5,900.5,2
20130301|2012-12-17 20:00,18,898.75,898.75,898.75,898.75,3
20130301|2012-12-17 20:30,18,898.75,898.75,898.75,898.75,1
20130301|2012-12-17 21:00,18,898.25,898.5,898.25,898.5,5
20130301|2012-12-17 22:00,18,901,901,901,901,1
20130301|2012-12-17 22:30,18,899.25,899.25,899.25,899.25,1
20130301|2012-12-17 23:00,18,898.25,898.25,898,898,3
20130301|2012-12-17 23:30,18,897.75,897.75,897.75,897.75,5
20130301|2012-12-18 00:00,18,898,898,898,898,1
20130301|2012-12-18 00:30,18,896.75,896.75,896.75,896.75,1
20130301|2012-12-18 01:30,18,897.25,897.25,897,897,3
20130301|2012-12-18 03:00,18,897,897,897,897,6
20130301|2012-12-18 03:30,18,897,897.25,897,897.25,15
20130301|2012-12-18 04:00,18,897.25,897.25,897.25,897.25,1
20130301|2012-12-18 04:30,18,897,897.75,897,897.75,41
20130301|2012-12-18 05:00,18,897,897,897,897,4
20130301|2012-12-18 05:30,18,898.25,898.25,897.75,897.75,5
20130301|2012-12-18 06:00,18,897.75,898.75,897.5,897.5,6
20130301|2012-12-18 06:30,18,897,897,897,897,1
20130301|2012-12-18 07:00,18,897,897,897,897,30
20130301|2012-12-18 07:30,18,897,897.25,896.75,896.75,30
20130301|2012-12-18 08:00,18,897,898.25,896.75,896.75,59
20130301|2012-12-18 08:30,18,896.75,897.25,896,896.5,182
20130301|2012-12-18 09:00,18,896.5,897,895.5,895.75,245
20130301|2012-12-18 09:30,18,896.5,899.25,896.25,898,132
20130301|2012-12-18 10:00,18,897.75,903.5,897.75,903.5,171
20130301|2012-12-18 10:30,18,903.75,904.5,900.75,900.75,88
20130301|2012-12-18 11:00,18,900.25,903.5,899.5,899.5,99
20130301|2012-12-18 11:30,18,898.5,900,897,897,130
20130301|2012-12-18 12:00,18,897.25,899.5,897,897.25,232
20130301|2012-12-18 12:30,18,897.25,899.25,897.25,899.25,35
20130301|2012-12-18 13:00,18,898.5,900.75,897.25,900,31
20130301|2012-12-18 13:30,18,899.5,903.25,897,902.25,183
20130301|2012-12-18 14:00,18,901.5,901.5,898.25,898.25,3
20130301|2012-12-18 17:00,19,901,905,901,904.25,22
20130301|2012-12-18 17:30,19,903.25,903.25,902,902,4
20130301|2012-12-18 18:00,19,903,903,902.75,903,3
20130301|2012-12-18 19:00,19,904,904,904,904,1
20130301|2012-12-18 20:00,19,904,904,903.75,903.75,2
20130301|2012-12-18 20:30,19,903.25,904,902.75,902.75,8
20130301|2012-12-18 22:00,19,903,903,903,903,3
20130301|2012-12-18 22:30,19,902.25,902.25,902,902,10
20130301|2012-12-18 23:30,19,902.75,902.75,902.75,902.75,1
20130301|2012-12-19 00:30,19,902.25,902.25,902.25,902.25,1
20130301|2012-12-19 01:30,19,902,902,901.25,901.5,43
20130301|2012-12-19 02:00,19,901.25,901.5,901.25,901.5,10
20130301|2012-12-19 03:30,19,904,905,904,905,9
20130301|2012-12-19 04:00,19,904.75,906,904.75,906,14
20130301|2012-12-19 04:30,19,906,906.25,906,906.25,6
20130301|2012-12-19 06:00,19,906.5,908.75,906.25,906.25,51
20130301|2012-12-19 06:30,19,906,908.5,906,908.5,38
20130301|2012-12-19 07:00,19,908.75,908.75,908.75,908.75,7
20130301|2012-12-19 07:30,19,908.5,908.75,908.25,908.75,51
20130301|2012-12-19 08:00,19,909,909.5,907.75,908.75,96
20130301|2012-12-19 08:30,19,908.5,910,908.25,909.5,185
20130301|2012-12-19 09:00,19,909.5,911.5,907,907.75,205
20130301|2012-12-19 09:30,19,907.25,909.75,902.25,905.25,372
20130301|2012-12-19 10:00,19,905.25,905.75,901.75,902.25,138
20130301|2012-12-19 10:30,19,902.25,902.25,897.25,898.5,163
20130301|2012-12-19 11:00,19,898.5,900.25,898,898,93
20130301|2012-12-19 11:30,19,899,899.25,896,896.75,152
20130301|2012-12-19 12:00,19,897.5,897.5,894,894,62
20130301|2012-12-19 12:30,19,895,895.5,893.75,894.25,64
20130301|2012-12-19 13:00,19,895,895.5,894.5,895.25,42
20130301|2012-12-19 13:30,19,895.25,896.25,894,896,261
20130301|2012-12-19 14:00,19,896,896.5,896,896.5,11
20130301|2012-12-19 17:00,20,896,897.25,896,897,22
20130301|2012-12-19 18:00,20,896.5,896.5,896.5,896.5,1
20130301|2012-12-19 18:30,20,896.5,896.75,896.5,896.75,9
20130301|2012-12-19 19:00,20,896.5,896.5,896.5,896.5,6
20130301|2012-12-19 20:30,20,896.75,896.75,896.75,896.75,1
20130301|2012-12-19 22:00,20,896.5,896.5,896.5,896.5,2
20130301|2012-12-19 23:00,20,896.75,896.75,896.75,896.75,1
20130301|2012-12-20 00:30,20,896.75,896.75,896.5,896.5,14
20130301|2012-12-20 01:00,20,896.5,896.5,896.5,896.5,1
20130301|2012-12-20 02:30,20,896,896.25,895.25,895.25,35
20130301|2012-12-20 03:00,20,893,893.25,890,891,199
20130301|2012-12-20 03:30,20,890,894.25,890,894.25,14
20130301|2012-12-20 04:00,20,891.25,891.25,891.25,891.25,1
20130301|2012-12-20 04:30,20,891.5,891.5,891.5,891.5,4
20130301|2012-12-20 05:00,20,892,895.5,892,895,58
20130301|2012-12-20 05:30,20,894,894.25,894,894,11
20130301|2012-12-20 06:00,20,894,894,891.75,892,61
20130301|2012-12-20 06:30,20,893.5,893.5,890,890.5,139
20130301|2012-12-20 07:00,20,890.5,891.75,890,891,89
20130301|2012-12-20 07:30,20,891,891.5,886,889,233
20130301|2012-12-20 08:00,20,888.5,888.5,883.5,884.75,93
20130301|2012-12-20 08:30,20,884.25,885.5,883.25,885,76
20130301|2012-12-20 09:00,20,885,887.5,885,887.25,108
20130301|2012-12-20 09:30,20,888,890.75,884.75,885.75,390
20130301|2012-12-20 10:00,20,885.75,886.5,884,884.5,222
20130301|2012-12-20 10:30,20,884.5,886.25,884.5,885.75,50
20130301|2012-12-20 11:00,20,885.75,887.25,884.75,885,103
20130301|2012-12-20 11:30,20,884.5,886,884.5,885,67
20130301|2012-12-20 12:00,20,885.25,885.25,882.75,883.25,203
20130301|2012-12-20 12:30,20,883,883.25,882,882.5,185
20130301|2012-12-20 13:00,20,883,883.25,882.25,882.5,72
20130301|2012-12-20 13:30,20,882.25,885,882,883.5,210
20130301|2012-12-20 14:00,20,883.75,884,883.75,884,7
20130301|2012-12-20 17:00,21,884.25,884.5,884,884,11
20130301|2012-12-20 17:30,21,885,885,885,885,3
20130301|2012-12-20 18:30,21,883.5,883.5,883.5,883.5,1
20130301|2012-12-20 19:30,21,884,884,884,884,2
20130301|2012-12-20 20:30,21,884,884,884,884,1
20130301|2012-12-20 21:00,21,884,885,884,885,3
20130301|2012-12-20 22:00,21,884,884,884,884,1
20130301|2012-12-20 22:30,21,885,885.5,885,885,9
20130301|2012-12-21 01:00,21,885.5,885.5,885.5,885.5,2
20130301|2012-12-21 01:30,21,885.5,885.5,885.5,885.5,2
20130301|2012-12-21 02:30,21,884.75,886,884.75,886,7
20130301|2012-12-21 03:00,21,886,886,886,886,3
20130301|2012-12-21 03:30,21,886.25,886.25,886.25,886.25,1
20130301|2012-12-21 04:00,21,886.75,886.75,886.5,886.75,8
20130301|2012-12-21 04:30,21,886.25,886.25,886.25,886.25,1
20130301|2012-12-21 06:30,21,885.25,886.25,885.25,886.25,7
20130301|2012-12-21 07:00,21,886,886.25,886,886.25,7
20130301|2012-12-21 07:30,21,885.75,887,885.5,887,16
20130301|2012-12-21 08:00,21,888,888.5,887,887,24
20130301|2012-12-21 08:30,21,887,889.25,887,888.25,28
20130301|2012-12-21 09:00,21,888.25,890.25,888.25,890,35
20130301|2012-12-21 09:30,21,887,887.5,884.25,886.25,112
20130301|2012-12-21 10:00,21,887,890,887,887.75,93
20130301|2012-12-21 10:30,21,887.75,887.75,885.25,886.25,79
20130301|2012-12-21 11:00,21,886.75,886.75,885.5,886.25,64
20130301|2012-12-21 11:30,21,886,886,884,884.25,44
20130301|2012-12-21 12:00,21,884,884.5,883,883,58
20130301|2012-12-21 12:30,21,883,884.5,883,884.5,73
20130301|2012-12-21 13:00,21,884.75,884.75,882.5,882.5,252
20130301|2012-12-21 13:30,21,882.5,884,881,881.25,238
20130301|2012-12-21 14:00,21,881.25,881.75,880.75,880.75,12
20130301|2012-12-23 17:00,24,881.5,884.5,881.5,883.75,24
20130301|2012-12-23 18:30,24,884,884,884,884,1
20130301|2012-12-23 22:30,24,884.5,885,884.5,885,4
20130301|2012-12-24 00:30,24,882.5,882.5,882,882,3
20130301|2012-12-24 01:00,24,882,882.25,882,882.25,2
20130301|2012-12-24 01:30,24,881.5,881.75,881.5,881.75,4
20130301|2012-12-24 02:00,24,881.25,881.25,881.25,881.25,1
20130301|2012-12-24 02:30,24,881.25,881.25,881,881,2
20130301|2012-12-24 03:00,24,881.25,881.25,880.25,880.25,3
20130301|2012-12-24 05:30,24,881.75,881.75,881.5,881.5,3
20130301|2012-12-24 06:00,24,881.25,881.25,880.75,881.25,7
20130301|2012-12-24 06:30,24,881,881,880.5,880.5,10
20130301|2012-12-24 07:00,24,881.25,881.75,881.25,881.75,19
20130301|2012-12-24 08:00,24,882,882.5,880.5,881.5,6
20130301|2012-12-24 09:00,24,881.5,883.5,881.5,882,6
20130301|2012-12-24 09:30,24,881.75,883,881.5,881.75,41
20130301|2012-12-24 10:00,24,881.75,881.75,880,880.75,50
20130301|2012-12-24 10:30,24,880,881,880,881,44
20130301|2012-12-24 11:00,24,880.5,880.75,880.25,880.5,30
20130301|2012-12-24 11:30,24,880,882,880,882,143
20130301|2012-12-26 09:30,26,881.75,882.75,874.25,874.25,481
20130301|2012-12-26 10:00,26,874.25,876,873.25,873.25,187
20130301|2012-12-26 10:30,26,873.25,873.25,870.5,871.75,133
20130301|2012-12-26 11:00,26,872,872.25,871,871,175
20130301|2012-12-26 11:30,26,870.75,871,870.5,870.5,23
20130301|2012-12-26 12:00,26,870.25,870.25,868.5,868.5,121
20130301|2012-12-26 12:30,26,868.75,870,868.25,868.25,118
20130301|2012-12-26 13:00,26,868.25,868.5,868.25,868.25,74
20130301|2012-12-26 13:30,26,868.25,870.25,867.5,867.75,127
20130301|2012-12-26 17:00,27,869,869.5,869,869.5,5
20130301|2012-12-26 17:30,27,871,871,871,871,1
20130301|2012-12-26 18:30,27,868.5,868.5,867,867,7
20130301|2012-12-26 19:00,27,868.75,870,868.75,870,7
20130301|2012-12-26 20:00,27,870,870,870,870,1
20130301|2012-12-26 21:00,27,872,872,870.5,870.5,5
20130301|2012-12-26 22:00,27,869.75,869.75,869.25,869.25,3
20130301|2012-12-26 23:00,27,870,870,869.75,869.75,2
20130301|2012-12-26 23:30,27,869.25,869.25,869.25,869.25,1
20130301|2012-12-27 00:00,27,868.75,868.75,868.75,868.75,1
20130301|2012-12-27 01:00,27,869.25,869.25,869.25,869.25,1
20130301|2012-12-27 01:30,27,869.75,871,869.75,871,9
20130301|2012-12-27 03:00,27,872,872,872,872,1
20130301|2012-12-27 03:30,27,871.75,871.75,871.75,871.75,1
20130301|2012-12-27 04:00,27,871,871,869.75,869.75,5
20130301|2012-12-27 04:30,27,870.25,871,869.75,869.75,3
20130301|2012-12-27 05:00,27,868.75,868.75,868,868,14
20130301|2012-12-27 05:30,27,866,866,864,864,18
20130301|2012-12-27 06:00,27,864,864,862.75,863.25,62
20130301|2012-12-27 06:30,27,863,863,862.5,863,6
20130301|2012-12-27 07:00,27,862.75,862.75,861.5,862.25,14
20130301|2012-12-27 07:30,27,865.5,866,864.5,864.5,4
20130301|2012-12-27 08:00,27,864.75,867.25,864.75,867.25,25
20130301|2012-12-27 08:30,27,867.25,867.25,866,866.5,33
20130301|2012-12-27 09:00,27,865.75,866.5,859,859,189
20130301|2012-12-27 09:30,27,859,867.5,857,865.5,535
20130301|2012-12-27 10:00,27,866,866.75,863.5,864.5,166
20130301|2012-12-27 10:30,27,864.25,866.5,864.25,865.5,119
20130301|2012-12-27 11:00,27,865.75,867.25,864.75,866.25,100
20130301|2012-12-27 11:30,27,866,866,865,865.25,118
20130301|2012-12-27 12:00,27,865,865.25,863.75,864,60
20130301|2012-12-27 12:30,27,864,864,863,863,89
20130301|2012-12-27 13:00,27,863.25,864.75,863,864.25,40
20130301|2012-12-27 13:30,27,865,867,863,863.5,232
20130301|2012-12-27 14:00,27,863.75,864,863.75,864,4
20130301|2012-12-27 17:00,28,864.25,866.25,864,866.25,45
20130301|2012-12-27 17:30,28,866.5,866.5,865.25,865.25,5
20130301|2012-12-27 18:00,28,866,866,866,866,9
20130301|2012-12-27 18:30,28,865,865,864.25,864.25,3
20130301|2012-12-27 20:00,28,866.5,866.5,866.5,866.5,1
20130301|2012-12-27 20:30,28,866,866,866,866,1
20130301|2012-12-27 21:00,28,866.75,866.75,866.75,866.75,3
20130301|2012-12-27 23:30,28,864.25,864.25,864.25,864.25,1
20130301|2012-12-28 00:00,28,864.75,864.75,864.75,864.75,1
20130301|2012-12-28 01:30,28,866.5,867,866.5,867,5
20130301|2012-12-28 02:30,28,867,867,867,867,3
20130301|2012-12-28 03:00,28,867,867,867,867,12
20130301|2012-12-28 04:00,28,867,867,867,867,3
20130301|2012-12-28 04:30,28,867.25,867.25,867.25,867.25,2
20130301|2012-12-28 05:00,28,867,867,867,867,1
20130301|2012-12-28 05:30,28,868,868,867,867,4
20130301|2012-12-28 06:00,28,868,868,868,868,2
20130301|2012-12-28 07:00,28,867.5,868.75,866.75,867.75,10
20130301|2012-12-28 07:30,28,869,873.75,869,872,56
20130301|2012-12-28 08:00,28,871.5,871.5,867.25,868.25,49
20130301|2012-12-28 08:30,28,869.75,870,867.75,868,55
20130301|2012-12-28 09:00,28,867.75,868.75,863.75,864.25,85
20130301|2012-12-28 09:30,28,863.75,867.5,860.5,867.5,209
20130301|2012-12-28 10:00,28,867,867,865.5,865.5,53
20130301|2012-12-28 10:30,28,865.5,870,865.25,870,97
20130301|2012-12-28 11:00,28,870,872.75,869.5,869.75,171
20130301|2012-12-28 11:30,28,869.75,869.75,862,863.25,180
20130301|2012-12-28 12:00,28,863.25,867.25,863.25,866.5,80
20130301|2012-12-28 12:30,28,865.75,867.25,865,866.75,74
20130301|2012-12-28 13:00,28,866.5,868,865.25,868,81
20130301|2012-12-28 13:30,28,867,869,866.5,867,144
20130301|2012-12-28 14:00,28,867,867.25,867,867.25,5
20130301|2012-12-30 17:00,31,866.5,867,863.25,863.25,67
20130301|2012-12-30 18:00,31,862,862,860.25,860.25,48
20130301|2012-12-30 18:30,31,860,860.25,859.75,860.25,16
20130301|2012-12-30 19:00,31,861.25,861.25,860.75,860.75,2
20130301|2012-12-30 19:30,31,861,861,861,861,1
20130301|2012-12-30 20:00,31,861.75,861.75,861.5,861.5,4
20130301|2012-12-30 21:00,31,861,861,861,861,1
20130301|2012-12-30 21:30,31,859.75,859.75,859.75,859.75,1
20130301|2012-12-30 22:00,31,859.5,859.5,856.5,857.25,82
20130301|2012-12-30 22:30,31,857,857,856.25,856.5,57
20130301|2012-12-30 23:00,31,857.5,857.75,857.5,857.75,8
20130301|2012-12-31 00:00,31,856.5,856.5,856,856.5,14
20130301|2012-12-31 00:30,31,856,856,855.5,855.75,20
20130301|2012-12-31 01:30,31,859.75,859.75,859.75,859.75,1
20130301|2012-12-31 02:00,31,857,857,857,857,10
20130301|2012-12-31 02:30,31,857,857.25,857,857.25,14
20130301|2012-12-31 03:00,31,857,857.25,857,857.25,5
20130301|2012-12-31 04:00,31,857,857,857,857,17
20130301|2012-12-31 04:30,31,857,857,857,857,9
20130301|2012-12-31 05:00,31,857.25,857.25,857.25,857.25,7
20130301|2012-12-31 05:30,31,857,857,857,857,2
20130301|2012-12-31 06:30,31,857,857,857,857,2
20130301|2012-12-31 07:00,31,858.75,858.75,858.75,858.75,2
20130301|2012-12-31 07:30,31,858.75,858.75,858.75,858.75,5
20130301|2012-12-31 08:00,31,858,858.5,857.75,858.5,9
20130301|2012-12-31 08:30,31,858,859.25,858,859,20
20130301|2012-12-31 09:00,31,858.25,859,857.5,858,45
20130301|2012-12-31 09:30,31,858.75,859,856.25,856.25,115
20130301|2012-12-31 10:00,31,856,857.75,855,857.75,101
20130301|2012-12-31 10:30,31,858.5,861.25,858,861.25,119
20130301|2012-12-31 11:00,31,861.25,863.5,860.75,861.5,120
20130301|2012-12-31 11:30,31,862.25,865.25,861.75,861.75,134
20130301|2012-12-31 12:00,31,861.75,863,860.5,861.5,125
20130301|2012-12-31 12:30,31,861.5,865,861.25,863,194
20130301|2012-12-31 13:00,31,862,864.25,862,863.5,111
20130301|2012-12-31 13:30,31,863.5,868,862.5,864.75,320
20130301|2012-12-31 14:00,31,864,865,864,865,3
20130301|2013-01-02 09:30,2,870,871.5,861,861.5,457
20130301|2013-01-02 10:00,2,861.75,862.25,856.5,861.25,177
20130301|2013-01-02 10:30,2,860.25,860.25,853,853,248
20130301|2013-01-02 11:00,2,853,853.25,848,848.25,289
20130301|2013-01-02 11:30,2,849.25,850.25,845.25,850.25,222
20130301|2013-01-02 12:00,2,849,850.25,846.75,848.25,94
20130301|2013-01-02 12:30,2,847.25,847.5,845.25,846.25,100
20130301|2013-01-02 13:00,2,848,848,846.5,846.5,66
20130301|2013-01-02 13:30,2,846.5,846.5,840.75,841,589
20130301|2013-01-02 14:00,2,841.25,842,841,842,34
20130301|2013-01-02 17:00,3,844.75,847.75,844.75,845.25,35
20130301|2013-01-02 17:30,3,846,846.25,845,845,10
20130301|2013-01-02 19:00,3,845,845,844,844.25,16
20130301|2013-01-02 19:30,3,844.25,844.25,844.25,844.25,2
20130301|2013-01-02 20:30,3,844.5,844.5,844.5,844.5,1
20130301|2013-01-02 21:00,3,846,846,846,846,2
20130301|2013-01-02 21:30,3,847,847,847,847,3
20130301|2013-01-02 22:00,3,847.25,850,847.25,850,30
20130301|2013-01-02 22:30,3,849.25,849.25,849.25,849.25,1
20130301|2013-01-02 23:00,3,849,849,849,849,5
20130301|2013-01-03 00:00,3,848.25,848.25,848.25,848.25,1
20130301|2013-01-03 01:30,3,850,850,850,850,1
20130301|2013-01-03 03:00,3,848,849,848,849,12
20130301|2013-01-03 03:30,3,849,849,849,849,5
20130301|2013-01-03 04:00,3,849,849,847,847.25,78
20130301|2013-01-03 04:30,3,847,849.25,847,847.75,77
20130301|2013-01-03 05:00,3,847.5,847.5,847,847,8
20130301|2013-01-03 05:30,3,847.75,848,847.25,847.25,17
20130301|2013-01-03 06:00,3,847,847.75,847,847.75,10
20130301|2013-01-03 06:30,3,847.25,847.5,845.5,847.25,155
20130301|2013-01-03 07:00,3,846.5,846.5,844.75,845,36
20130301|2013-01-03 07:30,3,844.75,845,843.5,844,12
20130301|2013-01-03 08:00,3,843.75,844.75,842.25,844.75,140
20130301|2013-01-03 08:30,3,845.5,846.25,844,844.25,25
20130301|2013-01-03 09:00,3,843.5,845.75,843.5,844.25,72
20130301|2013-01-03 09:30,3,844.75,851.25,844.75,849.25,205
20130301|2013-01-03 10:00,3,850,851,846,846,202
20130301|2013-01-03 10:30,3,846.25,849.25,846.25,847.5,89
20130301|2013-01-03 11:00,3,848,848.25,844.25,847.25,111
20130301|2013-01-03 11:30,3,847.25,848,845.5,846.25,184
20130301|2013-01-03 12:00,3,846.25,848.75,845.75,848.75,97
20130301|2013-01-03 12:30,3,849.5,849.5,847.25,849.25,53
20130301|2013-01-03 13:00,3,849,850,847.5,850,73
20130301|2013-01-03 13:30,3,850,852.5,844.75,845,291
20130301|2013-01-03 14:00,3,845,845.25,845,845.25,4
20130301|2013-01-03 17:00,4,846.75,848.75,846.75,848.75,11
20130301|2013-01-03 17:30,4,848,848,848,848,23
20130301|2013-01-03 18:00,4,848,848.25,848,848.25,7
20130301|2013-01-03 18:30,4,848,848,848,848,2
20130301|2013-01-03 19:00,4,848,848.5,847,848.5,11
20130301|2013-01-03 19:30,4,850.25,850.25,849.75,849.75,2
20130301|2013-01-03 20:00,4,849.75,849.75,849.75,849.75,1
20130301|2013-01-03 20:30,4,849.5,849.5,849.5,849.5,2
20130301|2013-01-03 22:30,4,849.25,849.25,849.25,849.25,2
20130301|2013-01-03 23:00,4,848.5,848.5,848.5,848.5,2
20130301|2013-01-03 23:30,4,849,849,848,848,3
20130301|2013-01-04 00:00,4,850,851,850,851,6
20130301|2013-01-04 01:00,4,848.75,848.75,848,848.5,6
20130301|2013-01-04 01:30,4,849.75,849.75,849.75,849.75,1
20130301|2013-01-04 02:00,4,850,850,850,850,1
20130301|2013-01-04 03:00,4,850.25,850.25,849.5,849.5,3
20130301|2013-01-04 03:30,4,849.25,849.25,849.25,849.25,12
20130301|2013-01-04 04:00,4,850.25,850.25,850,850,5
20130301|2013-01-04 04:30,4,849.5,849.5,848,848,29
20130301|2013-01-04 05:30,4,849,849.25,849,849.25,4
20130301|2013-01-04 06:30,4,849,849,849,849,1
20130301|2013-01-04 07:30,4,851,851,849,851,14
20130301|2013-01-04 08:00,4,849.25,849.5,848.75,849.5,14
20130301|2013-01-04 08:30,4,849,849.75,848.5,848.5,57
20130301|2013-01-04 09:00,4,848,849,848,849,9
20130301|2013-01-04 09:30,4,849,849.5,845,845,215
20130301|2013-01-04 10:00,4,845,847.5,843.75,845.5,163
20130301|2013-01-04 10:30,4,844.75,844.75,840,842,317
20130301|2013-01-04 11:00,4,840.75,841.75,838.25,838.25,146
20130301|2013-01-04 11:30,4,838,840,837.5,839,165
20130301|2013-01-04 12:00,4,838.5,838.75,836,838.25,117
20130301|2013-01-04 12:30,4,838,839.25,838,838.25,55
20130301|2013-01-04 13:00,4,838.5,841.5,838.25,840.5,50
20130301|2013-01-04 13:30,4,841.5,843.75,838,843,305
20130301|2013-01-04 14:00,4,842.5,842.5,842.5,842.5,2
20130301|2013-01-06 17:00,7,841,843.75,840.75,841,17
20130301|2013-01-06 18:00,7,843,844,840.75,840.75,5
20130301|2013-01-06 18:30,7,837.5,837.5,837.5,837.5,1
20130301|2013-01-06 19:00,7,838.5,840.75,837.75,840.75,5
20130301|2013-01-06 19:30,7,845,846,845,846,6
20130301|2013-01-06 21:00,7,846.25,846.25,846.25,846.25,1
20130301|2013-01-06 23:30,7,845.5,845.5,845.25,845.25,2
20130301|2013-01-07 00:30,7,845.25,845.25,845.25,845.25,1
20130301|2013-01-07 01:30,7,844.75,844.75,844.75,844.75,1
20130301|2013-01-07 05:00,7,844.5,844.5,844.5,844.5,1
20130301|2013-01-07 06:00,7,844.5,844.5,844.5,844.5,1
20130301|2013-01-07 06:30,7,844.5,844.5,844.5,844.5,2
20130301|2013-01-07 07:00,7,844.25,844.25,844.25,844.25,1
20130301|2013-01-07 07:30,7,844.75,845.25,844.25,845.25,6
20130301|2013-01-07 08:00,7,844.75,846.5,844.5,846.5,22
20130301|2013-01-07 08:30,7,846.5,849.75,846.25,849.75,124
20130301|2013-01-07 09:00,7,849.75,851.5,847,847,113
20130301|2013-01-07 09:30,7,846.75,846.75,844,845.5,100
20130301|2013-01-07 10:00,7,846,847,845,846.5,173
20130301|2013-01-07 10:30,7,845.5,845.75,841,843,90
20130301|2013-01-07 11:00,7,842.5,842.75,840.75,841,50
20130301|2013-01-07 11:30,7,841.5,845.75,840.5,845.25,140
20130301|2013-01-07 12:00,7,845.5,845.5,840.75,842.25,165
20130301|2013-01-07 12:30,7,842.5,845,842.5,843.75,72
20130301|2013-01-07 13:00,7,843.25,843.5,841.75,841.75,104
20130301|2013-01-07 13:30,7,843,849.75,842,845.75,484
20130301|2013-01-07 17:00,8,847,848.75,846.75,848,21
20130301|2013-01-07 18:30,8,847.5,847.5,847.25,847.25,2
20130301|2013-01-07 19:00,8,847,847,846.5,846.5,10
20130301|2013-01-07 20:00,8,847,847,847,847,1
20130301|2013-01-07 20:30,8,848,848,848,848,4
20130301|2013-01-07 21:00,8,848.75,848.75,848.75,848.75,5
20130301|2013-01-07 21:30,8,849.25,849.25,849.25,849.25,2
20130301|2013-01-07 22:30,8,849,849,849,849,4
20130301|2013-01-07 23:00,8,848.5,848.5,848.5,848.5,2
20130301|2013-01-08 00:00,8,849.5,849.5,849.5,849.5,1
20130301|2013-01-08 00:30,8,850,850,850,850,1
20130301|2013-01-08 01:00,8,850,850,850,850,1
20130301|2013-01-08 03:00,8,848.5,848.5,848.5,848.5,23
20130301|2013-01-08 05:00,8,850.5,850.75,850.25,850.75,18
20130301|2013-01-08 05:30,8,850.75,850.75,850.75,850.75,2
20130301|2013-01-08 06:30,8,849.75,849.75,849.75,849.75,1
20130301|2013-01-08 07:00,8,849.25,849.25,848.75,848.75,5
20130301|2013-01-08 07:30,8,848.25,849.25,848,849,43
20130301|2013-01-08 08:00,8,849,851.25,849,851.25,18
20130301|2013-01-08 08:30,8,851,853,848,848,86
20130301|2013-01-08 09:00,8,849,850,847.5,848.75,45
20130301|2013-01-08 09:30,8,848.5,851.5,848,850.25,77
20130301|2013-01-08 10:00,8,850.5,851.5,849.25,850.25,138
20130301|2013-01-08 10:30,8,850.25,852,850,850,124
20130301|2013-01-08 11:00,8,850.75,851.5,849,849,240
20130301|2013-01-08 11:30,8,848.75,849.25,845.5,846.5,124
20130301|2013-01-08 12:00,8,846.5,848.5,846.5,848.5,94
20130301|2013-01-08 12:30,8,848,848.25,845.75,847.5,139
20130301|2013-01-08 13:00,8,847.5,849.25,847.5,848,108
20130301|2013-01-08 13:30,8,848.5,850.25,843.75,844.25,358
20130301|2013-01-08 14:00,8,843.75,844,843.5,843.5,36
20130301|2013-01-08 17:00,9,846,846.25,845.5,846,6
20130301|2013-01-08 17:30,9,843.5,843.5,843.5,843.5,1
20130301|2013-01-08 18:30,9,844,844,844,844,1
20130301|2013-01-08 21:00,9,843.25,844.5,843.25,844.5,2
20130301|2013-01-08 21:30,9,842.75,842.75,842.75,842.75,1
20130301|2013-01-08 22:00,9,842.75,843,842.5,843,10
20130301|2013-01-08 23:00,9,843,843,843,843,5
20130301|2013-01-09 00:00,9,842.75,842.75,842.75,842.75,1
20130301|2013-01-09 01:00,9,842.75,843.5,842.75,843.5,8
20130301|2013-01-09 03:30,9,844,844,844,844,1
20130301|2013-01-09 04:30,9,845.25,845.5,845.25,845.5,7
20130301|2013-01-09 06:00,9,844,845.5,844,845.5,2
20130301|2013-01-09 06:30,9,845.5,845.5,845.5,845.5,4
20130301|2013-01-09 07:00,9,846,846,845.5,845.5,6
20130301|2013-01-09 07:30,9,846.25,846.5,844.75,846,10
20130301|2013-01-09 08:00,9,845.25,845.5,844,845.5,32
20130301|2013-01-09 08:30,9,845.5,845.5,844,845,32
20130301|2013-01-09 09:00,9,845.5,848.5,844.75,848.25,92
20130301|2013-01-09 09:30,9,848.5,848.5,840.75,843,363
20130301|2013-01-09 10:00,9,842,843,840.75,842,91
20130301|2013-01-09 10:30,9,841.5,843.5,840.75,842,71
20130301|2013-01-09 11:00,9,842,842,840.75,842,44
20130301|2013-01-09 11:30,9,841.25,843.5,841,843,113
20130301|2013-01-09 12:00,9,843,843,840.75,841.25,109
20130301|2013-01-09 12:30,9,840.75,842.5,840.75,841.5,193
20130301|2013-01-09 13:00,9,841.25,842.5,841,841,54
20130301|2013-01-09 13:30,9,841.5,841.75,840,840.75,293
20130301|2013-01-09 14:00,9,840.75,840.75,840.75,840.75,21
20130301|2013-01-09 17:00,10,844,845,841,845,41
20130301|2013-01-09 17:30,10,844.5,844.5,844,844,8
20130301|2013-01-09 18:30,10,844.5,844.5,843.5,843.5,8
20130301|2013-01-09 19:00,10,844.5,844.75,844.5,844.75,5
20130301|2013-01-09 20:00,10,844.75,844.75,844.75,844.75,3
20130301|2013-01-09 21:00,10,844.75,844.75,844.75,844.75,1
20130301|2013-01-09 22:30,10,844.25,844.75,844.25,844.75,7
20130301|2013-01-10 03:00,10,845,845,845,845,1
20130301|2013-01-10 04:00,10,845,845.5,845,845.5,15
20130301|2013-01-10 04:30,10,845.5,845.5,845.5,845.5,2
20130301|2013-01-10 05:30,10,845.5,845.5,845.5,845.5,2
20130301|2013-01-10 06:30,10,845.5,846.5,845.5,846.25,41
20130301|2013-01-10 07:00,10,846.25,846.25,843.75,844,27
20130301|2013-01-10 07:30,10,843,843,840,842.5,38
20130301|2013-01-10 08:00,10,843,844.75,843,844.75,91
20130301|2013-01-10 08:30,10,844.75,845.75,844.5,845.75,106
20130301|2013-01-10 09:00,10,845,845.75,844.5,845,99
20130301|2013-01-10 09:30,10,844.5,847,843,845,311
20130301|2013-01-10 10:00,10,844.75,845.75,844.5,844.5,272
20130301|2013-01-10 10:30,10,844.25,844.5,842,842,78
20130301|2013-01-10 11:00,10,842.5,842.5,840.25,840.5,105
20130301|2013-01-10 11:30,10,840.5,842.25,840.5,841,171
20130301|2013-01-10 12:00,10,841,841.5,840.5,840.5,118
20130301|2013-01-10 12:30,10,841,841.75,840,840,158
20130301|2013-01-10 13:00,10,840.75,841.75,840,840.25,115
20130301|2013-01-10 13:30,10,840,840.75,838.25,839,517
20130301|2013-01-10 14:00,10,839,839.25,839,839.25,5
20130301|2013-01-10 17:00,11,838.25,839.5,838.25,839.5,25
20130301|2013-01-10 17:30,11,839,839.25,839,839.25,14
20130301|2013-01-10 19:00,11,839,839,839,839,2
20130301|2013-01-10 22:00,11,839,839,839,839,2
20130301|2013-01-10 22:30,11,839.5,839.5,839.5,839.5,1
20130301|2013-01-10 23:00,11,839.5,839.5,839.5,839.5,1
20130301|2013-01-11 00:30,11,839.5,839.5,839.5,839.5,1
20130301|2013-01-11 01:00,11,838,838,837.75,837.75,9
20130301|2013-01-11 02:00,11,837.75,837.75,837.25,837.25,10
20130301|2013-01-11 02:30,11,839.25,839.5,839.25,839.5,7
20130301|2013-01-11 04:30,11,840,840,840,840,4
20130301|2013-01-11 05:00,11,839.5,839.5,839.25,839.25,7
20130301|2013-01-11 05:30,11,838.5,840.25,838.5,840.25,12
20130301|2013-01-11 06:00,11,840.5,840.5,840.5,840.5,6
20130301|2013-01-11 06:30,11,839.75,839.75,839.75,839.75,1
20130301|2013-01-11 07:00,11,839,840,839,840,16
20130301|2013-01-11 07:30,11,839.25,840.25,838.25,839.5,77
20130301|2013-01-11 08:00,11,838.5,839.5,838.25,838.25,23
20130301|2013-01-11 08:30,11,838.25,838.25,837.5,837.5,38
20130301|2013-01-11 09:00,11,837.5,837.5,834,836,136
20130301|2013-01-11 09:30,11,835,836,831.5,833.75,248
20130301|2013-01-11 10:00,11,832.75,841,830,837.75,128
20130301|2013-01-11 10:30,11,834.75,839.25,834.75,836,172
20130301|2013-01-11 11:00,11,837.25,857.75,837.25,851.75,846
20130301|2013-01-11 11:30,11,851.75,856.5,851,856,327
20130301|2013-01-11 12:00,11,854.5,855.75,852,855.5,136
20130301|2013-01-11 12:30,11,854,854,849,850.5,135
20130301|2013-01-11 13:00,11,851.25,854.25,847,854.25,50
20130301|2013-01-11 13:30,11,854.25,854.25,843.5,847.25,517
20130301|2013-01-11 14:00,11,847.25,847.75,847.25,847.75,8
20130301|2013-01-13 17:00,14,852.25,852.25,849.25,851.5,121
20130301|2013-01-13 17:30,14,851.75,853.75,851.5,853.75,12
20130301|2013-01-13 18:00,14,853.5,853.5,853.25,853.25,14
20130301|2013-01-13 18:30,14,850.75,851.5,850.75,851.5,3
20130301|2013-01-13 19:00,14,854,854,853.25,853.25,2
20130301|2013-01-13 19:30,14,853.25,854.25,853.25,854.25,5
20130301|2013-01-13 20:00,14,854,854,854,854,1
20130301|2013-01-13 21:00,14,852.75,852.75,852.75,852.75,1
20130301|2013-01-13 22:30,14,853.25,853.25,853.25,853.25,1
20130301|2013-01-14 01:30,14,854.25,854.5,854.25,854.5,5
20130301|2013-01-14 02:00,14,854.5,854.5,854.25,854.25,3
20130301|2013-01-14 03:00,14,854,856.75,854,856.75,8
20130301|2013-01-14 03:30,14,857,864,857,858,158
20130301|2013-01-14 04:00,14,857.75,859.75,857.25,859.75,14
20130301|2013-01-14 04:30,14,857.25,857.25,857.25,857.25,5
20130301|2013-01-14 05:00,14,857.5,857.5,857.5,857.5,2
20130301|2013-01-14 05:30,14,858,858,858,858,1
20130301|2013-01-14 07:00,14,857.5,857.75,856.5,856.5,7
20130301|2013-01-14 07:30,14,856.75,857.75,855.75,857.25,15
20130301|2013-01-14 08:00,14,856.5,856.5,853.75,853.75,27
20130301|2013-01-14 08:30,14,855.25,856,854,855.5,35
20130301|2013-01-14 09:00,14,856,858,855.5,857.75,164
20130301|2013-01-14 09:30,14,855.5,858.5,852.25,856,297
20130301|2013-01-14 10:00,14,855.75,856,852.5,854.75,259
20130301|2013-01-14 10:30,14,855.25,858,854.25,858,133
20130301|2013-01-14 11:00,14,857.25,861,855,861,218
20130301|2013-01-14 11:30,14,861,861,854.5,856,220
20130301|2013-01-14 12:00,14,856,856,853,855.5,76
20130301|2013-01-14 12:30,14,855.25,856,854.5,854.75,122
20130301|2013-01-14 13:00,14,854,854.75,852,852.5,236
20130301|2013-01-14 13:30,14,852.25,855.25,851.75,854.75,354
20130301|2013-01-14 17:00,15,856,856,853,854,13
20130301|2013-01-14 17:30,15,854.75,855.25,854.75,855.25,6
20130301|2013-01-14 18:00,15,855.25,855.5,855.25,855.25,6
20130301|2013-01-14 19:00,15,856,856,856,856,9
20130301|2013-01-14 19:30,15,855.25,855.5,855,855.5,6
20130301|2013-01-14 20:00,15,855.5,855.5,855.5,855.5,1
20130301|2013-01-14 21:00,15,856,856,856,856,1
20130301|2013-01-14 21:30,15,856,856,856,856,2
20130301|2013-01-14 22:00,15,856,856.5,856,856.5,7
20130301|2013-01-14 22:30,15,857,857,857,857,2
20130301|2013-01-14 23:00,15,857,857,857,857,2
20130301|2013-01-14 23:30,15,858,858.75,858,858.5,18
20130301|2013-01-15 01:00,15,857,857,857,857,1
20130301|2013-01-15 02:00,15,857.75,857.75,857.75,857.75,1
20130301|2013-01-15 02:30,15,857.5,857.5,857.5,857.5,1
20130301|2013-01-15 03:00,15,857.5,857.5,857.5,857.5,1
20130301|2013-01-15 03:30,15,858,858,858,858,5
20130301|2013-01-15 04:00,15,857.5,857.5,857.5,857.5,3
20130301|2013-01-15 04:30,15,857.5,857.5,857.25,857.25,5
20130301|2013-01-15 05:00,15,857.25,857.25,856.75,856.75,9
20130301|2013-01-15 05:30,15,858,858,858,858,29
20130301|2013-01-15 06:00,15,856.5,856.75,856.5,856.75,4
20130301|2013-01-15 06:30,15,858.25,858.75,858.25,858.75,9
20130301|2013-01-15 07:00,15,858.5,860,857.75,858.75,51
20130301|2013-01-15 07:30,15,859.25,859.25,859.25,859.25,2
20130301|2013-01-15 08:00,15,858.25,858.25,856.75,857.75,10
20130301|2013-01-15 08:30,15,858.5,859.75,857.5,859.5,98
20130301|2013-01-15 09:00,15,859.75,860.75,859.5,860,53
20130301|2013-01-15 09:30,15,858,863,856.5,860.75,209
20130301|2013-01-15 10:00,15,861,867.25,861,866.25,259
20130301|2013-01-15 10:30,15,865.75,867.5,863.5,866,157
20130301|2013-01-15 11:00,15,866,866.75,863,866.75,135
20130301|2013-01-15 11:30,15,866.5,872.5,866.5,870,255
20130301|2013-01-15 12:00,15,869,870,868.5,868.5,102
20130301|2013-01-15 12:30,15,867.25,868.25,865.75,866,81
20130301|2013-01-15 13:00,15,865.25,867,865.25,866,106
20130301|2013-01-15 13:30,15,866.75,868,865,866.25,221
20130301|2013-01-15 14:00,15,865.75,866,865,865,3
20130301|2013-01-15 17:00,16,866,866,865.25,865.25,4
20130301|2013-01-15 17:30,16,866,866,866,866,20
20130301|2013-01-15 18:00,16,866.75,866.75,866,866,40
20130301|2013-01-15 18:30,16,866,866,865,865,17
20130301|2013-01-15 19:00,16,866,866,866,866,5
20130301|2013-01-15 20:00,16,867,868,867,868,10
20130301|2013-01-15 21:30,16,866.5,866.5,866.25,866.25,3
20130301|2013-01-15 22:30,16,868,868,868,868,7
20130301|2013-01-15 23:00,16,868,868,868,868,5
20130301|2013-01-15 23:30,16,868.5,868.5,868.5,868.5,2
20130301|2013-01-16 00:00,16,868.5,869,868.5,869,6
20130301|2013-01-16 00:30,16,869,871,869,871,16
20130301|2013-01-16 01:30,16,871,871.75,871,871,6
20130301|2013-01-16 02:00,16,872,872.75,872,872.75,17
20130301|2013-01-16 02:30,16,871,871,871,871,6
20130301|2013-01-16 03:00,16,871,871,871,871,1
20130301|2013-01-16 04:00,16,871.75,871.75,871.5,871.5,4
20130301|2013-01-16 04:30,16,872,872,871.5,871.5,4
20130301|2013-01-16 05:00,16,871.5,871.5,870.25,870.25,10
20130301|2013-01-16 06:00,16,871.5,871.5,871.5,871.5,1
20130301|2013-01-16 06:30,16,871.5,871.5,871.5,871.5,2
20130301|2013-01-16 07:00,16,870.75,870.75,870.75,870.75,1
20130301|2013-01-16 07:30,16,871.25,872,869.75,870.5,69
20130301|2013-01-16 08:00,16,870.5,870.75,869.25,869.75,38
20130301|2013-01-16 08:30,16,869.75,870.75,869.75,870.5,50
20130301|2013-01-16 09:00,16,870.25,873,870.25,872.75,106
20130301|2013-01-16 09:30,16,872.75,873,867,868,490
20130301|2013-01-16 10:00,16,868.25,870.25,865.75,865.75,424
20130301|2013-01-16 10:30,16,865.75,868.25,865,866,160
20130301|2013-01-16 11:00,16,865.25,867,865.25,866,110
20130301|2013-01-16 11:30,16,866.25,869,866.25,867.5,84
20130301|2013-01-16 12:00,16,868,869.75,867.75,869.25,52
20130301|2013-01-16 12:30,16,869.5,872.75,868.5,872.25,94
20130301|2013-01-16 13:00,16,872.25,872.75,869.5,870,99
20130301|2013-01-16 13:30,16,870.5,875.25,868.5,873,449
20130301|2013-01-16 14:00,16,871.25,872,871.25,871.25,51
20130301|2013-01-16 17:00,17,871,874.5,871,871.25,8
20130301|2013-01-16 17:30,17,872,873.75,872,873.75,13
20130301|2013-01-16 19:00,17,871,871,871,871,1
20130301|2013-01-16 19:30,17,870,870,868.25,868.25,5
20130301|2013-01-16 21:30,17,869.75,869.75,869.75,869.75,2
20130301|2013-01-16 23:00,17,871,872,871,871.25,5
20130301|2013-01-16 23:30,17,871.75,873,871.75,873,12
20130301|2013-01-17 00:00,17,872.75,872.75,872.75,872.75,2
20130301|2013-01-17 01:00,17,871.25,871.25,870.5,871.25,7
20130301|2013-01-17 01:30,17,872,874,872,874,24
20130301|2013-01-17 02:00,17,873.25,873.75,873.25,873.5,25
20130301|2013-01-17 02:30,17,874,874,873.25,873.25,16
20130301|2013-01-17 03:00,17,873.25,873.25,873.25,873.25,35
20130301|2013-01-17 03:30,17,874,874,873.5,873.5,12
20130301|2013-01-17 04:00,17,874.25,874.25,873.5,874.25,7
20130301|2013-01-17 04:30,17,873.25,873.25,870.5,870.5,16
20130301|2013-01-17 05:00,17,870.5,870.5,870,870,2
20130301|2013-01-17 06:00,17,870,870,869.75,869.75,3
20130301|2013-01-17 06:30,17,873.5,873.5,872.5,872.5,15
20130301|2013-01-17 07:00,17,872,872,871,872,26
20130301|2013-01-17 07:30,17,872,875,871.75,872.5,80
20130301|2013-01-17 08:00,17,871.5,871.5,867.25,870,14
20130301|2013-01-17 08:30,17,869,871,868,868.75,67
20130301|2013-01-17 09:00,17,869,871.25,868.5,870.75,78
20130301|2013-01-17 09:30,17,870.75,873,867.5,870.75,307
20130301|2013-01-17 10:00,17,871,874.75,870.5,874.75,55
20130301|2013-01-17 10:30,17,874.25,874.25,869,869,83
20130301|2013-01-17 11:00,17,869,870,867.25,867.75,128
20130301|2013-01-17 11:30,17,868,869.5,867,867.25,101
20130301|2013-01-17 12:00,17,869.75,871,869.75,871,52
20130301|2013-01-17 12:30,17,869.5,870.5,869.5,870,46
20130301|2013-01-17 13:00,17,870.75,870.75,869.75,870.75,67
20130301|2013-01-17 13:30,17,871,871.5,868,869.5,439
20130301|2013-01-17 14:00,17,869.75,870,869.25,870,9
20130301|2013-01-17 17:00,18,869.5,870,869.25,870,9
20130301|2013-01-17 17:30,18,870.25,871.25,870.25,871.25,22
20130301|2013-01-17 18:00,18,870.75,870.75,870.75,870.75,1
20130301|2013-01-17 18:30,18,870.25,870.25,870.25,870.25,3
20130301|2013-01-17 19:30,18,868,868,868,868,4
20130301|2013-01-17 22:00,18,868.75,869.5,868.75,869.5,4
20130301|2013-01-17 22:30,18,869.75,869.75,869.75,869.75,2
20130301|2013-01-17 23:00,18,869.75,870,869.75,870,4
20130301|2013-01-17 23:30,18,870,870,870,870,4
20130301|2013-01-18 02:30,18,871.25,871.25,871.25,871.25,2
20130301|2013-01-18 03:00,18,870.75,870.75,870.75,870.75,1
20130301|2013-01-18 04:30,18,871.25,871.25,871.25,871.25,2
20130301|2013-01-18 05:00,18,870.5,870.5,870.5,870.5,1
20130301|2013-01-18 06:00,18,871.5,871.5,871.5,871.5,2
20130301|2013-01-18 07:00,18,870.5,870.5,870.5,870.5,1
20130301|2013-01-18 07:30,18,868.75,870.5,868,870.5,34
20130301|2013-01-18 08:00,18,869,870.5,868.25,870.25,23
20130301|2013-01-18 08:30,18,868.75,870.25,868.75,870.25,19
20130301|2013-01-18 09:00,18,871.25,871.25,870.5,871,28
20130301|2013-01-18 09:30,18,871.5,872.25,868,870,128
20130301|2013-01-18 10:00,18,869.5,872,868.25,868.25,72
20130301|2013-01-18 10:30,18,868.5,872.5,868,871.5,122
20130301|2013-01-18 11:00,18,870.5,873.75,870.5,873.25,61
20130301|2013-01-18 11:30,18,873.5,875,871.25,872.5,115
20130301|2013-01-18 12:00,18,872.25,882.25,870.25,878,430
20130301|2013-01-18 12:30,18,878.75,879.25,876.5,877.5,92
20130301|2013-01-18 13:00,18,876.75,879.5,876.75,878,75
20130301|2013-01-18 13:30,18,879,879.5,872.5,873,471
20130301|2013-01-18 14:00,18,874,874,871.5,871.5,23
20130301|2013-01-21 19:00,22,875,880.5,874.5,880.25,122
20130301|2013-01-21 19:30,22,880.5,881,879.5,881,12
20130301|2013-01-21 20:00,22,881.5,881.5,881.5,881.5,1
20130301|2013-01-21 23:00,22,880.25,880.25,880.25,880.25,1
20130301|2013-01-21 23:30,22,880.25,880.25,880,880.25,8
20130301|2013-01-22 00:00,22,880.75,880.75,880.75,880.75,1
20130301|2013-01-22 01:30,22,880.25,880.25,879.75,879.75,4
20130301|2013-01-22 04:00,22,880,880,879.25,879.25,16
20130301|2013-01-22 05:30,22,879,879,878.25,878.25,15
20130301|2013-01-22 06:00,22,878.5,878.5,878.5,878.5,1
20130301|2013-01-22 06:30,22,879.25,879.25,878.5,878.5,4
20130301|2013-01-22 07:00,22,878.75,879.5,877.75,879,12
20130301|2013-01-22 07:30,22,879,879,877.25,877.25,23
20130301|2013-01-22 08:00,22,878,879,877.25,878.25,49
20130301|2013-01-22 08:30,22,878,878.5,878,878.25,34
20130301|2013-01-22 09:00,22,878.5,880.5,878,879.75,93
20130301|2013-01-22 09:30,22,880,881,871.75,873.25,245
20130301|2013-01-22 10:00,22,872.5,872.75,864,867.75,289
20130301|2013-01-22 10:30,22,866.25,869.75,866.25,869,55
20130301|2013-01-22 11:00,22,868.75,870.5,868.75,870.5,96
20130301|2013-01-22 11:30,22,871.25,871.25,868.75,869.25,37
20130301|2013-01-22 12:00,22,870.25,870.25,866.75,866.75,76
20130301|2013-01-22 12:30,22,867,868.75,867,868.75,124
20130301|2013-01-22 13:00,22,868.25,868.25,866,867,42
20130301|2013-01-22 13:30,22,868.25,868.5,862.25,862.75,245
20130301|2013-01-22 14:00,22,862.75,862.75,862.5,862.75,7
20130301|2013-01-22 17:00,23,863.25,863.5,861.25,861.25,8
20130301|2013-01-22 17:30,23,861,861,861,861,6
20130301|2013-01-22 18:00,23,861,861,860,860.25,27
20130301|2013-01-22 18:30,23,860.25,860.5,860.25,860.5,7
20130301|2013-01-22 20:00,23,860,860,860,860,9
20130301|2013-01-23 00:00,23,863.75,863.75,863.75,863.75,2
20130301|2013-01-23 00:30,23,864,864,864,864,1
20130301|2013-01-23 01:00,23,864,864,863.75,863.75,6
20130301|2013-01-23 01:30,23,863.25,863.25,863.25,863.25,2
20130301|2013-01-23 02:00,23,864,864.25,864,864.25,3
20130301|2013-01-23 03:00,23,864.25,864.5,864.25,864.5,5
20130301|2013-01-23 03:30,23,864.5,864.5,864.5,864.5,1
20130301|2013-01-23 04:00,23,864.75,865,864.75,865,6
20130301|2013-01-23 04:30,23,865,865,865,865,8
20130301|2013-01-23 05:00,23,865,865,864.5,864.5,111
20130301|2013-01-23 06:00,23,864,864,864,864,3
20130301|2013-01-23 06:30,23,864.5,865,864.5,865,34
20130301|2013-01-23 07:00,23,864,864,863,863,3
20130301|2013-01-23 07:30,23,864,864.25,863,863,79
20130301|2013-01-23 08:00,23,863.25,863.75,861.75,862.5,33
20130301|2013-01-23 08:30,23,862.25,863.75,862.25,862.5,10
20130301|2013-01-23 09:00,23,864,866,863.5,863.5,44
20130301|2013-01-23 09:30,23,864.25,871.75,863.75,871,200
20130301|2013-01-23 10:00,23,870,871.5,867.5,868.5,85
20130301|2013-01-23 10:30,23,869,869,867.75,868.25,19
20130301|2013-01-23 11:00,23,867.75,868.25,864.25,864.25,83
20130301|2013-01-23 11:30,23,863,863.75,861.25,862.25,58
20130301|2013-01-23 12:00,23,862.25,862.5,860,860.5,186
20130301|2013-01-23 12:30,23,861,862.25,860,861.5,65
20130301|2013-01-23 13:00,23,862,862.5,858.75,859.25,154
20130301|2013-01-23 13:30,23,859,861.25,858,861,401
20130301|2013-01-23 17:00,24,860,860.75,859,859,11
20130301|2013-01-23 18:00,24,858,858,858,858,2
20130301|2013-01-23 18:30,24,858.75,858.75,858.75,858.75,3
20130301|2013-01-23 19:00,24,858.75,858.75,858.75,858.75,6
20130301|2013-01-23 19:30,24,858.75,858.75,858.75,858.75,1
20130301|2013-01-23 20:30,24,858.75,858.75,858,858,13
20130301|2013-01-23 22:00,24,859,859.25,859,859.25,8
20130301|2013-01-23 23:30,24,859.25,860,859.25,860,20
20130301|2013-01-24 00:30,24,859.75,859.75,859.75,859.75,7
20130301|2013-01-24 01:30,24,859.25,859.25,859.25,859.25,1
20130301|2013-01-24 02:00,24,859.75,859.75,859,859,13
20130301|2013-01-24 02:30,24,858.5,859,858.5,859,5
20130301|2013-01-24 03:00,24,858.5,858.5,858,858,76
20130301|2013-01-24 03:30,24,859.25,859.25,859.25,859.25,3
20130301|2013-01-24 04:30,24,857.75,857.75,857,857,12
20130301|2013-01-24 05:00,24,856.75,856.75,856.75,856.75,5
20130301|2013-01-24 05:30,24,856.5,857.25,856.5,857.25,3
20130301|2013-01-24 06:00,24,856.5,856.5,855.75,855.75,17
20130301|2013-01-24 06:30,24,855.75,855.75,855.75,855.75,2
20130301|2013-01-24 07:00,24,855.5,855.5,855,855,85
20130301|2013-01-24 07:30,24,855.25,856,854,856,58
20130301|2013-01-24 08:00,24,856,856.25,855,855,15
20130301|2013-01-24 08:30,24,855,855.75,855,855.5,34
20130301|2013-01-24 09:00,24,855.5,856,854.5,855.5,103
20130301|2013-01-24 09:30,24,855.75,855.75,852.5,853,346
20130301|2013-01-24 10:00,24,853,855.5,853,855.5,97
20130301|2013-01-24 10:30,24,855.25,855.75,853,855,102
20130301|2013-01-24 11:00,24,854.75,855.5,854,854.5,103
20130301|2013-01-24 11:30,24,854.5,854.5,852.25,852.5,329
20130301|2013-01-24 12:00,24,853,854.5,852.5,852.75,160
20130301|2013-01-24 12:30,24,853.25,854.75,853,853.25,142
20130301|2013-01-24 13:00,24,854,854,853.25,853.5,69
20130301|2013-01-24 13:30,24,854.25,857.25,853.75,854.75,257
20130301|2013-01-24 14:00,24,854.75,854.75,854.75,854.75,3
20130301|2013-01-24 17:00,25,856.5,857.5,856.5,857.5,10
20130301|2013-01-24 17:30,25,858.25,858.25,858.25,858.25,4
20130301|2013-01-24 18:00,25,858,858,858,858,1
20130301|2013-01-24 18:30,25,856.5,856.5,856.5,856.5,2
20130301|2013-01-24 23:00,25,857.25,857.25,856.75,856.75,6
20130301|2013-01-25 02:00,25,856.25,856.25,856.25,856.25,3
20130301|2013-01-25 02:30,25,855,855,853.5,854.5,10
20130301|2013-01-25 03:00,25,854.5,854.5,853.75,853.75,10
20130301|2013-01-25 03:30,25,853,853,852.25,852.25,17
20130301|2013-01-25 04:00,25,852.5,855,852.5,855,33
20130301|2013-01-25 05:00,25,854.25,854.25,853.75,853.75,3
20130301|2013-01-25 07:00,25,854.25,855.75,854.25,855,56
20130301|2013-01-25 07:30,25,855,857,854,856.75,90
20130301|2013-01-25 08:00,25,858,860.5,858,860.25,142
20130301|2013-01-25 08:30,25,860,861,859.75,860.5,219
20130301|2013-01-25 09:00,25,860.5,861,859,859,240
20130301|2013-01-25 09:30,25,859,863.75,857.75,863.75,320
20130301|2013-01-25 10:00,25,863.75,871,863.5,868.25,313
20130301|2013-01-25 10:30,25,867,868.25,861,862.5,278
20130301|2013-01-25 11:00,25,861.5,863.75,861,863.5,136
20130301|2013-01-25 11:30,25,863.5,865,862.75,864.5,88
20130301|2013-01-25 12:00,25,864,867.25,864,866,102
20130301|2013-01-25 12:30,25,865.75,866.25,864.5,864.5,218
20130301|2013-01-25 13:00,25,864,866.75,863.25,866.25,77
20130301|2013-01-25 13:30,25,866.75,867.5,864,864.25,272
20130301|2013-01-27 17:00,28,865.25,867.75,865.25,867.5,35
20130301|2013-01-27 17:30,28,866.25,867.75,866.25,866.5,3
20130301|2013-01-27 18:00,28,866.75,866.75,866.75,866.75,3
20130301|2013-01-27 18:30,28,867.25,867.5,867.25,867.5,4
20130301|2013-01-27 19:00,28,866.5,866.5,866.5,866.5,1
20130301|2013-01-27 20:30,28,868,868.25,868,868.25,6
20130301|2013-01-28 04:00,28,866.75,866.75,866.75,866.75,1
20130301|2013-01-28 04:30,28,867.25,867.25,867.25,867.25,2
20130301|2013-01-28 05:30,28,865,865,862,862,19
20130301|2013-01-28 07:00,28,864,864,862,862,10
20130301|2013-01-28 07:30,28,862,864.5,861.75,864.5,42
20130301|2013-01-28 08:00,28,862.5,864.5,862.5,864,75
20130301|2013-01-28 08:30,28,863.75,865,863.75,865,38
20130301|2013-01-28 09:00,28,865,865.5,863.75,863.75,86
20130301|2013-01-28 09:30,28,863.75,865.5,862,865.25,288
20130301|2013-01-28 10:00,28,864.75,865.25,863.25,864,31
20130301|2013-01-28 10:30,28,864.5,868,864.25,868,93
20130301|2013-01-28 11:00,28,867.5,868,865.75,866.75,55
20130301|2013-01-28 11:30,28,866,868,865.5,866,69
20130301|2013-01-28 12:00,28,865,865,862.5,864.75,35
20130301|2013-01-28 12:30,28,864,864,863.5,864,32
20130301|2013-01-28 13:00,28,864,867,864,865.75,59
20130301|2013-01-28 13:30,28,866.25,867.75,864.75,866.25,246
20130301|2013-01-28 14:00,28,866.25,866.25,866.25,866.25,3
20130301|2013-01-28 17:00,29,864.75,866.25,864.75,865.25,8
20130301|2013-01-28 19:00,29,864.25,864.25,864.25,864.25,1
20130301|2013-01-28 23:30,29,864.5,864.5,864.5,864.5,1
20130301|2013-01-29 02:30,29,866,866,866,866,6
20130301|2013-01-29 03:00,29,866.5,866.5,866.5,866.5,15
20130301|2013-01-29 03:30,29,866.5,867,866.5,867,7
20130301|2013-01-29 04:00,29,867.5,868,867.5,868,9
20130301|2013-01-29 05:30,29,868,868,868,868,1
20130301|2013-01-29 07:00,29,867.5,867.75,866.5,866.5,10
20130301|2013-01-29 07:30,29,867,868,866.5,868,11
20130301|2013-01-29 08:00,29,866.5,866.5,866,866,3
20130301|2013-01-29 08:30,29,866,866.75,865.75,866.75,7
20130301|2013-01-29 09:00,29,867,869.75,866.25,869.75,120
20130301|2013-01-29 09:30,29,869,870,865.25,868.5,150
20130301|2013-01-29 10:00,29,867.5,869,867.5,868.25,39
20130301|2013-01-29 10:30,29,868.5,868.5,867.75,868,16
20130301|2013-01-29 11:00,29,868,868.75,868,868.5,100
20130301|2013-01-29 11:30,29,868,868.75,868,868,50
20130301|2013-01-29 12:00,29,867.75,868.5,867.25,867.25,86
20130301|2013-01-29 12:30,29,867.5,867.75,865.5,866.25,104
20130301|2013-01-29 13:00,29,866.25,866.25,862.5,862.5,71
20130301|2013-01-29 13:30,29,862.5,863.25,860,860,359
20130301|2013-01-29 14:00,29,860,860.75,860,860,47
20130301|2013-01-29 17:00,30,860.75,860.75,859.5,859.5,17
20130301|2013-01-29 17:30,30,859.5,860,859,859,24
20130301|2013-01-29 18:00,30,859,859,858.75,858.75,2
20130301|2013-01-29 18:30,30,858.5,858.5,858.25,858.25,15
20130301|2013-01-29 19:00,30,858.25,858.25,858,858,27
20130301|2013-01-29 19:30,30,860.5,860.75,860.5,860.75,4
20130301|2013-01-29 21:00,30,861,861.5,861,861.5,13
20130301|2013-01-29 22:00,30,860.5,860.5,860.5,860.5,1
20130301|2013-01-29 22:30,30,861.5,861.5,861.5,861.5,1
20130301|2013-01-29 23:30,30,861.75,861.75,861.75,861.75,1
20130301|2013-01-30 01:00,30,859.5,859.5,859.25,859.25,4
20130301|2013-01-30 02:00,30,858.75,858.75,858.75,858.75,2
20130301|2013-01-30 03:00,30,859,860,859,860,19
20130301|2013-01-30 04:00,30,859,859,859,859,1
20130301|2013-01-30 04:30,30,863.5,864.5,863.5,864.5,27
20130301|2013-01-30 05:00,30,864.75,865.5,864.75,865.5,4
20130301|2013-01-30 05:30,30,866,867,866,867,6
20130301|2013-01-30 07:00,30,864.25,864.25,864.25,864.25,2
20130301|2013-01-30 07:30,30,864,866,863.5,866,4
20130301|2013-01-30 08:00,30,865,865.5,864.75,865.25,50
20130301|2013-01-30 08:30,30,865.5,865.75,864,865,128
20130301|2013-01-30 09:00,30,863.75,865,863.25,864.5,24
20130301|2013-01-30 09:30,30,864.75,867.5,863.5,867.5,156
20130301|2013-01-30 10:00,30,867.5,869,864.5,865,208
20130301|2013-01-30 10:30,30,865.5,867.75,865.5,866,53
20130301|2013-01-30 11:00,30,866,867.5,866,866.25,38
20130301|2013-01-30 11:30,30,867,867,865,865.5,28
20130301|2013-01-30 12:00,30,866,868.5,866,866.75,52
20130301|2013-01-30 12:30,30,867.25,872.75,867.25,868.75,190
20130301|2013-01-30 13:00,30,870,871.75,866.75,869.25,112
20130301|2013-01-30 13:30,30,868.5,871,867.5,868.5,215
20130301|2013-01-30 14:00,30,868.75,869.75,868.75,869.75,4
20130301|2013-01-30 17:00,31,868,868.25,867.25,867.25,21
20130301|2013-01-30 17:30,31,868,868,868,868,4
20130301|2013-01-30 18:00,31,869,869.75,869,869.75,18
20130301|2013-01-30 18:30,31,869.75,870,869.75,869.75,12
20130301|2013-01-30 19:00,31,870,870,869,869,22
20130301|2013-01-30 20:00,31,868.25,868.25,868.25,868.25,2
20130301|2013-01-30 23:30,31,870,870,870,870,4
20130301|2013-01-31 00:00,31,870,870,870,870,8
20130301|2013-01-31 01:00,31,870,870.5,870,870.5,10
20130301|2013-01-31 01:30,31,870.5,870.5,870.5,870.5,5
20130301|2013-01-31 02:00,31,870.5,871,870.5,871,27
20130301|2013-01-31 02:30,31,871,871,871,871,7
20130301|2013-01-31 03:00,31,867,867,867,867,1
20130301|2013-01-31 04:00,31,867,867,867,867,6
20130301|2013-01-31 04:30,31,867,867,866.75,866.75,4
20130301|2013-01-31 05:00,31,867,867,867,867,1
20130301|2013-01-31 05:30,31,866.5,866.5,866.5,866.5,8
20130301|2013-01-31 06:00,31,867,867.5,867,867.5,6
20130301|2013-01-31 06:30,31,866.75,866.75,866.75,866.75,1
20130301|2013-01-31 07:00,31,866.75,867,866.5,866.75,31
20130301|2013-01-31 07:30,31,866,866,863.5,864.75,52
20130301|2013-01-31 08:00,31,864.75,864.75,864.75,864.75,2
20130301|2013-01-31 08:30,31,864.75,866,864.5,865.75,17
20130301|2013-01-31 09:00,31,866,866.25,866,866,10
20130301|2013-01-31 09:30,31,865.5,867.25,863.5,863.5,132
20130301|2013-01-31 10:00,31,863.5,864,859.25,861.5,274
20130301|2013-01-31 10:30,31,861.5,866.25,860.75,866,85
20130301|2013-01-31 11:00,31,866.75,868,865.5,868,275
20130301|2013-01-31 11:30,31,868.25,869,865,865.75,97
20130301|2013-01-31 12:00,31,866,866,861.25,862.25,183
20130301|2013-01-31 12:30,31,861.75,862.5,860.5,861.75,157
20130301|2013-01-31 13:00,31,862,862,860.25,861.5,78
20130301|2013-01-31 13:30,31,861.5,866,861.5,865,281
20130301|2013-01-31 14:00,31,865,866,865,866,13
20130301|2013-01-31 17:00,1,866.25,866.25,863.75,864.75,24
20130301|2013-01-31 17:30,1,865,865,865,865,5
20130301|2013-01-31 18:00,1,864.5,865.75,864.5,865.75,2
20130301|2013-01-31 19:00,1,862.25,862.5,862,862,3
20130301|2013-01-31 20:00,1,866.25,867.5,866.25,867.5,11
20130301|2013-01-31 20:30,1,866.75,866.75,866.5,866.5,4
20130301|2013-01-31 23:00,1,862.75,862.75,862.75,862.75,4
20130301|2013-02-01 03:30,1,866.75,866.75,866.75,866.75,2
20130301|2013-02-01 04:00,1,867.5,867.5,867.25,867.25,3
20130301|2013-02-01 06:00,1,868,868,868,868,3
20130301|2013-02-01 06:30,1,868,868,868,868,2
20130301|2013-02-01 07:00,1,866.5,866.5,866.5,866.5,1
20130301|2013-02-01 07:30,1,865,867.5,864.25,866.75,44
20130301|2013-02-01 08:00,1,866,866.75,865.5,866.75,38
20130301|2013-02-01 08:30,1,867,869.5,867,869.5,16
20130301|2013-02-01 09:00,1,870,870.75,868.75,869.75,51
20130301|2013-02-01 09:30,1,870,873,870,871,228
20130301|2013-02-01 10:00,1,869.75,872,869,872,91
20130301|2013-02-01 10:30,1,871,871.75,870,870.25,290
20130301|2013-02-01 11:00,1,870.5,871,861,863.25,232
20130301|2013-02-01 11:30,1,862.75,865.25,854.5,856.25,351
20130301|2013-02-01 12:00,1,856.5,857.5,855,855.75,92
20130301|2013-02-01 12:30,1,855.5,856,852.75,852.75,146
20130301|2013-02-01 13:00,1,852.5,855.5,852.5,855.5,52
20130301|2013-02-01 13:30,1,856,858.25,851.5,851.5,243
20130301|2013-02-01 14:00,1,852,852,851.75,851.75,17
20130301|2013-02-03 17:00,4,853,854.5,851.75,851.75,26
20130301|2013-02-03 17:30,4,852.75,852.75,852.75,852.75,1
20130301|2013-02-03 19:30,4,852,852,852,852,1
20130301|2013-02-03 20:30,4,852.75,852.75,852.75,852.75,1
20130301|2013-02-04 02:30,4,854.5,854.5,854.5,854.5,2
20130301|2013-02-04 03:00,4,855.5,855.5,855.5,855.5,2
20130301|2013-02-04 03:30,4,857,857,857,857,2
20130301|2013-02-04 04:00,4,857.5,859,857.5,859,10
20130301|2013-02-04 04:30,4,860,860,860,860,2
20130301|2013-02-04 05:30,4,857,857,857,857,5
20130301|2013-02-04 06:00,4,857,857,856.75,857,15
20130301|2013-02-04 06:30,4,857.5,857.5,856.75,857.5,24
20130301|2013-02-04 07:30,4,857.5,857.5,857.25,857.25,8
20130301|2013-02-04 08:00,4,855.25,856.75,855,856.75,6
20130301|2013-02-04 08:30,4,856.75,856.75,855.5,855.5,20
20130301|2013-02-04 09:00,4,856.5,857,855.5,857,15
20130301|2013-02-04 09:30,4,857,858.25,855,855.5,126
20130301|2013-02-04 10:00,4,855,856.75,852.75,853.5,112
20130301|2013-02-04 10:30,4,852.5,853.5,851.75,852,100
20130301|2013-02-04 11:00,4,852,852.75,851.5,852.75,38
20130301|2013-02-04 11:30,4,852.75,852.75,849.5,849.5,172
20130301|2013-02-04 12:00,4,849.25,850,849.25,849.25,194
20130301|2013-02-04 12:30,4,849.5,849.75,848.75,849.75,66
20130301|2013-02-04 13:00,4,849.75,849.75,847.5,847.75,73
20130301|2013-02-04 13:30,4,847.25,848.75,846.25,846.25,263
20130301|2013-02-04 14:00,4,846.25,846.25,844.75,846,17
20130301|2013-02-04 17:00,5,846.5,849.75,846.5,849,32
20130301|2013-02-04 18:00,5,849,849.25,849,849.25,2
20130301|2013-02-04 18:30,5,849.25,849.25,849.25,849.25,2
20130301|2013-02-04 19:00,5,848,848,848,848,14
20130301|2013-02-04 20:00,5,847.5,847.5,847.5,847.5,2
20130301|2013-02-04 20:30,5,848.25,848.25,848.25,848.25,1
20130301|2013-02-04 22:00,5,847.5,847.5,847.25,847.25,38
20130301|2013-02-04 22:30,5,847.25,847.25,847,847,12
20130301|2013-02-04 23:00,5,847,847,847,847,2
20130301|2013-02-04 23:30,5,846.75,846.75,846.75,846.75,12
20130301|2013-02-05 00:00,5,846.5,846.5,846.5,846.5,6
20130301|2013-02-05 00:30,5,846.75,846.75,846.75,846.75,3
20130301|2013-02-05 01:00,5,846.5,846.5,846.5,846.5,1
20130301|2013-02-05 02:00,5,846.5,846.75,845.75,846.75,10
20130301|2013-02-05 04:30,5,847.75,847.75,846.75,847.25,6
20130301|2013-02-05 05:30,5,847.5,847.5,847.5,847.5,1
20130301|2013-02-05 06:00,5,847,847,847,847,5
20130301|2013-02-05 06:30,5,846.25,846.25,845.5,845.5,5
20130301|2013-02-05 07:00,5,846.5,847,846.5,847,5
20130301|2013-02-05 07:30,5,847,847,846.5,846.5,8
20130301|2013-02-05 08:00,5,845.75,845.75,844.25,844.75,116
20130301|2013-02-05 08:30,5,844.25,845,844.25,844.25,12
20130301|2013-02-05 09:00,5,844.25,844.75,843.5,844,56
20130301|2013-02-05 09:30,5,843.5,844.5,841.5,842.75,181
20130301|2013-02-05 10:00,5,842.75,842.75,838.25,841.25,255
20130301|2013-02-05 10:30,5,841,843,840.75,843,145
20130301|2013-02-05 11:00,5,842.5,843.5,841,841.25,168
20130301|2013-02-05 11:30,5,841,841,839,839,190
20130301|2013-02-05 12:00,5,838.75,840,837,837.5,211
20130301|2013-02-05 12:30,5,837.75,839.5,837.5,839.5,200
20130301|2013-02-05 13:00,5,839.5,840.75,838.25,840.75,71
20130301|2013-02-05 13:30,5,840.5,842.75,839.75,841.75,282
20130301|2013-02-05 17:00,6,842,842.75,842,842,11
20130301|2013-02-05 17:30,6,841.75,841.75,841.75,841.75,1
20130301|2013-02-05 19:00,6,841.75,841.75,841.75,841.75,2
20130301|2013-02-05 19:30,6,842.25,842.5,842.25,842.5,2
20130301|2013-02-05 20:30,6,841.5,842,841.5,842,4
20130301|2013-02-05 22:00,6,841.25,841.25,841.25,841.25,2
20130301|2013-02-05 22:30,6,841.25,841.25,841.25,841.25,3
20130301|2013-02-05 23:30,6,841.25,841.25,841.25,841.25,7
20130301|2013-02-06 01:30,6,840.5,840.5,840,840,6
20130301|2013-02-06 02:00,6,840,840,840,840,10
20130301|2013-02-06 02:30,6,840,840,840,840,5
20130301|2013-02-06 03:30,6,839.75,839.75,839.75,839.75,21
20130301|2013-02-06 04:00,6,840,840,839.75,839.75,20
20130301|2013-02-06 05:00,6,839.75,839.75,839.75,839.75,1
20130301|2013-02-06 05:30,6,839.25,840,839.25,840,34
20130301|2013-02-06 06:00,6,840,840,840,840,2
20130301|2013-02-06 06:30,6,840,840,838.5,838.75,65
20130301|2013-02-06 07:00,6,838,838,838,838,3
20130301|2013-02-06 07:30,6,837.75,838.75,836.75,837.25,56
20130301|2013-02-06 08:00,6,837,838.5,837,838.25,121
20130301|2013-02-06 08:30,6,839.25,840,839,839,126
20130301|2013-02-06 09:00,6,839,839,838,838.25,12
20130301|2013-02-06 09:30,6,839,839.75,834.5,836.75,294
20130301|2013-02-06 10:00,6,836,838,836,838,309
20130301|2013-02-06 10:30,6,838,847,836.75,846.75,146
20130301|2013-02-06 11:00,6,846,848.25,844.5,845.5,313
20130301|2013-02-06 11:30,6,845.5,848,845.5,847,206
20130301|2013-02-06 12:00,6,846.75,846.75,844,844.5,97
20130301|2013-02-06 12:30,6,844.5,845.25,844.5,844.75,30
20130301|2013-02-06 13:00,6,843,843.75,842.5,842.5,32
20130301|2013-02-06 13:30,6,843,847.5,843,843.5,317
20130301|2013-02-06 14:00,6,843.25,844,843.25,843.75,15
20130301|2013-02-06 17:00,7,844.75,845.5,844.25,844.25,18
20130301|2013-02-06 18:00,7,844,844.75,844,844.25,13
20130301|2013-02-06 19:00,7,844.25,844.25,844.25,844.25,1
20130301|2013-02-06 19:30,7,844.25,844.25,844.25,844.25,1
20130301|2013-02-06 20:30,7,844,844,844,844,1
20130301|2013-02-06 21:00,7,844.5,844.5,844.5,844.5,1
20130301|2013-02-06 21:30,7,844.5,844.5,844.5,844.5,4
20130301|2013-02-06 22:00,7,844.25,844.5,844.25,844.5,14
20130301|2013-02-06 22:30,7,844.25,845.5,844.25,845.5,12
20130301|2013-02-06 23:00,7,845.5,845.5,845.5,845.5,3
20130301|2013-02-07 00:30,7,844.25,844.25,844.25,844.25,35
20130301|2013-02-07 01:30,7,845.75,846,845.5,845.5,15
20130301|2013-02-07 03:30,7,845,845,844,844,33
20130301|2013-02-07 04:00,7,844,844.25,844,844,22
20130301|2013-02-07 04:30,7,844,844,844,844,1
20130301|2013-02-07 05:00,7,844,844.25,844,844.25,11
20130301|2013-02-07 05:30,7,844.25,845,844.25,844.75,5
20130301|2013-02-07 06:00,7,844.75,845,844.75,845,6
20130301|2013-02-07 06:30,7,844,844.75,844,844.75,14
20130301|2013-02-07 07:00,7,845,846.25,844.5,846.25,26
20130301|2013-02-07 07:30,7,846,847,845.25,846,27
20130301|2013-02-07 08:00,7,846.25,847,845.75,845.75,117
20130301|2013-02-07 08:30,7,845,846.25,844.5,846.25,174
20130301|2013-02-07 09:00,7,845.25,848,844.75,848,154
20130301|2013-02-07 09:30,7,847,849.5,841.25,842,484
20130301|2013-02-07 10:00,7,842.25,844.25,841.25,841.5,207
20130301|2013-02-07 10:30,7,841.25,842.25,840.5,841,100
20130301|2013-02-07 11:00,7,842.5,842.5,839.75,840.5,99
20130301|2013-02-07 11:30,7,840.75,842.5,840.5,842.5,148
20130301|2013-02-07 12:00,7,842,843.75,841.25,843.75,31
20130301|2013-02-07 12:30,7,843.75,843.75,841.5,843.5,74
20130301|2013-02-07 13:00,7,843.5,843.5,842,842.75,215
20130301|2013-02-07 13:30,7,842.75,842.75,838.25,838.25,528
20130301|2013-02-07 14:00,7,838.5,839,838.5,838.75,14
20130301|2013-02-07 17:00,8,839.25,840.5,839.25,840,14
20130301|2013-02-07 17:30,8,840,840,839,839.25,7
20130301|2013-02-07 18:30,8,840.25,841,840.25,840.75,41
20130301|2013-02-07 19:00,8,841,841,840.5,840.5,39
20130301|2013-02-07 19:30,8,842,842,842,842,8
20130301|2013-02-07 21:00,8,842,842,842,842,1
20130301|2013-02-07 21:30,8,841.75,841.75,841.75,841.75,3
20130301|2013-02-07 23:30,8,842,842,842,842,1
20130301|2013-02-08 00:00,8,841.5,841.5,841,841,7
20130301|2013-02-08 00:30,8,841,841.25,841,841,3
20130301|2013-02-08 01:30,8,841,841,841,841,1
20130301|2013-02-08 02:30,8,841,841.5,841,841.5,4
20130301|2013-02-08 03:00,8,841.5,841.75,841.25,841.25,3
20130301|2013-02-08 03:30,8,841,841,841,841,5
20130301|2013-02-08 04:00,8,840.5,840.5,840.5,840.5,2
20130301|2013-02-08 04:30,8,841.5,841.5,841.5,841.5,1
20130301|2013-02-08 05:00,8,840.75,840.75,840.75,840.75,1
20130301|2013-02-08 07:30,8,843,843.25,843,843.25,3
20130301|2013-02-08 08:00,8,843,843.5,842.25,842.25,61
20130301|2013-02-08 08:30,8,843,843,843,843,3
20130301|2013-02-08 09:00,8,843.25,843.5,841.25,842,108
20130301|2013-02-08 09:30,8,841,851.25,841,848,415
20130301|2013-02-08 10:00,8,848,848,845.75,847.75,286
20130301|2013-02-08 10:30,8,847.5,848.5,844,844.25,82
20130301|2013-02-08 11:00,8,845,852.5,842,843.25,206
20130301|2013-02-08 11:30,8,843,843,835.75,838.25,228
20130301|2013-02-08 12:00,8,839,846,839,846,160
20130301|2013-02-08 12:30,8,845.25,845.75,838.75,839,60
20130301|2013-02-08 13:00,8,839,840,837.5,839,34
20130301|2013-02-08 13:30,8,839,839.5,835.25,836.5,739
20130301|2013-02-08 14:00,8,836.5,837.5,835.75,835.75,11
20130301|2013-02-10 17:00,11,838.5,838.75,835,838.5,20
20130301|2013-02-10 18:00,11,838,838,838,838,1
20130301|2013-02-10 22:30,11,835,835,835,835,1
20130301|2013-02-11 00:00,11,835.25,835.25,835.25,835.25,1
20130301|2013-02-11 00:30,11,834.5,834.5,834.5,834.5,1
20130301|2013-02-11 01:00,11,834.25,834.25,833.75,833.75,7
20130301|2013-02-11 01:30,11,833.75,833.75,832.25,832.75,35
20130301|2013-02-11 02:00,11,834.5,834.75,834,834,10
20130301|2013-02-11 03:00,11,834,834.25,834,834.25,5
20130301|2013-02-11 04:30,11,834,834,834,834,1
20130301|2013-02-11 05:00,11,834.25,834.25,834.25,834.25,1
20130301|2013-02-11 06:00,11,834.75,834.75,834.75,834.75,1
20130301|2013-02-11 06:30,11,836.5,836.5,835.5,835.5,23
20130301|2013-02-11 07:00,11,835,836,835,835.5,10
20130301|2013-02-11 07:30,11,834.5,834.75,834.5,834.75,4
20130301|2013-02-11 08:00,11,834.75,835,834.5,834.5,3
20130301|2013-02-11 08:30,11,834.5,835.25,834.25,834.25,71
20130301|2013-02-11 09:00,11,833.25,833.75,833,833.5,59
20130301|2013-02-11 09:30,11,833.25,836.75,832,833.25,158
20130301|2013-02-11 10:00,11,833.25,834.25,833,833.5,53
20130301|2013-02-11 10:30,11,833,833.5,832,832.5,118
20130301|2013-02-11 11:00,11,831.5,831.5,827.75,828.5,195
20130301|2013-02-11 11:30,11,828.25,828.75,827.25,827.25,239
20130301|2013-02-11 12:00,11,827.25,828.5,827,828.5,186
20130301|2013-02-11 12:30,11,828.75,828.75,826.75,828,39
20130301|2013-02-11 13:00,11,826.75,828,826.5,827.25,42
20130301|2013-02-11 13:30,11,827.25,827.5,825.5,825.75,537
20130301|2013-02-11 14:00,11,826,826.25,826,826.25,16
20130301|2013-02-11 17:00,12,826,828.75,826,827,25
20130301|2013-02-11 17:30,12,827,827,827,827,3
20130301|2013-02-11 18:30,12,827.5,827.5,827.5,827.5,4
20130301|2013-02-11 19:00,12,828.75,829,828.75,829,2
20130301|2013-02-11 19:30,12,828,828,828,828,2
20130301|2013-02-11 20:00,12,827.5,827.5,827.5,827.5,1
20130301|2013-02-11 21:30,12,827.25,827.25,826.5,826.5,7
20130301|2013-02-11 22:00,12,826.5,826.5,826.5,826.5,3
20130301|2013-02-11 22:30,12,826.75,827,826.75,827,11
20130301|2013-02-12 00:00,12,826.5,826.5,826.5,826.5,1
20130301|2013-02-12 00:30,12,826,826,825.75,825.75,3
20130301|2013-02-12 02:30,12,825,825.25,825,825.25,5
20130301|2013-02-12 03:00,12,825,825,825,825,15
20130301|2013-02-12 03:30,12,825,825,824.75,824.75,11
20130301|2013-02-12 04:00,12,824.5,824.5,824.5,824.5,6
20130301|2013-02-12 04:30,12,825,825,825,825,6
20130301|2013-02-12 05:30,12,824.5,824.5,824.5,824.5,1
20130301|2013-02-12 06:00,12,824,825,823.5,825,16
20130301|2013-02-12 06:30,12,825,825,823.75,823.75,23
20130301|2013-02-12 07:00,12,823.75,825,823.75,825,16
20130301|2013-02-12 07:30,12,825,826,823.5,825,77
20130301|2013-02-12 08:00,12,824.75,825,823.5,825,122
20130301|2013-02-12 08:30,12,825.75,826,823,823.25,78
20130301|2013-02-12 09:00,12,822.75,824.25,820.5,820.5,157
20130301|2013-02-12 09:30,12,820,821.5,816.75,819.5,432
20130301|2013-02-12 10:00,12,819,819.5,818,818.5,193
20130301|2013-02-12 10:30,12,818.5,819,814.25,814.75,196
20130301|2013-02-12 11:00,12,815.25,815.75,814.5,815,87
20130301|2013-02-12 11:30,12,814.75,815,814,814.5,58
20130301|2013-02-12 12:00,12,814.5,814.5,810.75,813,369
20130301|2013-02-12 12:30,12,813.5,814,812.25,813.5,95
20130301|2013-02-12 13:00,12,814.5,816,814.5,815.5,109
20130301|2013-02-12 13:30,12,815.75,817.5,813.5,816,596
20130301|2013-02-12 14:00,12,816,818,816,818,5
20130301|2013-02-12 17:00,13,817,822,815.75,820.25,31
20130301|2013-02-12 18:00,13,819,819,819,819,5
20130301|2013-02-12 18:30,13,819,819,819,819,4
20130301|2013-02-12 20:30,13,818.5,818.75,818.5,818.75,6
20130301|2013-02-12 21:00,13,818.75,819,818.75,819,5
20130301|2013-02-12 21:30,13,819,819,818.75,818.75,3
20130301|2013-02-12 22:00,13,817.75,818,817.25,818,18
20130301|2013-02-12 23:30,13,818,818,818,818,42
20130301|2013-02-13 00:00,13,817.75,818,817.75,818,3
20130301|2013-02-13 01:00,13,816.75,816.75,816.25,816.25,4
20130301|2013-02-13 01:30,13,817,817.5,817,817.5,13
20130301|2013-02-13 03:00,13,816,816,815.75,815.75,5
20130301|2013-02-13 03:30,13,814.5,814.5,814.5,814.5,1
20130301|2013-02-13 04:30,13,813.25,813.75,813.25,813.75,9
20130301|2013-02-13 05:00,13,813.25,813.25,811,812,11
20130301|2013-02-13 05:30,13,812.75,813.75,812.75,813.75,3
20130301|2013-02-13 06:00,13,814.25,814.25,814.25,814.25,1
20130301|2013-02-13 06:30,13,811.5,811.5,809,809.25,55
20130301|2013-02-13 07:00,13,809.25,809.25,809.25,809.25,2
20130301|2013-02-13 07:30,13,810.5,812.25,810.25,812.25,98
20130301|2013-02-13 08:00,13,812.5,813,811.5,813,81
20130301|2013-02-13 08:30,13,812.75,818.5,812.75,817,338
20130301|2013-02-13 09:00,13,817,818,813.75,814.75,167
20130301|2013-02-13 09:30,13,814.5,820,814,819.25,316
20130301|2013-02-13 10:00,13,820,822,819.25,820.5,330
20130301|2013-02-13 10:30,13,819.75,822.75,819.75,822.5,87
20130301|2013-02-13 11:00,13,823,823,821.25,821.5,52
20130301|2013-02-13 11:30,13,822,822.5,818.5,819,247
20130301|2013-02-13 12:00,13,820,820,816.25,819.5,125
20130301|2013-02-13 12:30,13,818.5,818.75,818,818.5,31
20130301|2013-02-13 13:00,13,818.25,818.25,817.5,817.75,27
20130301|2013-02-13 13:30,13,817.75,824.25,817.75,821.75,391
20130301|2013-02-13 17:00,14,823,825.75,823,823.75,25
20130301|2013-02-13 17:30,14,823.75,824.25,823.5,824.25,15
20130301|2013-02-13 18:00,14,824.25,825,824.25,825,15
20130301|2013-02-13 18:30,14,824.25,824.25,824.25,824.25,2
20130301|2013-02-13 19:30,14,825,825,825,825,3
20130301|2013-02-13 22:00,14,823.25,823.25,823.25,823.25,1
20130301|2013-02-13 23:00,14,823.25,823.25,823.25,823.25,3
20130301|2013-02-14 01:30,14,824.75,824.75,824.75,824.75,49
20130301|2013-02-14 02:00,14,824.5,827.75,824.5,827.5,66
20130301|2013-02-14 03:00,14,828.25,828.25,828.25,828.25,1
20130301|2013-02-14 03:30,14,828.25,828.25,828,828,2
20130301|2013-02-14 04:00,14,828,828,827.25,827.25,14
20130301|2013-02-14 04:30,14,827.25,827.5,827.25,827.25,7
20130301|2013-02-14 06:00,14,826,827.25,826,827.25,9
20130301|2013-02-14 06:30,14,827.75,827.75,827.25,827.25,2
20130301|2013-02-14 07:00,14,828.25,828.25,827.25,827.25,3
20130301|2013-02-14 07:30,14,826.5,826.5,825,825,18
20130301|2013-02-14 08:00,14,825.25,825.25,821.75,822,70
20130301|2013-02-14 08:30,14,822.25,822.25,818,819,201
20130301|2013-02-14 09:00,14,818.75,820.5,817,819.5,153
20130301|2013-02-14 09:30,14,819.5,820.75,815,815.25,519
20130301|2013-02-14 10:00,14,815,817.25,814.25,817.25,107
20130301|2013-02-14 10:30,14,817.75,817.75,814.25,815,42
20130301|2013-02-14 11:00,14,815,818,814.5,817.75,246
20130301|2013-02-14 11:30,14,817.5,819.25,817,817,85
20130301|2013-02-14 12:00,14,817.5,817.75,816.5,817.25,19
20130301|2013-02-14 12:30,14,817,817,815.75,816,471
20130301|2013-02-14 13:00,14,816.25,819.75,816.25,819.75,94
20130301|2013-02-14 13:30,14,819.75,820.5,819,819,346
20130301|2013-02-14 14:00,14,819,819,819,819,33
20130301|2013-02-14 17:00,15,819,820.25,818.5,819.5,33
20130301|2013-02-14 17:30,15,819.5,819.5,819.5,819.5,23
20130301|2013-02-14 18:00,15,819.5,820.75,819.5,820,31
20130301|2013-02-14 18:30,15,821,821,821,821,2
20130301|2013-02-14 19:00,15,820.75,820.75,820.75,820.75,1
20130301|2013-02-14 19:30,15,819.5,819.5,819.5,819.5,1
20130301|2013-02-14 20:00,15,819.5,819.5,819.25,819.25,2
20130301|2013-02-14 21:00,15,819.25,819.25,819.25,819.25,1
20130301|2013-02-14 22:30,15,819.5,819.5,819.5,819.5,2
20130301|2013-02-15 00:00,15,819.5,819.5,819.25,819.5,3
20130301|2013-02-15 01:00,15,819.5,819.75,819.5,819.75,2
20130301|2013-02-15 01:30,15,819.75,819.75,819.75,819.75,22
20130301|2013-02-15 03:00,15,823.5,823.5,823.5,823.5,2
20130301|2013-02-15 03:30,15,823.25,823.25,823.25,823.25,6
20130301|2013-02-15 04:00,15,823.25,823.25,822.5,822.5,7
20130301|2013-02-15 06:00,15,823.5,823.75,822.5,822.5,5
20130301|2013-02-15 06:30,15,822.75,823.5,822.75,823.25,12
20130301|2013-02-15 07:00,15,823.5,825.75,823.5,825.75,17
20130301|2013-02-15 07:30,15,825.25,827,825.25,826.75,26
20130301|2013-02-15 08:00,15,825.25,825.25,823,823.75,130
20130301|2013-02-15 08:30,15,824.75,826.25,824.5,825,44
20130301|2013-02-15 09:00,15,826,828,823.5,823.5,149
20130301|2013-02-15 09:30,15,823.5,825,821.75,822.5,321
20130301|2013-02-15 10:00,15,823.25,825,822.5,822.75,199
20130301|2013-02-15 10:30,15,822,822.5,819.75,821.25,142
20130301|2013-02-15 11:00,15,821.5,821.75,820.5,821.5,189
20130301|2013-02-15 11:30,15,821,821,816.75,818,180
20130301|2013-02-15 12:00,15,818.5,821,818.5,819.5,126
20130301|2013-02-15 12:30,15,819,822,819,822,48
20130301|2013-02-15 13:00,15,822,823.5,821.75,823.25,50
20130301|2013-02-15 13:30,15,823,826.25,822.25,823.5,295
20130301|2013-02-15 14:00,15,823.25,823.25,821.5,821.5,42
20130301|2013-02-18 19:00,19,826.25,827.25,826,826,21
20130301|2013-02-18 19:30,19,823.75,824.5,823.75,824.5,4
20130301|2013-02-18 22:00,19,824.75,824.75,824.75,824.75,1
20130301|2013-02-18 23:00,19,825.75,825.75,825.75,825.75,1
20130301|2013-02-18 23:30,19,825.75,825.75,825.75,825.75,3
20130301|2013-02-19 01:00,19,826.75,826.75,826.75,826.75,2
20130301|2013-02-19 01:30,19,826.75,826.75,826.75,826.75,5
20130301|2013-02-19 03:00,19,827,827,827,827,1
20130301|2013-02-19 03:30,19,827,827,826.25,826.25,3
20130301|2013-02-19 04:00,19,827.25,827.25,827.25,827.25,8
20130301|2013-02-19 04:30,19,826.5,826.5,826.5,826.5,5
20130301|2013-02-19 05:00,19,824,824.5,824,824.5,39
20130301|2013-02-19 05:30,19,824,824.5,824,824.5,2
20130301|2013-02-19 06:00,19,823.5,823.5,823,823,6
20130301|2013-02-19 06:30,19,823,823,823,823,4
20130301|2013-02-19 07:00,19,823,823,822,822.25,30
20130301|2013-02-19 07:30,19,823.75,824,822.5,822.5,7
20130301|2013-02-19 08:00,19,824,827,824,827,85
20130301|2013-02-19 08:30,19,826.75,826.75,826,826,14
20130301|2013-02-19 09:00,19,825.75,825.75,822,822.75,116
20130301|2013-02-19 09:30,19,822.75,824.25,814.25,815,187
20130301|2013-02-19 10:00,19,815,815,811.75,812,105
20130301|2013-02-19 10:30,19,812,813.5,811.25,812.25,95
20130301|2013-02-19 11:00,19,811.25,811.75,810,810.5,178
20130301|2013-02-19 11:30,19,811.75,815,811.75,813.25,245
20130301|2013-02-19 12:00,19,813,814,812.75,812.75,93
20130301|2013-02-19 12:30,19,813,813.75,812,812.25,370
20130301|2013-02-19 13:00,19,812.25,816.75,811.75,815,115
20130301|2013-02-19 13:30,19,814.5,817.75,813.25,815.5,529
20130301|2013-02-19 14:00,19,815.5,815.5,814,814,33
20130301|2013-02-19 17:00,20,815.5,816,815,816,69
20130301|2013-02-19 17:30,20,816.25,816.5,815.25,815.5,21
20130301|2013-02-19 18:00,20,816.25,816.5,816.25,816.25,12
20130301|2013-02-19 18:30,20,816.5,816.5,816.5,816.5,11
20130301|2013-02-19 19:30,20,817.25,817.25,817.25,817.25,1
20130301|2013-02-19 20:00,20,816.5,816.5,816.5,816.5,1
20130301|2013-02-19 21:00,20,819,819,819,819,5
20130301|2013-02-19 22:00,20,816.75,816.75,816.75,816.75,1
20130301|2013-02-19 23:00,20,816.25,816.25,816,816,16
20130301|2013-02-19 23:30,20,815.75,815.75,815.5,815.5,3
20130301|2013-02-20 00:00,20,815.5,815.5,815,815,2
20130301|2013-02-20 02:00,20,817,817,817,817,1
20130301|2013-02-20 02:30,20,817.25,817.75,817.25,817.75,8
20130301|2013-02-20 03:00,20,818,818,818,818,1
20130301|2013-02-20 04:00,20,817.5,817.5,817.5,817.5,25
20130301|2013-02-20 04:30,20,816,816,816,816,1
20130301|2013-02-20 06:30,20,815.25,815.75,815.25,815.5,25
20130301|2013-02-20 07:00,20,816.75,818.5,816.75,818.5,2
20130301|2013-02-20 07:30,20,819,821.5,819,819.25,67
20130301|2013-02-20 08:00,20,818,818.5,817.5,817.75,34
20130301|2013-02-20 08:30,20,819.25,819.25,815.25,816,151
20130301|2013-02-20 09:00,20,815.25,815.75,814.75,815,209
20130301|2013-02-20 09:30,20,815,817,814.25,816.5,140
20130301|2013-02-20 10:00,20,816.5,816.5,814.25,816,152
20130301|2013-02-20 10:30,20,815.5,816.5,815,816.25,108
20130301|2013-02-20 11:00,20,816.25,818,816.25,818,102
20130301|2013-02-20 11:30,20,816.75,820,816.5,820,40
20130301|2013-02-20 12:00,20,820,823,820,821,40
20130301|2013-02-20 12:30,20,821.75,822.75,820.5,820.5,186
20130301|2013-02-20 13:00,20,820.75,821.75,819,821.25,83
20130301|2013-02-20 13:30,20,821,821,819.75,821,380
20130301|2013-02-20 17:00,21,819.5,820.75,819.5,820.25,42
20130301|2013-02-20 18:00,21,818,819,818,819,2
20130301|2013-02-20 19:00,21,819,819,819,819,4
20130301|2013-02-20 22:30,21,818.5,818.5,818.5,818.5,1
20130301|2013-02-21 01:30,21,818,818.5,818,818.5,12
20130301|2013-02-21 02:00,21,819,819,819,819,20
20130301|2013-02-21 02:30,21,819,819,819,819,5
20130301|2013-02-21 03:00,21,819,819,819,819,25
20130301|2013-02-21 03:30,21,819.25,819.25,819.25,819.25,1
20130301|2013-02-21 04:30,21,819,819.25,818.75,818.75,7
20130301|2013-02-21 05:30,21,817.25,817.75,817.25,817.25,13
20130301|2013-02-21 06:00,21,818.5,818.5,818.5,818.5,1
20130301|2013-02-21 06:30,21,818,818,818,818,1
20130301|2013-02-21 07:00,21,818,818,817.5,818,29
20130301|2013-02-21 07:30,21,818,818.75,818,818.5,106
20130301|2013-02-21 08:00,21,818.25,819.5,817.75,817.75,109
20130301|2013-02-21 08:30,21,816,816,813.5,813.5,59
20130301|2013-02-21 09:00,21,812.75,815,812.75,814,22
20130301|2013-02-21 09:30,21,814,815,812.5,812.5,68
20130301|2013-02-21 10:00,21,812.5,814.25,806.75,807,193
20130301|2013-02-21 10:30,21,808,811.25,807.5,809.25,212
20130301|2013-02-21 11:00,21,809,809.75,808.25,808.5,27
20130301|2013-02-21 11:30,21,808.5,811.5,807.5,810.75,112
20130301|2013-02-21 12:00,21,810.75,810.75,806.5,809,215
20130301|2013-02-21 12:30,21,809,809.5,807.75,809.5,149
20130301|2013-02-21 13:00,21,809.5,811,808.5,809.5,134
20130301|2013-02-21 13:30,21,809.5,809.5,805.25,806.5,375
20130301|2013-02-21 14:00,21,806,806.75,805.75,806.75,21
20130301|2013-02-21 17:00,22,810.5,810.5,804.5,809.25,20
20130301|2013-02-21 17:30,22,809,809,808.75,808.75,3
20130301|2013-02-21 18:30,22,808.25,808.25,808.25,808.25,1
20130301|2013-02-21 19:00,22,808.25,808.25,808.25,808.25,1
20130301|2013-02-21 19:30,22,808,808,808,808,3
20130301|2013-02-21 21:00,22,808.75,808.75,808.75,808.75,1
20130301|2013-02-21 22:00,22,808.75,808.75,808.75,808.75,2
20130301|2013-02-21 22:30,22,808.75,808.75,808.75,808.75,3
20130301|2013-02-21 23:30,22,808.75,808.75,808,808,2
20130301|2013-02-22 02:30,22,808,808.75,808,808.75,5
20130301|2013-02-22 03:00,22,808.75,810,808.75,810,8
20130301|2013-02-22 06:30,22,808.5,808.5,808.5,808.5,21
20130301|2013-02-22 07:00,22,808.5,808.5,806.75,806.75,10
20130301|2013-02-22 07:30,22,809,815.25,808.75,813.5,125
20130301|2013-02-22 08:00,22,814,814.25,811.25,811.25,28
20130301|2013-02-22 08:30,22,811.75,814,811.25,812.75,176
20130301|2013-02-22 09:00,22,812.5,814.5,812.25,813.25,106
20130301|2013-02-22 09:30,22,812.25,816.5,812.25,816.5,343
20130301|2013-02-22 10:00,22,816.75,818.25,814.75,817.5,344
20130301|2013-02-22 10:30,22,816.5,816.5,809,811.5,242
20130301|2013-02-22 11:00,22,810.75,812.5,809,809.25,330
20130301|2013-02-22 11:30,22,809.25,810,809,809.5,31
20130301|2013-02-22 12:00,22,810,811.75,810,810.75,47
20130301|2013-02-22 12:30,22,811,811,807.75,808,113
20130301|2013-02-22 13:00,22,807.25,807.75,804.75,806.75,78
20130301|2013-02-22 13:30,22,807,808.25,801.75,802,402
20130301|2013-02-22 14:00,22,802.75,802.75,802.75,802.75,2
20130301|2013-02-24 17:00,25,802,802.75,801,802.75,13
20130301|2013-02-24 17:30,25,804,805.25,804,805.25,27
20130301|2013-02-24 18:30,25,803.75,803.75,803.75,803.75,1
20130301|2013-02-24 19:00,25,802.75,802.75,801.25,801.25,5
20130301|2013-02-24 20:00,25,801,801,800.25,800.25,3
20130301|2013-02-24 22:00,25,800.25,800.25,800.25,800.25,1
20130301|2013-02-24 22:30,25,800.5,801.25,800.5,801.25,6
20130301|2013-02-25 02:30,25,802.5,802.5,802.5,802.5,1
20130301|2013-02-25 03:00,25,803.25,803.5,803.25,803.5,10
20130301|2013-02-25 03:30,25,802,802,802,802,24
20130301|2013-02-25 04:30,25,804.75,804.75,804.75,804.75,43
20130301|2013-02-25 05:00,25,805,805.75,805,805.75,57
20130301|2013-02-25 06:00,25,802,803,802,802.5,14
20130301|2013-02-25 06:30,25,802.5,802.5,802.5,802.5,1
20130301|2013-02-25 07:00,25,802.75,802.75,800.5,800.5,22
20130301|2013-02-25 07:30,25,800.25,800.5,800.25,800.25,3
20130301|2013-02-25 08:00,25,800.25,801.25,800.25,800.5,33
20130301|2013-02-25 08:30,25,799.75,802,799,802,85
20130301|2013-02-25 09:00,25,801.25,804.5,801.25,801.25,231
20130301|2013-02-25 09:30,25,802,802,799.5,802,108
20130301|2013-02-25 10:00,25,799.75,800.75,795.5,796.25,208
20130301|2013-02-25 10:30,25,795.5,797,795.25,796.25,134
20130301|2013-02-25 11:00,25,795.5,796,794.25,795,86
20130301|2013-02-25 11:30,25,795.5,795.75,794,795.25,115
20130301|2013-02-25 12:00,25,795.75,795.75,794,794.75,159
20130301|2013-02-25 12:30,25,795.5,795.5,792.75,792.75,206
20130301|2013-02-25 13:00,25,793.5,793.5,791,791,54
20130301|2013-02-25 13:30,25,789.75,791,785.5,786.25,471
20130301|2013-02-25 17:00,26,787.25,787.25,786,786,26
20130301|2013-02-25 17:30,26,787,787,786.25,787,21
20130301|2013-02-25 18:00,26,787,787,787,787,11
20130301|2013-02-25 18:30,26,787,787,787,787,1
20130301|2013-02-25 19:00,26,787,787.25,787,787.25,23
20130301|2013-02-25 19:30,26,787.25,787.25,787.25,787.25,2
20130301|2013-02-25 21:30,26,787.25,787.25,787.25,787.25,6
20130301|2013-02-25 22:00,26,787.25,787.25,787.25,787.25,6
20130301|2013-02-25 22:30,26,787.5,787.5,786.5,786.5,36
20130301|2013-02-25 23:30,26,786,786,785.5,785.5,14
20130301|2013-02-26 00:00,26,785.5,785.5,784,784,7
20130301|2013-02-26 00:30,26,783.5,783.5,783.5,783.5,1
20130301|2013-02-26 01:00,26,783,784,783,784,18
20130301|2013-02-26 03:30,26,787.25,787.25,787.25,787.25,7
20130301|2013-02-26 05:30,26,788.75,788.75,788.75,788.75,1
20130301|2013-02-26 06:30,26,787.5,787.5,787.5,787.5,2
20130301|2013-02-26 07:00,26,787.75,787.75,786.5,786.5,22
20130301|2013-02-26 07:30,26,785.75,785.75,785.75,785.75,20
20130301|2013-02-26 08:00,26,786.25,786.25,784.5,786,26
20130301|2013-02-26 08:30,26,786,787.75,786,787.75,108
20130301|2013-02-26 09:00,26,787.75,791.75,787.5,791,184
20130301|2013-02-26 09:30,26,789,792.25,785,792.25,151
20130301|2013-02-26 10:00,26,789.75,791.5,788.75,790.25,96
20130301|2013-02-26 10:30,26,789.5,790.25,786.25,788.25,190
20130301|2013-02-26 11:00,26,788.5,788.75,787.5,788,91
20130301|2013-02-26 11:30,26,788,788,787,788,38
20130301|2013-02-26 12:00,26,786.75,788,786.75,786.75,241
20130301|2013-02-26 12:30,26,787,787.25,785.75,787,174
20130301|2013-02-26 13:00,26,786.75,790,786.75,790,310
20130301|2013-02-26 13:30,26,789.75,790,789,789.25,126
20130301|2013-02-26 14:00,26,788.25,788.25,788,788,3
20130301|2013-02-26 17:00,27,789.75,790.5,789,789,10
20130301|2013-02-26 17:30,27,790,790,790,790,1
20130301|2013-02-26 18:00,27,790,790,790,790,5
20130301|2013-02-26 19:00,27,790.75,790.75,790,790,10
20130301|2013-02-26 20:30,27,789.5,789.75,789.25,789.25,18
20130301|2013-02-26 21:30,27,789.5,791,789.5,791,96
20130301|2013-02-27 05:00,27,793,793,793,793,1
20130301|2013-02-27 05:30,27,793,793,793,793,2
20130301|2013-02-27 06:00,27,792.75,793,792.75,793,33
20130301|2013-02-27 07:30,27,795.75,795.75,795,795,87
20130301|2013-02-27 08:00,27,796,798,795.5,798,58
20130301|2013-02-27 08:30,27,797.25,799.25,797.25,798.25,74
20130301|2013-02-27 09:00,27,798,798.75,797.5,797.5,111
20130301|2013-02-27 09:30,27,796.75,796.75,791.5,794.5,169
20130301|2013-02-27 10:00,27,793.25,795.75,793.25,795.5,45
20130301|2013-02-27 10:30,27,795.5,796.75,794.5,796.75,71
20130301|2013-02-27 11:00,27,795.25,795.75,794,795.5,20
20130301|2013-02-27 11:30,27,795.5,795.5,793.5,794.75,132
20130301|2013-02-27 12:00,27,795,795.25,793,793,69
20130301|2013-02-27 12:30,27,794,795,793.5,793.5,40
20130301|2013-02-27 13:00,27,793.25,793.25,789.5,789.5,93
20130301|2013-02-27 13:30,27,789.75,792,787,787,207
20130301|2013-02-27 14:00,27,786.5,787,786.25,786.25,12
20130301|2013-02-27 17:00,28,786.25,791.25,786.25,791.25,20
20130301|2013-02-28 07:30,28,795,796.5,792.25,796.5,25
20130301|2013-02-28 08:00,28,798,799.5,798,799.5,33
20130301|2013-02-28 08:30,28,799.5,806.75,799.5,806.75,8
20130301|2013-02-28 09:00,28,807.75,807.75,803,805.75,476
20130301|2013-02-28 09:30,28,805.75,806.75,801.5,805,96
20130301|2013-02-28 10:00,28,805.5,806.25,804,804,10
20130301|2013-02-28 10:30,28,802,804,801.5,803.5,108
20130301|2013-02-28 11:00,28,803.75,804.25,803.25,804.25,179
20130301|2013-02-28 12:00,28,803,803,803,803,2
20130301|2013-02-28 13:00,28,800.25,801.75,800.25,801.75,12
20130301|2013-02-28 13:30,28,799.5,801.25,799,799.75,45
20130301|2013-02-28 17:00,1,803.75,803.75,803.25,803.25,7
20130301|2013-03-01 06:30,1,801.25,801.25,801.25,801.25,1
20130301|2013-03-01 09:00,1,800.75,802,800.75,802,22
20130301|2013-03-01 09:30,1,806.75,812.5,806,812.5,37
20130301|2013-03-01 12:00,1,815,815,814,814,9
20130301|2013-03-01 13:00,1,820,820,820,820,12
20130301|2013-03-01 13:30,1,820,820,820,820,1
20130301|2013-03-03 20:30,4,817.25,817.25,817.25,817.25,8
20130301|2013-03-04 08:00,4,820,820,820,820,3
20130301|2013-03-04 08:30,4,819.25,819.25,819.25,819.25,2
20130301|2013-03-04 09:30,4,811,811,811,811,16
20130301|2013-03-04 10:00,4,810,810.25,810,810.25,100
20130301|2013-03-04 12:30,4,806,809,806,809,4
20130301|2013-03-04 13:00,4,807.75,809,807.75,809,35
20130301|2013-03-05 10:00,5,810,810,810,810,7
20130301|2013-03-05 10:30,5,807.5,808.25,807.5,808.25,6
20130301|2013-03-05 11:00,5,808.25,809,807.75,809,57
20130301|2013-03-05 11:30,5,804,808,804,808,6
20130301|2013-03-06 11:30,6,799,799,799,799,2
20130301|2013-03-06 13:30,6,802,802,802,802,1
20130301|2013-03-07 08:30,7,806.25,806.25,806.25,806.25,4
20130301|2013-03-11 11:30,11,811,811,811,811,1
20130301|2013-03-11 17:00,12,804,804,804,804,2
20130301|2013-03-11 20:00,12,803.5,803.5,803.5,803.5,1
20130301|2013-03-12 10:00,12,803,803,803,803,1
20130301|2013-03-13 07:30,13,800.5,800.5,800.5,800.5,1
20130501|2012-02-27 18:30,28,798,798,798,798,1
20130501|2012-02-28 03:00,28,798,798,798,798,4
20130501|2012-03-02 13:00,2,819,819,819,819,1
20130501|2012-03-13 13:00,13,812.25,812.25,812.25,812.25,1
20130501|2012-03-28 00:00,28,797,797,797,797,1
20130501|2012-03-29 11:00,29,783,783,783,783,1
20130501|2012-03-30 11:00,30,820,820,820,820,1
20130501|2012-04-04 09:30,4,819.75,820,819.75,820,2
20130501|2012-04-09 04:30,9,800,800,800,800,1
20130501|2012-04-09 11:00,9,798.5,799,798.5,799,10
20130501|2012-04-09 13:00,9,799,799,799,799,3
20130501|2012-04-10 11:00,10,790,790,790,790,1
20130501|2012-04-10 12:00,10,790,790,790,790,17
20130501|2012-04-13 13:00,13,790.75,790.75,790.75,790.75,1
20130501|2012-04-18 09:30,18,784,790,784,788.25,25
20130501|2012-04-18 13:00,18,778,778,778,778,1
20130501|2012-05-02 09:30,2,785,785,779,779,21
20130501|2012-05-02 10:30,2,775.5,775.5,775.5,775.5,10
20130501|2012-05-02 11:30,2,773.5,773.5,773.5,773.5,5
20130501|2012-05-02 13:00,2,768.5,768.5,765.5,765.75,15
20130501|2012-05-03 13:00,3,767.25,769.5,767.25,769.5,14
20130501|2012-05-04 09:30,4,766.75,768,766.75,768,4
20130501|2012-05-04 13:00,4,768.5,769,767.25,767.25,14
20130501|2012-05-07 10:00,7,758,758,758,758,1
20130501|2012-05-07 13:00,7,765.25,766.25,762.75,762.75,12
20130501|2012-05-08 13:00,8,761.75,762.25,761.5,761.5,9
20130501|2012-05-09 13:00,9,755,755,755,755,1
20130501|2012-05-10 10:30,10,755,755,755,755,1
20130501|2012-05-10 11:00,10,754.25,754.25,754,754,2
20130501|2012-05-11 13:00,11,753.5,753.5,753.5,753.5,1
20130501|2012-05-17 18:00,18,782.75,782.75,782.75,782.75,1
20130501|2012-05-18 03:30,18,782.25,784.25,782.25,784,8
20130501|2012-05-18 06:00,18,782.75,782.75,782.75,782.75,3
20130501|2012-05-18 07:00,18,787.5,787.5,787.5,787.5,1
20130501|2012-05-18 09:30,18,794.5,797.75,794.5,797.75,15
20130501|2012-05-18 10:30,18,798,798,798,798,15
20130501|2012-05-18 11:00,18,798,798,798,798,4
20130501|2012-05-22 09:30,22,806.25,806.25,806.25,806.25,1
20130501|2012-05-23 12:30,23,793,793,793,793,2
20130501|2012-05-23 13:00,23,793,793.75,792.25,792.25,6
20130501|2012-05-24 12:00,24,799.25,799.25,799.25,799.25,1
20130501|2012-05-24 12:30,24,798.25,798.75,798.25,798.5,7
20130501|2012-05-24 13:00,24,797,797.25,792.5,792.5,6
20130501|2012-05-25 09:30,25,805.25,805.25,805.25,805.25,4
20130501|2012-05-25 10:00,25,806.25,806.25,806,806,3
20130501|2012-05-25 10:30,25,806.5,806.5,806.5,806.5,7
20130501|2012-05-29 11:00,29,786.75,786.75,786.75,786.75,14
20130501|2012-05-30 07:00,30,785,785,785,785,1
20130501|2012-05-30 07:30,30,785,785,785,785,5
20130501|2012-05-30 09:30,30,785.5,785.5,785.5,785.5,1
20130501|2012-05-31 18:30,1,776,776,776,776,1
20130501|2012-05-31 20:00,1,776,776,776,776,1
20130501|2012-05-31 23:00,1,776,776,776,776,4
20130501|2012-06-01 07:00,1,776,776,776,776,3
20130501|2012-06-01 07:30,1,771.5,771.5,771.5,771.5,1
20130501|2012-06-01 09:30,1,766,775,766,773.5,22
20130501|2012-06-01 10:00,1,773.5,778.25,773.5,778.25,8
20130501|2012-06-01 11:00,1,776.25,776.25,775,775,10
20130501|2012-06-01 13:00,1,766.25,766.75,766,766,6
20130501|2012-06-04 04:00,4,765.5,765.5,765.5,765.5,5
20130501|2012-06-04 07:00,4,769.75,769.75,769.75,769.75,2
20130501|2012-06-04 08:30,4,770.5,770.5,769.25,769.25,4
20130501|2012-06-04 09:00,4,775.25,775.25,771.5,771.5,4
20130501|2012-06-04 09:30,4,769.5,769.5,769.5,769.5,1
20130501|2012-06-04 10:00,4,768,768,767.5,767.5,7
20130501|2012-06-04 10:30,4,767.5,767.5,767,767,3
20130501|2012-06-05 09:30,5,763,763,763,763,4
20130501|2012-06-05 12:00,5,763,763,762,762.75,7
20130501|2012-06-05 13:00,5,760,760,754.75,755.5,39
20130501|2012-06-06 13:00,6,764.5,764.5,761.75,761.75,4
20130501|2012-06-07 13:00,7,779.75,783.25,779.75,783,6
20130501|2012-06-08 10:30,8,780,780,780,780,1
20130501|2012-06-08 13:00,8,780,780,777,777,16
20130501|2012-06-08 13:30,8,777,777,777,777,1
20130501|2012-06-11 13:00,11,778,779.25,777.5,778.5,8
20130501|2012-06-12 09:30,12,768,768,768,768,1
20130501|2012-06-12 11:00,12,765,765,765,765,1
20130501|2012-06-12 11:30,12,766.5,766.5,765.25,766.5,10
20130501|2012-06-12 13:00,12,768.5,768.5,768.5,768.5,1
20130501|2012-06-15 11:00,15,765.25,765.25,765.25,765.25,9
20130501|2012-06-15 11:30,15,765.25,765.25,765.25,765.25,20
20130501|2012-06-19 08:30,19,785.5,785.5,785.5,785.5,1
20130501|2012-06-19 09:00,19,784.25,784.25,784.25,784.25,1
20130501|2012-06-19 09:30,19,781,781,781,781,24
20130501|2012-06-19 13:00,19,783.75,783.75,783.5,783.5,2
20130501|2012-06-20 17:00,21,795.25,795.25,795.25,795.25,1
20130501|2012-06-20 17:30,21,795.25,795.25,795.25,795.25,5
20130501|2012-06-20 19:00,21,795.25,795.25,795.25,795.25,1
20130501|2012-06-20 21:00,21,795.25,795.25,795.25,795.25,4
20130501|2012-06-20 22:00,21,795.25,795.25,795.25,795.25,5
20130501|2012-06-21 09:30,21,804,804,804,804,2
20130501|2012-06-21 10:00,21,801,801,801,801,6
20130501|2012-06-21 12:00,21,795.25,795.25,795.25,795.25,19
20130501|2012-06-22 11:00,22,806.75,806.75,806.75,806.75,2
20130501|2012-06-22 13:00,22,799.25,799.25,799.25,799.25,1
20130501|2012-06-22 13:30,22,801.5,801.5,801.5,801.5,1
20130501|2012-06-25 09:30,25,825,825,825,825,1
20130501|2012-06-26 03:00,26,835,835,835,835,1
20130501|2012-06-26 05:00,26,834.25,834.5,834.25,834.5,4
20130501|2012-06-26 05:30,26,835,835.75,835,835.75,5
20130501|2012-06-26 07:30,26,841.75,841.75,841.75,841.75,1
20130501|2012-06-27 07:00,27,849.25,850,849.25,850,2
20130501|2012-06-27 08:30,27,856,856,856,856,1
20130501|2012-06-27 09:00,27,857,859,857,859,49
20130501|2012-06-27 09:30,27,859,859,859,859,2
20130501|2012-06-27 10:30,27,862.5,864,862.5,864,14
20130501|2012-06-27 12:30,27,859,859,859,859,23
20130501|2012-06-27 13:30,27,852.5,852.5,852.5,852.5,2
20130501|2012-06-29 08:30,29,852,852,852,852,1
20130501|2012-06-29 11:30,29,861.25,861.25,861.25,861.25,1
20130501|2012-06-29 12:30,29,862,862,862,862,1
20130501|2012-07-02 07:00,2,870.5,870.5,870.5,870.5,1
20130501|2012-07-02 13:30,2,877.75,877.75,877.75,877.75,1
20130501|2012-07-03 09:30,3,888.5,888.5,888.5,888.5,1
20130501|2012-07-03 10:00,3,900,900,900,900,1
20130501|2012-07-03 11:00,3,899,899,899,899,2
20130501|2012-07-03 11:30,3,906,912.75,906,912.75,10
20130501|2012-07-05 09:30,5,928,935,928,935,3
20130501|2012-07-05 10:00,5,932.25,932.75,932.25,932.75,4
20130501|2012-07-05 10:30,5,932.5,934,932.5,934,42
20130501|2012-07-05 12:00,5,942,942.5,942,942.5,7
20130501|2012-07-05 12:30,5,940.5,940.5,940.5,940.5,1
20130501|2012-07-05 13:00,5,940.75,942,940.75,942,7
20130501|2012-07-06 09:30,6,929.5,929.5,929,929,3
20130501|2012-07-06 10:00,6,929,939,929,939,30
20130501|2012-07-06 10:30,6,939,939,937.5,937.5,17
20130501|2012-07-06 11:30,6,934.75,934.75,934.75,934.75,6
20130501|2012-07-06 12:00,6,934.75,934.75,934.75,934.75,1
20130501|2012-07-06 12:30,6,932.75,932.75,930,930,29
20130501|2012-07-06 13:00,6,930,930,929,929,23
20130501|2012-07-10 10:00,10,930,930.25,930,930.25,5
20130501|2012-07-10 11:00,10,929.25,929.25,929.25,929.25,1
20130501|2012-07-10 13:00,10,933.25,933.25,933.25,933.25,4
20130501|2012-07-10 13:30,10,927.5,927.5,924,924,5
20130501|2012-07-10 17:30,11,925.25,925.25,925.25,925.25,1
20130501|2012-07-11 07:30,11,943,943,943,943,1
20130501|2012-07-11 10:00,11,932.5,932.5,932.5,932.5,1
20130501|2012-07-11 13:30,11,920.75,926.25,920,926.25,6
20130501|2012-07-12 10:00,12,942,942,942,942,1
20130501|2012-07-12 11:30,12,945,945,945,945,2
20130501|2012-07-12 13:30,12,937,937,937,937,1
20130501|2012-07-13 08:00,13,948.5,948.5,948.5,948.5,1
20130501|2012-07-13 13:30,13,942.75,942.75,938.25,938.25,7
20130501|2012-07-16 09:00,16,960,960,960,960,1
20130501|2012-07-16 11:30,16,974,974,974,974,4
20130501|2012-07-16 13:30,16,982.5,983,977.75,977.75,5
20130501|2012-07-17 10:30,17,995.25,995.5,995.25,995.5,3
20130501|2012-07-17 11:00,17,996.5,1001.25,996.5,1001.25,22
20130501|2012-07-17 11:30,17,999.5,1001.75,999.5,1001.75,9
20130501|2012-07-18 12:00,18,989,989,989,989,1
20130501|2012-07-19 03:00,19,1004.75,1004.75,1004.75,1004.75,1
20130501|2012-07-19 09:30,19,1007,1007,1000.25,1007,3
20130501|2012-07-19 11:00,19,1016,1016,1016,1016,1
20130501|2012-07-19 11:30,19,1013,1013,1013,1013,1
20130501|2012-07-20 12:00,20,1013,1015,1013,1015,2
20130501|2012-07-20 12:30,20,1018.5,1018.75,1018.5,1018.75,2
20130501|2012-07-20 13:30,20,1018.25,1018.25,1018.25,1018.25,1
20130501|2012-07-23 08:30,23,1010,1010,1010,1010,6
20130501|2012-07-23 09:00,23,1010,1010,1000,1000,6
20130501|2012-07-23 11:30,23,1012,1012,1012,1012,2
20130501|2012-07-23 12:00,23,1012,1012,1012,1012,8
20130501|2012-07-23 13:30,23,1008.25,1008.25,1003.25,1003.25,3
20130501|2012-07-24 07:00,24,1000,1000,1000,1000,20
20130501|2012-07-24 09:00,24,980,980,975,975,23
20130501|2012-07-24 09:30,24,978.5,978.5,975,975,19
20130501|2012-07-24 10:30,24,970,970,966.75,966.75,11
20130501|2012-07-24 12:00,24,966.25,966.25,966.25,966.25,1
20130501|2012-07-24 13:00,24,972.75,972.75,971.75,972,4
20130501|2012-07-25 09:00,25,995,995,995,995,1
20130501|2012-07-25 11:30,25,999.25,999.25,999.25,999.25,5
20130501|2012-07-25 12:30,25,990,990,990,990,1
20130501|2012-07-25 13:30,25,990,990,990,990,4
20130501|2012-07-26 10:00,26,983,983,983,983,10
20130501|2012-07-26 12:00,26,976.75,976.75,976.75,976.75,1
20130501|2012-07-26 13:30,26,971.75,971.75,971.75,971.75,1
20130501|2012-07-27 08:00,27,983,983,983,983,1
20130501|2012-07-27 09:00,27,985,985,984.75,984.75,4
20130501|2012-07-27 09:30,27,984.75,984.75,984.5,984.5,5
20130501|2012-07-27 10:00,27,992.5,992.5,992.5,992.5,1
20130501|2012-07-27 13:00,27,985,985,985,985,4
20130501|2012-07-30 02:00,30,993.75,993.75,993.75,993.75,5
20130501|2012-07-30 09:30,30,989,989,989,989,2
20130501|2012-07-30 10:00,30,994,994,994,994,1
20130501|2012-07-30 10:30,30,994,994,993.75,993.75,15
20130501|2012-07-30 11:00,30,993.75,996,993.75,996,2
20130501|2012-07-30 13:30,30,994.5,994.5,994.5,994.5,1
20130501|2012-07-31 09:00,31,979,979,979,979,1
20130501|2012-07-31 09:30,31,979.75,980.75,977.5,977.5,13
20130501|2012-08-01 09:00,1,950,950,950,950,1
20130501|2012-08-01 09:30,1,958.75,960,955.75,955.75,17
20130501|2012-08-01 10:30,1,947,947,947,947,1
20130501|2012-08-01 11:00,1,950,950,947,947,2
20130501|2012-08-01 11:30,1,948.5,949,948.5,949,7
20130501|2012-08-01 12:00,1,948.75,948.75,948.75,948.75,1
20130501|2012-08-01 12:30,1,946,946,946,946,5
20130501|2012-08-01 13:00,1,946.25,946.25,946.25,946.25,2
20130501|2012-08-02 09:30,2,945,946,945,946,16
20130501|2012-08-02 10:30,2,950,950,950,950,1
20130501|2012-08-02 11:00,2,954,956.5,954,956.5,5
20130501|2012-08-02 12:30,2,954,954,954,954,1
20130501|2012-08-02 13:00,2,958,958,958,958,1
20130501|2012-08-02 13:30,2,950,952.75,948.25,951,8
20130501|2012-08-03 09:00,3,960,960,959.5,960,9
20130501|2012-08-03 09:30,3,959.75,959.75,958,958,6
20130501|2012-08-03 10:00,3,973.75,973.75,973.75,973.75,1
20130501|2012-08-06 09:30,6,963.75,963.75,963.5,963.75,4
20130501|2012-08-06 10:00,6,963.5,963.75,963.5,963.5,3
20130501|2012-08-06 11:00,6,960,960,960,960,7
20130501|2012-08-06 12:30,6,962.5,962.5,962.5,962.5,1
20130501|2012-08-06 13:30,6,957.75,957.75,952.75,952.75,2
20130501|2012-08-07 09:00,7,960.25,960.25,960.25,960.25,1
20130501|2012-08-07 09:30,7,959.25,959.25,952,952,16
20130501|2012-08-07 13:00,7,959.75,959.75,959.75,959.75,4
20130501|2012-08-07 13:30,7,957.5,957.5,954,956.75,14
20130501|2012-08-08 06:00,8,950.75,950.75,950.75,950.75,1
20130501|2012-08-08 06:30,8,952,952,952,952,1
20130501|2012-08-08 10:00,8,952.75,952.75,952.75,952.75,1
20130501|2012-08-08 11:00,8,958.25,958.25,958.25,958.25,1
20130501|2012-08-08 11:30,8,958,958,958,958,2
20130501|2012-08-08 12:00,8,956.5,956.5,956.5,956.5,1
20130501|2012-08-08 12:30,8,959,959,959,959,9
20130501|2012-08-08 13:30,8,959,963,959,963,4
20130501|2012-08-09 09:30,9,979.25,979.25,979.25,979.25,2
20130501|2012-08-09 11:30,9,977.5,977.75,977.5,977.75,5
20130501|2012-08-09 12:30,9,980,980,980,980,1
20130501|2012-08-09 13:30,9,978.5,980.5,976.75,980.5,23
20130501|2012-08-10 06:30,10,978.5,978.5,978.5,978.5,1
20130501|2012-08-10 07:00,10,979.5,979.5,979.5,979.5,1
20130501|2012-08-10 09:30,10,961.75,961.75,961.5,961.5,2
20130501|2012-08-10 10:00,10,962.25,962.75,962,962.75,7
20130501|2012-08-10 10:30,10,957.5,957.5,957.5,957.5,1
20130501|2012-08-10 11:00,10,956.5,960.25,955.5,960.25,10
20130501|2012-08-10 11:30,10,960.25,960.25,960.25,960.25,10
20130501|2012-08-10 12:00,10,966,966.25,966,966.25,3
20130501|2012-08-10 12:30,10,967.25,967.75,967.25,967.75,10
20130501|2012-08-10 13:30,10,954.5,959,952.25,956.25,17
20130501|2012-08-13 07:30,13,946,946,946,946,1
20130501|2012-08-13 08:00,13,941,941,937.5,937.5,3
20130501|2012-08-13 08:30,13,935.75,935.75,935.75,935.75,1
20130501|2012-08-13 09:00,13,935.5,938.75,935.5,938.75,2
20130501|2012-08-13 09:30,13,941.25,941.25,941.25,941.25,1
20130501|2012-08-13 10:30,13,941.5,942.5,940,941.5,15
20130501|2012-08-13 11:00,13,942,942,941.75,942,10
20130501|2012-08-13 12:00,13,944.25,944.25,944.25,944.25,1
20130501|2012-08-13 13:00,13,940,940,940,940,11
20130501|2012-08-13 13:30,13,936.5,938,934.5,934.5,13
20130501|2012-08-14 05:00,14,941.25,941.25,941.25,941.25,1
20130501|2012-08-14 09:30,14,933.25,933.25,933.25,933.25,1
20130501|2012-08-14 10:00,14,934.5,934.5,928.75,928.75,3
20130501|2012-08-14 10:30,14,932.75,934,932.75,934,12
20130501|2012-08-14 13:00,14,929.5,929.5,929,929,2
20130501|2012-08-14 13:30,14,929,930.25,926,927.25,19
20130501|2012-08-14 17:00,15,928.5,928.5,928.5,928.5,1
20130501|2012-08-15 09:30,15,934,934,934,934,3
20130501|2012-08-15 10:00,15,931,931,929,929,2
20130501|2012-08-15 10:30,15,929,929,929,929,2
20130501|2012-08-15 11:00,15,931.5,931.5,931.5,931.5,1
20130501|2012-08-15 13:30,15,937,939,932.25,938.25,8
20130501|2012-08-16 04:00,16,947.75,947.75,947.75,947.75,1
20130501|2012-08-16 07:00,16,949.75,949.75,949.75,949.75,1
20130501|2012-08-16 09:00,16,949.75,949.75,949.25,949.25,4
20130501|2012-08-16 09:30,16,952.25,952.25,951.5,951.5,2
20130501|2012-08-16 10:00,16,950,950,950,950,2
20130501|2012-08-16 10:30,16,950.25,950.25,950,950.25,5
20130501|2012-08-16 11:00,16,949.5,949.5,949,949,4
20130501|2012-08-16 11:30,16,950,953.25,950,953.25,6
20130501|2012-08-16 13:30,16,949.25,949.25,947.5,947.5,2
20130501|2012-08-16 22:00,17,947,947,947,947,2
20130501|2012-08-17 08:30,17,962,963.75,962,963.75,22
20130501|2012-08-17 09:30,17,962.5,962.5,961.25,961.25,2
20130501|2012-08-17 10:00,17,960.75,960.75,960.25,960.25,4
20130501|2012-08-17 11:00,17,960,960,959,959,2
20130501|2012-08-17 12:00,17,959,960,959,960,10
20130501|2012-08-17 13:00,17,958,958,958,958,1
20130501|2012-08-17 13:30,17,957.25,957.25,957.25,957.25,3
20130501|2012-08-20 08:00,20,953.75,953.75,953.75,953.75,1
20130501|2012-08-20 09:00,20,950.75,950.75,950,950,3
20130501|2012-08-20 09:30,20,951.25,951.25,951.25,951.25,1
20130501|2012-08-20 11:00,20,957,957,957,957,1
20130501|2012-08-20 11:30,20,957,957,957,957,9
20130501|2012-08-20 13:30,20,958.5,958.5,958.5,958.5,1
20130501|2012-08-21 02:00,21,960.25,960.25,960.25,960.25,1
20130501|2012-08-21 06:00,21,961,961,961,961,1
20130501|2012-08-21 08:30,21,969.75,969.75,969.75,969.75,1
20130501|2012-08-21 09:00,21,970,970,970,970,19
20130501|2012-08-21 10:00,21,971,971,971,971,8
20130501|2012-08-21 10:30,21,971,974,971,974,2
20130501|2012-08-21 11:00,21,974,976,974,976,14
20130501|2012-08-21 11:30,21,973,973,973,973,1
20130501|2012-08-21 13:30,21,974.25,974.25,973.5,973.5,6
20130501|2012-08-22 08:30,22,966.5,966.5,966.5,966.5,1
20130501|2012-08-22 10:30,22,971.75,973,970,970,27
20130501|2012-08-22 11:00,22,969.75,971,969.75,971,2
20130501|2012-08-22 12:00,22,970,970,968,968,12
20130501|2012-08-22 12:30,22,967.75,967.75,967.75,967.75,1
20130501|2012-08-22 13:30,22,968.5,968.5,968.5,968.5,1
20130501|2012-08-23 06:30,23,970.75,970.75,970.75,970.75,1
20130501|2012-08-23 09:00,23,971.25,971.25,971.25,971.25,1
20130501|2012-08-23 10:00,23,969,970,969,970,6
20130501|2012-08-23 10:30,23,970,970,970,970,9
20130501|2012-08-23 11:00,23,957,957,957,957,1
20130501|2012-08-23 12:00,23,946.5,948.75,946,946,7
20130501|2012-08-23 13:30,23,949,949,949,949,4
20130501|2012-08-24 06:00,24,951,951,951,951,1
20130501|2012-08-24 08:30,24,953,953,953,953,1
20130501|2012-08-24 10:00,24,943.5,943.5,941.25,941.5,14
20130501|2012-08-24 11:00,24,942.5,942.5,942.5,942.5,1
20130501|2012-08-24 13:00,24,945.75,946.25,945.75,945.75,3
20130501|2012-08-24 13:30,24,946.75,946.75,946.75,946.75,1
20130501|2012-08-27 06:00,27,947.75,947.75,947.75,947.75,1
20130501|2012-08-27 08:00,27,949,949,949,949,2
20130501|2012-08-27 08:30,27,944.75,944.75,944.75,944.75,1
20130501|2012-08-27 09:00,27,944.5,944.5,944.5,944.5,1
20130501|2012-08-27 09:30,27,948.25,948.25,948.25,948.25,1
20130501|2012-08-27 11:30,27,946,946,946,946,1
20130501|2012-08-27 13:30,27,939.75,939.75,937,937,2
20130501|2012-08-27 17:00,28,938.25,941.25,938.25,941.25,2
20130501|2012-08-28 04:00,28,939.75,939.75,939.75,939.75,1
20130501|2012-08-28 07:30,28,936.5,936.75,936.5,936.75,2
20130501|2012-08-28 09:30,28,936,936,936,936,1
20130501|2012-08-28 11:00,28,944,944,944,944,1
20130501|2012-08-28 12:00,28,940.75,940.75,940.75,940.75,1
20130501|2012-08-28 12:30,28,939.25,939.25,939.25,939.25,1
20130501|2012-08-29 04:30,29,945.25,945.25,945.25,945.25,1
20130501|2012-08-29 06:30,29,948,948,948,948,1
20130501|2012-08-29 07:00,29,946.5,946.5,946.5,946.5,1
20130501|2012-08-29 09:30,29,952,955,952,955,4
20130501|2012-08-29 10:00,29,955.25,955.25,955.25,955.25,1
20130501|2012-08-29 10:30,29,960,960,960,960,1
20130501|2012-08-29 11:00,29,962.5,962.5,962.5,962.5,2
20130501|2012-08-29 12:00,29,965,965,964.25,964.25,2
20130501|2012-08-29 12:30,29,965,966,965,966,2
20130501|2012-08-29 13:00,29,966.5,968,966.5,968,12
20130501|2012-08-29 13:30,29,966.25,969.5,966.25,969.5,2
20130501|2012-08-30 06:00,30,965.5,966.75,965.5,966.75,3
20130501|2012-08-30 07:00,30,963.5,963.5,963.5,963.5,1
20130501|2012-08-30 07:30,30,964.75,964.75,964.75,964.75,1
20130501|2012-08-30 08:00,30,962.5,962.5,962.5,962.5,1
20130501|2012-08-30 08:30,30,964.75,964.75,964.75,964.75,1
20130501|2012-08-30 09:00,30,963.25,963.25,963.25,963.25,1
20130501|2012-08-30 09:30,30,959.75,962,959.75,962,17
20130501|2012-08-30 10:30,30,968,968,968,968,1
20130501|2012-08-30 11:00,30,969.25,969.25,969.25,969.25,1
20130501|2012-08-30 11:30,30,968.25,970.5,968.25,970.5,11
20130501|2012-08-30 12:00,30,972.5,973,972.5,973,2
20130501|2012-08-30 12:30,30,976,979.75,976,979.75,4
20130501|2012-08-30 13:30,30,970.25,970.25,968.25,968.25,5
20130501|2012-08-31 06:00,31,966,966,965.75,965.75,2
20130501|2012-08-31 09:30,31,961.5,961.5,957.5,957.5,4
20130501|2012-08-31 10:00,31,956.5,956.5,956.5,956.5,1
20130501|2012-08-31 11:00,31,954,955.5,954,955.5,3
20130501|2012-08-31 12:00,31,958.75,958.75,958.75,958.75,1
20130501|2012-08-31 13:00,31,962.75,962.75,962.75,962.75,2
20130501|2012-08-31 13:30,31,962.25,964.25,960.5,964.25,8
20130501|2012-09-04 07:00,4,969.5,969.5,969.5,969.5,1
20130501|2012-09-04 08:00,4,967.25,967.25,967.25,967.25,3
20130501|2012-09-04 08:30,4,965,965,965,965,1
20130501|2012-09-04 09:30,4,968.75,968.75,968.75,968.75,1
20130501|2012-09-04 10:00,4,968.5,968.5,968.5,968.5,1
20130501|2012-09-04 10:30,4,968.5,969,968.5,969,6
20130501|2012-09-04 11:00,4,962.25,962.25,960,960,7
20130501|2012-09-04 11:30,4,962.5,963.5,959.5,959.5,9
20130501|2012-09-04 12:30,4,959.5,959.5,959.5,959.5,1
20130501|2012-09-04 13:00,4,954.5,954.5,954.5,954.5,1
20130501|2012-09-04 13:30,4,954.5,965.5,954.5,964,12
20130501|2012-09-05 05:30,5,958.5,958.5,958.5,958.5,1
20130501|2012-09-05 07:30,5,958.25,961.25,958.25,961.25,2
20130501|2012-09-05 09:00,5,958.25,958.25,958.25,958.25,1
20130501|2012-09-05 09:30,5,956.75,956.75,953.25,954.5,9
20130501|2012-09-05 10:00,5,954.5,954.5,952.75,952.75,11
20130501|2012-09-05 11:00,5,952,953.25,952,953.25,14
20130501|2012-09-05 11:30,5,951.75,951.75,951.75,951.75,1
20130501|2012-09-05 12:30,5,951.25,951.25,951.25,951.25,1
20130501|2012-09-05 13:00,5,950,950,950,950,1
20130501|2012-09-05 13:30,5,947,947,946.5,946.5,3
20130501|2012-09-06 05:30,6,954.5,954.5,954.5,954.5,1
20130501|2012-09-06 08:30,6,951.75,951.75,951.75,951.75,1
20130501|2012-09-06 09:00,6,952.25,952.25,952.25,952.25,2
20130501|2012-09-06 09:30,6,953.25,953.25,953.25,953.25,1
20130501|2012-09-06 10:00,6,951.5,951.5,951.5,951.5,1
20130501|2012-09-06 10:30,6,957,960.75,957,960.75,4
20130501|2012-09-06 12:00,6,964.5,964.5,964.5,964.5,1
20130501|2012-09-06 13:30,6,964.5,966.25,964,964.75,49
20130501|2012-09-07 07:30,7,965.5,966.25,965.5,966.25,9
20130501|2012-09-07 08:00,7,962.5,962.5,962.5,962.5,4
20130501|2012-09-07 08:30,7,961.75,961.75,961.75,961.75,1
20130501|2012-09-07 09:00,7,961.75,961.75,961.25,961.25,2
20130501|2012-09-07 09:30,7,962.75,967.5,962.75,967.5,8
20130501|2012-09-07 10:30,7,969.75,972.5,969.75,972.5,3
20130501|2012-09-07 11:00,7,977,979,977,977.25,5
20130501|2012-09-07 12:00,7,974.5,979,974.5,979,28
20130501|2012-09-07 12:30,7,978,978,978,978,2
20130501|2012-09-07 13:00,7,975.5,975.5,975.5,975.5,1
20130501|2012-09-07 13:30,7,975.5,975.5,972,972,18
20130501|2012-09-10 02:00,10,974.75,974.75,974.75,974.75,4
20130501|2012-09-10 02:30,10,975.75,975.75,975.75,975.75,1
20130501|2012-09-10 06:30,10,972.5,972.5,972.5,972.5,1
20130501|2012-09-10 07:00,10,975.25,975.25,975.25,975.25,1
20130501|2012-09-10 08:30,10,969.5,969.5,967.75,967.75,2
20130501|2012-09-10 09:00,10,969,969,969,969,1
20130501|2012-09-10 09:30,10,970,970.5,965.5,968.25,9
20130501|2012-09-10 10:00,10,967.5,968,967.5,968,2
20130501|2012-09-10 10:30,10,967,968.25,966.75,966.75,10
20130501|2012-09-10 11:00,10,968.5,970.5,968.5,970.5,6
20130501|2012-09-10 11:30,10,968.75,968.75,968.5,968.5,3
20130501|2012-09-10 12:00,10,966.5,966.5,962,962,5
20130501|2012-09-10 12:30,10,962.75,962.75,962.75,962.75,1
20130501|2012-09-10 13:00,10,962.5,962.75,961,961,6
20130501|2012-09-10 13:30,10,959.5,959.5,950.5,951.25,35
20130501|2012-09-11 07:30,11,953.75,957,953.75,957,29
20130501|2012-09-11 08:00,11,959,959,957.5,958.25,28
20130501|2012-09-11 08:30,11,960,960,960,960,1
20130501|2012-09-11 09:00,11,961.75,962,958.25,959,10
20130501|2012-09-11 09:30,11,960.5,960.5,956,956,4
20130501|2012-09-11 10:00,11,956,956,948.25,949.25,49
20130501|2012-09-11 10:30,11,950.25,950.5,949.75,950,5
20130501|2012-09-11 12:00,11,954.5,955,954.5,955,14
20130501|2012-09-11 12:30,11,954.25,954.25,949.5,949.5,14
20130501|2012-09-11 13:00,11,951,951.75,949,949.75,12
20130501|2012-09-11 13:30,11,949.5,952.5,948,952.5,55
20130501|2012-09-12 05:30,12,948.5,948.5,948.25,948.25,3
20130501|2012-09-12 07:30,12,948,948.75,944.5,944.5,9
20130501|2012-09-12 08:00,12,951.25,951.25,948.5,949.5,3
20130501|2012-09-12 08:30,12,949.5,953.75,948.75,953.75,14
20130501|2012-09-12 09:00,12,953.5,953.75,952.25,952.75,11
20130501|2012-09-12 09:30,12,950,951.25,948.25,949,10
20130501|2012-09-12 10:00,12,948.5,951.25,947.75,949,14
20130501|2012-09-12 10:30,12,949.75,949.75,947.5,948.75,5
20130501|2012-09-12 11:00,12,952.5,955.25,952.5,954.75,3
20130501|2012-09-12 11:30,12,954,954,953.5,953.5,3
20130501|2012-09-12 12:00,12,962.75,965,962.75,964.75,6
20130501|2012-09-12 12:30,12,962.5,963.25,960.75,960.75,17
20130501|2012-09-12 13:00,12,964.75,964.75,964.75,964.75,1
20130501|2012-09-12 13:30,12,963.75,968,963.75,968,11
20130501|2012-09-12 14:00,12,967,967,967,967,1
20130501|2012-09-13 07:00,13,972.5,972.5,972.5,972.5,1
20130501|2012-09-13 08:00,13,973.5,973.5,973.5,973.5,1
20130501|2012-09-13 08:30,13,970,970,970,970,5
20130501|2012-09-13 09:00,13,969.5,972,969.5,970.75,18
20130501|2012-09-13 09:30,13,971.75,973,970.75,970.75,5
20130501|2012-09-13 10:00,13,971.75,973.25,970.5,973.25,4
20130501|2012-09-13 10:30,13,974,974,974,974,1
20130501|2012-09-13 11:00,13,974.75,974.75,974.75,974.75,1
20130501|2012-09-13 11:30,13,974.5,975,973.5,973.5,14
20130501|2012-09-13 13:00,13,976.5,976.75,976.5,976.75,2
20130501|2012-09-13 13:30,13,977.5,980.5,977.25,978,8
20130501|2012-09-13 14:00,13,975.25,975.25,975.25,975.25,1
20130501|2012-09-14 01:30,14,975.75,975.75,975.75,975.75,1
20130501|2012-09-14 03:30,14,977.75,978.5,977.75,978.5,4
20130501|2012-09-14 05:30,14,989,989,988.75,988.75,2
20130501|2012-09-14 06:00,14,987.5,987.5,987.5,987.5,1
20130501|2012-09-14 06:30,14,986,986.75,986,986.75,2
20130501|2012-09-14 07:00,14,986.75,986.75,986.75,986.75,1
20130501|2012-09-14 08:00,14,986.5,988,986.5,988,2
20130501|2012-09-14 08:30,14,985.75,986.5,985.75,986.25,4
20130501|2012-09-14 09:00,14,987,988,987,988,3
20130501|2012-09-14 09:30,14,990.5,996,990.5,996,32
20130501|2012-09-14 10:00,14,996.25,997,993.75,994.25,24
20130501|2012-09-14 10:30,14,993.75,994.25,993.75,994.25,2
20130501|2012-09-14 11:00,14,993,993,992,992.5,3
20130501|2012-09-14 11:30,14,993,993.25,993,993.25,8
20130501|2012-09-14 12:00,14,985.5,992,985.5,991.75,4
20130501|2012-09-14 12:30,14,992.5,992.5,990.75,991.5,5
20130501|2012-09-14 13:00,14,991.75,994,989.25,989.25,16
20130501|2012-09-14 13:30,14,990,992.75,989.25,992.5,14
20130501|2012-09-17 06:30,17,981,981,981,981,1
20130501|2012-09-17 09:00,17,975,975,975,975,1
20130501|2012-09-17 09:30,17,974,974,960,960.75,18
20130501|2012-09-17 10:00,17,966,967,962.75,962.75,5
20130501|2012-09-17 10:30,17,961.75,961.75,960.5,960.5,2
20130501|2012-09-17 11:00,17,957.75,957.75,955,955,11
20130501|2012-09-17 11:30,17,959.75,959.75,959.75,959.75,1
20130501|2012-09-17 13:00,17,959.25,959.25,955.5,955.5,2
20130501|2012-09-17 13:30,17,954,954,945.25,945.5,49
20130501|2012-09-17 14:00,17,946,946,946,946,2
20130501|2012-09-18 05:30,18,950.5,950.5,950.5,950.5,1
20130501|2012-09-18 08:00,18,954.75,954.75,952,952,5
20130501|2012-09-18 08:30,18,952.75,954.75,950.25,954.75,9
20130501|2012-09-18 09:00,18,954.75,954.75,953.75,953.75,3
20130501|2012-09-18 09:30,18,952.25,952.25,948.5,952,6
20130501|2012-09-18 10:00,18,952.25,952.5,946.25,946.25,10
20130501|2012-09-18 10:30,18,947.5,948.75,947,947,6
20130501|2012-09-18 11:00,18,946.5,946.5,946.5,946.5,17
20130501|2012-09-18 12:00,18,947,947,945,945,11
20130501|2012-09-18 12:30,18,943.5,943.5,938.75,938.75,7
20130501|2012-09-18 13:00,18,937.75,940.25,937.5,940.25,6
20130501|2012-09-18 13:30,18,939.5,940.75,936.75,940.25,24
20130501|2012-09-19 07:00,19,950.25,950.25,950.25,950.25,1
20130501|2012-09-19 08:00,19,953.25,953.25,953.25,953.25,1
20130501|2012-09-19 08:30,19,949.5,950.25,949.5,950.25,3
20130501|2012-09-19 09:00,19,953.75,953.75,953.75,953.75,1
20130501|2012-09-19 09:30,19,951,951,945,945,8
20130501|2012-09-19 10:00,19,947.5,947.5,947.5,947.5,2
20130501|2012-09-19 10:30,19,949.5,950.5,949.5,949.75,5
20130501|2012-09-19 11:00,19,951.5,951.5,951.5,951.5,1
20130501|2012-09-19 12:00,19,952.75,952.75,952.75,952.75,1
20130501|2012-09-19 12:30,19,950.75,950.75,950.75,950.75,4
20130501|2012-09-19 13:30,19,950.25,958.75,950.25,957.25,13
20130501|2012-09-20 05:30,20,955.25,955.25,955.25,955.25,1
20130501|2012-09-20 06:00,20,955.5,957.5,955.5,957.5,2
20130501|2012-09-20 07:00,20,956.5,956.5,956.5,956.5,1
20130501|2012-09-20 07:30,20,957,957,957,957,1
20130501|2012-09-20 08:30,20,958.75,958.75,958.75,958.75,1
20130501|2012-09-20 09:00,20,956.75,956.75,956.75,956.75,1
20130501|2012-09-20 09:30,20,956,964,954.5,964,11
20130501|2012-09-20 10:00,20,965.25,966,964.75,964.75,5
20130501|2012-09-20 10:30,20,967,967,966.5,966.5,3
20130501|2012-09-20 11:30,20,951.75,951.75,948.25,948.75,13
20130501|2012-09-20 12:00,20,951.25,951.25,950.5,950.5,2
20130501|2012-09-20 12:30,20,955.25,956.5,955.25,955.25,4
20130501|2012-09-20 13:00,20,955,955.5,955,955.5,2
20130501|2012-09-20 13:30,20,955.5,956.5,954.5,956.5,20
20130501|2012-09-20 14:00,20,957.25,957.25,957.25,957.25,1
20130501|2012-09-21 05:30,21,964.5,964.5,964.5,964.5,1
20130501|2012-09-21 07:00,21,965,965,965,965,1
20130501|2012-09-21 08:30,21,966.25,966.25,966.25,966.25,1
20130501|2012-09-21 09:00,21,968.5,968.5,967,967,2
20130501|2012-09-21 09:30,21,967,968.75,965.75,968,4
20130501|2012-09-21 10:00,21,967,971.5,967,971.5,11
20130501|2012-09-21 10:30,21,971.75,973.75,971.5,971.5,3
20130501|2012-09-21 11:00,21,971.25,971.5,971.25,971.5,2
20130501|2012-09-21 11:30,21,972,972.75,971.5,972.75,4
20130501|2012-09-21 12:30,21,970.75,970.75,970.75,970.75,1
20130501|2012-09-21 13:00,21,968.75,969.5,968.5,968.5,4
20130501|2012-09-21 13:30,21,968.25,972.5,968.25,972,14
20130501|2012-09-24 08:00,24,966.25,966.25,966.25,966.25,1
20130501|2012-09-24 08:30,24,966.25,966.25,966.25,966.25,1
20130501|2012-09-24 09:00,24,962.75,964,962,962,10
20130501|2012-09-24 09:30,24,963.5,963.5,957,957.25,10
20130501|2012-09-24 10:00,24,956.5,960.75,955.75,959.5,15
20130501|2012-09-24 10:30,24,962,962,962,962,2
20130501|2012-09-24 11:30,24,958.75,958.75,958.75,958.75,2
20130501|2012-09-24 12:00,24,958.25,958.25,958.25,958.25,2
20130501|2012-09-24 12:30,24,965.75,966.5,964.75,966.5,5
20130501|2012-09-24 13:00,24,965.5,970,965.5,969,8
20130501|2012-09-24 13:30,24,969,969.75,963.5,964.25,15
20130501|2012-09-24 17:00,25,958.75,958.75,958.75,958.75,3
20130501|2012-09-24 20:00,25,963,965.5,963,965.5,2
20130501|2012-09-24 21:30,25,964.75,964.75,964.75,964.75,1
20130501|2012-09-25 06:30,25,967.75,967.75,967.75,967.75,1
20130501|2012-09-25 08:00,25,968.5,968.5,968.5,968.5,1
20130501|2012-09-25 08:30,25,966.5,966.5,966.5,966.5,1
20130501|2012-09-25 09:30,25,959.75,959.75,955.25,955.25,5
20130501|2012-09-25 10:00,25,961.75,961.75,960,960,3
20130501|2012-09-25 10:30,25,960.5,961.5,960.5,960.75,5
20130501|2012-09-25 11:00,25,959,959,959,959,1
20130501|2012-09-25 11:30,25,957,957.25,956,957.25,16
20130501|2012-09-25 12:00,25,957,957,957,957,3
20130501|2012-09-25 12:30,25,958.25,958.25,958.25,958.25,1
20130501|2012-09-25 13:30,25,955.75,958.75,954.75,958.5,24
20130501|2012-09-26 05:30,26,954.5,954.5,954.25,954.25,2
20130501|2012-09-26 06:00,26,954.25,954.25,954.25,954.25,1
20130501|2012-09-26 07:30,26,952.5,952.5,951.75,952.5,4
20130501|2012-09-26 08:00,26,953,953,953,953,1
20130501|2012-09-26 08:30,26,952.25,952.25,952.25,952.25,1
20130501|2012-09-26 09:00,26,950.25,951,948,948,8
20130501|2012-09-26 09:30,26,948.5,949,945,945.75,12
20130501|2012-09-26 10:00,26,946,946,945,945,3
20130501|2012-09-26 10:30,26,945,945,941.75,941.75,49
20130501|2012-09-26 11:00,26,945,945,945,945,1
20130501|2012-09-26 11:30,26,947,947,947,947,1
20130501|2012-09-26 12:30,26,946.5,946.5,946.5,946.5,1
20130501|2012-09-26 13:00,26,943.75,947,943.75,946.75,4
20130501|2012-09-26 13:30,26,944,945.5,942.5,944,20
20130501|2012-09-26 17:00,27,944.5,944.5,943.75,943.75,2
20130501|2012-09-26 17:30,27,945.25,945.25,945.25,945.25,1
20130501|2012-09-26 18:00,27,945.75,945.75,945.75,945.75,1
20130501|2012-09-27 06:00,27,942.25,943,942.25,943,2
20130501|2012-09-27 07:00,27,941.5,941.5,941.5,941.5,1
20130501|2012-09-27 07:30,27,944.5,947.75,944.5,947.5,8
20130501|2012-09-27 08:30,27,941.25,941.25,940.5,940.75,31
20130501|2012-09-27 09:00,27,943,943,943,943,2
20130501|2012-09-27 09:30,27,945.75,945.75,942.25,942.25,6
20130501|2012-09-27 10:00,27,941.5,941.5,940,940,15
20130501|2012-09-27 10:30,27,938.75,938.75,938.75,938.75,3
20130501|2012-09-27 11:00,27,935.5,936.5,935,936.5,78
20130501|2012-09-27 11:30,27,935,935,935,935,84
20130501|2012-09-27 12:00,27,933,933,927.5,927.5,8
20130501|2012-09-27 13:00,27,928.5,928.5,927,927,3
20130501|2012-09-27 13:30,27,929.5,929.5,927,927,9
20130501|2012-09-27 14:00,27,927.25,927.25,926.5,926.5,2
20130501|2012-09-27 17:00,28,927.75,932.5,927.75,932.5,3
20130501|2012-09-28 05:30,28,928.5,928.5,926.75,927.75,4
20130501|2012-09-28 07:00,28,927,927,927,927,10
20130501|2012-09-28 07:30,28,930.25,944.25,930.25,943.25,9
20130501|2012-09-28 08:00,28,952.5,952.5,952.5,952.5,1
20130501|2012-09-28 08:30,28,949.75,949.75,948.75,949.5,7
20130501|2012-09-28 09:00,28,951,952,951,952,4
20130501|2012-09-28 09:30,28,957.75,961,957.75,961,7
20130501|2012-09-28 10:30,28,967.75,974.5,967,967,12
20130501|2012-09-28 11:00,28,968,969,967.75,969,4
20130501|2012-09-28 11:30,28,967.75,968.75,967.75,968.5,12
20130501|2012-09-28 12:00,28,968,968,968,968,1
20130501|2012-09-28 12:30,28,968.25,970,968.25,969.5,5
20130501|2012-09-28 13:00,28,969.75,973.25,969.75,972.5,8
20130501|2012-09-28 13:30,28,972,973.25,969,973.25,13
20130501|2012-10-01 07:00,1,963.5,963.5,963.5,963.5,1
20130501|2012-10-01 08:00,1,962.25,962.25,962.25,962.25,1
20130501|2012-10-01 09:00,1,962.5,962.5,962.5,962.5,5
20130501|2012-10-01 09:30,1,961.25,961.25,950.75,950.75,4
20130501|2012-10-01 10:00,1,955.75,956.25,955.25,956.25,3
20130501|2012-10-01 10:30,1,953.25,953.25,946.75,946.75,5
20130501|2012-10-01 11:00,1,945.75,947,944,947,7
20130501|2012-10-01 12:00,1,947,947,947,947,1
20130501|2012-10-01 12:30,1,947.75,948,946.25,946.25,5
20130501|2012-10-01 13:00,1,945.75,950.25,944.25,950.25,12
20130501|2012-10-01 13:30,1,950.5,954,948.75,953.25,30
20130501|2012-10-01 17:00,2,953,953,948.75,948.75,10
20130501|2012-10-02 07:30,2,939.75,941.25,939.75,941.25,2
20130501|2012-10-02 08:00,2,936.25,936.25,936.25,936.25,1
20130501|2012-10-02 08:30,2,939.75,939.75,939.75,939.75,1
20130501|2012-10-02 09:30,2,941.25,941.25,941.25,941.25,1
20130501|2012-10-02 10:00,2,938.75,938.75,938.75,938.75,1
20130501|2012-10-02 10:30,2,939,939,939,939,1
20130501|2012-10-02 11:30,2,939.25,939.25,939.25,939.25,1
20130501|2012-10-02 12:00,2,940.5,940.5,940,940,4
20130501|2012-10-02 12:30,2,937,938.75,937,938,5
20130501|2012-10-02 13:00,2,937.25,939,936.5,938,9
20130501|2012-10-02 13:30,2,939,942,938.25,941.5,19
20130501|2012-10-02 14:00,2,938.75,938.75,938.75,938.75,1
20130501|2012-10-03 06:00,3,934.75,934.75,934.75,934.75,1
20130501|2012-10-03 06:30,3,936.5,936.5,936.25,936.25,2
20130501|2012-10-03 07:00,3,936.25,936.25,936.25,936.25,1
20130501|2012-10-03 08:00,3,938,938.5,938,938.5,3
20130501|2012-10-03 09:00,3,935.75,935.75,935.75,935.75,5
20130501|2012-10-03 09:30,3,935.25,938.25,934.75,934.75,7
20130501|2012-10-03 10:00,3,934,934,933.5,933.5,2
20130501|2012-10-03 10:30,3,933.25,933.25,933.25,933.25,1
20130501|2012-10-03 11:00,3,937.25,937.25,937.25,937.25,1
20130501|2012-10-03 11:30,3,937,937,937,937,1
20130501|2012-10-03 12:00,3,938.5,939.25,938.5,939.25,2
20130501|2012-10-03 12:30,3,940.75,945,940.75,945,10
20130501|2012-10-03 13:00,3,949.75,949.75,946.75,946.75,6
20130501|2012-10-03 13:30,3,944.25,946.75,943,944.25,31
20130501|2012-10-04 07:00,4,947.75,947.75,947.75,947.75,1
20130501|2012-10-04 07:30,4,947,948,947,948,2
20130501|2012-10-04 08:00,4,945.5,950.25,945.5,949,4
20130501|2012-10-04 08:30,4,949.75,949.75,949.75,949.75,1
20130501|2012-10-04 09:00,4,952,952,952,952,1
20130501|2012-10-04 09:30,4,952.5,952.5,949.5,949.5,5
20130501|2012-10-04 10:00,4,949.75,949.75,949.75,949.75,1
20130501|2012-10-04 10:30,4,943,943,943,943,1
20130501|2012-10-04 11:00,4,942,946,942,946,4
20130501|2012-10-04 11:30,4,949.5,949.5,949.5,949.5,2
20130501|2012-10-04 13:00,4,945.5,945.5,945,945.5,3
20130501|2012-10-04 13:30,4,944.75,944.75,940.75,941.25,21
20130501|2012-10-05 07:30,5,938.5,938.5,937.25,937.25,3
20130501|2012-10-05 09:00,5,938.25,938.25,938.25,938.25,1
20130501|2012-10-05 09:30,5,938.25,940.75,937,940.75,6
20130501|2012-10-05 10:00,5,937,937.25,936.75,937.25,4
20130501|2012-10-05 10:30,5,939.25,939.25,935.25,936.5,23
20130501|2012-10-05 11:00,5,939,939,939,939,1
20130501|2012-10-05 13:00,5,935,935,934.5,935,3
20130501|2012-10-05 13:30,5,934.5,936.5,932,933.75,24
20130501|2012-10-07 19:30,8,939.75,939.75,939.75,939.75,1
20130501|2012-10-08 06:30,8,937.25,937.25,937.25,937.25,1
20130501|2012-10-08 09:00,8,937.25,937.25,937.25,937.25,1
20130501|2012-10-08 09:30,8,940.25,943,940.25,943,11
20130501|2012-10-08 10:00,8,943.25,943.25,940,940,10
20130501|2012-10-08 11:00,8,940.5,940.5,940.5,940.5,1
20130501|2012-10-08 11:30,8,940,940,940,940,3
20130501|2012-10-08 12:30,8,940,940,940,940,2
20130501|2012-10-08 13:00,8,939.25,939.25,937.25,937.25,10
20130501|2012-10-08 13:30,8,936.25,938.75,935.25,936.75,34
20130501|2012-10-08 14:00,8,936,936.75,935.5,935.5,40
20130501|2012-10-08 21:30,9,940.75,940.75,940.75,940.75,2
20130501|2012-10-09 05:30,9,943,943,943,943,1
20130501|2012-10-09 07:00,9,942.75,942.75,942.75,942.75,1
20130501|2012-10-09 07:30,9,944,944,944,944,1
20130501|2012-10-09 08:00,9,944,944,944,944,1
20130501|2012-10-09 08:30,9,944.5,946.25,944.5,946.25,4
20130501|2012-10-09 09:00,9,945.75,945.75,945.75,945.75,1
20130501|2012-10-09 09:30,9,945.25,945.25,943.5,944,12
20130501|2012-10-09 10:00,9,943.75,944.5,943.5,943.5,22
20130501|2012-10-09 10:30,9,944,944,944,944,1
20130501|2012-10-09 12:00,9,942.75,942.75,942.75,942.75,3
20130501|2012-10-09 12:30,9,942.5,942.5,942.5,942.5,2
20130501|2012-10-09 13:00,9,942.25,942.5,941.25,942.5,7
20130501|2012-10-09 13:30,9,942.5,942.5,940,940,17
20130501|2012-10-10 06:30,10,942.75,942.75,942.75,942.75,1
20130501|2012-10-10 07:30,10,942.75,942.75,942.75,942.75,8
20130501|2012-10-10 08:30,10,943,944.5,943,944.5,6
20130501|2012-10-10 09:00,10,942.25,942.5,941.75,942.5,3
20130501|2012-10-10 09:30,10,945.5,945.5,945.5,945.5,1
20130501|2012-10-10 10:00,10,946,946.5,945,946.5,11
20130501|2012-10-10 10:30,10,941,941,939.25,940.75,59
20130501|2012-10-10 11:00,10,941.5,943.25,941.5,943,3
20130501|2012-10-10 11:30,10,943,943.75,943,943.5,9
20130501|2012-10-10 12:00,10,943,943.75,943,943.75,10
20130501|2012-10-10 12:30,10,944.25,944.25,944.25,944.25,7
20130501|2012-10-10 13:00,10,945,945,943.25,944.5,13
20130501|2012-10-10 13:30,10,944.25,947.25,943,947.25,14
20130501|2012-10-10 14:00,10,947,947.25,946.5,947.25,26
20130501|2012-10-10 18:30,11,944,944,944,944,1
20130501|2012-10-10 19:00,11,944,944.75,943.75,944.75,4
20130501|2012-10-10 23:00,11,944,944,943.75,943.75,2
20130501|2012-10-11 05:30,11,944,944,943.75,943.75,2
20130501|2012-10-11 07:00,11,947.5,947.5,946.25,946.25,4
20130501|2012-10-11 07:30,11,959.75,964.5,958,959.25,21
20130501|2012-10-11 08:00,11,960.25,960.25,957.75,957.75,3
20130501|2012-10-11 08:30,11,956,956,954.75,954.75,8
20130501|2012-10-11 09:00,11,956.25,956.25,955,955,2
20130501|2012-10-11 09:30,11,963.25,966.75,959.25,959.75,36
20130501|2012-10-11 10:00,11,964,964.5,962.75,962.75,4
20130501|2012-10-11 10:30,11,963.25,963.25,957.5,957.5,47
20130501|2012-10-11 11:00,11,959.75,961.75,957.75,958.5,64
20130501|2012-10-11 11:30,11,959.75,960,957,957,9
20130501|2012-10-11 12:30,11,960.25,961.25,960.25,961,10
20130501|2012-10-11 13:00,11,958.75,959.25,957.25,957.5,11
20130501|2012-10-11 13:30,11,959,961,956.75,957,11
20130501|2012-10-11 17:00,12,956.75,956.75,956.5,956.5,5
20130501|2012-10-12 00:30,12,955.25,955.25,955.25,955.25,1
20130501|2012-10-12 01:30,12,955.25,955.25,955.25,955.25,1
20130501|2012-10-12 07:30,12,952.25,952.25,952.25,952.25,1
20130501|2012-10-12 08:00,12,952.25,952.25,952.25,952.25,1
20130501|2012-10-12 08:30,12,953.25,953.25,953.25,953.25,1
20130501|2012-10-12 09:00,12,952.5,952.5,952,952,3
20130501|2012-10-12 09:30,12,952,952,943,945.5,77
20130501|2012-10-12 10:00,12,943.5,943.5,941.5,942.5,15
20130501|2012-10-12 10:30,12,940.75,940.75,940.25,940.25,6
20130501|2012-10-12 11:00,12,937.25,937.25,935.75,935.75,23
20130501|2012-10-12 11:30,12,941,941,940.5,940.5,6
20130501|2012-10-12 12:00,12,939,939.5,939,939.5,13
20130501|2012-10-12 12:30,12,938.75,938.75,938.75,938.75,5
20130501|2012-10-12 13:00,12,937.75,940,937.75,939,6
20130501|2012-10-12 13:30,12,939.25,939.25,935,935,26
20130501|2012-10-14 19:30,15,935,935,935,935,1
20130501|2012-10-14 20:00,15,935,935,935,935,1
20130501|2012-10-14 21:00,15,935.75,935.75,935.75,935.75,1
20130501|2012-10-14 22:30,15,935.75,935.75,935.75,935.75,3
20130501|2012-10-15 03:30,15,935,935,935,935,9
20130501|2012-10-15 05:00,15,935,935,935,935,8
20130501|2012-10-15 06:30,15,930.5,930.5,930,930,2
20130501|2012-10-15 07:30,15,933.5,934.75,933.5,934,20
20130501|2012-10-15 08:00,15,934,935.5,934,935.5,8
20130501|2012-10-15 08:30,15,937,937,934,935,15
20130501|2012-10-15 09:30,15,932,932,930,930,11
20130501|2012-10-15 10:00,15,930.25,930.75,930.25,930.75,2
20130501|2012-10-15 10:30,15,931,932,930.5,932,17
20130501|2012-10-15 11:00,15,931.5,931.5,931,931,3
20130501|2012-10-15 12:00,15,930,930.5,930,930,21
20130501|2012-10-15 13:00,15,930.5,930.5,930.5,930.5,2
20130501|2012-10-15 13:30,15,931,934.25,931,933.25,38
20130501|2012-10-15 14:00,15,932.75,932.75,932.75,932.75,7
20130501|2012-10-15 18:00,16,939,939,939,939,2
20130501|2012-10-16 05:30,16,940,940,940,940,1
20130501|2012-10-16 06:00,16,939.75,941.5,939.75,941.5,5
20130501|2012-10-16 08:30,16,941,941,941,941,7
20130501|2012-10-16 09:00,16,939.75,939.75,938.75,938.75,5
20130501|2012-10-16 09:30,16,936.5,939.25,936.5,939.25,15
20130501|2012-10-16 10:00,16,937.25,937.25,934,936.5,21
20130501|2012-10-16 10:30,16,937,937,933,936.5,7
20130501|2012-10-16 11:00,16,936.75,937,936.25,936.25,31
20130501|2012-10-16 11:30,16,934.5,934.5,934.5,934.5,2
20130501|2012-10-16 12:00,16,933.25,933.25,932.25,932.25,10
20130501|2012-10-16 12:30,16,933.25,933.5,933.25,933.5,24
20130501|2012-10-16 13:00,16,933.75,933.75,931.5,931.5,9
20130501|2012-10-16 13:30,16,934.75,935,932.25,932.75,43
20130501|2012-10-16 14:00,16,932.25,932.75,931.75,932.75,21
20130501|2012-10-16 17:30,17,931,931,931,931,1
20130501|2012-10-16 20:00,17,933,933,933,933,1
20130501|2012-10-16 20:30,17,933,933,933,933,1
20130501|2012-10-16 21:00,17,933.5,934.5,933.5,934.5,6
20130501|2012-10-16 22:00,17,935,935,935,935,2
20130501|2012-10-16 23:00,17,934.75,934.75,934.75,934.75,1
20130501|2012-10-17 02:00,17,935.5,936.5,935.5,935.5,10
20130501|2012-10-17 05:30,17,935,935,935,935,4
20130501|2012-10-17 06:00,17,935,936.5,935,936,4
20130501|2012-10-17 07:30,17,936.75,938.25,936.75,938.25,14
20130501|2012-10-17 08:00,17,938.25,938.25,938.25,938.25,1
20130501|2012-10-17 08:30,17,936.5,937,936.5,936.75,4
20130501|2012-10-17 09:00,17,936.5,938.5,936.25,936.5,23
20130501|2012-10-17 09:30,17,936.5,936.5,935,935.5,25
20130501|2012-10-17 10:00,17,936.5,940,936.5,937.5,47
20130501|2012-10-17 10:30,17,939.5,939.5,937.5,937.5,5
20130501|2012-10-17 11:00,17,938.5,940.25,937.5,939.75,9
20130501|2012-10-17 11:30,17,938.25,938.5,937,937,45
20130501|2012-10-17 12:00,17,937.25,937.25,937.25,937.25,2
20130501|2012-10-17 12:30,17,937,938.25,937,938.25,10
20130501|2012-10-17 13:00,17,937.5,939,937.5,939,33
20130501|2012-10-17 13:30,17,938.75,943.5,938.5,943.5,43
20130501|2012-10-17 17:00,18,942.5,942.5,942.5,942.5,10
20130501|2012-10-17 20:30,18,943,943,943,943,3
20130501|2012-10-17 21:00,18,945,945,945,945,2
20130501|2012-10-18 00:00,18,945.5,946,945.5,946,3
20130501|2012-10-18 06:00,18,947.25,947.25,947.25,947.25,1
20130501|2012-10-18 08:30,18,947.5,947.5,947.5,947.5,1
20130501|2012-10-18 09:30,18,950,952.5,950,952.5,5
20130501|2012-10-18 10:00,18,953.5,954.5,953.5,953.5,6
20130501|2012-10-18 10:30,18,954.25,954.25,953,953.25,6
20130501|2012-10-18 11:00,18,953.25,954.25,952.5,954,33
20130501|2012-10-18 11:30,18,957.25,957.25,955.25,955.25,9
20130501|2012-10-18 12:00,18,954,954.75,954,954.75,2
20130501|2012-10-18 12:30,18,953.5,954.25,952.75,952.75,5
20130501|2012-10-18 13:00,18,953,953,951,951,2
20130501|2012-10-18 13:30,18,950,951.75,949.5,950.75,113
20130501|2012-10-18 21:00,19,949.5,949.5,949.5,949.5,1
20130501|2012-10-19 03:30,19,951,955,951,955,56
20130501|2012-10-19 04:00,19,951.25,953.25,951.25,953.25,3
20130501|2012-10-19 05:00,19,957.5,957.5,957.5,957.5,1
20130501|2012-10-19 05:30,19,958.25,959.25,958.25,958.5,3
20130501|2012-10-19 06:30,19,957.5,957.5,956.5,956.5,3
20130501|2012-10-19 07:00,19,956.25,956.25,956.25,956.25,1
20130501|2012-10-19 07:30,19,953,954.75,952.75,954.75,12
20130501|2012-10-19 08:00,19,953.75,954.5,953.75,954.5,4
20130501|2012-10-19 08:30,19,954.75,956.5,954,956.5,54
20130501|2012-10-19 09:00,19,955,957.75,955,957.75,11
20130501|2012-10-19 09:30,19,958.5,959.75,952.75,955.5,143
20130501|2012-10-19 10:00,19,955.5,959.25,955.5,959.25,14
20130501|2012-10-19 10:30,19,960,960,953.25,953.25,71
20130501|2012-10-19 11:00,19,954.75,956,954.75,956,63
20130501|2012-10-19 11:30,19,956,957.75,956,957.75,8
20130501|2012-10-19 12:00,19,959,959,957.5,958,50
20130501|2012-10-19 12:30,19,958,958,956,956,20
20130501|2012-10-19 13:00,19,957,957,951,951,15
20130501|2012-10-19 13:30,19,951,951,946,946,59
20130501|2012-10-19 14:00,19,946,946,945.25,945.25,16
20130501|2012-10-21 17:00,22,949,949.25,949,949.25,2
20130501|2012-10-21 18:00,22,947.25,947.25,947.25,947.25,1
20130501|2012-10-21 20:00,22,949,949,948.5,948.5,2
20130501|2012-10-21 20:30,22,951,951,951,951,5
20130501|2012-10-22 06:00,22,955.75,955.75,955.75,955.75,1
20130501|2012-10-22 08:30,22,954.5,954.5,951.5,953.75,47
20130501|2012-10-22 09:00,22,953,955.75,953,955.25,28
20130501|2012-10-22 09:30,22,953.25,954.25,951.25,953.75,15
20130501|2012-10-22 10:00,22,953.75,954.5,953.75,954.5,9
20130501|2012-10-22 10:30,22,953.75,954.75,953.75,954.75,27
20130501|2012-10-22 11:00,22,955,955.5,954.25,954.25,38
20130501|2012-10-22 11:30,22,954.5,954.5,954,954.25,8
20130501|2012-10-22 12:00,22,955,956,954.5,955.5,20
20130501|2012-10-22 12:30,22,955,955,953,953,8
20130501|2012-10-22 13:00,22,952.5,952.5,952.5,952.5,3
20130501|2012-10-22 13:30,22,952.5,955,952.5,954.25,37
20130501|2012-10-22 14:00,22,954.25,954.25,954.25,954.25,6
20130501|2012-10-22 18:30,23,953,953,953,953,2
20130501|2012-10-22 19:30,23,953,953,953,953,1
20130501|2012-10-22 20:30,23,950.5,950.5,950.5,950.5,1
20130501|2012-10-23 07:30,23,945,945,945,945,1
20130501|2012-10-23 08:30,23,944.25,944.5,942,944.5,5
20130501|2012-10-23 09:00,23,946.75,946.75,946.75,946.75,1
20130501|2012-10-23 09:30,23,942,945.5,942,945.5,8
20130501|2012-10-23 10:00,23,946.5,946.5,945,945,8
20130501|2012-10-23 10:30,23,945.75,947.5,945.75,947.5,4
20130501|2012-10-23 11:00,23,948.5,951,948.5,950.5,3
20130501|2012-10-23 11:30,23,951.75,952.5,951.75,952.5,2
20130501|2012-10-23 12:00,23,953,953,953,953,3
20130501|2012-10-23 12:30,23,953.25,953.25,952,952,11
20130501|2012-10-23 13:00,23,952,953,951.75,951.75,12
20130501|2012-10-23 13:30,23,951.75,952.5,951,951,5
20130501|2012-10-23 14:00,23,949.75,949.75,949.75,949.75,2
20130501|2012-10-23 17:00,24,949.5,949.5,949.25,949.25,5
20130501|2012-10-24 03:00,24,950.5,950.5,950.5,950.5,1
20130501|2012-10-24 08:30,24,955,956.5,955,956.5,2
20130501|2012-10-24 09:00,24,960,961.75,960,961.75,22
20130501|2012-10-24 09:30,24,962.5,972.25,962.5,966,128
20130501|2012-10-24 10:00,24,967,969,966.25,966.5,14
20130501|2012-10-24 10:30,24,964.25,964.25,964.25,964.25,1
20130501|2012-10-24 11:00,24,961.5,961.75,961.5,961.75,2
20130501|2012-10-24 11:30,24,963.75,963.75,960,960,15
20130501|2012-10-24 12:00,24,963,963,963,963,3
20130501|2012-10-24 12:30,24,962,962,962,962,7
20130501|2012-10-24 13:00,24,963,963,962,962,6
20130501|2012-10-24 13:30,24,962,964,962,963,15
20130501|2012-10-24 17:00,25,962.25,962.25,960.75,961.5,9
20130501|2012-10-24 17:30,25,958,958,958,958,2
20130501|2012-10-24 18:00,25,958.75,958.75,958.75,958.75,1
20130501|2012-10-24 19:00,25,960.75,960.75,960.75,960.75,2
20130501|2012-10-25 00:00,25,963.5,963.5,963.5,963.5,1
20130501|2012-10-25 00:30,25,963,963,963,963,1
20130501|2012-10-25 01:00,25,963.25,963.25,963.25,963.25,8
20130501|2012-10-25 01:30,25,963,963,963,963,1
20130501|2012-10-25 08:00,25,965,965,964,964.25,9
20130501|2012-10-25 08:30,25,963.5,963.5,963.5,963.5,3
20130501|2012-10-25 09:00,25,964.25,965.75,964.25,965.75,4
20130501|2012-10-25 09:30,25,967,967,962,962,35
20130501|2012-10-25 10:00,25,961,961.5,961,961.5,5
20130501|2012-10-25 10:30,25,959,959,959,959,2
20130501|2012-10-25 11:00,25,958.75,959.25,958.75,959,15
20130501|2012-10-25 11:30,25,958.5,958.5,958.5,958.5,1
20130501|2012-10-25 12:00,25,957.5,958,957.5,958,11
20130501|2012-10-25 12:30,25,957,957.25,957,957.25,11
20130501|2012-10-25 13:00,25,957.25,957.25,957.25,957.25,1
20130501|2012-10-25 13:30,25,957.25,957.75,955.25,955.25,171
20130501|2012-10-25 14:00,25,956.75,956.75,955.5,956.75,22
20130501|2012-10-25 17:00,26,958,958.25,956.75,956.75,5
20130501|2012-10-26 07:30,26,957.5,957.5,957.5,957.5,5
20130501|2012-10-26 08:00,26,959,959,957.25,957.25,5
20130501|2012-10-26 08:30,26,959.75,959.75,959.25,959.5,20
20130501|2012-10-26 09:00,26,959.25,959.25,957.75,958,14
20130501|2012-10-26 09:30,26,958,958.75,956.5,957,70
20130501|2012-10-26 10:00,26,957.5,958.25,954.75,956,28
20130501|2012-10-26 10:30,26,956,956,956,956,11
20130501|2012-10-26 11:00,26,955.75,956.5,955.25,955.25,41
20130501|2012-10-26 11:30,26,956.75,956.75,956.75,956.75,2
20130501|2012-10-26 12:00,26,954.5,955,953.75,955,12
20130501|2012-10-26 12:30,26,954.75,954.75,948.25,950,29
20130501|2012-10-26 13:00,26,949.75,950.25,949.75,949.75,5
20130501|2012-10-26 13:30,26,950.75,951,950,951,144
20130501|2012-10-28 17:00,29,950,950,950,950,1
20130501|2012-10-28 18:00,29,950,950.5,950,950.5,2
20130501|2012-10-29 03:00,29,951.75,951.75,951.75,951.75,3
20130501|2012-10-29 08:30,29,952.25,952.5,951.25,952.25,9
20130501|2012-10-29 09:00,29,951,952.25,951,952.25,3
20130501|2012-10-29 09:30,29,951,951,949.25,950,45
20130501|2012-10-29 10:00,29,950.25,950.5,950.25,950.5,2
20130501|2012-10-29 10:30,29,949.25,949.25,949.25,949.25,10
20130501|2012-10-29 11:00,29,947,947.25,947,947.25,14
20130501|2012-10-29 11:30,29,949,949,949,949,2
20130501|2012-10-29 12:00,29,949.5,950.25,949.25,949.25,13
20130501|2012-10-29 12:30,29,948.25,948.25,948.25,948.25,1
20130501|2012-10-29 13:00,29,947.75,948.25,947.75,948.25,3
20130501|2012-10-29 13:30,29,948,949.25,948,948.5,13
20130501|2012-10-29 17:00,30,950,950.25,950,950,39
20130501|2012-10-29 18:00,30,949,949,949,949,1
20130501|2012-10-30 08:00,30,953.25,953.25,953.25,953.25,18
20130501|2012-10-30 09:00,30,954,954,954,954,1
20130501|2012-10-30 09:30,30,953.25,953.25,950,950,6
20130501|2012-10-30 10:00,30,951.5,951.5,951.5,951.5,1
20130501|2012-10-30 10:30,30,949,949,947.25,947.25,15
20130501|2012-10-30 11:00,30,950,950,948,948,13
20130501|2012-10-30 11:30,30,946.25,946.25,946.25,946.25,1
20130501|2012-10-30 12:00,30,946.25,947.25,945.25,945.25,24
20130501|2012-10-30 12:30,30,946,946,945.5,945.5,6
20130501|2012-10-30 13:00,30,945.5,947,945.5,947,15
20130501|2012-10-30 13:30,30,947.5,950,946.75,950,31
20130501|2012-10-30 17:00,31,950.75,950.75,950.5,950.5,6
20130501|2012-10-30 17:30,31,951,951.25,950.75,951.25,5
20130501|2012-10-30 18:00,31,951,951,951,951,2
20130501|2012-10-30 20:00,31,951,951.25,951,951.25,3
20130501|2012-10-31 05:00,31,957.75,957.75,957.75,957.75,3
20130501|2012-10-31 05:30,31,957.75,957.75,957.25,957.25,2
20130501|2012-10-31 06:00,31,956.5,956.5,956.25,956.25,2
20130501|2012-10-31 06:30,31,956,956,956,956,1
20130501|2012-10-31 07:00,31,953.75,955,953.5,953.5,15
20130501|2012-10-31 08:30,31,950,951,950,951,18
20130501|2012-10-31 09:00,31,950.75,950.75,950.5,950.5,3
20130501|2012-10-31 09:30,31,950.5,953,950,953,17
20130501|2012-10-31 10:00,31,954.5,961.25,954.5,961.25,19
20130501|2012-10-31 10:30,31,961.25,961.25,960.25,960.5,6
20130501|2012-10-31 11:00,31,959.25,959.25,958.75,958.75,5
20130501|2012-10-31 12:00,31,956.25,956.25,956,956,5
20130501|2012-10-31 13:00,31,954.75,954.75,953,954.5,19
20130501|2012-10-31 13:30,31,955,956,953.75,953.75,5
20130501|2012-10-31 14:00,31,953.5,954.5,953.25,954.25,14
20130501|2012-10-31 17:00,1,953,953,953,953,1
20130501|2012-10-31 17:30,1,953.5,953.5,953.5,953.5,1
20130501|2012-11-01 07:00,1,958,958,957.75,957.75,2
20130501|2012-11-01 08:00,1,957.5,957.5,957.5,957.5,2
20130501|2012-11-01 08:30,1,957,958.5,954,955.5,40
20130501|2012-11-01 09:00,1,956.25,956.25,956.25,956.25,12
20130501|2012-11-01 09:30,1,953.5,953.75,953,953,18
20130501|2012-11-01 10:00,1,956.25,957.75,956,957.75,19
20130501|2012-11-01 10:30,1,960.5,960.75,960,960.75,4
20130501|2012-11-01 11:00,1,962.25,963.25,962.25,962.5,50
20130501|2012-11-01 11:30,1,962.25,962.25,958.75,958.75,11
20130501|2012-11-01 12:00,1,957.5,957.5,957.5,957.5,1
20130501|2012-11-01 12:30,1,957.5,957.5,956.75,956.75,3
20130501|2012-11-01 13:30,1,955.75,956,953.5,953.75,139
20130501|2012-11-01 18:00,2,952,952.75,951.25,952.75,3
20130501|2012-11-01 21:30,2,954,954,954,954,2
20130501|2012-11-02 04:30,2,955.75,956.25,955.75,956,3
20130501|2012-11-02 05:00,2,956.5,957,956.5,957,2
20130501|2012-11-02 07:30,2,955.25,955.25,955.25,955.25,1
20130501|2012-11-02 08:30,2,953,953,953,953,1
20130501|2012-11-02 09:00,2,953.5,953.5,953,953,3
20130501|2012-11-02 09:30,2,951.25,952.5,950.25,951.75,62
20130501|2012-11-02 10:00,2,951.75,955.75,950.75,955.75,53
20130501|2012-11-02 10:30,2,956.25,960.25,956,959.75,26
20130501|2012-11-02 11:30,2,958,958,954,954,31
20130501|2012-11-02 12:00,2,953.5,953.5,953.5,953.5,1
20130501|2012-11-02 12:30,2,954,955,954,954.5,4
20130501|2012-11-02 13:00,2,953.75,953.75,953,953,9
20130501|2012-11-02 13:30,2,953.75,955.75,950.75,955.75,27
20130501|2012-11-02 14:00,2,954,954.75,953.75,954.75,22
20130501|2012-11-04 18:30,5,953,953,953,953,1
20130501|2012-11-05 06:00,5,955.5,955.5,955.5,955.5,1
20130501|2012-11-05 06:30,5,956.25,956.25,956.25,956.25,1
20130501|2012-11-05 07:00,5,956.75,956.75,956.5,956.5,2
20130501|2012-11-05 07:30,5,956.25,956.25,955.25,955.25,5
20130501|2012-11-05 08:00,5,956,956,956,956,10
20130501|2012-11-05 08:30,5,957,957,957,957,2
20130501|2012-11-05 09:00,5,956.5,956.5,956.5,956.5,2
20130501|2012-11-05 09:30,5,957.25,958.75,957.25,957.5,4
20130501|2012-11-05 10:00,5,959,959,959,959,1
20130501|2012-11-05 10:30,5,960.5,960.5,958.5,959,24
20130501|2012-11-05 11:00,5,959,959,958.5,958.5,11
20130501|2012-11-05 11:30,5,957.75,957.75,955.5,955.5,7
20130501|2012-11-05 12:30,5,954.5,955.25,954.5,955.25,2
20130501|2012-11-05 13:00,5,954,954.5,954,954.5,5
20130501|2012-11-05 13:30,5,953.25,954.5,952,952.5,57
20130501|2012-11-06 07:30,6,958.25,959,958,959,9
20130501|2012-11-06 08:00,6,957.5,957.5,957,957,4
20130501|2012-11-06 09:00,6,960,960.5,959.5,960.5,13
20130501|2012-11-06 09:30,6,960.5,960.5,959.5,960,9
20130501|2012-11-06 10:00,6,960.25,960.25,960.25,960.25,1
20130501|2012-11-06 10:30,6,960,961,960,961,54
20130501|2012-11-06 12:00,6,957,958,957,958,15
20130501|2012-11-06 12:30,6,958.5,958.5,957,957,7
20130501|2012-11-06 13:00,6,956.75,957.75,956.75,957,36
20130501|2012-11-06 13:30,6,957.75,961.25,957.75,961.25,18
20130501|2012-11-06 21:30,7,960.75,960.75,960.75,960.75,3
20130501|2012-11-06 22:00,7,960.75,960.75,960.75,960.75,1
20130501|2012-11-06 23:30,7,960.75,960.75,960.75,960.75,8
20130501|2012-11-07 00:00,7,960.75,960.75,960.75,960.75,4
20130501|2012-11-07 02:00,7,963,963,963,963,2
20130501|2012-11-07 03:30,7,964,964,964,964,1
20130501|2012-11-07 04:00,7,964,964,964,964,1
20130501|2012-11-07 04:30,7,965,965,965,965,2
20130501|2012-11-07 05:30,7,965.5,965.5,965.5,965.5,2
20130501|2012-11-07 06:30,7,961.5,961.5,961.5,961.5,2
20130501|2012-11-07 07:30,7,964.5,965.75,964.5,964.5,60
20130501|2012-11-07 08:00,7,963,963,963,963,2
20130501|2012-11-07 08:30,7,964.5,964.5,964.5,964.5,1
20130501|2012-11-07 09:00,7,960.75,960.75,960.75,960.75,2
20130501|2012-11-07 09:30,7,961.5,979.25,961.5,973.25,114
20130501|2012-11-07 10:00,7,973,973.25,971,971.75,47
20130501|2012-11-07 10:30,7,972.5,973.75,972.5,972.75,18
20130501|2012-11-07 11:00,7,972.25,973.75,971.5,973.75,94
20130501|2012-11-07 11:30,7,972.75,973.75,972,972,44
20130501|2012-11-07 12:00,7,973,974.5,973,974,109
20130501|2012-11-07 12:30,7,974.5,974.5,973,973.25,107
20130501|2012-11-07 13:00,7,974.25,974.25,969.5,969.5,23
20130501|2012-11-07 13:30,7,969.5,974.25,967.25,972.75,189
20130501|2012-11-07 17:00,8,972.25,972.25,968.5,968.5,20
20130501|2012-11-07 21:30,8,970,970,970,970,6
20130501|2012-11-07 23:00,8,971,971,970.75,971,6
20130501|2012-11-08 00:30,8,971.5,971.5,971.5,971.5,2
20130501|2012-11-08 04:00,8,972,972,972,972,2
20130501|2012-11-08 05:30,8,973,973,973,973,1
20130501|2012-11-08 06:00,8,973,973,972.75,972.75,9
20130501|2012-11-08 06:30,8,972.75,973,972.75,973,8
20130501|2012-11-08 07:30,8,966.25,968.5,966.25,968.5,2
20130501|2012-11-08 08:00,8,968,968,967.25,967.25,10
20130501|2012-11-08 08:30,8,967.5,968.25,965,965.5,28
20130501|2012-11-08 09:00,8,965.75,967.25,965.75,967.25,7
20130501|2012-11-08 09:30,8,971,974.5,967,974.5,40
20130501|2012-11-08 10:00,8,974.75,977,972.5,977,70
20130501|2012-11-08 10:30,8,977.5,977.5,972.75,974.5,68
20130501|2012-11-08 11:00,8,974,975,974,975,24
20130501|2012-11-08 11:30,8,975.25,976,975.25,976,7
20130501|2012-11-08 12:00,8,974.75,974.75,972.5,973.25,44
20130501|2012-11-08 12:30,8,973.5,976,973.5,975.5,32
20130501|2012-11-08 13:00,8,976,976.5,974.75,976,45
20130501|2012-11-08 13:30,8,975.5,977.25,971.75,973.5,527
20130501|2012-11-08 14:00,8,973.25,974,972.25,972.5,18
20130501|2012-11-08 17:00,9,969.5,969.75,969.5,969.75,7
20130501|2012-11-08 22:00,9,972.25,972.25,972.25,972.25,2
20130501|2012-11-08 23:00,9,972,972,972,972,2
20130501|2012-11-09 00:30,9,973.25,973.25,973.25,973.25,2
20130501|2012-11-09 05:00,9,971.75,971.75,971.75,971.75,1
20130501|2012-11-09 06:30,9,973,973,971.75,972.5,29
20130501|2012-11-09 07:00,9,972.5,972.5,971.25,971.25,13
20130501|2012-11-09 07:30,9,971.25,981,964,964,44
20130501|2012-11-09 08:00,9,964,966.5,964,966.5,2
20130501|2012-11-09 08:30,9,967,968,967,968,5
20130501|2012-11-09 09:00,9,969,969.75,968,968.5,24
20130501|2012-11-09 09:30,9,969.25,972.25,968.75,971.25,68
20130501|2012-11-09 10:00,9,973.25,975.75,973.25,975.5,50
20130501|2012-11-09 10:30,9,974,974,968,968.5,60
20130501|2012-11-09 11:00,9,965.5,967.25,965.25,967.25,8
20130501|2012-11-09 11:30,9,968,969,968,969,12
20130501|2012-11-09 12:00,9,965.25,965.25,964.5,965.25,23
20130501|2012-11-09 12:30,9,966.5,967,965,966.5,49
20130501|2012-11-09 13:00,9,965.5,965.5,963.75,964.75,20
20130501|2012-11-09 13:30,9,965.25,966.5,963.5,966.5,251
20130501|2012-11-09 14:00,9,968.25,968.25,967,967,3
20130501|2012-11-11 17:00,12,966,966,962.75,962.75,17
20130501|2012-11-11 19:00,12,961.75,961.75,961.75,961.75,2
20130501|2012-11-11 20:00,12,959.5,959.5,959.5,959.5,1
20130501|2012-11-11 20:30,12,959.75,959.75,959.75,959.75,1
20130501|2012-11-11 21:00,12,960.5,960.5,960.5,960.5,1
20130501|2012-11-12 02:00,12,956.75,956.75,956.75,956.75,2
20130501|2012-11-12 02:30,12,958.25,958.25,958.25,958.25,1
20130501|2012-11-12 04:00,12,960.5,960.5,960.5,960.5,1
20130501|2012-11-12 05:30,12,959.75,959.75,959.5,959.5,3
20130501|2012-11-12 07:30,12,959,959,959,959,2
20130501|2012-11-12 08:00,12,960.5,960.5,960.25,960.25,2
20130501|2012-11-12 08:30,12,958.75,959,958.75,959,2
20130501|2012-11-12 09:00,12,959.5,960,955.25,955.25,16
20130501|2012-11-12 09:30,12,954,954,952,954,17
20130501|2012-11-12 10:00,12,950.25,950.25,942,942,82
20130501|2012-11-12 10:30,12,942,942,939,939.75,13
20130501|2012-11-12 11:00,12,942.75,945.5,941,945,63
20130501|2012-11-12 11:30,12,945,945,943.25,943.25,13
20130501|2012-11-12 12:00,12,941.25,942.5,940.75,942.25,26
20130501|2012-11-12 12:30,12,942.25,942.75,939.75,939.75,26
20130501|2012-11-12 13:00,12,941,945,941,944.75,25
20130501|2012-11-12 13:30,12,946.75,946.75,939.5,940.5,279
20130501|2012-11-12 14:00,12,942,942.5,940.25,940.25,21
20130501|2012-11-12 17:00,13,942,943,942,942,4
20130501|2012-11-12 18:30,13,943.75,943.75,943.75,943.75,1
20130501|2012-11-12 22:30,13,944,944,944,944,1
20130501|2012-11-13 00:30,13,942,942,942,942,1
20130501|2012-11-13 01:00,13,943.75,943.75,943.75,943.75,18
20130501|2012-11-13 05:30,13,945.75,945.75,945.75,945.75,7
20130501|2012-11-13 07:00,13,944,944,943.5,943.5,8
20130501|2012-11-13 07:30,13,942.25,942.25,941.75,941.75,6
20130501|2012-11-13 08:00,13,943.5,944.5,942,942,4
20130501|2012-11-13 08:30,13,942.5,942.5,942.25,942.25,4
20130501|2012-11-13 09:00,13,940.25,940.25,940,940,4
20130501|2012-11-13 09:30,13,940,940.25,937.25,939.75,74
20130501|2012-11-13 10:00,13,940.25,940.25,935.75,936,39
20130501|2012-11-13 10:30,13,935.75,937.25,935.5,937.25,10
20130501|2012-11-13 11:00,13,937.5,937.5,935,935.5,5
20130501|2012-11-13 11:30,13,936.25,936.25,933.5,933.5,14
20130501|2012-11-13 12:00,13,933.5,936,933.5,936,13
20130501|2012-11-13 13:00,13,935.25,935.25,935.25,935.25,3
20130501|2012-11-13 13:30,13,937.25,942.25,937.25,938,271
20130501|2012-11-13 14:00,13,938,938,938,938,1
20130501|2012-11-13 20:30,14,940.75,940.75,940.5,940.5,22
20130501|2012-11-13 21:30,14,941,941,940,940,5
20130501|2012-11-13 22:00,14,940.25,940.25,940.25,940.25,4
20130501|2012-11-13 22:30,14,940.25,940.25,940.25,940.25,110
20130501|2012-11-14 00:30,14,940.25,940.25,940.25,940.25,9
20130501|2012-11-14 02:00,14,941.25,941.25,941.25,941.25,2
20130501|2012-11-14 02:30,14,940.5,943.25,940.5,943.25,21
20130501|2012-11-14 05:30,14,945.25,945.25,945.25,945.25,2
20130501|2012-11-14 06:00,14,945.25,945.25,945.25,945.25,2
20130501|2012-11-14 08:00,14,943.75,944.75,943.75,944.75,7
20130501|2012-11-14 08:30,14,944.5,945.75,944.5,945.75,6
20130501|2012-11-14 09:30,14,943,943,937.75,939,17
20130501|2012-11-14 10:00,14,939.75,943.25,939.75,943.25,7
20130501|2012-11-14 10:30,14,940.75,940.75,940.75,940.75,4
20130501|2012-11-14 11:00,14,943,945.5,943,945.5,22
20130501|2012-11-14 11:30,14,943.5,943.5,943.5,943.5,2
20130501|2012-11-14 12:00,14,943.5,943.5,943.5,943.5,4
20130501|2012-11-14 12:30,14,942.25,943.75,942.25,943.5,14
20130501|2012-11-14 13:30,14,941,941.25,940.25,940.5,11
20130501|2012-11-14 22:00,15,941.25,941.25,940.5,940.5,14
20130501|2012-11-14 22:30,15,940.5,940.5,940.5,940.5,1
20130501|2012-11-14 23:30,15,940.5,940.5,940.5,940.5,4
20130501|2012-11-15 03:30,15,942,942,942,942,9
20130501|2012-11-15 06:00,15,944,945.25,944,945.25,20
20130501|2012-11-15 08:30,15,942.5,942.5,942.5,942.5,2
20130501|2012-11-15 09:00,15,944,945,944,945,5
20130501|2012-11-15 09:30,15,943,944,942.5,942.5,6
20130501|2012-11-15 10:30,15,941.25,941.5,941,941,14
20130501|2012-11-15 11:00,15,940.75,940.75,938.75,938.75,20
20130501|2012-11-15 11:30,15,939.5,939.5,939.5,939.5,1
20130501|2012-11-15 13:30,15,935.25,939.5,934.5,937,16
20130501|2012-11-15 14:00,15,936.75,937.25,936.75,937.25,2
20130501|2012-11-15 17:00,16,937.5,937.5,937.5,937.5,1
20130501|2012-11-15 21:00,16,938.75,938.75,938,938,11
20130501|2012-11-15 22:30,16,937.75,937.75,937.75,937.75,7
20130501|2012-11-16 00:30,16,937.5,937.5,936.75,936.75,4
20130501|2012-11-16 02:30,16,936.75,936.75,936,936,7
20130501|2012-11-16 04:00,16,936,936,934.25,934.25,3
20130501|2012-11-16 05:00,16,935,935,935,935,2
20130501|2012-11-16 05:30,16,935,935,935,935,5
20130501|2012-11-16 06:00,16,935,935,935,935,1
20130501|2012-11-16 06:30,16,933.75,933.75,933.75,933.75,2
20130501|2012-11-16 07:00,16,935.25,935.25,935.25,935.25,1
20130501|2012-11-16 07:30,16,936,940.25,936,940.25,16
20130501|2012-11-16 08:00,16,938,938,938,938,13
20130501|2012-11-16 08:30,16,935,935,935,935,4
20130501|2012-11-16 09:00,16,933,933,933,933,21
20130501|2012-11-16 09:30,16,930.5,930.5,929,929,17
20130501|2012-11-16 10:00,16,928.75,929,926.25,926.25,48
20130501|2012-11-16 10:30,16,925.75,932,925,932,123
20130501|2012-11-16 11:00,16,928.25,932.25,928.25,930.25,18
20130501|2012-11-16 11:30,16,931,931,928.5,928.5,10
20130501|2012-11-16 12:30,16,928,928,928,928,4
20130501|2012-11-16 13:00,16,928,929,928,929,6
20130501|2012-11-16 13:30,16,929,932.75,929,929.5,32
20130501|2012-11-16 14:00,16,928.25,928.25,928.25,928.25,4
20130501|2012-11-18 20:00,19,927,927,927,927,1
20130501|2012-11-18 23:00,19,927,927,926.5,926.5,13
20130501|2012-11-18 23:30,19,927,927,927,927,1
20130501|2012-11-19 00:00,19,927,927.75,927,927.75,6
20130501|2012-11-19 01:30,19,929.5,929.5,929.5,929.5,1
20130501|2012-11-19 03:30,19,928.5,928.5,928.5,928.5,2
20130501|2012-11-19 04:30,19,929.5,929.5,929.5,929.5,1
20130501|2012-11-19 05:00,19,929,929,929,929,1
20130501|2012-11-19 05:30,19,929.25,929.5,929.25,929.5,4
20130501|2012-11-19 07:00,19,929.5,929.5,929.5,929.5,5
20130501|2012-11-19 08:00,19,927.5,928.25,927.5,927.75,3
20130501|2012-11-19 08:30,19,928.5,931.25,928,931.25,23
20130501|2012-11-19 09:00,19,931.25,931.25,929,929,19
20130501|2012-11-19 09:30,19,929,929,926.5,926.5,16
20130501|2012-11-19 10:00,19,932,932,932,932,1
20130501|2012-11-19 10:30,19,931,931,931,931,1
20130501|2012-11-19 11:00,19,933.75,934,933.5,934,14
20130501|2012-11-19 11:30,19,932.75,932.75,931,931,10
20130501|2012-11-19 12:00,19,929.25,930.25,927.5,927.75,20
20130501|2012-11-19 12:30,19,927.75,927.75,925.75,927,14
20130501|2012-11-19 13:00,19,927.25,929.25,927.25,929.25,8
20130501|2012-11-19 13:30,19,930,930.25,928,928,55
20130501|2012-11-19 14:00,19,928,928,928,928,6
20130501|2012-11-19 17:00,20,927,928.25,927,928.25,3
20130501|2012-11-19 17:30,20,929.25,929.25,929.25,929.25,1
20130501|2012-11-19 21:30,20,931.5,931.5,931.5,931.5,1
20130501|2012-11-20 00:00,20,929,929,929,929,2
20130501|2012-11-20 01:30,20,927.75,927.75,927.75,927.75,1
20130501|2012-11-20 02:00,20,927.75,927.75,927.75,927.75,2
20130501|2012-11-20 03:00,20,927.5,927.5,927.5,927.5,1
20130501|2012-11-20 05:00,20,927.5,927.5,927.5,927.5,5
20130501|2012-11-20 05:30,20,927.5,927.5,927.5,927.5,2
20130501|2012-11-20 06:00,20,927.5,927.5,927.5,927.5,3
20130501|2012-11-20 07:00,20,925.75,925.75,925.75,925.75,1
20130501|2012-11-20 08:00,20,927.25,927.5,927.25,927.5,22
20130501|2012-11-20 08:30,20,927.5,930,927,930,16
20130501|2012-11-20 09:00,20,930,930,930,930,2
20130501|2012-11-20 09:30,20,930,932.5,930,932.5,19
20130501|2012-11-20 10:00,20,932.25,935.5,932.25,933.5,120
20130501|2012-11-20 10:30,20,936.5,936.75,935.75,936.75,14
20130501|2012-11-20 11:00,20,937.25,937.25,936,936,34
20130501|2012-11-20 11:30,20,934.5,934.5,933.5,934,24
20130501|2012-11-20 12:00,20,935,935,934,934,18
20130501|2012-11-20 12:30,20,933,934,933,933,44
20130501|2012-11-20 13:00,20,933,934,933,933,17
20130501|2012-11-20 13:30,20,933,933.25,932.25,932.25,41
20130501|2012-11-20 17:00,21,932.75,932.75,930,930,6
20130501|2012-11-20 23:00,21,930.5,930.75,930.5,930.75,3
20130501|2012-11-20 23:30,21,930.75,930.75,930.25,930.25,16
20130501|2012-11-21 00:00,21,931.25,931.25,931.25,931.25,2
20130501|2012-11-21 01:00,21,931.25,931.75,931.25,931.75,2
20130501|2012-11-21 04:00,21,931.5,931.5,931.5,931.5,4
20130501|2012-11-21 04:30,21,932,932,932,932,1
20130501|2012-11-21 05:00,21,932,932,932,932,4
20130501|2012-11-21 07:00,21,934.25,934.25,934.25,934.25,1
20130501|2012-11-21 07:30,21,934.75,934.75,934.75,934.75,3
20130501|2012-11-21 08:00,21,934,934,934,934,2
20130501|2012-11-21 08:30,21,934,936,934,936,7
20130501|2012-11-21 09:00,21,936.75,936.75,935.75,935.75,3
20130501|2012-11-21 09:30,21,935.5,937,934,936,120
20130501|2012-11-21 10:00,21,934.25,934.25,933.75,933.75,8
20130501|2012-11-21 10:30,21,934.5,934.5,934.5,934.5,3
20130501|2012-11-21 11:00,21,935,935,935,935,2
20130501|2012-11-21 11:30,21,934.5,934.5,934.5,934.5,5
20130501|2012-11-21 12:00,21,933.5,933.5,933.5,933.5,1
20130501|2012-11-21 12:30,21,933,934.25,933,934.25,58
20130501|2012-11-21 13:00,21,934.25,935,934.25,934.75,80
20130501|2012-11-21 13:30,21,934.5,934.5,932.5,932.75,41
20130501|2012-11-23 09:30,23,934,937.25,934,935.75,36
20130501|2012-11-23 10:30,23,935.75,935.75,935.75,935.75,1
20130501|2012-11-23 11:00,23,935.25,935.25,935.25,935.25,1
20130501|2012-11-23 11:30,23,935,935,932.25,935,37
20130501|2012-11-25 17:00,26,932,932,932,932,8
20130501|2012-11-25 18:00,26,933,933,933,933,5
20130501|2012-11-25 18:30,26,933,933,933,933,2
20130501|2012-11-25 19:00,26,933,933,933,933,6
20130501|2012-11-26 05:30,26,940,940,940,940,2
20130501|2012-11-26 06:30,26,938.75,938.75,938.75,938.75,2
20130501|2012-11-26 07:00,26,938.5,938.5,938.25,938.25,7
20130501|2012-11-26 07:30,26,938.5,938.5,938,938,2
20130501|2012-11-26 08:30,26,938,938,937,937,15
20130501|2012-11-26 09:00,26,936.75,936.75,936,936,10
20130501|2012-11-26 09:30,26,939,939,935.75,937.5,46
20130501|2012-11-26 10:00,26,936.5,938.5,936,937,87
20130501|2012-11-26 10:30,26,937.25,939,937.25,939,10
20130501|2012-11-26 11:00,26,938.25,939.25,938,938.5,40
20130501|2012-11-26 11:30,26,938.5,938.5,936,936,62
20130501|2012-11-26 12:00,26,936.75,936.75,936,936,27
20130501|2012-11-26 12:30,26,937,938,937,938,37
20130501|2012-11-26 13:00,26,938,938,936.75,937,10
20130501|2012-11-26 13:30,26,937.25,938.5,936,936,48
20130501|2012-11-26 19:00,27,938.5,939,938.5,939,2
20130501|2012-11-27 07:30,27,943.25,945.75,943.25,945.25,10
20130501|2012-11-27 08:00,27,942.75,942.75,941.75,941.75,8
20130501|2012-11-27 08:30,27,944,944,943.75,943.75,3
20130501|2012-11-27 09:00,27,943.5,944.25,943.5,944.25,3
20130501|2012-11-27 09:30,27,945.5,950,945.5,950,32
20130501|2012-11-27 10:00,27,950.75,952.25,949.5,952.25,29
20130501|2012-11-27 10:30,27,952,952,951.75,952,10
20130501|2012-11-27 11:00,27,952.5,952.5,950.5,950.5,14
20130501|2012-11-27 11:30,27,951.5,951.5,951.5,951.5,1
20130501|2012-11-27 12:00,27,952.25,952.25,951.25,951.5,24
20130501|2012-11-27 12:30,27,952,953.5,952,953.5,31
20130501|2012-11-27 13:00,27,953,957.25,953,957,50
20130501|2012-11-27 13:30,27,957,959.5,956,959,58
20130501|2012-11-27 17:00,28,958.5,958.5,957,957,3
20130501|2012-11-27 20:30,28,956.75,956.75,956.75,956.75,4
20130501|2012-11-27 23:00,28,958.25,958.5,958.25,958.5,4
20130501|2012-11-27 23:30,28,958.25,958.25,958.25,958.25,3
20130501|2012-11-28 04:30,28,958.5,958.5,958.5,958.5,4
20130501|2012-11-28 08:00,28,953.25,953.25,950.75,950.75,8
20130501|2012-11-28 08:30,28,950.25,950.75,950.25,950.75,12
20130501|2012-11-28 09:00,28,950.75,955,950.75,955,116
20130501|2012-11-28 09:30,28,957,964,957,964,89
20130501|2012-11-28 10:00,28,964,965.5,963.5,963.75,33
20130501|2012-11-28 10:30,28,964.5,964.5,963.75,963.75,17
20130501|2012-11-28 11:00,28,963.5,963.75,963.5,963.75,6
20130501|2012-11-28 11:30,28,963.75,963.75,963.5,963.5,4
20130501|2012-11-28 12:00,28,963.25,963.25,963.25,963.25,2
20130501|2012-11-28 12:30,28,963,963.75,963,963,6
20130501|2012-11-28 13:00,28,963,963.75,961.5,963,98
20130501|2012-11-28 13:30,28,961,963,960.5,961,40
20130501|2012-11-28 14:00,28,960.75,961,960.75,961,4
20130501|2012-11-28 17:00,29,957.75,959,957.75,959,2
20130501|2012-11-29 01:00,29,960.75,960.75,960.75,960.75,1
20130501|2012-11-29 01:30,29,961.25,961.25,961.25,961.25,2
20130501|2012-11-29 03:00,29,961.25,961.25,961.25,961.25,3
20130501|2012-11-29 06:00,29,961,961,961,961,16
20130501|2012-11-29 07:00,29,962,963.25,961,963.25,17
20130501|2012-11-29 07:30,29,961,963.25,961,963.25,5
20130501|2012-11-29 08:00,29,962.75,963.5,962,963.5,14
20130501|2012-11-29 08:30,29,963.5,963.75,962.25,963,39
20130501|2012-11-29 09:00,29,963,963.25,960,960.5,88
20130501|2012-11-29 09:30,29,960.75,965.5,960.75,962,65
20130501|2012-11-29 10:00,29,959.75,961,959.5,961,11
20130501|2012-11-29 10:30,29,960.25,960.5,960,960.25,9
20130501|2012-11-29 11:00,29,960.75,961,960.25,960.25,28
20130501|2012-11-29 11:30,29,955.25,957,955.25,957,10
20130501|2012-11-29 12:00,29,957.5,958.5,957.5,958.5,52
20130501|2012-11-29 12:30,29,958,958.75,957,957,15
20130501|2012-11-29 13:00,29,957,958.5,957,958.5,9
20130501|2012-11-29 13:30,29,957,962,957,962,330
20130501|2012-11-29 17:00,30,958.75,958.75,958,958,8
20130501|2012-11-29 17:30,30,958,958,957.75,957.75,137
20130501|2012-11-29 20:30,30,954.75,955.75,954.75,955.75,12
20130501|2012-11-29 21:30,30,953.25,953.25,953.25,953.25,10
20130501|2012-11-29 22:00,30,953.5,953.5,953.5,953.5,4
20130501|2012-11-30 01:30,30,954.25,954.25,954.25,954.25,9
20130501|2012-11-30 03:30,30,952.75,952.75,952.75,952.75,1
20130501|2012-11-30 04:00,30,952.5,953.25,952.5,953.25,2
20130501|2012-11-30 06:00,30,953.75,953.75,953.75,953.75,1
20130501|2012-11-30 06:30,30,954,954.75,953.5,953.5,10
20130501|2012-11-30 07:00,30,952.5,952.5,951.5,951.5,7
20130501|2012-11-30 07:30,30,953.5,953.5,953,953,5
20130501|2012-11-30 08:00,30,952.75,953.25,952.75,952.75,13
20130501|2012-11-30 08:30,30,953.25,955,953,955,29
20130501|2012-11-30 09:00,30,955,956.75,955,956.75,41
20130501|2012-11-30 09:30,30,956.5,956.5,952.75,953,279
20130501|2012-11-30 10:00,30,953,954,948,949.25,240
20130501|2012-11-30 10:30,30,949.25,949.25,948.5,948.5,23
20130501|2012-11-30 11:00,30,949.5,949.5,945.5,946.5,40
20130501|2012-11-30 11:30,30,945.25,946,945.25,945.75,16
20130501|2012-11-30 12:00,30,947,947.5,946.5,946.5,52
20130501|2012-11-30 12:30,30,946,947.5,945,947.5,28
20130501|2012-11-30 13:00,30,948.5,950,947.75,950,63
20130501|2012-11-30 13:30,30,948.75,948.75,945.5,946.5,63
20130501|2012-11-30 14:00,30,945.5,945.5,944.5,944.75,24
20130501|2012-12-02 17:00,3,951.5,958.25,947.25,947.75,28
20130501|2012-12-02 17:30,3,950.75,950.75,950.5,950.5,8
20130501|2012-12-02 18:30,3,951.75,951.75,951.75,951.75,2
20130501|2012-12-02 22:00,3,954,954,954,954,3
20130501|2012-12-02 22:30,3,954.5,954.5,954.5,954.5,1
20130501|2012-12-03 00:30,3,955.75,955.75,955.75,955.75,2
20130501|2012-12-03 01:30,3,953.75,953.75,953.75,953.75,1
20130501|2012-12-03 02:00,3,954.5,954.5,954.25,954.25,3
20130501|2012-12-03 02:30,3,952.75,952.75,952.25,952.25,10
20130501|2012-12-03 05:30,3,954,954,954,954,1
20130501|2012-12-03 07:00,3,954,954.75,954,954.75,10
20130501|2012-12-03 07:30,3,956.25,957,954.75,954.75,8
20130501|2012-12-03 08:00,3,955.75,955.75,955.25,955.25,4
20130501|2012-12-03 08:30,3,957.5,957.5,956.5,956.5,3
20130501|2012-12-03 09:00,3,953.75,954.25,953.75,954,6
20130501|2012-12-03 09:30,3,955,955.75,951.5,952.5,68
20130501|2012-12-03 10:00,3,950.5,952.5,950.25,951.5,96
20130501|2012-12-03 10:30,3,951.25,951.75,950.75,950.75,25
20130501|2012-12-03 11:00,3,950.25,950.25,949,949,7
20130501|2012-12-03 11:30,3,949,949.25,945,945,56
20130501|2012-12-03 12:00,3,945,945,941.25,941.75,56
20130501|2012-12-03 12:30,3,941.75,942.5,941.75,942.5,64
20130501|2012-12-03 13:00,3,942,942.75,941.25,941.5,22
20130501|2012-12-03 13:30,3,942.25,943.25,940.25,940.5,37
20130501|2012-12-03 14:00,3,940.75,941,940,941,15
20130501|2012-12-03 17:00,4,941.25,941.75,941.25,941.75,6
20130501|2012-12-03 17:30,4,941.75,941.75,941.75,941.75,1
20130501|2012-12-03 18:30,4,941.75,941.75,941.75,941.75,2
20130501|2012-12-03 19:30,4,941.25,941.25,941.25,941.25,1
20130501|2012-12-03 20:00,4,941.25,943,941.25,943,2
20130501|2012-12-03 22:00,4,941.25,941.25,940.25,940.25,8
20130501|2012-12-03 23:30,4,940,940,940,940,7
20130501|2012-12-04 00:00,4,939.5,939.5,939.25,939.25,2
20130501|2012-12-04 00:30,4,940,940,940,940,1
20130501|2012-12-04 01:00,4,939.25,939.75,939.25,939.75,2
20130501|2012-12-04 01:30,4,939.75,940.25,939.75,940.25,5
20130501|2012-12-04 04:00,4,942.5,942.5,942.5,942.5,1
20130501|2012-12-04 04:30,4,942.5,942.5,942.5,942.5,5
20130501|2012-12-04 06:30,4,940.5,940.5,940.5,940.5,7
20130501|2012-12-04 07:00,4,942,942,942,942,1
20130501|2012-12-04 07:30,4,940.5,942.5,940.5,942.5,12
20130501|2012-12-04 08:00,4,941.25,942.75,941.25,942.75,6
20130501|2012-12-04 08:30,4,942.5,942.75,942.5,942.75,3
20130501|2012-12-04 09:00,4,941.25,942.75,941,941.75,15
20130501|2012-12-04 09:30,4,943,945.25,943,944.25,20
20130501|2012-12-04 10:00,4,942,942,937.5,937.5,126
20130501|2012-12-04 10:30,4,938,939.25,938,938.25,26
20130501|2012-12-04 11:00,4,938.25,938.25,936,936,25
20130501|2012-12-04 11:30,4,935.75,936,935,935,32
20130501|2012-12-04 12:00,4,935.25,936.75,935.25,936.5,16
20130501|2012-12-04 12:30,4,936.75,938,936,938,47
20130501|2012-12-04 13:00,4,938.25,938.5,937,937,14
20130501|2012-12-04 13:30,4,936.75,939,936.5,938.75,61
20130501|2012-12-04 14:00,4,939.25,939.25,939.25,939.25,19
20130501|2012-12-04 17:00,5,939,939.75,939,939.75,2
20130501|2012-12-04 17:30,5,939.25,939.25,938.25,938.25,3
20130501|2012-12-04 20:30,5,939.25,939.25,939.25,939.25,1
20130501|2012-12-04 21:30,5,939.5,939.5,939.5,939.5,2
20130501|2012-12-04 22:00,5,938.25,938.25,938.25,938.25,2
20130501|2012-12-05 01:30,5,937,937.25,937,937.25,4
20130501|2012-12-05 02:00,5,937.75,937.75,937.75,937.75,1
20130501|2012-12-05 05:30,5,939.5,939.5,939.5,939.5,1
20130501|2012-12-05 08:00,5,939.25,939.25,938.5,938.5,6
20130501|2012-12-05 08:30,5,937.5,940,937.5,940,32
20130501|2012-12-05 09:00,5,938.5,940.25,938.5,940.25,24
20130501|2012-12-05 09:30,5,940,942.75,937.75,941.25,14
20130501|2012-12-05 10:00,5,940.25,945,939.25,945,77
20130501|2012-12-05 10:30,5,945,945,941.25,943,49
20130501|2012-12-05 11:00,5,943,943,942.25,942.25,15
20130501|2012-12-05 11:30,5,942.25,942.5,939,939.75,34
20130501|2012-12-05 12:00,5,939.75,942,939.75,942,35
20130501|2012-12-05 12:30,5,942.5,942.5,941.25,941.25,3
20130501|2012-12-05 13:00,5,941.75,945.5,941.25,945.5,82
20130501|2012-12-05 13:30,5,944.5,944.5,941.25,941.25,67
20130501|2012-12-05 14:00,5,941.25,941.25,941.25,941.25,3
20130501|2012-12-05 17:00,6,941.75,942.5,941.75,942.5,11
20130501|2012-12-05 17:30,6,943.75,943.75,943,943.25,13
20130501|2012-12-05 18:00,6,942.75,942.75,942.75,942.75,2
20130501|2012-12-05 19:00,6,943.25,943.25,943.25,943.25,1
20130501|2012-12-05 19:30,6,943.5,943.5,943.25,943.25,4
20130501|2012-12-05 20:00,6,942.5,942.5,942.5,942.5,2
20130501|2012-12-05 21:30,6,943.25,943.25,943.25,943.25,1
20130501|2012-12-05 22:00,6,942.5,942.5,942.5,942.5,11
20130501|2012-12-05 23:00,6,943.25,943.75,943.25,943.25,9
20130501|2012-12-05 23:30,6,942.75,942.75,942,942,12
20130501|2012-12-06 00:00,6,942.25,942.5,942.25,942.5,10
20130501|2012-12-06 00:30,6,942.5,942.5,942,942,3
20130501|2012-12-06 01:30,6,942.75,943.25,942.75,943.25,6
20130501|2012-12-06 03:00,6,944,944,942.75,942.75,2
20130501|2012-12-06 05:30,6,944.75,944.75,944.75,944.75,9
20130501|2012-12-06 06:00,6,944.75,944.75,944.75,944.75,2
20130501|2012-12-06 07:00,6,944.5,944.5,943,944.5,7
20130501|2012-12-06 07:30,6,942.25,943,942.25,942.75,5
20130501|2012-12-06 08:00,6,943.5,943.5,943.5,943.5,3
20130501|2012-12-06 08:30,6,943.25,943.25,942.5,942.5,21
20130501|2012-12-06 09:00,6,942.25,943,942.25,942.25,7
20130501|2012-12-06 09:30,6,942.5,943,939.5,940.5,117
20130501|2012-12-06 10:00,6,940.5,940.5,938.25,939.75,21
20130501|2012-12-06 10:30,6,939,939,939,939,7
20130501|2012-12-06 11:00,6,938.75,939.25,938.75,939.25,18
20130501|2012-12-06 11:30,6,938.75,939.25,937.5,937.5,25
20130501|2012-12-06 12:00,6,938,938,938,938,10
20130501|2012-12-06 12:30,6,938.25,938.25,938.25,938.25,3
20130501|2012-12-06 13:00,6,938,942.5,938,942,117
20130501|2012-12-06 13:30,6,943.25,945.5,941.75,945,152
20130501|2012-12-06 14:00,6,945,945.75,945,945.75,49
20130501|2012-12-06 17:00,7,945,945,945,945,5
20130501|2012-12-06 18:00,7,944.25,944.25,944.25,944.25,1
20130501|2012-12-06 19:00,7,944.75,944.75,944.75,944.75,1
20130501|2012-12-06 20:00,7,947,947,946.5,946.75,6
20130501|2012-12-06 20:30,7,947,947,947,947,3
20130501|2012-12-06 22:00,7,947,947,947,947,1
20130501|2012-12-06 22:30,7,947,947,947,947,11
20130501|2012-12-06 23:00,7,947,947,946.25,946.25,8
20130501|2012-12-06 23:30,7,946.25,946.25,946.25,946.25,1
20130501|2012-12-07 01:00,7,946,946,944.75,944.75,2
20130501|2012-12-07 01:30,7,944.25,944.25,944.25,944.25,2
20130501|2012-12-07 02:30,7,943.75,943.75,943,943,3
20130501|2012-12-07 04:00,7,942.5,942.5,942.5,942.5,1
20130501|2012-12-07 04:30,7,942.75,942.75,942.75,942.75,20
20130501|2012-12-07 06:30,7,942.75,942.75,942.25,942.25,2
20130501|2012-12-07 07:00,7,941.75,941.75,941.75,941.75,8
20130501|2012-12-07 07:30,7,941.5,941.5,940,941,8
20130501|2012-12-07 08:00,7,940.75,942.5,940.75,942.5,40
20130501|2012-12-07 08:30,7,942.5,945,942.5,944.75,24
20130501|2012-12-07 09:00,7,946,946.25,946,946,6
20130501|2012-12-07 09:30,7,946.5,947,943.5,943.5,34
20130501|2012-12-07 10:00,7,943.75,943.75,941.25,941.5,108
20130501|2012-12-07 10:30,7,940.5,944,940.5,943.25,38
20130501|2012-12-07 11:00,7,943.25,945.5,943,945.5,107
20130501|2012-12-07 11:30,7,945,945.75,940.25,941.5,234
20130501|2012-12-07 12:00,7,941,941.25,940.5,941.25,8
20130501|2012-12-07 12:30,7,941.75,944,941.5,941.5,45
20130501|2012-12-07 13:00,7,941.75,942.5,941.5,942.5,5
20130501|2012-12-07 13:30,7,944.5,946.25,936.5,942.5,40
20130501|2012-12-07 14:00,7,942.75,942.75,942.75,942.75,1
20130501|2012-12-09 17:00,10,942.75,943.25,941.75,942,13
20130501|2012-12-09 19:00,10,943.5,943.75,943.25,943.75,4
20130501|2012-12-09 22:00,10,941.5,943.5,941.5,943.5,6
20130501|2012-12-10 00:30,10,941.5,941.5,941.5,941.5,1
20130501|2012-12-10 01:30,10,941.5,941.5,941.5,941.5,1
20130501|2012-12-10 02:30,10,942,942.75,942,942.75,4
20130501|2012-12-10 03:00,10,943,943,943,943,1
20130501|2012-12-10 04:00,10,942,942,942,942,1
20130501|2012-12-10 05:30,10,943.25,943.5,943.25,943.5,3
20130501|2012-12-10 06:00,10,942.75,942.75,942.75,942.75,1
20130501|2012-12-10 06:30,10,943.75,944,943.75,943.75,4
20130501|2012-12-10 07:00,10,943.25,943.25,943.25,943.25,1
20130501|2012-12-10 07:30,10,942.5,942.5,942.5,942.5,1
20130501|2012-12-10 08:00,10,941,941.75,940.5,940.5,9
20130501|2012-12-10 08:30,10,940.5,941,939.5,940.25,53
20130501|2012-12-10 09:00,10,940.5,940.5,939.5,940,8
20130501|2012-12-10 09:30,10,940,940.5,936,936,97
20130501|2012-12-10 10:00,10,936.25,937.25,935.75,937,43
20130501|2012-12-10 10:30,10,938,938,937.75,938,22
20130501|2012-12-10 11:00,10,938.25,940,937.75,937.75,17
20130501|2012-12-10 11:30,10,938,938,936.5,937.5,18
20130501|2012-12-10 12:00,10,937.5,937.75,936,936,29
20130501|2012-12-10 12:30,10,936.5,937.75,936.5,937.75,14
20130501|2012-12-10 13:00,10,936.75,938.25,936.75,938,8
20130501|2012-12-10 13:30,10,939.5,939.5,936.25,936.25,41
20130501|2012-12-10 14:00,10,935.75,935.75,935.75,935.75,1
20130501|2012-12-10 17:00,11,935.75,936.5,935.75,936,7
20130501|2012-12-10 21:00,11,936.25,936.25,936.25,936.25,1
20130501|2012-12-10 21:30,11,935.75,935.75,935.75,935.75,1
20130501|2012-12-10 23:30,11,936,936,935.75,935.75,2
20130501|2012-12-11 00:00,11,936,936,936,936,1
20130501|2012-12-11 01:00,11,935.75,936.25,935.75,936.25,2
20130501|2012-12-11 01:30,11,936.5,936.5,935.75,935.75,3
20130501|2012-12-11 02:00,11,936,936,936,936,2
20130501|2012-12-11 03:30,11,935.25,935.25,935.25,935.25,1
20130501|2012-12-11 04:00,11,935.5,935.5,935.5,935.5,1
20130501|2012-12-11 05:00,11,935.75,935.75,935.25,935.25,3
20130501|2012-12-11 06:00,11,934.75,935.5,934.75,935,7
20130501|2012-12-11 06:30,11,935.5,935.75,935.5,935.5,7
20130501|2012-12-11 07:00,11,935.75,936,935.75,936,38
20130501|2012-12-11 07:30,11,936.75,936.75,929.75,930.5,114
20130501|2012-12-11 08:00,11,928.75,929,928,928,23
20130501|2012-12-11 08:30,11,928,929,925,928,48
20130501|2012-12-11 09:00,11,928,930,928,930,21
20130501|2012-12-11 09:30,11,928.75,929,920.25,923.75,281
20130501|2012-12-11 10:00,11,922.5,924,920.5,923,105
20130501|2012-12-11 10:30,11,920.5,922.75,920.25,922.75,117
20130501|2012-12-11 11:00,11,921.25,927,921,921.25,42
20130501|2012-12-11 11:30,11,921,921,918,918,83
20130501|2012-12-11 12:00,11,919.5,919.75,918.25,918.75,23
20130501|2012-12-11 12:30,11,919.25,920,918,919,90
20130501|2012-12-11 13:00,11,919,922.5,918.5,922.5,42
20130501|2012-12-11 13:30,11,922.5,923.5,921.25,922.25,68
20130501|2012-12-11 14:00,11,922.25,922.25,922.25,922.25,1
20130501|2012-12-11 17:00,12,921.75,923.25,921.75,923.25,4
20130501|2012-12-11 17:30,12,923.75,924,923.75,924,4
20130501|2012-12-11 18:30,12,923.75,924.25,923.75,924.25,2
20130501|2012-12-11 20:00,12,923.75,923.75,923.75,923.75,1
20130501|2012-12-11 21:30,12,924.25,924.25,924.25,924.25,2
20130501|2012-12-11 22:00,12,922.25,922.25,921.25,921.25,7
20130501|2012-12-11 22:30,12,919.75,919.75,918,918,21
20130501|2012-12-11 23:00,12,917.75,918,917.75,918,4
20130501|2012-12-11 23:30,12,917.75,918,917.75,917.75,3
20130501|2012-12-12 00:00,12,917.75,918,917.75,918,14
20130501|2012-12-12 00:30,12,918,918,918,918,2
20130501|2012-12-12 01:30,12,918.75,919,918.5,919,5
20130501|2012-12-12 02:00,12,919.25,922.75,919.25,922.75,28
20130501|2012-12-12 03:30,12,922,922,921.25,921.25,2
20130501|2012-12-12 04:00,12,923.25,923.25,923.25,923.25,2
20130501|2012-12-12 04:30,12,923.5,924.25,923.5,924.25,7
20130501|2012-12-12 06:00,12,923.75,923.75,923.75,923.75,1
20130501|2012-12-12 06:30,12,923.75,923.75,923.75,923.75,1
20130501|2012-12-12 07:30,12,924,924,923.5,924,10
20130501|2012-12-12 08:00,12,924,925.25,924,925.25,8
20130501|2012-12-12 08:30,12,926,927.5,925.75,927,33
20130501|2012-12-12 09:00,12,927.25,928,926.25,926.25,6
20130501|2012-12-12 09:30,12,924.5,924.5,919.25,920.75,112
20130501|2012-12-12 10:00,12,919.75,919.75,916.5,917.25,155
20130501|2012-12-12 10:30,12,917.25,918.75,916.25,916.25,126
20130501|2012-12-12 11:00,12,916,916,914.5,915.5,46
20130501|2012-12-12 11:30,12,913.75,914.25,913.75,914,23
20130501|2012-12-12 12:00,12,914,914.5,914,914.5,109
20130501|2012-12-12 12:30,12,914,916.25,914,916.25,62
20130501|2012-12-12 13:00,12,915.75,919.25,915.75,918.25,66
20130501|2012-12-12 13:30,12,916.75,918.25,914,914,73
20130501|2012-12-12 14:00,12,915,915,915,915,1
20130501|2012-12-12 17:00,13,914.5,916.5,914.5,915.75,10
20130501|2012-12-12 19:30,13,915.75,915.75,915.75,915.75,1
20130501|2012-12-12 20:00,13,915,915,915,915,1
20130501|2012-12-12 20:30,13,915,915,915,915,1
20130501|2012-12-12 22:00,13,914,914,914,914,1
20130501|2012-12-12 22:30,13,914,914,914,914,1
20130501|2012-12-12 23:00,13,914.25,914.25,914,914,7
20130501|2012-12-12 23:30,13,913.5,913.5,913.5,913.5,2
20130501|2012-12-13 00:00,13,912.25,912.25,912.25,912.25,1
20130501|2012-12-13 00:30,13,912.75,912.75,912.75,912.75,1
20130501|2012-12-13 01:30,13,912.75,915,912.75,915,13
20130501|2012-12-13 02:00,13,915,915,915,915,1
20130501|2012-12-13 03:00,13,915.75,915.75,915.75,915.75,1
20130501|2012-12-13 03:30,13,915.75,915.75,915.75,915.75,1
20130501|2012-12-13 04:00,13,916,916,916,916,1
20130501|2012-12-13 04:30,13,916.75,916.75,916.75,916.75,1
20130501|2012-12-13 05:00,13,916.25,916.25,916,916,8
20130501|2012-12-13 06:00,13,915,915,915,915,2
20130501|2012-12-13 07:30,13,916.75,918,916.75,918,7
20130501|2012-12-13 08:00,13,918.25,918.25,918.25,918.25,3
20130501|2012-12-13 08:30,13,919.75,919.75,917.5,917.5,12
20130501|2012-12-13 09:00,13,919.5,919.5,915.5,916.25,18
20130501|2012-12-13 09:30,13,915.25,915.25,912.75,913.75,99
20130501|2012-12-13 10:00,13,912.75,915,912.75,914.75,12
20130501|2012-12-13 10:30,13,914.25,915.5,914,914.5,22
20130501|2012-12-13 11:00,13,915.25,916,912.75,912.75,70
20130501|2012-12-13 11:30,13,913,913.25,911,911,120
20130501|2012-12-13 12:00,13,911,912.75,911,911.75,11
20130501|2012-12-13 12:30,13,912.25,913.25,912.25,912.5,7
20130501|2012-12-13 13:00,13,912.25,913.5,911,912,28
20130501|2012-12-13 13:30,13,912.5,913.25,909.5,909.5,75
20130501|2012-12-13 14:00,13,910.5,912,910.5,912,9
20130501|2012-12-13 17:00,14,911.5,912,911.25,911.75,39
20130501|2012-12-13 17:30,14,911.75,912,911.75,912,4
20130501|2012-12-13 18:30,14,912.5,912.5,912.5,912.5,1
20130501|2012-12-13 19:00,14,912.5,912.5,912.5,912.5,1
20130501|2012-12-13 20:00,14,913.25,913.25,912.75,912.75,2
20130501|2012-12-13 21:00,14,914,914,914,914,2
20130501|2012-12-13 21:30,14,913.25,913.25,913.25,913.25,1
20130501|2012-12-13 22:00,14,911.5,911.5,911.5,911.5,3
20130501|2012-12-13 22:30,14,911.25,911.5,911,911,6
20130501|2012-12-13 23:00,14,911.75,911.75,911.75,911.75,1
20130501|2012-12-14 00:00,14,911.25,911.25,911.25,911.25,3
20130501|2012-12-14 01:00,14,910.75,910.75,910.5,910.5,7
20130501|2012-12-14 01:30,14,912,912,912,912,1
20130501|2012-12-14 02:00,14,912,912,912,912,1
20130501|2012-12-14 02:30,14,914.25,914.25,913.5,913.5,5
20130501|2012-12-14 05:30,14,914.5,914.5,914.25,914.25,2
20130501|2012-12-14 06:00,14,914.25,915,914.25,915,5
20130501|2012-12-14 06:30,14,915,916,915,916,6
20130501|2012-12-14 07:30,14,916,916,915.5,915.75,6
20130501|2012-12-14 08:00,14,916,916,915.5,916,11
20130501|2012-12-14 08:30,14,916,917,916,917,24
20130501|2012-12-14 09:00,14,917,917,914.75,915,24
20130501|2012-12-14 09:30,14,914.25,917,914,914,79
20130501|2012-12-14 10:00,14,914.25,916,914,916,28
20130501|2012-12-14 10:30,14,916.75,917.5,916.5,916.5,75
20130501|2012-12-14 11:00,14,917,918,916.5,917,125
20130501|2012-12-14 11:30,14,916.5,917,916,916,38
20130501|2012-12-14 12:00,14,915.25,915.25,914.5,914.5,12
20130501|2012-12-14 12:30,14,914.5,915.5,914.5,914.75,10
20130501|2012-12-14 13:00,14,915.5,917,915.5,916.75,6
20130501|2012-12-14 13:30,14,916,916,913,913.25,29
20130501|2012-12-16 17:00,17,914.5,916.5,909.75,913.5,138
20130501|2012-12-16 17:30,17,913.75,913.75,912.5,912.5,3
20130501|2012-12-16 18:00,17,911.5,911.5,911.5,911.5,2
20130501|2012-12-16 19:00,17,910.5,910.5,910.25,910.25,7
20130501|2012-12-16 19:30,17,911,911,911,911,1
20130501|2012-12-16 20:30,17,910.25,910.25,910.25,910.25,1
20130501|2012-12-16 21:30,17,909.25,909.5,909.25,909.5,2
20130501|2012-12-16 23:00,17,912,914.5,912,914.25,10
20130501|2012-12-16 23:30,17,914.25,914.25,914.25,914.25,1
20130501|2012-12-17 00:00,17,913.75,914.75,913.75,914.75,2
20130501|2012-12-17 01:30,17,911.25,911.25,911.25,911.25,2
20130501|2012-12-17 02:00,17,911,911,911,911,2
20130501|2012-12-17 02:30,17,912.75,913.25,912.5,913.25,5
20130501|2012-12-17 05:00,17,917,917,917,917,1
20130501|2012-12-17 05:30,17,917.25,917.25,917.25,917.25,1
20130501|2012-12-17 06:00,17,917.75,917.75,917.5,917.5,8
20130501|2012-12-17 06:30,17,916.5,916.5,916.5,916.5,3
20130501|2012-12-17 07:30,17,916.25,916.25,916.25,916.25,1
20130501|2012-12-17 08:00,17,916.25,916.25,913.5,913.5,3
20130501|2012-12-17 08:30,17,914.25,916.5,914.25,916.5,78
20130501|2012-12-17 09:00,17,915.75,916,915.25,915.25,6
20130501|2012-12-17 09:30,17,912.5,912.5,911.25,911.5,14
20130501|2012-12-17 10:00,17,912,912,905.5,905.5,97
20130501|2012-12-17 10:30,17,905,906.5,905,906,107
20130501|2012-12-17 11:00,17,907.25,907.5,905.75,907.5,69
20130501|2012-12-17 11:30,17,905.5,905.5,905,905.25,56
20130501|2012-12-17 12:30,17,905,905.75,905,905.75,5
20130501|2012-12-17 13:00,17,905.75,907,905.75,906.75,11
20130501|2012-12-17 13:30,17,906.5,908,905.5,906.5,111
20130501|2012-12-17 14:00,17,906.5,913.5,906.25,911.75,60
20130501|2012-12-17 17:00,18,907,908.5,907,908.5,3
20130501|2012-12-17 23:30,18,907.75,907.75,907.75,907.75,1
20130501|2012-12-18 00:30,18,907.5,907.5,907.5,907.5,2
20130501|2012-12-18 01:00,18,907.75,908.25,907.5,907.5,12
20130501|2012-12-18 01:30,18,907.75,907.75,907.5,907.5,3
20130501|2012-12-18 03:00,18,907.5,907.75,907.5,907.75,4
20130501|2012-12-18 03:30,18,907.25,907.75,907,907.75,4
20130501|2012-12-18 04:00,18,907.75,907.75,907.75,907.75,1
20130501|2012-12-18 04:30,18,907,908.25,907,908.25,23
20130501|2012-12-18 06:00,18,907.75,908.75,907.5,907.5,4
20130501|2012-12-18 07:00,18,908.25,908.25,907,907,7
20130501|2012-12-18 08:00,18,907.5,908.25,906.5,906.5,39
20130501|2012-12-18 08:30,18,906.5,907.25,906,906.25,39
20130501|2012-12-18 09:00,18,906.5,907,905.75,905.75,100
20130501|2012-12-18 09:30,18,906.5,909.25,906.25,908,47
20130501|2012-12-18 10:00,18,908,911.75,908,911.75,59
20130501|2012-12-18 10:30,18,913,914,910.25,910.75,63
20130501|2012-12-18 11:00,18,910,912,908.5,908.75,60
20130501|2012-12-18 11:30,18,908.5,908.5,906.25,906.25,47
20130501|2012-12-18 12:00,18,906,906.5,905.75,906.25,157
20130501|2012-12-18 12:30,18,906.25,908,906.25,908,30
20130501|2012-12-18 13:00,18,907.75,907.75,907,907,6
20130501|2012-12-18 13:30,18,908.25,911.75,906.5,911.25,29
20130501|2012-12-18 14:00,18,911,911,907.5,907.5,10
20130501|2012-12-18 17:00,19,910.25,914.25,910.25,914.25,7
20130501|2012-12-18 17:30,19,911.25,911.25,911,911,2
20130501|2012-12-18 20:30,19,912.25,912.25,912.25,912.25,1
20130501|2012-12-18 22:30,19,911.5,911.5,911.25,911.25,3
20130501|2012-12-19 01:00,19,912,912,912,912,1
20130501|2012-12-19 01:30,19,911,911,911,911,39
20130501|2012-12-19 02:00,19,911,911,911,911,8
20130501|2012-12-19 03:30,19,914,914,913.75,913.75,7
20130501|2012-12-19 04:00,19,914.25,915.25,914.25,915.25,23
20130501|2012-12-19 04:30,19,915.25,915.25,915.25,915.25,5
20130501|2012-12-19 05:30,19,915.25,915.25,915.25,915.25,7
20130501|2012-12-19 06:00,19,915.75,917.5,915.75,915.75,13
20130501|2012-12-19 06:30,19,915.75,916,915.5,916,8
20130501|2012-12-19 07:00,19,917.5,917.5,917.5,917.5,1
20130501|2012-12-19 07:30,19,917,917,916.75,917,4
20130501|2012-12-19 08:00,19,917.25,917.75,916.75,917.75,19
20130501|2012-12-19 08:30,19,917.25,919,916.75,918.5,43
20130501|2012-12-19 09:00,19,919.5,920,916,916.25,18
20130501|2012-12-19 09:30,19,916.75,918,910.5,913.5,124
20130501|2012-12-19 10:00,19,913.75,914,910.5,911.75,26
20130501|2012-12-19 10:30,19,910,910.5,906,907.5,31
20130501|2012-12-19 11:00,19,908.5,909.25,907.25,907.25,13
20130501|2012-12-19 11:30,19,906.5,906.5,904.75,904.75,9
20130501|2012-12-19 12:00,19,904.5,904.75,902.5,902.5,26
20130501|2012-12-19 12:30,19,904.25,904.5,903.25,903.5,21
20130501|2012-12-19 13:00,19,904,905,904,904.5,27
20130501|2012-12-19 13:30,19,904.25,906,903.75,905.25,89
20130501|2012-12-19 17:00,20,905.75,906,905,906,3
20130501|2012-12-20 00:30,20,905.75,906.25,905.75,905.75,4
20130501|2012-12-20 02:30,20,905,905,905,905,8
20130501|2012-12-20 03:00,20,902.75,902.75,900,900,59
20130501|2012-12-20 03:30,20,900.25,903.5,900,903.5,12
20130501|2012-12-20 04:00,20,903,903,900.25,900.25,2
20130501|2012-12-20 04:30,20,901,901,901,901,1
20130501|2012-12-20 05:00,20,901.75,904.5,901.75,904.5,12
20130501|2012-12-20 06:30,20,901.5,901.5,900,900,29
20130501|2012-12-20 07:00,20,900.25,900.25,900.25,900.25,2
20130501|2012-12-20 07:30,20,900.25,900.75,895,898.25,34
20130501|2012-12-20 08:00,20,897,897,893.5,894.5,41
20130501|2012-12-20 08:30,20,894,894.75,893.25,894.5,32
20130501|2012-12-20 09:00,20,894.75,897,894.75,896,98
20130501|2012-12-20 09:30,20,897.5,899.75,893.25,895,226
20130501|2012-12-20 10:00,20,893.25,895,892.5,893,75
20130501|2012-12-20 10:30,20,893,894.5,893,894.5,38
20130501|2012-12-20 11:00,20,894,895.25,893.25,893.5,43
20130501|2012-12-20 11:30,20,893,894.5,893,893.75,39
20130501|2012-12-20 12:00,20,893.5,893.5,892.25,892.75,128
20130501|2012-12-20 12:30,20,892.25,892.25,891.5,892,120
20130501|2012-12-20 13:00,20,892.5,892.75,891.75,892.5,35
20130501|2012-12-20 13:30,20,891.75,894,891.75,892.75,59
20130501|2012-12-20 14:00,20,893.25,893.25,893.25,893.25,3
20130501|2012-12-20 17:00,21,894.5,894.5,893.75,894,5
20130501|2012-12-20 17:30,21,893,893,893,893,1
20130501|2012-12-20 18:00,21,893,893,893,893,1
20130501|2012-12-20 19:30,21,893,893,893,893,2
20130501|2012-12-20 20:30,21,893,893,893,893,1
20130501|2012-12-20 21:00,21,893,894.5,893,894.5,2
20130501|2012-12-20 22:00,21,893.5,893.5,893.5,893.5,1
20130501|2012-12-20 22:30,21,894,894,894,894,2
20130501|2012-12-20 23:30,21,894,894,894,894,1
20130501|2012-12-21 01:00,21,895,895,895,895,1
20130501|2012-12-21 01:30,21,895,895,895,895,1
20130501|2012-12-21 02:30,21,893.75,895,893.75,895,2
20130501|2012-12-21 03:30,21,895.25,895.5,895.25,895.5,3
20130501|2012-12-21 04:00,21,895.5,895.75,895.5,895.75,2
20130501|2012-12-21 04:30,21,895.25,895.25,895.25,895.25,1
20130501|2012-12-21 06:00,21,895.5,895.5,895.5,895.5,2
20130501|2012-12-21 06:30,21,894.75,895.5,894.75,895.5,4
20130501|2012-12-21 07:00,21,895.5,895.75,895.5,895.75,3
20130501|2012-12-21 07:30,21,895,897.25,895,896.25,5
20130501|2012-12-21 08:00,21,897.5,897.75,896,896,7
20130501|2012-12-21 08:30,21,897.5,897.75,897,897.75,12
20130501|2012-12-21 09:00,21,897.75,899.75,897.75,899,17
20130501|2012-12-21 09:30,21,896.25,896.25,894.25,895.25,20
20130501|2012-12-21 10:00,21,896.25,899,896,897.5,16
20130501|2012-12-21 10:30,21,897.25,897.25,894.5,896.25,58
20130501|2012-12-21 11:00,21,897,897,895.25,895.75,19
20130501|2012-12-21 11:30,21,895.5,895.5,893.75,893.75,29
20130501|2012-12-21 12:00,21,894.25,894.25,893,893,6
20130501|2012-12-21 12:30,21,892.75,894,892.75,893.5,30
20130501|2012-12-21 13:00,21,894,894.5,891.75,892.5,85
20130501|2012-12-21 13:30,21,892.5,893.75,891,891.25,81
20130501|2012-12-21 14:00,21,891.25,891.25,891,891,3
20130501|2012-12-23 17:00,24,891.75,893.75,891.75,893.75,8
20130501|2012-12-23 18:30,24,893.75,893.75,893.75,893.75,2
20130501|2012-12-23 22:30,24,894.5,894.5,894.5,894.5,1
20130501|2012-12-24 00:00,24,892.75,892.75,892.75,892.75,1
20130501|2012-12-24 00:30,24,892.5,892.5,892.25,892.25,2
20130501|2012-12-24 01:00,24,892,892,892,892,1
20130501|2012-12-24 01:30,24,891.25,891.5,891.25,891.5,4
20130501|2012-12-24 02:00,24,890.75,890.75,890.5,890.5,3
20130501|2012-12-24 02:30,24,890.5,890.5,890.5,890.5,2
20130501|2012-12-24 03:00,24,890.75,891,890.5,891,4
20130501|2012-12-24 07:00,24,891.25,891.25,890.75,891,21
20130501|2012-12-24 08:00,24,891.25,891.25,891.25,891.25,1
20130501|2012-12-24 08:30,24,890.75,890.75,890.75,890.75,2
20130501|2012-12-24 09:00,24,891.25,891.25,891.25,891.25,1
20130501|2012-12-24 09:30,24,891.5,891.5,891.5,891.5,3
20130501|2012-12-24 10:00,24,890,890,890,890,11
20130501|2012-12-24 10:30,24,890,890,890,890,9
20130501|2012-12-24 11:00,24,890,890,890,890,8
20130501|2012-12-24 11:30,24,890,891.75,890,891.75,35
20130501|2012-12-26 09:30,26,890.5,891.25,885.5,885.75,339
20130501|2012-12-26 10:00,26,885.5,887.5,884.75,884.75,81
20130501|2012-12-26 10:30,26,884.75,884.75,882,883.25,101
20130501|2012-12-26 11:00,26,883.25,883.75,882.5,883.25,65
20130501|2012-12-26 11:30,26,882.25,882.5,882,882,33
20130501|2012-12-26 12:00,26,881.25,881.25,880,880,63
20130501|2012-12-26 12:30,26,880.25,881,880,880,99
20130501|2012-12-26 13:00,26,880,880.25,880,880,53
20130501|2012-12-26 13:30,26,880,881,879.75,880.5,80
20130501|2012-12-26 17:00,27,880,881,880,880.75,7
20130501|2012-12-26 18:30,27,879.25,879.25,879.25,879.25,1
20130501|2012-12-26 19:00,27,880.75,881.75,880.75,881.75,10
20130501|2012-12-26 20:00,27,881.25,881.25,881.25,881.25,1
20130501|2012-12-26 21:00,27,881.75,881.75,881.75,881.75,4
20130501|2012-12-26 22:00,27,881,881,881,881,1
20130501|2012-12-26 23:00,27,881.75,882,881.75,882,4
20130501|2012-12-26 23:30,27,880.75,880.75,880.75,880.75,1
20130501|2012-12-27 00:00,27,880.25,880.25,880.25,880.25,1
20130501|2012-12-27 01:00,27,880.75,880.75,880.75,880.75,1
20130501|2012-12-27 01:30,27,881.5,882.75,881.5,882.75,15
20130501|2012-12-27 04:00,27,881.75,881.75,881.75,881.75,1
20130501|2012-12-27 05:00,27,880.75,880.75,880,880,14
20130501|2012-12-27 05:30,27,877.5,877.5,877,877,6
20130501|2012-12-27 06:00,27,875.75,875.75,874.5,875,51
20130501|2012-12-27 06:30,27,875,875,875,875,1
20130501|2012-12-27 07:00,27,874.25,874.25,873,873.5,25
20130501|2012-12-27 07:30,27,875.75,875.75,875.75,875.75,1
20130501|2012-12-27 08:00,27,876,878.5,876,877.5,26
20130501|2012-12-27 08:30,27,878.5,878.5,877.25,877.25,21
20130501|2012-12-27 09:00,27,877,877.25,870.25,870.25,74
20130501|2012-12-27 09:30,27,869.25,878,868.75,876.75,126
20130501|2012-12-27 10:00,27,877,877,874.75,875.75,75
20130501|2012-12-27 10:30,27,875,876.75,875,876.75,9
20130501|2012-12-27 11:00,27,876,878,876,877.75,61
20130501|2012-12-27 11:30,27,877.5,877.5,876,877,53
20130501|2012-12-27 12:00,27,876,876,875.25,875.25,11
20130501|2012-12-27 12:30,27,875.5,875.5,874.75,874.75,75
20130501|2012-12-27 13:00,27,875.25,875.75,875.25,875.75,6
20130501|2012-12-27 13:30,27,877,877.75,874.75,875.25,84
20130501|2012-12-27 14:00,27,875.5,876,875.5,876,3
20130501|2012-12-27 17:00,28,876,877.25,876,877.25,17
20130501|2012-12-27 17:30,28,877,877,877,877,1
20130501|2012-12-27 18:00,28,877.5,877.5,877.5,877.5,1
20130501|2012-12-27 20:00,28,876.75,876.75,876.75,876.75,1
20130501|2012-12-27 23:30,28,875.75,875.75,875.75,875.75,2
20130501|2012-12-28 00:00,28,876.25,876.25,876.25,876.25,1
20130501|2012-12-28 01:30,28,877.75,877.75,877.75,877.75,2
20130501|2012-12-28 02:30,28,878.25,878.25,878.25,878.25,1
20130501|2012-12-28 03:00,28,878.25,878.25,878.25,878.25,6
20130501|2012-12-28 03:30,28,877.75,877.75,877.75,877.75,1
20130501|2012-12-28 04:00,28,878,878,878,878,1
20130501|2012-12-28 04:30,28,878.75,878.75,878.75,878.75,2
20130501|2012-12-28 05:30,28,879.5,879.5,878.5,878.5,2
20130501|2012-12-28 07:00,28,878.5,878.5,878.25,878.25,5
20130501|2012-12-28 07:30,28,880.25,885,880.25,883.5,7
20130501|2012-12-28 08:00,28,882.75,882.75,879,880,11
20130501|2012-12-28 08:30,28,879.5,880,879.25,879.25,17
20130501|2012-12-28 09:00,28,879.5,879.75,875,875,47
20130501|2012-12-28 09:30,28,875,879.5,872.25,879.5,171
20130501|2012-12-28 10:00,28,878,878.5,877.5,877.75,20
20130501|2012-12-28 10:30,28,877.25,882,877.25,882,23
20130501|2012-12-28 11:00,28,882,884.25,881.5,881.75,11
20130501|2012-12-28 11:30,28,879,879,874.25,875,34
20130501|2012-12-28 12:00,28,875,878,875,878,4
20130501|2012-12-28 12:30,28,878,878.5,878,878.5,2
20130501|2012-12-28 13:00,28,878.5,878.5,878,878.25,11
20130501|2012-12-28 13:30,28,879.25,879.75,878.5,878.75,25
20130501|2012-12-28 14:00,28,878.25,878.25,877.5,878.25,9
20130501|2012-12-30 17:00,31,877,877,875,875,7
20130501|2012-12-30 18:00,31,872.25,872.25,872,872,11
20130501|2012-12-30 18:30,31,872,872,872,872,14
20130501|2012-12-30 19:00,31,873.25,873.25,873.25,873.25,1
20130501|2012-12-30 21:30,31,871.75,871.75,871.75,871.75,2
20130501|2012-12-30 22:00,31,871.5,871.5,869,869.25,54
20130501|2012-12-30 22:30,31,868.25,868.25,868.25,868.25,1
20130501|2012-12-31 00:00,31,868.5,868.5,868.5,868.5,2
20130501|2012-12-31 00:30,31,868,868,867.5,867.5,11
20130501|2012-12-31 01:30,31,871.5,871.5,871.5,871.5,1
20130501|2012-12-31 02:00,31,868.75,868.75,868.5,868.5,8
20130501|2012-12-31 04:00,31,868.5,868.5,868.5,868.5,1
20130501|2012-12-31 05:00,31,870,870,870,870,2
20130501|2012-12-31 07:30,31,870.25,870.25,870.25,870.25,2
20130501|2012-12-31 08:00,31,869,870,869,870,3
20130501|2012-12-31 08:30,31,870,870,869.5,870,9
20130501|2012-12-31 09:00,31,869.5,870.25,869,869.5,13
20130501|2012-12-31 09:30,31,870.25,870.25,868,868,6
20130501|2012-12-31 10:00,31,868,869.25,866.5,869.25,53
20130501|2012-12-31 10:30,31,869.5,872.75,869.5,872,86
20130501|2012-12-31 11:00,31,872,874.75,871.75,874.5,35
20130501|2012-12-31 11:30,31,875.25,876.25,873.5,873.75,13
20130501|2012-12-31 12:00,31,874,874,872,872,96
20130501|2012-12-31 12:30,31,872.25,875.5,872.25,873.25,120
20130501|2012-12-31 13:00,31,873.75,875.25,873.25,874.75,90
20130501|2012-12-31 13:30,31,875,877.25,873,874.75,163
20130501|2012-12-31 14:00,31,875.25,875.25,874.5,874.5,12
20130501|2013-01-02 09:30,2,880.25,881.5,871.75,873.25,69
20130501|2013-01-02 10:00,2,871.5,873,869,872,48
20130501|2013-01-02 10:30,2,869.75,869.75,864,864,89
20130501|2013-01-02 11:00,2,863.25,863.75,858.75,859.25,36
20130501|2013-01-02 11:30,2,858.5,860.25,855.75,860.25,115
20130501|2013-01-02 12:00,2,859.75,860.25,857.25,857.75,53
20130501|2013-01-02 12:30,2,856.5,856.75,855.25,856.5,21
20130501|2013-01-02 13:00,2,858.25,858.25,856,857.25,107
20130501|2013-01-02 13:30,2,856.25,856.25,851.25,851.25,96
20130501|2013-01-02 14:00,2,852.25,853,852.25,852.75,14
20130501|2013-01-02 17:00,3,856.5,856.75,855.75,855.75,3
20130501|2013-01-02 17:30,3,856,856,856,856,2
20130501|2013-01-02 19:30,3,854.5,854.5,854.5,854.5,1
20130501|2013-01-02 21:30,3,858.25,858.25,858.25,858.25,6
20130501|2013-01-02 22:00,3,858.5,858.5,858.5,858.5,7
20130501|2013-01-02 23:30,3,859.75,859.75,859.75,859.75,10
20130501|2013-01-03 00:30,3,859,859,859,859,1
20130501|2013-01-03 03:00,3,859.25,859.25,859.25,859.25,1
20130501|2013-01-03 03:30,3,859.5,859.5,859.5,859.5,1
20130501|2013-01-03 04:00,3,859.25,859.25,857.25,857.5,16
20130501|2013-01-03 04:30,3,857.75,860,857.75,858,23
20130501|2013-01-03 05:00,3,857.5,857.75,857.5,857.75,2
20130501|2013-01-03 05:30,3,858,858,857.25,857.25,6
20130501|2013-01-03 06:30,3,856.75,857,856.5,857,9
20130501|2013-01-03 07:00,3,856.5,857,854.5,854.5,44
20130501|2013-01-03 07:30,3,854.5,854.5,853.25,853.25,7
20130501|2013-01-03 08:00,3,853.25,854.5,851.5,854.5,95
20130501|2013-01-03 08:30,3,855,856,855,855.75,16
20130501|2013-01-03 09:00,3,853.25,855,853.25,855,10
20130501|2013-01-03 09:30,3,855.25,860.5,855,858.75,13
20130501|2013-01-03 10:00,3,858.75,860.5,855.75,855.75,23
20130501|2013-01-03 10:30,3,857.25,858.75,857,857.75,44
20130501|2013-01-03 11:00,3,857.75,858.25,854.25,855,41
20130501|2013-01-03 11:30,3,857,857.75,855.5,856.25,61
20130501|2013-01-03 12:00,3,855.75,857.25,855.75,857.25,9
20130501|2013-01-03 12:30,3,859.25,859.25,857.25,858.75,67
20130501|2013-01-03 13:00,3,858,860.5,858,860.5,39
20130501|2013-01-03 13:30,3,860.5,862.5,855.25,855.25,136
20130501|2013-01-03 14:00,3,855.5,855.5,855.5,855.5,2
20130501|2013-01-03 17:00,4,857,859,857,858.5,17
20130501|2013-01-03 17:30,4,858,858,858,858,23
20130501|2013-01-03 18:00,4,858,858,858,858,3
20130501|2013-01-03 19:00,4,859.25,859.25,857,858.5,14
20130501|2013-01-03 20:30,4,859.25,859.25,859.25,859.25,1
20130501|2013-01-03 22:30,4,859.25,859.25,859.25,859.25,1
20130501|2013-01-03 23:30,4,859,859,858,858,3
20130501|2013-01-04 00:00,4,860,860,860,860,1
20130501|2013-01-04 01:00,4,858,858,858,858,4
20130501|2013-01-04 01:30,4,859.75,859.75,859.75,859.75,1
20130501|2013-01-04 02:00,4,859,860.25,859,860.25,2
20130501|2013-01-04 02:30,4,860.5,860.5,860.5,860.5,1
20130501|2013-01-04 03:00,4,860.25,860.25,859.5,859.5,5
20130501|2013-01-04 04:00,4,859.75,859.75,859.75,859.75,2
20130501|2013-01-04 04:30,4,859,859,858,858,10
20130501|2013-01-04 05:00,4,859.5,859.5,859.5,859.5,1
20130501|2013-01-04 05:30,4,859.25,859.25,859.25,859.25,1
20130501|2013-01-04 07:00,4,859,859,859,859,1
20130501|2013-01-04 07:30,4,860.75,861,860.75,861,11
20130501|2013-01-04 08:00,4,859.25,859.5,858.75,858.75,9
20130501|2013-01-04 08:30,4,858.75,858.75,858.75,858.75,6
20130501|2013-01-04 09:30,4,859.25,859.5,854.25,854.25,116
20130501|2013-01-04 10:00,4,854.75,856.75,853.5,856.75,41
20130501|2013-01-04 10:30,4,854.5,854.5,849.75,850.75,263
20130501|2013-01-04 11:00,4,850.5,850.5,848.75,848.75,27
20130501|2013-01-04 11:30,4,849.5,849.5,846.5,849.5,120
20130501|2013-01-04 12:00,4,848.75,848.75,846,846.75,28
20130501|2013-01-04 12:30,4,849,849.5,848.5,849.5,4
20130501|2013-01-04 13:00,4,848.75,851.25,848.75,850.5,20
20130501|2013-01-04 13:30,4,851.75,853.25,848.25,853,66
20130501|2013-01-04 14:00,4,852.5,852.5,852.5,852.5,1
20130501|2013-01-06 17:00,7,850.25,850.75,850.25,850.25,7
20130501|2013-01-06 18:00,7,853.25,853.25,850.75,850.75,2
20130501|2013-01-06 18:30,7,847.25,847.25,847.25,847.25,1
20130501|2013-01-06 19:30,7,854.75,855,854.75,855,2
20130501|2013-01-06 21:00,7,856,856,856,856,1
20130501|2013-01-06 22:00,7,853.75,853.75,853.75,853.75,2
20130501|2013-01-07 05:00,7,854,854,854,854,3
20130501|2013-01-07 06:30,7,853.75,853.75,853.75,853.75,2
20130501|2013-01-07 07:30,7,854.25,854.25,854.25,854.25,2
20130501|2013-01-07 08:00,7,854.75,855.75,854.75,855.75,6
20130501|2013-01-07 08:30,7,855.75,858.75,855.5,858,81
20130501|2013-01-07 09:00,7,859,860.5,856.5,856.5,19
20130501|2013-01-07 09:30,7,854.25,855.5,853.25,854.5,18
20130501|2013-01-07 10:00,7,854.5,855.75,853.75,855.75,33
20130501|2013-01-07 10:30,7,854.25,854.25,850,851.75,30
20130501|2013-01-07 11:00,7,850.75,852,850.25,850.25,39
20130501|2013-01-07 11:30,7,851,855,850,855,80
20130501|2013-01-07 12:00,7,854.75,854.75,851,851,20
20130501|2013-01-07 12:30,7,853.5,854.25,853.25,854.25,17
20130501|2013-01-07 13:00,7,852.5,852.75,851.25,851.25,25
20130501|2013-01-07 13:30,7,853.25,858,851.75,854,207
20130501|2013-01-07 14:00,7,854,854,854,854,5
20130501|2013-01-07 17:00,8,854.75,857.75,854.75,857.75,7
20130501|2013-01-07 18:30,8,856.5,856.5,856.5,856.5,1
20130501|2013-01-07 19:00,8,855.75,855.75,855.75,855.75,4
20130501|2013-01-07 20:00,8,857,857,857,857,1
20130501|2013-01-07 20:30,8,857,857,857,857,3
20130501|2013-01-07 21:00,8,858,858,858,858,1
20130501|2013-01-07 22:30,8,857.75,858,857.75,858,3
20130501|2013-01-07 23:00,8,857.25,857.25,857.25,857.25,1
20130501|2013-01-08 01:00,8,858.75,859.75,858.75,859.75,2
20130501|2013-01-08 02:00,8,859.75,859.75,859.75,859.75,1
20130501|2013-01-08 02:30,8,858.5,858.5,858.5,858.5,1
20130501|2013-01-08 03:00,8,857.25,857.25,857,857,19
20130501|2013-01-08 03:30,8,857.25,857.25,857.25,857.25,1
20130501|2013-01-08 04:00,8,857.25,857.25,857.25,857.25,1
20130501|2013-01-08 05:00,8,859.25,859.25,859.25,859.25,2
20130501|2013-01-08 06:30,8,858,858,858,858,1
20130501|2013-01-08 07:00,8,859.25,859.25,857.25,857.5,8
20130501|2013-01-08 07:30,8,856.5,857.5,856.5,857.25,30
20130501|2013-01-08 08:00,8,858.5,859.5,858.5,859.5,6
20130501|2013-01-08 08:30,8,861,861.25,856.5,857.25,54
20130501|2013-01-08 09:00,8,856.5,857.25,856.25,857.25,17
20130501|2013-01-08 09:30,8,857,860,857,858.5,33
20130501|2013-01-08 10:00,8,858.75,859.5,857.75,858.5,14
20130501|2013-01-08 10:30,8,859,859.5,858.5,858.5,38
20130501|2013-01-08 11:00,8,859.5,860.25,858,858,89
20130501|2013-01-08 11:30,8,857.5,857.5,854.25,855,49
20130501|2013-01-08 12:00,8,857,857,856,856,2
20130501|2013-01-08 12:30,8,857,857,855,856,63
20130501|2013-01-08 13:00,8,856.25,858.25,856.25,858.25,9
20130501|2013-01-08 13:30,8,857.5,859,852.75,852.75,316
20130501|2013-01-08 14:00,8,852.75,853,852.5,853,97
20130501|2013-01-08 17:00,9,855,855,855,855,2
20130501|2013-01-08 20:00,9,853.25,853.25,853.25,853.25,1
20130501|2013-01-08 21:00,9,853.5,853.5,853.5,853.5,1
20130501|2013-01-08 21:30,9,852,852,852,852,1
20130501|2013-01-08 22:00,9,852,852,852,852,6
20130501|2013-01-08 22:30,9,852.5,852.5,852.5,852.5,2
20130501|2013-01-09 00:00,9,852,852,852,852,1
20130501|2013-01-09 00:30,9,852.25,852.25,852.25,852.25,3
20130501|2013-01-09 01:00,9,852.25,852.5,852.25,852.5,3
20130501|2013-01-09 02:00,9,852.25,852.25,852.25,852.25,2
20130501|2013-01-09 02:30,9,852.25,852.25,852.25,852.25,1
20130501|2013-01-09 04:00,9,852.25,852.25,852.25,852.25,6
20130501|2013-01-09 07:30,9,854.5,855.25,854.5,854.5,4
20130501|2013-01-09 08:00,9,854.75,854.75,853.25,854.75,7
20130501|2013-01-09 08:30,9,853.75,854.25,853.5,854.25,5
20130501|2013-01-09 09:00,9,855,857.5,855,857.5,34
20130501|2013-01-09 09:30,9,857.5,857.75,851,853,318
20130501|2013-01-09 10:00,9,850.75,852.5,850.75,851,52
20130501|2013-01-09 10:30,9,851.5,852.25,851.25,852,31
20130501|2013-01-09 11:00,9,850.75,852,850.75,852,26
20130501|2013-01-09 11:30,9,851.5,853.5,851,853,54
20130501|2013-01-09 12:00,9,853,853,850.75,851,23
20130501|2013-01-09 12:30,9,850.75,852.25,850.75,851.25,164
20130501|2013-01-09 13:00,9,851,852.25,851,851,16
20130501|2013-01-09 13:30,9,851.5,851.5,850,850.5,322
20130501|2013-01-09 14:00,9,850.5,851,850.5,851,19
20130501|2013-01-09 17:00,10,852,854,851.25,854,18
20130501|2013-01-09 17:30,10,854,854,854,854,1
20130501|2013-01-09 18:30,10,853.25,853.25,853,853,4
20130501|2013-01-09 19:00,10,854,854,854,854,1
20130501|2013-01-09 20:00,10,853.75,854,853.75,854,3
20130501|2013-01-10 01:30,10,853,853,853,853,2
20130501|2013-01-10 04:00,10,855,855,855,855,1
20130501|2013-01-10 04:30,10,855,855,855,855,7
20130501|2013-01-10 05:00,10,855,855,855,855,4
20130501|2013-01-10 06:30,10,855,856,855,856,24
20130501|2013-01-10 07:00,10,855.75,855.75,854,854,25
20130501|2013-01-10 07:30,10,852.75,852.75,850.5,851.5,5
20130501|2013-01-10 08:00,10,852.75,854.25,852.75,854.25,19
20130501|2013-01-10 08:30,10,855,855.5,855,855,63
20130501|2013-01-10 09:00,10,854.75,855.75,854.75,855.5,32
20130501|2013-01-10 09:30,10,855.25,856.25,854.25,855,74
20130501|2013-01-10 10:00,10,855,856.25,854.75,854.75,119
20130501|2013-01-10 10:30,10,854,854,852,852,19
20130501|2013-01-10 11:00,10,852.5,852.5,850.25,850.75,49
20130501|2013-01-10 11:30,10,850.5,852.25,850.5,851.25,106
20130501|2013-01-10 12:00,10,851,851.5,851,851,33
20130501|2013-01-10 12:30,10,851.25,852,850.75,851,155
20130501|2013-01-10 13:00,10,851.5,852.5,850.75,851,82
20130501|2013-01-10 13:30,10,850.75,851.5,849,849.75,438
20130501|2013-01-10 14:00,10,849.5,850.25,849.5,850.25,11
20130501|2013-01-10 17:00,11,850,850,850,850,6
20130501|2013-01-10 18:00,11,849.5,849.5,849.5,849.5,1
20130501|2013-01-10 19:00,11,850,850,850,850,3
20130501|2013-01-10 22:30,11,850,850,850,850,1
20130501|2013-01-11 01:00,11,849.25,849.25,848.75,849,16
20130501|2013-01-11 02:00,11,848.75,848.75,848.5,848.5,14
20130501|2013-01-11 03:30,11,850.25,850.25,850.25,850.25,5
20130501|2013-01-11 04:00,11,850.25,850.25,850.25,850.25,7
20130501|2013-01-11 05:30,11,850.5,851,850.5,851,19
20130501|2013-01-11 06:00,11,851,851,851,851,13
20130501|2013-01-11 07:00,11,849.75,849.75,849.5,849.5,9
20130501|2013-01-11 07:30,11,850,850.25,849.25,850.25,24
20130501|2013-01-11 08:00,11,849.5,849.5,849.25,849.25,6
20130501|2013-01-11 08:30,11,849.25,849.25,849,849,11
20130501|2013-01-11 09:00,11,848,848,845,846.25,70
20130501|2013-01-11 09:30,11,845.75,846.5,842.5,844.5,73
20130501|2013-01-11 10:00,11,844,852.25,842.25,850.75,57
20130501|2013-01-11 10:30,11,846.5,849.25,846.25,847.75,89
20130501|2013-01-11 11:00,11,847.75,869.25,847.75,862,200
20130501|2013-01-11 11:30,11,865,867,863,867,58
20130501|2013-01-11 12:00,11,865,866,863,865,14
20130501|2013-01-11 12:30,11,863.25,863.25,859.75,859.75,54
20130501|2013-01-11 13:00,11,861.75,863.5,857.75,863.25,18
20130501|2013-01-11 13:30,11,863,863,853.75,858,386
20130501|2013-01-11 14:00,11,857.75,858,857.75,858,8
20130501|2013-01-13 17:00,14,859.25,863,859.25,861.5,71
20130501|2013-01-13 17:30,14,863.5,863.5,861,861.75,4
20130501|2013-01-13 18:30,14,861,861,861,861,3
20130501|2013-01-14 02:00,14,864.5,864.5,864.25,864.25,4
20130501|2013-01-14 03:00,14,864.25,866.5,864,866.5,4
20130501|2013-01-14 03:30,14,867.25,874,867.25,868.5,45
20130501|2013-01-14 04:00,14,868.25,868.25,868.25,868.25,1
20130501|2013-01-14 07:00,14,868,868,867,867,2
20130501|2013-01-14 07:30,14,867,867.25,865.75,867.25,10
20130501|2013-01-14 08:00,14,866,866,863.5,863.75,22
20130501|2013-01-14 08:30,14,865.5,866,864.5,865.5,17
20130501|2013-01-14 09:00,14,866.5,868,866,867,130
20130501|2013-01-14 09:30,14,865.5,868,862,866,93
20130501|2013-01-14 10:00,14,866.25,866.25,862.5,865,139
20130501|2013-01-14 10:30,14,864.75,866.5,864.75,866.5,62
20130501|2013-01-14 11:00,14,867.75,870.5,865,870.5,29
20130501|2013-01-14 11:30,14,870.25,870.25,864.5,865,89
20130501|2013-01-14 12:00,14,865.75,865.75,862.75,865,33
20130501|2013-01-14 12:30,14,865,865.5,864.25,864.5,39
20130501|2013-01-14 13:00,14,864.5,864.5,862.25,862.25,50
20130501|2013-01-14 13:30,14,862.25,865,861.25,864,314
20130501|2013-01-14 17:00,15,864,864,864,864,1
20130501|2013-01-14 17:30,15,865,865,865,865,1
20130501|2013-01-14 18:00,15,865,865,865,865,4
20130501|2013-01-14 22:00,15,866,866,866,866,8
20130501|2013-01-14 22:30,15,866.5,866.5,866.5,866.5,2
20130501|2013-01-14 23:00,15,866.5,866.5,866.5,866.5,2
20130501|2013-01-14 23:30,15,867.5,868.5,867.5,868.5,6
20130501|2013-01-15 04:00,15,867.5,867.5,867.5,867.5,4
20130501|2013-01-15 04:30,15,867.5,867.5,867.25,867.25,4
20130501|2013-01-15 05:00,15,867.25,867.25,866.75,866.75,10
20130501|2013-01-15 05:30,15,868,869,868,869,2
20130501|2013-01-15 06:00,15,866.75,867,866.75,867,7
20130501|2013-01-15 06:30,15,868.5,869,868.5,869,10
20130501|2013-01-15 07:00,15,868.75,870.25,868,870,38
20130501|2013-01-15 08:00,15,866.5,867,866.5,867,10
20130501|2013-01-15 08:30,15,867.75,869.75,867.5,869.75,46
20130501|2013-01-15 09:00,15,870.25,870.5,869.75,870,29
20130501|2013-01-15 09:30,15,869.75,873.25,866.5,870.5,162
20130501|2013-01-15 10:00,15,871.5,876.75,871.5,876.75,105
20130501|2013-01-15 10:30,15,876,877.75,874.5,876.5,122
20130501|2013-01-15 11:00,15,876.5,877,873.5,876.75,117
20130501|2013-01-15 11:30,15,877,882,877,880.25,64
20130501|2013-01-15 12:00,15,878.75,880,878.75,879,13
20130501|2013-01-15 12:30,15,878,878,876,876,36
20130501|2013-01-15 13:00,15,876.25,876.75,876,876,38
20130501|2013-01-15 13:30,15,876.75,878,875,875.25,87
20130501|2013-01-15 18:00,16,876,876.5,876,876.5,3
20130501|2013-01-15 20:00,16,877.5,877.5,877.5,877.5,3
20130501|2013-01-16 01:30,16,881.5,882.25,881.5,881.5,6
20130501|2013-01-16 02:30,16,881.5,881.5,881.5,881.5,6
20130501|2013-01-16 03:00,16,881.5,881.5,881.5,881.5,1
20130501|2013-01-16 04:00,16,882.25,882.25,882,882,4
20130501|2013-01-16 04:30,16,882.5,882.5,882,882,4
20130501|2013-01-16 05:00,16,882,882,880.25,880.25,17
20130501|2013-01-16 07:30,16,881.75,882.5,881.25,881.5,16
20130501|2013-01-16 08:00,16,881,881,880,880.5,15
20130501|2013-01-16 08:30,16,881,881.5,880.75,881.5,27
20130501|2013-01-16 09:00,16,882,883.75,882,883.75,55
20130501|2013-01-16 09:30,16,883.75,884.25,878,878.75,317
20130501|2013-01-16 10:00,16,879,881.75,876.25,876.25,226
20130501|2013-01-16 10:30,16,876.25,878.75,876,877.75,39
20130501|2013-01-16 11:00,16,876,877.25,876,877.25,15
20130501|2013-01-16 11:30,16,877.5,878.25,877,878.25,34
20130501|2013-01-16 12:00,16,878.5,878.5,877.5,878.5,11
20130501|2013-01-16 12:30,16,880,883,880,882.5,21
20130501|2013-01-16 13:00,16,882,883,880.75,881.25,28
20130501|2013-01-16 13:30,16,880,885.25,877.75,883.25,86
20130501|2013-01-16 14:00,16,881,881.5,881,881.25,43
20130501|2013-01-16 17:30,17,883,883,883,883,3
20130501|2013-01-16 19:30,17,880.5,880.5,880.5,880.5,1
20130501|2013-01-16 21:30,17,880.25,880.25,880.25,880.25,3
20130501|2013-01-16 23:30,17,882.25,882.25,882.25,882.25,2
20130501|2013-01-17 02:00,17,883.75,883.75,883.75,883.75,3
20130501|2013-01-17 03:30,17,884,884,884,884,2
20130501|2013-01-17 04:00,17,884.25,884.25,884,884,3
20130501|2013-01-17 04:30,17,883.75,883.75,883.75,883.75,2
20130501|2013-01-17 06:00,17,880.5,880.5,880.5,880.5,1
20130501|2013-01-17 06:30,17,883.25,883.75,882.75,882.75,3
20130501|2013-01-17 07:00,17,882,882,882,882,18
20130501|2013-01-17 07:30,17,882,885,882,883.75,45
20130501|2013-01-17 08:00,17,883.75,883.75,879.75,879.75,8
20130501|2013-01-17 08:30,17,880.25,880.75,878.75,879.5,37
20130501|2013-01-17 09:00,17,879.5,882,879,881.5,82
20130501|2013-01-17 09:30,17,883,883.75,878.75,881.25,177
20130501|2013-01-17 10:00,17,881.5,883,881,883,10
20130501|2013-01-17 10:30,17,885,885,879.5,879.5,37
20130501|2013-01-17 11:00,17,878.25,880.5,877.5,878.25,74
20130501|2013-01-17 11:30,17,878.25,880,878.25,880,44
20130501|2013-01-17 12:00,17,880.75,881.5,880,881.25,26
20130501|2013-01-17 12:30,17,880.25,881,880,880.75,22
20130501|2013-01-17 13:00,17,881,881.25,881,881,30
20130501|2013-01-17 13:30,17,881.5,882,878.75,880.5,302
20130501|2013-01-17 14:00,17,880,881,880,881,4
20130501|2013-01-17 17:00,18,879,880.5,879,880.5,4
20130501|2013-01-17 17:30,18,880.75,881.75,880.75,881.75,19
20130501|2013-01-17 23:00,18,880.5,880.5,880.5,880.5,1
20130501|2013-01-18 04:30,18,882.25,882.25,882.25,882.25,1
20130501|2013-01-18 07:00,18,881,881,881,881,1
20130501|2013-01-18 07:30,18,879.5,881.25,879,881.25,16
20130501|2013-01-18 08:00,18,879.75,880,879.25,879.25,5
20130501|2013-01-18 08:30,18,879.75,881.25,879.75,881,39
20130501|2013-01-18 09:00,18,882.25,882.25,881.75,881.75,43
20130501|2013-01-18 09:30,18,882.5,883.25,879.5,880.75,36
20130501|2013-01-18 10:00,18,880.5,883,880,880.25,32
20130501|2013-01-18 10:30,18,879.5,883.25,879,883.25,72
20130501|2013-01-18 11:00,18,881.25,883.25,881.25,883.25,6
20130501|2013-01-18 11:30,18,884.5,885,882.5,883.25,62
20130501|2013-01-18 12:00,18,881.5,892.5,881.5,890,128
20130501|2013-01-18 12:30,18,889.75,889.75,888,888,17
20130501|2013-01-18 13:00,18,888,890,887.25,889,42
20130501|2013-01-18 13:30,18,890,890.5,884.75,885,105
20130501|2013-01-18 14:00,18,884.5,884.5,884.5,884.5,3
20130501|2013-01-21 19:00,22,885.25,890.25,885.25,890.25,24
20130501|2013-01-22 01:30,22,891.5,891.5,891.5,891.5,3
20130501|2013-01-22 04:00,22,891.25,891.25,891.25,891.25,10
20130501|2013-01-22 05:30,22,889.5,889.5,889.5,889.5,1
20130501|2013-01-22 06:00,22,889.75,889.75,889.75,889.75,2
20130501|2013-01-22 06:30,22,890.5,890.5,889.75,890,4
20130501|2013-01-22 07:00,22,890,890.25,889,890.25,10
20130501|2013-01-22 07:30,22,890.25,890.25,889.25,889.25,14
20130501|2013-01-22 08:00,22,889,889.25,888.75,889,16
20130501|2013-01-22 08:30,22,889.25,889.75,889.25,889.25,21
20130501|2013-01-22 09:00,22,889.75,891.25,889.75,891.25,25
20130501|2013-01-22 09:30,22,891.25,892.5,884.25,885.25,124
20130501|2013-01-22 10:00,22,884.25,884.25,875.5,878,132
20130501|2013-01-22 10:30,22,878.5,881.75,878.5,881,22
20130501|2013-01-22 11:00,22,881,882,881,882,56
20130501|2013-01-22 11:30,22,883,883,880.5,880.5,20
20130501|2013-01-22 12:00,22,880.5,881.25,878.5,878.5,56
20130501|2013-01-22 12:30,22,878,880.5,878,880.5,74
20130501|2013-01-22 13:00,22,880,880,878,879,27
20130501|2013-01-22 13:30,22,880,880.25,874.25,874.25,75
20130501|2013-01-22 14:00,22,874.25,874.25,874.25,874.25,1
20130501|2013-01-22 17:00,23,875.25,875.5,875.25,875.25,4
20130501|2013-01-22 17:30,23,872.75,873,872.75,873,6
20130501|2013-01-22 18:00,23,873,873,872,872,6
20130501|2013-01-22 18:30,23,872,872.5,872,872.5,7
20130501|2013-01-22 19:00,23,872.75,872.75,872.75,872.75,1
20130501|2013-01-22 20:30,23,872,872,872,872,1
20130501|2013-01-22 21:00,23,872,872,872,872,4
20130501|2013-01-23 01:00,23,875.5,875.5,875.5,875.5,4
20130501|2013-01-23 01:30,23,874.75,874.75,874.5,874.5,4
20130501|2013-01-23 02:00,23,875.5,875.5,875.5,875.5,5
20130501|2013-01-23 03:00,23,876,876,876,876,2
20130501|2013-01-23 03:30,23,876,876,876,876,1
20130501|2013-01-23 04:00,23,876.25,876.25,876.25,876.25,1
20130501|2013-01-23 05:00,23,877,877,877,877,104
20130501|2013-01-23 06:30,23,876.75,876.75,876.75,876.75,33
20130501|2013-01-23 07:30,23,876.25,876.5,876.25,876.25,76
20130501|2013-01-23 08:00,23,874.5,875.25,874.25,874.75,15
20130501|2013-01-23 08:30,23,875,875,874.75,874.75,3
20130501|2013-01-23 09:00,23,876,877.5,876,877.5,11
20130501|2013-01-23 09:30,23,875.5,883.75,875.5,881.75,134
20130501|2013-01-23 10:00,23,883,883,879,879.75,71
20130501|2013-01-23 10:30,23,880.75,880.75,880.75,880.75,2
20130501|2013-01-23 11:00,23,879.5,879.5,877,877,27
20130501|2013-01-23 11:30,23,875,875.25,873.25,875,28
20130501|2013-01-23 12:00,23,874,874,872,872.5,21
20130501|2013-01-23 12:30,23,873,874,872.25,874,9
20130501|2013-01-23 13:00,23,874,874.25,870.75,870.75,62
20130501|2013-01-23 13:30,23,870,873,870,873,42
20130501|2013-01-23 17:00,24,872.75,872.75,871,871,5
20130501|2013-01-23 18:00,24,870,870,870,870,10
20130501|2013-01-23 23:30,24,871.25,871.5,871.25,871.5,2
20130501|2013-01-24 00:30,24,871.5,871.5,871.5,871.5,7
20130501|2013-01-24 02:00,24,871.75,872,871.75,871.75,9
20130501|2013-01-24 03:00,24,870.5,870.5,870,870,4
20130501|2013-01-24 03:30,24,871,871,871,871,3
20130501|2013-01-24 04:30,24,869,869,868.75,868.75,2
20130501|2013-01-24 07:00,24,867.25,867.25,866.75,866.75,11
20130501|2013-01-24 07:30,24,866.75,866.75,866,866.5,11
20130501|2013-01-24 08:00,24,867,867.5,867,867.5,28
20130501|2013-01-24 08:30,24,867.5,867.5,867.25,867.25,2
20130501|2013-01-24 09:00,24,867,868.25,867,867,56
20130501|2013-01-24 09:30,24,867.5,867.5,864.75,865,211
20130501|2013-01-24 10:00,24,865,867.25,865,867,134
20130501|2013-01-24 10:30,24,867.25,867.5,865,867,84
20130501|2013-01-24 11:00,24,866.25,867.5,866,866.75,99
20130501|2013-01-24 11:30,24,866.5,866.5,864.5,864.75,352
20130501|2013-01-24 12:00,24,865.75,866.5,864.75,866,41
20130501|2013-01-24 12:30,24,866,867,865.25,865.5,93
20130501|2013-01-24 13:00,24,865.75,865.75,864.75,865,58
20130501|2013-01-24 13:30,24,866.75,868.75,865.75,866.5,80
20130501|2013-01-24 14:00,24,866.5,866.5,866.5,866.5,3
20130501|2013-01-24 17:00,25,868.5,868.5,868.5,868.5,4
20130501|2013-01-24 18:30,25,868.5,868.5,868.5,868.5,2
20130501|2013-01-25 02:00,25,868.25,868.25,868.25,868.25,4
20130501|2013-01-25 02:30,25,865.5,865.5,865.5,865.5,3
20130501|2013-01-25 03:00,25,865.75,865.75,865.75,865.75,10
20130501|2013-01-25 03:30,25,865,865,864.25,864.25,13
20130501|2013-01-25 07:00,25,866.5,866.5,866.5,866.5,2
20130501|2013-01-25 07:30,25,866.5,868.5,866.5,868.5,18
20130501|2013-01-25 08:00,25,871.5,872.25,871.5,872.25,121
20130501|2013-01-25 08:30,25,872,873,871.75,872.25,142
20130501|2013-01-25 09:00,25,872.75,873,871.25,871.25,211
20130501|2013-01-25 09:30,25,871.25,875.25,870,875,195
20130501|2013-01-25 10:00,25,875.5,883,875.5,880,316
20130501|2013-01-25 10:30,25,879,880.25,873.25,874.5,214
20130501|2013-01-25 11:00,25,873.5,875.5,873.5,875.25,73
20130501|2013-01-25 11:30,25,875.5,876.75,874.5,876.5,20
20130501|2013-01-25 12:00,25,877.5,879,877.5,877.75,39
20130501|2013-01-25 12:30,25,877,878,876.5,876.5,169
20130501|2013-01-25 13:00,25,875.5,878.5,875,878.5,30
20130501|2013-01-25 13:30,25,878.75,879.5,875.75,876,152
20130501|2013-01-27 17:00,28,876.5,880,876.5,880,15
20130501|2013-01-27 19:00,28,878.75,878.75,878.75,878.75,1
20130501|2013-01-27 20:30,28,880,880,880,880,1
20130501|2013-01-27 21:30,28,878.5,878.5,878.5,878.5,1
20130501|2013-01-28 04:00,28,878.75,879.5,878.75,879.5,5
20130501|2013-01-28 04:30,28,879.25,880.25,879.25,880.25,4
20130501|2013-01-28 05:30,28,874,874,874,874,16
20130501|2013-01-28 07:00,28,874,874,874,874,7
20130501|2013-01-28 07:30,28,874,876.5,874,876.5,66
20130501|2013-01-28 08:00,28,874.5,876.75,874.5,876.25,71
20130501|2013-01-28 08:30,28,877,877,875.75,877,18
20130501|2013-01-28 09:00,28,877,877,876,876.75,78
20130501|2013-01-28 09:30,28,875.5,877.25,874,877.25,208
20130501|2013-01-28 10:00,28,876.5,876.5,876,876,21
20130501|2013-01-28 10:30,28,876.5,880,876.25,880,59
20130501|2013-01-28 11:00,28,877,879.75,877,878,10
20130501|2013-01-28 11:30,28,879,879.75,879,879.75,4
20130501|2013-01-28 12:00,28,876.5,876.5,874.25,876.5,25
20130501|2013-01-28 12:30,28,875.5,875.5,875.5,875.5,5
20130501|2013-01-28 13:00,28,875.75,879,875.75,878.5,26
20130501|2013-01-28 13:30,28,877.25,879.75,876.5,877.5,36
20130501|2013-01-28 14:00,28,878,878,878,878,3
20130501|2013-01-29 02:30,29,878,878,878,878,1
20130501|2013-01-29 03:00,29,878.25,878.5,878.25,878.5,16
20130501|2013-01-29 03:30,29,878.5,879,878.5,879,9
20130501|2013-01-29 04:00,29,879.25,879.5,879.25,879.5,2
20130501|2013-01-29 07:00,29,879.5,879.75,879.5,879.75,8
20130501|2013-01-29 08:00,29,878.5,878.5,878.5,878.5,2
20130501|2013-01-29 09:00,29,877.75,881.5,877.75,881.5,73
20130501|2013-01-29 09:30,29,880.5,881.5,877.25,881.5,44
20130501|2013-01-29 10:00,29,879.75,880,879.25,880,14
20130501|2013-01-29 10:30,29,879.75,880,879.75,879.75,16
20130501|2013-01-29 11:00,29,880,880,879.75,880,17
20130501|2013-01-29 11:30,29,879.75,880.25,879.75,879.75,24
20130501|2013-01-29 12:00,29,879.75,880,879,879,37
20130501|2013-01-29 12:30,29,879,879.25,877.25,877.75,36
20130501|2013-01-29 13:00,29,877.75,877.75,874.75,874.75,34
20130501|2013-01-29 13:30,29,874.5,875,872,872,98
20130501|2013-01-29 14:00,29,872,872.25,872,872,13
20130501|2013-01-29 17:00,30,872.75,872.75,871.25,871.25,23
20130501|2013-01-29 17:30,30,871.5,871.5,871.5,871.5,2
20130501|2013-01-29 18:30,30,870,870,870,870,16
20130501|2013-01-29 19:00,30,870,870.5,870,870.5,3
20130501|2013-01-29 21:00,30,872.5,873,872.25,873,5
20130501|2013-01-29 22:30,30,873,873,873,873,1
20130501|2013-01-29 23:30,30,873.25,873.25,873.25,873.25,1
20130501|2013-01-30 00:30,30,872,872,872,872,8
20130501|2013-01-30 03:00,30,870.75,871.75,870.75,871.75,13
20130501|2013-01-30 04:00,30,870.75,870.75,870.75,870.75,1
20130501|2013-01-30 04:30,30,875,876,875,876,29
20130501|2013-01-30 05:00,30,877,877,877,877,1
20130501|2013-01-30 05:30,30,877.75,879,877.75,879,10
20130501|2013-01-30 07:30,30,875.75,877.5,875.75,877.5,3
20130501|2013-01-30 08:00,30,876.5,877,876.5,877,36
20130501|2013-01-30 08:30,30,877.5,877.5,877.5,877.5,115
20130501|2013-01-30 09:00,30,876.5,876.5,876.25,876.25,26
20130501|2013-01-30 09:30,30,876.5,879,876.5,878.5,56
20130501|2013-01-30 10:00,30,879.25,881,876.75,877,226
20130501|2013-01-30 10:30,30,877.5,879,877.5,878,18
20130501|2013-01-30 11:00,30,878.25,879.5,878,878,34
20130501|2013-01-30 11:30,30,878,878.25,877.5,877.75,15
20130501|2013-01-30 12:00,30,878,880.25,878,878.75,29
20130501|2013-01-30 12:30,30,879,884.5,879,882.5,99
20130501|2013-01-30 13:00,30,883.25,883.25,878.75,881,78
20130501|2013-01-30 13:30,30,880.5,882.75,879.5,880.5,192
20130501|2013-01-30 14:00,30,879.25,879.25,879.25,879.25,6
20130501|2013-01-30 17:00,31,879.25,879.5,879.25,879.25,4
20130501|2013-01-30 18:00,31,880.75,881.25,880.75,881.25,14
20130501|2013-01-30 18:30,31,881.25,881.5,881.25,881.5,11
20130501|2013-01-30 20:00,31,880.75,880.75,880.75,880.75,1
20130501|2013-01-30 20:30,31,879,879,879,879,4
20130501|2013-01-31 00:00,31,881.5,881.5,881.5,881.5,3
20130501|2013-01-31 01:00,31,881.5,882,881.5,882,9
20130501|2013-01-31 01:30,31,882,882,882,882,5
20130501|2013-01-31 02:00,31,882,882.5,882,882.5,9
20130501|2013-01-31 04:00,31,879,879,879,879,1
20130501|2013-01-31 04:30,31,878.75,878.75,878.75,878.75,1
20130501|2013-01-31 05:30,31,878.75,878.75,878.5,878.75,9
20130501|2013-01-31 06:30,31,878.75,878.75,878.75,878.75,1
20130501|2013-01-31 07:00,31,878.75,878.75,878.5,878.75,42
20130501|2013-01-31 07:30,31,878.75,878.75,875.5,876.75,41
20130501|2013-01-31 08:00,31,876.75,876.75,876.75,876.75,2
20130501|2013-01-31 08:30,31,878.25,878.25,877.5,877.5,9
20130501|2013-01-31 09:00,31,877.75,878,877.75,878,7
20130501|2013-01-31 09:30,31,877.5,879,875.5,875.75,134
20130501|2013-01-31 10:00,31,875.5,876,871.25,873.5,270
20130501|2013-01-31 10:30,31,873.5,878.25,873,878.25,116
20130501|2013-01-31 11:00,31,879.5,880.25,877.5,880.25,128
20130501|2013-01-31 11:30,31,880.25,881.25,877,877.25,95
20130501|2013-01-31 12:00,31,878,878,873.5,874.25,86
20130501|2013-01-31 12:30,31,873.5,874.25,872.75,873.75,80
20130501|2013-01-31 13:00,31,873.75,874.5,873,873.75,51
20130501|2013-01-31 13:30,31,874,878.5,874,877.5,191
20130501|2013-01-31 14:00,31,877.5,878,877.5,877.75,11
20130501|2013-01-31 17:00,1,878.5,878.5,878.5,878.5,7
20130501|2013-01-31 17:30,1,877.5,877.5,877.5,877.5,1
20130501|2013-01-31 18:00,1,878.25,878.25,878.25,878.25,1
20130501|2013-01-31 19:00,1,875,875,873.75,873.75,9
20130501|2013-01-31 20:00,1,879.25,879.25,879.25,879.25,2
20130501|2013-01-31 20:30,1,879.25,879.25,879.25,879.25,1
20130501|2013-01-31 23:00,1,875.25,875.25,875.25,875.25,4
20130501|2013-02-01 02:00,1,876.5,876.5,876.5,876.5,1
20130501|2013-02-01 03:30,1,879,879,879,879,2
20130501|2013-02-01 04:00,1,880,880,879.5,879.5,9
20130501|2013-02-01 04:30,1,880,880,880,880,5
20130501|2013-02-01 06:00,1,880.5,880.5,880.5,880.5,1
20130501|2013-02-01 06:30,1,881.25,881.25,881.25,881.25,1
20130501|2013-02-01 07:00,1,878.75,878.75,878.5,878.5,4
20130501|2013-02-01 07:30,1,878.5,880,876.75,877,43
20130501|2013-02-01 08:00,1,878.5,879.25,878,879,33
20130501|2013-02-01 08:30,1,880.75,882,880.75,882,23
20130501|2013-02-01 09:00,1,882.5,883,881.25,882,38
20130501|2013-02-01 09:30,1,883,885.25,882.5,882.5,141
20130501|2013-02-01 10:00,1,881.25,883.25,881.25,882.75,23
20130501|2013-02-01 10:30,1,883,883.5,881.75,882.75,270
20130501|2013-02-01 11:00,1,881.75,883,873,876,149
20130501|2013-02-01 11:30,1,876,876.75,867,868.25,195
20130501|2013-02-01 12:00,1,868.5,869.25,867,867.5,97
20130501|2013-02-01 12:30,1,867.25,868,865,865.25,119
20130501|2013-02-01 13:00,1,865,868,865,866.75,26
20130501|2013-02-01 13:30,1,868,871,864,864.75,138
20130501|2013-02-01 14:00,1,864,864.5,864,864.25,22
20130501|2013-02-03 19:00,4,865.75,865.75,865.75,865.75,1
20130501|2013-02-03 20:30,4,865.25,865.25,865.25,865.25,1
20130501|2013-02-04 03:00,4,867.75,868,867.75,868,4
20130501|2013-02-04 03:30,4,869.25,869.25,869.25,869.25,2
20130501|2013-02-04 04:00,4,870,871.5,870,871.5,9
20130501|2013-02-04 04:30,4,872.5,872.5,872.5,872.5,2
20130501|2013-02-04 05:30,4,869.5,869.5,869.5,869.5,5
20130501|2013-02-04 06:00,4,869.5,869.5,869.25,869.5,17
20130501|2013-02-04 06:30,4,869.5,869.75,869.25,869.75,12
20130501|2013-02-04 07:30,4,870,870,869.25,869.25,24
20130501|2013-02-04 08:00,4,867.75,869,867.75,869,4
20130501|2013-02-04 08:30,4,869,869,867.75,867.75,22
20130501|2013-02-04 09:00,4,869,869,869,869,7
20130501|2013-02-04 09:30,4,869.75,870.5,867.25,867.25,103
20130501|2013-02-04 10:00,4,867.5,868.75,865.5,865.5,74
20130501|2013-02-04 10:30,4,865,865.75,864,864.75,54
20130501|2013-02-04 11:00,4,864,865,864,865,24
20130501|2013-02-04 11:30,4,864,864.5,862,862,149
20130501|2013-02-04 12:00,4,862,862.75,861.75,861.75,193
20130501|2013-02-04 12:30,4,862,862,861.25,861.75,66
20130501|2013-02-04 13:00,4,861.25,862.25,860.25,860.25,50
20130501|2013-02-04 13:30,4,860,861,859,859,102
20130501|2013-02-04 14:00,4,857.75,858.75,857.75,858.75,2
20130501|2013-02-04 17:00,5,860.25,861,860.25,861,5
20130501|2013-02-04 18:00,5,861.5,861.5,861.5,861.5,1
20130501|2013-02-04 18:30,5,861.5,861.5,861.5,861.5,2
20130501|2013-02-04 21:30,5,860,860,860,860,1
20130501|2013-02-04 22:00,5,859.75,859.75,859.5,859.5,39
20130501|2013-02-04 22:30,5,859.5,859.5,859.25,859.25,12
20130501|2013-02-04 23:00,5,859.25,859.25,859.25,859.25,2
20130501|2013-02-04 23:30,5,858.75,858.75,858.75,858.75,2
20130501|2013-02-05 00:00,5,858.75,858.75,858.75,858.75,6
20130501|2013-02-05 00:30,5,860.25,860.25,860.25,860.25,1
20130501|2013-02-05 01:00,5,858.75,858.75,858.75,858.75,1
20130501|2013-02-05 02:00,5,858,858,858,858,1
20130501|2013-02-05 04:30,5,860.25,860.5,859.5,859.75,14
20130501|2013-02-05 05:30,5,860.25,860.25,860.25,860.25,1
20130501|2013-02-05 06:00,5,859.75,859.75,859.75,859.75,5
20130501|2013-02-05 06:30,5,859,859,858.75,858.75,9
20130501|2013-02-05 07:30,5,859.5,859.5,859,859.25,5
20130501|2013-02-05 08:00,5,858,858,857,857.5,51
20130501|2013-02-05 08:30,5,857.5,857.5,857,857,7
20130501|2013-02-05 09:00,5,857,857.5,856.25,857.5,46
20130501|2013-02-05 09:30,5,855.5,857.5,854.25,855.5,148
20130501|2013-02-05 10:00,5,855.5,855.5,851.5,854,160
20130501|2013-02-05 10:30,5,853.75,855.75,853.75,855.75,74
20130501|2013-02-05 11:00,5,855.75,856,853.5,853.5,56
20130501|2013-02-05 11:30,5,853.25,853.5,852.5,852.5,99
20130501|2013-02-05 12:00,5,851.75,852,850.25,850.25,53
20130501|2013-02-05 12:30,5,850.5,852.25,850,852.25,104
20130501|2013-02-05 13:00,5,852.25,853.25,851,853.25,55
20130501|2013-02-05 13:30,5,853.5,855.5,853,854.75,229
20130501|2013-02-05 14:00,5,854.75,854.75,854.75,854.75,1
20130501|2013-02-05 17:00,6,855,855,855,855,2
20130501|2013-02-05 19:00,6,854.75,854.75,854.75,854.75,2
20130501|2013-02-05 20:30,6,854.5,854.5,854.5,854.5,1
20130501|2013-02-05 22:00,6,854.25,854.25,853.5,853.5,2
20130501|2013-02-05 23:30,6,853.75,853.75,853.75,853.75,2
20130501|2013-02-06 00:30,6,853,853,853,853,5
20130501|2013-02-06 01:30,6,853,853,853,853,4
20130501|2013-02-06 02:00,6,853,853,853,853,10
20130501|2013-02-06 02:30,6,853,853,853,853,5
20130501|2013-02-06 03:00,6,853,853,853,853,1
20130501|2013-02-06 04:00,6,853,853,851.5,851.5,16
20130501|2013-02-06 05:30,6,852.75,853,852.75,853,27
20130501|2013-02-06 06:00,6,853,853,853,853,2
20130501|2013-02-06 06:30,6,853,853,851.5,851.5,12
20130501|2013-02-06 07:00,6,851,851,851,851,2
20130501|2013-02-06 07:30,6,850.75,852,849.25,849.25,150
20130501|2013-02-06 08:00,6,851.25,851.5,851,851.25,107
20130501|2013-02-06 08:30,6,851,853,851,852.5,92
20130501|2013-02-06 09:00,6,851,851.25,851,851.25,5
20130501|2013-02-06 09:30,6,852,852.75,847,849.25,205
20130501|2013-02-06 10:00,6,848.75,850.75,848.75,850.75,291
20130501|2013-02-06 10:30,6,850.75,859.5,850.25,859.5,114
20130501|2013-02-06 11:00,6,858.75,860.75,857,858,237
20130501|2013-02-06 11:30,6,858,860.5,858,859.75,94
20130501|2013-02-06 12:00,6,859.5,859.5,856.75,857,53
20130501|2013-02-06 12:30,6,857.25,857.75,857,857.25,22
20130501|2013-02-06 13:00,6,855.25,856.25,854.75,854.75,44
20130501|2013-02-06 13:30,6,855.5,860,855.5,856.25,271
20130501|2013-02-06 14:00,6,856,856.75,856,856.5,19
20130501|2013-02-06 17:00,7,855.5,858,855.5,857.5,21
20130501|2013-02-06 18:00,7,856.5,857,856.5,857,8
20130501|2013-02-06 19:30,7,857,857,857,857,1
20130501|2013-02-06 20:30,7,856.75,856.75,856.75,856.75,1
20130501|2013-02-06 21:00,7,857.25,857.25,857.25,857.25,2
20130501|2013-02-06 21:30,7,856.75,856.75,856.75,856.75,1
20130501|2013-02-06 22:30,7,857.75,857.75,857.75,857.75,4
20130501|2013-02-06 23:00,7,857,857,857,857,1
20130501|2013-02-07 00:30,7,857,857.75,857,857.75,44
20130501|2013-02-07 01:00,7,857.75,857.75,857.75,857.75,1
20130501|2013-02-07 01:30,7,857.75,859,857.75,858.5,59
20130501|2013-02-07 03:00,7,858,858,857.75,857.75,5
20130501|2013-02-07 03:30,7,857,857,857,857,41
20130501|2013-02-07 04:00,7,857,857,857,857,53
20130501|2013-02-07 04:30,7,857,857,857,857,1
20130501|2013-02-07 05:00,7,857,857,857,857,3
20130501|2013-02-07 05:30,7,858,858,857.75,857.75,7
20130501|2013-02-07 06:00,7,857.75,857.75,857.75,857.75,10
20130501|2013-02-07 06:30,7,857,857,857,857,42
20130501|2013-02-07 07:00,7,858,858.75,858,858.75,3
20130501|2013-02-07 07:30,7,859,859,859,859,20
20130501|2013-02-07 08:00,7,859,860,857,857,218
20130501|2013-02-07 08:30,7,857.5,858.25,857,858.25,182
20130501|2013-02-07 09:00,7,857.5,860.25,857,860.25,178
20130501|2013-02-07 09:30,7,859.75,861.25,854,854.25,523
20130501|2013-02-07 10:00,7,855.25,856.75,854,854.25,230
20130501|2013-02-07 10:30,7,854,855,852.75,853.5,178
20130501|2013-02-07 11:00,7,855,855,852,852.5,123
20130501|2013-02-07 11:30,7,853.5,854.5,853.25,854.5,128
20130501|2013-02-07 12:00,7,854,856,853.5,856,45
20130501|2013-02-07 12:30,7,856,856,854,855.25,77
20130501|2013-02-07 13:00,7,855.75,855.75,853.75,854.75,175
20130501|2013-02-07 13:30,7,854.75,854.75,850.25,850.75,596
20130501|2013-02-07 14:00,7,851.25,851.25,851.25,851.25,4
20130501|2013-02-07 17:00,8,851.5,852.25,850.5,852.25,16
20130501|2013-02-07 17:30,8,851,852,851,851,8
20130501|2013-02-07 19:00,8,852.25,852.25,852.25,852.25,2
20130501|2013-02-07 19:30,8,854,854,854,854,1
20130501|2013-02-07 21:30,8,853.5,854,853.5,854,27
20130501|2013-02-07 22:30,8,854.5,854.5,854.5,854.5,2
20130501|2013-02-07 23:30,8,854,854.5,854,854.5,5
20130501|2013-02-08 00:00,8,854,854,854,854,1
20130501|2013-02-08 01:00,8,853,853,853,853,2
20130501|2013-02-08 01:30,8,853,853,852.5,852.5,2
20130501|2013-02-08 02:30,8,853,853,853,853,3
20130501|2013-02-08 03:00,8,853.75,853.75,853,853,4
20130501|2013-02-08 04:00,8,852.5,852.5,852.5,852.5,2
20130501|2013-02-08 04:30,8,854.25,854.25,853.75,853.75,2
20130501|2013-02-08 08:00,8,855,855,854.25,854.25,26
20130501|2013-02-08 08:30,8,855,856,855,856,2
20130501|2013-02-08 09:00,8,855.25,855.5,853.25,854,80
20130501|2013-02-08 09:30,8,853.25,863.5,853.25,860.5,299
20130501|2013-02-08 10:00,8,860.5,860.5,858.25,860,296
20130501|2013-02-08 10:30,8,859.75,861.25,857.5,857.5,39
20130501|2013-02-08 11:00,8,861,865,855.75,855.75,155
20130501|2013-02-08 11:30,8,855.25,855.25,848.5,850.75,149
20130501|2013-02-08 12:00,8,852.25,858.5,852.25,858.5,24
20130501|2013-02-08 12:30,8,858.25,859,853,853.25,24
20130501|2013-02-08 13:00,8,851.75,852.5,850.5,852,41
20130501|2013-02-08 13:30,8,852,852.5,848.5,849.75,576
20130501|2013-02-08 14:00,8,850,850.75,849,849,62
20130501|2013-02-11 00:30,11,847.5,847.5,847.5,847.5,1
20130501|2013-02-11 01:00,11,847.5,847.5,847,847,3
20130501|2013-02-11 01:30,11,847,847,846.75,846.75,12
20130501|2013-02-11 07:00,11,847.75,848.75,847.75,848.75,3
20130501|2013-02-11 08:00,11,847.75,847.75,847.75,847.75,1
20130501|2013-02-11 08:30,11,847.25,848,847.25,847.5,57
20130501|2013-02-11 09:00,11,846.25,846.5,845.25,846.5,41
20130501|2013-02-11 09:30,11,846,849.25,845,847,103
20130501|2013-02-11 10:00,11,847.25,847.5,846,846,43
20130501|2013-02-11 10:30,11,846,846.5,845,845,97
20130501|2013-02-11 11:00,11,844.25,844.25,841.25,841.25,86
20130501|2013-02-11 11:30,11,841,841.75,840.25,840.25,281
20130501|2013-02-11 12:00,11,840.25,841.75,840,841.75,199
20130501|2013-02-11 12:30,11,841.5,841.5,840,840,17
20130501|2013-02-11 13:00,11,840,841,840,841,25
20130501|2013-02-11 13:30,11,840.75,840.75,839,839,552
20130501|2013-02-11 14:00,11,839.5,840,839.5,840,140
20130501|2013-02-11 17:00,12,842,842,839.75,839.75,17
20130501|2013-02-11 18:30,12,840.75,840.75,840.75,840.75,2
20130501|2013-02-11 19:00,12,841.75,841.75,841.75,841.75,1
20130501|2013-02-11 19:30,12,841.25,841.25,841.25,841.25,2
20130501|2013-02-11 21:30,12,839.75,839.75,839.75,839.75,3
20130501|2013-02-11 22:00,12,839.75,839.75,839.75,839.75,21
20130501|2013-02-11 22:30,12,840.25,840.5,840.25,840.5,12
20130501|2013-02-12 00:30,12,839.75,839.75,839.25,839.25,5
20130501|2013-02-12 02:00,12,839,839,839,839,32
20130501|2013-02-12 03:00,12,838,838,838,838,1
20130501|2013-02-12 03:30,12,838,838,838,838,23
20130501|2013-02-12 04:00,12,838,838,838,838,7
20130501|2013-02-12 06:00,12,837,837,837,837,23
20130501|2013-02-12 06:30,12,838.25,838.25,837,837.25,9
20130501|2013-02-12 07:00,12,837.25,838.5,837.25,838.5,56
20130501|2013-02-12 07:30,12,838.5,839.5,836.75,838.25,117
20130501|2013-02-12 08:00,12,837.25,838.25,837,838.25,58
20130501|2013-02-12 08:30,12,838.5,838.5,836.25,836.5,36
20130501|2013-02-12 09:00,12,836,837.75,834,834,118
20130501|2013-02-12 09:30,12,833,835.25,830.25,833.25,298
20130501|2013-02-12 10:00,12,832.5,833.25,831.5,832.25,212
20130501|2013-02-12 10:30,12,832.25,832.75,828,828.75,208
20130501|2013-02-12 11:00,12,830,830,828.25,829,92
20130501|2013-02-12 11:30,12,828.75,829,828,828.75,62
20130501|2013-02-12 12:00,12,828,828.25,824.75,827,386
20130501|2013-02-12 12:30,12,827.5,828.5,826.25,828.5,110
20130501|2013-02-12 13:00,12,827.5,830.25,827.5,829,107
20130501|2013-02-12 13:30,12,829.25,832,828.75,830.5,548
20130501|2013-02-12 14:00,12,830.5,832.25,830.5,832.25,5
20130501|2013-02-12 17:00,13,831,836,828.25,833.75,38
20130501|2013-02-12 17:30,13,833.75,833.75,833.75,833.75,1
20130501|2013-02-12 18:00,13,833,833,833,833,5
20130501|2013-02-12 21:00,13,833,833,833,833,5
20130501|2013-02-12 22:00,13,832.5,832.5,832.5,832.5,9
20130501|2013-02-12 23:00,13,832.75,832.75,832.75,832.75,2
20130501|2013-02-12 23:30,13,832.25,832.25,832.25,832.25,4
20130501|2013-02-13 00:00,13,832,832,832,832,1
20130501|2013-02-13 01:00,13,831.25,831.25,830.75,830.75,16
20130501|2013-02-13 01:30,13,830.75,831.5,830.75,831.5,12
20130501|2013-02-13 03:00,13,830.5,830.5,830.5,830.5,5
20130501|2013-02-13 04:30,13,828.5,828.5,828,828,10
20130501|2013-02-13 05:00,13,828,828,825.5,825.5,22
20130501|2013-02-13 06:30,13,825,825,824,824,36
20130501|2013-02-13 07:30,13,825.25,827,825,827,63
20130501|2013-02-13 08:00,13,827,827.75,826.25,827.75,84
20130501|2013-02-13 08:30,13,827.75,833,827.75,832,318
20130501|2013-02-13 09:00,13,832,832.25,828.75,829.75,208
20130501|2013-02-13 09:30,13,829.5,835.25,829,834.25,380
20130501|2013-02-13 10:00,13,835,837.25,834.75,835.25,416
20130501|2013-02-13 10:30,13,834.75,837.75,834.5,837.75,61
20130501|2013-02-13 11:00,13,837,838,836,837.25,110
20130501|2013-02-13 11:30,13,837,837,834,834.75,182
20130501|2013-02-13 12:00,13,834.5,834.75,831.5,834.25,139
20130501|2013-02-13 12:30,13,834.25,834.25,833,833.5,41
20130501|2013-02-13 13:00,13,833,833.5,832.5,832.5,46
20130501|2013-02-13 13:30,13,832.75,839.5,832.75,837.5,441
20130501|2013-02-13 17:00,14,838.75,841.5,838.75,839,29
20130501|2013-02-13 17:30,14,839,839.5,839,839.5,7
20130501|2013-02-13 18:00,14,839.75,840.5,839.75,840.5,3
20130501|2013-02-14 01:30,14,840,840,840,840,69
20130501|2013-02-14 02:00,14,840,843.25,840,843,83
20130501|2013-02-14 03:00,14,843.5,843.5,843.5,843.5,1
20130501|2013-02-14 03:30,14,843.25,843.25,843.25,843.25,1
20130501|2013-02-14 04:00,14,843.5,843.5,842.75,842.75,11
20130501|2013-02-14 04:30,14,843,843,842.25,842.25,11
20130501|2013-02-14 06:30,14,842.75,843,842.75,843,7
20130501|2013-02-14 07:00,14,843.75,844.5,843.5,843.5,6
20130501|2013-02-14 07:30,14,841.75,841.75,840.5,840.5,13
20130501|2013-02-14 08:00,14,840.5,840.5,837.5,837.5,37
20130501|2013-02-14 08:30,14,837.5,837.5,833.75,834.25,106
20130501|2013-02-14 09:00,14,833.25,836,832.75,834.75,86
20130501|2013-02-14 09:30,14,834.5,835.75,830.5,830.75,395
20130501|2013-02-14 10:00,14,831,833,830,833,124
20130501|2013-02-14 10:30,14,833,833.25,830,830.25,134
20130501|2013-02-14 11:00,14,830,834.25,830,833,352
20130501|2013-02-14 11:30,14,833.25,834.75,832.25,832.25,82
20130501|2013-02-14 12:00,14,833,833.25,832,832.5,15
20130501|2013-02-14 12:30,14,832.25,832.25,830.75,831.5,446
20130501|2013-02-14 13:00,14,831.75,835.5,831.75,835.5,9
20130501|2013-02-14 13:30,14,835.25,836.75,834.5,835,278
20130501|2013-02-14 14:00,14,834.75,834.75,834.75,834.75,6
20130501|2013-02-14 17:00,15,835,836.25,834.75,835,29
20130501|2013-02-14 17:30,15,835,835,835,835,35
20130501|2013-02-14 18:00,15,835,835,835,835,26
20130501|2013-02-14 18:30,15,836.75,836.75,836.75,836.75,1
20130501|2013-02-14 20:00,15,835,835,835,835,2
20130501|2013-02-14 22:30,15,835,835,835,835,2
20130501|2013-02-15 00:00,15,835,835,835,835,3
20130501|2013-02-15 01:00,15,835,835,835,835,1
20130501|2013-02-15 01:30,15,835.5,835.5,835.5,835.5,22
20130501|2013-02-15 03:30,15,839,839,839,839,6
20130501|2013-02-15 04:00,15,839,839,839,839,4
20130501|2013-02-15 06:00,15,839.5,839.5,838.25,838.25,5
20130501|2013-02-15 06:30,15,839,839.5,839,839,8
20130501|2013-02-15 07:00,15,839.25,841.5,839.25,841.5,10
20130501|2013-02-15 07:30,15,842.75,842.75,842.75,842.75,7
20130501|2013-02-15 08:00,15,841,841.25,839.75,840,168
20130501|2013-02-15 08:30,15,842,842.5,840.5,840.75,52
20130501|2013-02-15 09:00,15,841.75,844.5,840,840,134
20130501|2013-02-15 09:30,15,840,842.25,837.75,838.75,292
20130501|2013-02-15 10:00,15,839.25,841,838.5,839,231
20130501|2013-02-15 10:30,15,838.5,839,835.5,837.5,109
20130501|2013-02-15 11:00,15,837.25,838,837,838,137
20130501|2013-02-15 11:30,15,838,838,833.75,834.5,182
20130501|2013-02-15 12:00,15,835.25,838,835.25,838,113
20130501|2013-02-15 12:30,15,836,838.5,835.75,838,46
20130501|2013-02-15 13:00,15,838.25,840,838.25,840,48
20130501|2013-02-15 13:30,15,839.75,843,838.5,839.25,307
20130501|2013-02-15 14:00,15,839.75,839.75,837.75,837.75,47
20130501|2013-02-18 19:00,19,839.75,844,839.75,842.25,23
20130501|2013-02-18 19:30,19,840.25,840.5,840,840,7
20130501|2013-02-18 22:00,19,841,841,841,841,1
20130501|2013-02-18 23:00,19,842,842,842,842,2
20130501|2013-02-18 23:30,19,842,842,842,842,7
20130501|2013-02-19 00:00,19,842,842,842,842,7
20130501|2013-02-19 00:30,19,843,843,843,843,2
20130501|2013-02-19 01:00,19,843,843,843,843,4
20130501|2013-02-19 01:30,19,843,843,843,843,3
20130501|2013-02-19 02:00,19,843,843,843,843,4
20130501|2013-02-19 03:30,19,843.25,843.25,842.75,842.75,2
20130501|2013-02-19 04:00,19,844,844,843.5,843.5,15
20130501|2013-02-19 04:30,19,843,843,843,843,1
20130501|2013-02-19 05:00,19,840.25,840.25,840.25,840.25,37
20130501|2013-02-19 05:30,19,839.75,839.75,839.75,839.75,1
20130501|2013-02-19 06:00,19,840,840,840,840,2
20130501|2013-02-19 06:30,19,839,839,839,839,5
20130501|2013-02-19 07:00,19,839,839,837.75,838.25,30
20130501|2013-02-19 07:30,19,839.75,840,838.25,838.25,12
20130501|2013-02-19 08:00,19,840.5,843.5,840,843.25,100
20130501|2013-02-19 08:30,19,843,843.25,842.25,842.25,19
20130501|2013-02-19 09:00,19,842.25,842.25,839,839,134
20130501|2013-02-19 09:30,19,839,841,830.75,831,338
20130501|2013-02-19 10:00,19,831.5,831.5,828.5,828.75,293
20130501|2013-02-19 10:30,19,828.25,830,827.5,827.5,210
20130501|2013-02-19 11:00,19,828,828.25,826,827,218
20130501|2013-02-19 11:30,19,827,830.25,826.5,829,264
20130501|2013-02-19 12:00,19,828.75,829.25,828,828.5,93
20130501|2013-02-19 12:30,19,827.75,828.75,827,827.25,383
20130501|2013-02-19 13:00,19,827.25,832,827,832,113
20130501|2013-02-19 13:30,19,829.75,832.25,829.25,830.25,358
20130501|2013-02-19 14:00,19,830.5,830.5,828.75,830.25,37
20130501|2013-02-19 17:00,20,830,830.75,830,830.75,56
20130501|2013-02-19 17:30,20,830.5,830.5,830,830,13
20130501|2013-02-19 18:00,20,831,831,831,831,5
20130501|2013-02-19 19:30,20,831.75,831.75,831.75,831.75,1
20130501|2013-02-19 20:00,20,831.25,831.25,831.25,831.25,1
20130501|2013-02-19 21:00,20,833.5,833.5,833.5,833.5,1
20130501|2013-02-19 22:00,20,831.25,831.25,831.25,831.25,2
20130501|2013-02-19 23:00,20,830.75,830.75,830.75,830.75,12
20130501|2013-02-19 23:30,20,830,830,830,830,2
20130501|2013-02-20 02:00,20,831,831.5,831,831.5,4
20130501|2013-02-20 02:30,20,831.75,832.25,831.75,832.25,9
20130501|2013-02-20 03:00,20,832.5,832.5,832.5,832.5,3
20130501|2013-02-20 04:00,20,832.5,832.5,832.5,832.5,25
20130501|2013-02-20 04:30,20,831,831,831,831,1
20130501|2013-02-20 05:00,20,830.5,830.5,830.5,830.5,1
20130501|2013-02-20 06:30,20,830,830.75,830,830.25,46
20130501|2013-02-20 07:00,20,830.25,833.25,830.25,833.25,3
20130501|2013-02-20 07:30,20,832.5,836.25,832.5,833.5,152
20130501|2013-02-20 08:00,20,832.75,832.75,832.25,832.5,69
20130501|2013-02-20 08:30,20,834,834,830,830.25,142
20130501|2013-02-20 09:00,20,829.5,830,828,828,244
20130501|2013-02-20 09:30,20,828.75,830.25,828,829.25,167
20130501|2013-02-20 10:00,20,829.25,829.25,827,829,225
20130501|2013-02-20 10:30,20,828.25,829.5,828,828.75,125
20130501|2013-02-20 11:00,20,829,831.25,829,830.5,119
20130501|2013-02-20 11:30,20,829.5,833,829,832.5,80
20130501|2013-02-20 12:00,20,833,836,833,834.5,116
20130501|2013-02-20 12:30,20,834.5,835,832.75,833,221
20130501|2013-02-20 13:00,20,833,834,830.75,833.75,178
20130501|2013-02-20 13:30,20,834,835,832.5,834.75,423
20130501|2013-02-20 14:00,20,834,834,834,834,1
20130501|2013-02-20 17:00,21,832.5,834,832.25,832.75,35
20130501|2013-02-20 17:30,21,832,832,832,832,2
20130501|2013-02-20 18:00,21,831.75,832,831,832,9
20130501|2013-02-20 19:00,21,832,832,832,832,3
20130501|2013-02-20 21:30,21,831,831,831,831,10
20130501|2013-02-20 22:30,21,831.5,831.5,831.5,831.5,1
20130501|2013-02-21 01:30,21,831.25,831.75,831.25,831.75,20
20130501|2013-02-21 02:00,21,832,832,832,832,4
20130501|2013-02-21 03:00,21,832,832,832,832,2
20130501|2013-02-21 04:30,21,832.25,832.5,831.75,831.75,15
20130501|2013-02-21 06:30,21,831.25,831.25,831.25,831.25,1
20130501|2013-02-21 07:00,21,831.25,831.25,831,831,27
20130501|2013-02-21 07:30,21,831,831.5,830.25,831.5,119
20130501|2013-02-21 08:00,21,831,832,830,830,133
20130501|2013-02-21 08:30,21,830,830,827,827,95
20130501|2013-02-21 09:00,21,826.75,827.75,826,827,96
20130501|2013-02-21 09:30,21,827.25,827.75,825.5,825.5,264
20130501|2013-02-21 10:00,21,825.5,826.5,820,821,278
20130501|2013-02-21 10:30,21,821.5,824.5,821,823,383
20130501|2013-02-21 11:00,21,823,823.25,822,822,66
20130501|2013-02-21 11:30,21,821.75,824,820.75,823.5,140
20130501|2013-02-21 12:00,21,823.25,823.25,819,821.75,362
20130501|2013-02-21 12:30,21,821.75,822.25,820.5,822.25,146
20130501|2013-02-21 13:00,21,822.25,823.75,821.25,822.25,160
20130501|2013-02-21 13:30,21,822.25,822.25,817,817,509
20130501|2013-02-21 14:00,21,817.25,818.25,817.25,818.25,30
20130501|2013-02-21 17:00,22,819.25,820.5,815.5,820.25,27
20130501|2013-02-21 17:30,22,820,820,819.5,819.5,3
20130501|2013-02-21 21:00,22,819.75,819.75,819.75,819.75,1
20130501|2013-02-21 22:00,22,819.75,819.75,819.75,819.75,1
20130501|2013-02-21 22:30,22,819.75,819.75,819.75,819.75,1
20130501|2013-02-21 23:00,22,819.5,819.5,819.5,819.5,1
20130501|2013-02-22 00:00,22,819.75,819.75,819.75,819.75,2
20130501|2013-02-22 00:30,22,819.5,819.5,819.5,819.5,2
20130501|2013-02-22 02:30,22,819.75,820,819,820,18
20130501|2013-02-22 03:00,22,820,822,820,822,11
20130501|2013-02-22 06:30,22,820,820,820,820,19
20130501|2013-02-22 07:00,22,820,820,818.25,818.25,9
20130501|2013-02-22 07:30,22,821,827.25,819.5,825.25,136
20130501|2013-02-22 08:00,22,825.5,826,822.75,822.75,26
20130501|2013-02-22 08:30,22,823.25,826,823.25,824.75,218
20130501|2013-02-22 09:00,22,824.25,826,823.75,824.75,131
20130501|2013-02-22 09:30,22,824,826.5,823.75,826.25,517
20130501|2013-02-22 10:00,22,826.5,827.75,824.75,827,402
20130501|2013-02-22 10:30,22,826,826,818.5,820.75,448
20130501|2013-02-22 11:00,22,820.25,822,818.5,818.5,387
20130501|2013-02-22 11:30,22,818.5,819.25,818.25,818.75,62
20130501|2013-02-22 12:00,22,819,820.75,818.5,818.75,102
20130501|2013-02-22 12:30,22,819.5,819.75,816.75,817,152
20130501|2013-02-22 13:00,22,816.75,817,814,816,200
20130501|2013-02-22 13:30,22,816,817,810.5,810.75,482
20130501|2013-02-22 14:00,22,811.25,811.25,810.5,810.5,9
20130501|2013-02-24 17:00,25,812,812.25,810.5,812.25,38
20130501|2013-02-24 17:30,25,813.5,814,813.5,814,14
20130501|2013-02-24 18:30,25,813.5,814.75,813.5,814.5,6
20130501|2013-02-24 19:00,25,815,815,810.5,810.5,6
20130501|2013-02-24 19:30,25,810,810,809,809,6
20130501|2013-02-24 20:00,25,810.5,810.5,810,810,2
20130501|2013-02-24 22:00,25,809.5,809.5,809.5,809.5,2
20130501|2013-02-24 22:30,25,809.5,809.75,809.5,809.75,4
20130501|2013-02-25 01:30,25,808.5,808.5,808.5,808.5,1
20130501|2013-02-25 02:30,25,811.5,812,811.5,811.75,14
20130501|2013-02-25 03:00,25,811,812,811,811.5,15
20130501|2013-02-25 03:30,25,810.5,811.5,810.25,811.5,10
20130501|2013-02-25 04:00,25,812,812,812,812,2
20130501|2013-02-25 04:30,25,813,813,813,813,43
20130501|2013-02-25 05:00,25,813,813.75,813,813.75,54
20130501|2013-02-25 05:30,25,813,813,813,813,1
20130501|2013-02-25 06:00,25,810,811,810,810,13
20130501|2013-02-25 07:00,25,810.75,810.75,809,809,16
20130501|2013-02-25 07:30,25,809,809,808.5,809,27
20130501|2013-02-25 08:00,25,809,809.75,809,809,38
20130501|2013-02-25 08:30,25,808.5,811,807.75,811,194
20130501|2013-02-25 09:00,25,810.5,813.5,810.5,811,299
20130501|2013-02-25 09:30,25,810.75,811.75,808.75,810,285
20130501|2013-02-25 10:00,25,810.25,810.25,805,806.25,367
20130501|2013-02-25 10:30,25,806,806.75,805,806,276
20130501|2013-02-25 11:00,25,805.75,805.75,804.25,805,119
20130501|2013-02-25 11:30,25,805.5,805.75,804.25,805.25,175
20130501|2013-02-25 12:00,25,805.5,806,804.5,805.5,188
20130501|2013-02-25 12:30,25,806,806.25,803.25,803.25,336
20130501|2013-02-25 13:00,25,804.25,804.25,801,801,186
20130501|2013-02-25 13:30,25,800.25,802.25,797,797,594
20130501|2013-02-25 14:00,25,797.25,797.75,796.75,796.75,5
20130501|2013-02-25 17:00,26,799.25,799.25,797.75,797.75,37
20130501|2013-02-25 17:30,26,798,798.75,797.5,798.75,28
20130501|2013-02-25 19:00,26,798.25,798.5,798.25,798.5,3
20130501|2013-02-25 21:30,26,798.5,798.5,798.5,798.5,3
20130501|2013-02-25 22:00,26,798.5,798.5,798.25,798.25,10
20130501|2013-02-25 22:30,26,798.5,798.75,797.5,797.5,40
20130501|2013-02-25 23:30,26,797,797,795.75,795.75,10
20130501|2013-02-26 00:00,26,795.75,795.75,794.5,794.5,24
20130501|2013-02-26 00:30,26,793.75,793.75,793.75,793.75,1
20130501|2013-02-26 01:00,26,793,794,793,794,20
20130501|2013-02-26 01:30,26,794.75,796.75,794.75,796.75,8
20130501|2013-02-26 02:00,26,796.75,797,795.25,796.25,9
20130501|2013-02-26 02:30,26,796.75,797,796.75,797,6
20130501|2013-02-26 03:00,26,797.5,797.5,796.75,796.75,4
20130501|2013-02-26 03:30,26,797.25,797.5,796.75,797,44
20130501|2013-02-26 04:00,26,797,797,797,797,28
20130501|2013-02-26 04:30,26,797,798.5,797,798.5,40
20130501|2013-02-26 05:30,26,798,798.5,797.75,798.5,4
20130501|2013-02-26 06:30,26,798,798,798,798,6
20130501|2013-02-26 07:00,26,797.75,797.75,796.75,796.75,34
20130501|2013-02-26 07:30,26,797.75,797.75,796,796.75,47
20130501|2013-02-26 08:00,26,796.75,797.25,795.5,796.5,56
20130501|2013-02-26 08:30,26,796.5,798.5,796,798.5,204
20130501|2013-02-26 09:00,26,798,802.5,798,801,368
20130501|2013-02-26 09:30,26,800.5,803.25,796,803.25,509
20130501|2013-02-26 10:00,26,802.25,802.5,798.75,801,213
20130501|2013-02-26 10:30,26,800.25,801.25,797.5,799.25,484
20130501|2013-02-26 11:00,26,799.25,799.75,798,799,181
20130501|2013-02-26 11:30,26,799,799,797.25,798,141
20130501|2013-02-26 12:00,26,798.25,799,797.25,797.75,288
20130501|2013-02-26 12:30,26,798,798,796,796.25,291
20130501|2013-02-26 13:00,26,796.5,799,796,798.75,394
20130501|2013-02-26 13:30,26,798.5,800,797.5,797.5,368
20130501|2013-02-26 14:00,26,796.75,799.75,796.75,798.75,60
20130501|2013-02-26 17:00,27,799,800,798,798.5,44
20130501|2013-02-26 17:30,27,798,799.25,798,799.25,10
20130501|2013-02-26 18:00,27,799.25,799.25,799.25,799.25,10
20130501|2013-02-26 19:00,27,799.75,799.75,799.25,799.75,16
20130501|2013-02-26 20:00,27,798.5,798.75,798,798,3
20130501|2013-02-26 20:30,27,798.25,799,798.25,798.5,19
20130501|2013-02-26 21:00,27,798.5,798.5,798.5,798.5,1
20130501|2013-02-26 21:30,27,798.5,798.5,798.5,798.5,114
20130501|2013-02-26 22:30,27,799,800,799,800,26
20130501|2013-02-26 23:00,27,800.25,800.25,800.25,800.25,1
20130501|2013-02-26 23:30,27,801,801,801,801,9
20130501|2013-02-27 00:00,27,801,801,800.75,800.75,3
20130501|2013-02-27 00:30,27,801.5,801.5,800.5,800.5,10
20130501|2013-02-27 01:00,27,800.5,800.5,800.5,800.5,6
20130501|2013-02-27 02:00,27,799.25,799.25,799.25,799.25,1
20130501|2013-02-27 02:30,27,800,800,800,800,1
20130501|2013-02-27 03:00,27,800.5,800.5,800.25,800.25,3
20130501|2013-02-27 04:00,27,801,801.25,801,801.25,3
20130501|2013-02-27 05:00,27,801.25,801.25,801.25,801.25,6
20130501|2013-02-27 05:30,27,801.25,802,801.25,802,6
20130501|2013-02-27 06:00,27,801.75,802.25,800.75,802.25,56
20130501|2013-02-27 06:30,27,802.5,803,802.5,803,9
20130501|2013-02-27 07:00,27,803.25,804.5,803.25,804.5,16
20130501|2013-02-27 07:30,27,804.25,804.75,804,804.25,115
20130501|2013-02-27 08:00,27,805,808,804.5,807.25,118
20130501|2013-02-27 08:30,27,806.5,808.5,806.25,807.75,94
20130501|2013-02-27 09:00,27,808,808.25,807,807,184
20130501|2013-02-27 09:30,27,807,807,801.25,803,576
20130501|2013-02-27 10:00,27,803,806.25,803,806.25,275
20130501|2013-02-27 10:30,27,806.25,807.5,803.75,806,189
20130501|2013-02-27 11:00,27,805.75,806.25,804.5,805.25,89
20130501|2013-02-27 11:30,27,805.5,805.5,804,804.75,287
20130501|2013-02-27 12:00,27,804.75,805.5,803.25,803.25,211
20130501|2013-02-27 12:30,27,804,805,803.5,803.75,129
20130501|2013-02-27 13:00,27,803,803,799.25,799.25,432
20130501|2013-02-27 13:30,27,799.75,800,795.5,796,590
20130501|2013-02-27 14:00,27,795.5,796.5,795.25,796.5,16
20130501|2013-02-27 17:00,28,797,798.75,796.25,798.25,53
20130501|2013-02-27 17:30,28,797.75,797.75,797.5,797.5,4
20130501|2013-02-27 18:00,28,798.25,800,798.25,800,10
20130501|2013-02-27 18:30,28,799.75,800.5,799.75,800.5,12
20130501|2013-02-27 19:00,28,800.5,800.75,800.5,800.75,6
20130501|2013-02-27 20:00,28,801.5,802,801.5,802,3
20130501|2013-02-27 20:30,28,802,802,802,802,3
20130501|2013-02-27 21:00,28,801,801,801,801,6
20130501|2013-02-27 21:30,28,801.5,801.5,801,801,3
20130501|2013-02-27 22:30,28,798,798,798,798,1
20130501|2013-02-27 23:30,28,798.25,798.25,798,798,2
20130501|2013-02-28 00:00,28,797.5,797.5,797.5,797.5,4
20130501|2013-02-28 00:30,28,798,798.5,797.75,798.25,6
20130501|2013-02-28 01:30,28,798.5,798.5,798.5,798.5,4
20130501|2013-02-28 02:00,28,802,802,802,802,2
20130501|2013-02-28 02:30,28,802,803.5,802,803.5,2
20130501|2013-02-28 03:30,28,802.5,804,802.5,804,13
20130501|2013-02-28 06:00,28,805,805,805,805,5
20130501|2013-02-28 06:30,28,805,805,804.5,804.75,70
20130501|2013-02-28 07:00,28,804,804,804,804,2
20130501|2013-02-28 07:30,28,804.75,804.75,801,804,53
20130501|2013-02-28 08:00,28,804,805,803.5,804.75,75
20130501|2013-02-28 08:30,28,804.5,806,804.5,806,77
20130501|2013-02-28 09:00,28,806,807.5,804.25,805,782
20130501|2013-02-28 09:30,28,805,809.75,804.25,807,312
20130501|2013-02-28 10:00,28,807,808,802.5,802.5,246
20130501|2013-02-28 10:30,28,802.75,805.25,801,805,448
20130501|2013-02-28 11:00,28,805.5,806,803.25,805,337
20130501|2013-02-28 11:30,28,804,804,801.5,802.25,113
20130501|2013-02-28 12:00,28,802.5,803.5,802,802,110
20130501|2013-02-28 12:30,28,802.5,802.75,801.75,801.75,86
20130501|2013-02-28 13:00,28,801.75,802,800.75,801,63
20130501|2013-02-28 13:30,28,801.25,803.25,799,801.5,501
20130501|2013-02-28 14:00,28,801.5,801.5,801,801,15
20130501|2013-02-28 17:00,1,801.75,803.75,801,801,79
20130501|2013-02-28 17:30,1,801.5,801.75,801.5,801.75,6
20130501|2013-02-28 18:00,1,802,802.5,802,802.5,12
20130501|2013-02-28 18:30,1,802.5,802.5,802.5,802.5,1
20130501|2013-02-28 19:00,1,801,801.75,801,801.75,2
20130501|2013-02-28 19:30,1,802,802,802,802,2
20130501|2013-02-28 20:00,1,802.75,806.5,802.75,806.5,49
20130501|2013-02-28 21:00,1,805.25,805.25,805.25,805.25,3
20130501|2013-02-28 21:30,1,805.25,805.25,805.25,805.25,5
20130501|2013-02-28 22:00,1,805.25,805.25,804.5,805,16
20130501|2013-02-28 22:30,1,804.75,804.75,804.75,804.75,3
20130501|2013-02-28 23:00,1,805.75,805.75,805.75,805.75,32
20130501|2013-03-01 00:00,1,805.75,805.75,805.75,805.75,1
20130501|2013-03-01 00:30,1,806.5,806.5,806.5,806.5,1
20130501|2013-03-01 01:00,1,806.5,806.5,806.5,806.5,27
20130501|2013-03-01 01:30,1,806,806,804.5,804.75,15
20130501|2013-03-01 02:00,1,805.75,805.75,805.75,805.75,1
20130501|2013-03-01 02:30,1,805.75,806.5,805.75,806.5,7
20130501|2013-03-01 03:30,1,806.5,806.5,804,804,15
20130501|2013-03-01 04:00,1,803,803,803,803,1
20130501|2013-03-01 04:30,1,803,803.5,803,803,51
20130501|2013-03-01 05:00,1,803,803,803,803,6
20130501|2013-03-01 05:30,1,802.25,802.25,802.25,802.25,1
20130501|2013-03-01 06:00,1,802.25,802.25,802,802,28
20130501|2013-03-01 06:30,1,801.25,801.5,801,801.5,15
20130501|2013-03-01 07:00,1,801.75,804.5,801.75,804.5,95
20130501|2013-03-01 07:30,1,806.25,807.25,803.25,803.5,112
20130501|2013-03-01 08:00,1,803.5,804,800.25,800.75,124
20130501|2013-03-01 08:30,1,800.25,801.25,800,800.75,134
20130501|2013-03-01 09:00,1,800.75,804,800.75,802.5,120
20130501|2013-03-01 09:30,1,803,809,802.75,808.75,483
20130501|2013-03-01 10:00,1,809.5,809.5,804.75,806.25,203
20130501|2013-03-01 10:30,1,805.75,807.25,803.75,806.75,334
20130501|2013-03-01 11:00,1,806.25,811.5,806,808.25,166
20130501|2013-03-01 11:30,1,808.25,811,805.5,806.25,219
20130501|2013-03-01 12:00,1,805.25,806,803.75,805.75,106
20130501|2013-03-01 12:30,1,805,807,805,806,162
20130501|2013-03-01 13:00,1,806,806.5,804.5,805.5,179
20130501|2013-03-01 13:30,1,805.5,807.25,804.75,805,231
20130501|2013-03-01 14:00,1,805,805,805,805,51
20130501|2013-03-03 17:00,4,804.75,805.5,803.25,804,18
20130501|2013-03-03 17:30,4,803,803,803,803,1
20130501|2013-03-03 18:00,4,803,803,802,802,3
20130501|2013-03-03 18:30,4,803.5,803.5,803.5,803.5,1
20130501|2013-03-03 20:00,4,802.75,803,802.75,803,9
20130501|2013-03-03 20:30,4,802.25,802.5,801.75,801.75,29
20130501|2013-03-03 21:00,4,801.75,801.75,801.75,801.75,5
20130501|2013-03-03 23:00,4,801.75,801.75,801.75,801.75,1
20130501|2013-03-04 00:00,4,801.5,801.5,801.5,801.5,1
20130501|2013-03-04 00:30,4,801.5,801.75,801.5,801.75,2
20130501|2013-03-04 01:00,4,801.5,801.5,801,801,29
20130501|2013-03-04 02:30,4,801.25,801.25,801.25,801.25,1
20130501|2013-03-04 03:00,4,801.25,801.25,801,801,8
20130501|2013-03-04 03:30,4,801.5,801.5,801.5,801.5,2
20130501|2013-03-04 04:00,4,802.25,802.25,802.25,802.25,1
20130501|2013-03-04 05:30,4,802,802,802,802,4
20130501|2013-03-04 06:00,4,800.5,800.5,800.5,800.5,2
20130501|2013-03-04 06:30,4,801.5,801.5,800.5,800.5,7
20130501|2013-03-04 07:00,4,800,800.25,798.5,799,18
20130501|2013-03-04 07:30,4,798.25,799.75,798,799.75,68
20130501|2013-03-04 08:00,4,800,800,799,799,45
20130501|2013-03-04 08:30,4,799,800,798.75,800,48
20130501|2013-03-04 09:00,4,799.25,800,798.75,799.75,82
20130501|2013-03-04 09:30,4,799.5,800.25,795.75,796.25,412
20130501|2013-03-04 10:00,4,796.5,798,794.25,796,632
20130501|2013-03-04 10:30,4,795.75,796.5,791,791,384
20130501|2013-03-04 11:00,4,791,792.75,790.5,791.75,138
20130501|2013-03-04 11:30,4,792,794,792,794,15
20130501|2013-03-04 12:00,4,793.75,794.5,792.25,794.5,200
20130501|2013-03-04 12:30,4,794,795.25,793.5,795.25,167
20130501|2013-03-04 13:00,4,795.5,797,795,796.25,106
20130501|2013-03-04 13:30,4,796.25,796.75,791,791.25,189
20130501|2013-03-04 14:00,4,791,791.75,791,791.75,6
20130501|2013-03-04 17:00,5,792.25,793,792.25,792.5,13
20130501|2013-03-04 18:00,5,792.25,792.75,792.25,792.5,5
20130501|2013-03-04 18:30,5,793,794,792.5,792.5,4
20130501|2013-03-04 19:00,5,792,794,792,794,5
20130501|2013-03-04 19:30,5,792.5,793,792.25,793,6
20130501|2013-03-04 20:00,5,792,792,792,792,4
20130501|2013-03-04 20:30,5,793,793,793,793,1
20130501|2013-03-05 00:00,5,792.5,792.75,792.5,792.5,3
20130501|2013-03-05 00:30,5,792,792.75,792,792,11
20130501|2013-03-05 01:00,5,792,792.5,791.5,791.5,9
20130501|2013-03-05 01:30,5,794,794,794,794,2
20130501|2013-03-05 02:00,5,794.5,794.75,794.5,794.75,7
20130501|2013-03-05 02:30,5,794.75,795,794.75,795,7
20130501|2013-03-05 03:00,5,795,795,795,795,6
20130501|2013-03-05 04:00,5,794,794,794,794,3
20130501|2013-03-05 05:00,5,793.25,793.25,793.25,793.25,1
20130501|2013-03-05 05:30,5,792.5,792.5,792.5,792.5,2
20130501|2013-03-05 06:30,5,792.5,792.5,791.25,791.25,8
20130501|2013-03-05 07:00,5,791.5,792.5,791.5,792.5,3
20130501|2013-03-05 07:30,5,792.5,792.5,792,792,10
20130501|2013-03-05 08:00,5,792.25,793,792.25,793,3
20130501|2013-03-05 08:30,5,793,794.5,793,794.5,41
20130501|2013-03-05 09:00,5,795,796,794.25,795.75,33
20130501|2013-03-05 09:30,5,795,798,794.5,796.75,271
20130501|2013-03-05 10:00,5,796.5,796.75,795.5,796,153
20130501|2013-03-05 10:30,5,795.25,795.5,793,794,272
20130501|2013-03-05 11:00,5,794,795.75,793.5,795.25,149
20130501|2013-03-05 11:30,5,795.75,796.25,794,794.5,86
20130501|2013-03-05 12:00,5,794.25,795,794,794,79
20130501|2013-03-05 12:30,5,794,795.25,793,793,143
20130501|2013-03-05 13:00,5,793,793,791.25,792,65
20130501|2013-03-05 13:30,5,791.5,797.25,791,796.75,200
20130501|2013-03-05 14:00,5,796,797,796,797,6
20130501|2013-03-05 17:00,6,796,797,795.25,795.75,53
20130501|2013-03-05 17:30,6,795,795,795,795,1
20130501|2013-03-05 18:00,6,795,795,795,795,1
20130501|2013-03-05 18:30,6,795,795,795,795,2
20130501|2013-03-05 19:00,6,795,795,795,795,5
20130501|2013-03-05 20:00,6,795.5,795.5,795.5,795.5,4
20130501|2013-03-05 21:00,6,795.75,795.75,795.75,795.75,8
20130501|2013-03-06 01:00,6,795.5,795.5,795.5,795.5,2
20130501|2013-03-06 02:00,6,794.5,794.5,794.5,794.5,2
20130501|2013-03-06 02:30,6,794.25,794.25,794.25,794.25,13
20130501|2013-03-06 03:00,6,794.25,794.75,792.25,792.25,11
20130501|2013-03-06 04:00,6,792,792.5,792,792.5,8
20130501|2013-03-06 05:30,6,792.25,792.25,792.25,792.25,1
20130501|2013-03-06 06:00,6,793.25,793.25,792.75,793.25,16
20130501|2013-03-06 06:30,6,792.25,793,792.25,793,5
20130501|2013-03-06 07:00,6,793,793,792,792.75,16
20130501|2013-03-06 07:30,6,792.75,792.75,790,792.75,255
20130501|2013-03-06 08:00,6,792.5,792.5,792.25,792.25,15
20130501|2013-03-06 08:30,6,791.25,791.5,789.25,789.25,57
20130501|2013-03-06 09:00,6,789,789,787.75,788,61
20130501|2013-03-06 09:30,6,787.75,793.75,787.25,792,170
20130501|2013-03-06 10:00,6,792,792,784.5,784.75,288
20130501|2013-03-06 10:30,6,784.25,785.5,783.75,785,247
20130501|2013-03-06 11:00,6,785,785.5,783.25,783.75,140
20130501|2013-03-06 11:30,6,783.75,785,781.75,784,384
20130501|2013-03-06 12:00,6,783.75,784.25,782.5,784,138
20130501|2013-03-06 12:30,6,783.75,784,782.25,783.75,35
20130501|2013-03-06 13:00,6,784,786,784,785.25,237
20130501|2013-03-06 13:30,6,785.75,788.75,781.75,781.75,600
20130501|2013-03-06 14:00,6,781.75,781.75,780,781.5,92
20130501|2013-03-06 17:00,7,783.5,785.25,783.5,784.5,42
20130501|2013-03-06 17:30,7,784.25,784.25,784,784,10
20130501|2013-03-06 18:00,7,784.75,786.75,784.75,785.75,32
20130501|2013-03-06 18:30,7,785.75,786,785.75,786,11
20130501|2013-03-06 19:00,7,787,788,787,788,5
20130501|2013-03-06 20:00,7,787.25,787.25,787,787,9
20130501|2013-03-06 20:30,7,788,788,788,788,3
20130501|2013-03-06 22:30,7,788,790,788,790,60
20130501|2013-03-06 23:00,7,790,790,789.75,790,17
20130501|2013-03-06 23:30,7,790.25,791.75,790.25,791.75,25
20130501|2013-03-07 00:00,7,791,792.25,791,792.25,6
20130501|2013-03-07 00:30,7,792.75,792.75,792.75,792.75,3
20130501|2013-03-07 01:00,7,791.75,791.75,790,790,61
20130501|2013-03-07 01:30,7,790.5,790.75,790,790.75,29
20130501|2013-03-07 02:00,7,791.5,791.5,791.5,791.5,5
20130501|2013-03-07 02:30,7,792.25,793,792.25,793,29
20130501|2013-03-07 03:00,7,793.25,793.5,793.25,793.5,25
20130501|2013-03-07 03:30,7,793.5,793.5,792.25,792.75,4
20130501|2013-03-07 04:00,7,792,792,792,792,2
20130501|2013-03-07 04:30,7,789.75,789.75,789.5,789.5,52
20130501|2013-03-07 05:00,7,790,790,789.75,789.75,4
20130501|2013-03-07 05:30,7,790.75,790.75,790,790,8
20130501|2013-03-07 06:00,7,790.5,792,790.5,792,69
20130501|2013-03-07 06:30,7,792,792,790,791,121
20130501|2013-03-07 07:00,7,790.75,791.25,790,791.25,37
20130501|2013-03-07 07:30,7,789.75,793,789.5,792,45
20130501|2013-03-07 08:00,7,792,792.5,790.75,791.75,114
20130501|2013-03-07 08:30,7,791.25,792,791,791,48
20130501|2013-03-07 09:00,7,791,793,790.75,790.75,186
20130501|2013-03-07 09:30,7,791.5,793.5,787.5,790.5,516
20130501|2013-03-07 10:00,7,790.5,790.75,787,787.25,344
20130501|2013-03-07 10:30,7,787.25,788.75,784.5,784.75,440
20130501|2013-03-07 11:00,7,784.75,787.5,784.75,787,92
20130501|2013-03-07 11:30,7,786.5,786.75,785.75,786.25,148
20130501|2013-03-07 12:00,7,786.5,788,786,787.75,113
20130501|2013-03-07 12:30,7,788,790.25,788,789.75,108
20130501|2013-03-07 13:00,7,788.5,794.75,788,794,327
20130501|2013-03-07 13:30,7,793.75,796.25,791.25,796,333
20130501|2013-03-07 14:00,7,795.75,797,795.5,797,16
20130501|2013-03-07 17:00,8,795.5,795.5,794.5,795.25,32
20130501|2013-03-07 17:30,8,794.5,795.5,794.5,795.5,11
20130501|2013-03-07 18:00,8,795.25,795.5,794,794,30
20130501|2013-03-07 18:30,8,794.25,794.5,794,794.5,11
20130501|2013-03-07 19:00,8,794.5,795.5,794.5,795.5,7
20130501|2013-03-07 19:30,8,795.5,795.5,795.5,795.5,10
20130501|2013-03-07 20:00,8,795.5,795.5,795.5,795.5,4
20130501|2013-03-07 20:30,8,795.75,796,795.75,796,5
20130501|2013-03-07 21:30,8,795.5,796.25,795.5,795.5,15
20130501|2013-03-07 22:00,8,795.5,795.75,795.5,795.75,4
20130501|2013-03-07 22:30,8,796,796,795.25,795.25,13
20130501|2013-03-07 23:00,8,795.25,795.25,795,795,4
20130501|2013-03-07 23:30,8,795,795,795,795,13
20130501|2013-03-08 00:00,8,794.75,795,794.75,795,22
20130501|2013-03-08 00:30,8,795.5,795.75,795.5,795.75,13
20130501|2013-03-08 02:00,8,795.25,795.25,795.25,795.25,5
20130501|2013-03-08 02:30,8,794.75,794.75,794.75,794.75,2
20130501|2013-03-08 03:00,8,795.25,795.25,795.25,795.25,5
20130501|2013-03-08 03:30,8,795.5,796,795.5,796,15
20130501|2013-03-08 04:30,8,795.75,795.75,795.75,795.75,1
20130501|2013-03-08 05:30,8,796.5,796.5,796.5,796.5,1
20130501|2013-03-08 06:00,8,795,795,794.75,794.75,5
20130501|2013-03-08 06:30,8,794.75,795,794.75,795,2
20130501|2013-03-08 07:30,8,795.5,796,794.75,795.75,37
20130501|2013-03-08 08:00,8,795.25,795.25,793.5,793.75,100
20130501|2013-03-08 08:30,8,794.5,794.75,793,793,45
20130501|2013-03-08 09:00,8,793.25,795,793.25,795,39
20130501|2013-03-08 09:30,8,795,795,792,793,290
20130501|2013-03-08 10:00,8,793,793.5,791.5,792.25,166
20130501|2013-03-08 10:30,8,792.75,795.25,790.75,793.75,240
20130501|2013-03-08 11:00,8,793,798,785.5,788.25,270
20130501|2013-03-08 11:30,8,788.5,791,788.25,789.75,119
20130501|2013-03-08 12:00,8,789.75,793,789,792.75,74
20130501|2013-03-08 12:30,8,793.25,793.25,789,790,68
20130501|2013-03-08 13:00,8,790,791.5,790,790.5,34
20130501|2013-03-08 13:30,8,790.75,793,790.25,791,171
20130501|2013-03-10 17:00,11,792,794,790.25,792,47
20130501|2013-03-10 17:30,11,792,792.25,792,792.25,10
20130501|2013-03-10 18:00,11,793.25,794.25,793.25,794.25,2
20130501|2013-03-10 18:30,11,794.5,795.5,794.5,795.5,4
20130501|2013-03-10 20:30,11,795.5,796.25,795.5,796.25,16
20130501|2013-03-10 21:00,11,796.75,796.75,796.75,796.75,8
20130501|2013-03-10 21:30,11,796.75,797.25,796.75,797.25,13
20130501|2013-03-10 22:00,11,796.75,796.75,796.75,796.75,1
20130501|2013-03-10 23:30,11,797.75,797.75,797.75,797.75,1
20130501|2013-03-11 02:00,11,796,796,796,796,1
20130501|2013-03-11 02:30,11,793,793,793,793,2
20130501|2013-03-11 04:00,11,794.25,794.25,794.25,794.25,1
20130501|2013-03-11 04:30,11,792.75,792.75,792.75,792.75,5
20130501|2013-03-11 07:00,11,793.75,793.75,793.75,793.75,2
20130501|2013-03-11 07:30,11,792.75,793.25,792.5,792.5,17
20130501|2013-03-11 08:00,11,792.5,793.75,791,791,59
20130501|2013-03-11 08:30,11,792.25,793,791.25,792,57
20130501|2013-03-11 09:00,11,790.25,791.25,789.75,790.75,19
20130501|2013-03-11 09:30,11,791,793,790.5,792.5,142
20130501|2013-03-11 10:00,11,793.25,794,791.75,794,213
20130501|2013-03-11 10:30,11,793.75,796.75,793.75,795.5,132
20130501|2013-03-11 11:00,11,796,799.5,795.75,796.25,161
20130501|2013-03-11 11:30,11,796.5,796.5,794.25,795.5,129
20130501|2013-03-11 12:00,11,796,797.25,795.25,796.75,201
20130501|2013-03-11 12:30,11,797.75,799,796.75,798,115
20130501|2013-03-11 13:00,11,797.5,797.75,796,796.75,207
20130501|2013-03-11 13:30,11,796.25,796.5,792.25,794.75,236
20130501|2013-03-11 14:00,11,794.25,794.25,794.25,794.25,1
20130501|2013-03-11 17:00,12,794,795.5,794,794.25,78
20130501|2013-03-11 17:30,12,794.25,794.25,794,794,5
20130501|2013-03-11 18:00,12,794,794.25,794,794.25,2
20130501|2013-03-11 18:30,12,794.25,794.25,794.25,794.25,4
20130501|2013-03-11 19:00,12,794.25,795.25,794.25,795.25,13
20130501|2013-03-11 20:00,12,793.5,793.5,793.5,793.5,1
20130501|2013-03-11 20:30,12,794,794,794,794,1
20130501|2013-03-11 21:00,12,793.25,793.25,793.25,793.25,8
20130501|2013-03-11 21:30,12,793,793,793,793,1
20130501|2013-03-11 22:30,12,794.25,794.25,794,794,5
20130501|2013-03-11 23:00,12,794.25,794.5,793.75,793.75,27
20130501|2013-03-11 23:30,12,793.75,793.75,793.75,793.75,3
20130501|2013-03-12 00:00,12,793.5,793.75,793.5,793.5,15
20130501|2013-03-12 00:30,12,793.5,793.5,793.5,793.5,3
20130501|2013-03-12 01:00,12,793.5,793.5,793,793.5,13
20130501|2013-03-12 01:30,12,793,793,792.25,793,10
20130501|2013-03-12 02:30,12,791.5,791.5,791.25,791.25,3
20130501|2013-03-12 04:00,12,791,791,791,791,2
20130501|2013-03-12 06:00,12,791.5,791.5,791.5,791.5,1
20130501|2013-03-12 07:30,12,793.5,794.5,793.5,794,12
20130501|2013-03-12 08:00,12,795.25,795.25,794.5,794.5,21
20130501|2013-03-12 08:30,12,795,795.25,790.25,790.75,51
20130501|2013-03-12 09:00,12,790.25,794.25,790.25,793.5,50
20130501|2013-03-12 09:30,12,792,796.25,792,795,238
20130501|2013-03-12 10:00,12,794.5,794.5,792,793,178
20130501|2013-03-12 10:30,12,792.5,795.25,792,793,90
20130501|2013-03-12 11:00,12,793,795,793,794.75,65
20130501|2013-03-12 11:30,12,794.25,796.25,794.25,795.75,89
20130501|2013-03-12 12:00,12,795.75,796.25,794.5,794.75,116
20130501|2013-03-12 12:30,12,794.75,795.75,792.5,792.5,180
20130501|2013-03-12 13:00,12,792.5,793.25,792.25,793.25,163
20130501|2013-03-12 13:30,12,793.25,794,790.5,790.75,269
20130501|2013-03-12 14:00,12,790.75,790.75,790,790.25,67
20130501|2013-03-12 17:00,13,790,791.75,790,791,28
20130501|2013-03-12 17:30,13,790.75,791,790.5,791,51
20130501|2013-03-12 18:00,13,790.5,790.5,790.5,790.5,1
20130501|2013-03-12 18:30,13,790.5,790.5,790.5,790.5,2
20130501|2013-03-12 19:00,13,790.25,790.75,790,790.75,8
20130501|2013-03-12 19:30,13,790.25,790.25,790.25,790.25,1
20130501|2013-03-12 20:00,13,790,790,790,790,3
20130501|2013-03-12 20:30,13,790,790,790,790,7
20130501|2013-03-12 21:00,13,790,790,790,790,7
20130501|2013-03-12 21:30,13,790,790,790,790,6
20130501|2013-03-12 22:00,13,790,790,790,790,1
20130501|2013-03-12 23:00,13,789.75,789.75,789.25,789.5,19
20130501|2013-03-12 23:30,13,789.75,789.75,788.75,788.75,12
20130501|2013-03-13 00:00,13,788.75,788.75,788.75,788.75,3
20130501|2013-03-13 01:00,13,788.5,788.5,788.5,788.5,7
20130501|2013-03-13 01:30,13,788.5,788.5,787.75,788.5,22
20130501|2013-03-13 02:00,13,788.5,789.25,788.5,789.25,10
20130501|2013-03-13 02:30,13,789.25,790,789.25,790,17
20130501|2013-03-13 03:00,13,791,791.5,791,791.5,7
20130501|2013-03-13 04:00,13,791.5,791.5,791.5,791.5,1
20130501|2013-03-13 05:00,13,791.5,791.5,791.5,791.5,2
20130501|2013-03-13 05:30,13,791.5,792,791.5,792,5
20130501|2013-03-13 06:00,13,791.25,791.25,791.25,791.25,1
20130501|2013-03-13 07:00,13,792,792.25,791.75,791.75,13
20130501|2013-03-13 07:30,13,790.25,790.5,790.25,790.5,7
20130501|2013-03-13 08:00,13,790,790,787.75,787.75,48
20130501|2013-03-13 08:30,13,789,789.75,787.5,787.5,68
20130501|2013-03-13 09:00,13,788,788.25,786.75,786.75,213
20130501|2013-03-13 09:30,13,786.25,787,785,786,396
20130501|2013-03-13 10:00,13,786,786.5,785,786,279
20130501|2013-03-13 10:30,13,786.25,787.25,786,786.75,237
20130501|2013-03-13 11:00,13,787,791,786.25,790.25,185
20130501|2013-03-13 11:30,13,790.25,793,790,790.5,124
20130501|2013-03-13 12:00,13,790.5,791.75,789.5,791.5,71
20130501|2013-03-13 12:30,13,791.25,791.75,787,787,64
20130501|2013-03-13 13:00,13,787,788,785.25,787.75,104
20130501|2013-03-13 13:30,13,787.75,797.25,787.75,796.5,480
20130501|2013-03-13 14:00,13,796,796,794.25,794.25,3
20130501|2013-03-13 17:00,14,794,796.5,793.75,796.5,48
20130501|2013-03-13 17:30,14,796,796,794.5,795,13
20130501|2013-03-13 18:00,14,795.25,797,795.25,796.75,28
20130501|2013-03-13 18:30,14,796,796,796,796,1
20130501|2013-03-13 19:00,14,796,796,796,796,1
20130501|2013-03-13 19:30,14,796.25,796.25,796.25,796.25,1
20130501|2013-03-13 20:00,14,796.5,796.75,795.5,795.5,34
20130501|2013-03-13 20:30,14,795.5,796,795.5,796,2
20130501|2013-03-13 22:30,14,795.5,795.5,795.5,795.5,6
20130501|2013-03-13 23:00,14,795,795,795,795,6
20130501|2013-03-13 23:30,14,794.75,794.75,794.75,794.75,5
20130501|2013-03-14 00:30,14,795,795.25,795,795,6
20130501|2013-03-14 01:00,14,795.5,795.5,795.5,795.5,1
20130501|2013-03-14 02:00,14,796,796,796,796,7
20130501|2013-03-14 03:00,14,795.75,796,795.5,796,16
20130501|2013-03-14 03:30,14,796,796,795.5,795.75,18
20130501|2013-03-14 04:00,14,795.75,795.75,794.75,794.75,44
20130501|2013-03-14 04:30,14,794.25,794.25,794.25,794.25,1
20130501|2013-03-14 05:00,14,794.25,795,794.25,795,4
20130501|2013-03-14 05:30,14,795,796.25,795,796.25,8
20130501|2013-03-14 06:00,14,795.5,795.5,795.5,795.5,2
20130501|2013-03-14 07:00,14,797,797,797,797,11
20130501|2013-03-14 07:30,14,796.5,797.75,795.25,797.75,82
20130501|2013-03-14 08:00,14,797.5,798,795.25,795.5,26
20130501|2013-03-14 08:30,14,796,798,795.5,798,31
20130501|2013-03-14 09:00,14,798,801.75,798,801.75,87
20130501|2013-03-14 09:30,14,802,804,799,799.75,259
20130501|2013-03-14 10:00,14,800.75,802.5,800,801.75,249
20130501|2013-03-14 10:30,14,801.75,804,800.75,801.5,249
20130501|2013-03-14 11:00,14,801.75,801.75,799.75,800.25,110
20130501|2013-03-14 11:30,14,800,801,800,800.5,124
20130501|2013-03-14 12:00,14,800.75,801.75,799.75,801.5,130
20130501|2013-03-14 12:30,14,801.5,802,800.75,801,131
20130501|2013-03-14 13:00,14,801.25,801.5,799.75,799.75,89
20130501|2013-03-14 13:30,14,800.75,801.75,799.5,801.25,281
20130501|2013-03-14 14:00,14,801.25,801.25,799.25,800.75,4
20130501|2013-03-14 17:00,15,800,801.25,800,801,53
20130501|2013-03-14 17:30,15,801,801,800,800,13
20130501|2013-03-14 20:00,15,800.25,800.25,800.25,800.25,1
20130501|2013-03-14 21:00,15,800.75,800.75,800.75,800.75,1
20130501|2013-03-14 21:30,15,800.75,800.75,800.75,800.75,2
20130501|2013-03-14 22:30,15,800,800,800,800,2
20130501|2013-03-14 23:00,15,799.75,799.75,799.75,799.75,2
20130501|2013-03-14 23:30,15,799.75,799.75,799,799,8
20130501|2013-03-15 00:30,15,798.25,798.25,798,798.25,8
20130501|2013-03-15 01:00,15,798,798,797.75,797.75,3
20130501|2013-03-15 01:30,15,798,798,798,798,3
20130501|2013-03-15 02:00,15,797.5,797.5,797.5,797.5,1
20130501|2013-03-15 02:30,15,796.5,796.5,796.25,796.25,2
20130501|2013-03-15 03:00,15,795.5,795.5,794.75,794.75,22
20130501|2013-03-15 04:00,15,795.25,795.75,795.25,795.75,6
20130501|2013-03-15 06:00,15,797.75,797.75,797.75,797.75,2
20130501|2013-03-15 06:30,15,797.75,798.75,797.75,798.75,5
20130501|2013-03-15 07:00,15,798.75,798.75,798.75,798.75,10
20130501|2013-03-15 07:30,15,799.75,799.75,799.25,799.25,7
20130501|2013-03-15 08:00,15,798.75,800,798,799.25,20
20130501|2013-03-15 08:30,15,798.75,798.75,798.75,798.75,1
20130501|2013-03-15 09:00,15,798.75,799,797,797,107
20130501|2013-03-15 09:30,15,796.75,799,795,795.75,387
20130501|2013-03-15 10:00,15,796.25,797.5,795.25,795.75,365
20130501|2013-03-15 10:30,15,795.75,796.25,794.5,796,247
20130501|2013-03-15 11:00,15,796,799,796,798.5,135
20130501|2013-03-15 11:30,15,799,799,794.25,794.75,46
20130501|2013-03-15 12:00,15,794.25,796.25,793.25,795.25,181
20130501|2013-03-15 12:30,15,795.5,795.75,794,794.25,121
20130501|2013-03-15 13:00,15,793.75,795.25,793.75,794.75,160
20130501|2013-03-15 13:30,15,794.5,797,794.5,796.75,345
20130501|2013-03-15 14:00,15,796.25,796.25,796.25,796.25,13
20130501|2013-03-17 17:00,18,796,796,791.75,792.25,123
20130501|2013-03-17 19:00,18,792.25,792.75,792.25,792.75,2
20130501|2013-03-17 20:00,18,791.75,791.75,791,791.75,15
20130501|2013-03-17 20:30,18,790.5,790.5,790.5,790.5,1
20130501|2013-03-17 21:00,18,790.5,790.5,790.5,790.5,1
20130501|2013-03-17 21:30,18,790.5,790.5,790.5,790.5,1
20130501|2013-03-18 01:00,18,791,792,791,792,22
20130501|2013-03-18 02:30,18,792.25,793,792.25,793,10
20130501|2013-03-18 03:00,18,793,793.25,793,793.25,4
20130501|2013-03-18 03:30,18,793,793,792.75,792.75,8
20130501|2013-03-18 04:00,18,792.75,793,792.75,793,5
20130501|2013-03-18 04:30,18,792,792.75,792,792.75,7
20130501|2013-03-18 05:00,18,792.5,792.5,792.5,792.5,8
20130501|2013-03-18 05:30,18,791.5,791.5,791.25,791.25,2
20130501|2013-03-18 07:00,18,791.5,791.5,790.75,790.75,4
20130501|2013-03-18 07:30,18,791,791.25,791,791.25,4
20130501|2013-03-18 08:00,18,791.25,791.5,791.25,791.25,18
20130501|2013-03-18 08:30,18,791.5,791.75,791.25,791.25,82
20130501|2013-03-18 09:00,18,791.75,793.25,791.5,793.25,83
20130501|2013-03-18 09:30,18,793.25,793.5,785,786.5,379
20130501|2013-03-18 10:00,18,786.5,786.75,785.5,786,210
20130501|2013-03-18 10:30,18,785.75,786,785,785.5,113
20130501|2013-03-18 11:00,18,785.75,786,784.75,785,65
20130501|2013-03-18 11:30,18,785.25,787.5,785.25,787.5,103
20130501|2013-03-18 12:00,18,786.5,788.5,786.5,787.75,115
20130501|2013-03-18 12:30,18,788,788.5,787,787,39
20130501|2013-03-18 13:00,18,787,787.5,786,787,123
20130501|2013-03-18 13:30,18,787,790.25,786.5,790.25,275
20130501|2013-03-18 14:00,18,788.75,789,788.75,788.75,9
20130501|2013-03-18 17:00,19,788.75,789,788,788,16
20130501|2013-03-18 17:30,19,787.75,788.75,787.75,788.75,4
20130501|2013-03-18 18:00,19,789,789,789,789,2
20130501|2013-03-18 18:30,19,788.75,788.75,788.75,788.75,10
20130501|2013-03-18 19:30,19,790,790,790,790,5
20130501|2013-03-18 20:30,19,790,790,790,790,3
20130501|2013-03-19 04:00,19,789.25,789.25,789.25,789.25,1
20130501|2013-03-19 04:30,19,789.25,789.25,789.25,789.25,1
20130501|2013-03-19 05:30,19,790.25,790.75,790,790,17
20130501|2013-03-19 06:00,19,789.5,790.5,789.5,790.5,2
20130501|2013-03-19 06:30,19,790.25,790.25,790.25,790.25,2
20130501|2013-03-19 07:00,19,790.25,790.25,789.25,789.25,17
20130501|2013-03-19 07:30,19,789.25,789.25,788.75,789.25,16
20130501|2013-03-19 08:00,19,788.25,789.75,788.25,788.75,317
20130501|2013-03-19 08:30,19,789.25,790.5,788.75,790.25,222
20130501|2013-03-19 09:00,19,790.5,790.5,787.25,787.25,24
20130501|2013-03-19 09:30,19,788.25,801,788.25,800.25,484
20130501|2013-03-19 10:00,19,800,800.25,797.25,798,134
20130501|2013-03-19 10:30,19,797.75,798.5,795.75,795.75,176
20130501|2013-03-19 11:00,19,796,798.25,795.75,797.25,95
20130501|2013-03-19 11:30,19,798,798.5,797.25,798.5,98
20130501|2013-03-19 12:00,19,798.5,799.25,797,797,36
20130501|2013-03-19 12:30,19,797.5,797.5,796.25,797.5,31
20130501|2013-03-19 13:00,19,797,798.75,796.25,797,41
20130501|2013-03-19 13:30,19,797.5,799.75,797.25,798,229
20130501|2013-03-19 14:00,19,798.25,798.25,798,798,11
20130501|2013-03-19 17:00,20,798,798.75,797,797.75,28
20130501|2013-03-19 17:30,20,798,800.25,798,800,29
20130501|2013-03-19 18:00,20,800.75,801,800.75,801,29
20130501|2013-03-19 18:30,20,801,801,801,801,5
20130501|2013-03-19 19:00,20,801,801,801,801,6
20130501|2013-03-19 19:30,20,802,804,802,803.25,124
20130501|2013-03-19 20:00,20,803.25,803.25,802.5,802.5,2
20130501|2013-03-19 20:30,20,803.25,803.25,802.5,802.5,4
20130501|2013-03-19 21:00,20,803,803.25,802.5,803.25,26
20130501|2013-03-19 21:30,20,803.25,803.5,803.25,803.5,3
20130501|2013-03-20 02:00,20,803.25,804,803.25,804,3
20130501|2013-03-20 02:30,20,804,804,804,804,16
20130501|2013-03-20 03:00,20,804.5,804.5,804.5,804.5,2
20130501|2013-03-20 03:30,20,804.25,804.25,804.25,804.25,2
20130501|2013-03-20 04:00,20,804.5,804.5,803.5,803.5,19
20130501|2013-03-20 04:30,20,805,805,805,805,8
20130501|2013-03-20 05:00,20,805,805,805,805,6
20130501|2013-03-20 06:00,20,805,805,804.25,804.5,21
20130501|2013-03-20 06:30,20,805,805,805,805,3
20130501|2013-03-20 07:30,20,805,805.5,805,805,7
20130501|2013-03-20 08:00,20,803.75,803.75,802.5,802.5,18
20130501|2013-03-20 08:30,20,803,803.5,801,801.5,73
20130501|2013-03-20 09:00,20,801.5,803.5,801.25,803.5,92
20130501|2013-03-20 09:30,20,803.5,804.75,799,799.5,277
20130501|2013-03-20 10:00,20,799.75,802,799.75,800.5,123
20130501|2013-03-20 10:30,20,800.5,803.5,800.25,803.25,154
20130501|2013-03-20 11:00,20,803,803.75,802.25,803.75,176
20130501|2013-03-20 11:30,20,803.75,804,802,802.25,264
20130501|2013-03-20 12:00,20,802.25,804.25,802.25,803.75,182
20130501|2013-03-20 12:30,20,803.75,804.75,803,804,106
20130501|2013-03-20 13:00,20,804.75,808,804.25,806.75,198
20130501|2013-03-20 13:30,20,806.75,809.75,806.25,809.5,302
20130501|2013-03-20 14:00,20,809.5,809.5,808.5,808.5,11
20130501|2013-03-20 17:00,21,808,809,806,806.25,44
20130501|2013-03-20 17:30,21,806,806,806,806,7
20130501|2013-03-20 18:00,21,806,806,805.75,805.75,3
20130501|2013-03-20 18:30,21,806,806,805.75,805.75,8
20130501|2013-03-20 19:00,21,806,806,805.25,805.75,36
20130501|2013-03-20 19:30,21,806.25,806.25,806.25,806.25,2
20130501|2013-03-20 20:00,21,806.5,806.5,806.5,806.5,11
20130501|2013-03-20 20:30,21,806.25,806.25,806.25,806.25,1
20130501|2013-03-20 21:00,21,806.5,807,806.5,807,13
20130501|2013-03-20 22:30,21,807,807,807,807,1
20130501|2013-03-20 23:00,21,807.25,807.5,807.25,807.5,16
20130501|2013-03-21 00:00,21,808,808,808,808,1
20130501|2013-03-21 00:30,21,807.5,807.5,807.5,807.5,1
20130501|2013-03-21 01:00,21,807.5,807.5,807.5,807.5,5
20130501|2013-03-21 02:00,21,807.75,808,807.5,808,16
20130501|2013-03-21 03:30,21,808.25,808.5,808.25,808.5,11
20130501|2013-03-21 04:00,21,808.5,808.5,808.5,808.5,25
20130501|2013-03-21 04:30,21,808.5,808.5,808.5,808.5,5
20130501|2013-03-21 05:00,21,808,808,808,808,1
20130501|2013-03-21 05:30,21,808,808,806,806,99
20130501|2013-03-21 06:00,21,805,805,805,805,1
20130501|2013-03-21 06:30,21,804.75,804.75,804.5,804.5,4
20130501|2013-03-21 07:00,21,804.25,805,803.75,805,29
20130501|2013-03-21 07:30,21,805,805,805,805,5
20130501|2013-03-21 08:00,21,805,805,803.25,803.5,66
20130501|2013-03-21 08:30,21,804,805.5,803,803,40
20130501|2013-03-21 09:00,21,803.5,804.25,803.5,803.5,12
20130501|2013-03-21 09:30,21,803.5,805.75,801.5,804.25,151
20130501|2013-03-21 10:00,21,804.75,805.5,802,803.5,109
20130501|2013-03-21 10:30,21,803.75,804,801.5,802.5,124
20130501|2013-03-21 11:00,21,802.5,805,802.5,804.25,130
20130501|2013-03-21 11:30,21,804.75,805,803.5,803.5,51
20130501|2013-03-21 12:00,21,803,805,802.75,802.75,82
20130501|2013-03-21 12:30,21,802.75,804.75,802.5,803.5,126
20130501|2013-03-21 13:00,21,803,806,802.75,805.5,64
20130501|2013-03-21 13:30,21,805,805.75,802.25,802.5,150
20130501|2013-03-21 14:00,21,802.25,802.25,802,802,41
20130501|2013-03-21 17:00,22,803,803,801.75,801.75,18
20130501|2013-03-21 17:30,22,802,802.5,801.75,801.75,36
20130501|2013-03-21 18:00,22,801.75,802.75,801.75,802.75,5
20130501|2013-03-21 18:30,22,802.75,802.75,802.75,802.75,2
20130501|2013-03-21 19:30,22,801.75,801.75,801.75,801.75,3
20130501|2013-03-21 20:00,22,801.75,801.75,801.75,801.75,3
20130501|2013-03-21 20:30,22,801.75,801.75,801.25,801.5,18
20130501|2013-03-21 22:00,22,802.75,802.75,802.75,802.75,4
20130501|2013-03-21 23:30,22,802,802,801,801.25,19
20130501|2013-03-22 04:30,22,801,801.25,800.75,800.75,8
20130501|2013-03-22 05:00,22,801,801,801,801,3
20130501|2013-03-22 05:30,22,801,802,801,802,7
20130501|2013-03-22 06:00,22,802.25,802.5,802.25,802.25,16
20130501|2013-03-22 06:30,22,802,803,802,803,17
20130501|2013-03-22 07:30,22,801.5,801.5,800,801,35
20130501|2013-03-22 08:00,22,800.5,802.5,800,802.5,21
20130501|2013-03-22 08:30,22,800.5,802.5,800,802.5,12
20130501|2013-03-22 09:00,22,801.25,802.25,800.25,801.25,34
20130501|2013-03-22 09:30,22,802.25,802.25,797.75,798.5,156
20130501|2013-03-22 10:00,22,798.25,798.25,793.5,796.25,295
20130501|2013-03-22 10:30,22,796.75,799.5,796,798.5,189
20130501|2013-03-22 11:00,22,799,800.75,798.25,799.5,123
20130501|2013-03-22 11:30,22,799.5,802.5,799.5,801.5,93
20130501|2013-03-22 12:00,22,801.5,802.25,800,801.75,117
20130501|2013-03-22 12:30,22,802,804,802,804,110
20130501|2013-03-22 13:00,22,803.5,804.75,803,803.5,36
20130501|2013-03-22 13:30,22,803.25,808,802.75,806.25,192
20130501|2013-03-22 14:00,22,805.75,805.75,805.75,805.75,1
20130501|2013-03-24 17:00,25,805.75,805.75,804.25,804.25,14
20130501|2013-03-24 17:30,25,805.25,805.25,805.25,805.25,2
20130501|2013-03-24 18:00,25,805.25,805.25,805.25,805.25,1
20130501|2013-03-24 18:30,25,805.25,805.25,805.25,805.25,1
20130501|2013-03-24 20:30,25,804.5,804.5,804.5,804.5,6
20130501|2013-03-24 23:30,25,805.25,805.25,805.25,805.25,1
20130501|2013-03-25 02:00,25,805.25,805.25,805.25,805.25,2
20130501|2013-03-25 06:00,25,805,805,805,805,1
20130501|2013-03-25 07:00,25,805.25,805.25,805.25,805.25,2
20130501|2013-03-25 07:30,25,804.75,804.75,804,804,8
20130501|2013-03-25 08:00,25,803,803,802.25,802.25,11
20130501|2013-03-25 08:30,25,802.5,802.5,801.25,801.5,13
20130501|2013-03-25 09:00,25,802.75,803,801.5,801.5,29
20130501|2013-03-25 09:30,25,801.5,807,801.25,806.25,219
20130501|2013-03-25 10:00,25,805.5,806.5,803.75,804,162
20130501|2013-03-25 10:30,25,804,805,802.75,804.75,108
20130501|2013-03-25 11:00,25,804.75,810.25,804.75,810,277
20130501|2013-03-25 11:30,25,810,810,806.5,806.5,69
20130501|2013-03-25 12:00,25,805.5,806.75,802.25,803.5,67
20130501|2013-03-25 12:30,25,803.5,804,802.75,803.5,67
20130501|2013-03-25 13:00,25,803.5,803.75,803,803.75,56
20130501|2013-03-25 13:30,25,804,806.25,802.75,803.5,77
20130501|2013-03-25 14:00,25,803.75,803.75,803.5,803.5,7
20130501|2013-03-25 17:00,26,803,804.5,803,804.5,9
20130501|2013-03-25 19:00,26,804.75,804.75,804.75,804.75,1
20130501|2013-03-25 20:00,26,804.75,805,804.75,805,16
20130501|2013-03-25 20:30,26,805,805.25,805,805.25,11
20130501|2013-03-25 21:00,26,805.25,805.75,805,805,3
20130501|2013-03-25 21:30,26,805.5,805.5,805.5,805.5,1
20130501|2013-03-25 22:00,26,805,805,805,805,1
20130501|2013-03-25 23:00,26,805,805,805,805,2
20130501|2013-03-26 00:30,26,805,805,805,805,2
20130501|2013-03-26 01:00,26,805,806,805,806,22
20130501|2013-03-26 03:30,26,805.25,805.75,805.25,805.75,13
20130501|2013-03-26 04:00,26,806.25,806.25,806.25,806.25,13
20130501|2013-03-26 04:30,26,806.25,806.75,806.25,806.75,2
20130501|2013-03-26 05:00,26,807,807.25,805.5,807.25,11
20130501|2013-03-26 05:30,26,807.5,808,807.5,808,3
20130501|2013-03-26 07:00,26,807.25,807.5,807.25,807.5,5
20130501|2013-03-26 07:30,26,805.75,807,805.25,805.25,11
20130501|2013-03-26 08:00,26,805.75,807.25,805.75,806.75,174
20130501|2013-03-26 08:30,26,806.5,807,806,806,313
20130501|2013-03-26 09:00,26,806,808.5,805.75,808.5,25
20130501|2013-03-26 09:30,26,808.5,809.75,803.5,805.75,331
20130501|2013-03-26 10:00,26,805.5,806.75,803.75,806.5,138
20130501|2013-03-26 10:30,26,806.25,809.25,805,809,336
20130501|2013-03-26 11:00,26,809.5,810,807.5,808,228
20130501|2013-03-26 11:30,26,807.5,807.5,804,804,43
20130501|2013-03-26 12:00,26,804.5,805.5,804.25,804.75,166
20130501|2013-03-26 12:30,26,805.25,806.25,805,806,66
20130501|2013-03-26 13:00,26,806.25,808,806.25,808,100
20130501|2013-03-26 13:30,26,808,812.5,807.25,810.5,413
20130501|2013-03-26 14:00,26,809,809,809,809,2
20130501|2013-03-26 17:00,27,809.5,810,807.25,807.25,19
20130501|2013-03-26 18:00,27,807.75,808,807.75,807.75,8
20130501|2013-03-26 18:30,27,808,808,808,808,2
20130501|2013-03-26 19:00,27,808.5,808.5,808.5,808.5,3
20130501|2013-03-26 21:30,27,808.25,808.5,808.25,808.5,3
20130501|2013-03-26 22:00,27,808.5,808.5,808.5,808.5,6
20130501|2013-03-26 23:30,27,809,809,809,809,10
20130501|2013-03-27 01:00,27,809.5,809.5,809.5,809.5,2
20130501|2013-03-27 01:30,27,809.5,809.5,809.5,809.5,5
20130501|2013-03-27 02:00,27,809.5,810,809.5,810,32
20130501|2013-03-27 02:30,27,810,810,810,810,2
20130501|2013-03-27 03:00,27,809.75,809.75,809.5,809.5,2
20130501|2013-03-27 05:30,27,809.75,809.75,809.75,809.75,2
20130501|2013-03-27 06:00,27,810,810.5,810,810.5,8
20130501|2013-03-27 07:00,27,810.5,811,810.5,811,38
20130501|2013-03-27 07:30,27,810,810,809.5,810,3
20130501|2013-03-27 08:00,27,810.25,812.25,810.25,811,42
20130501|2013-03-27 08:30,27,809.75,810.25,807.75,808.5,131
20130501|2013-03-27 09:00,27,808.5,810.25,808.5,810.25,76
20130501|2013-03-27 09:30,27,810.5,814.5,810.25,814.25,296
20130501|2013-03-27 10:00,27,813.75,815,813.75,814.5,166
20130501|2013-03-27 10:30,27,814,815.75,813.5,815,181
20130501|2013-03-27 11:00,27,815,816,814.5,815.75,179
20130501|2013-03-27 11:30,27,815.75,817,815,815.75,386
20130501|2013-03-27 12:00,27,815.5,816,815,815,59
20130501|2013-03-27 12:30,27,816,816.5,815.25,815.75,120
20130501|2013-03-27 13:00,27,816.25,816.75,814.5,814.5,133
20130501|2013-03-27 13:30,27,814.5,815.75,811,811,332
20130501|2013-03-27 14:00,27,811,811,811,811,5
20130501|2013-03-27 17:00,28,812.75,814,810.75,812,63
20130501|2013-03-27 17:30,28,812.25,813,811.75,811.75,13
20130501|2013-03-27 18:00,28,811.75,811.75,811.75,811.75,3
20130501|2013-03-27 19:00,28,812,812,812,812,3
20130501|2013-03-27 19:30,28,813,813,813,813,5
20130501|2013-03-27 23:00,28,814.5,814.5,814.5,814.5,5
20130501|2013-03-27 23:30,28,815,815,815,815,2
20130501|2013-03-28 00:30,28,814.75,814.75,814.75,814.75,3
20130501|2013-03-28 01:30,28,815,815.5,815,815.5,13
20130501|2013-03-28 02:00,28,815.5,815.75,815.5,815.75,7
20130501|2013-03-28 03:30,28,815.75,815.75,815.75,815.75,2
20130501|2013-03-28 04:00,28,814.75,814.75,814.75,814.75,3
20130501|2013-03-28 05:00,28,814.25,814.5,814.25,814.5,8
20130501|2013-03-28 05:30,28,814.25,814.5,814.25,814.25,8
20130501|2013-03-28 06:00,28,814.5,814.5,814.5,814.5,8
20130501|2013-03-28 06:30,28,816,816.25,816,816.25,3
20130501|2013-03-28 07:00,28,816,816.75,815.75,816,33
20130501|2013-03-28 07:30,28,816.75,816.75,815,816,10
20130501|2013-03-28 08:00,28,815,815,814.5,814.5,32
20130501|2013-03-28 08:30,28,814.5,814.5,813,813,19
20130501|2013-03-28 09:00,28,813.5,814.25,813.25,814,26
20130501|2013-03-28 09:30,28,812.75,814.25,806.25,806.25,254
20130501|2013-03-28 10:00,28,806.75,806.75,801.25,802.75,72
20130501|2013-03-28 10:30,28,803.25,808,802.5,807.75,241
20130501|2013-03-28 11:00,28,807.25,807.25,776,781.25,1101
20130501|2013-03-28 11:30,28,780,780.25,772.25,772.25,411
20130501|2013-03-28 12:00,28,772.5,778,771.25,777.75,302
20130501|2013-03-28 12:30,28,777.25,778.5,775.75,776.5,161
20130501|2013-03-28 13:00,28,776.75,778.75,776.25,778.5,157
20130501|2013-03-28 13:30,28,777.5,782.5,777.5,780.75,438
20130501|2013-03-28 14:00,28,780.25,784.5,777,781.5,56
20130501|2013-03-31 17:00,1,782.5,782.5,778.75,778.75,93
20130501|2013-03-31 17:30,1,779,779.25,778.75,779.25,4
20130501|2013-03-31 18:00,1,780.5,780.75,780.5,780.75,6
20130501|2013-03-31 19:30,1,780.25,780.25,780.25,780.25,9
20130501|2013-03-31 20:00,1,780,780,779.75,779.75,40
20130501|2013-03-31 20:30,1,779.75,779.75,778.75,778.75,18
20130501|2013-03-31 21:00,1,779,779,779,779,1
20130501|2013-03-31 21:30,1,779,779,778.75,778.75,9
20130501|2013-03-31 22:00,1,778.75,779,778.75,778.75,16
20130501|2013-03-31 22:30,1,778.75,778.75,778.75,778.75,16
20130501|2013-03-31 23:00,1,780,780,780,780,25
20130501|2013-04-01 00:00,1,778.75,778.75,778.75,778.75,7
20130501|2013-04-01 00:30,1,778.75,778.75,774.5,776,33
20130501|2013-04-01 01:00,1,775.5,775.5,775.5,775.5,2
20130501|2013-04-01 02:00,1,775.25,775.25,774.5,774.5,2
20130501|2013-04-01 02:30,1,773.5,773.5,773.5,773.5,7
20130501|2013-04-01 03:30,1,773.5,773.5,773.5,773.5,6
20130501|2013-04-01 04:00,1,773.75,773.75,773.75,773.75,4
20130501|2013-04-01 06:00,1,774.75,775.25,774.75,775.25,40
20130501|2013-04-01 06:30,1,775,776.25,775,776.25,21
20130501|2013-04-01 07:00,1,776.25,777.5,775.5,776,18
20130501|2013-04-01 07:30,1,776,776.5,774.75,774.75,15
20130501|2013-04-01 08:00,1,774.25,776.75,774.25,776,139
20130501|2013-04-01 08:30,1,776,776.75,776,776.25,76
20130501|2013-04-01 09:00,1,776,776.5,771.75,773.5,246
20130501|2013-04-01 09:30,1,771.5,777.75,771,772,280
20130501|2013-04-01 10:00,1,772.5,773.5,770,770.5,328
20130501|2013-04-01 10:30,1,770.25,771.25,767.5,769.25,220
20130501|2013-04-01 11:00,1,769.75,770.5,768.5,768.5,39
20130501|2013-04-01 11:30,1,768.75,771,768,770.75,87
20130501|2013-04-01 12:00,1,769.75,769.75,768,768.25,55
20130501|2013-04-01 12:30,1,768,769.75,767.5,768.25,166
20130501|2013-04-01 13:00,1,768,768.5,764,765.75,298
20130501|2013-04-01 13:30,1,765.5,767,761.25,765.75,315
20130501|2013-04-01 14:00,1,765.75,767.5,765.75,767.5,4
20130501|2013-04-01 17:00,2,765,769.75,765,767,32
20130501|2013-04-01 17:30,2,767.75,767.75,767.75,767.75,1
20130501|2013-04-01 18:00,2,768,768,768,768,2
20130501|2013-04-01 19:00,2,768.25,768.25,768.25,768.25,1
20130501|2013-04-01 19:30,2,767.5,767.5,767.5,767.5,1
20130501|2013-04-01 20:30,2,769.25,769.25,769.25,769.25,1
20130501|2013-04-01 21:00,2,769.5,770,769.5,770,7
20130501|2013-04-01 21:30,2,770.5,770.5,770.5,770.5,9
20130501|2013-04-01 22:30,2,771,771,771,771,1
20130501|2013-04-01 23:30,2,771,771,771,771,3
20130501|2013-04-02 02:00,2,771,771,771,771,2
20130501|2013-04-02 02:30,2,771,771,771,771,2
20130501|2013-04-02 03:00,2,772.5,773,772.5,772.75,6
20130501|2013-04-02 03:30,2,772.75,774,772.75,774,27
20130501|2013-04-02 04:00,2,775.75,777.5,775.75,777.5,9
20130501|2013-04-02 04:30,2,779,779.25,779,779.25,2
20130501|2013-04-02 05:00,2,777.25,782,777.25,781.75,13
20130501|2013-04-02 05:30,2,779.75,779.75,778,778,2
20130501|2013-04-02 06:00,2,778.5,779.75,778.5,779.75,9
20130501|2013-04-02 06:30,2,777.75,777.75,776.75,776.75,16
20130501|2013-04-02 07:00,2,777,777.25,776.25,777,23
20130501|2013-04-02 07:30,2,778,778,776.75,777.5,26
20130501|2013-04-02 08:00,2,776.25,776.5,776,776.5,12
20130501|2013-04-02 08:30,2,776,777.75,775.75,777.75,18
20130501|2013-04-02 09:00,2,778,779.25,778,779.25,55
20130501|2013-04-02 09:30,2,778.5,780,777.5,779,377
20130501|2013-04-02 10:00,2,778.25,779.5,777.5,778.75,238
20130501|2013-04-02 10:30,2,778,778,775,775.5,258
20130501|2013-04-02 11:00,2,775.5,777.75,772.5,775,279
20130501|2013-04-02 11:30,2,775.25,775.75,773.5,775.75,130
20130501|2013-04-02 12:00,2,776,776.25,774.5,774.5,105
20130501|2013-04-02 12:30,2,775,775.25,772.25,772.75,102
20130501|2013-04-02 13:00,2,772.75,777,772.75,777,138
20130501|2013-04-02 13:30,2,777,779.5,771,777,362
20130501|2013-04-02 14:00,2,777,777.25,777,777.25,9
20130501|2013-04-02 17:00,3,777.5,780,777.5,780,14
20130501|2013-04-02 17:30,3,778.25,778.25,778.25,778.25,2
20130501|2013-04-02 18:00,3,779,779,779,779,2
20130501|2013-04-02 19:00,3,778.5,778.5,778.5,778.5,1
20130501|2013-04-02 19:30,3,777.25,777.25,777.25,777.25,6
20130501|2013-04-02 22:30,3,778.75,778.75,777.5,777.5,15
20130501|2013-04-02 23:30,3,780,780,780,780,1
20130501|2013-04-03 00:00,3,780,780,780,780,5
20130501|2013-04-03 01:30,3,780,780,780,780,1
20130501|2013-04-03 05:00,3,783.5,783.5,783.5,783.5,1
20130501|2013-04-03 05:30,3,784.75,787.75,784.5,787.75,18
20130501|2013-04-03 06:00,3,786.5,786.5,786.5,786.5,1
20130501|2013-04-03 07:00,3,785,785,785,785,2
20130501|2013-04-03 07:30,3,784,784.5,780.5,784.5,23
20130501|2013-04-03 08:00,3,784.5,784.5,780.5,781,50
20130501|2013-04-03 08:30,3,780.25,784.5,780,783.5,56
20130501|2013-04-03 09:00,3,784.25,785,782.25,785,51
20130501|2013-04-03 09:30,3,784.75,787,783.25,786.75,236
20130501|2013-04-03 10:00,3,787,790,786.25,789.75,196
20130501|2013-04-03 10:30,3,789,789.25,783.25,784.75,556
20130501|2013-04-03 11:00,3,784.75,786.25,784,784.5,222
20130501|2013-04-03 11:30,3,783.5,787,781.5,787,59
20130501|2013-04-03 12:00,3,789.75,792.75,784.5,784.5,128
20130501|2013-04-03 12:30,3,784.5,787.5,784,787.5,60
20130501|2013-04-03 13:00,3,788.25,793,788.25,792.25,169
20130501|2013-04-03 13:30,3,791.25,793,790,791.75,197
20130501|2013-04-03 14:00,3,791.75,791.75,788.75,790,73
20130501|2013-04-03 17:00,4,792,797.75,792,797.75,41
20130501|2013-04-03 17:30,4,798.5,806.25,798.5,801.75,218
20130501|2013-04-03 18:00,4,801,803,801,801,22
20130501|2013-04-03 19:00,4,801,801,801,801,2
20130501|2013-04-03 19:30,4,800.25,800.25,800.25,800.25,10
20130501|2013-04-03 20:00,4,799,799,798.75,798.75,3
20130501|2013-04-03 20:30,4,798.25,798.25,797.75,797.75,4
20130501|2013-04-03 23:30,4,796,796,796,796,3
20130501|2013-04-04 00:00,4,795.5,795.5,792,792,42
20130501|2013-04-04 01:00,4,792,793.75,792,793.75,6
20130501|2013-04-04 02:00,4,791,791,791,791,2
20130501|2013-04-04 02:30,4,790,790,790,790,4
20130501|2013-04-04 06:00,4,789.5,789.5,789,789,12
20130501|2013-04-04 06:30,4,789.5,790,789.5,790,11
20130501|2013-04-04 07:00,4,788.75,788.75,788.75,788.75,4
20130501|2013-04-04 07:30,4,787.75,788.25,785.25,785.25,20
20130501|2013-04-04 08:00,4,784.5,785,780,781.5,43
20130501|2013-04-04 08:30,4,783.75,784.75,783,783.25,17
20130501|2013-04-04 09:00,4,783,784.75,783,784.5,84
20130501|2013-04-04 09:30,4,784,791,782.25,783.5,129
20130501|2013-04-04 10:00,4,785.5,795.25,785.5,795.25,170
20130501|2013-04-04 10:30,4,795.25,795.25,790,792,78
20130501|2013-04-04 11:00,4,788.5,791.25,788.25,790,49
20130501|2013-04-04 11:30,4,789.5,792,787.75,787.75,122
20130501|2013-04-04 12:00,4,788.25,788.25,785.5,787.5,41
20130501|2013-04-04 12:30,4,787.25,792,786.25,792,35
20130501|2013-04-04 13:00,4,791.75,791.75,789,789,93
20130501|2013-04-04 13:30,4,789,790.5,784,784,253
20130501|2013-04-04 14:00,4,783.5,783.5,783.25,783.25,2
20130501|2013-04-04 17:00,5,783,785,783,785,8
20130501|2013-04-04 17:30,5,785,785,785,785,1
20130501|2013-04-04 19:30,5,785.25,785.25,785.25,785.25,1
20130501|2013-04-04 20:30,5,784.5,784.5,784.5,784.5,4
20130501|2013-04-04 21:00,5,784.5,784.5,784.5,784.5,2
20130501|2013-04-04 22:30,5,785.25,785.25,785.25,785.25,1
20130501|2013-04-05 00:30,5,785.5,785.5,785.5,785.5,1
20130501|2013-04-05 02:30,5,785.75,786.5,785.25,786.5,4
20130501|2013-04-05 03:30,5,786.5,786.5,786.5,786.5,5
20130501|2013-04-05 05:30,5,785.25,787,785.25,787,18
20130501|2013-04-05 07:00,5,785.5,785.5,785.5,785.5,13
20130501|2013-04-05 08:00,5,786.75,788.5,786.25,786.25,5
20130501|2013-04-05 08:30,5,786.25,789,786,789,8
20130501|2013-04-05 09:00,5,787.25,787.75,787,787.75,47
20130501|2013-04-05 09:30,5,787.75,789,784,785.5,85
20130501|2013-04-05 10:00,5,785.5,786.75,783,784.25,126
20130501|2013-04-05 10:30,5,784.25,785,782.5,784,167
20130501|2013-04-05 11:00,5,784.75,788,784.5,786.5,55
20130501|2013-04-05 11:30,5,787,789,785.5,789,31
20130501|2013-04-05 12:00,5,788,790,786.75,788.5,68
20130501|2013-04-05 12:30,5,789,790,784.75,784.75,15
20130501|2013-04-05 13:00,5,785,787.5,784.5,786.75,183
20130501|2013-04-05 13:30,5,786.75,789,785.75,788.75,182
20130501|2013-04-05 14:00,5,787.5,787.5,785.75,786.5,13
20130501|2013-04-07 19:00,8,787.5,791.75,787.5,790.5,21
20130501|2013-04-07 19:30,8,793.5,794.25,793.5,794.25,2
20130501|2013-04-07 20:00,8,794.5,796.25,794.5,796.25,10
20130501|2013-04-07 20:30,8,795.75,795.75,795,795,20
20130501|2013-04-07 21:00,8,793.75,793.75,793.75,793.75,1
20130501|2013-04-07 23:00,8,793.75,793.75,793.75,793.75,2
20130501|2013-04-08 00:30,8,793.25,794.5,793.25,794.5,6
20130501|2013-04-08 04:00,8,795.5,795.5,795.5,795.5,1
20130501|2013-04-08 05:30,8,793.25,793.25,792.75,792.75,4
20130501|2013-04-08 06:30,8,793,793,790.5,790.75,59
20130501|2013-04-08 07:00,8,790.75,791.5,790.25,791.5,18
20130501|2013-04-08 07:30,8,791.75,791.75,791.75,791.75,1
20130501|2013-04-08 08:30,8,793.5,796.5,793.5,796,146
20130501|2013-04-08 09:00,8,795.25,799.5,795.25,799,198
20130501|2013-04-08 09:30,8,799,800,796.25,799.75,255
20130501|2013-04-08 10:00,8,800,801.25,798.5,801,162
20130501|2013-04-08 10:30,8,800.75,802,799,799.25,116
20130501|2013-04-08 11:00,8,800,800,799,799.25,22
20130501|2013-04-08 11:30,8,799,799.75,798.25,799.5,57
20130501|2013-04-08 12:00,8,799.75,800.5,798.75,799.75,110
20130501|2013-04-08 12:30,8,800,801,800,801,204
20130501|2013-04-08 13:00,8,801,802.25,797.25,798,260
20130501|2013-04-08 19:00,9,799,799.5,798,798,50
20130501|2013-04-08 20:00,9,797.75,798,797.75,798,2
20130501|2013-04-08 20:30,9,796.25,796.25,796.25,796.25,3
20130501|2013-04-09 01:00,9,799.75,800,799.75,800,15
20130501|2013-04-09 02:30,9,797.75,797.75,797.5,797.5,8
20130501|2013-04-09 04:00,9,799,799,799,799,1
20130501|2013-04-09 06:00,9,798.5,798.5,798,798,3
20130501|2013-04-09 07:00,9,798,798,798,798,1
20130501|2013-04-09 07:30,9,798,798,798,798,2
20130501|2013-04-09 08:30,9,800,801,798,798,645
20130501|2013-04-09 09:00,9,798,799.75,793.5,799.5,336
20130501|2013-04-09 09:30,9,798,803,798,802.5,213
20130501|2013-04-09 10:00,9,801.5,801.5,799.5,800.5,34
20130501|2013-04-09 10:30,9,800,802.75,799.25,799.25,93
20130501|2013-04-09 11:00,9,799.5,800,799,799.5,36
20130501|2013-04-09 11:30,9,799.5,801.25,799.25,799.75,62
20130501|2013-04-09 12:00,9,801.25,801.5,799.25,801.5,130
20130501|2013-04-09 12:30,9,800,800,798.75,798.75,40
20130501|2013-04-09 13:00,9,799.25,801,795,799.25,201
20130501|2013-04-09 19:00,10,799.25,799.25,797,797,16
20130501|2013-04-09 19:30,10,797,797,796.5,796.5,5
20130501|2013-04-09 20:00,10,796.25,796.25,795.75,795.75,2
20130501|2013-04-09 20:30,10,795.5,795.5,795,795,4
20130501|2013-04-09 21:30,10,794.75,794.75,794.75,794.75,1
20130501|2013-04-10 01:00,10,793.5,793.5,793.5,793.5,1
20130501|2013-04-10 02:00,10,794.5,794.5,794.5,794.5,1
20130501|2013-04-10 03:00,10,795,795,795,795,1
20130501|2013-04-10 03:30,10,795,795,794.25,794.25,7
20130501|2013-04-10 04:30,10,794,794,794,794,3
20130501|2013-04-10 07:00,10,794.5,794.5,793.5,793.5,12
20130501|2013-04-10 07:30,10,794.25,796.25,794.25,796,19
20130501|2013-04-10 08:30,10,796,798.25,795.25,796,527
20130501|2013-04-10 09:00,10,797,798.5,797,798.5,91
20130501|2013-04-10 09:30,10,797.75,798.25,788.75,788.75,206
20130501|2013-04-10 10:00,10,788.5,788.5,785.25,785.75,168
20130501|2013-04-10 10:30,10,785,793.25,784.75,788.75,180
20130501|2013-04-10 11:00,10,789,796.5,776.75,786.5,257
20130501|2013-04-10 11:30,10,785.5,787.5,784.25,784.75,95
20130501|2013-04-10 12:00,10,784.25,785.75,782.5,784.5,117
20130501|2013-04-10 12:30,10,784.5,785,783.75,784.25,71
20130501|2013-04-10 13:00,10,784,785.5,782.75,782.75,309
20130501|2013-04-10 19:00,11,785.75,785.75,784.25,785.25,20
20130501|2013-04-10 19:30,11,786,786.5,786,786.5,3
20130501|2013-04-10 21:30,11,785,785,785,785,10
20130501|2013-04-10 22:00,11,784,784,784,784,3
20130501|2013-04-10 23:00,11,782.5,782.5,782.5,782.5,1
20130501|2013-04-11 03:00,11,786.75,786.75,786.75,786.75,3
20130501|2013-04-11 03:30,11,786.75,787,786.75,787,2
20130501|2013-04-11 04:00,11,787,787,787,787,2
20130501|2013-04-11 04:30,11,787.5,787.5,787.25,787.25,109
20130501|2013-04-11 05:30,11,787.5,787.5,787.25,787.25,3
20130501|2013-04-11 07:00,11,787.25,787.5,787.25,787.5,6
20130501|2013-04-11 07:30,11,787.25,787.25,787.25,787.25,1
20130501|2013-04-11 08:30,11,788,790,786,789.25,546
20130501|2013-04-11 09:00,11,789.25,791.5,789.25,790,77
20130501|2013-04-11 09:30,11,791.75,794.75,791.75,794.25,214
20130501|2013-04-11 10:00,11,794.25,794.5,789.5,789.5,148
20130501|2013-04-11 10:30,11,788.75,790,788,790,122
20130501|2013-04-11 11:00,11,789.5,791.25,788,788,55
20130501|2013-04-11 11:30,11,789,789,787.5,788.5,50
20130501|2013-04-11 12:00,11,788.25,789.25,787.5,788.5,347
20130501|2013-04-11 12:30,11,788.5,790,788.5,789.5,78
20130501|2013-04-11 13:00,11,790,791.25,789,791.25,159
20130501|2013-04-11 19:00,12,789.5,791.75,789.5,791.75,14
20130501|2013-04-11 20:30,12,792.25,792.25,792,792.25,4
20130501|2013-04-11 21:00,12,793,793,793,793,5
20130501|2013-04-11 22:00,12,794,794,794,794,1
20130501|2013-04-11 23:00,12,793.5,793.5,793.5,793.5,1
20130501|2013-04-12 00:00,12,794,794,794,794,1
20130501|2013-04-12 01:00,12,795,795.5,795,795.5,6
20130501|2013-04-12 02:30,12,793.75,793.75,792,792,34
20130501|2013-04-12 03:00,12,792.75,792.75,792.75,792.75,16
20130501|2013-04-12 05:30,12,793.75,794.75,793.75,793.75,10
20130501|2013-04-12 06:30,12,793.25,793.25,793.25,793.25,1
20130501|2013-04-12 07:00,12,793.75,794.5,793.25,794.5,4
20130501|2013-04-12 07:30,12,792.75,796,792.75,796,11
20130501|2013-04-12 08:30,12,796,798.25,794.5,798.25,152
20130501|2013-04-12 09:00,12,797.75,799.25,796.5,798.75,183
20130501|2013-04-12 09:30,12,798.75,809,798.75,806.5,1004
20130501|2013-04-12 10:00,12,806.5,809.5,805,809,448
20130501|2013-04-12 10:30,12,808.75,810.75,807.5,810.25,428
20130501|2013-04-12 11:00,12,810,810.25,808,809.5,337
20130501|2013-04-12 11:30,12,809.75,813,809.5,811,137
20130501|2013-04-12 12:00,12,811,812,810,810.75,204
20130501|2013-04-12 12:30,12,809.75,810.5,808.5,809,247
20130501|2013-04-12 13:00,12,808.75,808.75,806,806,307
20130501|2013-04-14 19:00,15,806,807,804,804.75,24
20130501|2013-04-14 19:30,15,803.5,804.75,803.5,804.75,4
20130501|2013-04-14 20:00,15,804.5,804.5,804.5,804.5,6
20130501|2013-04-14 21:30,15,803.25,803.25,803,803,6
20130501|2013-04-14 22:00,15,803,803,803,803,6
20130501|2013-04-14 22:30,15,802.5,802.5,802.5,802.5,2
20130501|2013-04-14 23:00,15,802.5,802.5,802.5,802.5,3
20130501|2013-04-14 23:30,15,802.25,802.25,802,802,2
20130501|2013-04-15 00:00,15,802,802,802,802,3
20130501|2013-04-15 01:00,15,801.75,801.75,801.75,801.75,1
20130501|2013-04-15 04:00,15,802.5,802.5,801.75,801.75,4
20130501|2013-04-15 04:30,15,801.25,801.75,801.25,801.75,3
20130501|2013-04-15 05:30,15,801.75,801.75,801.75,801.75,3
20130501|2013-04-15 06:00,15,801.75,801.75,799.5,799.5,28
20130501|2013-04-15 06:30,15,799.5,799.75,799.25,799.25,3
20130501|2013-04-15 07:00,15,799.5,799.5,799.5,799.5,5
20130501|2013-04-15 07:30,15,801.75,801.75,801,801,72
20130501|2013-04-15 08:30,15,802,803,794.5,795.5,438
20130501|2013-04-15 09:00,15,795.5,796.25,794.75,795,422
20130501|2013-04-15 09:30,15,794.5,797,791.75,791.75,427
20130501|2013-04-15 10:00,15,791.25,794.75,791,794,127
20130501|2013-04-15 10:30,15,795,799,794,797.5,101
20130501|2013-04-15 11:00,15,796.75,796.75,794.5,796.5,56
20130501|2013-04-15 11:30,15,796,798.25,796,797.5,94
20130501|2013-04-15 12:00,15,798,799,797,798.75,103
20130501|2013-04-15 12:30,15,798.75,800.25,798.25,800.25,119
20130501|2013-04-15 13:00,15,801,803,797.25,798,247
20130501|2013-04-15 19:00,16,797,799.5,797,799.5,26
20130501|2013-04-15 19:30,16,798.75,800,798.75,800,5
20130501|2013-04-15 20:00,16,798,798.75,798,798.75,2
20130501|2013-04-15 20:30,16,799,800,799,800,8
20130501|2013-04-15 21:00,16,801.25,801.25,801.25,801.25,2
20130501|2013-04-15 22:30,16,803,803,803,803,2
20130501|2013-04-16 02:00,16,803.75,803.75,803.75,803.75,1
20130501|2013-04-16 02:30,16,804,804,804,804,1
20130501|2013-04-16 04:00,16,802,802,799,799,14
20130501|2013-04-16 06:30,16,801.75,801.75,801.75,801.75,1
20130501|2013-04-16 07:00,16,802.25,802.25,802.25,802.25,1
20130501|2013-04-16 07:30,16,803.75,803.75,803.75,803.75,2
20130501|2013-04-16 08:30,16,803,808.5,803,808.5,618
20130501|2013-04-16 09:00,16,808.5,808.5,804.5,806,222
20130501|2013-04-16 09:30,16,806,806,804.25,804.25,118
20130501|2013-04-16 10:00,16,804,805.75,803.25,805.75,124
20130501|2013-04-16 10:30,16,806,808.25,805.25,807.75,181
20130501|2013-04-16 11:00,16,807.75,809,806.75,808.75,134
20130501|2013-04-16 11:30,16,809,809.75,808,809,162
20130501|2013-04-16 12:00,16,809,809.5,807.75,807.75,79
20130501|2013-04-16 12:30,16,807.75,809,807.25,808.5,59
20130501|2013-04-16 13:00,16,808.5,811.75,807.5,808.5,297
20130501|2013-04-16 19:00,17,809,810.5,809,810.5,10
20130501|2013-04-16 19:30,17,810.25,810.25,810.25,810.25,10
20130501|2013-04-16 20:00,17,811,811,811,811,1
20130501|2013-04-16 21:00,17,809.75,809.75,809.75,809.75,28
20130501|2013-04-16 23:00,17,810.25,810.25,810.25,810.25,2
20130501|2013-04-17 01:30,17,810.25,810.25,810.25,810.25,29
20130501|2013-04-17 04:00,17,810.25,810.25,810.25,810.25,1
20130501|2013-04-17 04:30,17,810.25,810.25,810.25,810.25,2
20130501|2013-04-17 05:00,17,810.25,810.25,810.25,810.25,7
20130501|2013-04-17 06:30,17,810.25,810.25,810.25,810.25,42
20130501|2013-04-17 07:00,17,810,810,806.75,806.75,26
20130501|2013-04-17 08:30,17,808,810.25,807,808,313
20130501|2013-04-17 09:00,17,808.75,812,808.5,812,177
20130501|2013-04-17 09:30,17,811.5,815.5,809,814.5,271
20130501|2013-04-17 10:00,17,814.5,816.25,812.5,814.75,140
20130501|2013-04-17 10:30,17,815.5,819,815.5,816.75,130
20130501|2013-04-17 11:00,17,816.25,818,815.75,815.75,296
20130501|2013-04-17 11:30,17,817.5,818.5,814.5,814.75,118
20130501|2013-04-17 12:00,17,814.75,816.5,813.75,814,171
20130501|2013-04-17 12:30,17,814,814.25,807.5,807.5,121
20130501|2013-04-17 13:00,17,808.25,811.25,807.5,809.25,182
20130501|2013-04-17 19:00,18,809.25,810,809.25,810,11
20130501|2013-04-17 20:30,18,811.25,811.25,811.25,811.25,2
20130501|2013-04-18 01:00,18,812,812,812,812,7
20130501|2013-04-18 01:30,18,812,812,812,812,10
20130501|2013-04-18 03:00,18,813,813,813,813,1
20130501|2013-04-18 04:00,18,812.75,812.75,812.75,812.75,5
20130501|2013-04-18 05:00,18,813,813,813,813,1
20130501|2013-04-18 06:00,18,814.5,815,814.5,815,12
20130501|2013-04-18 06:30,18,815.75,815.75,815.75,815.75,5
20130501|2013-04-18 08:30,18,816,818,813.75,815.5,434
20130501|2013-04-18 09:00,18,815,819,815,818.75,319
20130501|2013-04-18 09:30,18,818.5,819.75,818,818.25,129
20130501|2013-04-18 10:00,18,818.25,819,814.5,815,125
20130501|2013-04-18 10:30,18,815,817.75,813.75,817,223
20130501|2013-04-18 11:00,18,817,817.75,815.75,816.25,200
20130501|2013-04-18 11:30,18,817,818,816.75,816.75,35
20130501|2013-04-18 12:00,18,817.75,817.75,815.25,815.25,58
20130501|2013-04-18 12:30,18,815.75,816.5,814.75,816.5,52
20130501|2013-04-18 13:00,18,816.25,818.25,816,817.5,391
20130501|2013-04-18 19:00,19,817.25,817.25,817.25,817.25,3
20130501|2013-04-18 21:00,19,817.75,817.75,817.75,817.75,3
20130501|2013-04-19 03:30,19,815,815,815,815,1
20130501|2013-04-19 06:00,19,816.25,816.25,816.25,816.25,3
20130501|2013-04-19 06:30,19,816.5,818,816.5,818,13
20130501|2013-04-19 07:00,19,818,818.5,818,818.5,2
20130501|2013-04-19 07:30,19,818,818,818,818,8
20130501|2013-04-19 08:30,19,818,820,814.75,819.5,172
20130501|2013-04-19 09:00,19,820,821.75,820,821.75,40
20130501|2013-04-19 09:30,19,821,824.75,820.75,824.75,235
20130501|2013-04-19 10:00,19,825,825.25,823.75,825,126
20130501|2013-04-19 10:30,19,825,829.5,825,827.25,209
20130501|2013-04-19 11:00,19,826.25,828.5,822.5,823.75,106
20130501|2013-04-19 11:30,19,823.75,828.75,823.75,827.25,43
20130501|2013-04-19 12:00,19,827.75,828,827,828,17
20130501|2013-04-19 12:30,19,827.25,828.5,825.5,828,50
20130501|2013-04-19 13:00,19,827,827.75,823.5,823.5,141
20130501|2013-04-21 19:00,22,823,825.5,822.5,825.5,31
20130501|2013-04-21 21:30,22,825.5,825.5,825.5,825.5,1
20130501|2013-04-22 01:00,22,823.75,823.75,823.75,823.75,1
20130501|2013-04-22 01:30,22,824,824.5,823.5,824.5,7
20130501|2013-04-22 04:00,22,822.5,822.5,822.5,822.5,1
20130501|2013-04-22 04:30,22,822.75,822.75,822.75,822.75,1
20130501|2013-04-22 07:00,22,822.75,822.75,822.75,822.75,8
20130501|2013-04-22 07:30,22,822.75,823.25,822.75,823.25,26
20130501|2013-04-22 08:30,22,823.25,823.5,815.25,817.25,190
20130501|2013-04-22 09:00,22,817.5,820.75,817.5,820,96
20130501|2013-04-22 09:30,22,818.5,818.5,816.5,817.25,82
20130501|2013-04-22 10:00,22,816.75,818,816.25,816.75,56
20130501|2013-04-22 10:30,22,817.5,822.25,816.25,822.25,132
20130501|2013-04-22 11:00,22,822,823,821.5,822.5,17
20130501|2013-04-22 11:30,22,823,830.25,822.5,829.75,359
20130501|2013-04-22 12:00,22,829.25,830,827.5,829.5,123
20130501|2013-04-22 12:30,22,829.5,830,819,819.5,560
20130501|2013-04-22 13:00,22,819.25,820.75,816.75,817,361
20130501|2013-04-22 19:00,23,817.75,818.5,817.75,818.5,2
20130501|2013-04-22 23:00,23,818.75,818.75,818.75,818.75,23
20130501|2013-04-23 00:30,23,817.75,817.75,817.75,817.75,1
20130501|2013-04-23 01:00,23,818,818,818,818,1
20130501|2013-04-23 01:30,23,817,817,817,817,2
20130501|2013-04-23 02:00,23,818.25,818.25,818.25,818.25,1
20130501|2013-04-23 02:30,23,817,817,817,817,1
20130501|2013-04-23 03:00,23,817,817,817,817,1
20130501|2013-04-23 03:30,23,816.5,816.5,816.5,816.5,1
20130501|2013-04-23 04:30,23,814.5,814.5,814.5,814.5,24
20130501|2013-04-23 07:00,23,812.5,812.5,810.75,810.75,16
20130501|2013-04-23 08:30,23,819.5,819.5,814.5,815,102
20130501|2013-04-23 09:00,23,815,815,810.75,814,198
20130501|2013-04-23 09:30,23,815,815,810.75,811.5,342
20130501|2013-04-23 10:00,23,812.25,814.25,812,814,59
20130501|2013-04-23 10:30,23,813,815.75,813,815,51
20130501|2013-04-23 11:00,23,816,820.5,815.25,820.25,245
20130501|2013-04-23 11:30,23,820.5,820.5,818.75,818.75,106
20130501|2013-04-23 12:00,23,819,819.5,817.75,819.25,64
20130501|2013-04-23 12:30,23,819.25,822,818.75,821.25,73
20130501|2013-04-23 13:00,23,821.25,822,812.5,816.75,206
20130501|2013-04-23 21:30,24,815.25,815.25,815.25,815.25,1
20130501|2013-04-23 22:30,24,815,815,815,815,1
20130501|2013-04-24 00:30,24,816,816,816,816,1
20130501|2013-04-24 01:30,24,816,816,816,816,1
20130501|2013-04-24 02:30,24,816,816,816,816,1
20130501|2013-04-24 03:00,24,816,816,816,816,3
20130501|2013-04-24 03:30,24,816,816,814.75,814.75,5
20130501|2013-04-24 04:00,24,814.5,814.5,814.5,814.5,1
20130501|2013-04-24 04:30,24,814.25,814.25,814,814,6
20130501|2013-04-24 06:30,24,817,818.5,817,818.5,18
20130501|2013-04-24 07:00,24,814.75,814.75,814.75,814.75,1
20130501|2013-04-24 07:30,24,814.25,814.5,814,814.5,17
20130501|2013-04-24 08:30,24,814.75,815.5,813.75,815.25,64
20130501|2013-04-24 09:00,24,817.25,817.25,815.25,816,17
20130501|2013-04-24 09:30,24,815.75,816.75,814.5,815,130
20130501|2013-04-24 10:00,24,815.25,816.5,813.75,814.75,40
20130501|2013-04-24 10:30,24,814,816,812,813.25,76
20130501|2013-04-24 11:00,24,813,813,811,812.5,79
20130501|2013-04-24 11:30,24,812.25,812.5,810.25,811,40
20130501|2013-04-24 12:00,24,811,815,810.75,814,60
20130501|2013-04-24 12:30,24,814.75,816.75,814.75,816.75,25
20130501|2013-04-24 13:00,24,816.75,819.75,816.75,819,187
20130501|2013-04-25 04:30,25,820,820,820,820,1
20130501|2013-04-25 07:00,25,821,821,821,821,1
20130501|2013-04-25 07:30,25,822,823.5,822,823.5,23
20130501|2013-04-25 08:30,25,823,823.75,819.75,819.75,81
20130501|2013-04-25 09:00,25,821.75,822.25,820,821.75,44
20130501|2013-04-25 09:30,25,822,828.75,822,827.5,92
20130501|2013-04-25 10:00,25,827.75,834,826.75,832.75,125
20130501|2013-04-25 10:30,25,833.25,835.5,832.25,832.5,81
20130501|2013-04-25 11:00,25,831,831,824.5,830.5,126
20130501|2013-04-25 11:30,25,831.25,831.25,828.5,828.5,17
20130501|2013-04-25 12:00,25,828.5,828.5,825.5,827.5,11
20130501|2013-04-25 12:30,25,828,829.5,823.25,823.5,49
20130501|2013-04-25 13:00,25,823.5,825,818.5,822.5,151
20130501|2013-04-25 19:00,26,823.25,824.75,823.25,824.75,9
20130501|2013-04-25 19:30,26,824.75,826,824.75,826,16
20130501|2013-04-26 00:30,26,825.75,826,825.75,826,2
20130501|2013-04-26 01:30,26,825,825.25,825,825.25,2
20130501|2013-04-26 03:30,26,824.25,824.25,824.25,824.25,13
20130501|2013-04-26 05:00,26,824.75,824.75,824.75,824.75,2
20130501|2013-04-26 05:30,26,825.25,825.25,825.25,825.25,2
20130501|2013-04-26 06:00,26,825,825.5,825,825.5,5
20130501|2013-04-26 08:30,26,824,825.75,818.25,818.5,114
20130501|2013-04-26 09:00,26,818.25,818.75,818.25,818.5,5
20130501|2013-04-26 09:30,26,818,818,816,817,119
20130501|2013-04-26 10:00,26,816.75,818,816.75,818,83
20130501|2013-04-26 10:30,26,818.5,821.25,818,819.25,100
20130501|2013-04-26 11:00,26,820.5,821,820,820,5
20130501|2013-04-26 11:30,26,820.5,820.5,820.25,820.25,15
20130501|2013-04-26 12:00,26,820.25,820.75,819,819,75
20130501|2013-04-26 12:30,26,819,819.5,814.5,814.75,187
20130501|2013-04-26 13:00,26,815.5,816.75,810.25,811.25,123
20130501|2013-04-28 19:00,29,815,815,815,815,2
20130501|2013-04-29 07:30,29,819,819,815.75,815.75,3
20130501|2013-04-29 08:30,29,816,816,811.25,812.75,560
20130501|2013-04-29 09:00,29,812.75,815.5,811.5,814.5,358
20130501|2013-04-29 09:30,29,814.5,819.5,814,817.25,192
20130501|2013-04-29 10:00,29,817.25,823,817.25,822,167
20130501|2013-04-29 10:30,29,822,830,822,827,301
20130501|2013-04-29 11:00,29,827,830,825,825,67
20130501|2013-04-29 11:30,29,823.75,830,821.75,824.25,117
20130501|2013-04-29 12:00,29,825.5,828.75,825.5,828.75,36
20130501|2013-04-29 12:30,29,825.75,830,825.25,826.25,83
20130501|2013-04-29 13:00,29,826.25,838.25,821.5,821.5,151
20130501|2013-04-30 08:30,30,832.25,837,830.5,833,31
20130501|2013-04-30 09:00,30,822.25,831.25,822.25,831.25,23
20130501|2013-04-30 09:30,30,837.75,843.25,831,843.25,36
20130501|2013-04-30 10:00,30,844.25,844.25,844.25,844.25,4
20130501|2013-04-30 10:30,30,844.25,844.25,844.25,844.25,3
20130501|2013-04-30 11:00,30,853.25,858,853.25,858,60
20130501|2013-04-30 11:30,30,843,848.75,843,848.75,5
20130501|2013-04-30 12:00,30,850.5,850.5,848.25,848.25,5
20130501|2013-04-30 13:00,30,842,842,835.5,835.5,51
20130501|2013-05-01 08:30,1,833,833,828,828,10
20130501|2013-05-01 10:00,1,830,830,830,830,2
20130501|2013-05-02 07:00,2,840,840,840,840,16
20130501|2013-05-02 08:30,2,839.75,840.25,838.75,838.75,51
20130501|2013-05-03 12:30,3,861.75,861.75,861.75,861.75,5
20130501|2013-05-06 02:30,6,860.5,860.5,860.5,860.5,43
20130501|2013-05-07 12:30,7,857.75,857.75,857.75,857.75,5
20130701|2012-05-07 10:00,7,763,763,763,763,1
20130701|2012-05-07 11:30,7,763,763,763,763,1
20130701|2012-05-10 10:30,10,763,763,763,763,1
20130701|2012-05-10 11:00,10,763,763,763,763,3
20130701|2012-05-21 10:30,21,806,806,806,806,1
20130701|2012-05-21 12:00,21,810,810,810,810,1
20130701|2012-05-21 12:30,21,807.25,807.25,807.25,807.25,1
20130701|2012-05-22 09:30,22,810,812,810,812,3
20130701|2012-05-22 10:30,22,813,813,813,813,1
20130701|2012-05-22 11:00,22,809,809,809,809,1
20130701|2012-05-22 11:30,22,813.25,813.25,813.25,813.25,1
20130701|2012-05-23 11:30,23,806.5,806.5,804.25,804.5,5
20130701|2012-05-23 12:00,23,800,800,800,800,1
20130701|2012-05-24 11:30,24,809.75,809.75,809.5,809.5,4
20130701|2012-05-24 12:00,24,808,808,806.5,807.75,5
20130701|2012-05-24 12:30,24,806.5,807,806.5,807,2
20130701|2012-05-25 10:00,25,814.5,814.5,814.5,814.5,3
20130701|2012-05-30 09:30,30,790,790,790,790,1
20130701|2012-06-01 07:30,1,780,780,780,780,9
20130701|2012-06-01 09:00,1,773,773,773,773,2
20130701|2012-06-01 09:30,1,779.5,781.25,779.5,781.25,5
20130701|2012-06-01 10:00,1,782,782,782,782,5
20130701|2012-06-01 10:30,1,782,782,782,782,4
20130701|2012-06-01 11:30,1,778.75,778.75,777.25,777.25,2
20130701|2012-06-01 12:30,1,775,775,775,775,1
20130701|2012-06-01 13:00,1,775,775,775,775,1
20130701|2012-06-04 08:30,4,775,775,775,775,1
20130701|2012-06-04 09:00,4,775,775,775,775,1
20130701|2012-06-05 09:30,5,770,770,770,770,7
20130701|2012-06-05 10:00,5,770,770,770,770,2
20130701|2012-06-05 13:00,5,765,765,760,762.5,25
20130701|2012-06-06 11:00,6,765.25,765.25,765,765,2
20130701|2012-06-06 13:00,6,769.5,772,768.75,771,8
20130701|2012-06-07 05:00,7,772,772,772,772,1
20130701|2012-06-07 11:00,7,778,778,778,778,1
20130701|2012-06-07 13:00,7,787,791,787,789.25,12
20130701|2012-06-08 09:00,8,784.25,784.25,784.25,784.25,1
20130701|2012-06-08 10:30,8,784.5,784.5,784.5,784.5,1
20130701|2012-06-08 13:00,8,782.5,784.75,781.5,782.75,17
20130701|2012-06-11 07:30,11,786.5,786.5,786.5,786.5,1
20130701|2012-06-11 12:00,11,785.75,785.75,785.75,785.75,1
20130701|2012-06-11 13:00,11,782,786,782,785.75,16
20130701|2012-06-12 09:30,12,775,775,772,772,3
20130701|2012-06-12 11:30,12,769.25,773.5,769.25,772,36
20130701|2012-06-12 13:00,12,772.5,772.5,770.25,770.25,4
20130701|2012-06-14 10:00,14,776.25,776.25,775.25,775.25,2
20130701|2012-06-14 11:00,14,775.25,775.25,775.25,775.25,1
20130701|2012-06-14 11:30,14,774,774,774,774,1
20130701|2012-06-15 11:00,15,769,769.25,769,769.25,2
20130701|2012-06-15 11:30,15,768.75,768.75,768.75,768.75,1
20130701|2012-06-18 09:00,18,768,768,768,768,1
20130701|2012-06-18 10:00,18,775.75,775.75,775.25,775.25,2
20130701|2012-06-18 10:30,18,778,778,778,778,2
20130701|2012-06-19 08:30,19,790.75,791.25,790.75,791.25,2
20130701|2012-06-19 09:00,19,791.25,791.25,791.25,791.25,1
20130701|2012-06-19 09:30,19,785.25,785.25,785.25,785.25,1
20130701|2012-06-19 10:30,19,787.25,787.25,787.25,787.25,1
20130701|2012-06-19 12:00,19,788,788,787.75,787.75,2
20130701|2012-06-19 13:00,19,788.75,790,788.75,788.75,5
20130701|2012-06-20 11:00,20,791,799.75,791,799.75,2
20130701|2012-06-20 13:00,20,805.75,805.75,805.75,805.75,1
20130701|2012-06-20 19:00,21,799.5,799.5,799.5,799.5,1
20130701|2012-06-20 22:00,21,799,799,799,799,1
20130701|2012-06-21 09:00,21,807.25,807.25,807.25,807.25,1
20130701|2012-06-21 09:30,21,814.5,818.75,814.5,815.75,5
20130701|2012-06-21 10:00,21,812.5,812.5,803.5,807,8
20130701|2012-06-21 11:30,21,802.25,802.25,802.25,802.25,1
20130701|2012-06-21 12:30,21,797.25,797.25,796,796,3
20130701|2012-06-21 13:00,21,795.75,795.75,790.75,793.5,8
20130701|2012-06-22 09:30,22,801.75,810,801.75,808.25,7
20130701|2012-06-22 11:30,22,808.25,808.25,808,808,2
20130701|2012-06-22 13:00,22,802.25,802.25,800,800,3
20130701|2012-06-22 13:30,22,803.5,804.5,803.5,804.5,3
20130701|2012-06-25 04:00,25,817.25,818.75,817.25,818.75,2
20130701|2012-06-25 08:00,25,821.75,821.75,821,821,2
20130701|2012-06-25 08:30,25,823,823,823,823,1
20130701|2012-06-25 09:00,25,824,824,824,824,1
20130701|2012-06-25 09:30,25,829,835,829,835,3
20130701|2012-06-25 10:30,25,838,838,837.25,837.25,2
20130701|2012-06-25 11:00,25,836.5,836.5,836,836,2
20130701|2012-06-25 11:30,25,836,836,836,836,1
20130701|2012-06-25 17:00,26,843,846.5,842.25,842.25,3
20130701|2012-06-25 19:00,26,836.25,836.25,836.25,836.25,1
20130701|2012-06-25 21:00,26,830,830.75,830,830.75,2
20130701|2012-06-26 01:00,26,835,836.5,835,836.5,2
20130701|2012-06-26 02:30,26,838.75,838.75,838.75,838.75,1
20130701|2012-06-26 03:00,26,837.75,837.75,837.75,837.75,1
20130701|2012-06-26 03:30,26,839.5,839.5,839.5,839.5,5
20130701|2012-06-26 04:00,26,839,839,839,839,1
20130701|2012-06-26 05:00,26,837,837,837,837,10
20130701|2012-06-26 05:30,26,837.75,837.75,837.5,837.5,10
20130701|2012-06-26 07:30,26,842,844.5,842,844.5,2
20130701|2012-06-26 08:30,26,842,842,842,842,1
20130701|2012-06-26 09:00,26,845,846.75,845,846.75,5
20130701|2012-06-26 09:30,26,852,852,849.5,849.5,4
20130701|2012-06-26 10:00,26,847.25,847.25,845.75,845.75,2
20130701|2012-06-26 10:30,26,847.5,847.5,846,846,4
20130701|2012-06-26 11:30,26,847.25,847.25,846,846,2
20130701|2012-06-26 12:00,26,846.25,846.25,846.25,846.25,1
20130701|2012-06-26 12:30,26,848,848,848,848,2
20130701|2012-06-26 13:00,26,850.5,850.5,848.25,848.5,5
20130701|2012-06-26 13:30,26,847.5,848.5,847.5,848.5,4
20130701|2012-06-27 07:00,27,850.75,853.25,850.75,853.25,5
20130701|2012-06-27 07:30,27,854.5,859,854.5,858,3
20130701|2012-06-27 08:00,27,861.5,861.5,861.5,861.5,1
20130701|2012-06-27 08:30,27,856.25,858,856.25,858,2
20130701|2012-06-27 09:00,27,863,863,863,863,1
20130701|2012-06-27 10:30,27,863,865.25,863,865.25,2
20130701|2012-06-27 12:00,27,862.25,862.25,862.25,862.25,1
20130701|2012-06-27 12:30,27,862.5,862.5,860,861.5,9
20130701|2012-06-27 13:00,27,861,861,855.25,855.5,4
20130701|2012-06-27 13:30,27,854.5,857.25,854.5,856.5,5
20130701|2012-06-28 08:30,28,854.25,854.25,853.25,854,4
20130701|2012-06-28 09:00,28,858.5,858.5,858.5,858.5,2
20130701|2012-06-28 09:30,28,864.25,864.25,858.5,858.5,2
20130701|2012-06-28 10:00,28,859.75,859.75,859.75,859.75,1
20130701|2012-06-28 11:30,28,854.75,854.75,854.5,854.5,2
20130701|2012-06-28 13:30,28,853.75,853.75,853.75,853.75,1
20130701|2012-06-29 08:30,29,857.25,857.5,857.25,857.5,2
20130701|2012-06-29 09:30,29,856,856,856,856,1
20130701|2012-06-29 11:30,29,861,861,861,861,1
20130701|2012-07-02 07:00,2,868.75,871.75,868.75,871.75,3
20130701|2012-07-02 09:00,2,871,871,871,871,1
20130701|2012-07-02 09:30,2,867,867,867,867,1
20130701|2012-07-02 10:30,2,868,873.5,868,873.5,2
20130701|2012-07-02 11:00,2,874.75,874.75,874.75,874.75,1
20130701|2012-07-02 13:30,2,874.5,878,874.5,878,2
20130701|2012-07-03 09:30,3,885.75,890.5,885.75,890.5,10
20130701|2012-07-03 10:00,3,897.75,902.5,897.75,902.5,4
20130701|2012-07-03 11:00,3,900,900,900,900,1
20130701|2012-07-03 11:30,3,902.25,912,902.25,912,10
20130701|2012-07-05 09:30,5,918,931.25,918,931.25,7
20130701|2012-07-05 10:00,5,927,928.25,927,928.25,2
20130701|2012-07-05 10:30,5,930,930,925.5,930,17
20130701|2012-07-05 11:00,5,928.25,928.25,928.25,928.25,1
20130701|2012-07-05 11:30,5,930.25,940,930.25,938,19
20130701|2012-07-05 12:00,5,940,940.5,940,940.5,2
20130701|2012-07-05 12:30,5,939.75,939.75,939.75,939.75,1
20130701|2012-07-05 13:00,5,942,942,942,942,1
20130701|2012-07-05 13:30,5,941.75,943.75,939.75,942.75,9
20130701|2012-07-06 09:30,6,923.75,927.75,923.75,927.75,7
20130701|2012-07-06 10:00,6,926,935.5,926,935.5,5
20130701|2012-07-06 11:30,6,933.25,933.5,932.75,932.75,4
20130701|2012-07-06 12:30,6,928.5,928.5,928.5,928.5,1
20130701|2012-07-06 13:00,6,927.5,927.5,927.5,927.5,1
20130701|2012-07-06 13:30,6,924,924,914.75,915.5,12
20130701|2012-07-08 22:00,9,925.25,925.25,925.25,925.25,1
20130701|2012-07-09 06:30,9,929.25,929.25,929.25,929.25,1
20130701|2012-07-09 07:30,9,930.25,930.5,930.25,930.5,2
20130701|2012-07-09 08:00,9,929,929,929,929,1
20130701|2012-07-09 09:00,9,926,926,926,926,1
20130701|2012-07-09 09:30,9,935.25,935.25,933.5,933.5,2
20130701|2012-07-09 12:00,9,924.25,924.25,924.25,924.25,1
20130701|2012-07-09 13:00,9,929,929,925.75,927,5
20130701|2012-07-09 13:30,9,926,926.75,924,924.5,5
20130701|2012-07-10 09:00,10,908.25,908.75,908.25,908.75,2
20130701|2012-07-10 09:30,10,918.75,920,918.75,920,2
20130701|2012-07-10 10:00,10,920.5,922.5,920.5,922.5,3
20130701|2012-07-10 10:30,10,920,920,918,918,4
20130701|2012-07-10 11:30,10,924,924,924,924,5
20130701|2012-07-10 12:00,10,924,924,924,924,1
20130701|2012-07-10 12:30,10,924,925,924,925,2
20130701|2012-07-10 13:00,10,924,926.25,924,924,6
20130701|2012-07-10 13:30,10,924,924,917.75,917.75,11
20130701|2012-07-11 07:30,11,936,936,936,936,1
20130701|2012-07-11 08:00,11,932.75,932.75,931,931,2
20130701|2012-07-11 10:00,11,927.5,927.5,927.5,927.5,1
20130701|2012-07-11 11:30,11,916,917.75,916,917.75,8
20130701|2012-07-11 12:00,11,909,911,909,911,2
20130701|2012-07-11 13:00,11,906.25,906.25,906.25,906.25,1
20130701|2012-07-11 13:30,11,916.25,918.25,912.75,918.25,7
20130701|2012-07-12 08:00,12,930,930,930,930,5
20130701|2012-07-12 08:30,12,930,930,930,930,3
20130701|2012-07-12 09:00,12,930,930,928,928,4
20130701|2012-07-12 10:00,12,933.75,935,932,935,5
20130701|2012-07-12 11:30,12,937.25,939.5,937.25,937.75,4
20130701|2012-07-12 12:00,12,933.5,933.5,933.5,933.5,1
20130701|2012-07-12 12:30,12,934,934,934,934,1
20130701|2012-07-12 13:00,12,934,934,931.25,931.25,3
20130701|2012-07-12 13:30,12,928,928.5,928,928.25,9
20130701|2012-07-12 14:00,12,933.25,933.25,933.25,933.25,1
20130701|2012-07-13 08:00,13,939.75,941,937.5,937.5,6
20130701|2012-07-13 09:30,13,934.75,934.75,933.75,933.75,2
20130701|2012-07-13 10:30,13,936.5,936.5,936.5,936.5,1
20130701|2012-07-13 13:00,13,936,936,936,936,2
20130701|2012-07-13 13:30,13,933,933.75,933,933.75,3
20130701|2012-07-16 07:30,16,943,943,943,943,1
20130701|2012-07-16 08:00,16,940.75,941.25,940.75,941.25,3
20130701|2012-07-16 09:00,16,949.75,950,949.75,950,3
20130701|2012-07-16 09:30,16,950,953,950,952.75,5
20130701|2012-07-16 10:00,16,951.75,960,951.75,960,7
20130701|2012-07-16 10:30,16,960.25,960.25,960.25,960.25,1
20130701|2012-07-16 11:00,16,962,962,961,961.25,5
20130701|2012-07-16 11:30,16,968.5,968.5,968.5,968.5,1
20130701|2012-07-16 12:00,16,970.5,970.5,970.5,970.5,1
20130701|2012-07-16 13:00,16,969,969,968.5,968.5,6
20130701|2012-07-16 13:30,16,968,969,963,963,18
20130701|2012-07-17 08:00,17,967,967,967,967,1
20130701|2012-07-17 08:30,17,964,964,962.75,963.5,6
20130701|2012-07-17 09:30,17,963.25,963.25,963.25,963.25,3
20130701|2012-07-17 10:00,17,970.25,970.25,970.25,970.25,1
20130701|2012-07-17 11:00,17,981.5,983,981.5,983,3
20130701|2012-07-17 11:30,17,986.75,989.75,986.75,989.75,4
20130701|2012-07-17 13:30,17,974.5,977,974.5,977,5
20130701|2012-07-18 06:30,18,975,975,975,975,3
20130701|2012-07-18 07:00,18,975,975,975,975,1
20130701|2012-07-18 11:30,18,975,975,975,975,2
20130701|2012-07-18 12:00,18,975,981,975,981,5
20130701|2012-07-18 12:30,18,982,982,982,982,1
20130701|2012-07-18 13:00,18,980.25,980.25,980.25,980.25,3
20130701|2012-07-18 13:30,18,984.5,985,983,983,5
20130701|2012-07-18 14:00,18,980.25,980.25,980,980,3
20130701|2012-07-19 02:00,19,985,985,985,985,6
20130701|2012-07-19 02:30,19,985,990,985,990,8
20130701|2012-07-19 06:00,19,990,990,990,990,2
20130701|2012-07-19 08:00,19,986.75,990,986.75,990,7
20130701|2012-07-19 08:30,19,994.5,998,990,998,15
20130701|2012-07-19 09:00,19,1000,1000,998,998,9
20130701|2012-07-19 09:30,19,993.75,996.25,990,993,9
20130701|2012-07-19 10:00,19,995.25,995.25,995.25,995.25,1
20130701|2012-07-19 10:30,19,1000,1000,1000,1000,1
20130701|2012-07-19 12:00,19,1000,1000,1000,1000,2
20130701|2012-07-19 13:30,19,992,992,992,992,1
20130701|2012-07-20 07:30,20,1000,1000,1000,1000,1
20130701|2012-07-20 13:00,20,1000,1000,1000,1000,5
20130701|2012-07-20 13:30,20,1005,1005,1001,1001,3
20130701|2012-07-23 09:00,23,980.5,980.5,980.5,980.5,2
20130701|2012-07-23 09:30,23,980.5,985,980.5,981.5,6
20130701|2012-07-23 10:00,23,985,985,985,985,4
20130701|2012-07-23 11:30,23,995,995.25,990,990,3
20130701|2012-07-23 12:00,23,990,990,990,990,3
20130701|2012-07-23 12:30,23,990,990,990,990,1
20130701|2012-07-23 13:30,23,995.25,995.25,984.25,984.25,5
20130701|2012-07-24 09:00,24,960.5,960.5,960.5,960.5,1
20130701|2012-07-24 09:30,24,962,963.75,957.25,959.5,10
20130701|2012-07-24 10:00,24,960,963.75,960,963.75,2
20130701|2012-07-24 11:00,24,947,953,947,953,3
20130701|2012-07-24 12:30,24,961,961,961,961,1
20130701|2012-07-25 13:00,25,988,988,988,988,1
20130701|2012-07-25 13:30,25,985,985,985,985,1
20130701|2012-07-26 08:00,26,971.5,971.75,971.5,971.75,2
20130701|2012-07-26 08:30,26,972.75,972.75,972.75,972.75,1
20130701|2012-07-26 09:30,26,968.5,968.5,968.5,968.5,1
20130701|2012-07-26 11:00,26,962.5,962.5,962.5,962.5,1
20130701|2012-07-26 11:30,26,970.25,970.25,970.25,970.25,2
20130701|2012-07-26 12:00,26,973,973.5,973,973.5,2
20130701|2012-07-26 12:30,26,966,966,966,966,1
20130701|2012-07-26 13:30,26,961.25,961.25,961.25,961.25,1
20130701|2012-07-27 08:30,27,973.25,974.75,973.25,974,5
20130701|2012-07-27 09:00,27,975,975,975,975,2
20130701|2012-07-27 09:30,27,975,980,975,980,5
20130701|2012-07-27 10:00,27,978,980,978,980,2
20130701|2012-07-27 10:30,27,978,978,977.75,977.75,2
20130701|2012-07-27 11:30,27,975.25,975.5,975.25,975.5,3
20130701|2012-07-27 12:00,27,975,975,971.75,971.75,4
20130701|2012-07-27 13:00,27,972.5,972.5,972.5,972.5,1
20130701|2012-07-30 09:00,30,979.5,982,976,976,3
20130701|2012-07-30 10:30,30,982,982,982,982,6
20130701|2012-07-30 11:00,30,982,982,982,982,1
20130701|2012-07-30 13:30,30,982,982,982,982,1
20130701|2012-07-31 09:30,31,968,968,965,965,7
20130701|2012-08-01 09:00,1,945,945,945,945,12
20130701|2012-08-01 09:30,1,948.25,951.75,948.25,950.25,4
20130701|2012-08-01 10:30,1,941.25,941.25,941.25,941.25,1
20130701|2012-08-01 13:30,1,948,948,947,947,5
20130701|2012-08-02 06:30,2,937.75,939,937.25,939,3
20130701|2012-08-02 08:30,2,936.25,940,935.75,940,7
20130701|2012-08-02 09:30,2,935,935,935,935,2
20130701|2012-08-02 11:00,2,940,940,940,940,18
20130701|2012-08-02 13:30,2,938.5,950.5,938.5,943,28
20130701|2012-08-03 08:30,3,961,961,961,961,1
20130701|2012-08-03 09:00,3,962,964.25,961.5,961.5,19
20130701|2012-08-03 09:30,3,961.5,965.5,961,965.5,12
20130701|2012-08-03 10:00,3,966.75,966.75,965.5,965.5,2
20130701|2012-08-03 10:30,3,969.25,969.25,965.75,965.75,2
20130701|2012-08-03 11:30,3,967,967,967,967,1
20130701|2012-08-03 12:30,3,968.25,968.25,968.25,968.25,1
20130701|2012-08-03 13:00,3,965.75,966,965.5,966,4
20130701|2012-08-03 13:30,3,966.75,971,961.75,961.75,9
20130701|2012-08-06 08:00,6,963.5,963.5,963.5,963.5,1
20130701|2012-08-06 08:30,6,960.75,961.5,959.75,959.75,3
20130701|2012-08-06 09:00,6,957.5,959.5,957.5,959.5,2
20130701|2012-08-06 09:30,6,961,961,958,958,3
20130701|2012-08-06 10:00,6,955,961,955,961,7
20130701|2012-08-06 11:30,6,961,961,961,961,2
20130701|2012-08-06 13:00,6,957.75,957.75,957.75,957.75,1
20130701|2012-08-06 13:30,6,952.75,952.75,952.75,952.75,1
20130701|2012-08-06 14:00,6,961,961,961,961,3
20130701|2012-08-07 07:30,7,958.5,958.5,958.5,958.5,1
20130701|2012-08-07 08:00,7,953.75,953.75,953.75,953.75,1
20130701|2012-08-07 09:00,7,956,956,956,956,1
20130701|2012-08-07 09:30,7,951,951,951,951,2
20130701|2012-08-07 11:30,7,954.25,954.25,954.25,954.25,2
20130701|2012-08-07 13:00,7,957.75,960.25,957.75,960.25,4
20130701|2012-08-07 13:30,7,953.75,958.25,953.75,958,4
20130701|2012-08-08 08:00,8,955,955,955,955,1
20130701|2012-08-08 09:00,8,951.25,951.25,951.25,951.25,1
20130701|2012-08-08 09:30,8,947.75,947.75,947.75,947.75,1
20130701|2012-08-08 10:30,8,954.25,954.25,954.25,954.25,2
20130701|2012-08-08 11:00,8,955.25,955.25,955.25,955.25,2
20130701|2012-08-08 12:00,8,959.25,959.25,959.25,959.25,1
20130701|2012-08-08 12:30,8,960,960,960,960,25
20130701|2012-08-08 13:00,8,953.75,956,953.75,955.75,5
20130701|2012-08-08 13:30,8,958.5,967,958.5,967,7
20130701|2012-08-09 09:30,9,971.75,975.25,971.75,975.25,4
20130701|2012-08-09 11:30,9,970.5,971.5,970,971.5,5
20130701|2012-08-09 12:30,9,974.75,974.75,974.75,974.75,1
20130701|2012-08-09 13:30,9,970.75,976.5,970.75,976.5,6
20130701|2012-08-10 00:00,10,971.25,971.25,971.25,971.25,1
20130701|2012-08-10 06:00,10,971.25,971.25,971.25,971.25,1
20130701|2012-08-10 06:30,10,971.25,971.25,971.25,971.25,8
20130701|2012-08-10 07:30,10,979,985,969,971,5
20130701|2012-08-10 08:00,10,964,964.5,964,964,48
20130701|2012-08-10 09:00,10,964,964,964,964,1
20130701|2012-08-10 09:30,10,964,964,964,964,16
20130701|2012-08-10 10:00,10,964,964,962,962,11
20130701|2012-08-10 10:30,10,961,961,955.75,955.75,2
20130701|2012-08-10 11:00,10,955.75,955.75,955.75,955.75,1
20130701|2012-08-10 12:00,10,962,963,962,963,2
20130701|2012-08-10 13:30,10,955,956.5,954.25,954.25,5
20130701|2012-08-13 06:30,13,951.25,951.25,951.25,951.25,1
20130701|2012-08-13 07:30,13,948,948,948,948,1
20130701|2012-08-13 08:00,13,938.5,938.5,938.5,938.5,1
20130701|2012-08-13 08:30,13,933,933,933,933,1
20130701|2012-08-13 09:30,13,939.75,940,939.5,940,3
20130701|2012-08-13 10:00,13,938.5,938.5,938.5,938.5,2
20130701|2012-08-13 10:30,13,940.75,940.75,940.75,940.75,1
20130701|2012-08-13 11:00,13,940.25,940.25,940.25,940.25,1
20130701|2012-08-13 12:00,13,940.25,940.25,940.25,940.25,1
20130701|2012-08-13 13:30,13,936.25,938.25,931,931,6
20130701|2012-08-14 10:30,14,930,931,930,931,2
20130701|2012-08-14 13:00,14,929,929,929,929,1
20130701|2012-08-14 13:30,14,929.5,931,927,927.5,6
20130701|2012-08-14 17:00,15,929,929,929,929,1
20130701|2012-08-15 11:00,15,929.75,929.75,929.75,929.75,1
20130701|2012-08-15 11:30,15,931,931,931,931,2
20130701|2012-08-15 12:00,15,933.5,933.5,933.5,933.5,2
20130701|2012-08-15 13:30,15,934.5,940.75,934.5,939.75,31
20130701|2012-08-16 05:30,16,948.5,948.5,948.5,948.5,1
20130701|2012-08-16 06:00,16,947.75,947.75,947,947,2
20130701|2012-08-16 07:00,16,947,947,947,947,1
20130701|2012-08-16 09:30,16,950.5,950.5,950.5,950.5,1
20130701|2012-08-16 11:30,16,951,955.25,951,955.25,6
20130701|2012-08-16 13:30,16,946,946,945.5,945.5,2
20130701|2012-08-17 08:30,17,959,959,959,959,1
20130701|2012-08-17 09:30,17,958.25,958.25,958.25,958.25,1
20130701|2012-08-17 11:00,17,958.5,958.5,956.5,956.5,4
20130701|2012-08-17 11:30,17,956.25,956.25,956.25,956.25,1
20130701|2012-08-17 13:30,17,958.5,958.5,958.5,958.5,1
20130701|2012-08-20 07:00,20,955.25,955.25,955.25,955.25,1
20130701|2012-08-20 07:30,20,954.5,954.5,954.5,954.5,1
20130701|2012-08-20 08:00,20,954.5,954.75,954.5,954.75,8
20130701|2012-08-20 08:30,20,954.75,954.75,954.75,954.75,2
20130701|2012-08-20 09:00,20,953,953,953,953,1
20130701|2012-08-20 09:30,20,954.25,955,954.25,955,12
20130701|2012-08-20 10:00,20,957.75,957.75,956.75,956.75,5
20130701|2012-08-20 11:00,20,959.5,959.5,959.5,959.5,2
20130701|2012-08-20 12:00,20,959.25,959.25,959.25,959.25,1
20130701|2012-08-20 13:30,20,961,961,960.5,960.5,7
20130701|2012-08-20 14:00,20,960.5,960.5,960.5,960.5,10
20130701|2012-08-21 08:30,21,969,973,969,973,3
20130701|2012-08-21 10:00,21,973.75,974,973,973,4
20130701|2012-08-21 11:00,21,976.5,978.5,976.5,978.5,14
20130701|2012-08-21 11:30,21,977,977,975,975,21
20130701|2012-08-21 13:30,21,975.5,975.5,975,975,8
20130701|2012-08-22 06:00,22,967.75,967.75,967.75,967.75,1
20130701|2012-08-22 09:30,22,965.25,965.25,965.25,965.25,1
20130701|2012-08-22 10:30,22,971,971,971,971,1
20130701|2012-08-22 13:30,22,971.25,971.25,971.25,971.25,1
20130701|2012-08-23 10:30,23,963.75,963.75,961.75,961.75,2
20130701|2012-08-23 11:00,23,960.5,961.5,960,960.25,6
20130701|2012-08-23 11:30,23,959,959,959,959,1
20130701|2012-08-23 12:00,23,951,951,949,949,2
20130701|2012-08-23 13:30,23,951.75,951.75,950.25,950.25,4
20130701|2012-08-24 06:00,24,952.5,952.5,952.5,952.5,4
20130701|2012-08-24 07:30,24,953.25,953.25,953.25,953.25,1
20130701|2012-08-24 09:00,24,954,954,954,954,1
20130701|2012-08-24 09:30,24,951.25,951.25,950.75,950.75,2
20130701|2012-08-24 10:00,24,949,949,945,945,7
20130701|2012-08-24 11:00,24,944.25,947,944.25,947,2
20130701|2012-08-24 13:00,24,948.5,948.5,948.5,948.5,1
20130701|2012-08-27 10:00,27,948,948.5,947,947.5,4
20130701|2012-08-27 10:30,27,947,947.25,947,947.25,2
20130701|2012-08-27 13:30,27,945,945,945,945,2
20130701|2012-08-28 02:00,28,941,941,941,941,1
20130701|2012-08-28 07:30,28,940,940,940,940,5
20130701|2012-08-28 09:30,28,939,939,939,939,1
20130701|2012-08-28 10:00,28,944,948.5,944,948.5,4
20130701|2012-08-28 12:00,28,944,944,942.75,942.75,2
20130701|2012-08-29 05:00,29,950,950,950,950,1
20130701|2012-08-29 09:30,29,952.75,957.25,952.75,957.25,3
20130701|2012-08-29 10:30,29,960.25,961.25,960.25,961.25,2
20130701|2012-08-29 11:00,29,963.5,965,963.5,965,3
20130701|2012-08-29 12:30,29,967.25,967.25,967.25,967.25,1
20130701|2012-08-30 07:30,30,965.5,965.5,965.5,965.5,1
20130701|2012-08-30 08:00,30,968,968,968,968,1
20130701|2012-08-30 09:00,30,965.5,965.5,965.5,965.5,1
20130701|2012-08-30 09:30,30,965,965,961,961,3
20130701|2012-08-30 10:00,30,964.25,964.25,964.25,964.25,1
20130701|2012-08-30 10:30,30,968.5,968.5,968.5,968.5,1
20130701|2012-08-30 11:30,30,969.5,969.5,969.5,969.5,1
20130701|2012-08-30 12:00,30,971.75,974,971.75,974,3
20130701|2012-08-30 12:30,30,977.5,979,977.5,979,2
20130701|2012-08-30 13:30,30,972.5,972.5,972.5,972.5,1
20130701|2012-08-30 17:00,31,967,967,967,967,1
20130701|2012-08-31 09:00,31,966.75,967.5,965.5,965.5,8
20130701|2012-08-31 09:30,31,964.25,964.25,958.25,958.25,4
20130701|2012-08-31 10:30,31,958.25,958.25,958.25,958.25,1
20130701|2012-08-31 11:30,31,961.25,963,961.25,963,3
20130701|2012-08-31 13:30,31,963.5,963.5,963.5,963.5,1
20130701|2012-09-04 08:00,4,970,970,970,970,1
20130701|2012-09-04 08:30,4,968.25,968.25,967,967,2
20130701|2012-09-04 09:30,4,967.5,972.25,967.5,972.25,4
20130701|2012-09-04 10:00,4,973.75,975.25,972.25,972.5,12
20130701|2012-09-04 10:30,4,973.25,973.25,972.25,972.25,5
20130701|2012-09-04 11:00,4,972.75,972.75,972.75,972.75,3
20130701|2012-09-04 11:30,4,966,967.5,963.75,964.25,39
20130701|2012-09-04 12:00,4,964.25,964.25,964.25,964.25,11
20130701|2012-09-04 12:30,4,961.75,961.75,961.75,961.75,2
20130701|2012-09-04 13:00,4,960,960,958.5,958.5,2
20130701|2012-09-04 13:30,4,963,970,963,968.75,164
20130701|2012-09-05 05:30,5,962.75,962.75,962.75,962.75,1
20130701|2012-09-05 08:30,5,962.25,962.25,962.25,962.25,1
20130701|2012-09-05 09:00,5,961,961,961,961,1
20130701|2012-09-05 09:30,5,961.75,961.75,957.5,958.75,21
20130701|2012-09-05 10:00,5,958.75,958.75,957,957.5,26
20130701|2012-09-05 10:30,5,957.5,957.5,957.5,957.5,2
20130701|2012-09-05 11:00,5,956.75,957,956.25,956.25,12
20130701|2012-09-05 11:30,5,956.75,956.75,956,956,16
20130701|2012-09-05 12:30,5,955.5,955.5,955.5,955.5,1
20130701|2012-09-05 13:00,5,954.25,954.25,954.25,954.25,2
20130701|2012-09-05 13:30,5,951.25,951.5,950.25,951.25,145
20130701|2012-09-06 09:30,6,957.5,957.5,957.5,957.5,1
20130701|2012-09-06 10:00,6,956.75,956.75,956.75,956.75,1
20130701|2012-09-06 10:30,6,961.5,964.75,961.5,963,20
20130701|2012-09-06 11:00,6,961,961,960.25,960.25,3
20130701|2012-09-06 11:30,6,963.75,963.75,963.75,963.75,1
20130701|2012-09-06 12:30,6,966.25,966.25,966.25,966.25,1
20130701|2012-09-06 13:00,6,964,964,964,964,1
20130701|2012-09-06 13:30,6,968,970,966.5,966.75,13
20130701|2012-09-07 07:30,7,967.75,967.75,967.75,967.75,5
20130701|2012-09-07 09:00,7,964.25,964.25,964.25,964.25,1
20130701|2012-09-07 09:30,7,968.25,970.75,968.25,970.75,15
20130701|2012-09-07 10:30,7,973,973,973,973,1
20130701|2012-09-07 11:00,7,971.5,980,971.5,980,7
20130701|2012-09-07 11:30,7,979,980,979,979.5,27
20130701|2012-09-07 12:00,7,979.5,981,979.5,980,3
20130701|2012-09-07 12:30,7,978.5,978.5,978.5,978.5,1
20130701|2012-09-07 13:30,7,978.5,978.5,974.75,976,42
20130701|2012-09-09 17:30,10,975,975,975,975,1
20130701|2012-09-10 02:30,10,977.5,977.75,977.5,977.75,2
20130701|2012-09-10 03:00,10,978.5,978.5,978.5,978.5,1
20130701|2012-09-10 07:30,10,974,974,972,972,3
20130701|2012-09-10 08:30,10,971.25,971.25,970.75,970.75,2
20130701|2012-09-10 09:30,10,972.25,973,969,973,4
20130701|2012-09-10 11:00,10,970.75,973,970.75,973,3
20130701|2012-09-10 12:00,10,966.5,966.5,966.5,966.5,1
20130701|2012-09-10 12:30,10,966.25,966.25,966.25,966.25,1
20130701|2012-09-10 13:00,10,965.5,965.5,965.5,965.5,1
20130701|2012-09-10 13:30,10,963,963,954.5,954.5,46
20130701|2012-09-11 07:30,11,956.75,956.75,956.75,956.75,1
20130701|2012-09-11 08:00,11,959.5,961.25,959.5,961.25,2
20130701|2012-09-11 08:30,11,961.75,961.75,961.75,961.75,2
20130701|2012-09-11 09:00,11,963.25,963.25,963.25,963.25,1
20130701|2012-09-11 09:30,11,960,960,960,960,1
20130701|2012-09-11 10:00,11,958,958,954.5,954.5,4
20130701|2012-09-11 11:00,11,954.75,957.25,954.75,957.25,4
20130701|2012-09-11 12:00,11,957.5,957.75,957.5,957.75,7
20130701|2012-09-11 12:30,11,955,955,953.5,953.5,2
20130701|2012-09-11 13:00,11,954,954,953.25,953.25,3
20130701|2012-09-11 13:30,11,954,956,954,956,13
20130701|2012-09-12 07:00,12,953,953,953,953,1
20130701|2012-09-12 07:30,12,949.75,949.75,949.75,949.75,1
20130701|2012-09-12 08:00,12,951.75,953.25,951.75,953.25,6
20130701|2012-09-12 08:30,12,953.5,953.75,952.5,952.5,11
20130701|2012-09-12 09:00,12,956,960,956,957,11
20130701|2012-09-12 09:30,12,953.75,954,953.75,954,5
20130701|2012-09-12 10:00,12,951.75,952.25,951.75,952.25,5
20130701|2012-09-12 11:00,12,957.75,959.25,957.75,959.25,2
20130701|2012-09-12 11:30,12,960.75,962.25,960.75,962.25,3
20130701|2012-09-12 12:00,12,966.25,968.5,966.25,968.5,2
20130701|2012-09-12 12:30,12,966,966.25,964.25,964.25,6
20130701|2012-09-12 13:00,12,967,967.5,967,967.5,2
20130701|2012-09-12 13:30,12,967,971.5,967,971.5,6
20130701|2012-09-12 14:00,12,970.25,970.25,970.25,970.25,1
20130701|2012-09-13 06:00,13,974.75,975.25,974.75,974.75,4
20130701|2012-09-13 09:00,13,973.25,974.5,973.25,973.75,5
20130701|2012-09-13 09:30,13,975.75,975.75,973.75,973.75,5
20130701|2012-09-13 10:00,13,974.75,974.75,974.75,974.75,1
20130701|2012-09-13 10:30,13,977,977,977,977,2
20130701|2012-09-13 11:00,13,976,977.5,976,977.5,2
20130701|2012-09-13 12:00,13,975.5,975.5,975.5,975.5,1
20130701|2012-09-13 13:00,13,980,980,980,980,1
20130701|2012-09-13 13:30,13,980,981.25,980,980,11
20130701|2012-09-14 01:30,14,977.25,977.25,977.25,977.25,1
20130701|2012-09-14 03:00,14,978,978,978,978,1
20130701|2012-09-14 03:30,14,978.5,979.75,978.5,979.75,4
20130701|2012-09-14 04:00,14,985.5,985.5,985.5,985.5,2
20130701|2012-09-14 06:30,14,989.5,989.5,989.5,989.5,1
20130701|2012-09-14 09:00,14,987.75,990,987.75,989.25,7
20130701|2012-09-14 09:30,14,990,996,990,996,11
20130701|2012-09-14 10:00,14,993.75,995.25,993.75,995.25,3
20130701|2012-09-14 10:30,14,994.25,994.25,993,993,3
20130701|2012-09-14 11:00,14,991,991.5,991,991.5,6
20130701|2012-09-14 11:30,14,991.5,991.5,991.5,991.5,10
20130701|2012-09-14 12:00,14,986,986,986,986,5
20130701|2012-09-14 12:30,14,989,991,989,990.5,3
20130701|2012-09-14 13:00,14,989,993,989,993,3
20130701|2012-09-14 13:30,14,990.25,992.25,988.25,992.25,20
20130701|2012-09-17 06:00,17,982.25,982.25,982.25,982.25,1
20130701|2012-09-17 07:00,17,982.75,982.75,982.75,982.75,1
20130701|2012-09-17 07:30,17,978.5,978.5,978.25,978.25,3
20130701|2012-09-17 08:30,17,975,975,975,975,3
20130701|2012-09-17 09:00,17,973.5,973.5,973,973,2
20130701|2012-09-17 09:30,17,969.75,969.75,960,960,3
20130701|2012-09-17 10:00,17,966.25,966.25,963.75,963.75,4
20130701|2012-09-17 10:30,17,959,959,959,959,17
20130701|2012-09-17 11:00,17,956,956,956,956,1
20130701|2012-09-17 11:30,17,957.5,957.5,957.5,957.5,1
20130701|2012-09-17 13:00,17,959.25,959.25,954.5,954.5,2
20130701|2012-09-17 13:30,17,951.75,951.75,944.5,944.5,8
20130701|2012-09-17 14:00,17,945,945,945,945,2
20130701|2012-09-17 17:00,18,944.75,944.75,944.75,944.75,1
20130701|2012-09-17 17:30,18,950.5,950.5,950.5,950.5,2
20130701|2012-09-17 23:30,18,952.5,952.5,952.5,952.5,1
20130701|2012-09-18 05:30,18,949,949,948.75,948.75,2
20130701|2012-09-18 06:00,18,948,948,948,948,1
20130701|2012-09-18 07:00,18,950,952.75,950,952.75,2
20130701|2012-09-18 07:30,18,953.75,953.75,953.75,953.75,1
20130701|2012-09-18 08:30,18,948.75,948.75,948.75,948.75,1
20130701|2012-09-18 09:00,18,951.5,951.5,951.5,951.5,1
20130701|2012-09-18 09:30,18,950,950,950,950,2
20130701|2012-09-18 10:00,18,950,950,945,945,6
20130701|2012-09-18 10:30,18,946.75,946.75,946,946.25,43
20130701|2012-09-18 11:30,18,946.25,946.25,946.25,946.25,1
20130701|2012-09-18 12:00,18,945,945,945,945,8
20130701|2012-09-18 12:30,18,942,942,940,940,12
20130701|2012-09-18 13:00,18,936.5,939.25,936.5,939.25,6
20130701|2012-09-18 13:30,18,938.25,940.75,936,940.25,83
20130701|2012-09-19 08:30,19,949.75,949.75,949.75,949.75,1
20130701|2012-09-19 09:30,19,947,947,947,947,1
20130701|2012-09-19 11:30,19,953.5,953.5,953.5,953.5,2
20130701|2012-09-19 13:30,19,952.25,956.75,951.75,956,41
20130701|2012-09-19 14:00,19,956.5,957,956.5,957,2
20130701|2012-09-20 06:00,20,952.75,954.25,952.75,953.5,3
20130701|2012-09-20 08:30,20,956.75,957,956.75,957,2
20130701|2012-09-20 09:30,20,953.25,962,953.25,962,6
20130701|2012-09-20 10:00,20,963.5,964,963.5,964,2
20130701|2012-09-20 10:30,20,964.75,967,964.75,967,2
20130701|2012-09-20 11:00,20,961.75,961.75,961.75,961.75,1
20130701|2012-09-20 11:30,20,950.5,950.5,947,947,9
20130701|2012-09-20 12:30,20,952.75,952.75,952.75,952.75,1
20130701|2012-09-20 13:30,20,956,956.25,953.25,956.25,35
20130701|2012-09-21 05:30,21,962.25,962.25,960.75,960.75,2
20130701|2012-09-21 07:00,21,963,963,963,963,1
20130701|2012-09-21 08:30,21,963,963,963,963,1
20130701|2012-09-21 09:00,21,966.5,966.5,966.5,966.5,1
20130701|2012-09-21 10:00,21,965,970,965,970,2
20130701|2012-09-21 10:30,21,970.25,970.5,970,970,6
20130701|2012-09-21 11:30,21,969.5,969.5,969.5,969.5,1
20130701|2012-09-21 12:00,21,964.5,964.5,964.5,964.5,2
20130701|2012-09-21 12:30,21,967.25,967.25,967.25,967.25,1
20130701|2012-09-21 13:30,21,967.25,970.25,966.75,970.25,28
20130701|2012-09-24 03:00,24,971,971,971,971,1
20130701|2012-09-24 05:30,24,964.75,964.75,962.75,962.75,2
20130701|2012-09-24 06:00,24,965,965,965,965,1
20130701|2012-09-24 09:00,24,959.75,959.75,959.75,959.75,1
20130701|2012-09-24 10:00,24,954.25,958,954.25,958,2
20130701|2012-09-24 11:30,24,956,956,956,956,2
20130701|2012-09-24 12:30,24,960,965,960,965,3
20130701|2012-09-24 13:00,24,963.25,967,963.25,965.5,3
20130701|2012-09-24 13:30,24,967.5,967.5,961.25,961.75,6
20130701|2012-09-24 20:00,25,962.5,962.5,962.5,962.5,1
20130701|2012-09-25 07:00,25,964,964,964,964,1
20130701|2012-09-25 08:00,25,966,966,966,966,1
20130701|2012-09-25 09:30,25,957.5,957.5,957.5,957.5,1
20130701|2012-09-25 10:00,25,956,959,956,959,3
20130701|2012-09-25 12:00,25,955.5,955.5,955.5,955.5,8
20130701|2012-09-25 13:30,25,953,956.25,953,956.25,3
20130701|2012-09-25 14:00,25,956,956.25,956,956.25,2
20130701|2012-09-25 17:00,26,956.75,957.25,956.75,957.25,2
20130701|2012-09-26 06:00,26,950,950.25,950,950.25,2
20130701|2012-09-26 08:00,26,950.5,950.5,950.5,950.5,1
20130701|2012-09-26 09:00,26,947.75,947.75,947.75,947.75,1
20130701|2012-09-26 09:30,26,944.5,944.5,944.5,944.5,1
20130701|2012-09-26 10:00,26,943.5,943.5,943.25,943.25,2
20130701|2012-09-26 10:30,26,939.25,939.25,939.25,939.25,1
20130701|2012-09-26 11:00,26,942.5,942.5,942.5,942.5,1
20130701|2012-09-26 12:00,26,943.5,943.5,943.5,943.5,1
20130701|2012-09-26 13:30,26,942.75,942.75,940,941.5,31
20130701|2012-09-26 14:00,26,941.25,941.25,941.25,941.25,1
20130701|2012-09-26 17:00,27,942,942,942,942,2
20130701|2012-09-26 17:30,27,941,941,941,941,2
20130701|2012-09-27 06:00,27,938.75,938.75,938.75,938.75,1
20130701|2012-09-27 07:30,27,945.5,946.25,945.5,946.25,4
20130701|2012-09-27 09:30,27,938,939.25,938,939.25,3
20130701|2012-09-27 10:00,27,936.25,936.25,936.25,936.25,1
20130701|2012-09-27 10:30,27,935,935,935,935,24
20130701|2012-09-27 11:00,27,935,935,935,935,61
20130701|2012-09-27 12:00,27,928.5,928.75,926.75,928.75,29
20130701|2012-09-27 12:30,27,928.75,930,928.75,930,4
20130701|2012-09-27 13:00,27,927,927,926.75,926.75,4
20130701|2012-09-27 13:30,27,928,928,926.25,926.25,3
20130701|2012-09-27 14:00,27,925,925,925,925,3
20130701|2012-09-28 05:30,28,926.75,926.75,924.25,925.75,4
20130701|2012-09-28 07:30,28,928.5,946.5,928.5,942.25,11
20130701|2012-09-28 08:00,28,949,950.25,949,950.25,3
20130701|2012-09-28 09:30,28,957.25,957.25,956.75,956.75,2
20130701|2012-09-28 10:00,28,962,963,962,963,4
20130701|2012-09-28 10:30,28,964,970.25,964,964.5,5
20130701|2012-09-28 11:30,28,967.25,967.25,967.25,967.25,1
20130701|2012-09-28 12:00,28,965,965,965,965,1
20130701|2012-09-28 12:30,28,963.75,967,961,967,8
20130701|2012-09-28 13:00,28,968,970,968,969.75,6
20130701|2012-09-28 13:30,28,968.25,969.25,967.25,969.25,9
20130701|2012-09-28 14:00,28,970,970,970,970,1
20130701|2012-10-01 07:00,1,961,961,961,961,1
20130701|2012-10-01 09:00,1,962.5,962.5,962.5,962.5,1
20130701|2012-10-01 09:30,1,955,955,951,951,2
20130701|2012-10-01 10:30,1,946.25,946.25,944.75,944.75,4
20130701|2012-10-01 11:00,1,942.25,942.25,942.25,942.25,1
20130701|2012-10-01 12:00,1,943,943.5,943,943.5,2
20130701|2012-10-01 13:00,1,947,947,947,947,1
20130701|2012-10-01 13:30,1,950,950,950,950,1
20130701|2012-10-02 08:30,2,936,936,935.25,935.25,4
20130701|2012-10-02 12:00,2,936,936,936,936,1
20130701|2012-10-02 12:30,2,934.75,935.25,934.75,935.25,4
20130701|2012-10-02 13:30,2,937.5,938.25,937.5,938.25,5
20130701|2012-10-02 17:00,3,938,938,938,938,2
20130701|2012-10-03 06:00,3,932.25,933.5,932.25,933.5,2
20130701|2012-10-03 08:00,3,936,936,936,936,1
20130701|2012-10-03 09:30,3,935.25,935.25,933.25,933.25,5
20130701|2012-10-03 11:00,3,934.5,934.5,934.25,934.25,4
20130701|2012-10-03 11:30,3,936,936,936,936,1
20130701|2012-10-03 12:00,3,939.5,939.5,939.5,939.5,1
20130701|2012-10-03 12:30,3,940,941.75,940,941.75,3
20130701|2012-10-03 13:30,3,945,945.25,942.5,943.25,13
20130701|2012-10-04 07:30,4,945.5,945.5,945.5,945.5,1
20130701|2012-10-04 08:30,4,949,949,949,949,1
20130701|2012-10-04 09:00,4,950,950,950,950,1
20130701|2012-10-04 10:00,4,945,945.25,945,945.25,4
20130701|2012-10-04 10:30,4,943.75,943.75,943.75,943.75,1
20130701|2012-10-04 11:00,4,945,945,945,945,1
20130701|2012-10-04 11:30,4,945.75,945.75,945.75,945.75,1
20130701|2012-10-04 13:30,4,942,942.25,939,940,10
20130701|2012-10-04 14:00,4,939.75,939.75,939.75,939.75,1
20130701|2012-10-05 03:00,5,938,938,938,938,1
20130701|2012-10-05 10:00,5,936,936,936,936,1
20130701|2012-10-05 10:30,5,934.5,934.5,934.5,934.5,1
20130701|2012-10-05 13:30,5,933,934,932.25,934,3
20130701|2012-10-08 09:30,8,938.75,938.75,938.75,938.75,1
20130701|2012-10-08 10:00,8,939.5,940,939.5,940,10
20130701|2012-10-08 11:00,8,939,940,939,940,2
20130701|2012-10-08 13:00,8,936,936,936,936,1
20130701|2012-10-08 13:30,8,935,935.25,934,935,7
20130701|2012-10-08 14:00,8,934.5,935.5,934.5,935.5,2
20130701|2012-10-09 05:30,9,941,941,941,941,1
20130701|2012-10-09 08:00,9,942,942,942,942,1
20130701|2012-10-09 08:30,9,944,944,944,944,1
20130701|2012-10-09 09:30,9,941.25,941.75,941.25,941.5,8
20130701|2012-10-09 10:00,9,942,942,941.75,941.75,3
20130701|2012-10-09 10:30,9,941.5,941.5,941.5,941.5,2
20130701|2012-10-09 13:00,9,939.75,940,939.5,940,4
20130701|2012-10-09 13:30,9,940,940,936.5,936.5,14
20130701|2012-10-10 07:30,10,939.75,939.75,939.75,939.75,8
20130701|2012-10-10 09:30,10,945,945,945,945,1
20130701|2012-10-10 10:00,10,942.25,942.5,941,942.5,13
20130701|2012-10-10 10:30,10,941.25,941.25,936,936,12
20130701|2012-10-10 11:00,10,940,940,940,940,1
20130701|2012-10-10 11:30,10,940,940,940,940,4
20130701|2012-10-10 12:00,10,940,940,940,940,2
20130701|2012-10-10 13:00,10,941.75,941.75,940.25,940.25,18
20130701|2012-10-10 13:30,10,940,943.25,940,943.25,12
20130701|2012-10-10 14:00,10,943.25,943.25,943.25,943.25,3
20130701|2012-10-11 00:30,11,941,941,941,941,1
20130701|2012-10-11 07:00,11,944.25,944.25,943.75,943.75,6
20130701|2012-10-11 07:30,11,955.75,956,955.75,956,6
20130701|2012-10-11 08:00,11,956.5,956.5,956.5,956.5,1
20130701|2012-10-11 08:30,11,952,952,950.75,950.75,6
20130701|2012-10-11 09:00,11,953.5,953.5,953.5,953.5,1
20130701|2012-10-11 09:30,11,960.75,960.75,956.5,958.25,16
20130701|2012-10-11 10:00,11,960.25,960.25,960.25,960.25,1
20130701|2012-10-11 10:30,11,958.75,958.75,955,955,3
20130701|2012-10-11 11:00,11,956,956,956,956,6
20130701|2012-10-11 13:00,11,956.5,956.75,954.5,955,10
20130701|2012-10-11 13:30,11,954.25,954.75,954.25,954.75,2
20130701|2012-10-11 17:00,12,953.25,953.25,952.75,953.25,3
20130701|2012-10-12 08:00,12,951,951,951,951,1
20130701|2012-10-12 09:30,12,949,949,941,941,35
20130701|2012-10-12 10:00,12,940.25,940.25,940.25,940.25,1
20130701|2012-10-12 10:30,12,940.25,940.25,938.75,939.25,23
20130701|2012-10-12 11:00,12,934.5,934.5,934.5,934.5,4
20130701|2012-10-12 11:30,12,940,940,935,935,9
20130701|2012-10-12 12:00,12,938,938.75,938,938.75,19
20130701|2012-10-12 12:30,12,938,938,935,935,4
20130701|2012-10-12 13:00,12,938,938,938,938,1
20130701|2012-10-12 13:30,12,936,938.25,934.25,934.25,13
20130701|2012-10-12 14:00,12,934.25,934.25,934.25,934.25,1
20130701|2012-10-14 22:30,15,934.25,934.25,934.25,934.25,3
20130701|2012-10-15 05:00,15,933.5,933.5,933.5,933.5,1
20130701|2012-10-15 06:30,15,928.75,928.75,928.75,928.75,1
20130701|2012-10-15 09:30,15,930.25,930.25,930.25,930.25,1
20130701|2012-10-15 10:30,15,929.25,929.25,929.25,929.25,1
20130701|2012-10-15 11:00,15,931,932.5,931,932.5,2
20130701|2012-10-15 11:30,15,931,931,931,931,1
20130701|2012-10-15 12:30,15,928.5,929.5,928.5,929.5,10
20130701|2012-10-15 13:00,15,929.5,929.5,929.5,929.5,2
20130701|2012-10-15 13:30,15,929.5,932.75,929.5,932.75,10
20130701|2012-10-15 14:00,15,932.25,932.5,932.25,932.5,5
20130701|2012-10-15 18:00,16,938.25,938.25,938,938,2
20130701|2012-10-16 05:30,16,937.25,937.25,937.25,937.25,1
20130701|2012-10-16 06:00,16,938.75,938.75,938.75,938.75,1
20130701|2012-10-16 08:30,16,940,940,939.25,939.25,7
20130701|2012-10-16 09:00,16,938.75,938.75,938.75,938.75,2
20130701|2012-10-16 09:30,16,935.25,935.25,935.25,935.25,1
20130701|2012-10-16 10:00,16,935.75,936,932.75,936,7
20130701|2012-10-16 10:30,16,934.25,935.75,931.75,935.75,10
20130701|2012-10-16 11:00,16,936,936,936,936,20
20130701|2012-10-16 12:00,16,932.25,932.25,932,932,7
20130701|2012-10-16 12:30,16,932.25,932.5,932.25,932.5,23
20130701|2012-10-16 13:00,16,933,933,932.75,932.75,6
20130701|2012-10-16 13:30,16,933.75,933.75,932.25,932.25,4
20130701|2012-10-16 14:00,16,931.5,931.5,931.5,931.5,5
20130701|2012-10-17 02:00,17,935,935,935,935,1
20130701|2012-10-17 05:30,17,933.25,933.25,933.25,933.25,4
20130701|2012-10-17 06:00,17,933,935.5,932.5,935.5,3
20130701|2012-10-17 07:30,17,933,937.25,933,937.25,10
20130701|2012-10-17 08:00,17,936.5,936.5,936.5,936.5,1
20130701|2012-10-17 08:30,17,935.25,935.25,935.25,935.25,1
20130701|2012-10-17 09:00,17,936.75,936.75,935.5,935.5,5
20130701|2012-10-17 09:30,17,934.5,934.5,933,933.75,7
20130701|2012-10-17 10:00,17,934.75,937.25,934.75,935.75,6
20130701|2012-10-17 10:30,17,938,938,935.25,936.25,19
20130701|2012-10-17 11:00,17,935.5,935.5,934.75,935.25,4
20130701|2012-10-17 12:30,17,935,935,934.5,934.5,10
20130701|2012-10-17 13:00,17,936.5,937.5,935.5,937.25,25
20130701|2012-10-17 13:30,17,937.75,942.25,937,942.25,20
20130701|2012-10-17 14:00,17,941.75,941.75,941.75,941.75,1
20130701|2012-10-18 02:30,18,941.75,944.75,941.75,941.75,3
20130701|2012-10-18 07:30,18,946,946,945.5,945.5,2
20130701|2012-10-18 09:30,18,948.25,950.25,947.5,949.5,9
20130701|2012-10-18 10:00,18,950.25,951.5,950.25,951.5,8
20130701|2012-10-18 10:30,18,950.5,950.5,950.5,950.5,1
20130701|2012-10-18 11:00,18,952.25,954.5,952.25,954.5,5
20130701|2012-10-18 11:30,18,956,956.25,954,954,7
20130701|2012-10-18 12:30,18,952.5,953.25,951,951,5
20130701|2012-10-18 13:00,18,952.5,952.5,952.5,952.5,3
20130701|2012-10-18 13:30,18,948.5,949.5,948.5,949,17
20130701|2012-10-19 03:30,19,949,954.5,949,954,5
20130701|2012-10-19 09:00,19,954,954,954,954,1
20130701|2012-10-19 09:30,19,957,957,953.5,953.5,3
20130701|2012-10-19 10:00,19,956.75,956.75,956,956,2
20130701|2012-10-19 10:30,19,958,958,953,953,6
20130701|2012-10-19 11:00,19,953,953,953,953,1
20130701|2012-10-19 12:00,19,955.75,955.75,955.75,955.75,2
20130701|2012-10-19 12:30,19,955.75,955.75,955.75,955.75,1
20130701|2012-10-19 13:00,19,954.75,954.75,954.75,954.75,1
20130701|2012-10-19 13:30,19,949,949,942,942,43
20130701|2012-10-19 14:00,19,942.75,942.75,942.75,942.75,3
20130701|2012-10-22 06:00,22,952.5,952.5,952.5,952.5,1
20130701|2012-10-22 08:30,22,950.5,950.75,948.5,950.75,14
20130701|2012-10-22 09:00,22,951.75,952.5,951.75,952.5,4
20130701|2012-10-22 09:30,22,950,950.25,947.75,950.25,7
20130701|2012-10-22 10:00,22,949.25,949.25,949,949,2
20130701|2012-10-22 10:30,22,949,949.75,949,949.75,4
20130701|2012-10-22 11:00,22,951.25,951.25,951.25,951.25,4
20130701|2012-10-22 11:30,22,949.5,951.5,949,950.25,10
20130701|2012-10-22 12:30,22,951,951,949.5,949.5,2
20130701|2012-10-22 13:00,22,949.75,949.75,948,948.5,4
20130701|2012-10-22 13:30,22,948,950.25,948,949.5,14
20130701|2012-10-22 14:00,22,950.5,950.5,950.5,950.5,2
20130701|2012-10-23 08:30,23,940.75,941.25,939,941.25,3
20130701|2012-10-23 09:00,23,942.25,942.25,942.25,942.25,1
20130701|2012-10-23 10:00,23,941,941,941,941,4
20130701|2012-10-23 10:30,23,941.5,943.25,941.5,943.25,4
20130701|2012-10-23 11:00,23,948.25,948.5,948.25,948.5,2
20130701|2012-10-23 11:30,23,948.5,948.5,948.5,948.5,1
20130701|2012-10-23 12:00,23,948,949,948,949,2
20130701|2012-10-23 12:30,23,948.5,948.5,948.5,948.5,5
20130701|2012-10-23 13:00,23,948.5,949.5,948.25,948.25,9
20130701|2012-10-23 13:30,23,948.5,948.5,946,946.25,7
20130701|2012-10-23 14:00,23,946.25,946.25,946.25,946.25,2
20130701|2012-10-24 09:00,24,957.5,957.5,957.5,957.5,1
20130701|2012-10-24 09:30,24,963,967,963,965,14
20130701|2012-10-24 11:00,24,957.75,957.75,957.75,957.75,1
20130701|2012-10-24 11:30,24,958,960.25,956.75,956.75,8
20130701|2012-10-24 12:00,24,957,957,957,957,1
20130701|2012-10-24 12:30,24,959.25,959.75,958,958,7
20130701|2012-10-24 13:00,24,959,959,959,959,1
20130701|2012-10-24 13:30,24,958,958.25,958,958,4
20130701|2012-10-24 17:00,25,958.75,960,957,957,4
20130701|2012-10-24 18:00,25,954.5,954.5,954.5,954.5,2
20130701|2012-10-25 00:00,25,958.75,958.75,958.75,958.75,1
20130701|2012-10-25 03:30,25,960.5,960.5,960.5,960.5,1
20130701|2012-10-25 06:00,25,958.25,958.25,958.25,958.25,1
20130701|2012-10-25 08:00,25,959.5,960.25,959.5,959.5,8
20130701|2012-10-25 09:00,25,961,961,961,961,1
20130701|2012-10-25 09:30,25,962,962.25,959,959,29
20130701|2012-10-25 10:30,25,954.5,955.5,953.75,955.5,14
20130701|2012-10-25 11:00,25,955,955,955,955,2
20130701|2012-10-25 11:30,25,954.25,954.25,954.25,954.25,1
20130701|2012-10-25 12:00,25,954,954.25,954,954.25,2
20130701|2012-10-25 12:30,25,954.25,954.25,954.25,954.25,1
20130701|2012-10-25 13:00,25,953.25,953.5,953.25,953.5,7
20130701|2012-10-25 13:30,25,953.75,958.75,953.75,958.75,235
20130701|2012-10-25 14:00,25,958.5,958.5,957.75,957.75,2
20130701|2012-10-25 17:00,26,958.25,958.25,958.25,958.25,2
20130701|2012-10-26 09:30,26,957.5,958,957.5,958,4
20130701|2012-10-26 10:00,26,957.25,958,955,955,8
20130701|2012-10-26 10:30,26,956.25,956.25,956,956,4
20130701|2012-10-26 11:00,26,956.5,956.5,956.5,956.5,1
20130701|2012-10-26 12:00,26,955.25,955.25,955.25,955.25,6
20130701|2012-10-26 12:30,26,953.25,953.25,949.25,951,12
20130701|2012-10-26 13:00,26,950.25,950.75,950.25,950.75,3
20130701|2012-10-26 13:30,26,951.25,952.25,951.25,952,3
20130701|2012-10-29 08:30,29,952.75,952.75,952.75,952.75,1
20130701|2012-10-29 09:00,29,951.25,951.25,951.25,951.25,1
20130701|2012-10-29 09:30,29,953.25,953.25,950,951,14
20130701|2012-10-29 10:30,29,949.75,949.75,949.75,949.75,2
20130701|2012-10-29 11:00,29,947.25,947.25,947.25,947.25,3
20130701|2012-10-29 12:00,29,950,950.5,950,950.5,3
20130701|2012-10-29 17:00,30,950,950,950,950,1
20130701|2012-10-29 18:00,30,950,950,950,950,1
20130701|2012-10-29 18:30,30,950,950,950,950,1
20130701|2012-10-30 02:30,30,953,953,953,953,1
20130701|2012-10-30 08:30,30,953.25,953.25,953.25,953.25,1
20130701|2012-10-30 09:00,30,955,955,955,955,1
20130701|2012-10-30 09:30,30,953,953,953,953,1
20130701|2012-10-30 10:00,30,950,950,950,950,1
20130701|2012-10-30 10:30,30,950,950,948.25,950,18
20130701|2012-10-30 12:00,30,947.5,948.5,946.25,946.25,15
20130701|2012-10-30 12:30,30,947.5,947.5,947.25,947.25,7
20130701|2012-10-30 13:00,30,947,948.5,946.5,948.25,19
20130701|2012-10-30 13:30,30,949.75,952,948.75,952,10
20130701|2012-10-30 14:00,30,952,952,952,952,1
20130701|2012-10-31 05:00,31,958.5,958.5,958.5,958.5,1
20130701|2012-10-31 06:00,31,957,957,957,957,1
20130701|2012-10-31 07:00,31,956.5,956.5,955.25,955.25,13
20130701|2012-10-31 08:30,31,951.75,953,951.75,953,19
20130701|2012-10-31 09:00,31,952.75,952.75,952.75,952.75,1
20130701|2012-10-31 09:30,31,952,955,952,955,8
20130701|2012-10-31 10:00,31,956,960.75,956,960.75,9
20130701|2012-10-31 10:30,31,962.5,962.5,961.75,961.75,2
20130701|2012-10-31 11:30,31,958.25,958.25,958.25,958.25,1
20130701|2012-10-31 12:00,31,957.5,957.5,956.75,957.25,11
20130701|2012-10-31 13:00,31,956,956,955.75,955.75,3
20130701|2012-10-31 13:30,31,955.5,956.25,953.5,954.5,14
20130701|2012-10-31 14:00,31,954.5,955.25,954.5,955.25,6
20130701|2012-11-01 05:30,1,959.25,959.25,959.25,959.25,1
20130701|2012-11-01 06:00,1,960.5,960.5,960.5,960.5,1
20130701|2012-11-01 08:00,1,957.75,957.75,957.75,957.75,2
20130701|2012-11-01 08:30,1,958.75,960,958.75,960,10
20130701|2012-11-01 09:00,1,956.75,956.75,956.75,956.75,1
20130701|2012-11-01 09:30,1,954,954,953.75,953.75,11
20130701|2012-11-01 10:00,1,956.25,959,956,959,30
20130701|2012-11-01 10:30,1,962.25,962.25,962.25,962.25,1
20130701|2012-11-01 11:00,1,962.5,963.75,962.5,962.75,11
20130701|2012-11-01 11:30,1,960.25,960.5,958.75,958.75,3
20130701|2012-11-01 12:00,1,957.5,958,957.5,958,2
20130701|2012-11-01 13:00,1,958,958,956.5,956.5,12
20130701|2012-11-01 13:30,1,956.25,956.25,952.75,952.75,101
20130701|2012-11-02 04:30,2,955.25,955.5,955.25,955.5,4
20130701|2012-11-02 09:00,2,952.5,952.5,952.5,952.5,1
20130701|2012-11-02 09:30,2,952,952,950.75,951,30
20130701|2012-11-02 10:00,2,951,952,950.5,951.5,33
20130701|2012-11-02 10:30,2,955,959.75,955,959,4
20130701|2012-11-02 11:00,2,959,959,959,959,1
20130701|2012-11-02 11:30,2,956.5,956.5,952.75,952.75,4
20130701|2012-11-02 12:00,2,952.75,952.75,952.75,952.75,5
20130701|2012-11-02 12:30,2,952.75,953.75,952.75,953.25,6
20130701|2012-11-02 13:00,2,952.25,953,952.25,952.5,7
20130701|2012-11-02 13:30,2,951.75,951.75,949.5,949.5,15
20130701|2012-11-02 14:00,2,953.5,953.5,953.5,953.5,1
20130701|2012-11-05 06:30,5,956.25,956.25,955.75,955.75,4
20130701|2012-11-05 07:00,5,956,956,955.75,955.75,3
20130701|2012-11-05 08:30,5,955.25,955.25,955.25,955.25,1
20130701|2012-11-05 09:30,5,955.75,957,955.75,957,2
20130701|2012-11-05 10:30,5,957,957.25,957,957.25,3
20130701|2012-11-05 11:00,5,957.5,957.5,957,957.25,4
20130701|2012-11-05 11:30,5,955.25,955.5,952.25,952.25,6
20130701|2012-11-05 12:00,5,951.5,951.5,951.5,951.5,1
20130701|2012-11-05 12:30,5,953,953,953,953,1
20130701|2012-11-05 13:30,5,953,953.5,951.25,951.25,12
20130701|2012-11-06 07:30,6,956.5,958,956.5,958,4
20130701|2012-11-06 08:30,6,956,956,956,956,1
20130701|2012-11-06 09:00,6,958,958,958,958,1
20130701|2012-11-06 09:30,6,959,959,958,958,3
20130701|2012-11-06 10:00,6,957.75,958.75,957.75,958.75,2
20130701|2012-11-06 11:00,6,957.5,957.5,957.5,957.5,2
20130701|2012-11-06 12:00,6,955.25,955.25,955.25,955.25,1
20130701|2012-11-06 12:30,6,955.5,955.5,955.5,955.5,1
20130701|2012-11-06 13:00,6,956,956,956,956,1
20130701|2012-11-06 13:30,6,956.25,959,956.25,959,10
20130701|2012-11-07 00:30,7,959.5,959.5,959.5,959.5,1
20130701|2012-11-07 02:00,7,960.75,961,960.75,961,2
20130701|2012-11-07 06:00,7,964.5,964.5,964.5,964.5,1
20130701|2012-11-07 07:00,7,964.25,964.25,964.25,964.25,1
20130701|2012-11-07 08:00,7,961.25,961.25,961.25,961.25,1
20130701|2012-11-07 09:00,7,959,959,959,959,1
20130701|2012-11-07 09:30,7,959.75,975,959.75,973.5,30
20130701|2012-11-07 10:00,7,970.5,970.5,968.5,968.5,12
20130701|2012-11-07 10:30,7,969,970,969,969.25,7
20130701|2012-11-07 11:00,7,968.25,969.75,967,969.75,14
20130701|2012-11-07 11:30,7,968.25,969.75,968.25,969.75,3
20130701|2012-11-07 13:00,7,969.75,970,969.75,970,2
20130701|2012-11-07 13:30,7,965,970.75,965,970.5,26
20130701|2012-11-07 17:00,8,969,970.25,964.75,964.75,14
20130701|2012-11-07 17:30,8,966,966,966,966,2
20130701|2012-11-07 21:30,8,966.75,966.75,966.75,966.75,1
20130701|2012-11-07 23:00,8,967.75,967.75,967.75,967.75,1
20130701|2012-11-08 01:00,8,968.25,968.25,968.25,968.25,1
20130701|2012-11-08 05:30,8,970.25,970.25,970.25,970.25,1
20130701|2012-11-08 06:30,8,970,970,969.75,969.75,3
20130701|2012-11-08 07:00,8,969.75,969.75,969.75,969.75,2
20130701|2012-11-08 07:30,8,968.5,968.5,965.25,965.5,7
20130701|2012-11-08 08:00,8,962.5,962.5,962.5,962.5,1
20130701|2012-11-08 08:30,8,963,964.25,961.5,961.5,26
20130701|2012-11-08 09:00,8,962,962.25,962,962.25,23
20130701|2012-11-08 09:30,8,965.25,970.25,963.75,970.25,9
20130701|2012-11-08 10:00,8,971.75,973,966.25,973,31
20130701|2012-11-08 10:30,8,972.75,973.5,968.5,970,29
20130701|2012-11-08 11:00,8,969.75,970,969.75,970,11
20130701|2012-11-08 11:30,8,970.5,970.5,970.5,970.5,1
20130701|2012-11-08 12:00,8,968.5,970.75,967.25,967.25,32
20130701|2012-11-08 12:30,8,970.5,971,970.5,971,3
20130701|2012-11-08 13:00,8,971.75,971.75,970,970,10
20130701|2012-11-08 13:30,8,971.25,972.5,966.5,968.75,514
20130701|2012-11-08 14:00,8,968.25,968.5,968.25,968.5,26
20130701|2012-11-08 17:00,9,966.75,966.75,965,965,5
20130701|2012-11-08 22:00,9,968,968,968,968,2
20130701|2012-11-08 23:00,9,969,969,969,969,4
20130701|2012-11-09 06:30,9,967.5,968,967.25,967.75,11
20130701|2012-11-09 07:00,9,968,968,967,967,5
20130701|2012-11-09 07:30,9,970.75,975.75,959.5,963.75,12
20130701|2012-11-09 08:30,9,963,965,963,965,5
20130701|2012-11-09 09:00,9,963.25,963.25,963.25,963.25,1
20130701|2012-11-09 09:30,9,963.75,967.75,963.75,967.75,84
20130701|2012-11-09 10:00,9,970,971.75,970,971.75,6
20130701|2012-11-09 10:30,9,964.75,964.75,964.75,964.75,4
20130701|2012-11-09 11:00,9,962,962,962,962,8
20130701|2012-11-09 11:30,9,962.75,962.75,962.75,962.75,1
20130701|2012-11-09 12:00,9,962,962,962,962,27
20130701|2012-11-09 12:30,9,962.25,963,962.25,963,6
20130701|2012-11-09 13:00,9,962,962.5,962,962,34
20130701|2012-11-09 13:30,9,962.5,962.75,961,962.5,5
20130701|2012-11-12 05:30,12,956.25,956.25,956.25,956.25,1
20130701|2012-11-12 07:30,12,955.5,955.5,955.5,955.5,1
20130701|2012-11-12 08:00,12,956.25,957.5,956.25,957,6
20130701|2012-11-12 08:30,12,956,956,955.25,955.75,4
20130701|2012-11-12 09:00,12,956,956.25,952,952,8
20130701|2012-11-12 09:30,12,950.75,950.75,949.25,949.25,2
20130701|2012-11-12 10:00,12,947.25,947.25,940.25,940.25,8
20130701|2012-11-12 10:30,12,939.5,939.75,937.25,937.25,11
20130701|2012-11-12 11:00,12,939.25,942.5,939.25,942.5,8
20130701|2012-11-12 11:30,12,942.5,942.75,942.5,942.75,10
20130701|2012-11-12 12:00,12,941.5,941.5,941.5,941.5,1
20130701|2012-11-12 12:30,12,940.5,940.5,940.5,940.5,1
20130701|2012-11-12 13:00,12,940.25,943,940,942.25,16
20130701|2012-11-12 13:30,12,946,946,934.25,935.5,120
20130701|2012-11-12 14:00,12,937,938,936.25,936.25,16
20130701|2012-11-12 17:00,13,937.75,938.5,937.75,937.75,6
20130701|2012-11-12 19:30,13,941,941,941,941,1
20130701|2012-11-12 20:00,13,940,940,940,940,1
20130701|2012-11-13 00:30,13,938,938,938,938,1
20130701|2012-11-13 07:00,13,938.5,940,938.5,939.5,4
20130701|2012-11-13 07:30,13,939,939,939,939,1
20130701|2012-11-13 08:30,13,939.5,939.5,939.5,939.5,1
20130701|2012-11-13 09:30,13,935,936.5,935,936.5,4
20130701|2012-11-13 10:00,13,937,937,933.25,933.25,33
20130701|2012-11-13 10:30,13,933.25,935.25,933.25,935.25,4
20130701|2012-11-13 11:30,13,933,933,931.25,931.25,7
20130701|2012-11-13 12:00,13,931.5,933.5,931.5,933,12
20130701|2012-11-13 13:00,13,931.75,931.75,931.5,931.5,2
20130701|2012-11-13 13:30,13,933,940.25,933,937,62
20130701|2012-11-13 14:00,13,937,937,937,937,2
20130701|2012-11-13 18:00,14,942.25,942.25,942.25,942.25,1
20130701|2012-11-13 22:00,14,939.25,939.25,939.25,939.25,2
20130701|2012-11-14 05:30,14,944,944,944,944,2
20130701|2012-11-14 06:00,14,944.5,944.5,944.5,944.5,2
20130701|2012-11-14 08:00,14,943,944,943,944,7
20130701|2012-11-14 09:30,14,943,943,939.5,939.5,15
20130701|2012-11-14 10:00,14,940.5,943.25,940.5,942.75,10
20130701|2012-11-14 10:30,14,942.25,942.25,942.25,942.25,1
20130701|2012-11-14 11:00,14,943.5,945.75,943.5,945.75,21
20130701|2012-11-14 11:30,14,944,944,944,944,2
20130701|2012-11-14 12:00,14,944,944,944,944,8
20130701|2012-11-14 12:30,14,944,944.5,944,944.25,16
20130701|2012-11-14 13:00,14,944.25,944.25,944,944,3
20130701|2012-11-14 13:30,14,944.5,944.5,944.5,944.5,1
20130701|2012-11-14 14:00,14,940.75,940.75,940.75,940.75,1
20130701|2012-11-14 22:00,15,942.25,942.25,942.25,942.25,1
20130701|2012-11-15 08:30,15,942,942,942,942,1
20130701|2012-11-15 09:00,15,945,945,945,945,1
20130701|2012-11-15 11:00,15,940.25,940.25,940.25,940.25,1
20130701|2012-11-15 11:30,15,939.75,942,939.75,941.75,8
20130701|2012-11-15 13:00,15,938.25,938.25,938.25,938.25,5
20130701|2012-11-15 13:30,15,938,940.5,937.75,938.25,4
20130701|2012-11-15 14:00,15,936.25,936.25,936.25,936.25,1
20130701|2012-11-15 18:30,16,939,939,939,939,1
20130701|2012-11-15 20:30,16,939.5,939.5,939.5,939.5,1
20130701|2012-11-16 08:30,16,936,936,936,936,2
20130701|2012-11-16 09:30,16,932,932,930,930,13
20130701|2012-11-16 10:00,16,929.5,929.5,927.75,927.75,28
20130701|2012-11-16 10:30,16,927,932.75,925,932.75,101
20130701|2012-11-16 11:00,16,933,933,931.75,931.75,3
20130701|2012-11-16 11:30,16,930,930,930,930,2
20130701|2012-11-16 12:00,16,929,929,929,929,1
20130701|2012-11-16 12:30,16,929.5,929.5,929.5,929.5,1
20130701|2012-11-16 13:30,16,930.5,933.25,927.75,927.75,17
20130701|2012-11-16 14:00,16,929.25,929.25,929.25,929.25,1
20130701|2012-11-19 00:00,19,928,928,928,928,8
20130701|2012-11-19 05:30,19,930.25,930.25,930.25,930.25,1
20130701|2012-11-19 08:30,19,929.75,930.25,929.25,930.25,5
20130701|2012-11-19 09:00,19,932,932,930.75,930.75,16
20130701|2012-11-19 09:30,19,930.75,931.25,928.5,928.5,38
20130701|2012-11-19 10:00,19,928.5,934,928.5,932.75,26
20130701|2012-11-19 10:30,19,932,934.5,932,934.5,3
20130701|2012-11-19 11:00,19,934.5,934.75,934.5,934.75,2
20130701|2012-11-19 11:30,19,934.75,934.75,932.75,932.75,2
20130701|2012-11-19 12:30,19,930,930,930,930,8
20130701|2012-11-19 13:00,19,931.25,932,931.25,932,11
20130701|2012-11-19 13:30,19,931.25,932.5,931.25,932,10
20130701|2012-11-19 17:30,20,930.75,930.75,930.75,930.75,1
20130701|2012-11-20 03:00,20,929,929,929,929,1
20130701|2012-11-20 06:00,20,929.5,929.5,929.5,929.5,1
20130701|2012-11-20 07:00,20,928.75,928.75,927.25,927.25,5
20130701|2012-11-20 08:00,20,929.25,929.25,929.25,929.25,2
20130701|2012-11-20 08:30,20,929.75,929.75,929.75,929.75,3
20130701|2012-11-20 09:30,20,933.75,933.75,933.75,933.75,1
20130701|2012-11-20 10:00,20,932.25,937.25,932.25,935,14
20130701|2012-11-20 10:30,20,938,938.25,938,938.25,11
20130701|2012-11-20 11:00,20,938.75,938.75,937.5,937.5,8
20130701|2012-11-20 11:30,20,935.75,935.75,935,935.5,5
20130701|2012-11-20 12:00,20,935.5,935.5,935.25,935.25,5
20130701|2012-11-20 12:30,20,934.75,935.75,934.75,935.75,3
20130701|2012-11-20 13:00,20,935.25,935.25,934.25,934.25,2
20130701|2012-11-20 13:30,20,934,934,933.75,934,7
20130701|2012-11-20 14:00,20,934,934,934,934,1
20130701|2012-11-20 17:00,21,932.25,932.25,931.75,931.75,4
20130701|2012-11-20 23:00,21,931.5,932,931.5,932,4
20130701|2012-11-20 23:30,21,932,932,932,932,3
20130701|2012-11-21 00:00,21,932.75,932.75,932.75,932.75,1
20130701|2012-11-21 01:30,21,933,933,933,933,2
20130701|2012-11-21 05:00,21,933,933,933,933,2
20130701|2012-11-21 07:00,21,935.25,935.25,935.25,935.25,1
20130701|2012-11-21 07:30,21,936.5,936.5,936.5,936.5,8
20130701|2012-11-21 08:30,21,936.25,936.25,936.25,936.25,2
20130701|2012-11-21 09:00,21,937.25,938.5,937.25,938,5
20130701|2012-11-21 09:30,21,937.5,938,935.75,935.75,5
20130701|2012-11-21 10:00,21,934.5,934.5,934.5,934.5,1
20130701|2012-11-21 10:30,21,935.25,935.25,935.25,935.25,1
20130701|2012-11-21 11:00,21,936,936,935.75,935.75,5
20130701|2012-11-21 12:30,21,935,935,934.5,934.5,3
20130701|2012-11-21 13:00,21,935,935.5,935,935,15
20130701|2012-11-21 13:30,21,935.5,935.5,935.5,935.5,1
20130701|2012-11-23 09:30,23,937.5,937.5,937,937,2
20130701|2012-11-23 11:00,23,936,936,936,936,2
20130701|2012-11-23 11:30,23,935,935,933,934,21
20130701|2012-11-23 12:00,23,934,934,934,934,1
20130701|2012-11-25 19:30,26,933.75,933.75,933.75,933.75,1
20130701|2012-11-25 20:30,26,933.75,933.75,933.75,933.75,3
20130701|2012-11-25 22:30,26,933.75,933.75,933.75,933.75,1
20130701|2012-11-25 23:00,26,933.75,933.75,933.75,933.75,1
20130701|2012-11-26 05:30,26,938.25,938.25,938.25,938.25,1
20130701|2012-11-26 06:00,26,939,939,939,939,1
20130701|2012-11-26 06:30,26,939,939,939,939,4
20130701|2012-11-26 07:00,26,939,939,939,939,15
20130701|2012-11-26 07:30,26,939,939,939,939,9
20130701|2012-11-26 08:00,26,940.25,940.25,940.25,940.25,1
20130701|2012-11-26 08:30,26,939,939,938,938,13
20130701|2012-11-26 09:00,26,937.25,938,937.25,938,13
20130701|2012-11-26 09:30,26,937,937,937,937,2
20130701|2012-11-26 10:00,26,939.5,939.5,939.5,939.5,2
20130701|2012-11-26 10:30,26,938.25,939.5,938.25,939.5,9
20130701|2012-11-26 11:00,26,940.5,940.5,940.25,940.25,2
20130701|2012-11-26 11:30,26,937.25,937.5,937.25,937.5,4
20130701|2012-11-26 12:00,26,937,937,937,937,1
20130701|2012-11-26 13:00,26,938.5,939,938.5,939,6
20130701|2012-11-26 13:30,26,938.75,939.5,937,937,59
20130701|2012-11-26 21:30,27,940,940,940,940,1
20130701|2012-11-27 07:30,27,945.75,948,945.75,948,4
20130701|2012-11-27 08:00,27,943.25,943.5,943.25,943.5,3
20130701|2012-11-27 08:30,27,945.25,945.25,945.25,945.25,4
20130701|2012-11-27 09:00,27,946,946,945.75,945.75,10
20130701|2012-11-27 09:30,27,947,952,947,952,40
20130701|2012-11-27 10:00,27,952.25,953.75,949.75,952.75,23
20130701|2012-11-27 11:00,27,954.25,954.25,954,954,4
20130701|2012-11-27 11:30,27,953.25,953.75,953,953.75,3
20130701|2012-11-27 12:00,27,953.75,954,953.25,953.25,6
20130701|2012-11-27 12:30,27,955,955,955,955,3
20130701|2012-11-27 13:00,27,955,957,955,957,8
20130701|2012-11-27 13:30,27,958.25,961.5,957.5,961,39
20130701|2012-11-27 17:00,28,959.25,959.25,959.25,959.25,1
20130701|2012-11-28 07:00,28,959.75,959.75,959.5,959.75,5
20130701|2012-11-28 07:30,28,955.25,955.25,955.25,955.25,2
20130701|2012-11-28 08:00,28,954.25,955,952.5,952.5,7
20130701|2012-11-28 08:30,28,952,952,952,952,4
20130701|2012-11-28 09:00,28,952.5,954,952.5,954,18
20130701|2012-11-28 09:30,28,958.75,965,958.75,964,14
20130701|2012-11-28 10:00,28,964.75,966,964.25,966,11
20130701|2012-11-28 10:30,28,966,966,965,965,12
20130701|2012-11-28 11:00,28,965,965,965,965,2
20130701|2012-11-28 12:30,28,965,965,964,964,11
20130701|2012-11-28 13:00,28,964.5,964.5,963,963,5
20130701|2012-11-28 13:30,28,964.25,964.25,962,962,133
20130701|2012-11-28 17:00,29,959.25,959.25,959.25,959.25,1
20130701|2012-11-28 17:30,29,960.75,960.75,960.75,960.75,2
20130701|2012-11-29 00:00,29,961.5,961.5,961.5,961.5,1
20130701|2012-11-29 07:00,29,963,964,961.75,964,18
20130701|2012-11-29 08:00,29,965,965,965,965,1
20130701|2012-11-29 08:30,29,963.25,963.25,963,963,7
20130701|2012-11-29 09:00,29,960.75,960.75,960.75,960.75,1
20130701|2012-11-29 09:30,29,961.75,965.25,961.75,965.25,12
20130701|2012-11-29 10:00,29,961.25,962,960.25,960.25,13
20130701|2012-11-29 10:30,29,959.75,959.75,959.75,959.75,1
20130701|2012-11-29 11:00,29,962,962,962,962,3
20130701|2012-11-29 11:30,29,956.75,958.25,956.75,958.25,18
20130701|2012-11-29 12:30,29,960.25,960.25,960.25,960.25,1
20130701|2012-11-29 13:30,29,958.75,962.5,958.25,962.5,28
20130701|2012-11-29 20:30,30,956.5,956.5,956.5,956.5,1
20130701|2012-11-29 22:00,30,955.25,955.25,955.25,955.25,4
20130701|2012-11-30 00:00,30,956.75,956.75,956.75,956.75,1
20130701|2012-11-30 00:30,30,955.25,955.25,955.25,955.25,1
20130701|2012-11-30 04:00,30,955.25,955.25,955.25,955.25,1
20130701|2012-11-30 06:30,30,955.5,956.75,955.5,955.75,5
20130701|2012-11-30 07:00,30,954.5,954.75,954,954.75,5
20130701|2012-11-30 07:30,30,955.5,955.5,955,955,3
20130701|2012-11-30 08:00,30,954.5,954.5,954.5,954.5,2
20130701|2012-11-30 08:30,30,956.5,956.75,956.5,956.75,7
20130701|2012-11-30 09:00,30,957,958.75,957,958.75,4
20130701|2012-11-30 09:30,30,958.75,958.75,954.25,954.5,28
20130701|2012-11-30 10:00,30,955.25,955.25,950,951,13
20130701|2012-11-30 10:30,30,951,951,950.75,950.75,9
20130701|2012-11-30 11:00,30,951,951,951,951,4
20130701|2012-11-30 11:30,30,947.25,947.5,947,947.5,6
20130701|2012-11-30 12:00,30,947.5,948,947.5,948,2
20130701|2012-11-30 12:30,30,947,947,947,947,6
20130701|2012-11-30 13:00,30,950.5,951.75,950.5,951.75,5
20130701|2012-11-30 13:30,30,950.5,950.5,947.75,948.5,17
20130701|2012-11-30 14:00,30,947.5,947.5,946.5,947,24
20130701|2012-12-02 17:00,3,953.5,955.5,951,951,18
20130701|2012-12-03 07:30,3,958,958.5,958,958.5,9
20130701|2012-12-03 08:30,3,958.75,958.75,958,958,2
20130701|2012-12-03 09:00,3,956.25,956.25,955.75,955.75,3
20130701|2012-12-03 09:30,3,955.75,957,953.75,953.75,20
20130701|2012-12-03 10:00,3,954.5,954.5,952.75,953.5,9
20130701|2012-12-03 10:30,3,954.25,954.5,953,953,20
20130701|2012-12-03 11:00,3,952.5,952.5,951.5,951.5,6
20130701|2012-12-03 11:30,3,949.5,949.5,948.25,948.25,2
20130701|2012-12-03 12:00,3,947.75,947.75,945.25,945.5,15
20130701|2012-12-03 12:30,3,945.25,946.25,945.25,946.25,25
20130701|2012-12-03 13:00,3,945.75,946.75,945.75,945.75,14
20130701|2012-12-03 13:30,3,946.25,947,945.75,945.75,6
20130701|2012-12-03 14:00,3,945.25,945.25,945.25,945.25,9
20130701|2012-12-03 17:00,4,944.75,945.75,944.75,945.75,2
20130701|2012-12-03 18:30,4,945.75,945.75,945.75,945.75,2
20130701|2012-12-04 00:30,4,944,944,944,944,1
20130701|2012-12-04 01:00,4,943.5,943.5,943.5,943.5,1
20130701|2012-12-04 04:00,4,947,947,947,947,1
20130701|2012-12-04 04:30,4,947,947,947,947,2
20130701|2012-12-04 06:30,4,945,945.25,945,945.25,7
20130701|2012-12-04 07:30,4,944.75,947.5,944.75,947,22
20130701|2012-12-04 08:00,4,947.25,947.25,947.25,947.25,1
20130701|2012-12-04 08:30,4,947.5,947.5,947,947,5
20130701|2012-12-04 09:00,4,945.5,947,945.5,946.5,20
20130701|2012-12-04 09:30,4,948.75,949.25,947,947,14
20130701|2012-12-04 10:00,4,946,946,942.75,943,53
20130701|2012-12-04 10:30,4,942.75,944,942.75,944,3
20130701|2012-12-04 11:00,4,941.75,942.25,940.75,940.75,15
20130701|2012-12-04 11:30,4,940.5,940.5,939.5,940.25,48
20130701|2012-12-04 12:00,4,940.25,941,940,940.75,57
20130701|2012-12-04 12:30,4,940.75,941.5,940.75,941,54
20130701|2012-12-04 13:00,4,942,942.75,942,942,24
20130701|2012-12-04 13:30,4,941.25,943.75,941.25,943,85
20130701|2012-12-04 14:00,4,943.25,943.5,943.25,943.25,22
20130701|2012-12-04 20:30,5,943.25,943.25,943.25,943.25,1
20130701|2012-12-04 21:30,5,943.5,943.5,943.5,943.5,1
20130701|2012-12-05 08:00,5,942.5,942.5,942.5,942.5,4
20130701|2012-12-05 08:30,5,941.5,943.25,941.5,943,12
20130701|2012-12-05 09:00,5,942.75,942.75,942.75,942.75,1
20130701|2012-12-05 09:30,5,942.5,945.75,941.5,945.25,5
20130701|2012-12-05 10:00,5,944.75,949.25,943.5,949,72
20130701|2012-12-05 10:30,5,949.25,949.5,945.5,947.5,56
20130701|2012-12-05 11:00,5,947.25,947.5,947,947,19
20130701|2012-12-05 11:30,5,947,947,944.25,944.5,28
20130701|2012-12-05 12:00,5,944.5,948,944.5,948,31
20130701|2012-12-05 13:00,5,946.5,950.5,946.5,950.5,19
20130701|2012-12-05 13:30,5,949.75,949.75,947,947.75,68
20130701|2012-12-05 14:00,5,946.75,946.75,946.75,946.75,1
20130701|2012-12-05 17:00,6,948,948.5,948,948.5,8
20130701|2012-12-05 22:00,6,948,948,948,948,10
20130701|2012-12-06 07:00,6,948.75,950.5,948.75,950.25,9
20130701|2012-12-06 08:00,6,949.5,949.75,949.25,949.5,6
20130701|2012-12-06 08:30,6,949.5,949.5,948.5,948.5,14
20130701|2012-12-06 09:00,6,948.75,948.75,948.5,948.5,2
20130701|2012-12-06 09:30,6,949,949,947.25,947.5,25
20130701|2012-12-06 10:00,6,947,947,944.5,945,38
20130701|2012-12-06 10:30,6,945.5,945.75,945.5,945.75,18
20130701|2012-12-06 11:00,6,945.25,945.75,945.25,945.75,10
20130701|2012-12-06 11:30,6,945.25,945.5,943.5,943.5,49
20130701|2012-12-06 12:00,6,944,944,944,944,3
20130701|2012-12-06 13:00,6,944,948.5,944,948.5,19
20130701|2012-12-06 13:30,6,948,951.5,948,951.5,19
20130701|2012-12-06 14:00,6,951,951.75,950.5,951.75,51
20130701|2012-12-06 17:00,7,950.75,950.75,950.75,950.75,2
20130701|2012-12-06 19:30,7,952,952,952,952,1
20130701|2012-12-06 20:00,7,952.5,953,952.5,953,5
20130701|2012-12-06 20:30,7,953.25,953.25,953,953.25,4
20130701|2012-12-06 22:30,7,953.25,953.25,953.25,953.25,9
20130701|2012-12-06 23:00,7,953.25,953.25,952.5,952.5,5
20130701|2012-12-06 23:30,7,952.5,952.5,952.5,952.5,1
20130701|2012-12-07 06:30,7,949.75,950,948.5,948.5,3
20130701|2012-12-07 07:00,7,947.5,947.5,947.5,947.5,6
20130701|2012-12-07 07:30,7,946.25,946.25,946.25,946.25,1
20130701|2012-12-07 10:00,7,948.75,948.75,948.75,948.75,3
20130701|2012-12-07 10:30,7,950,950,950,950,17
20130701|2012-12-07 11:00,7,949.25,952,949,952,40
20130701|2012-12-07 11:30,7,951,951,947.25,947.25,31
20130701|2012-12-07 12:00,7,947.5,947.5,947,947,12
20130701|2012-12-07 12:30,7,947.5,950,947.5,949.25,9
20130701|2012-12-07 13:00,7,947.5,950.5,947.5,950.5,35
20130701|2012-12-07 13:30,7,950.5,952.25,948.25,948.5,32
20130701|2012-12-07 14:00,7,949,949,949,949,1
20130701|2012-12-09 17:00,10,948.5,949.5,948,948,6
20130701|2012-12-09 19:00,10,949.75,949.75,949.75,949.75,1
20130701|2012-12-09 21:30,10,948.5,948.5,948.5,948.5,1
20130701|2012-12-10 05:30,10,948.75,948.75,948.75,948.75,3
20130701|2012-12-10 08:30,10,946.5,946.5,945.5,946,33
20130701|2012-12-10 09:30,10,947,947,943.25,943.5,37
20130701|2012-12-10 10:00,10,942.25,943,942.25,942.75,15
20130701|2012-12-10 10:30,10,944.5,944.5,944.25,944.25,3
20130701|2012-12-10 11:00,10,946,946,946,946,1
20130701|2012-12-10 12:00,10,944,944.5,942.25,942.25,26
20130701|2012-12-10 12:30,10,943.25,943.25,943.25,943.25,14
20130701|2012-12-10 13:00,10,943.5,943.5,943.5,943.5,1
20130701|2012-12-10 13:30,10,946,946,942.75,942.75,15
20130701|2012-12-10 14:00,10,942.5,942.5,942.5,942.5,2
20130701|2012-12-10 17:00,11,942.75,943,942.75,943,2
20130701|2012-12-10 21:00,11,943.25,943.25,943.25,943.25,1
20130701|2012-12-10 21:30,11,943,943,943,943,3
20130701|2012-12-10 23:00,11,942.25,942.25,942.25,942.25,1
20130701|2012-12-10 23:30,11,942.25,942.25,942.25,942.25,5
20130701|2012-12-11 00:00,11,942.25,942.25,942.25,942.25,3
20130701|2012-12-11 04:30,11,941,941,941,941,2
20130701|2012-12-11 05:00,11,942,942,942,942,1
20130701|2012-12-11 06:00,11,941,941.75,941,941.75,5
20130701|2012-12-11 06:30,11,941.5,941.5,941.5,941.5,3
20130701|2012-12-11 07:00,11,940.25,940.25,940.25,940.25,1
20130701|2012-12-11 07:30,11,940,941.25,936.5,936.75,32
20130701|2012-12-11 08:00,11,935.75,935.75,935,935.5,17
20130701|2012-12-11 08:30,11,933.5,934.5,932.5,934.5,17
20130701|2012-12-11 09:00,11,935.5,936,935.5,936,2
20130701|2012-12-11 09:30,11,935.75,935.75,927.75,931,106
20130701|2012-12-11 10:00,11,930.5,930.75,927.75,930.25,20
20130701|2012-12-11 10:30,11,928,931,928,931,67
20130701|2012-12-11 11:00,11,930.25,935.25,928.75,930.75,86
20130701|2012-12-11 11:30,11,929.25,929.25,925.75,926.25,33
20130701|2012-12-11 12:00,11,926,926.5,926,926.5,4
20130701|2012-12-11 12:30,11,927,927.75,925.75,925.75,71
20130701|2012-12-11 13:00,11,926.5,929.75,926.5,929.75,19
20130701|2012-12-11 13:30,11,930,930.5,927.75,929.25,68
20130701|2012-12-11 17:00,12,929.25,929.25,929.25,929.25,1
20130701|2012-12-11 18:00,12,931.5,931.5,931.5,931.5,1
20130701|2012-12-11 22:00,12,929.25,929.25,927.5,927.5,8
20130701|2012-12-11 22:30,12,926.75,926.75,926,926,7
20130701|2012-12-11 23:00,12,925.5,925.5,925.5,925.5,1
20130701|2012-12-11 23:30,12,925.5,925.5,925.5,925.5,1
20130701|2012-12-12 00:00,12,925.25,925.75,925,925,4
20130701|2012-12-12 00:30,12,925,925,925,925,3
20130701|2012-12-12 01:30,12,925.75,925.75,925.5,925.5,10
20130701|2012-12-12 02:00,12,926.5,926.5,926.5,926.5,5
20130701|2012-12-12 04:30,12,931.25,931.25,931.25,931.25,1
20130701|2012-12-12 06:30,12,928.25,930.25,928.25,930.25,2
20130701|2012-12-12 07:30,12,931.25,931.5,931.25,931.5,2
20130701|2012-12-12 08:00,12,931.5,931.75,931.5,931.75,5
20130701|2012-12-12 08:30,12,934.5,934.5,934.5,934.5,2
20130701|2012-12-12 09:00,12,934.5,934.75,934.5,934.75,4
20130701|2012-12-12 09:30,12,928.75,928.75,926.75,928,19
20130701|2012-12-12 10:00,12,927,927,924.25,925.25,58
20130701|2012-12-12 10:30,12,924.5,926,923.25,923.25,36
20130701|2012-12-12 11:00,12,923.5,923.5,921.75,922.75,15
20130701|2012-12-12 11:30,12,921.5,922.25,921.5,922.25,9
20130701|2012-12-12 12:00,12,921.25,922,921.25,921.5,18
20130701|2012-12-12 12:30,12,921,923,921,923,7
20130701|2012-12-12 13:00,12,923.75,926.5,923.75,925.25,23
20130701|2012-12-12 13:30,12,924,925.25,921.5,921.5,43
20130701|2012-12-12 17:00,13,924.25,924.5,924.25,924.5,4
20130701|2012-12-12 22:00,13,922,922,922,922,1
20130701|2012-12-12 22:30,13,922,922,922,922,2
20130701|2012-12-12 23:00,13,922,922,921.25,921.25,7
20130701|2012-12-13 00:30,13,920.25,920.25,920.25,920.25,1
20130701|2012-12-13 01:30,13,921.25,921.25,921.25,921.25,2
20130701|2012-12-13 05:00,13,924,924,924,924,1
20130701|2012-12-13 06:00,13,922.75,923,922.75,923,4
20130701|2012-12-13 08:00,13,925.5,925.5,925.5,925.5,1
20130701|2012-12-13 08:30,13,925.75,925.75,924.75,924.75,3
20130701|2012-12-13 09:00,13,925.5,926.5,923.25,923.25,14
20130701|2012-12-13 09:30,13,923,923,920.5,920.75,33
20130701|2012-12-13 10:00,13,920.5,923,920.5,921.5,9
20130701|2012-12-13 10:30,13,923.25,923.25,923,923,3
20130701|2012-12-13 11:00,13,923.25,923.75,920.25,920.25,46
20130701|2012-12-13 11:30,13,920.5,920.5,918.75,918.75,34
20130701|2012-12-13 12:00,13,918.75,920.25,918.75,920.25,4
20130701|2012-12-13 13:00,13,921,921,920,920,12
20130701|2012-12-13 13:30,13,920.5,921,917.75,917.75,47
20130701|2012-12-13 14:00,13,918.75,920,918.75,920,13
20130701|2012-12-13 17:00,14,920.25,920.25,919.75,919.75,9
20130701|2012-12-13 19:00,14,920.5,920.5,920.5,920.5,1
20130701|2012-12-13 19:30,14,921.25,921.25,921.25,921.25,2
20130701|2012-12-13 23:30,14,919.25,919.25,919.25,919.25,3
20130701|2012-12-14 01:00,14,919.25,919.25,919,919,4
20130701|2012-12-14 02:30,14,922.25,922.25,922.25,922.25,6
20130701|2012-12-14 05:30,14,922.25,922.25,922.25,922.25,1
20130701|2012-12-14 06:00,14,922,922.25,922,922.25,4
20130701|2012-12-14 06:30,14,923.25,923.25,923.25,923.25,1
20130701|2012-12-14 09:00,14,924.5,924.5,922.5,922.5,2
20130701|2012-12-14 09:30,14,922.5,924.25,921.75,924,18
20130701|2012-12-14 10:00,14,922,922.5,922,922.5,3
20130701|2012-12-14 10:30,14,925,925,924,924,4
20130701|2012-12-14 11:00,14,924.75,926.25,924.75,924.75,38
20130701|2012-12-14 11:30,14,924.75,925,923.75,923.75,5
20130701|2012-12-14 13:00,14,923.75,923.75,923.75,923.75,3
20130701|2012-12-14 13:30,14,923,923,920.25,921.25,94
20130701|2012-12-16 17:00,17,922,922.5,917.75,920,326
20130701|2012-12-16 17:30,17,920.25,920.25,919.5,919.5,2
20130701|2012-12-16 18:00,17,918.25,918.5,918.25,918.5,8
20130701|2012-12-16 18:30,17,919,919,919,919,2
20130701|2012-12-16 19:00,17,917.5,917.5,917.5,917.5,7
20130701|2012-12-16 19:30,17,918,918.5,918,918.5,3
20130701|2012-12-16 23:00,17,920,920,920,920,1
20130701|2012-12-16 23:30,17,921.5,921.5,921.5,921.5,1
20130701|2012-12-17 00:00,17,921,921.5,921,921.5,3
20130701|2012-12-17 03:00,17,922.75,923.25,922.75,923.25,6
20130701|2012-12-17 03:30,17,921.75,921.75,921.75,921.75,1
20130701|2012-12-17 04:00,17,922.5,922.5,922.5,922.5,1
20130701|2012-12-17 06:00,17,924.5,925.5,924.5,925.5,5
20130701|2012-12-17 08:00,17,923.5,923.5,919.5,920,10
20130701|2012-12-17 08:30,17,922.5,923.25,922.5,923.25,4
20130701|2012-12-17 09:00,17,923,923,922.5,922.5,7
20130701|2012-12-17 09:30,17,919.5,919.5,919.5,919.5,2
20130701|2012-12-17 10:00,17,916.25,916.25,915,915.25,81
20130701|2012-12-17 10:30,17,914.25,915.5,914.25,915,86
20130701|2012-12-17 11:00,17,914.25,916.25,914.25,916,16
20130701|2012-12-17 11:30,17,913.5,913.5,913.5,913.5,2
20130701|2012-12-17 12:30,17,914.5,914.5,914.5,914.5,3
20130701|2012-12-17 13:00,17,914.5,915.25,914.5,915.25,11
20130701|2012-12-17 13:30,17,915,916.5,914.5,915,37
20130701|2012-12-17 14:00,17,915.5,922,915.5,922,12
20130701|2012-12-18 00:00,18,916.25,916.25,916.25,916.25,1
20130701|2012-12-18 03:00,18,915.25,915.25,915.25,915.25,1
20130701|2012-12-18 03:30,18,915.5,915.5,915.5,915.5,1
20130701|2012-12-18 04:30,18,915,916,914.75,916,6
20130701|2012-12-18 05:30,18,916,916,915.5,915.5,8
20130701|2012-12-18 06:00,18,915.5,915.5,915.5,915.5,4
20130701|2012-12-18 07:00,18,916,916,916,916,1
20130701|2012-12-18 08:00,18,916,916,916,916,5
20130701|2012-12-18 09:00,18,913.75,913.75,913.75,913.75,3
20130701|2012-12-18 09:30,18,915.25,916.75,915.25,915.25,6
20130701|2012-12-18 10:00,18,916,919,915.75,919,33
20130701|2012-12-18 10:30,18,921.75,921.75,917.25,917.75,29
20130701|2012-12-18 11:00,18,918,918.5,915.75,915.75,27
20130701|2012-12-18 11:30,18,915.75,915.75,915.25,915.25,5
20130701|2012-12-18 12:00,18,913.25,913.25,912.25,913,25
20130701|2012-12-18 12:30,18,913,914.75,913,914.75,14
20130701|2012-12-18 13:30,18,915,918.5,913.75,918.5,16
20130701|2012-12-18 14:00,18,918,918,918,918,9
20130701|2012-12-18 22:00,19,918,918,918,918,3
20130701|2012-12-19 01:30,19,918,918,918,918,1
20130701|2012-12-19 03:30,19,920.25,920.25,920.25,920.25,10
20130701|2012-12-19 04:00,19,920.75,921.25,920.75,921.25,21
20130701|2012-12-19 04:30,19,921.25,921.5,921.25,921.5,5
20130701|2012-12-19 05:30,19,921.25,921.25,921.25,921.25,7
20130701|2012-12-19 06:00,19,921.5,922,921.5,921.75,15
20130701|2012-12-19 07:00,19,923.25,923.25,923.25,923.25,1
20130701|2012-12-19 07:30,19,922.5,922.5,922.5,922.5,2
20130701|2012-12-19 08:00,19,922.75,923.25,922,922,12
20130701|2012-12-19 08:30,19,923.25,923.5,922,923.5,24
20130701|2012-12-19 09:00,19,924,924,921.5,921.5,5
20130701|2012-12-19 09:30,19,921.75,921.75,917,919.5,26
20130701|2012-12-19 10:00,19,919.75,919.75,917.5,917.75,8
20130701|2012-12-19 10:30,19,916,916,912,914.25,13
20130701|2012-12-19 11:00,19,915.25,915.75,915.25,915.75,18
20130701|2012-12-19 12:00,19,911,911,909,909,21
20130701|2012-12-19 12:30,19,910,910,910,910,10
20130701|2012-12-19 13:00,19,911,911,911,911,5
20130701|2012-12-19 13:30,19,910.25,912.25,910,911.25,35
20130701|2012-12-20 00:30,20,912.25,912.25,912.25,912.25,1
20130701|2012-12-20 03:00,20,909.25,909.25,906,906,28
20130701|2012-12-20 03:30,20,908.5,908.75,908.5,908.75,5
20130701|2012-12-20 05:00,20,907.75,910.25,907.75,910.25,11
20130701|2012-12-20 06:30,20,908,908.25,908,908.25,3
20130701|2012-12-20 07:00,20,907.25,907.25,907.25,907.25,1
20130701|2012-12-20 07:30,20,903.25,904.25,902.25,904.25,14
20130701|2012-12-20 08:00,20,903.75,903.75,900.25,901.25,4
20130701|2012-12-20 08:30,20,900,902,900,901,23
20130701|2012-12-20 09:00,20,901.75,903,901.75,903,21
20130701|2012-12-20 09:30,20,904.75,906.75,900,901,74
20130701|2012-12-20 10:00,20,900.25,901.5,899.75,900,28
20130701|2012-12-20 10:30,20,900,901.5,900,901.5,7
20130701|2012-12-20 11:00,20,901.25,902,901.25,902,3
20130701|2012-12-20 11:30,20,900,900,900,900,26
20130701|2012-12-20 12:00,20,900,900.75,900,900,131
20130701|2012-12-20 12:30,20,900,900,899.25,899.75,20
20130701|2012-12-20 13:00,20,900,900.5,900,900.25,13
20130701|2012-12-20 13:30,20,899.25,902,899.25,901,27
20130701|2012-12-20 18:00,21,901,901,901,901,1
20130701|2012-12-20 23:30,21,901.75,901.75,901.75,901.75,1
20130701|2012-12-21 03:00,21,903,903,903,903,5
20130701|2012-12-21 04:00,21,903,903,903,903,9
20130701|2012-12-21 06:30,21,902,902,902,902,2
20130701|2012-12-21 08:00,21,904,904,903.75,903.75,2
20130701|2012-12-21 08:30,21,904.75,905,904.75,905,9
20130701|2012-12-21 09:00,21,906.5,907,904.25,904.25,19
20130701|2012-12-21 09:30,21,902.5,902.75,902.5,902.75,2
20130701|2012-12-21 10:00,21,903.5,905.75,903.5,905.5,15
20130701|2012-12-21 10:30,21,904.5,904.5,903.25,903.25,13
20130701|2012-12-21 11:00,21,903,903,903,903,1
20130701|2012-12-21 11:30,21,902.25,902.25,901.25,901.25,6
20130701|2012-12-21 12:00,21,902,902,902,902,1
20130701|2012-12-21 12:30,21,901.5,902,900.75,902,20
20130701|2012-12-21 13:00,21,901,901,900.5,900.5,12
20130701|2012-12-21 13:30,21,900.75,901.75,899.25,899.5,31
20130701|2012-12-21 14:00,21,899.5,899.5,899.5,899.5,4
20130701|2012-12-23 17:00,24,900.5,901.5,900.5,901.5,2
20130701|2012-12-23 23:00,24,901.25,901.25,901.25,901.25,2
20130701|2012-12-24 00:00,24,901,901,901,901,1
20130701|2012-12-24 02:00,24,899,899,899,899,2
20130701|2012-12-24 02:30,24,899,899,899,899,1
20130701|2012-12-24 07:00,24,899.5,899.5,899.5,899.5,2
20130701|2012-12-24 11:30,24,899.5,899.5,899.25,899.25,10
20130701|2012-12-26 09:30,26,897.75,897.75,894.25,894.25,49
20130701|2012-12-26 10:00,26,893.75,895,893.25,893.25,15
20130701|2012-12-26 10:30,26,893.25,893.25,893,893,3
20130701|2012-12-26 11:00,26,891.25,891.75,890,890,36
20130701|2012-12-26 11:30,26,890,890,890,890,6
20130701|2012-12-26 12:00,26,889.25,889.25,887.75,889,12
20130701|2012-12-26 13:30,26,887.75,888.75,887.5,888.75,22
20130701|2012-12-26 23:00,27,889.5,889.5,888.75,888.75,4
20130701|2012-12-26 23:30,27,888.25,888.25,888.25,888.25,3
20130701|2012-12-27 00:00,27,887.75,887.75,887.5,887.5,3
20130701|2012-12-27 01:30,27,890,890.25,889.5,890.25,5
20130701|2012-12-27 05:00,27,887.5,887.5,887.5,887.5,1
20130701|2012-12-27 06:00,27,883,883,883,883,1
20130701|2012-12-27 07:00,27,881,881,881,881,2
20130701|2012-12-27 08:00,27,884.75,886.25,884.75,886.25,3
20130701|2012-12-27 09:00,27,882.75,882.75,878.75,878.75,16
20130701|2012-12-27 09:30,27,877.25,885.75,877.25,884.25,33
20130701|2012-12-27 10:00,27,884.75,884.75,882.75,883.25,13
20130701|2012-12-27 10:30,27,883.5,883.5,883.5,883.5,2
20130701|2012-12-27 11:00,27,883.5,886,883.5,885.5,21
20130701|2012-12-27 11:30,27,884.75,884.75,883.75,883.75,10
20130701|2012-12-27 12:00,27,883.25,883.25,883,883,3
20130701|2012-12-27 12:30,27,883,883,882.75,883,6
20130701|2012-12-27 13:30,27,885.25,885.75,883.25,883.75,11
20130701|2012-12-27 14:00,27,883.75,884,883.75,884,3
20130701|2012-12-27 17:00,28,884,885.25,884,885.25,5
20130701|2012-12-27 17:30,28,885.25,885.25,885.25,885.25,1
20130701|2012-12-27 18:00,28,886,886,886,886,1
20130701|2012-12-27 23:30,28,884,884,884,884,2
20130701|2012-12-28 07:00,28,886.5,886.5,886.5,886.5,1
20130701|2012-12-28 07:30,28,889.5,893,889.5,891,7
20130701|2012-12-28 08:00,28,887.5,888.25,887.5,888.25,5
20130701|2012-12-28 08:30,28,888,888,888,888,1
20130701|2012-12-28 09:00,28,888,888,883.25,883.25,8
20130701|2012-12-28 09:30,28,882.75,884,881.25,883,77
20130701|2012-12-28 10:00,28,887,887,886.75,886.75,16
20130701|2012-12-28 10:30,28,886.75,890,886.25,890,24
20130701|2012-12-28 11:00,28,890.75,890.75,890.75,890.75,4
20130701|2012-12-28 11:30,28,890.5,890.5,884,884.25,18
20130701|2012-12-28 12:00,28,884.5,885.5,884.5,885.5,8
20130701|2012-12-28 12:30,28,886,886.5,886,886.5,5
20130701|2012-12-28 13:00,28,887.5,887.5,886.5,886.5,6
20130701|2012-12-28 13:30,28,888.5,888.5,886.75,886.75,19
20130701|2012-12-28 14:00,28,886.75,887.5,885.75,886.75,15
20130701|2012-12-30 18:00,31,881.25,881.25,881,881,7
20130701|2012-12-30 21:30,31,880.75,880.75,880.75,880.75,1
20130701|2012-12-30 22:00,31,880.5,880.5,878.25,878.25,24
20130701|2012-12-31 07:30,31,879.5,879.5,879.5,879.5,2
20130701|2012-12-31 09:00,31,879,879,878.75,879,8
20130701|2012-12-31 09:30,31,878.75,878.75,878.75,878.75,1
20130701|2012-12-31 10:00,31,876.75,876.75,875.75,875.75,6
20130701|2012-12-31 10:30,31,880.5,881.25,880.5,881,4
20130701|2012-12-31 11:00,31,883.75,884.25,883.25,883.25,6
20130701|2012-12-31 11:30,31,884.5,885,883.25,883.25,15
20130701|2012-12-31 12:00,31,882,882.5,881.75,881.75,25
20130701|2012-12-31 12:30,31,881.5,884.75,881.5,884.75,16
20130701|2012-12-31 13:00,31,883,884.5,883,883.75,23
20130701|2012-12-31 13:30,31,884.5,886.25,882.5,884,85
20130701|2012-12-31 14:00,31,884.25,884.25,884.25,884.25,10
20130701|2013-01-02 09:30,2,889,889.5,882.5,882.5,50
20130701|2013-01-02 10:00,2,880.5,882.25,878,882.25,26
20130701|2013-01-02 10:30,2,875.75,875.75,873.75,873.75,24
20130701|2013-01-02 11:00,2,870.25,870.25,870,870,3
20130701|2013-01-02 11:30,2,868,869.75,866,869.75,29
20130701|2013-01-02 12:00,2,867.5,870,867.5,867.75,31
20130701|2013-01-02 12:30,2,866.5,866.5,865.75,866.5,9
20130701|2013-01-02 13:00,2,868.25,868.25,865.75,866.75,110
20130701|2013-01-02 13:30,2,865.5,865.5,861,861,47
20130701|2013-01-02 14:00,2,861.75,862.5,861.75,862.5,16
20130701|2013-01-02 17:00,3,865.25,865.25,865.25,865.25,1
20130701|2013-01-02 17:30,3,865.5,865.5,865.5,865.5,4
20130701|2013-01-02 22:00,3,868,868,868,868,6
20130701|2013-01-02 23:30,3,869.25,869.25,869.25,869.25,1
20130701|2013-01-03 00:30,3,868.5,868.5,868.5,868.5,1
20130701|2013-01-03 02:30,3,868.5,868.5,868.5,868.5,1
20130701|2013-01-03 04:00,3,868.75,868.75,866.75,867.25,8
20130701|2013-01-03 04:30,3,867.25,868,867.25,868,29
20130701|2013-01-03 05:30,3,867.25,867.25,867.25,867.25,2
20130701|2013-01-03 06:30,3,866,866.25,866,866.25,5
20130701|2013-01-03 07:00,3,865.5,865.5,863.5,863.5,19
20130701|2013-01-03 07:30,3,862.75,862.75,862.75,862.75,1
20130701|2013-01-03 08:00,3,862,862,860.25,862,53
20130701|2013-01-03 08:30,3,862.25,865,862.25,865,17
20130701|2013-01-03 09:00,3,863.75,864,862.5,863.5,30
20130701|2013-01-03 09:30,3,869.25,869.25,869.25,869.25,5
20130701|2013-01-03 10:00,3,867.25,867.25,864.75,864.75,19
20130701|2013-01-03 10:30,3,866.75,867.5,866,866.5,7
20130701|2013-01-03 11:00,3,867,867,863.5,865,44
20130701|2013-01-03 11:30,3,866.5,866.5,865,865,40
20130701|2013-01-03 12:00,3,866,866,865.75,865.75,2
20130701|2013-01-03 12:30,3,868,868,868,868,4
20130701|2013-01-03 13:00,3,867,870.25,867,870.25,61
20130701|2013-01-03 13:30,3,870,871.5,864.5,864.5,39
20130701|2013-01-03 17:00,4,865.25,868,865.25,868,6
20130701|2013-01-03 19:00,4,868.25,868.25,868.25,868.25,1
20130701|2013-01-04 02:00,4,868,868.75,868,868.75,2
20130701|2013-01-04 02:30,4,869.5,869.5,869.5,869.5,1
20130701|2013-01-04 04:30,4,868,868.25,867.75,867.75,4
20130701|2013-01-04 05:00,4,868.5,868.5,868.5,868.5,1
20130701|2013-01-04 07:00,4,868.5,868.5,868.5,868.5,2
20130701|2013-01-04 07:30,4,870.25,870.25,870.25,870.25,7
20130701|2013-01-04 08:00,4,869.25,869.25,868.25,868.5,10
20130701|2013-01-04 08:30,4,867.75,867.75,867.75,867.75,10
20130701|2013-01-04 09:00,4,867.5,867.5,867.5,867.5,1
20130701|2013-01-04 09:30,4,867.25,867.75,863.75,863.75,62
20130701|2013-01-04 10:00,4,865,865.25,862.75,865.25,18
20130701|2013-01-04 10:30,4,863.75,863.75,859.5,860.25,164
20130701|2013-01-04 11:00,4,861.75,861.75,858,858,22
20130701|2013-01-04 11:30,4,858,858.75,856.75,858.75,31
20130701|2013-01-04 12:00,4,858.25,858.25,855.75,857.75,19
20130701|2013-01-04 12:30,4,858,859,858,858,5
20130701|2013-01-04 13:00,4,858,860.5,857.75,860.5,13
20130701|2013-01-04 13:30,4,861.25,862.5,858,860.5,72
20130701|2013-01-04 14:00,4,861.5,861.5,861.5,861.5,1
20130701|2013-01-06 17:00,7,859,859.25,859,859.25,6
20130701|2013-01-06 21:00,7,865.5,865.5,865.5,865.5,2
20130701|2013-01-06 22:00,7,863,863,863,863,1
20130701|2013-01-07 05:00,7,863.25,863.25,863.25,863.25,2
20130701|2013-01-07 07:30,7,863.5,863.5,863.5,863.5,1
20130701|2013-01-07 08:00,7,864,864.25,864,864.25,3
20130701|2013-01-07 08:30,7,864.25,866.25,864.25,865.75,76
20130701|2013-01-07 09:00,7,869,869,868,868,5
20130701|2013-01-07 09:30,7,862.5,862.5,862.5,862.5,2
20130701|2013-01-07 10:00,7,862.25,863,862,862,15
20130701|2013-01-07 10:30,7,862,862,859.25,860.25,12
20130701|2013-01-07 11:00,7,860.25,860.25,860.25,860.25,4
20130701|2013-01-07 11:30,7,859.5,864,859.25,863.75,35
20130701|2013-01-07 12:00,7,863.5,864,859.75,859.75,7
20130701|2013-01-07 12:30,7,863,863,863,863,1
20130701|2013-01-07 13:00,7,860.75,861.5,860,860,19
20130701|2013-01-07 13:30,7,862.25,865.25,860.5,864.75,39
20130701|2013-01-07 14:00,7,862.5,862.5,862.5,862.5,5
20130701|2013-01-07 17:00,8,863,865.25,863,865.25,3
20130701|2013-01-07 21:00,8,866.5,866.5,866.5,866.5,1
20130701|2013-01-07 21:30,8,866.5,866.5,866.5,866.5,2
20130701|2013-01-08 05:00,8,867.75,867.75,867.5,867.75,9
20130701|2013-01-08 06:30,8,866.75,866.75,866.75,866.75,1
20130701|2013-01-08 07:00,8,867,867,865.75,865.75,6
20130701|2013-01-08 07:30,8,866.25,866.25,866,866,5
20130701|2013-01-08 08:30,8,868,868.25,866,866,15
20130701|2013-01-08 09:00,8,865,866.25,865,865.75,14
20130701|2013-01-08 09:30,8,867.25,868.75,866.25,867.5,12
20130701|2013-01-08 10:00,8,867.75,867.75,866.75,866.75,3
20130701|2013-01-08 10:30,8,867.5,868.75,867.25,867.75,18
20130701|2013-01-08 11:00,8,867.75,868.25,866.75,866.75,74
20130701|2013-01-08 11:30,8,867,867,864.25,864.75,40
20130701|2013-01-08 12:30,8,865.25,865.5,863.75,864.75,14
20130701|2013-01-08 13:00,8,866,866,866,866,7
20130701|2013-01-08 13:30,8,867,867.5,862,862,197
20130701|2013-01-08 14:00,8,862,862,862,862,56
20130701|2013-01-08 17:00,9,863.75,864.25,863.75,864.25,2
20130701|2013-01-08 22:00,9,861.25,861.25,861.25,861.25,2
20130701|2013-01-09 06:00,9,862.5,862.5,862.5,862.5,1
20130701|2013-01-09 07:00,9,862.5,862.5,862.5,862.5,3
20130701|2013-01-09 08:00,9,862.5,863.75,862.5,863.75,3
20130701|2013-01-09 08:30,9,864.25,864.25,863.75,863.75,8
20130701|2013-01-09 09:00,9,864.25,866.5,864.25,866.5,78
20130701|2013-01-09 09:30,9,866.5,866.5,860.5,860.75,66
20130701|2013-01-09 10:00,9,861.75,862.25,860.25,860.5,28
20130701|2013-01-09 10:30,9,861.25,861.25,861.25,861.25,13
20130701|2013-01-09 11:00,9,861.25,861.25,860,861.25,28
20130701|2013-01-09 11:30,9,861,863,861,863,16
20130701|2013-01-09 12:00,9,860,860,860,860,2
20130701|2013-01-09 12:30,9,860.25,860.75,860,860.5,50
20130701|2013-01-09 13:00,9,860,861.25,860,860.25,21
20130701|2013-01-09 13:30,9,860.5,860.5,859.75,859.75,203
20130701|2013-01-09 14:00,9,860.25,860.25,860.25,860.25,1
20130701|2013-01-09 17:00,10,860.5,863.5,860.5,863.5,31
20130701|2013-01-09 20:00,10,863.25,863.25,863.25,863.25,1
20130701|2013-01-10 01:30,10,862.5,862.5,862.5,862.5,2
20130701|2013-01-10 04:30,10,864.5,864.5,864.5,864.5,2
20130701|2013-01-10 05:00,10,864.5,864.5,864.5,864.5,4
20130701|2013-01-10 07:00,10,864.75,865,863,863,34
20130701|2013-01-10 07:30,10,861.5,861.5,861.5,861.5,6
20130701|2013-01-10 08:00,10,863,863.5,863,863.5,8
20130701|2013-01-10 08:30,10,864.25,864.75,864.25,864.25,5
20130701|2013-01-10 09:30,10,865,865.5,862.75,863.5,30
20130701|2013-01-10 10:00,10,864.25,864.75,863.75,864,46
20130701|2013-01-10 10:30,10,863.25,863.25,862.5,863,14
20130701|2013-01-10 11:00,10,861.25,861.25,860,860,21
20130701|2013-01-10 11:30,10,860.5,861.75,860.5,860.75,38
20130701|2013-01-10 12:00,10,860.75,861.25,860.5,861,44
20130701|2013-01-10 12:30,10,860.75,861.75,860.25,860.25,123
20130701|2013-01-10 13:00,10,861.25,862.25,861.25,861.5,20
20130701|2013-01-10 13:30,10,860.75,861.25,859,859.75,293
20130701|2013-01-10 14:00,10,859.5,860.25,859.5,860.25,13
20130701|2013-01-10 17:00,11,860.25,860.25,860,860,2
20130701|2013-01-10 18:00,11,859.5,859.5,859.5,859.5,1
20130701|2013-01-11 01:00,11,859,859,859,859,13
20130701|2013-01-11 02:00,11,858.75,858.75,858.5,858.5,15
20130701|2013-01-11 04:00,11,860.25,860.25,860.25,860.25,7
20130701|2013-01-11 07:00,11,859.75,859.75,859.75,859.75,2
20130701|2013-01-11 07:30,11,860.5,861,859.75,861,42
20130701|2013-01-11 08:30,11,859.75,859.75,859.75,859.75,19
20130701|2013-01-11 09:00,11,858.75,858.75,855.75,856,10
20130701|2013-01-11 09:30,11,854.5,855,852.75,855,45
20130701|2013-01-11 10:00,11,854.5,862.25,852.75,862.25,35
20130701|2013-01-11 10:30,11,856.75,859.5,856.75,857.5,9
20130701|2013-01-11 11:00,11,857.75,878.25,857.75,872.75,93
20130701|2013-01-11 11:30,11,873.25,877,873.25,877,34
20130701|2013-01-11 12:00,11,875,875,874.25,874.75,3
20130701|2013-01-11 12:30,11,876.25,876.25,870,870,5
20130701|2013-01-11 13:00,11,872.25,873.5,871,873.5,19
20130701|2013-01-11 13:30,11,868,868.5,863.5,868,179
20130701|2013-01-11 14:00,11,868,868,867.75,867.75,6
20130701|2013-01-13 17:00,14,871.25,871.5,870.25,871,15
20130701|2013-01-13 17:30,14,873.5,873.5,870.5,871.5,19
20130701|2013-01-13 18:00,14,872.75,872.75,872.75,872.75,5
20130701|2013-01-13 18:30,14,870.75,870.75,870.75,870.75,4
20130701|2013-01-13 20:00,14,870.75,873.25,870.75,870.75,12
20130701|2013-01-14 02:30,14,873,873,873,873,1
20130701|2013-01-14 03:00,14,873.75,876,873.75,876,3
20130701|2013-01-14 03:30,14,879.25,882.5,877,878.5,12
20130701|2013-01-14 07:30,14,876.75,876.75,875.25,875.25,22
20130701|2013-01-14 08:00,14,874.25,874.25,873.75,873.75,14
20130701|2013-01-14 09:00,14,876,877.25,875.75,876.25,48
20130701|2013-01-14 09:30,14,875,877,871.25,876,31
20130701|2013-01-14 10:00,14,875.75,875.75,871.5,874,119
20130701|2013-01-14 10:30,14,874,875.5,874,875.5,26
20130701|2013-01-14 11:00,14,874.25,878.75,874.25,877.5,14
20130701|2013-01-14 11:30,14,876.75,876.75,873.75,874,14
20130701|2013-01-14 12:00,14,874.25,874.25,873.25,873.25,3
20130701|2013-01-14 12:30,14,874,874.5,873.5,873.75,8
20130701|2013-01-14 13:00,14,873.25,873.25,870.75,870.75,25
20130701|2013-01-14 13:30,14,870.75,872.75,870,872.25,165
20130701|2013-01-14 14:00,14,871.5,871.5,871.5,871.5,1
20130701|2013-01-14 18:00,15,873.75,873.75,873.75,873.75,1
20130701|2013-01-14 22:00,15,875,875,875,875,1
20130701|2013-01-14 23:30,15,876.5,877.5,876.5,877.5,15
20130701|2013-01-15 02:00,15,876.75,876.75,876.75,876.75,1
20130701|2013-01-15 05:30,15,878,878,878,878,1
20130701|2013-01-15 07:00,15,877.75,879.25,877.75,879,31
20130701|2013-01-15 07:30,15,876,876,876,876,1
20130701|2013-01-15 08:00,15,875.25,875.25,875,875,15
20130701|2013-01-15 09:00,15,878.5,878.5,878.5,878.5,20
20130701|2013-01-15 09:30,15,878.5,881.25,876.5,879.5,28
20130701|2013-01-15 10:00,15,881.25,885.5,881.25,885.5,26
20130701|2013-01-15 10:30,15,884,885.5,884,885,58
20130701|2013-01-15 11:00,15,885.5,885.75,881.75,884.5,100
20130701|2013-01-15 11:30,15,888,890.5,888,888.25,61
20130701|2013-01-15 12:00,15,887.25,888.25,887,887.25,9
20130701|2013-01-15 12:30,15,886.25,886.25,884,884,30
20130701|2013-01-15 13:00,15,884.5,884.75,884.5,884.5,15
20130701|2013-01-15 13:30,15,885.25,886,883,883,71
20130701|2013-01-15 17:00,16,884,884,884,884,1
20130701|2013-01-15 18:00,16,884.5,885.5,884.5,885.5,14
20130701|2013-01-15 21:30,16,885.5,885.5,885.5,885.5,2
20130701|2013-01-16 00:30,16,889,889.25,889,889.25,3
20130701|2013-01-16 05:00,16,890.5,890.5,890.5,890.5,3
20130701|2013-01-16 07:30,16,888.75,890.5,888.75,889.5,4
20130701|2013-01-16 08:00,16,889.75,889.75,889,889,3
20130701|2013-01-16 08:30,16,889,890,889,890,4
20130701|2013-01-16 09:00,16,891.5,891.75,891.5,891.75,6
20130701|2013-01-16 09:30,16,892.25,892.25,887.5,889.5,85
20130701|2013-01-16 10:00,16,890,890,884.25,884.25,50
20130701|2013-01-16 10:30,16,884.25,886.5,884.25,886.25,16
20130701|2013-01-16 11:00,16,885.25,885.25,884.75,884.75,3
20130701|2013-01-16 11:30,16,885.25,885.75,885.25,885.75,13
20130701|2013-01-16 12:00,16,886.5,886.5,886.5,886.5,1
20130701|2013-01-16 12:30,16,888.5,890.5,888.5,890.5,18
20130701|2013-01-16 13:00,16,890.75,890.75,888.75,889,15
20130701|2013-01-16 13:30,16,886.75,893,886.75,889.5,113
20130701|2013-01-16 17:30,17,891.75,891.75,891.75,891.75,1
20130701|2013-01-16 19:30,17,887,887,887,887,1
20130701|2013-01-16 22:00,17,888.75,888.75,888.75,888.75,1
20130701|2013-01-16 23:30,17,890.25,890.25,890.25,890.25,1
20130701|2013-01-17 02:00,17,891.5,891.75,891.5,891.75,4
20130701|2013-01-17 03:30,17,892,892,892,892,1
20130701|2013-01-17 06:30,17,891.75,891.75,891.75,891.75,1
20130701|2013-01-17 07:30,17,893,893,893,893,1
20130701|2013-01-17 08:00,17,887.75,887.75,887.75,887.75,1
20130701|2013-01-17 08:30,17,887.5,888.75,887.5,888,4
20130701|2013-01-17 09:00,17,887,890,887,890,6
20130701|2013-01-17 09:30,17,891.5,891.5,887,890.5,20
20130701|2013-01-17 10:00,17,890,890,890,890,3
20130701|2013-01-17 10:30,17,892.5,893,892.5,893,4
20130701|2013-01-17 11:00,17,886,888,885,885,42
20130701|2013-01-17 11:30,17,886.5,887.25,886.5,887,23
20130701|2013-01-17 12:00,17,887.5,887.5,887.5,887.5,1
20130701|2013-01-17 12:30,17,887.75,888,887.75,887.75,16
20130701|2013-01-17 13:00,17,888.5,888.5,888.25,888.25,36
20130701|2013-01-17 13:30,17,889,889.25,886.25,887.75,49
20130701|2013-01-17 14:00,17,888,888,888,888,3
20130701|2013-01-17 17:30,18,888,889.5,888,889.5,7
20130701|2013-01-18 07:30,18,888.75,889,888.75,889,20
20130701|2013-01-18 08:30,18,888,888.75,888,888.75,40
20130701|2013-01-18 09:00,18,890.5,890.5,890.5,890.5,48
20130701|2013-01-18 09:30,18,890.75,890.75,888.25,889.25,21
20130701|2013-01-18 10:00,18,890.75,890.75,888.5,889,5
20130701|2013-01-18 10:30,18,888,891.5,887.5,891.5,70
20130701|2013-01-18 11:00,18,890.5,892.25,889.75,892,48
20130701|2013-01-18 11:30,18,893,893,891.25,891.75,13
20130701|2013-01-18 12:00,18,891.25,900.75,890,898.25,81
20130701|2013-01-18 12:30,18,898,898,896.75,897.25,4
20130701|2013-01-18 13:00,18,896.5,897.75,896.25,897.75,52
20130701|2013-01-18 13:30,18,898.25,898.5,892.75,893.25,78
20130701|2013-01-18 14:00,18,893,893,892.75,892.75,4
20130701|2013-01-21 19:00,22,893.5,899.75,893.5,899.75,15
20130701|2013-01-21 21:30,22,899.75,899.75,899.75,899.75,1
20130701|2013-01-21 23:30,22,899.75,900,899.75,900,3
20130701|2013-01-22 05:30,22,898,898,898,898,1
20130701|2013-01-22 07:00,22,898.75,898.75,898.75,898.75,2
20130701|2013-01-22 07:30,22,897.5,897.5,897,897,5
20130701|2013-01-22 08:00,22,897.25,897.25,897,897.25,5
20130701|2013-01-22 08:30,22,897.75,897.75,897.75,897.75,9
20130701|2013-01-22 09:00,22,898,899,897.75,899,22
20130701|2013-01-22 09:30,22,900,900.5,892.5,892.75,51
20130701|2013-01-22 10:00,22,892.5,892.5,885,885,19
20130701|2013-01-22 10:30,22,888.25,889.75,888.25,889.75,8
20130701|2013-01-22 11:00,22,889.5,890,889.5,890,2
20130701|2013-01-22 12:00,22,889.5,889.5,887.75,887.75,7
20130701|2013-01-22 12:30,22,888,888,888,888,1
20130701|2013-01-22 13:00,22,887.5,887.5,886.5,886.75,15
20130701|2013-01-22 13:30,22,887.25,887.5,884,884.25,26
20130701|2013-01-22 17:00,23,884,884,884,884,13
20130701|2013-01-22 18:00,23,881.25,881.25,880.75,880.75,3
20130701|2013-01-22 19:00,23,881,881,881,881,1
20130701|2013-01-22 20:30,23,880.25,880.25,880.25,880.25,1
20130701|2013-01-22 21:00,23,880.25,880.25,880.25,880.25,5
20130701|2013-01-23 01:00,23,884.5,884.5,884.5,884.5,2
20130701|2013-01-23 01:30,23,883.5,883.5,883.5,883.5,2
20130701|2013-01-23 02:00,23,884.5,885,884.5,884.5,5
20130701|2013-01-23 04:30,23,885.5,885.5,885.5,885.5,1
20130701|2013-01-23 06:00,23,885,885,885,885,3
20130701|2013-01-23 07:00,23,884.25,884.25,884.25,884.25,1
20130701|2013-01-23 08:00,23,884.25,884.5,884.25,884.5,5
20130701|2013-01-23 09:30,23,886.75,892.5,886.75,891.5,50
20130701|2013-01-23 10:00,23,891,891,889.5,889.5,43
20130701|2013-01-23 10:30,23,889.5,889.5,887.25,888.25,5
20130701|2013-01-23 11:00,23,887.75,888.25,886.25,886.25,46
20130701|2013-01-23 11:30,23,885,885,882.5,883.25,16
20130701|2013-01-23 12:00,23,882.5,882.5,881,881,3
20130701|2013-01-23 12:30,23,881.25,881.25,881,881,4
20130701|2013-01-23 13:00,23,880.5,880.5,880,880,6
20130701|2013-01-23 13:30,23,878.75,881.75,878.75,881.75,34
20130701|2013-01-23 17:00,24,881.75,881.75,881.75,881.75,1
20130701|2013-01-23 21:30,24,879.25,879.25,879.25,879.25,1
20130701|2013-01-24 02:00,24,880.75,881,880,880,9
20130701|2013-01-24 02:30,24,880,880,880,880,13
20130701|2013-01-24 03:30,24,880,880,880,880,1
20130701|2013-01-24 07:00,24,876.25,876.25,875.25,875.25,16
20130701|2013-01-24 07:30,24,875.25,875.75,875,875.75,12
20130701|2013-01-24 08:00,24,876.5,876.5,876.5,876.5,22
20130701|2013-01-24 08:30,24,876.5,876.5,876.5,876.5,1
20130701|2013-01-24 09:00,24,876.75,878,876,876,100
20130701|2013-01-24 09:30,24,875,876.25,874.25,874.25,112
20130701|2013-01-24 10:00,24,875.25,876.25,875,876.25,8
20130701|2013-01-24 11:00,24,876.25,876.75,876,876.5,11
20130701|2013-01-24 11:30,24,875,875,874,874,21
20130701|2013-01-24 12:00,24,874.75,875.75,874.75,875.5,35
20130701|2013-01-24 12:30,24,876,876.75,875.25,875.25,91
20130701|2013-01-24 13:00,24,874.5,875,874.25,875,7
20130701|2013-01-24 13:30,24,876.25,878.5,876.25,877.5,13
20130701|2013-01-24 17:00,25,876.5,878,876.5,878,5
20130701|2013-01-24 17:30,25,879.75,879.75,879.75,879.75,4
20130701|2013-01-25 02:00,25,878,878,878,878,7
20130701|2013-01-25 03:00,25,876.25,876.5,875.5,875.5,12
20130701|2013-01-25 03:30,25,874.25,874.25,874.25,874.25,8
20130701|2013-01-25 04:00,25,874.5,875.75,874.5,875.75,6
20130701|2013-01-25 04:30,25,875.75,875.75,875.75,875.75,2
20130701|2013-01-25 07:00,25,875.75,875.75,875.75,875.75,5
20130701|2013-01-25 07:30,25,876.75,876.75,875.75,875.75,5
20130701|2013-01-25 08:00,25,881.25,881.25,881.25,881.25,2
20130701|2013-01-25 08:30,25,881.25,881.5,881,881.5,10
20130701|2013-01-25 09:00,25,882.25,883,881.25,881.25,114
20130701|2013-01-25 09:30,25,881.5,885,879.75,885,55
20130701|2013-01-25 10:00,25,885.25,892.25,885.25,889.25,67
20130701|2013-01-25 10:30,25,889.25,889.25,882.5,883,125
20130701|2013-01-25 11:00,25,883,884.75,883,884.75,47
20130701|2013-01-25 11:30,25,884.75,886.25,884.25,886.25,10
20130701|2013-01-25 12:00,25,887,888.75,886.75,887.25,41
20130701|2013-01-25 12:30,25,887.75,887.75,887.25,887.25,14
20130701|2013-01-25 13:00,25,887.25,887.5,887.25,887.25,16
20130701|2013-01-25 13:30,25,889,889,885.25,885.25,78
20130701|2013-01-27 17:00,28,885.75,889.75,885.75,889.75,7
20130701|2013-01-27 19:00,28,888.25,888.25,888.25,888.25,1
20130701|2013-01-27 20:30,28,890.25,890.25,890,890,10
20130701|2013-01-27 21:30,28,888.25,888.25,888.25,888.25,3
20130701|2013-01-28 07:00,28,885.5,885.5,885.5,885.5,1
20130701|2013-01-28 07:30,28,883.75,885.5,883.5,885.5,20
20130701|2013-01-28 08:00,28,885.25,886,885,885,3
20130701|2013-01-28 09:30,28,884.75,886.75,884.25,886.75,114
20130701|2013-01-28 10:00,28,885.75,885.75,885.5,885.75,4
20130701|2013-01-28 10:30,28,886.25,889.75,886.25,889.75,48
20130701|2013-01-28 11:30,28,888.75,888.75,888.75,888.75,1
20130701|2013-01-28 13:00,28,885,888,885,888,17
20130701|2013-01-28 13:30,28,885.75,889.25,885.75,887,20
20130701|2013-01-28 17:00,29,887,887,887,887,1
20130701|2013-01-28 19:30,29,885.75,885.75,885.75,885.75,1
20130701|2013-01-29 03:30,29,888.25,888.25,888.25,888.25,1
20130701|2013-01-29 04:00,29,888.75,888.75,888.75,888.75,1
20130701|2013-01-29 07:00,29,889,889,887.75,887.75,2
20130701|2013-01-29 08:30,29,887.75,887.75,887.75,887.75,4
20130701|2013-01-29 09:00,29,888.5,891,888.5,890.75,29
20130701|2013-01-29 09:30,29,889.75,891.25,887,891.25,21
20130701|2013-01-29 10:00,29,889.5,889.75,889.5,889.75,13
20130701|2013-01-29 10:30,29,889.5,889.5,889.5,889.5,9
20130701|2013-01-29 11:00,29,889.75,889.75,889.5,889.5,13
20130701|2013-01-29 11:30,29,889.5,889.75,889.5,889.5,17
20130701|2013-01-29 12:00,29,889.5,889.75,889,889,61
20130701|2013-01-29 12:30,29,887.75,888.25,887.25,887.75,7
20130701|2013-01-29 13:00,29,885.75,885.75,884.75,885,4
20130701|2013-01-29 13:30,29,885,885,881.75,882,136
20130701|2013-01-29 18:30,30,880,880,879.75,879.75,6
20130701|2013-01-29 19:00,30,879.25,879.25,879,879,5
20130701|2013-01-29 19:30,30,882,882,882,882,1
20130701|2013-01-29 21:00,30,882.25,882.75,882.25,882.75,2
20130701|2013-01-30 00:00,30,882.25,882.25,882.25,882.25,7
20130701|2013-01-30 00:30,30,881.75,881.75,881.75,881.75,1
20130701|2013-01-30 03:00,30,880.5,881.75,880.5,881.75,44
20130701|2013-01-30 04:30,30,883,886,883,886,20
20130701|2013-01-30 05:30,30,887.25,889,887.25,889,17
20130701|2013-01-30 07:30,30,887.25,887.25,887.25,887.25,1
20130701|2013-01-30 09:00,30,886.25,887.25,885.75,886,44
20130701|2013-01-30 09:30,30,886.5,888.25,886.25,888.25,26
20130701|2013-01-30 10:00,30,889,890.5,886.75,886.75,80
20130701|2013-01-30 10:30,30,886.75,889.75,886.75,889.75,16
20130701|2013-01-30 11:00,30,887.75,887.75,887.75,887.75,1
20130701|2013-01-30 11:30,30,887.75,887.75,887,887,5
20130701|2013-01-30 12:00,30,889,890,889,890,8
20130701|2013-01-30 12:30,30,888.75,894,888.75,891.5,106
20130701|2013-01-30 13:00,30,890.5,892.75,889.25,890.25,26
20130701|2013-01-30 13:30,30,889.75,891.75,888.25,888.5,166
20130701|2013-01-30 14:00,30,889.5,890.75,888.25,888.25,15
20130701|2013-01-30 17:00,31,889,889,889,889,7
20130701|2013-01-30 18:30,31,891,891,891,891,1
20130701|2013-01-31 02:00,31,891.5,891.5,891.5,891.5,1
20130701|2013-01-31 04:00,31,888.5,888.5,888.5,888.5,4
20130701|2013-01-31 04:30,31,888.5,888.5,888.5,888.5,1
20130701|2013-01-31 07:00,31,887.75,887.75,887.75,887.75,1
20130701|2013-01-31 07:30,31,885.5,887.25,885.5,887.25,5
20130701|2013-01-31 08:00,31,885,885,885,885,1
20130701|2013-01-31 09:00,31,886.5,887.25,886.5,887.25,7
20130701|2013-01-31 09:30,31,887.25,888,884.75,884.75,55
20130701|2013-01-31 10:00,31,883,884.5,882.5,882.5,23
20130701|2013-01-31 10:30,31,883,887.5,883,887.5,12
20130701|2013-01-31 11:00,31,887,889,887,889,32
20130701|2013-01-31 11:30,31,889.75,890.25,889.75,890,21
20130701|2013-01-31 12:00,31,886,886,886,886,16
20130701|2013-01-31 13:00,31,883,883.25,882.25,882.5,12
20130701|2013-01-31 13:30,31,883.75,888,883.75,887.25,40
20130701|2013-01-31 14:00,31,887,888.5,887,888.5,10
20130701|2013-01-31 17:00,1,886.75,886.75,886.75,886.75,6
20130701|2013-01-31 17:30,1,886.75,886.75,886.75,886.75,2
20130701|2013-01-31 18:00,1,886.75,886.75,886.75,886.75,1
20130701|2013-01-31 19:00,1,883.75,883.75,883.75,883.75,1
20130701|2013-02-01 04:00,1,889.75,889.75,889.75,889.75,4
20130701|2013-02-01 04:30,1,889.75,889.75,889.75,889.75,5
20130701|2013-02-01 05:00,1,890.25,890.25,890.25,890.25,2
20130701|2013-02-01 07:00,1,888.25,888.25,887.75,887.75,8
20130701|2013-02-01 07:30,1,888.25,889.75,887.5,887.5,23
20130701|2013-02-01 08:00,1,888,888,888,888,1
20130701|2013-02-01 09:00,1,891.25,891.25,891.25,891.25,2
20130701|2013-02-01 09:30,1,893.5,894.75,891.75,892,53
20130701|2013-02-01 10:00,1,891.75,891.75,891.75,891.75,1
20130701|2013-02-01 10:30,1,892.75,893,891.5,893,19
20130701|2013-02-01 11:00,1,892,892.75,887.5,887.5,56
20130701|2013-02-01 11:30,1,883.75,883.75,876.5,876.5,17
20130701|2013-02-01 12:00,1,878.75,878.75,877.25,877.25,5
20130701|2013-02-01 12:30,1,877,877,874.5,874.5,15
20130701|2013-02-01 13:00,1,874.75,877.25,874.75,877.25,3
20130701|2013-02-01 13:30,1,878.25,881,874,874,92
20130701|2013-02-01 14:00,1,874,874,874,874,5
20130701|2013-02-03 17:00,4,875,875,875,875,1
20130701|2013-02-03 20:30,4,875.5,875.75,875.5,875.75,4
20130701|2013-02-03 22:00,4,876.5,876.5,876.5,876.5,1
20130701|2013-02-04 02:30,4,876.25,876.25,876.25,876.25,2
20130701|2013-02-04 03:00,4,878,878,878,878,2
20130701|2013-02-04 04:00,4,881,881.5,881,881.5,8
20130701|2013-02-04 04:30,4,882.5,882.5,882.5,882.5,4
20130701|2013-02-04 06:30,4,879.25,879.25,879.25,879.25,2
20130701|2013-02-04 07:30,4,879.5,879.5,879.25,879.25,13
20130701|2013-02-04 08:00,4,877.75,879,877.75,879,4
20130701|2013-02-04 08:30,4,879,879,879,879,2
20130701|2013-02-04 09:30,4,879.5,880,878.75,878.75,12
20130701|2013-02-04 10:00,4,878.75,878.75,877.25,877.25,49
20130701|2013-02-04 10:30,4,875.75,875.75,874,874.75,28
20130701|2013-02-04 11:00,4,874,874.5,874,874.5,38
20130701|2013-02-04 11:30,4,874,874,872,872,148
20130701|2013-02-04 12:00,4,872,872,872,872,152
20130701|2013-02-04 12:30,4,872,872,871.5,871.75,17
20130701|2013-02-04 13:00,4,871.25,872.25,870.25,870.25,43
20130701|2013-02-04 13:30,4,870,871.25,868.75,868.75,153
20130701|2013-02-04 14:00,4,868,868,868,868,4
20130701|2013-02-04 22:00,5,869,869,869,869,5
20130701|2013-02-04 23:30,5,868.5,868.5,868.5,868.5,17
20130701|2013-02-05 00:00,5,868.5,868.5,868.5,868.5,9
20130701|2013-02-05 00:30,5,868.5,870,868.5,870,6
20130701|2013-02-05 02:00,5,867.75,868.75,867.5,868.5,12
20130701|2013-02-05 04:30,5,869.75,870,869.75,870,2
20130701|2013-02-05 06:30,5,868.5,868.5,868.5,868.5,4
20130701|2013-02-05 07:30,5,868.5,868.75,868.5,868.75,3
20130701|2013-02-05 08:00,5,867.25,867.25,867.25,867.25,3
20130701|2013-02-05 09:00,5,867,867.25,866.25,867.25,7
20130701|2013-02-05 09:30,5,866,866,864.75,865,25
20130701|2013-02-05 10:00,5,864,864.75,862.25,862.75,17
20130701|2013-02-05 10:30,5,865.25,865.5,865,865,9
20130701|2013-02-05 11:00,5,864.5,865.25,864.5,865.25,20
20130701|2013-02-05 11:30,5,863.25,863.25,862,862,37
20130701|2013-02-05 12:00,5,861.5,861.5,861.5,861.5,1
20130701|2013-02-05 12:30,5,860.25,861.25,860,860.75,19
20130701|2013-02-05 13:00,5,860.5,861.75,860.5,861.75,5
20130701|2013-02-05 13:30,5,862.75,865,862.5,864.25,181
20130701|2013-02-05 14:00,5,864,864,864,864,1
20130701|2013-02-05 17:00,6,865,865,865,865,1
20130701|2013-02-05 22:00,6,862.75,862.75,862.75,862.75,2
20130701|2013-02-05 22:30,6,862.75,862.75,862.75,862.75,3
20130701|2013-02-05 23:30,6,862.5,862.75,862.5,862.75,10
20130701|2013-02-06 00:30,6,862,862,862,862,5
20130701|2013-02-06 03:00,6,862.25,862.25,862.25,862.25,1
20130701|2013-02-06 04:00,6,861,861,861,861,10
20130701|2013-02-06 06:30,6,861,861,861,861,22
20130701|2013-02-06 07:00,6,861,861,860.5,860.5,29
20130701|2013-02-06 07:30,6,860.5,860.5,859.25,859.25,42
20130701|2013-02-06 08:30,6,862.25,862.5,862.25,862.5,23
20130701|2013-02-06 09:00,6,861.25,861.5,860.75,861.25,18
20130701|2013-02-06 09:30,6,862.5,862.5,857.25,859,69
20130701|2013-02-06 10:00,6,859,861.25,859,860,14
20130701|2013-02-06 10:30,6,860.25,865.5,860.25,865.5,13
20130701|2013-02-06 11:00,6,868.5,870.5,867.5,867.75,36
20130701|2013-02-06 11:30,6,868.25,870.5,868.25,869.75,20
20130701|2013-02-06 12:00,6,867,867,867,867,1
20130701|2013-02-06 13:30,6,868.75,869.75,866,866,91
20130701|2013-02-06 14:00,6,866,866,864.25,865.75,14
20130701|2013-02-06 17:00,7,867,867,866.75,866.75,13
20130701|2013-02-06 17:30,7,866.5,866.5,866.5,866.5,1
20130701|2013-02-06 18:00,7,866.25,866.25,866,866.25,8
20130701|2013-02-06 21:30,7,866.5,866.5,866.5,866.5,4
20130701|2013-02-06 22:00,7,866.25,866.5,866.25,866.5,14
20130701|2013-02-06 22:30,7,866.25,866.25,866.25,866.25,5
20130701|2013-02-06 23:00,7,867.5,867.5,867.5,867.5,3
20130701|2013-02-07 01:00,7,867.25,867.25,867.25,867.25,1
20130701|2013-02-07 01:30,7,868.25,868.25,868.25,868.25,1
20130701|2013-02-07 03:00,7,867.25,867.25,867.25,867.25,3
20130701|2013-02-07 03:30,7,867.25,867.25,866.25,866.25,11
20130701|2013-02-07 04:00,7,866.25,866.25,866.25,866.25,16
20130701|2013-02-07 05:30,7,867,867,867,867,1
20130701|2013-02-07 06:00,7,867.25,867.25,867.25,867.25,10
20130701|2013-02-07 06:30,7,866.25,866.25,866,866,15
20130701|2013-02-07 07:00,7,867.25,867.25,867.25,867.25,1
20130701|2013-02-07 07:30,7,869,869,868,868,4
20130701|2013-02-07 08:00,7,868,868.25,867.25,867.5,88
20130701|2013-02-07 08:30,7,866.5,867.25,866.25,867.25,22
20130701|2013-02-07 09:00,7,866.25,868.75,865.75,868.25,65
20130701|2013-02-07 09:30,7,867.75,869.5,864,864,48
20130701|2013-02-07 10:00,7,864,864,864,864,3
20130701|2013-02-07 10:30,7,863.25,863.75,862,862,63
20130701|2013-02-07 11:00,7,863.75,863.75,861,861.75,52
20130701|2013-02-07 11:30,7,862.5,862.5,862.5,862.5,6
20130701|2013-02-07 12:00,7,863,865,863,865,17
20130701|2013-02-07 12:30,7,865,865,863.75,863.75,5
20130701|2013-02-07 13:00,7,863.25,863.5,863,863.5,11
20130701|2013-02-07 13:30,7,863.5,863.5,857,860.25,146
20130701|2013-02-07 14:00,7,860.5,860.5,860.5,860.5,1
20130701|2013-02-07 17:00,8,861,861.5,860.75,861.5,15
20130701|2013-02-07 17:30,8,861.5,861.5,861.5,861.5,1
20130701|2013-02-07 18:30,8,862,862,861.5,861.75,5
20130701|2013-02-07 19:00,8,861.75,862,861.5,862,46
20130701|2013-02-07 21:30,8,863,863,862.75,863,30
20130701|2013-02-07 23:30,8,863,863,863,863,1
20130701|2013-02-08 01:00,8,862,862,862,862,1
20130701|2013-02-08 02:30,8,862.75,862.75,862.75,862.75,1
20130701|2013-02-08 03:00,8,862.75,862.75,862.75,862.75,1
20130701|2013-02-08 04:30,8,863.5,863.5,863,863,6
20130701|2013-02-08 05:00,8,862,862,862,862,1
20130701|2013-02-08 08:00,8,864,864.5,863.75,863.75,65
20130701|2013-02-08 09:00,8,863.75,864,862.75,862.75,13
20130701|2013-02-08 09:30,8,862.5,872.5,862.5,872.5,72
20130701|2013-02-08 10:00,8,868.5,868.5,868.5,868.5,1
20130701|2013-02-08 10:30,8,868.75,870.25,868.75,870.25,11
20130701|2013-02-08 11:00,8,868.25,874,864,864,60
20130701|2013-02-08 11:30,8,864.75,864.75,858,859.75,28
20130701|2013-02-08 12:00,8,862.5,867.5,862.25,867.5,10
20130701|2013-02-08 12:30,8,863.5,863.5,863.5,863.5,2
20130701|2013-02-08 13:00,8,860.25,860.5,860.25,860.5,7
20130701|2013-02-08 13:30,8,860.5,860.5,857.75,859.25,80
20130701|2013-02-08 14:00,8,859.25,859.5,859.25,859.25,60
20130701|2013-02-10 17:00,11,858.25,858.75,858.25,858.75,2
20130701|2013-02-10 19:00,11,859.5,859.5,859.5,859.5,1
20130701|2013-02-11 07:00,11,857,857,857,857,1
20130701|2013-02-11 08:30,11,855.75,855.75,855.75,855.75,1
20130701|2013-02-11 09:00,11,855.25,855.25,855.25,855.25,1
20130701|2013-02-11 09:30,11,856.25,858.5,856.25,858.5,7
20130701|2013-02-11 10:00,11,856.25,856.25,856.25,856.25,2
20130701|2013-02-11 11:00,11,853.25,853.5,851,851,48
20130701|2013-02-11 11:30,11,850.75,850.75,850.75,850.75,1
20130701|2013-02-11 12:00,11,850,850,849.5,849.75,40
20130701|2013-02-11 13:00,11,849.5,850,849.5,850,5
20130701|2013-02-11 13:30,11,849.5,850,849,849.25,307
20130701|2013-02-11 14:00,11,849.25,849.5,849.25,849.25,140
20130701|2013-02-11 17:00,12,852,852,851,851,12
20130701|2013-02-11 17:30,12,850.25,850.25,850.25,850.25,3
20130701|2013-02-11 18:30,12,850.75,850.75,850.75,850.75,4
20130701|2013-02-11 21:30,12,850.5,850.5,850.25,850.25,3
20130701|2013-02-11 22:00,12,850.25,850.25,850.25,850.25,1
20130701|2013-02-12 00:00,12,849.75,849.75,849.75,849.75,2
20130701|2013-02-12 00:30,12,849.25,849.25,849.25,849.25,2
20130701|2013-02-12 03:00,12,847.75,847.75,847.75,847.75,2
20130701|2013-02-12 03:30,12,847.75,847.75,847.5,847.75,14
20130701|2013-02-12 04:00,12,847.5,847.5,847.5,847.5,1
20130701|2013-02-12 05:30,12,848.25,848.25,848.25,848.25,5
20130701|2013-02-12 06:30,12,848.25,848.5,847.5,847.5,5
20130701|2013-02-12 07:00,12,846.75,848,846.75,848,35
20130701|2013-02-12 07:30,12,847.25,849.5,846.75,848.25,98
20130701|2013-02-12 08:00,12,847.75,848,847,848,31
20130701|2013-02-12 08:30,12,847,847.25,846.75,846.75,16
20130701|2013-02-12 09:00,12,847.5,847.5,844.5,844.5,11
20130701|2013-02-12 09:30,12,841.5,845.25,840.5,843.25,87
20130701|2013-02-12 10:00,12,842.25,842.5,841.75,841.75,24
20130701|2013-02-12 10:30,12,842.5,842.75,839.5,839.5,36
20130701|2013-02-12 11:00,12,840,840,838.25,839.25,74
20130701|2013-02-12 11:30,12,838.25,839,838,838.75,57
20130701|2013-02-12 12:00,12,838.25,838.25,835,837.25,131
20130701|2013-02-12 12:30,12,837.5,838.25,837,838.25,16
20130701|2013-02-12 13:00,12,839.5,840.25,839.25,839.25,8
20130701|2013-02-12 13:30,12,839.5,842.25,839,840.75,138
20130701|2013-02-12 14:00,12,841.25,842.5,841.25,842,15
20130701|2013-02-12 17:00,13,841.25,845.5,838.5,844.25,23
20130701|2013-02-12 17:30,13,843.5,843.5,843.5,843.5,3
20130701|2013-02-12 21:30,13,844,844,844,844,1
20130701|2013-02-12 23:00,13,842.5,842.75,842.5,842.75,5
20130701|2013-02-12 23:30,13,842,842,841.75,841.75,5
20130701|2013-02-13 01:00,13,841.25,841.25,840.75,840.75,15
20130701|2013-02-13 01:30,13,840.75,840.75,840.75,840.75,3
20130701|2013-02-13 03:00,13,840.75,840.75,840.75,840.75,14
20130701|2013-02-13 05:00,13,836.75,836.75,836.75,836.75,2
20130701|2013-02-13 06:30,13,836.25,836.25,835,835,13
20130701|2013-02-13 07:30,13,836.25,836.5,836.25,836.5,12
20130701|2013-02-13 08:00,13,837.5,837.5,837.5,837.5,9
20130701|2013-02-13 08:30,13,839,842.75,838.75,841.75,89
20130701|2013-02-13 09:00,13,841.75,841.75,838,839.75,72
20130701|2013-02-13 09:30,13,838.75,844.5,838.75,843.75,166
20130701|2013-02-13 10:00,13,845.25,846.75,844.75,844.75,113
20130701|2013-02-13 10:30,13,846,847,846,847,10
20130701|2013-02-13 11:00,13,847,847,847,847,3
20130701|2013-02-13 11:30,13,845.75,845.75,844,844,6
20130701|2013-02-13 12:00,13,843.75,844,842.5,843.5,24
20130701|2013-02-13 13:00,13,843.25,843.25,842.25,842.5,7
20130701|2013-02-13 13:30,13,843.5,848.25,843.25,847.25,57
20130701|2013-02-13 17:00,14,848.5,851,848.5,851,8
20130701|2013-02-14 03:30,14,852.75,852.75,852.75,852.75,1
20130701|2013-02-14 04:30,14,851.5,851.5,851.5,851.5,4
20130701|2013-02-14 06:00,14,850.5,850.5,850.5,850.5,2
20130701|2013-02-14 06:30,14,851.75,852,851.75,852,4
20130701|2013-02-14 07:00,14,852,853.25,851.75,851.75,11
20130701|2013-02-14 08:00,14,848.25,848.75,846.5,846.5,20
20130701|2013-02-14 08:30,14,844.75,845,843.75,843.75,14
20130701|2013-02-14 09:00,14,842.75,845.5,842.75,844.5,59
20130701|2013-02-14 09:30,14,845.25,845.25,840.25,840.25,78
20130701|2013-02-14 10:00,14,840.5,842,840.5,841.5,37
20130701|2013-02-14 10:30,14,842.25,842.75,839.5,840.25,53
20130701|2013-02-14 11:00,14,839.5,843,839.5,841.75,50
20130701|2013-02-14 11:30,14,843.75,843.75,843.75,843.75,1
20130701|2013-02-14 12:00,14,842.5,842.75,841.5,841.5,3
20130701|2013-02-14 12:30,14,841.5,841.5,840.75,840.75,19
20130701|2013-02-14 13:00,14,841.5,841.5,841.5,841.5,47
20130701|2013-02-14 13:30,14,844.75,845,843.75,843.75,149
20130701|2013-02-14 14:00,14,843.75,843.75,843.75,843.75,27
20130701|2013-02-14 17:00,15,844.5,844.5,844.25,844.5,7
20130701|2013-02-14 17:30,15,844.5,844.5,844.5,844.5,10
20130701|2013-02-14 19:00,15,846,846,846,846,1
20130701|2013-02-15 00:00,15,844.5,844.5,844.5,844.5,1
20130701|2013-02-15 06:00,15,847.75,847.75,847.75,847.75,10
20130701|2013-02-15 07:00,15,849,849,849,849,1
20130701|2013-02-15 07:30,15,851,852,851,852,4
20130701|2013-02-15 08:00,15,850.5,850.5,849.25,849.75,10
20130701|2013-02-15 08:30,15,851.25,851.25,851,851,3
20130701|2013-02-15 09:00,15,850.75,853.5,849,849,56
20130701|2013-02-15 09:30,15,849,850,847.25,847.75,128
20130701|2013-02-15 10:00,15,850.25,850.25,848.75,849.5,89
20130701|2013-02-15 10:30,15,847.75,847.75,845.75,846.75,37
20130701|2013-02-15 11:00,15,846.75,847.5,846.25,847.25,22
20130701|2013-02-15 11:30,15,847.25,847.25,842.75,842.75,28
20130701|2013-02-15 12:00,15,844.5,847.5,844.5,847.25,18
20130701|2013-02-15 12:30,15,847.25,847.5,847.25,847.5,2
20130701|2013-02-15 13:00,15,847.5,849,847.5,848.75,25
20130701|2013-02-15 13:30,15,850,851.5,848.75,848.75,23
20130701|2013-02-15 14:00,15,849,849,848.25,848.25,4
20130701|2013-02-18 19:00,19,854.25,854.25,852.75,853,21
20130701|2013-02-18 23:00,19,851.5,851.5,851.5,851.5,1
20130701|2013-02-18 23:30,19,851.5,851.5,851.5,851.5,4
20130701|2013-02-19 00:00,19,851.5,851.5,851.5,851.5,7
20130701|2013-02-19 00:30,19,852.5,852.5,852.5,852.5,2
20130701|2013-02-19 01:00,19,852.5,852.5,852.5,852.5,2
20130701|2013-02-19 02:00,19,852.5,852.75,852.5,852.75,4
20130701|2013-02-19 03:00,19,853,853,853,853,1
20130701|2013-02-19 03:30,19,853,853,853,853,3
20130701|2013-02-19 04:00,19,853.75,853.75,853.75,853.75,7
20130701|2013-02-19 04:30,19,852.25,852.75,852.25,852.75,7
20130701|2013-02-19 05:00,19,850.25,850.25,850.25,850.25,1
20130701|2013-02-19 05:30,19,850.25,850.25,850,850,6
20130701|2013-02-19 06:00,19,849.75,849.75,848.5,848.5,9
20130701|2013-02-19 06:30,19,848.5,848.5,848.5,848.5,2
20130701|2013-02-19 08:00,19,849.5,851,849.5,851,21
20130701|2013-02-19 09:00,19,851.5,851.5,848.75,848.75,22
20130701|2013-02-19 09:30,19,850,850.25,841.25,842.25,71
20130701|2013-02-19 10:00,19,839,839,838,838,12
20130701|2013-02-19 10:30,19,838,838.25,838,838,17
20130701|2013-02-19 11:00,19,837.25,837.5,836.75,836.75,66
20130701|2013-02-19 11:30,19,839,839.5,838.5,839,27
20130701|2013-02-19 12:00,19,838.75,839,837.75,838.25,21
20130701|2013-02-19 12:30,19,837.5,838,836.75,837,33
20130701|2013-02-19 13:00,19,837.5,841.25,836.5,841.25,35
20130701|2013-02-19 13:30,19,838,841.75,838,840,131
20130701|2013-02-19 14:00,19,839.75,839.75,839.75,839.75,6
20130701|2013-02-19 17:00,20,839.75,839.75,839.75,839.75,3
20130701|2013-02-19 18:00,20,841,841.25,841,841.25,6
20130701|2013-02-19 18:30,20,841.25,841.25,841.25,841.25,1
20130701|2013-02-19 22:00,20,841.5,841.5,841.5,841.5,1
20130701|2013-02-19 23:00,20,840.75,840.75,840.75,840.75,4
20130701|2013-02-19 23:30,20,840.5,840.5,840.5,840.5,2
20130701|2013-02-20 02:00,20,840.75,841.25,840.75,841.25,2
20130701|2013-02-20 02:30,20,841.5,841.5,841.5,841.5,1
20130701|2013-02-20 03:00,20,842.25,842.25,842.25,842.25,1
20130701|2013-02-20 04:00,20,839.75,839.75,839.75,839.75,1
20130701|2013-02-20 06:30,20,840,840,840,840,2
20130701|2013-02-20 07:00,20,839.75,839.75,839.75,839.75,2
20130701|2013-02-20 07:30,20,842,845.25,842,843.5,18
20130701|2013-02-20 08:00,20,842.25,842.25,842.25,842.25,40
20130701|2013-02-20 08:30,20,839.75,840,839.75,840,3
20130701|2013-02-20 09:00,20,838.5,838.5,838.25,838.25,27
20130701|2013-02-20 09:30,20,837.75,839,837.75,838.75,94
20130701|2013-02-20 10:00,20,837.75,837.75,836.5,837.25,41
20130701|2013-02-20 10:30,20,837.75,838.5,837.25,838,16
20130701|2013-02-20 11:00,20,838.25,840,838.25,840,24
20130701|2013-02-20 11:30,20,838.5,842,838.5,842,14
20130701|2013-02-20 12:00,20,842.5,845,842.5,843.5,64
20130701|2013-02-20 12:30,20,844.25,844.5,842.5,842.75,38
20130701|2013-02-20 13:00,20,842.75,843,839.75,842.25,96
20130701|2013-02-20 13:30,20,843,843,842,843,71
20130701|2013-02-20 17:00,21,841.5,843,841.5,841.75,56
20130701|2013-02-20 17:30,21,841,841,841,841,2
20130701|2013-02-20 18:00,21,841,841,841,841,2
20130701|2013-02-21 03:00,21,841,841,840.75,840.75,2
20130701|2013-02-21 03:30,21,841,841,841,841,1
20130701|2013-02-21 04:30,21,841,841,841,841,1
20130701|2013-02-21 06:00,21,840.25,840.25,840.25,840.25,1
20130701|2013-02-21 08:00,21,838.75,838.75,838.5,838.5,20
20130701|2013-02-21 08:30,21,838.5,838.5,835,835,29
20130701|2013-02-21 09:00,21,835,836,834.25,835,39
20130701|2013-02-21 09:30,21,835,836,834,834,48
20130701|2013-02-21 10:00,21,834,834,830,830,75
20130701|2013-02-21 10:30,21,830,832.25,830,831,66
20130701|2013-02-21 11:00,21,830.75,831,830,830.25,18
20130701|2013-02-21 11:30,21,830,831.75,828.75,831.75,61
20130701|2013-02-21 12:00,21,830.25,830.25,827.75,829,127
20130701|2013-02-21 12:30,21,829.5,829.5,829.5,829.5,2
20130701|2013-02-21 13:00,21,829.75,831.75,829.5,830,29
20130701|2013-02-21 13:30,21,830,830,826,827.75,37
20130701|2013-02-21 14:00,21,825.5,826.25,825.5,826.25,8
20130701|2013-02-21 17:00,22,826,828.75,825.5,828.25,13
20130701|2013-02-21 19:30,22,828,828,828,828,3
20130701|2013-02-21 22:30,22,828.25,828.25,828.25,828.25,1
20130701|2013-02-21 23:00,22,828,828,828,828,1
20130701|2013-02-21 23:30,22,828,828,828,828,1
20130701|2013-02-22 00:00,22,828.25,828.25,828.25,828.25,2
20130701|2013-02-22 00:30,22,828,828,828,828,2
20130701|2013-02-22 02:30,22,828.25,828.25,828.25,828.25,1
20130701|2013-02-22 03:00,22,828.75,829.25,828.75,829.25,6
20130701|2013-02-22 07:30,22,830.25,835.25,827.75,833.75,112
20130701|2013-02-22 08:00,22,834,834,834,834,1
20130701|2013-02-22 08:30,22,832,833.5,832,833.5,28
20130701|2013-02-22 09:00,22,832.5,834,832.5,832.75,29
20130701|2013-02-22 09:30,22,832.25,834,832,834,146
20130701|2013-02-22 10:00,22,834,835,833.5,835,32
20130701|2013-02-22 10:30,22,835,835,826,827.75,53
20130701|2013-02-22 11:00,22,830,830,826,826,13
20130701|2013-02-22 11:30,22,825.5,826.75,825.5,826.25,19
20130701|2013-02-22 12:00,22,826.5,828,826.5,828,41
20130701|2013-02-22 12:30,22,827,827.5,825.25,825.25,19
20130701|2013-02-22 13:00,22,825,825,822.25,823.5,49
20130701|2013-02-22 13:30,22,823.5,824.25,818.25,818.75,82
20130701|2013-02-24 17:00,25,820,820,819.25,819.25,6
20130701|2013-02-24 17:30,25,821.25,821.25,821.25,821.25,3
20130701|2013-02-24 18:30,25,821.25,822,821.25,822,5
20130701|2013-02-24 19:00,25,819.25,819.25,819.25,819.25,1
20130701|2013-02-24 20:00,25,818.5,818.5,818,818,4
20130701|2013-02-24 22:00,25,817.5,817.5,817.5,817.5,3
20130701|2013-02-24 22:30,25,817.5,817.75,817.5,817.75,2
20130701|2013-02-25 03:00,25,818.5,818.5,818.5,818.5,1
20130701|2013-02-25 03:30,25,817.75,817.75,817.75,817.75,1
20130701|2013-02-25 06:00,25,817.75,817.75,817.75,817.75,1
20130701|2013-02-25 07:00,25,817.75,817.75,817,817,12
20130701|2013-02-25 07:30,25,817,817,817,817,5
20130701|2013-02-25 08:30,25,817.25,817.25,817.25,817.25,3
20130701|2013-02-25 09:00,25,818.75,821.5,818.75,818.75,41
20130701|2013-02-25 09:30,25,818.75,819,816.5,818,41
20130701|2013-02-25 10:00,25,818,818,813,814,83
20130701|2013-02-25 10:30,25,813.5,814.5,812.25,813.5,98
20130701|2013-02-25 11:00,25,812,813.25,812,812.25,30
20130701|2013-02-25 11:30,25,812.5,813,812,812.75,12
20130701|2013-02-25 12:00,25,812.25,813,812,813,43
20130701|2013-02-25 12:30,25,813,813,811,811.75,60
20130701|2013-02-25 13:00,25,812,812,808.5,809,94
20130701|2013-02-25 13:30,25,808.25,809.25,804.25,804.5,99
20130701|2013-02-25 14:00,25,804.75,805,804.75,805,2
20130701|2013-02-25 17:00,26,805.25,806.5,805.25,806.5,5
20130701|2013-02-25 17:30,26,806.5,806.5,806.5,806.5,1
20130701|2013-02-25 19:00,26,806,806,806,806,2
20130701|2013-02-25 21:30,26,806,806,806,806,1
20130701|2013-02-25 22:30,26,805.25,805.25,805.25,805.25,3
20130701|2013-02-26 00:00,26,803,803,801.75,801.75,12
20130701|2013-02-26 01:00,26,800.75,801.25,800.75,801.25,2
20130701|2013-02-26 01:30,26,804,804,804,804,1
20130701|2013-02-26 02:00,26,804,804.25,802.5,803.5,9
20130701|2013-02-26 02:30,26,804,804.25,804,804.25,6
20130701|2013-02-26 03:00,26,804,804,804,804,2
20130701|2013-02-26 03:30,26,804.5,804.5,804,804,41
20130701|2013-02-26 04:00,26,804,804.25,804,804.25,12
20130701|2013-02-26 04:30,26,804,806,803.75,805.75,31
20130701|2013-02-26 06:30,26,805.25,805.25,805.25,805.25,4
20130701|2013-02-26 07:00,26,804.75,804.75,804,804,6
20130701|2013-02-26 08:00,26,803,804.75,803,804.75,7
20130701|2013-02-26 08:30,26,804.5,806,804.5,806,50
20130701|2013-02-26 09:00,26,805.75,810.5,805.5,810,91
20130701|2013-02-26 09:30,26,808,810.75,803.5,810.75,112
20130701|2013-02-26 10:00,26,809.5,810,807.75,807.75,32
20130701|2013-02-26 10:30,26,807.25,807.5,804.5,806,53
20130701|2013-02-26 11:00,26,806.25,806.5,806,806.5,7
20130701|2013-02-26 11:30,26,805.25,805.5,805.25,805.5,3
20130701|2013-02-26 12:00,26,805.25,806.25,805,805.25,7
20130701|2013-02-26 12:30,26,804.5,805.25,803.25,803.5,80
20130701|2013-02-26 13:00,26,804,806,803.75,806,34
20130701|2013-02-26 13:30,26,805.75,807,804.25,804.25,63
20130701|2013-02-26 14:00,26,803.75,807,803.75,807,49
20130701|2013-02-26 17:00,27,807.5,807.5,805.5,806,26
20130701|2013-02-26 17:30,27,805.5,805.5,805.5,805.5,2
20130701|2013-02-26 19:00,27,806.75,806.75,806.75,806.75,1
20130701|2013-02-26 20:30,27,805.75,805.75,805.75,805.75,1
20130701|2013-02-26 21:30,27,805.5,805.5,805.5,805.5,18
20130701|2013-02-27 00:00,27,807.75,807.75,807.75,807.75,1
20130701|2013-02-27 03:00,27,807,807,807,807,1
20130701|2013-02-27 05:00,27,808,808,807.75,807.75,5
20130701|2013-02-27 06:00,27,808.5,808.5,808.5,808.5,3
20130701|2013-02-27 07:00,27,809.5,810.5,809.5,810.5,4
20130701|2013-02-27 07:30,27,811,811.75,811,811.5,29
20130701|2013-02-27 08:00,27,812,815,812,813.25,78
20130701|2013-02-27 08:30,27,813.5,815,813.5,815,2
20130701|2013-02-27 09:00,27,815,815,814.5,815,9
20130701|2013-02-27 09:30,27,812.75,813.75,808.5,811,313
20130701|2013-02-27 10:00,27,810,813.25,810,813,58
20130701|2013-02-27 10:30,27,813,814.25,812.5,813.5,41
20130701|2013-02-27 11:00,27,812.25,813.25,811.5,812.25,59
20130701|2013-02-27 11:30,27,812.25,812.5,811,811.75,131
20130701|2013-02-27 12:00,27,811.75,812,810.75,811,108
20130701|2013-02-27 12:30,27,811,811.75,811,811.25,30
20130701|2013-02-27 13:00,27,810.25,810.75,806.75,807,232
20130701|2013-02-27 13:30,27,804.75,806,802.5,802.75,34
20130701|2013-02-27 17:00,28,804,805.75,804,805.75,6
20130701|2013-02-27 18:30,28,807,807.5,807,807.5,15
20130701|2013-02-27 19:00,28,808,808,808,808,2
20130701|2013-02-27 21:00,28,808,808,808,808,6
20130701|2013-02-27 21:30,28,808.5,808.5,808,808,3
20130701|2013-02-28 03:30,28,809.25,809.25,809.25,809.25,10
20130701|2013-02-28 06:30,28,811.5,811.5,810.75,811.25,71
20130701|2013-02-28 07:30,28,807.5,807.5,807.5,807.5,1
20130701|2013-02-28 08:30,28,811.25,812,811.25,812,3
20130701|2013-02-28 09:00,28,812,812.5,811,811,226
20130701|2013-02-28 09:30,28,811.75,815.75,810.75,813,58
20130701|2013-02-28 10:00,28,813,814.5,808.75,808.75,104
20130701|2013-02-28 10:30,28,809,810.75,807.75,810.5,177
20130701|2013-02-28 11:00,28,812.25,812.25,809.75,811.75,62
20130701|2013-02-28 11:30,28,811.25,811.25,809.75,809.75,4
20130701|2013-02-28 12:00,28,809.5,809.75,808.5,809.5,53
20130701|2013-02-28 12:30,28,809.25,809.5,808.25,808.25,11
20130701|2013-02-28 13:00,28,808.5,808.5,807.5,807.5,20
20130701|2013-02-28 13:30,28,807.75,809.25,805.25,808.5,109
20130701|2013-02-28 14:00,28,808,808,808,808,9
20130701|2013-02-28 17:00,1,807,808.75,807,807.75,12
20130701|2013-02-28 18:00,1,807.5,808.25,806.5,808.25,5
20130701|2013-02-28 19:00,1,808,808,808,808,1
20130701|2013-02-28 20:00,1,809.25,812,809.25,812,3
20130701|2013-02-28 21:30,1,810.75,810.75,810.75,810.75,5
20130701|2013-02-28 22:30,1,810,810,810,810,3
20130701|2013-02-28 23:00,1,811,811,811,811,32
20130701|2013-03-01 00:30,1,811.75,811.75,811.75,811.75,1
20130701|2013-03-01 01:00,1,811.5,811.5,811.5,811.5,27
20130701|2013-03-01 03:30,1,811.5,811.5,811.5,811.5,5
20130701|2013-03-01 04:30,1,808,808,808,808,3
20130701|2013-03-01 05:30,1,807.5,807.5,807.5,807.5,1
20130701|2013-03-01 06:00,1,807.5,807.75,807.25,807.25,9
20130701|2013-03-01 06:30,1,806.5,806.5,806.5,806.5,3
20130701|2013-03-01 07:00,1,807.75,809.75,807.75,809.75,15
20130701|2013-03-01 07:30,1,812.5,812.5,809.75,809.75,7
20130701|2013-03-01 08:00,1,806,806,806,806,4
20130701|2013-03-01 08:30,1,806,806,805,805,74
20130701|2013-03-01 09:00,1,808.5,808.5,806.5,808.25,53
20130701|2013-03-01 09:30,1,808.75,813.5,808.75,813.5,273
20130701|2013-03-01 10:00,1,813.5,814,809.75,809.75,25
20130701|2013-03-01 10:30,1,810.75,812,808.75,812,135
20130701|2013-03-01 11:00,1,811.75,816,811.5,814.25,49
20130701|2013-03-01 11:30,1,813.75,814.75,810.5,811.25,129
20130701|2013-03-01 12:00,1,809.5,810.5,808.75,810.5,69
20130701|2013-03-01 12:30,1,810.5,811.25,810,811,101
20130701|2013-03-01 13:00,1,809.75,810.5,809.5,810.5,142
20130701|2013-03-01 13:30,1,809.75,810.75,809.25,809.5,178
20130701|2013-03-01 14:00,1,809.5,809.5,809.5,809.5,51
20130701|2013-03-03 18:00,4,807.5,807.5,807.5,807.5,2
20130701|2013-03-03 18:30,4,807.25,807.25,807.25,807.25,1
20130701|2013-03-03 20:00,4,807,807,806.75,806.75,6
20130701|2013-03-03 21:00,4,805.5,805.5,805,805,5
20130701|2013-03-03 22:30,4,806.5,806.5,806.5,806.5,1
20130701|2013-03-04 00:30,4,806,806,806,806,1
20130701|2013-03-04 02:30,4,805,805,805,805,1
20130701|2013-03-04 03:30,4,806,806,806,806,2
20130701|2013-03-04 04:00,4,806.5,807,806.5,807,3
20130701|2013-03-04 05:30,4,806.75,807,806.75,807,4
20130701|2013-03-04 06:00,4,805,805,805,805,1
20130701|2013-03-04 06:30,4,805.25,805.25,805.25,805.25,2
20130701|2013-03-04 07:00,4,804.75,804.75,803.5,803.5,8
20130701|2013-03-04 07:30,4,803.5,804,803.25,804,3
20130701|2013-03-04 08:00,4,803.5,803.5,803.5,803.5,1
20130701|2013-03-04 08:30,4,803.25,804.25,803.25,804,31
20130701|2013-03-04 09:00,4,803.5,804,803,803.5,20
20130701|2013-03-04 09:30,4,803.5,803.75,800,800.75,110
20130701|2013-03-04 10:00,4,800.5,801.5,798.5,799.25,175
20130701|2013-03-04 10:30,4,799.75,800.25,794.5,794.75,268
20130701|2013-03-04 11:00,4,795,796,794,796,47
20130701|2013-03-04 11:30,4,796,797,796,797,8
20130701|2013-03-04 12:00,4,796.5,796.75,796.5,796.75,135
20130701|2013-03-04 12:30,4,797.5,799,797.5,798,129
20130701|2013-03-04 13:00,4,800.25,800.75,799.5,800,87
20130701|2013-03-04 13:30,4,800,800.5,794.75,794.75,276
20130701|2013-03-04 14:00,4,794.75,794.75,794.75,794.75,12
20130701|2013-03-04 17:00,5,796.25,796.25,796.25,796.25,1
20130701|2013-03-04 18:00,5,796,796,796,796,2
20130701|2013-03-04 19:00,5,795.75,797.75,795.75,797.75,7
20130701|2013-03-04 19:30,5,796,796.75,796,796.75,4
20130701|2013-03-04 20:30,5,796.75,796.75,796.75,796.75,3
20130701|2013-03-05 00:00,5,796.25,796.5,796.25,796.25,3
20130701|2013-03-05 00:30,5,795.75,796.5,795.5,795.5,11
20130701|2013-03-05 01:00,5,795.75,796.75,795.75,796.25,7
20130701|2013-03-05 02:00,5,798,798,798,798,1
20130701|2013-03-05 02:30,5,798,798,798,798,1
20130701|2013-03-05 04:00,5,798,798,798,798,1
20130701|2013-03-05 09:00,5,798.75,799.75,798.75,799,5
20130701|2013-03-05 09:30,5,799.25,801.25,797.75,800.5,80
20130701|2013-03-05 10:00,5,799.5,800.25,799,799.75,39
20130701|2013-03-05 10:30,5,799,799.5,796.75,797.75,106
20130701|2013-03-05 11:00,5,797.5,799.25,797.5,799.25,24
20130701|2013-03-05 11:30,5,799.75,800,798,798.25,37
20130701|2013-03-05 12:00,5,798,798.25,798,798,6
20130701|2013-03-05 12:30,5,798.5,799.25,797.25,797.25,56
20130701|2013-03-05 13:00,5,797.25,797.25,795.75,796.25,26
20130701|2013-03-05 13:30,5,795.5,801.25,795.5,800.75,77
20130701|2013-03-05 17:00,6,800.5,800.75,800,800,7
20130701|2013-03-05 20:00,6,799.5,799.5,799.5,799.5,4
20130701|2013-03-05 21:00,6,799.75,799.75,799.75,799.75,8
20130701|2013-03-06 01:00,6,798.75,798.75,798.75,798.75,2
20130701|2013-03-06 02:00,6,798.25,798.25,798.25,798.25,1
20130701|2013-03-06 02:30,6,798,798,797.75,797.75,16
20130701|2013-03-06 03:00,6,797.75,797.75,797.75,797.75,1
20130701|2013-03-06 06:00,6,796.75,796.75,796.75,796.75,5
20130701|2013-03-06 07:00,6,796,796.25,796,796.25,6
20130701|2013-03-06 07:30,6,796.25,796.25,793.75,795.25,34
20130701|2013-03-06 08:30,6,795.25,795.25,792.75,792.75,27
20130701|2013-03-06 09:00,6,792.75,792.75,790.75,791,97
20130701|2013-03-06 09:30,6,792.25,796.25,790.5,795,37
20130701|2013-03-06 10:00,6,794.5,794.5,787,787,86
20130701|2013-03-06 10:30,6,787.5,788.25,786.5,787,84
20130701|2013-03-06 11:00,6,787.25,787.25,785.5,785.75,89
20130701|2013-03-06 11:30,6,785.75,786,783,783.75,234
20130701|2013-03-06 12:00,6,783.5,784,782.5,783.75,71
20130701|2013-03-06 12:30,6,783.5,784,782.75,784,15
20130701|2013-03-06 13:00,6,784,786,784,785.25,121
20130701|2013-03-06 13:30,6,785.75,787.25,781.75,781.75,191
20130701|2013-03-06 14:00,6,781.75,781.75,779.75,779.75,91
20130701|2013-03-06 17:00,7,785.25,785.5,784.25,784.75,30
20130701|2013-03-06 17:30,7,784.25,784.25,784.25,784.25,3
20130701|2013-03-06 18:00,7,785.75,787,785.75,785.75,13
20130701|2013-03-06 18:30,7,785.75,785.75,785.75,785.75,3
20130701|2013-03-06 19:00,7,788,788.5,788,788.5,5
20130701|2013-03-06 20:00,7,787.75,787.75,787.75,787.75,7
20130701|2013-03-06 20:30,7,788.25,789,788.25,789,5
20130701|2013-03-06 22:30,7,789.75,790.5,789.75,790.5,3
20130701|2013-03-06 23:30,7,790.5,791,790.5,791,3
20130701|2013-03-07 00:00,7,791.25,793,791.25,793,10
20130701|2013-03-07 00:30,7,793,793,793,793,3
20130701|2013-03-07 01:00,7,792,792,791.25,791.25,16
20130701|2013-03-07 01:30,7,791.5,791.5,791.25,791.25,5
20130701|2013-03-07 02:30,7,793,793.25,793,793.25,4
20130701|2013-03-07 03:00,7,793.75,793.75,793.75,793.75,3
20130701|2013-03-07 03:30,7,793,793,793,793,1
20130701|2013-03-07 04:30,7,790.75,790.75,790.75,790.75,1
20130701|2013-03-07 05:30,7,791,791,790,790,8
20130701|2013-03-07 06:00,7,790.5,792,790.5,792,4
20130701|2013-03-07 06:30,7,792,792,790,791.25,122
20130701|2013-03-07 07:00,7,791.5,791.5,790.5,790.75,33
20130701|2013-03-07 07:30,7,790.5,792,790,792,30
20130701|2013-03-07 08:00,7,791.25,793,791.25,793,4
20130701|2013-03-07 09:00,7,790.75,792.5,790.75,792.25,12
20130701|2013-03-07 09:30,7,789.75,793.5,788,790,229
20130701|2013-03-07 10:00,7,790.5,790.5,787,787.5,125
20130701|2013-03-07 10:30,7,787.25,788,784.75,784.75,301
20130701|2013-03-07 11:00,7,784.5,787,784.5,787,101
20130701|2013-03-07 11:30,7,786.25,786.5,785.75,786.25,105
20130701|2013-03-07 12:00,7,787,787.75,786.25,787.75,26
20130701|2013-03-07 12:30,7,788,790.25,788,790.25,24
20130701|2013-03-07 13:00,7,789.75,793.5,789.75,793,139
20130701|2013-03-07 13:30,7,792.25,795.75,791,795.75,206
20130701|2013-03-07 14:00,7,795.5,795.5,795,795,4
20130701|2013-03-07 17:30,8,794.5,794.75,794.5,794.75,12
20130701|2013-03-07 19:00,8,795.25,795.25,795.25,795.25,5
20130701|2013-03-07 23:00,8,795,795,795,795,2
20130701|2013-03-07 23:30,8,795,795,795,795,6
20130701|2013-03-08 00:00,8,795,795,795,795,6
20130701|2013-03-08 02:30,8,795,795,795,795,2
20130701|2013-03-08 03:30,8,795,795,795,795,4
20130701|2013-03-08 04:30,8,795.25,796.25,795,796.25,4
20130701|2013-03-08 05:00,8,796,796.5,796,796.5,2
20130701|2013-03-08 05:30,8,797,797,795.5,796.25,4
20130701|2013-03-08 06:00,8,795,795,795,795,4
20130701|2013-03-08 06:30,8,796.5,796.5,795,795.25,6
20130701|2013-03-08 07:00,8,795,795,795,795,2
20130701|2013-03-08 07:30,8,795.75,796,795,795,17
20130701|2013-03-08 08:00,8,795,795.25,794,794,32
20130701|2013-03-08 08:30,8,794.75,794.75,793.25,793.25,13
20130701|2013-03-08 09:00,8,793.5,795,793.5,794.25,19
20130701|2013-03-08 09:30,8,794.75,795,792,794.25,105
20130701|2013-03-08 10:00,8,792.75,793,791.75,791.75,78
20130701|2013-03-08 10:30,8,791.75,795.5,790.75,793.25,98
20130701|2013-03-08 11:00,8,793,798,785.75,789,186
20130701|2013-03-08 11:30,8,788,791,787.75,788.5,78
20130701|2013-03-08 12:00,8,789.5,792.25,789,792.25,48
20130701|2013-03-08 12:30,8,793,793,790.5,790.5,19
20130701|2013-03-08 13:00,8,789.75,789.75,789,789.75,9
20130701|2013-03-08 13:30,8,790.25,792.5,790.25,790.5,81
20130701|2013-03-10 17:00,11,792.5,792.75,790,791.5,20
20130701|2013-03-10 17:30,11,791.5,791.5,791.5,791.5,15
20130701|2013-03-10 20:30,11,794.5,795,794.25,794.5,16
20130701|2013-03-10 21:00,11,795,795,795,795,8
20130701|2013-03-10 21:30,11,795,795,795,795,12
20130701|2013-03-11 01:00,11,793.5,793.5,793.5,793.5,1
20130701|2013-03-11 02:00,11,792.5,794,792.5,794,2
20130701|2013-03-11 02:30,11,791.5,791.5,791.5,791.5,3
20130701|2013-03-11 04:00,11,792.25,792.25,791.5,791.5,5
20130701|2013-03-11 04:30,11,791.5,791.5,791.5,791.5,5
20130701|2013-03-11 07:30,11,791.5,792,791.5,791.5,10
20130701|2013-03-11 08:00,11,792,792,790,790,22
20130701|2013-03-11 08:30,11,791.25,791.25,789,789,28
20130701|2013-03-11 09:00,11,790,790,790,790,1
20130701|2013-03-11 09:30,11,790,790.75,789,789.75,74
20130701|2013-03-11 10:00,11,790,792.25,789.25,792.25,108
20130701|2013-03-11 10:30,11,792.75,795,792.75,794.5,60
20130701|2013-03-11 11:00,11,795.5,798.25,795,797.5,39
20130701|2013-03-11 11:30,11,795,795.25,793,793.75,23
20130701|2013-03-11 12:00,11,793.5,794.75,793.5,794.25,62
20130701|2013-03-11 12:30,11,796,797.25,795,796,19
20130701|2013-03-11 13:00,11,795.25,795.25,793.75,794.5,55
20130701|2013-03-11 13:30,11,794,794,790,791.75,127
20130701|2013-03-11 14:00,11,792,792,791.25,791.25,20
20130701|2013-03-11 17:00,12,792,792.5,790.25,791,48
20130701|2013-03-11 17:30,12,790.5,790.75,790.5,790.75,9
20130701|2013-03-11 19:00,12,791,791,791,791,1
20130701|2013-03-11 21:00,12,790.25,790.25,790.25,790.25,8
20130701|2013-03-11 23:00,12,791.5,791.5,791.25,791.25,8
20130701|2013-03-11 23:30,12,791.25,791.25,791.25,791.25,3
20130701|2013-03-12 00:00,12,791.25,791.5,791.25,791.5,16
20130701|2013-03-12 00:30,12,791.5,791.5,791.5,791.5,3
20130701|2013-03-12 01:00,12,791.5,791.5,791,791.5,16
20130701|2013-03-12 01:30,12,791,791,791,791,9
20130701|2013-03-12 02:30,12,790,790,790,790,2
20130701|2013-03-12 06:00,12,789,789,789,789,1
20130701|2013-03-12 08:00,12,792.25,792.25,792.25,792.25,5
20130701|2013-03-12 08:30,12,792.5,792.5,788,788,13
20130701|2013-03-12 09:00,12,791.5,791.75,790.75,790.75,16
20130701|2013-03-12 09:30,12,790,793.75,790,792.25,137
20130701|2013-03-12 10:00,12,792,792,790,791.5,50
20130701|2013-03-12 10:30,12,790,792.5,789.5,790.5,27
20130701|2013-03-12 11:00,12,791,791.25,790.75,791.25,21
20130701|2013-03-12 11:30,12,792.5,793.25,792.5,793.25,7
20130701|2013-03-12 12:00,12,793,793.5,792.75,793.5,51
20130701|2013-03-12 12:30,12,793,793,789.75,790,118
20130701|2013-03-12 13:00,12,790,790.75,789.75,790.75,95
20130701|2013-03-12 13:30,12,790.75,791.5,787.75,788,166
20130701|2013-03-12 14:00,12,787.75,788.25,787.75,788.25,15
20130701|2013-03-12 17:00,13,788.5,788.75,787.5,788,13
20130701|2013-03-12 17:30,13,788.25,788.25,788,788.25,47
20130701|2013-03-12 18:30,13,788,788,788,788,2
20130701|2013-03-12 19:00,13,787.75,787.75,787.75,787.75,4
20130701|2013-03-12 23:00,13,787.25,787.25,786.75,787.25,18
20130701|2013-03-12 23:30,13,787.25,787.25,786.75,786.75,7
20130701|2013-03-13 01:00,13,786,786,786,786,5
20130701|2013-03-13 01:30,13,786,786,785.25,786,35
20130701|2013-03-13 02:00,13,786,786.5,786,786.5,10
20130701|2013-03-13 02:30,13,786.75,787.75,786.75,787.75,22
20130701|2013-03-13 05:30,13,789.5,789.5,789.5,789.5,1
20130701|2013-03-13 06:30,13,788.75,788.75,788.75,788.75,1
20130701|2013-03-13 07:00,13,789.5,790,789.5,789.5,17
20130701|2013-03-13 08:00,13,787.75,787.75,786.75,786.75,27
20130701|2013-03-13 08:30,13,786.75,786.75,785.75,785.75,27
20130701|2013-03-13 09:00,13,785,785.25,784.25,784.25,48
20130701|2013-03-13 09:30,13,784,784.5,783,784.5,189
20130701|2013-03-13 10:00,13,783.75,784.5,783,783,21
20130701|2013-03-13 10:30,13,784.25,785.75,784,785.5,106
20130701|2013-03-13 11:00,13,785.5,789,785.5,789,47
20130701|2013-03-13 11:30,13,789,791.75,789,789.5,29
20130701|2013-03-13 12:00,13,788.25,790.25,788.25,790,24
20130701|2013-03-13 12:30,13,789.75,790,785.5,785.5,21
20130701|2013-03-13 13:00,13,785.5,786.75,784.25,786.75,44
20130701|2013-03-13 13:30,13,786.5,796.5,786.5,796.25,241
20130701|2013-03-13 14:00,13,795.25,795.25,795,795,3
20130701|2013-03-13 17:00,14,795,795,792.25,794.75,5
20130701|2013-03-13 17:30,14,794.25,794.25,793.25,793.25,4
20130701|2013-03-13 18:00,14,793.5,795.25,793.5,795.25,9
20130701|2013-03-13 18:30,14,794.5,794.5,794.5,794.5,1
20130701|2013-03-13 19:00,14,794.25,794.25,794.25,794.25,1
20130701|2013-03-13 20:00,14,794.75,795,794.75,795,20
20130701|2013-03-13 20:30,14,794.25,794.75,794.25,794.25,3
20130701|2013-03-13 23:00,14,793,793,793,793,1
20130701|2013-03-13 23:30,14,792.75,792.75,792.75,792.75,5
20130701|2013-03-14 00:30,14,793,793.25,793,793,19
20130701|2013-03-14 03:00,14,793.75,793.75,793.5,793.75,10
20130701|2013-03-14 03:30,14,794,794.25,793.75,794.25,17
20130701|2013-03-14 04:00,14,794.25,794.75,794,794,43
20130701|2013-03-14 06:30,14,794.75,794.75,794.75,794.75,1
20130701|2013-03-14 07:00,14,794.75,795.5,794.75,795.5,20
20130701|2013-03-14 07:30,14,795,796,794,794.25,27
20130701|2013-03-14 08:00,14,796,796,793.75,793.75,4
20130701|2013-03-14 08:30,14,796.25,796.5,796.25,796.5,10
20130701|2013-03-14 09:00,14,797,799.75,797,799.75,36
20130701|2013-03-14 09:30,14,799.5,801.75,797.25,797.75,153
20130701|2013-03-14 10:00,14,799,800.5,798.5,800.5,80
20130701|2013-03-14 10:30,14,800.5,801.75,800,801,138
20130701|2013-03-14 11:00,14,800,800.75,799,799.5,74
20130701|2013-03-14 11:30,14,799.25,800.5,799,799.25,26
20130701|2013-03-14 12:00,14,800,800.75,800,800.75,30
20130701|2013-03-14 12:30,14,800.5,801.25,800.5,800.75,23
20130701|2013-03-14 13:00,14,801,801,799,799,36
20130701|2013-03-14 13:30,14,800,800.25,798.75,800,216
20130701|2013-03-14 17:00,15,799.75,800.5,799.75,800.5,25
20130701|2013-03-14 21:30,15,799.75,799.75,799.75,799.75,2
20130701|2013-03-14 23:30,15,798,798,798,798,6
20130701|2013-03-15 00:30,15,797.25,797.25,797.25,797.25,9
20130701|2013-03-15 01:00,15,797.25,797.25,796.5,796.5,6
20130701|2013-03-15 01:30,15,796.75,796.75,796.75,796.75,3
20130701|2013-03-15 02:00,15,796.25,796.25,796.25,796.25,4
20130701|2013-03-15 02:30,15,796,796,796,796,1
20130701|2013-03-15 03:00,15,795,795,795,795,17
20130701|2013-03-15 04:00,15,794,794,794,794,5
20130701|2013-03-15 06:30,15,796.5,796.5,796.5,796.5,1
20130701|2013-03-15 07:00,15,797.5,797.5,797.5,797.5,1
20130701|2013-03-15 08:00,15,798.75,798.75,798.75,798.75,2
20130701|2013-03-15 09:00,15,797.75,799,797.75,798,55
20130701|2013-03-15 09:30,15,795.5,797.5,794.5,795.5,245
20130701|2013-03-15 10:00,15,796.75,797.5,795.5,795.75,262
20130701|2013-03-15 10:30,15,795,796.5,795,796,18
20130701|2013-03-15 11:00,15,797.75,799,797.5,798.25,17
20130701|2013-03-15 11:30,15,797.5,797.5,794.75,794.75,17
20130701|2013-03-15 12:00,15,793.25,796,793.25,796,21
20130701|2013-03-15 12:30,15,794.25,795.25,794.25,794.75,12
20130701|2013-03-15 13:00,15,794.5,795,794,794.5,7
20130701|2013-03-15 13:30,15,796,796.75,795.25,796.5,31
20130701|2013-03-15 14:00,15,796.25,796.5,796.25,796.5,10
20130701|2013-03-17 17:00,18,795.75,796.25,792.25,792.25,69
20130701|2013-03-17 20:00,18,791,791,791,791,2
20130701|2013-03-17 20:30,18,790.5,790.5,790.5,790.5,1
20130701|2013-03-17 21:00,18,790.5,790.5,790.5,790.5,1
20130701|2013-03-18 01:00,18,791.5,791.5,791.5,791.5,5
20130701|2013-03-18 02:30,18,791.75,792.25,791.75,792.25,12
20130701|2013-03-18 03:00,18,792.25,792.5,792.25,792.5,5
20130701|2013-03-18 07:30,18,790.25,790.25,790.25,790.25,11
20130701|2013-03-18 08:00,18,790.5,790.5,790.5,790.5,1
20130701|2013-03-18 08:30,18,790.75,791,790.25,791,26
20130701|2013-03-18 09:00,18,791,791.75,790,791.75,50
20130701|2013-03-18 09:30,18,791.75,792,783.75,785.5,270
20130701|2013-03-18 10:00,18,785,785,784.25,784.75,64
20130701|2013-03-18 10:30,18,784.75,785.25,784,784.5,77
20130701|2013-03-18 11:00,18,784,785,784,784,14
20130701|2013-03-18 11:30,18,784,786,784,786,10
20130701|2013-03-18 12:00,18,786,788,786,788,60
20130701|2013-03-18 12:30,18,788.25,788.25,786.75,786.75,3
20130701|2013-03-18 13:00,18,786.25,787.25,785.75,787,82
20130701|2013-03-18 13:30,18,786.75,789.5,786.75,789.25,135
20130701|2013-03-18 14:00,18,788.75,788.75,788.75,788.75,3
20130701|2013-03-18 17:00,19,788.5,788.5,788,788,10
20130701|2013-03-19 04:30,19,789,789,789,789,1
20130701|2013-03-19 05:30,19,790,790.25,790,790.25,4
20130701|2013-03-19 06:30,19,790.25,790.25,790.25,790.25,1
20130701|2013-03-19 07:00,19,789.25,789.25,789.25,789.25,2
20130701|2013-03-19 08:00,19,788.25,788.5,788.25,788.5,305
20130701|2013-03-19 08:30,19,789.25,790.5,789.25,790.25,134
20130701|2013-03-19 09:00,19,790.5,790.75,790.5,790.5,22
20130701|2013-03-19 09:30,19,788.5,799.75,788.5,799.75,81
20130701|2013-03-19 10:00,19,798.25,798.25,796.5,796.5,11
20130701|2013-03-19 10:30,19,796.5,797.25,795,795,35
20130701|2013-03-19 11:00,19,795,796.5,795,796,12
20130701|2013-03-19 11:30,19,796.75,796.75,796.75,796.75,1
20130701|2013-03-19 12:00,19,796.75,796.75,796.75,796.75,3
20130701|2013-03-19 12:30,19,796.25,796.25,796.25,796.25,1
20130701|2013-03-19 13:00,19,796.5,797.5,796.5,796.5,14
20130701|2013-03-19 13:30,19,797,799,796.75,797.5,83
20130701|2013-03-19 14:00,19,797.25,797.25,797.25,797.25,5
20130701|2013-03-19 17:00,20,797.75,798,797.5,797.5,6
20130701|2013-03-19 17:30,20,798,799,797.75,799,52
20130701|2013-03-19 18:00,20,799.5,799.75,799.5,799.75,10
20130701|2013-03-19 19:00,20,799.75,799.75,799.75,799.75,6
20130701|2013-03-19 19:30,20,801,802.25,801,802.25,14
20130701|2013-03-19 20:30,20,802.25,802.25,802.25,802.25,2
20130701|2013-03-19 21:00,20,802,802.25,802,802.25,5
20130701|2013-03-19 22:00,20,802,802,802,802,1
20130701|2013-03-20 04:00,20,802.5,802.5,802.5,802.5,2
20130701|2013-03-20 04:30,20,803.75,803.75,803.75,803.75,2
20130701|2013-03-20 05:00,20,804,804,804,804,4
20130701|2013-03-20 07:30,20,804.5,804.5,804,804,3
20130701|2013-03-20 08:00,20,803.25,803.25,802.25,802.25,7
20130701|2013-03-20 08:30,20,801.75,802,800,800,24
20130701|2013-03-20 09:00,20,801,802,801,801.75,8
20130701|2013-03-20 09:30,20,802.75,803.25,798.25,798.25,29
20130701|2013-03-20 10:00,20,800.25,800.5,799.75,799.75,10
20130701|2013-03-20 10:30,20,800,801.75,799,801.75,12
20130701|2013-03-20 11:00,20,802.25,803,802.25,803,32
20130701|2013-03-20 11:30,20,803,803,801.75,802,190
20130701|2013-03-20 12:00,20,801.75,804.25,801.75,803.5,64
20130701|2013-03-20 12:30,20,803.5,804.5,803.25,804.25,20
20130701|2013-03-20 13:00,20,804.5,808,804.25,807,108
20130701|2013-03-20 13:30,20,806.75,809.5,806.5,809,128
20130701|2013-03-20 17:00,21,809,809,805.25,805.25,10
20130701|2013-03-20 19:00,21,804.75,804.75,804.5,804.75,24
20130701|2013-03-21 01:00,21,807.5,807.5,807.25,807.25,3
20130701|2013-03-21 03:30,21,807.5,807.5,807.5,807.5,1
20130701|2013-03-21 04:00,21,807.75,807.75,807.75,807.75,2
20130701|2013-03-21 05:00,21,807.75,807.75,807.75,807.75,3
20130701|2013-03-21 05:30,21,807.25,807.25,806.5,806.5,7
20130701|2013-03-21 06:30,21,804,804,803.5,803.5,10
20130701|2013-03-21 07:00,21,803.5,803.5,803.5,803.5,6
20130701|2013-03-21 08:00,21,804,804,803.5,803.5,21
20130701|2013-03-21 08:30,21,803.5,805.75,803.5,805.75,25
20130701|2013-03-21 09:30,21,802.75,805,802,805,24
20130701|2013-03-21 10:00,21,804,805,801.75,803,18
20130701|2013-03-21 10:30,21,804,804,801.75,802,12
20130701|2013-03-21 11:00,21,802,804.5,802,804,15
20130701|2013-03-21 11:30,21,803.75,804,803.5,803.5,34
20130701|2013-03-21 12:00,21,804,804,802.5,802.5,4
20130701|2013-03-21 12:30,21,802,804,801.75,804,86
20130701|2013-03-21 13:00,21,803,805.75,803,805.25,72
20130701|2013-03-21 13:30,21,804.75,805.75,802,802,120
20130701|2013-03-21 17:00,22,802.25,803,802,802,5
20130701|2013-03-21 17:30,22,802,802,802,802,1
20130701|2013-03-21 18:00,22,801.75,801.75,801.75,801.75,1
20130701|2013-03-21 19:30,22,801.75,801.75,801.75,801.75,3
20130701|2013-03-21 20:00,22,801.75,801.75,801.75,801.75,5
20130701|2013-03-21 20:30,22,801.75,801.75,801.5,801.5,9
20130701|2013-03-21 23:30,22,801.75,801.75,801.5,801.5,8
20130701|2013-03-22 04:30,22,801.25,801.25,801,801,4
20130701|2013-03-22 05:00,22,801,801,801,801,3
20130701|2013-03-22 05:30,22,801,802,801,802,7
20130701|2013-03-22 06:00,22,802.25,802.25,802.25,802.25,1
20130701|2013-03-22 07:30,22,801.5,801.5,801,801,11
20130701|2013-03-22 08:30,22,802.5,802.5,802.5,802.5,3
20130701|2013-03-22 09:00,22,802,802.5,800.75,802,45
20130701|2013-03-22 09:30,22,801.25,801.5,798,798.25,58
20130701|2013-03-22 10:00,22,799,799,793.5,795.75,105
20130701|2013-03-22 10:30,22,796.5,799.5,796.5,798.75,41
20130701|2013-03-22 11:00,22,799.25,800.5,798.75,800,58
20130701|2013-03-22 11:30,22,799.5,802,799.5,802,41
20130701|2013-03-22 12:00,22,800.25,802.5,800.25,802.5,14
20130701|2013-03-22 12:30,22,802.25,804.5,802.25,804,73
20130701|2013-03-22 13:00,22,804,805,803.75,803.75,22
20130701|2013-03-22 13:30,22,803.5,808,803.5,806.75,163
20130701|2013-03-24 17:00,25,806.75,806.75,805,805,9
20130701|2013-03-24 18:30,25,804.75,804.75,804.5,804.5,3
20130701|2013-03-24 22:30,25,804.25,804.25,804.25,804.25,2
20130701|2013-03-25 02:00,25,804.75,804.75,804.75,804.75,1
20130701|2013-03-25 07:00,25,805,805,805,805,2
20130701|2013-03-25 07:30,25,804,804,804,804,2
20130701|2013-03-25 08:00,25,803,803,803,803,1
20130701|2013-03-25 08:30,25,802.5,802.5,801.25,801.25,4
20130701|2013-03-25 09:00,25,802,802.75,801.75,802.25,11
20130701|2013-03-25 09:30,25,802.25,806.5,801.5,806.25,87
20130701|2013-03-25 10:00,25,805,806.5,803.5,804.5,60
20130701|2013-03-25 10:30,25,803.75,805,803,804.75,71
20130701|2013-03-25 11:00,25,804.75,810,804.5,810,279
20130701|2013-03-25 11:30,25,809,809,806.5,806.5,11
20130701|2013-03-25 12:00,25,805.25,806.5,802.75,803.25,20
20130701|2013-03-25 12:30,25,803.75,804,803,803.5,33
20130701|2013-03-25 13:00,25,803.5,804.25,802.5,803.5,61
20130701|2013-03-25 13:30,25,803.75,806,802.75,803.25,55
20130701|2013-03-25 14:00,25,803.5,803.5,803.5,803.5,4
20130701|2013-03-25 17:00,26,803.75,804.5,803.75,804.5,6
20130701|2013-03-25 19:00,26,804.5,805,804.5,805,4
20130701|2013-03-25 20:00,26,804.75,804.75,804.75,804.75,2
20130701|2013-03-25 22:30,26,804.5,804.5,804.5,804.5,3
20130701|2013-03-26 01:00,26,805,805.25,805,805.25,11
20130701|2013-03-26 02:30,26,805.25,805.25,805.25,805.25,1
20130701|2013-03-26 03:00,26,805,805,804.25,804.25,3
20130701|2013-03-26 03:30,26,804.5,804.5,804.5,804.5,3
20130701|2013-03-26 04:00,26,805.5,805.5,805.5,805.5,1
20130701|2013-03-26 04:30,26,805.5,805.5,805.5,805.5,3
20130701|2013-03-26 05:00,26,806.5,806.5,806.5,806.5,5
20130701|2013-03-26 05:30,26,806.5,808,806.5,808,37
20130701|2013-03-26 07:00,26,807.25,807.75,807.25,807.75,13
20130701|2013-03-26 07:30,26,807,807.25,805.75,805.75,4
20130701|2013-03-26 08:00,26,805.75,807.5,805.75,806.75,109
20130701|2013-03-26 08:30,26,806.5,806.75,806.25,806.5,305
20130701|2013-03-26 09:00,26,806.5,808.5,806.5,808.5,21
20130701|2013-03-26 09:30,26,808.5,809,803.75,805.75,176
20130701|2013-03-26 10:00,26,804.75,807,804.5,807,106
20130701|2013-03-26 10:30,26,806.75,808.25,805.5,808.25,193
20130701|2013-03-26 11:00,26,809.75,809.75,808,808,84
20130701|2013-03-26 11:30,26,806.25,806.5,804.25,804.25,9
20130701|2013-03-26 12:00,26,804.5,805.25,804.25,804.75,71
20130701|2013-03-26 12:30,26,805.25,806,804.75,806,31
20130701|2013-03-26 13:00,26,806.25,808,806.25,807,61
20130701|2013-03-26 13:30,26,808,812.5,808,810.5,95
20130701|2013-03-26 18:30,27,808,808,808,808,3
20130701|2013-03-26 19:00,27,808.5,808.5,808.5,808.5,2
20130701|2013-03-26 21:30,27,808.25,808.25,808.25,808.25,2
20130701|2013-03-27 02:30,27,810,810,810,810,1
20130701|2013-03-27 03:00,27,809.5,809.5,809.5,809.5,1
20130701|2013-03-27 05:30,27,809.75,809.75,809.75,809.75,2
20130701|2013-03-27 06:00,27,810,810,810,810,3
20130701|2013-03-27 07:30,27,810,810,810,810,1
20130701|2013-03-27 08:00,27,810.75,811.5,810.75,811.25,21
20130701|2013-03-27 08:30,27,809,809.75,807.75,809.75,69
20130701|2013-03-27 09:00,27,808.75,810,808.5,810,95
20130701|2013-03-27 09:30,27,810,814,810,813.75,135
20130701|2013-03-27 10:00,27,813.5,814.75,813.5,813.75,45
20130701|2013-03-27 10:30,27,813.75,815.25,813.75,815,29
20130701|2013-03-27 11:00,27,814.75,816,814.5,815.75,113
20130701|2013-03-27 11:30,27,816,817,815,815,236
20130701|2013-03-27 12:00,27,815.75,815.75,815.5,815.75,13
20130701|2013-03-27 12:30,27,815.75,816.75,815,816,55
20130701|2013-03-27 13:00,27,816.25,816.5,814.25,814.25,36
20130701|2013-03-27 13:30,27,814.5,815.75,811,811,157
20130701|2013-03-27 17:00,28,812.5,813,812,812,21
20130701|2013-03-27 18:00,28,812.5,812.5,812.5,812.5,2
20130701|2013-03-27 19:30,28,813,813,813,813,7
20130701|2013-03-27 23:00,28,814.5,814.5,814.5,814.5,5
20130701|2013-03-27 23:30,28,815,815,815,815,2
20130701|2013-03-28 01:30,28,815,815,815,815,3
20130701|2013-03-28 02:00,28,815.5,815.75,815.5,815.75,4
20130701|2013-03-28 03:30,28,815.75,815.75,815.75,815.75,3
20130701|2013-03-28 04:00,28,815.75,815.75,815,815,6
20130701|2013-03-28 07:00,28,816.75,816.75,816.75,816.75,4
20130701|2013-03-28 08:00,28,814.75,814.75,814.25,814.25,5
20130701|2013-03-28 08:30,28,814,814,814,814,1
20130701|2013-03-28 09:00,28,814,814.25,813.5,814.25,24
20130701|2013-03-28 09:30,28,813.75,814,806,807,108
20130701|2013-03-28 10:00,28,806.75,806.75,801.5,801.75,41
20130701|2013-03-28 10:30,28,802.75,807.5,802.25,807.5,108
20130701|2013-03-28 11:00,28,807,807,776,780.75,399
20130701|2013-03-28 11:30,28,780,780,772.75,772.75,311
20130701|2013-03-28 12:00,28,773,778.75,772.75,778.5,82
20130701|2013-03-28 12:30,28,778.5,778.5,776,776,44
20130701|2013-03-28 13:00,28,775.75,779,775.75,778.75,61
20130701|2013-03-28 13:30,28,779,782,779,779.5,198
20130701|2013-03-28 14:00,28,777.5,782.5,777.5,782.5,15
20130701|2013-03-31 17:00,1,781,781,780.5,780.5,8
20130701|2013-03-31 17:30,1,779.5,779.5,779.5,779.5,1
20130701|2013-03-31 20:00,1,780,780,779.75,779.75,10
20130701|2013-03-31 20:30,1,779.25,779.25,779,779,3
20130701|2013-03-31 21:00,1,779,779,779,779,1
20130701|2013-03-31 21:30,1,779,779,779,779,3
20130701|2013-03-31 22:00,1,779,779,779,779,2
20130701|2013-04-01 00:30,1,777.75,777.75,774.5,776.75,25
20130701|2013-04-01 01:00,1,775.25,775.5,775.25,775.5,11
20130701|2013-04-01 01:30,1,775.5,775.5,775.5,775.5,16
20130701|2013-04-01 02:00,1,774.75,775.25,774.75,775.25,2
20130701|2013-04-01 02:30,1,773.25,773.25,772.75,773,17
20130701|2013-04-01 03:00,1,773,773,773,773,3
20130701|2013-04-01 03:30,1,773,773,773,773,6
20130701|2013-04-01 04:00,1,773,773,773,773,5
20130701|2013-04-01 06:00,1,774,774.25,774,774.25,48
20130701|2013-04-01 06:30,1,774.25,775.25,774.25,775.25,11
20130701|2013-04-01 07:00,1,776.25,776.75,776,776.75,9
20130701|2013-04-01 08:00,1,776,776.25,776,776.25,12
20130701|2013-04-01 08:30,1,776,776.5,776,776.25,48
20130701|2013-04-01 09:00,1,775.75,776,772,772,63
20130701|2013-04-01 09:30,1,773.75,775.25,770,771,145
20130701|2013-04-01 10:00,1,772.25,772.5,768.75,768.75,233
20130701|2013-04-01 10:30,1,768.75,769,766.25,768.5,52
20130701|2013-04-01 11:00,1,768.75,768.75,766.75,767.75,15
20130701|2013-04-01 11:30,1,767,769.25,766.75,769.25,22
20130701|2013-04-01 12:00,1,768,768,767,767,17
20130701|2013-04-01 12:30,1,766.5,767.75,765.75,767.75,136
20130701|2013-04-01 13:00,1,767,767,763,763,81
20130701|2013-04-01 13:30,1,764.25,765.25,760,763.5,232
20130701|2013-04-01 14:00,1,763.5,766,763.5,766,111
20130701|2013-04-01 17:00,2,764,766,764,765,32
20130701|2013-04-01 17:30,2,766,766,766,766,1
20130701|2013-04-01 19:00,2,766,766,766,766,1
20130701|2013-04-01 20:30,2,767.5,767.5,767.5,767.5,1
20130701|2013-04-01 22:30,2,768,768,768,768,1
20130701|2013-04-02 02:30,2,768.25,768.25,768.25,768.25,1
20130701|2013-04-02 03:00,2,768,771,768,771,35
20130701|2013-04-02 03:30,2,771,772.5,771,772.5,37
20130701|2013-04-02 04:00,2,774.25,776,774.25,776,17
20130701|2013-04-02 04:30,2,777,778,777,778,6
20130701|2013-04-02 05:00,2,775.75,780.75,775.25,775.75,22
20130701|2013-04-02 06:00,2,774.5,776,774.5,776,3
20130701|2013-04-02 06:30,2,775.25,775.25,775.25,775.25,1
20130701|2013-04-02 07:00,2,774.5,774.5,774.5,774.5,1
20130701|2013-04-02 07:30,2,776,776,774.5,774.5,22
20130701|2013-04-02 08:00,2,774.5,774.75,774.25,774.5,6
20130701|2013-04-02 08:30,2,774,776,773.5,776,15
20130701|2013-04-02 09:00,2,775,777,774.5,777,116
20130701|2013-04-02 09:30,2,776.25,777.75,774.5,775,165
20130701|2013-04-02 10:00,2,775,776.5,774.25,775,131
20130701|2013-04-02 10:30,2,773.5,773.75,770,770,228
20130701|2013-04-02 11:00,2,770,772,768.75,769,93
20130701|2013-04-02 11:30,2,771.25,771.5,769.5,771,37
20130701|2013-04-02 12:00,2,771.75,772,771,771,91
20130701|2013-04-02 12:30,2,770.75,770.75,768,768.5,42
20130701|2013-04-02 13:00,2,768.5,773,768.5,773,53
20130701|2013-04-02 13:30,2,772.75,775,767,774,272
20130701|2013-04-02 14:00,2,773.5,774,773.5,774,10
20130701|2013-04-02 17:00,3,774.25,777.25,774.25,777.25,5
20130701|2013-04-02 18:00,3,775,776,775,776,2
20130701|2013-04-02 19:00,3,775.5,775.5,775,775,2
20130701|2013-04-02 19:30,3,773.75,773.75,773.75,773.75,5
20130701|2013-04-02 20:00,3,773.75,773.75,773.75,773.75,1
20130701|2013-04-02 22:00,3,775,775,775,775,4
20130701|2013-04-02 22:30,3,775.5,775.5,775,775,3
20130701|2013-04-03 05:30,3,780,785,780,785,24
20130701|2013-04-03 07:00,3,781.5,781.5,781.5,781.5,5
20130701|2013-04-03 07:30,3,780.5,781,777,781,22
20130701|2013-04-03 08:00,3,778,778,777,777,53
20130701|2013-04-03 08:30,3,776.5,780,776.5,780,65
20130701|2013-04-03 09:00,3,780,780.5,779,780.25,37
20130701|2013-04-03 09:30,3,780.25,784,780,784,97
20130701|2013-04-03 10:00,3,784,788.25,783.75,787,225
20130701|2013-04-03 10:30,3,786.5,786.5,781.5,783,431
20130701|2013-04-03 11:00,3,783,783.75,782,782.5,153
20130701|2013-04-03 11:30,3,781.5,782,779.5,782,59
20130701|2013-04-03 12:00,3,787.5,789,783.25,783.25,14
20130701|2013-04-03 12:30,3,782,785,782,785,41
20130701|2013-04-03 13:00,3,787,791.25,787,791.25,66
20130701|2013-04-03 13:30,3,788,790.5,788,790,77
20130701|2013-04-03 14:00,3,789.75,789.75,787,788,62
20130701|2013-04-03 17:00,4,790,796,790,796,12
20130701|2013-04-03 17:30,4,798.25,803.25,798.25,800,39
20130701|2013-04-03 18:00,4,799.25,800.75,799.25,800,7
20130701|2013-04-03 19:30,4,798.75,798.75,798.75,798.75,10
20130701|2013-04-03 20:30,4,795.5,795.5,795,795,5
20130701|2013-04-03 23:30,4,793.25,793.25,793.25,793.25,3
20130701|2013-04-04 00:00,4,792.75,792.75,789,789,50
20130701|2013-04-04 02:00,4,788.75,788.75,788.5,788.5,6
20130701|2013-04-04 02:30,4,787.75,787.75,787.75,787.75,4
20130701|2013-04-04 07:00,4,786.75,786.75,786.25,786.25,9
20130701|2013-04-04 07:30,4,785.75,786,783,783,37
20130701|2013-04-04 08:00,4,779.25,780.25,778.25,780.25,20
20130701|2013-04-04 08:30,4,781.75,783.25,780.75,780.75,20
20130701|2013-04-04 09:00,4,781.5,783.25,781.5,782.75,37
20130701|2013-04-04 09:30,4,782.75,787.75,781,782,100
20130701|2013-04-04 10:00,4,784.25,794,784,793.5,206
20130701|2013-04-04 10:30,4,794,794,788.5,790.75,81
20130701|2013-04-04 11:00,4,787.5,790,787.25,788.75,49
20130701|2013-04-04 11:30,4,788.5,791,786.5,787.25,60
20130701|2013-04-04 12:00,4,786.75,786.75,784,786.25,40
20130701|2013-04-04 12:30,4,786,786,784.75,785,17
20130701|2013-04-04 13:00,4,790.5,790.5,788,788,75
20130701|2013-04-04 13:30,4,787.75,789,782.25,782.5,168
20130701|2013-04-04 14:00,4,782.5,782.5,782.5,782.5,1
20130701|2013-04-04 17:00,5,784,784,781.75,783.25,8
20130701|2013-04-04 22:30,5,783.75,783.75,783.75,783.75,1
20130701|2013-04-05 02:30,5,784,784,784,784,5
20130701|2013-04-05 03:30,5,785.25,785.25,785.25,785.25,1
20130701|2013-04-05 05:30,5,783.75,785.25,783.75,785.25,7
20130701|2013-04-05 07:00,5,784,784,784,784,1
20130701|2013-04-05 08:30,5,785,786.5,785,786.5,13
20130701|2013-04-05 09:00,5,786.5,786.5,785.75,785.75,25
20130701|2013-04-05 09:30,5,786.5,787,784,784.75,35
20130701|2013-04-05 10:00,5,784,785.75,782.25,782.75,57
20130701|2013-04-05 10:30,5,782.25,783.75,781.5,782.75,94
20130701|2013-04-05 11:00,5,783.5,786.25,783.5,786.25,32
20130701|2013-04-05 11:30,5,785.5,788,784,786.5,61
20130701|2013-04-05 12:00,5,785.75,787.75,784.25,787.25,22
20130701|2013-04-05 12:30,5,787.75,788.5,783.75,783.75,12
20130701|2013-04-05 13:00,5,783.25,786,783.25,785.25,62
20130701|2013-04-05 13:30,5,785.25,787.75,784,787.5,145
20130701|2013-04-05 14:00,5,784.5,785,784.5,785,5
20130701|2013-04-07 19:00,8,787.5,790,786.25,789.5,34
20130701|2013-04-07 19:30,8,790,792.75,790,792.75,11
20130701|2013-04-07 20:00,8,793.25,795,793.25,795,4
20130701|2013-04-07 20:30,8,794.5,794.75,794,794,16
20130701|2013-04-07 23:00,8,792.75,792.75,792.75,792.75,2
20130701|2013-04-08 00:30,8,792.25,793.5,792.25,793.5,11
20130701|2013-04-08 04:30,8,793,793,793,793,5
20130701|2013-04-08 05:30,8,791.5,791.5,791.5,791.5,1
20130701|2013-04-08 06:30,8,791,791,789.5,789.5,35
20130701|2013-04-08 07:00,8,789.75,789.75,789.25,789.25,10
20130701|2013-04-08 08:30,8,793.25,795,793.25,794.5,49
20130701|2013-04-08 09:00,8,794.5,797.5,794.5,796.75,60
20130701|2013-04-08 09:30,8,797.25,798.5,794.25,797.75,124
20130701|2013-04-08 10:00,8,797.5,798.75,796,798.75,44
20130701|2013-04-08 10:30,8,798,800,797,797,29
20130701|2013-04-08 11:00,8,796.75,797.25,796.75,797,11
20130701|2013-04-08 11:30,8,796.5,797.5,796,797.25,38
20130701|2013-04-08 12:00,8,797.25,798,797,797,100
20130701|2013-04-08 12:30,8,797.5,798.25,797.25,798,125
20130701|2013-04-08 13:00,8,797.75,799,794.75,794.75,167
20130701|2013-04-08 19:00,9,796.5,797.5,796.25,796.25,48
20130701|2013-04-08 19:30,9,795.25,795.25,795.25,795.25,1
20130701|2013-04-08 20:00,9,794.75,794.75,794.75,794.75,1
20130701|2013-04-08 20:30,9,794.75,794.75,794.75,794.75,6
20130701|2013-04-09 02:30,9,796.25,796.25,796,796,10
20130701|2013-04-09 03:30,9,796,796,796,796,1
20130701|2013-04-09 04:00,9,797,797,797,797,1
20130701|2013-04-09 04:30,9,796,796,796,796,1
20130701|2013-04-09 08:30,9,797.5,800,796.25,797,573
20130701|2013-04-09 09:00,9,795.5,798,791.5,798,281
20130701|2013-04-09 09:30,9,797.5,800.75,796.5,800.5,180
20130701|2013-04-09 10:00,9,797.5,799,797.5,798.5,23
20130701|2013-04-09 10:30,9,797.5,800,797.5,797.5,25
20130701|2013-04-09 11:00,9,797.5,797.75,797,797.5,34
20130701|2013-04-09 11:30,9,797.5,799,797.25,798.25,43
20130701|2013-04-09 12:00,9,799,799.5,797.5,799.5,110
20130701|2013-04-09 12:30,9,798,798,797.25,797.5,25
20130701|2013-04-09 13:00,9,797.5,799.75,794,795,147
20130701|2013-04-09 19:00,10,797.25,797.25,796,796,2
20130701|2013-04-09 19:30,10,796,796,795.5,795.5,3
20130701|2013-04-09 20:00,10,794.5,794.5,794.5,794.5,4
20130701|2013-04-09 20:30,10,794,794,793.75,793.75,2
20130701|2013-04-10 02:00,10,792.5,793.5,792.5,793.5,6
20130701|2013-04-10 03:00,10,793.5,793.5,793.5,793.5,1
20130701|2013-04-10 03:30,10,793.5,793.5,792.75,792.75,4
20130701|2013-04-10 07:00,10,793,793,792.25,792.25,6
20130701|2013-04-10 07:30,10,793,795,793,795,11
20130701|2013-04-10 08:30,10,795.5,797.25,793,794,479
20130701|2013-04-10 09:00,10,794,796.5,794,796.5,129
20130701|2013-04-10 09:30,10,796,796,786.25,786.25,142
20130701|2013-04-10 10:00,10,786,786,782.75,783.75,207
20130701|2013-04-10 10:30,10,782.25,790.75,782.25,790.75,104
20130701|2013-04-10 11:00,10,791.25,792,774,783.25,222
20130701|2013-04-10 11:30,10,783,785,782,782,50
20130701|2013-04-10 12:00,10,783,783,780,781.5,68
20130701|2013-04-10 12:30,10,781.5,782,781.5,781.75,23
20130701|2013-04-10 13:00,10,781.5,782.75,780.5,780.5,205
20130701|2013-04-10 19:00,11,782,782.75,782,782.25,16
20130701|2013-04-10 19:30,11,782.75,783.5,782.75,783.5,10
20130701|2013-04-10 21:00,11,783,783,783,783,1
20130701|2013-04-10 21:30,11,782,782,782,782,1
20130701|2013-04-10 22:00,11,781,781,781,781,3
20130701|2013-04-10 22:30,11,780.5,780.5,780.5,780.5,2
20130701|2013-04-10 23:00,11,780,780,780,780,1
20130701|2013-04-10 23:30,11,780,780,780,780,1
20130701|2013-04-11 00:30,11,782,782,782,782,1
20130701|2013-04-11 03:00,11,784,784,784,784,4
20130701|2013-04-11 03:30,11,784,784,784,784,3
20130701|2013-04-11 04:00,11,784,784.5,784,784.5,7
20130701|2013-04-11 04:30,11,784.5,785,784.25,784.25,117
20130701|2013-04-11 05:30,11,784.25,785,783.75,785,9
20130701|2013-04-11 06:00,11,785.75,785.75,785.75,785.75,6
20130701|2013-04-11 07:00,11,785,785,784.25,784.25,10
20130701|2013-04-11 07:30,11,784,784,784,784,7
20130701|2013-04-11 08:30,11,785,787,785,786,581
20130701|2013-04-11 09:00,11,786,788.25,786,786.75,88
20130701|2013-04-11 09:30,11,788.75,791,788.5,790.75,150
20130701|2013-04-11 10:00,11,790.75,790.75,785.75,786.5,62
20130701|2013-04-11 10:30,11,785,786,783.75,786,159
20130701|2013-04-11 11:00,11,785,786.75,784.75,784.75,53
20130701|2013-04-11 11:30,11,784.5,784.75,783.25,784.25,41
20130701|2013-04-11 12:00,11,784,784.75,783,783,314
20130701|2013-04-11 12:30,11,783,784.75,783,784.5,97
20130701|2013-04-11 13:00,11,784.75,785.75,783.75,785.75,155
20130701|2013-04-11 19:00,12,785,786.75,784.5,786.75,10
20130701|2013-04-11 19:30,12,787.5,787.5,787.5,787.5,7
20130701|2013-04-11 20:30,12,787,787.5,787,787.5,4
20130701|2013-04-12 02:30,12,787.75,787.75,787,787,27
20130701|2013-04-12 05:30,12,788.25,789.25,788.25,788.25,7
20130701|2013-04-12 06:00,12,788,788,788,788,1
20130701|2013-04-12 06:30,12,787,787.75,787,787.75,2
20130701|2013-04-12 07:00,12,788.25,789.5,787.75,789.5,5
20130701|2013-04-12 07:30,12,787.25,789,787.25,789,4
20130701|2013-04-12 08:30,12,791.75,793,788.75,791.25,113
20130701|2013-04-12 09:00,12,791.25,791.75,790,791,172
20130701|2013-04-12 09:30,12,791.25,797.5,790.25,795.75,814
20130701|2013-04-12 10:00,12,795.75,798.5,794.25,797.25,368
20130701|2013-04-12 10:30,12,798,800,797.5,799.75,347
20130701|2013-04-12 11:00,12,799.5,800,797.25,799,297
20130701|2013-04-12 11:30,12,799.5,802.5,799,801,208
20130701|2013-04-12 12:00,12,801.25,802,799.5,800.25,221
20130701|2013-04-12 12:30,12,799.25,800,798,798.5,211
20130701|2013-04-12 13:00,12,799.5,799.75,796,796,308
20130701|2013-04-14 19:00,15,796,798,794.75,794.75,27
20130701|2013-04-14 19:30,15,794,795.25,794,795.25,4
20130701|2013-04-14 20:00,15,795,795,795,795,4
20130701|2013-04-14 20:30,15,795,795,794,794,4
20130701|2013-04-14 21:30,15,794,794,794,794,6
20130701|2013-04-14 22:30,15,793.5,793.75,793.5,793.75,7
20130701|2013-04-14 23:00,15,793.5,793.5,793.5,793.5,4
20130701|2013-04-14 23:30,15,793,793.25,793,793,7
20130701|2013-04-15 00:00,15,793,793,793,793,4
20130701|2013-04-15 04:00,15,792.5,792.5,792.25,792.25,8
20130701|2013-04-15 04:30,15,792.25,793,792.25,792.5,13
20130701|2013-04-15 05:30,15,792.5,792.5,792.5,792.5,3
20130701|2013-04-15 06:00,15,792.5,792.5,790,790,117
20130701|2013-04-15 06:30,15,790,790.5,789.75,790.5,8
20130701|2013-04-15 07:00,15,790.25,792,790.25,792,15
20130701|2013-04-15 07:30,15,792.75,792.75,792,792,69
20130701|2013-04-15 08:30,15,793,794.25,785.5,785.5,427
20130701|2013-04-15 09:00,15,785.5,786.75,785,785.25,415
20130701|2013-04-15 09:30,15,785,787.25,782,782,483
20130701|2013-04-15 10:00,15,782.5,785.75,782.25,785,143
20130701|2013-04-15 10:30,15,785.5,788.75,785,788.25,95
20130701|2013-04-15 11:00,15,787.75,788,785.75,787.5,40
20130701|2013-04-15 11:30,15,787.5,789,787.5,787.75,35
20130701|2013-04-15 12:00,15,788,789.5,787.75,789.25,74
20130701|2013-04-15 12:30,15,789.25,791,789,791,102
20130701|2013-04-15 13:00,15,791.25,794,787.5,788,309
20130701|2013-04-15 19:00,16,787.25,789.75,787.25,788.25,66
20130701|2013-04-15 19:30,16,790,790,790,790,1
20130701|2013-04-15 20:00,16,789.25,789.25,789.25,789.25,1
20130701|2013-04-15 20:30,16,789.5,790.5,789.5,790.5,12
20130701|2013-04-15 21:00,16,791.5,791.5,791.5,791.5,2
20130701|2013-04-15 22:00,16,792.5,792.5,792.5,792.5,3
20130701|2013-04-15 22:30,16,793.5,793.5,793.5,793.5,1
20130701|2013-04-16 00:30,16,793.75,793.75,793.75,793.75,1
20130701|2013-04-16 03:30,16,793.25,793.25,793.25,793.25,3
20130701|2013-04-16 04:00,16,792.5,792.5,789.25,789.25,21
20130701|2013-04-16 05:00,16,793.25,793.25,793,793,2
20130701|2013-04-16 06:30,16,792.25,792.25,792.25,792.25,1
20130701|2013-04-16 07:00,16,792.5,792.5,792.5,792.5,1
20130701|2013-04-16 07:30,16,794,794,794,794,2
20130701|2013-04-16 08:30,16,793.25,799.75,793.25,799.75,738
20130701|2013-04-16 09:00,16,799.75,799.75,795.5,796.5,244
20130701|2013-04-16 09:30,16,797,797.25,795.75,796,144
20130701|2013-04-16 10:00,16,795.5,797.5,794.5,797.25,275
20130701|2013-04-16 10:30,16,797.5,799.5,796.75,798.5,154
20130701|2013-04-16 11:00,16,799,801,798.75,800.5,154
20130701|2013-04-16 11:30,16,801,801.75,800,800.75,300
20130701|2013-04-16 12:00,16,800.75,801.75,799.75,799.75,175
20130701|2013-04-16 12:30,16,800.75,801,799.25,800.75,50
20130701|2013-04-16 13:00,16,800.75,803,799.5,800.5,513
20130701|2013-04-16 19:00,17,800.75,802.25,800.75,802.25,32
20130701|2013-04-16 19:30,17,802,802,802,802,14
20130701|2013-04-16 20:00,17,802.5,803,802.5,802.5,8
20130701|2013-04-16 20:30,17,803,803,803,803,1
20130701|2013-04-16 21:00,17,801.75,801.75,801.75,801.75,2
20130701|2013-04-16 23:00,17,802.25,802.25,801.75,801.75,2
20130701|2013-04-17 01:30,17,801.75,801.75,801.75,801.75,29
20130701|2013-04-17 04:00,17,802.25,802.25,802.25,802.25,1
20130701|2013-04-17 04:30,17,802.25,802.25,802.25,802.25,2
20130701|2013-04-17 06:00,17,801.5,801.5,801.5,801.5,1
20130701|2013-04-17 06:30,17,801.5,801.5,801.5,801.5,41
20130701|2013-04-17 07:00,17,801.5,801.5,798.25,798.25,55
20130701|2013-04-17 08:30,17,799.5,802.25,798,798.25,407
20130701|2013-04-17 09:00,17,799,802.5,799,802,252
20130701|2013-04-17 09:30,17,802,806.5,799.5,805.75,400
20130701|2013-04-17 10:00,17,805.75,806.5,802.25,805.25,294
20130701|2013-04-17 10:30,17,805.75,809.5,805.75,807,184
20130701|2013-04-17 11:00,17,806.75,808.25,805.75,806.25,383
20130701|2013-04-17 11:30,17,807.25,808.5,803.5,803.5,179
20130701|2013-04-17 12:00,17,804,804.25,802,802.5,210
20130701|2013-04-17 12:30,17,802.25,802.25,796.5,798,272
20130701|2013-04-17 13:00,17,797.75,800.75,796.5,799.5,308
20130701|2013-04-17 19:00,18,800.5,802,800.5,801.5,64
20130701|2013-04-17 19:30,18,801.75,801.75,801.75,801.75,11
20130701|2013-04-17 20:00,18,801.75,801.75,801.75,801.75,1
20130701|2013-04-17 20:30,18,801.75,801.75,801.75,801.75,2
20130701|2013-04-17 23:00,18,801.75,801.75,801.5,801.75,10
20130701|2013-04-18 00:30,18,800.5,800.5,800.5,800.5,2
20130701|2013-04-18 01:00,18,802,802,802,802,7
20130701|2013-04-18 01:30,18,802,802,802,802,10
20130701|2013-04-18 02:00,18,802,802.75,802,802.75,14
20130701|2013-04-18 02:30,18,802.75,803,802.75,803,5
20130701|2013-04-18 03:00,18,803,803,803,803,2
20130701|2013-04-18 03:30,18,803,803.5,803,803.5,19
20130701|2013-04-18 04:00,18,802.5,802.5,802.25,802.25,3
20130701|2013-04-18 05:00,18,803,803,803,803,8
20130701|2013-04-18 05:30,18,803.25,803.25,803.25,803.25,2
20130701|2013-04-18 06:00,18,804,804.75,804,804.75,28
20130701|2013-04-18 06:30,18,804.75,804.75,803,803,23
20130701|2013-04-18 07:00,18,802,802,802,802,5
20130701|2013-04-18 07:30,18,803.5,804.5,803.5,804.5,8
20130701|2013-04-18 08:30,18,804.5,804.5,799,802,708
20130701|2013-04-18 09:00,18,803.75,804.5,801,803.75,361
20130701|2013-04-18 09:30,18,803.5,804.5,802.25,803,260
20130701|2013-04-18 10:00,18,803.75,804,798.5,799.5,151
20130701|2013-04-18 10:30,18,800,801,797.75,800.5,431
20130701|2013-04-18 11:00,18,800.5,800.5,798,798,324
20130701|2013-04-18 11:30,18,798.75,800,798.75,800,111
20130701|2013-04-18 12:00,18,800,800,798,799.25,96
20130701|2013-04-18 12:30,18,799.75,800.25,799,799.5,271
20130701|2013-04-18 13:00,18,799.25,803,799,802.5,581
20130701|2013-04-18 19:00,19,802.25,802.25,802,802.25,32
20130701|2013-04-18 20:00,19,802.25,802.25,801.75,801.75,6
20130701|2013-04-18 20:30,19,801.75,801.75,801.75,801.75,2
20130701|2013-04-19 00:00,19,798.5,798.5,798.25,798.25,6
20130701|2013-04-19 01:00,19,799.5,799.5,799.5,799.5,2
20130701|2013-04-19 01:30,19,799.5,799.5,799.25,799.25,4
20130701|2013-04-19 03:30,19,799.5,801.5,799.5,801.5,5
20130701|2013-04-19 04:00,19,800.5,800.5,799.5,799.5,2
20130701|2013-04-19 04:30,19,800.5,800.5,800.5,800.5,8
20130701|2013-04-19 05:00,19,800.5,800.5,800.5,800.5,1
20130701|2013-04-19 05:30,19,800,800,800,800,1
20130701|2013-04-19 06:00,19,800,800,800,800,3
20130701|2013-04-19 06:30,19,799.75,800.75,798.75,800.75,49
20130701|2013-04-19 07:00,19,799.75,800.5,799.75,800,15
20130701|2013-04-19 07:30,19,799.75,800.5,799.75,800.5,7
20130701|2013-04-19 08:30,19,800,803.75,799.5,802.75,185
20130701|2013-04-19 09:00,19,803,804,802.75,803.75,206
20130701|2013-04-19 09:30,19,803.5,804.75,802.25,804.75,331
20130701|2013-04-19 10:00,19,805,805.25,804.25,804.75,178
20130701|2013-04-19 10:30,19,804.75,808.75,804.5,808.5,278
20130701|2013-04-19 11:00,19,807.75,809,806.75,808.75,177
20130701|2013-04-19 11:30,19,808.5,809,807.75,808,160
20130701|2013-04-19 12:00,19,808.75,809,807.75,808.25,146
20130701|2013-04-19 12:30,19,808.25,809.25,807.75,809,158
20130701|2013-04-19 13:00,19,809.5,810,805,805,288
20130701|2013-04-21 19:00,22,805.75,806.25,803,805.5,72
20130701|2013-04-21 20:00,22,804,804,804,804,4
20130701|2013-04-21 22:30,22,804,804,804,804,2
20130701|2013-04-22 01:00,22,805,805,805,805,1
20130701|2013-04-22 01:30,22,806,806,806,806,6
20130701|2013-04-22 02:00,22,804.5,804.5,804.5,804.5,2
20130701|2013-04-22 02:30,22,804,804,804,804,17
20130701|2013-04-22 03:00,22,804,804,804,804,13
20130701|2013-04-22 03:30,22,804.25,804.25,804.25,804.25,1
20130701|2013-04-22 04:00,22,804,804,804,804,5
20130701|2013-04-22 04:30,22,804,804,804,804,10
20130701|2013-04-22 05:30,22,804,804.25,804,804,4
20130701|2013-04-22 06:30,22,804.25,804.25,804.25,804.25,5
20130701|2013-04-22 07:00,22,804,804.5,803,803.5,23
20130701|2013-04-22 07:30,22,802.75,803.25,802.75,803.25,27
20130701|2013-04-22 08:30,22,803.25,803.75,793.25,794.75,500
20130701|2013-04-22 09:00,22,795,799,795,797.25,157
20130701|2013-04-22 09:30,22,796,796.25,794.75,796.25,220
20130701|2013-04-22 10:00,22,795.75,796,794.75,795,125
20130701|2013-04-22 10:30,22,795.75,800,794.75,799.75,99
20130701|2013-04-22 11:00,22,799.75,800.75,799,800,37
20130701|2013-04-22 11:30,22,800,801.5,798.25,799.25,412
20130701|2013-04-22 12:00,22,799.5,800.25,798.75,800,263
20130701|2013-04-22 12:30,22,800,803,799,801.5,650
20130701|2013-04-22 13:00,22,801.75,805.25,800.25,800.75,496
20130701|2013-04-22 19:00,23,801.25,803,801.25,803,29
20130701|2013-04-22 19:30,23,803,803.25,802.75,803.25,6
20130701|2013-04-22 20:00,23,803.25,803.5,803.25,803.5,2
20130701|2013-04-22 21:00,23,803.25,803.25,803,803,5
20130701|2013-04-22 21:30,23,802.5,802.5,802.5,802.5,2
20130701|2013-04-22 22:30,23,801.25,801.25,801.25,801.25,1
20130701|2013-04-22 23:00,23,802.25,803,802.25,803,23
20130701|2013-04-23 00:30,23,802.5,803.75,802.25,803.75,64
20130701|2013-04-23 01:00,23,803,803,803,803,1
20130701|2013-04-23 02:00,23,802.5,802.5,802.5,802.5,1
20130701|2013-04-23 02:30,23,801.25,801.25,801,801,4
20130701|2013-04-23 03:00,23,801.25,801.25,801,801,4
20130701|2013-04-23 03:30,23,800.75,801,800.25,801,4
20130701|2013-04-23 04:00,23,798.25,798.75,798.25,798.75,7
20130701|2013-04-23 04:30,23,798.75,798.75,797.5,797.5,25
20130701|2013-04-23 05:00,23,798.75,798.75,798.75,798.75,2
20130701|2013-04-23 05:30,23,798,798,798,798,4
20130701|2013-04-23 07:00,23,797.25,797.25,795.75,795.75,19
20130701|2013-04-23 07:30,23,799.75,799.75,797.5,797.5,3
20130701|2013-04-23 08:30,23,798,802,798,798,216
20130701|2013-04-23 09:00,23,798,800.5,796.75,798.75,338
20130701|2013-04-23 09:30,23,800,802.5,798.75,801.25,465
20130701|2013-04-23 10:00,23,801.5,803.75,801.5,802,172
20130701|2013-04-23 10:30,23,803,805.75,802.75,805.75,308
20130701|2013-04-23 11:00,23,805.25,806,804.25,805.5,374
20130701|2013-04-23 11:30,23,805.25,805.5,803.75,804.5,196
20130701|2013-04-23 12:00,23,804.5,804.75,802.75,804.5,153
20130701|2013-04-23 12:30,23,804.25,806.5,803.75,805.25,231
20130701|2013-04-23 13:00,23,805.25,806,800,805,685
20130701|2013-04-23 19:00,24,802,802.5,801,802.5,29
20130701|2013-04-23 21:30,24,801,801,801,801,1
20130701|2013-04-23 22:30,24,801,801,800.5,800.5,2
20130701|2013-04-23 23:00,24,800.5,800.5,800.5,800.5,1
20130701|2013-04-24 00:00,24,800.5,800.5,800.5,800.5,2
20130701|2013-04-24 00:30,24,801.25,801.25,801.25,801.25,1
20130701|2013-04-24 01:00,24,802,802,802,802,1
20130701|2013-04-24 01:30,24,801.5,801.5,801,801,3
20130701|2013-04-24 02:00,24,801,801,801,801,1
20130701|2013-04-24 02:30,24,801,801,801,801,4
20130701|2013-04-24 03:00,24,801,801,801,801,3
20130701|2013-04-24 03:30,24,801,801,799.75,799.75,8
20130701|2013-04-24 04:00,24,799.5,800,799.5,800,8
20130701|2013-04-24 04:30,24,799.25,799.75,798.75,798.75,3
20130701|2013-04-24 05:00,24,800,800,800,800,1
20130701|2013-04-24 06:00,24,799.75,800.5,799.75,800.25,3
20130701|2013-04-24 06:30,24,801.5,802.75,801.5,802.75,7
20130701|2013-04-24 07:00,24,800,800,798.25,798.25,121
20130701|2013-04-24 07:30,24,798.25,798.25,798,798.25,54
20130701|2013-04-24 08:30,24,798.25,804,797.25,799.75,254
20130701|2013-04-24 09:00,24,800,801,799.5,801,97
20130701|2013-04-24 09:30,24,800.5,802.5,799.25,801.75,307
20130701|2013-04-24 10:00,24,801.75,802,799.5,801,163
20130701|2013-04-24 10:30,24,801,803,799,800.25,122
20130701|2013-04-24 11:00,24,800,800.75,798.75,799.5,76
20130701|2013-04-24 11:30,24,800.25,800.25,797.75,798,63
20130701|2013-04-24 12:00,24,798.25,799.75,797.75,798,108
20130701|2013-04-24 12:30,24,798.5,801,797.75,800.75,90
20130701|2013-04-24 13:00,24,800.75,802.75,799.75,799.75,258
20130701|2013-04-24 19:00,25,801,801,801,801,4
20130701|2013-04-24 20:00,25,800.5,800.5,800.5,800.5,1
20130701|2013-04-24 20:30,25,801,801,801,801,1
20130701|2013-04-24 21:00,25,801,801,801,801,1
20130701|2013-04-24 21:30,25,801.25,801.25,801.25,801.25,4
20130701|2013-04-24 22:30,25,801.5,801.5,801.5,801.5,32
20130701|2013-04-24 23:00,25,802,802,802,802,1
20130701|2013-04-25 02:00,25,802.5,803,802.5,803,2
20130701|2013-04-25 02:30,25,803,803,803,803,5
20130701|2013-04-25 03:00,25,803.75,803.75,803.5,803.5,6
20130701|2013-04-25 03:30,25,804.75,805,804.75,805,17
20130701|2013-04-25 04:00,25,805,805.25,805,805.25,4
20130701|2013-04-25 05:00,25,805.75,805.75,805.75,805.75,1
20130701|2013-04-25 05:30,25,805.75,805.75,805.75,805.75,5
20130701|2013-04-25 06:00,25,805,805.25,805,805,9
20130701|2013-04-25 06:30,25,805,805,805,805,3
20130701|2013-04-25 07:00,25,805,805.5,805,805.5,10
20130701|2013-04-25 07:30,25,805.5,806.5,805.5,806.5,37
20130701|2013-04-25 08:30,25,807.25,808.5,806,806.5,254
20130701|2013-04-25 09:00,25,805.5,806.5,804,805.25,113
20130701|2013-04-25 09:30,25,805.5,813.25,805.5,811.25,325
20130701|2013-04-25 10:00,25,812,817.5,811,817.5,575
20130701|2013-04-25 10:30,25,817.75,818.75,815.25,815.5,297
20130701|2013-04-25 11:00,25,815.25,815.5,811.25,814.5,347
20130701|2013-04-25 11:30,25,814.5,814.75,812.5,812.5,137
20130701|2013-04-25 12:00,25,813.25,813.25,809.5,811.75,182
20130701|2013-04-25 12:30,25,811.75,812,809.5,810.25,213
20130701|2013-04-25 13:00,25,809.5,810,805.5,807.75,565
20130701|2013-04-25 19:00,26,807.5,808,807.25,808,37
20130701|2013-04-25 19:30,26,808,808.25,807,808.25,45
20130701|2013-04-25 21:00,26,808,808,808,808,1
20130701|2013-04-25 22:00,26,808,808,808,808,2
20130701|2013-04-25 22:30,26,807.75,807.75,807.75,807.75,1
20130701|2013-04-26 00:30,26,807.75,807.75,807.75,807.75,2
20130701|2013-04-26 01:00,26,807.75,807.75,807.75,807.75,4
20130701|2013-04-26 02:30,26,807.75,807.75,807.5,807.5,12
20130701|2013-04-26 03:30,26,806.75,806.75,805.5,806,26
20130701|2013-04-26 04:30,26,806,806,806,806,1
20130701|2013-04-26 05:00,26,805.75,806,805,806,11
20130701|2013-04-26 05:30,26,806.5,806.5,806.5,806.5,2
20130701|2013-04-26 06:00,26,806.25,807.25,806.25,807,10
20130701|2013-04-26 06:30,26,807.5,807.5,805.75,805.75,7
20130701|2013-04-26 07:00,26,805.25,805.25,805,805,12
20130701|2013-04-26 07:30,26,805,805.5,805,805.5,47
20130701|2013-04-26 08:30,26,805.75,807.75,803,805,286
20130701|2013-04-26 09:00,26,805,805.5,805,805.5,100
20130701|2013-04-26 09:30,26,805.5,807,805,805.5,248
20130701|2013-04-26 10:00,26,805,806.5,805,806,127
20130701|2013-04-26 10:30,26,807.5,808,806.5,807.5,121
20130701|2013-04-26 11:00,26,807.5,808.25,807,807.5,135
20130701|2013-04-26 11:30,26,808,808.25,807.75,808,62
20130701|2013-04-26 12:00,26,807.5,809.5,807.5,808,156
20130701|2013-04-26 12:30,26,808,809.5,805.5,808,166
20130701|2013-04-26 13:00,26,808,808.25,802.75,804.25,328
20130701|2013-04-28 19:00,29,804.5,817.25,804.5,813.75,145
20130701|2013-04-28 19:30,29,813.75,813.75,813.75,813.75,2
20130701|2013-04-28 20:00,29,815,815.25,815,815.25,2
20130701|2013-04-28 22:30,29,814.75,814.75,814.75,814.75,2
20130701|2013-04-29 05:00,29,811.25,811.25,810.75,811,8
20130701|2013-04-29 06:30,29,810.25,810.25,810.25,810.25,1
20130701|2013-04-29 07:00,29,810,811.25,810,811.25,18
20130701|2013-04-29 07:30,29,811.25,811.25,810,810,10
20130701|2013-04-29 08:30,29,810,813.25,809.25,809.5,637
20130701|2013-04-29 09:00,29,809.5,812,808,810.5,188
20130701|2013-04-29 09:30,29,810.5,817,810,814.25,333
20130701|2013-04-29 10:00,29,814.25,819.75,814,818.5,508
20130701|2013-04-29 10:30,29,818,820,813.75,819.25,472
20130701|2013-04-29 11:00,29,819,821.75,817.75,817.75,304
20130701|2013-04-29 11:30,29,817,817.5,813.25,817.5,227
20130701|2013-04-29 12:00,29,817.5,818,816.5,817.75,251
20130701|2013-04-29 12:30,29,817.75,823.75,817.25,823,442
20130701|2013-04-29 13:00,29,822.25,823,814.5,817.25,492
20130701|2013-04-30 06:00,30,819.75,820,819.75,820,5
20130701|2013-04-30 06:30,30,820,820,816.25,816.25,10
20130701|2013-04-30 07:00,30,815,815.25,813,813.75,6
20130701|2013-04-30 07:30,30,813.25,813.25,813.25,813.25,1
20130701|2013-04-30 08:30,30,813.25,823.75,810,812.5,1122
20130701|2013-04-30 09:00,30,812.5,814,811,813.5,210
20130701|2013-04-30 09:30,30,813.5,819.5,812.75,818,199
20130701|2013-04-30 10:00,30,817.5,820,817,819.25,129
20130701|2013-04-30 10:30,30,819.5,831,818.5,828.5,597
20130701|2013-04-30 11:00,30,828.5,830.25,827.5,830.25,286
20130701|2013-04-30 11:30,30,830.5,834.5,829.5,829.5,254
20130701|2013-04-30 12:00,30,829.75,833.5,826.5,827.25,321
20130701|2013-04-30 12:30,30,827.25,829.5,824.25,825.25,149
20130701|2013-04-30 13:00,30,825.5,825.5,819,819,596
20130701|2013-04-30 19:00,1,822,822,819.25,819.25,48
20130701|2013-04-30 19:30,1,819.25,819.25,818,818,4
20130701|2013-04-30 20:00,1,818,818,817,817,5
20130701|2013-04-30 21:00,1,818,818,818,818,2
20130701|2013-04-30 23:00,1,817.5,817.5,817.25,817.25,12
20130701|2013-04-30 23:30,1,816.25,816.25,815.25,815.25,23
20130701|2013-05-01 01:00,1,817.25,817.25,817.25,817.25,13
20130701|2013-05-01 02:00,1,815.25,815.25,815,815,3
20130701|2013-05-01 02:30,1,813.75,813.75,813.5,813.5,6
20130701|2013-05-01 03:30,1,813,813,813,813,1
20130701|2013-05-01 04:00,1,812.25,813.25,812.25,813.25,2
20130701|2013-05-01 05:00,1,811,811,811,811,11
20130701|2013-05-01 05:30,1,814,814,814,814,7
20130701|2013-05-01 06:00,1,814.25,814.25,814,814.25,11
20130701|2013-05-01 06:30,1,814.25,814.25,811,811,38
20130701|2013-05-01 07:00,1,810.5,813,810,810,95
20130701|2013-05-01 07:30,1,810,813,810,813,12
20130701|2013-05-01 08:30,1,812.75,818.5,811.75,814,279
20130701|2013-05-01 09:00,1,814,814.75,808,809,244
20130701|2013-05-01 09:30,1,810,817.75,808.75,814.75,410
20130701|2013-05-01 10:00,1,814.25,818,814,817.75,133
20130701|2013-05-01 10:30,1,817,821.75,817,820.75,284
20130701|2013-05-01 11:00,1,820.25,822,819.25,820.75,153
20130701|2013-05-01 11:30,1,820.75,821.75,819.75,820.5,158
20130701|2013-05-01 12:00,1,821.5,821.75,820,821.25,208
20130701|2013-05-01 12:30,1,821.5,824.5,821.5,824,230
20130701|2013-05-01 13:00,1,824,824.5,812.25,812.25,227
20130701|2013-05-01 19:00,2,814.5,815,813,815,9
20130701|2013-05-01 20:00,2,815.5,815.75,815.5,815.75,7
20130701|2013-05-01 20:30,2,815.75,815.75,815.75,815.75,5
20130701|2013-05-01 21:00,2,815.75,818.25,815.75,818.25,8
20130701|2013-05-01 22:00,2,816.5,816.5,816.5,816.5,1
20130701|2013-05-02 01:00,2,817.5,817.5,817.5,817.5,1
20130701|2013-05-02 01:30,2,817.5,819,817.5,819,19
20130701|2013-05-02 02:30,2,818.25,818.25,818.25,818.25,2
20130701|2013-05-02 03:30,2,819.25,819.25,819.25,819.25,1
20130701|2013-05-02 04:00,2,816,816,816,816,2
20130701|2013-05-02 04:30,2,816,816,816,816,12
20130701|2013-05-02 05:00,2,815,821,815,821,58
20130701|2013-05-02 05:30,2,821.75,825,821.75,824.5,49
20130701|2013-05-02 06:00,2,824,824,824,824,1
20130701|2013-05-02 06:30,2,823.5,823.5,822.5,823,37
20130701|2013-05-02 07:00,2,821.75,821.75,820.25,820.5,20
20130701|2013-05-02 08:30,2,820,821.5,817,821.5,237
20130701|2013-05-02 09:00,2,822,823,818,819,171
20130701|2013-05-02 09:30,2,819.75,828.5,819.75,824.75,228
20130701|2013-05-02 10:00,2,824,825.5,819.25,819.75,171
20130701|2013-05-02 10:30,2,820.75,824,820.75,824,55
20130701|2013-05-02 11:00,2,823.75,824,822,824,41
20130701|2013-05-02 11:30,2,824,824,822.5,823.75,42
20130701|2013-05-02 12:00,2,823.75,825,823,823,223
20130701|2013-05-02 12:30,2,823.75,826.25,823.5,825.25,128
20130701|2013-05-02 13:00,2,824.5,826.25,822,824,202
20130701|2013-05-02 19:00,3,824.25,824.75,824.25,824.75,32
20130701|2013-05-02 19:30,3,824.75,825,824.75,825,18
20130701|2013-05-02 20:00,3,825,825,825,825,5
20130701|2013-05-02 20:30,3,825.25,825.25,825.25,825.25,10
20130701|2013-05-02 21:00,3,825,825.25,825,825.25,2
20130701|2013-05-02 21:30,3,825.25,825.25,824.5,825.25,20
20130701|2013-05-02 22:00,3,825.25,825.25,825.25,825.25,2
20130701|2013-05-02 22:30,3,825.25,825.25,825.25,825.25,1
20130701|2013-05-03 00:00,3,825.25,825.25,825.25,825.25,6
20130701|2013-05-03 00:30,3,825.25,825.25,825.25,825.25,2
20130701|2013-05-03 01:30,3,825,825,825,825,9
20130701|2013-05-03 02:00,3,825,825,825,825,15
20130701|2013-05-03 02:30,3,825,825,825,825,3
20130701|2013-05-03 03:00,3,825,825,825,825,13
20130701|2013-05-03 04:00,3,823.25,823.25,823.25,823.25,1
20130701|2013-05-03 05:00,3,823,823,823,823,6
20130701|2013-05-03 05:30,3,825.25,827.5,825.25,827.5,8
20130701|2013-05-03 06:00,3,828.5,829.25,828.5,829.25,20
20130701|2013-05-03 06:30,3,829,830,829,829,17
20130701|2013-05-03 07:30,3,828.75,829.75,828.75,829,21
20130701|2013-05-03 08:30,3,828.75,828.75,816.25,816.25,354
20130701|2013-05-03 09:00,3,816.25,821.25,816,821.25,144
20130701|2013-05-03 09:30,3,819.75,819.75,817,819,75
20130701|2013-05-03 10:00,3,819.75,821.75,818,818.75,101
20130701|2013-05-03 10:30,3,820,824.25,820,822,176
20130701|2013-05-03 11:00,3,822,825,822,825,169
20130701|2013-05-03 11:30,3,826.5,827,824.75,825.25,104
20130701|2013-05-03 12:00,3,824.75,826,822,823,85
20130701|2013-05-03 12:30,3,823,823,819.75,821.5,92
20130701|2013-05-03 13:00,3,821,821,817.5,818,248
20130701|2013-05-05 19:00,6,815,815,810.75,813,195
20130701|2013-05-05 19:30,6,813.25,814.75,813.25,814.75,16
20130701|2013-05-05 20:00,6,814,815.5,814,815.5,3
20130701|2013-05-05 20:30,6,814.5,814.75,814.5,814.75,3
20130701|2013-05-05 21:00,6,815.75,815.75,815,815.25,8
20130701|2013-05-05 21:30,6,815.25,815.75,815.25,815.75,3
20130701|2013-05-05 22:00,6,815.75,815.75,815.25,815.25,16
20130701|2013-05-05 23:00,6,815,815,815,815,3
20130701|2013-05-05 23:30,6,815,815,815,815,6
20130701|2013-05-06 00:00,6,815,815,815,815,11
20130701|2013-05-06 00:30,6,815,815,815,815,1
20130701|2013-05-06 01:30,6,815.75,815.75,815.75,815.75,1
20130701|2013-05-06 02:30,6,815.5,815.5,815.5,815.5,43
20130701|2013-05-06 04:30,6,814.75,815,814.25,814.5,15
20130701|2013-05-06 05:00,6,814.25,814.25,814,814,11
20130701|2013-05-06 05:30,6,814,814.5,813,814.5,8
20130701|2013-05-06 06:00,6,813,813.25,813,813.25,2
20130701|2013-05-06 06:30,6,813.5,813.5,813,813,9
20130701|2013-05-06 07:00,6,813,813.25,812,813,24
20130701|2013-05-06 07:30,6,812.5,812.5,812,812,2
20130701|2013-05-06 08:30,6,812,813.25,810,810.25,291
20130701|2013-05-06 09:00,6,810.25,810.25,805,805.75,176
20130701|2013-05-06 09:30,6,805.5,809.25,805.25,808.25,232
20130701|2013-05-06 10:00,6,807.75,807.75,805,805.75,127
20130701|2013-05-06 10:30,6,806.25,807,805,805,190
20130701|2013-05-06 11:00,6,805.5,808,805,807.75,109
20130701|2013-05-06 11:30,6,807.5,809.25,807.5,808.25,66
20130701|2013-05-06 12:00,6,808.25,810.75,808.25,809.25,64
20130701|2013-05-06 12:30,6,809,811.75,809,810.5,151
20130701|2013-05-06 13:00,6,809.5,810.5,805,806,131
20130701|2013-05-06 19:00,7,806,808,806,808,12
20130701|2013-05-06 19:30,7,808.5,808.5,808.5,808.5,1
20130701|2013-05-06 20:00,7,808.5,808.5,808.5,808.5,9
20130701|2013-05-06 21:00,7,809.5,809.5,808.5,808.5,3
20130701|2013-05-07 00:00,7,808.25,808.25,808.25,808.25,1
20130701|2013-05-07 03:30,7,807.5,810,807.5,810,11
20130701|2013-05-07 04:00,7,810,810.5,810,810.5,5
20130701|2013-05-07 04:30,7,810.25,810.25,810.25,810.25,3
20130701|2013-05-07 05:00,7,810.5,810.5,810.5,810.5,2
20130701|2013-05-07 05:30,7,810.75,810.75,810.75,810.75,1
20130701|2013-05-07 06:00,7,810.75,811,810.75,811,4
20130701|2013-05-07 06:30,7,809.75,809.75,809.75,809.75,1
20130701|2013-05-07 07:00,7,808.25,809.75,808.25,809.75,2
20130701|2013-05-07 07:30,7,810.25,810.25,810.25,810.25,1
20130701|2013-05-07 08:30,7,810,810,805.75,806,107
20130701|2013-05-07 09:00,7,806.5,807,804.75,805,96
20130701|2013-05-07 09:30,7,804.75,807.5,804.25,806.5,237
20130701|2013-05-07 10:00,7,806,807,803.25,804,98
20130701|2013-05-07 10:30,7,803.75,804.5,802.75,804,186
20130701|2013-05-07 11:00,7,804,805,802,804.5,135
20130701|2013-05-07 11:30,7,804.75,809,804,809,165
20130701|2013-05-07 12:00,7,809,810,807.5,809,108
20130701|2013-05-07 12:30,7,809,810.75,806.25,807,165
20130701|2013-05-07 13:00,7,807.25,811.75,807,807,291
20130701|2013-05-07 19:00,8,809.75,809.75,806.25,806.25,21
20130701|2013-05-07 19:30,8,808,808,806,806,10
20130701|2013-05-08 00:00,8,809.25,809.25,809.25,809.25,1
20130701|2013-05-08 00:30,8,810,810,810,810,1
20130701|2013-05-08 01:00,8,810,810,810,810,1
20130701|2013-05-08 01:30,8,811.5,811.5,811.5,811.5,2
20130701|2013-05-08 02:00,8,811,811,811,811,1
20130701|2013-05-08 02:30,8,811.75,811.75,811.75,811.75,1
20130701|2013-05-08 03:00,8,811,811,809.25,809.25,6
20130701|2013-05-08 03:30,8,809.5,809.5,809.5,809.5,2
20130701|2013-05-08 04:00,8,809,809,809,809,2
20130701|2013-05-08 04:30,8,808,808,808,808,3
20130701|2013-05-08 05:00,8,809.5,809.75,809.5,809.5,3
20130701|2013-05-08 06:30,8,809.5,809.5,809.5,809.5,1
20130701|2013-05-08 07:00,8,808.25,809,806.75,809,7
20130701|2013-05-08 07:30,8,809,810,809,809,7
20130701|2013-05-08 08:30,8,810,810,806.25,808,277
20130701|2013-05-08 09:00,8,809,810,807,809,133
20130701|2013-05-08 09:30,8,808.25,809.5,806,809.5,297
20130701|2013-05-08 10:00,8,809.25,809.25,805.75,807.5,162
20130701|2013-05-08 10:30,8,807,808.25,805.75,806,58
20130701|2013-05-08 11:00,8,807.25,807.75,805.75,807,158
20130701|2013-05-08 11:30,8,807.5,808.25,807.25,807.5,74
20130701|2013-05-08 12:00,8,807.75,812.75,807.25,811.25,239
20130701|2013-05-08 12:30,8,809.5,815.75,809.25,812.5,218
20130701|2013-05-08 13:00,8,812.75,818,811.5,813.5,643
20130701|2013-05-08 19:00,9,813.25,815.75,812.5,815.75,23
20130701|2013-05-08 19:30,9,815.75,815.75,813.5,813.5,3
20130701|2013-05-08 21:30,9,813.5,813.5,813.5,813.5,1
20130701|2013-05-09 00:30,9,813.5,813.5,813.5,813.5,1
20130701|2013-05-09 01:30,9,814.5,814.5,814.5,814.5,1
20130701|2013-05-09 02:00,9,816,816,816,816,17
20130701|2013-05-09 02:30,9,816.25,816.25,815.75,815.75,9
20130701|2013-05-09 04:00,9,815.5,815.5,815.5,815.5,1
20130701|2013-05-09 04:30,9,815.75,815.75,815.75,815.75,1
20130701|2013-05-09 05:30,9,815.5,817.75,815.5,816.75,10
20130701|2013-05-09 07:00,9,815.75,815.75,815.5,815.5,3
20130701|2013-05-09 07:30,9,815.75,815.75,815.5,815.5,3
20130701|2013-05-09 08:30,9,815.5,821,815.5,820,396
20130701|2013-05-09 09:00,9,819.5,820.5,818.25,820,149
20130701|2013-05-09 09:30,9,819.5,826.5,819.25,825.5,334
20130701|2013-05-09 10:00,9,825.25,829,824.75,827.75,193
20130701|2013-05-09 10:30,9,827.75,828,824.25,826,216
20130701|2013-05-09 11:00,9,825.5,829,825.5,828,198
20130701|2013-05-09 11:30,9,827.5,828.75,824.75,824.75,122
20130701|2013-05-09 12:00,9,824.5,826,824,826,139
20130701|2013-05-09 12:30,9,826.25,828.5,826,827.5,236
20130701|2013-05-09 13:00,9,827.5,827.5,823.5,825.5,277
20130701|2013-05-09 19:00,10,822.25,825,822.25,824.75,17
20130701|2013-05-09 20:30,10,824,824,823.25,823.25,2
20130701|2013-05-09 21:00,10,823,823,823,823,3
20130701|2013-05-09 23:00,10,824,824,824,824,2
20130701|2013-05-10 01:00,10,824,824,822,822,14
20130701|2013-05-10 02:00,10,822.25,822.25,822.25,822.25,13
20130701|2013-05-10 03:00,10,820.5,820.5,820.25,820.5,33
20130701|2013-05-10 03:30,10,821.5,821.5,821.5,821.5,2
20130701|2013-05-10 05:00,10,822,823.75,822,823.75,3
20130701|2013-05-10 05:30,10,822.75,822.75,822.75,822.75,1
20130701|2013-05-10 06:30,10,822,822,822,822,1
20130701|2013-05-10 07:00,10,821.75,821.75,821.75,821.75,2
20130701|2013-05-10 07:30,10,820.5,822,820.5,822,2
20130701|2013-05-10 08:30,10,822,823,820.5,821,134
20130701|2013-05-10 09:00,10,820.75,820.75,818.25,819,138
20130701|2013-05-10 09:30,10,819,822.25,816.25,817.75,395
20130701|2013-05-10 10:00,10,817.75,819,814.5,814.5,146
20130701|2013-05-10 10:30,10,814.5,817.5,811.75,811.75,187
20130701|2013-05-10 11:00,10,811.5,817.5,807,808.5,195
20130701|2013-05-10 11:30,10,808.5,811.5,808.5,811.5,37
20130701|2013-05-10 12:00,10,812.25,814.5,811.25,811.75,67
20130701|2013-05-10 12:30,10,812.5,813.75,811.5,812.75,61
20130701|2013-05-10 13:00,10,813.25,814.75,808,808.75,200
20130701|2013-05-12 19:00,13,804.5,805.25,804.5,805,27
20130701|2013-05-12 20:30,13,807.25,807.25,807,807,2
20130701|2013-05-12 21:30,13,807.25,807.25,807.25,807.25,1
20130701|2013-05-12 22:00,13,807.25,807.25,807.25,807.25,2
20130701|2013-05-13 00:00,13,808,808,808,808,1
20130701|2013-05-13 00:30,13,807.25,807.25,807.25,807.25,1
20130701|2013-05-13 01:00,13,806.75,806.75,806.25,806.25,4
20130701|2013-05-13 02:00,13,807,807,807,807,1
20130701|2013-05-13 02:30,13,807,807,807,807,3
20130701|2013-05-13 04:00,13,806.5,806.5,806.5,806.5,2
20130701|2013-05-13 05:30,13,808.75,808.75,808.75,808.75,4
20130701|2013-05-13 06:30,13,808.75,809,808.75,809,2
20130701|2013-05-13 07:00,13,809.25,809.25,809.25,809.25,12
20130701|2013-05-13 07:30,13,810.25,810.25,810.25,810.25,1
20130701|2013-05-13 08:30,13,810.25,812.5,809.25,810,63
20130701|2013-05-13 09:00,13,810,810.75,808.25,808.75,91
20130701|2013-05-13 09:30,13,809.5,818.5,809,817,236
20130701|2013-05-13 10:00,13,816.75,821,816.5,816.5,137
20130701|2013-05-13 10:30,13,816.5,818.75,816.5,818.75,69
20130701|2013-05-13 11:00,13,818.75,819.5,816,816.5,284
20130701|2013-05-13 11:30,13,816.25,816.25,814.25,814.75,83
20130701|2013-05-13 12:00,13,815,816.75,814.5,815.5,109
20130701|2013-05-13 12:30,13,815,816.5,810.75,811.5,58
20130701|2013-05-13 13:00,13,810.5,814.75,809,811,150
20130701|2013-05-13 19:00,14,811.75,812,811.75,812,5
20130701|2013-05-13 20:00,14,812,812,812,812,2
20130701|2013-05-13 22:00,14,813,813,813,813,1
20130701|2013-05-14 01:00,14,815,815,815,815,1
20130701|2013-05-14 04:00,14,811.75,811.75,811.75,811.75,3
20130701|2013-05-14 04:30,14,811.25,811.5,811.25,811.5,3
20130701|2013-05-14 05:30,14,811.5,812.5,811.5,812.5,2
20130701|2013-05-14 06:00,14,813,813,813,813,1
20130701|2013-05-14 06:30,14,814.5,814.5,814.5,814.5,2
20130701|2013-05-14 07:00,14,814.75,814.75,814.75,814.75,1
20130701|2013-05-14 08:30,14,814.5,814.5,809.5,810.75,72
20130701|2013-05-14 09:00,14,811.75,813.5,810.25,812.75,40
20130701|2013-05-14 09:30,14,813.5,816.75,812.75,816.5,83
20130701|2013-05-14 10:00,14,816.5,816.5,813.5,813.5,150
20130701|2013-05-14 10:30,14,812.25,814.5,811.5,812.5,91
20130701|2013-05-14 11:00,14,812.25,812.25,811,812,66
20130701|2013-05-14 11:30,14,812,813.75,812,813.75,61
20130701|2013-05-14 12:00,14,813,813,811.75,811.75,37
20130701|2013-05-14 12:30,14,811.75,812,810.25,810.5,142
20130701|2013-05-14 13:00,14,810.5,812,809,810.25,169
20130701|2013-05-14 19:00,15,810.75,810.75,810,810,12
20130701|2013-05-14 20:00,15,811,811.25,811,811.25,13
20130701|2013-05-14 20:30,15,811.25,811.25,811,811,5
20130701|2013-05-14 21:00,15,810.25,810.25,810,810,3
20130701|2013-05-14 21:30,15,810,810,810,810,1
20130701|2013-05-14 22:00,15,810,810,810,810,2
20130701|2013-05-14 23:00,15,810,810,810,810,1
20130701|2013-05-15 01:30,15,810.25,810.25,810,810,5
20130701|2013-05-15 02:00,15,810,810,809,809,11
20130701|2013-05-15 02:30,15,808,808.25,808,808.25,4
20130701|2013-05-15 06:00,15,808.75,808.75,808.75,808.75,1
20130701|2013-05-15 06:30,15,808.25,808.25,808,808,3
20130701|2013-05-15 07:00,15,808.25,808.25,808,808,5
20130701|2013-05-15 07:30,15,808.5,808.5,808,808,6
20130701|2013-05-15 08:30,15,807.25,809.25,806.75,808.25,142
20130701|2013-05-15 09:00,15,808.5,809.25,807.5,808.75,23
20130701|2013-05-15 09:30,15,810.5,811,807.25,809.25,78
20130701|2013-05-15 10:00,15,808.5,809.25,807,809.25,88
20130701|2013-05-15 10:30,15,809,809.75,809,809,212
20130701|2013-05-15 11:00,15,809,810,808.25,808.25,100
20130701|2013-05-15 11:30,15,808.5,808.5,806.25,806.25,133
20130701|2013-05-15 12:00,15,806.75,806.75,805.25,805.25,145
20130701|2013-05-15 12:30,15,805,805.5,805,805,379
20130701|2013-05-15 13:00,15,805,805.5,802.75,803,227
20130701|2013-05-15 19:00,16,803,803.25,803,803,6
20130701|2013-05-15 20:00,16,803,803,803,803,9
20130701|2013-05-15 21:00,16,803.75,803.75,803.75,803.75,10
20130701|2013-05-15 21:30,16,804,804,804,804,1
20130701|2013-05-15 22:00,16,804,804,804,804,11
20130701|2013-05-15 23:00,16,805.25,806.5,805.25,806.5,3
20130701|2013-05-15 23:30,16,806.5,806.5,806.5,806.5,1
20130701|2013-05-16 02:00,16,806.5,806.5,806.5,806.5,1
20130701|2013-05-16 02:30,16,806.75,806.75,806.75,806.75,2
20130701|2013-05-16 03:00,16,806.75,806.75,806.75,806.75,5
20130701|2013-05-16 03:30,16,806.75,806.75,806.75,806.75,1
20130701|2013-05-16 04:30,16,807.5,807.5,807.5,807.5,5
20130701|2013-05-16 05:00,16,809,809.25,809,809.25,11
20130701|2013-05-16 05:30,16,808.75,808.75,808.25,808.25,7
20130701|2013-05-16 06:00,16,806.75,806.75,806.75,806.75,1
20130701|2013-05-16 06:30,16,806.75,806.75,806.75,806.75,5
20130701|2013-05-16 07:00,16,806.75,806.75,806.75,806.75,1
20130701|2013-05-16 08:30,16,807.25,808.5,805.5,805.5,179
20130701|2013-05-16 09:00,16,805.5,805.75,804.25,805.25,211
20130701|2013-05-16 09:30,16,805.5,807.25,804.75,806.25,221
20130701|2013-05-16 10:00,16,805.5,805.5,804,804.25,118
20130701|2013-05-16 10:30,16,804,805,804,804.5,47
20130701|2013-05-16 11:00,16,804.5,805.25,804.25,804.75,70
20130701|2013-05-16 11:30,16,804.25,804.25,804,804,39
20130701|2013-05-16 12:00,16,804,804.75,804,804.25,135
20130701|2013-05-16 12:30,16,804,804.75,802.75,802.75,165
20130701|2013-05-16 13:00,16,802.5,805.75,802.25,805.75,187
20130701|2013-05-16 19:00,17,804,804,803.25,804,8
20130701|2013-05-16 20:00,17,803,803,803,803,1
20130701|2013-05-16 21:00,17,804,804,804,804,1
20130701|2013-05-17 00:30,17,804,804,804,804,13
20130701|2013-05-17 01:00,17,804,804,804,804,1
20130701|2013-05-17 02:30,17,802.75,802.75,802.5,802.5,4
20130701|2013-05-17 03:00,17,802.5,802.5,802.25,802.25,3
20130701|2013-05-17 04:00,17,802,802,802,802,1
20130701|2013-05-17 04:30,17,802.25,802.25,802.25,802.25,3
20130701|2013-05-17 05:30,17,803,803.5,803,803.5,3
20130701|2013-05-17 06:00,17,803.5,803.5,802.75,802.75,4
20130701|2013-05-17 06:30,17,803.5,804,803.5,804,13
20130701|2013-05-17 07:00,17,802.5,803,802,802.75,19
20130701|2013-05-17 07:30,17,802.75,803.25,802.5,803.25,16
20130701|2013-05-17 08:30,17,803.25,804.25,802.5,803.5,69
20130701|2013-05-17 09:00,17,803.5,803.75,802.5,802.5,71
20130701|2013-05-17 09:30,17,803,807.25,802.5,807.25,247
20130701|2013-05-17 10:00,17,807.25,809.5,804.5,804.5,118
20130701|2013-05-17 10:30,17,803.75,804,803,803.5,35
20130701|2013-05-17 11:00,17,803.75,806.5,803.75,805,78
20130701|2013-05-17 11:30,17,805.5,807.5,805,805.75,41
20130701|2013-05-17 12:00,17,805,806.75,804.75,806,50
20130701|2013-05-17 12:30,17,806.25,807,804.75,806.75,131
20130701|2013-05-17 13:00,17,806.25,806.5,802.75,803.5,278
20130701|2013-05-19 19:00,20,803,807.5,802.25,807.5,44
20130701|2013-05-19 19:30,20,805.75,805.75,805.75,805.75,2
20130701|2013-05-19 22:00,20,806.5,806.5,806.5,806.5,1
20130701|2013-05-19 22:30,20,808.5,808.5,808.5,808.5,1
20130701|2013-05-20 02:30,20,804.5,804.5,804.5,804.5,1
20130701|2013-05-20 03:00,20,805.75,805.75,804.75,804.75,10
20130701|2013-05-20 04:00,20,804.25,804.5,804.25,804.5,3
20130701|2013-05-20 05:00,20,804.5,804.5,804.5,804.5,3
20130701|2013-05-20 06:00,20,804.5,804.5,804.5,804.5,2
20130701|2013-05-20 06:30,20,804.5,804.5,804.5,804.5,1
20130701|2013-05-20 07:00,20,804.5,804.5,804.5,804.5,4
20130701|2013-05-20 08:30,20,804,809,803,809,150
20130701|2013-05-20 09:00,20,808.75,809.5,806,809.25,193
20130701|2013-05-20 09:30,20,808.75,808.75,805.25,806,121
20130701|2013-05-20 10:00,20,806,806,804,804.25,180
20130701|2013-05-20 10:30,20,804,804.5,802.25,802.25,134
20130701|2013-05-20 11:00,20,802.5,802.5,800.25,802.5,160
20130701|2013-05-20 11:30,20,801.25,802.5,800.75,802.25,56
20130701|2013-05-20 12:00,20,802.25,803,802.25,802.75,31
20130701|2013-05-20 12:30,20,802.75,808.75,802.5,808.25,160
20130701|2013-05-20 13:00,20,808,813,806.75,811.25,349
20130701|2013-05-20 19:00,21,811,811,808,808.5,6
20130701|2013-05-20 19:30,21,807.25,807.25,807.25,807.25,2
20130701|2013-05-20 20:00,21,809.5,809.5,809.5,809.5,1
20130701|2013-05-20 21:00,21,808.25,808.5,808.25,808.5,6
20130701|2013-05-20 21:30,21,808,808.5,808,808.5,3
20130701|2013-05-20 22:00,21,807.75,807.75,807.75,807.75,1
20130701|2013-05-20 23:00,21,806.75,806.75,806.5,806.5,6
20130701|2013-05-21 00:30,21,806.25,806.25,806.25,806.25,1
20130701|2013-05-21 01:00,21,806,806,805.5,805.5,2
20130701|2013-05-21 01:30,21,805.5,805.5,805.5,805.5,1
20130701|2013-05-21 02:00,21,804.25,804.25,804.25,804.25,1
20130701|2013-05-21 02:30,21,804,804,803.75,803.75,9
20130701|2013-05-21 03:00,21,803.5,803.75,803.25,803.25,17
20130701|2013-05-21 03:30,21,803.5,803.5,802.75,802.75,5
20130701|2013-05-21 04:30,21,802.5,802.5,802.5,802.5,2
20130701|2013-05-21 05:00,21,803,803.75,803,803.75,9
20130701|2013-05-21 05:30,21,803.5,803.5,802.5,802.75,31
20130701|2013-05-21 06:00,21,802.5,802.5,802.5,802.5,16
20130701|2013-05-21 07:00,21,803.75,803.75,803.5,803.5,5
20130701|2013-05-21 07:30,21,803.5,803.5,803.5,803.5,2
20130701|2013-05-21 08:30,21,804.25,808.25,804.25,807,147
20130701|2013-05-21 09:00,21,807,809.5,807,808.75,281
20130701|2013-05-21 09:30,21,808.75,811.25,808.75,811.25,176
20130701|2013-05-21 10:00,21,810.75,815,810.75,814,335
20130701|2013-05-21 10:30,21,814,814.5,812,813.25,149
20130701|2013-05-21 11:00,21,813.5,813.75,812,812.5,74
20130701|2013-05-21 11:30,21,812.75,814,812,813.5,161
20130701|2013-05-21 12:00,21,813.5,814.5,811.75,812.5,121
20130701|2013-05-21 12:30,21,812.5,818,812.5,817.5,226
20130701|2013-05-21 13:00,21,816.5,816.75,811.75,813,194
20130701|2013-05-21 19:00,22,811.25,813,811.25,813,13
20130701|2013-05-21 19:30,22,813,813,813,813,7
20130701|2013-05-21 20:00,22,814.5,814.5,814.5,814.5,14
20130701|2013-05-21 20:30,22,813.25,813.25,813.25,813.25,1
20130701|2013-05-21 21:30,22,813.25,813.25,813.25,813.25,6
20130701|2013-05-22 00:30,22,813.25,813.25,813.25,813.25,1
20130701|2013-05-22 01:00,22,813.5,813.5,813.5,813.5,2
20130701|2013-05-22 03:30,22,813.5,813.5,813.5,813.5,6
20130701|2013-05-22 04:00,22,812.75,812.75,812.75,812.75,4
20130701|2013-05-22 04:30,22,813.5,813.5,813.5,813.5,17
20130701|2013-05-22 05:00,22,813,814,813,814,2
20130701|2013-05-22 05:30,22,812.5,814,812.5,814,5
20130701|2013-05-22 06:00,22,814,814,814,814,2
20130701|2013-05-22 07:00,22,813.75,813.75,813.5,813.5,2
20130701|2013-05-22 07:30,22,814,814,813.25,813.25,9
20130701|2013-05-22 08:30,22,813,814.75,811.5,812.5,218
20130701|2013-05-22 09:00,22,812.25,812.25,806,806.75,162
20130701|2013-05-22 09:30,22,806.75,810.25,805.75,810.25,342
20130701|2013-05-22 10:00,22,810.25,811.75,809.25,810.75,175
20130701|2013-05-22 10:30,22,810.5,811.25,810,811,57
20130701|2013-05-22 11:00,22,810.25,812,810.25,811.75,72
20130701|2013-05-22 11:30,22,811.25,811.25,809.25,809.25,61
20130701|2013-05-22 12:00,22,809.25,812,809.25,810,29
20130701|2013-05-22 12:30,22,809.25,812,809.25,810.75,77
20130701|2013-05-22 13:00,22,809.5,811,805.75,806.25,324
20130701|2013-05-22 19:00,23,807,807,806.25,806.25,2
20130701|2013-05-22 19:30,23,807,807,807,807,4
20130701|2013-05-22 20:00,23,807.75,808.75,807.75,808.75,4
20130701|2013-05-22 20:30,23,809.25,810.25,809.25,810.25,14
20130701|2013-05-22 21:00,23,808.75,808.75,808.75,808.75,3
20130701|2013-05-22 21:30,23,807.5,807.5,807.25,807.25,5
20130701|2013-05-23 00:00,23,807.5,807.5,807.5,807.5,1
20130701|2013-05-23 01:00,23,807.75,807.75,807.75,807.75,4
20130701|2013-05-23 02:00,23,810,810,810,810,3
20130701|2013-05-23 02:30,23,812,812.75,812,812.75,3
20130701|2013-05-23 04:30,23,809.5,809.5,808,808,6
20130701|2013-05-23 06:00,23,808.5,808.5,808.5,808.5,1
20130701|2013-05-23 06:30,23,809,809,809,809,3
20130701|2013-05-23 07:30,23,809,810,808.5,810,25
20130701|2013-05-23 08:30,23,812,816.25,811,814.5,121
20130701|2013-05-23 09:00,23,814,817,813.5,815.25,123
20130701|2013-05-23 09:30,23,815.25,816,814.75,815,75
20130701|2013-05-23 10:00,23,815.25,816.25,814.25,816,85
20130701|2013-05-23 10:30,23,816.25,816.5,814.25,814.75,172
20130701|2013-05-23 11:00,23,814.5,814.75,813.5,814.5,156
20130701|2013-05-23 11:30,23,814.5,815.5,813.75,815.5,80
20130701|2013-05-23 12:00,23,815.5,822.5,815.25,820,300
20130701|2013-05-23 12:30,23,820.5,821.25,818,818,84
20130701|2013-05-23 13:00,23,818,818,812,812,444
20130701|2013-05-23 19:00,24,812.25,813,812.25,813,2
20130701|2013-05-23 19:30,24,813,813.5,813,813,8
20130701|2013-05-23 20:00,24,813.5,813.5,813.5,813.5,1
20130701|2013-05-23 21:00,24,812.75,812.75,812.75,812.75,1
20130701|2013-05-23 21:30,24,812.5,812.5,812.5,812.5,1
20130701|2013-05-24 01:00,24,812.25,812.25,812.25,812.25,1
20130701|2013-05-24 01:30,24,812.25,812.25,812.25,812.25,2
20130701|2013-05-24 03:30,24,814.25,814.25,814.25,814.25,1
20130701|2013-05-24 06:30,24,815,815,815,815,7
20130701|2013-05-24 07:00,24,815,815,815,815,1
20130701|2013-05-24 07:30,24,815,815.75,813.5,815.75,4
20130701|2013-05-24 08:30,24,814,814,806.25,806.75,375
20130701|2013-05-24 09:00,24,807,808,806.25,807.75,168
20130701|2013-05-24 09:30,24,807.25,808,807.25,807.5,206
20130701|2013-05-24 10:00,24,807.25,808,807.25,807.5,220
20130701|2013-05-24 10:30,24,807.5,808,807.25,808,160
20130701|2013-05-24 11:00,24,808,808,806.5,807,108
20130701|2013-05-24 11:30,24,807,807,806.25,807,82
20130701|2013-05-24 12:00,24,807,808.75,806.75,807.5,185
20130701|2013-05-24 12:30,24,808,808.25,806.75,808,124
20130701|2013-05-24 13:00,24,807.25,807.75,805,806,274
20130701|2013-05-27 19:00,28,805.75,806.25,803.25,803.25,10
20130701|2013-05-27 20:00,28,804.25,804.25,804.25,804.25,2
20130701|2013-05-27 20:30,28,804.5,804.5,804.5,804.5,1
20130701|2013-05-27 21:30,28,804.5,804.5,804.5,804.5,5
20130701|2013-05-27 22:00,28,806,806,806,806,6
20130701|2013-05-27 22:30,28,806,806,806,806,1
20130701|2013-05-28 02:30,28,806.25,806.25,806.25,806.25,1
20130701|2013-05-28 03:00,28,806.5,806.5,806.5,806.5,10
20130701|2013-05-28 03:30,28,806.5,807.5,806,807.5,9
20130701|2013-05-28 07:00,28,805.25,806.5,805.25,806,4
20130701|2013-05-28 07:30,28,806,806,806,806,1
20130701|2013-05-28 08:30,28,807,810.75,806,810.5,164
20130701|2013-05-28 09:00,28,811.75,815,811.75,814,127
20130701|2013-05-28 09:30,28,814,814,807.25,811,211
20130701|2013-05-28 10:00,28,809.75,810.25,806.25,807.5,183
20130701|2013-05-28 10:30,28,807,807,801.75,803.25,280
20130701|2013-05-28 11:00,28,803.25,805.75,803.25,805.75,188
20130701|2013-05-28 11:30,28,805.75,809.5,805.75,808.5,163
20130701|2013-05-28 12:00,28,808.75,808.75,806.25,807.5,42
20130701|2013-05-28 12:30,28,807,808,806.5,806.5,43
20130701|2013-05-28 13:00,28,806.25,807.5,805.25,807.5,132
20130701|2013-05-28 19:00,29,808,808.25,808,808,39
20130701|2013-05-28 21:00,29,808.5,810,808.5,810,5
20130701|2013-05-28 21:30,29,808.5,808.5,808.5,808.5,1
20130701|2013-05-28 23:30,29,808.25,808.25,808.25,808.25,2
20130701|2013-05-29 00:30,29,808,808,808,808,1
20130701|2013-05-29 01:00,29,808,808,808,808,3
20130701|2013-05-29 02:00,29,808,808.25,808,808.25,8
20130701|2013-05-29 02:30,29,808,808,808,808,4
20130701|2013-05-29 03:00,29,808,808,808,808,8
20130701|2013-05-29 03:30,29,808,808,808,808,9
20130701|2013-05-29 04:00,29,808,808,808,808,4
20130701|2013-05-29 04:30,29,808.5,808.5,808.5,808.5,3
20130701|2013-05-29 06:00,29,808.5,808.75,808.5,808.75,3
20130701|2013-05-29 06:30,29,808.75,809,808.75,809,2
20130701|2013-05-29 07:00,29,809.5,809.75,808.75,809.75,3
20130701|2013-05-29 08:30,29,809.5,812,807.5,811.5,211
20130701|2013-05-29 09:00,29,811.75,812.25,809.5,812.25,109
20130701|2013-05-29 09:30,29,812.5,813.25,809,812.75,149
20130701|2013-05-29 10:00,29,813,814.25,809.75,810.5,101
20130701|2013-05-29 10:30,29,810.5,813,810.5,812.5,251
20130701|2013-05-29 11:00,29,812.5,814.75,811.25,814.25,61
20130701|2013-05-29 11:30,29,814,816,814,814.75,120
20130701|2013-05-29 12:00,29,815.5,817.75,815.5,815.75,169
20130701|2013-05-29 12:30,29,815.75,817.25,813.5,813.5,135
20130701|2013-05-29 13:00,29,814,816.75,812,812,192
20130701|2013-05-29 19:00,30,812.75,812.75,812,812,14
20130701|2013-05-29 19:30,30,812,812,812,812,2
20130701|2013-05-29 20:30,30,811.5,811.5,811.5,811.5,1
20130701|2013-05-29 21:30,30,812,812,812,812,1
20130701|2013-05-29 22:00,30,812,812,812,812,1
20130701|2013-05-29 22:30,30,812,812,812,812,9
20130701|2013-05-30 02:30,30,813.25,814,813.25,814,3
20130701|2013-05-30 04:30,30,814,816.5,814,816.5,35
20130701|2013-05-30 05:30,30,814,814.25,814,814.25,2
20130701|2013-05-30 06:00,30,814,814,814,814,2
20130701|2013-05-30 06:30,30,814,814,814,814,10
20130701|2013-05-30 07:00,30,814,814,813.25,813.25,43
20130701|2013-05-30 07:30,30,814,815,814,815,16
20130701|2013-05-30 08:30,30,815.25,817,811,811,153
20130701|2013-05-30 09:00,30,811.5,813,810.75,811.75,143
20130701|2013-05-30 09:30,30,811.75,812.5,811,811.75,123
20130701|2013-05-30 10:00,30,811.75,812.75,810.5,810.75,196
20130701|2013-05-30 10:30,30,810.5,810.5,808.5,809.5,150
20130701|2013-05-30 11:00,30,809.5,811,808.75,810.5,95
20130701|2013-05-30 11:30,30,811,814,811,813.25,117
20130701|2013-05-30 12:00,30,813.5,814,812.5,814,46
20130701|2013-05-30 12:30,30,814.75,816.5,814.5,816.5,80
20130701|2013-05-30 13:00,30,816.5,817,813.75,813.75,150
20130701|2013-05-30 19:00,31,813.5,813.5,813.25,813.25,4
20130701|2013-05-30 19:30,31,813,813,812.75,812.75,10
20130701|2013-05-30 20:00,31,813,813,812.75,812.75,20
20130701|2013-05-30 20:30,31,811.75,811.75,811.75,811.75,1
20130701|2013-05-30 21:00,31,813.25,813.25,813.25,813.25,1
20130701|2013-05-30 21:30,31,813.25,813.25,813.25,813.25,1
20130701|2013-05-31 00:00,31,813.5,813.75,813.5,813.75,7
20130701|2013-05-31 06:00,31,811.75,811.75,811.75,811.75,1
20130701|2013-05-31 06:30,31,810.25,812.25,810.25,812.25,23
20130701|2013-05-31 07:30,31,812,812.5,811.75,812.5,7
20130701|2013-05-31 08:30,31,811.75,813,810.75,811,174
20130701|2013-05-31 09:00,31,811,813,810.5,812.75,301
20130701|2013-05-31 09:30,31,813,818.5,812,818.5,300
20130701|2013-05-31 10:00,31,818.25,823.75,818.25,820.5,418
20130701|2013-05-31 10:30,31,820.25,825,820,823,126
20130701|2013-05-31 11:00,31,822.75,823.5,821.75,823,78
20130701|2013-05-31 11:30,31,822.25,822.75,821,821,20
20130701|2013-05-31 12:00,31,821.75,821.75,820,821.25,75
20130701|2013-05-31 12:30,31,821.25,824.75,821.25,823.5,190
20130701|2013-05-31 13:00,31,823,823,818.25,819.25,345
20130701|2013-06-02 19:00,3,817.75,823,817.75,823,40
20130701|2013-06-02 19:30,3,823.25,823.5,823.25,823.5,2
20130701|2013-06-02 20:30,3,822.25,823.25,822.25,823.25,3
20130701|2013-06-02 21:30,3,823.75,824,823.75,823.75,4
20130701|2013-06-02 22:00,3,823.5,824,823.5,824,4
20130701|2013-06-03 00:00,3,825,825,824.75,825,6
20130701|2013-06-03 01:30,3,825,825,825,825,4
20130701|2013-06-03 02:30,3,823.5,823.5,823.5,823.5,1
20130701|2013-06-03 05:00,3,824.25,825,824.25,825,4
20130701|2013-06-03 05:30,3,825,825.75,825,825.75,19
20130701|2013-06-03 06:30,3,825.5,827.5,825.5,827.5,7
20130701|2013-06-03 07:00,3,827,827,827,827,3
20130701|2013-06-03 07:30,3,825,826,825,826,4
20130701|2013-06-03 08:30,3,825,825.5,820.75,825.25,172
20130701|2013-06-03 09:00,3,825.5,827,824.25,826.5,87
20130701|2013-06-03 09:30,3,826.25,826.25,811.25,811.75,365
20130701|2013-06-03 10:00,3,812,815,810,815,141
20130701|2013-06-03 10:30,3,813.75,818.25,813,818,83
20130701|2013-06-03 11:00,3,817.75,821.5,816.75,821.5,59
20130701|2013-06-03 11:30,3,822.25,826.75,822.25,825,110
20130701|2013-06-03 12:00,3,825.25,825.5,824.75,824.75,51
20130701|2013-06-03 12:30,3,824.5,825.5,824,824.5,65
20130701|2013-06-03 13:00,3,824.75,826.5,821,821.25,187
20130701|2013-06-03 19:00,4,823,824.75,823,824,16
20130701|2013-06-03 20:00,4,823,823,823,823,2
20130701|2013-06-03 21:00,4,822.5,822.5,822.25,822.25,3
20130701|2013-06-03 22:30,4,821.5,821.5,821.5,821.5,4
20130701|2013-06-04 02:30,4,821.5,821.5,821.5,821.5,1
20130701|2013-06-04 06:30,4,821.25,821.25,821.25,821.25,1
20130701|2013-06-04 07:00,4,821,822,821,822,2
20130701|2013-06-04 08:30,4,820,823.5,819.75,823,135
20130701|2013-06-04 09:00,4,822.75,823.25,819.25,821.5,140
20130701|2013-06-04 09:30,4,821.5,825.75,821.5,825.5,58
20130701|2013-06-04 10:00,4,825.5,827.5,824,824.5,145
20130701|2013-06-04 10:30,4,824,825,823,824.5,95
20130701|2013-06-04 11:00,4,824.5,825,823.25,823.75,59
20130701|2013-06-04 11:30,4,824,824.25,822.75,823,220
20130701|2013-06-04 12:00,4,822.75,824,822.5,823.75,74
20130701|2013-06-04 12:30,4,824,824.5,820.25,820.25,422
20130701|2013-06-04 13:00,4,819.5,822,818.75,820.75,135
20130701|2013-06-04 19:00,5,820.75,821,820.25,821,12
20130701|2013-06-04 20:00,5,820.25,820.25,820.25,820.25,1
20130701|2013-06-05 03:30,5,821,821,820,820,14
20130701|2013-06-05 06:00,5,821.25,821.25,821.25,821.25,5
20130701|2013-06-05 07:00,5,820,821,820,821,7
20130701|2013-06-05 07:30,5,821,821,821,821,7
20130701|2013-06-05 08:30,5,821,821.5,817.75,819.25,189
20130701|2013-06-05 09:00,5,819.25,820.75,817.5,817.75,103
20130701|2013-06-05 09:30,5,817.75,819.5,817.25,818.5,379
20130701|2013-06-05 10:00,5,818.25,818.5,816,816.25,213
20130701|2013-06-05 10:30,5,816.5,818.5,816,817.5,68
20130701|2013-06-05 11:00,5,818,818,817,817.25,45
20130701|2013-06-05 11:30,5,817.5,817.5,816,817.25,88
20130701|2013-06-05 12:00,5,816,817.75,814.25,815.25,80
20130701|2013-06-05 12:30,5,815.25,816,814.25,815,106
20130701|2013-06-05 13:00,5,815,817,813.75,817,225
20130701|2013-06-05 19:00,6,816.5,816.75,816,816,21
20130701|2013-06-05 19:30,6,816,816.25,816,816,5
20130701|2013-06-05 20:00,6,816,816,816,816,1
20130701|2013-06-06 04:00,6,816.25,816.25,816.25,816.25,1
20130701|2013-06-06 07:00,6,817,819,816.25,819,19
20130701|2013-06-06 07:30,6,818.75,819,818,819,16
20130701|2013-06-06 08:30,6,817.75,820.5,816.75,819,97
20130701|2013-06-06 09:00,6,819.5,822,819.5,821,116
20130701|2013-06-06 09:30,6,821.5,822,820,821,158
20130701|2013-06-06 10:00,6,821.5,824.5,820.75,823,355
20130701|2013-06-06 10:30,6,823,823,820.25,820.5,203
20130701|2013-06-06 11:00,6,821.5,822.5,819.25,819.25,89
20130701|2013-06-06 11:30,6,818.25,819.5,817,819,89
20130701|2013-06-06 12:00,6,818,819,817,818.75,69
20130701|2013-06-06 12:30,6,818.25,821.25,818,820.25,113
20130701|2013-06-06 13:00,6,820.25,821.5,819,819.25,170
20130701|2013-06-06 19:00,7,820.25,820.25,820.25,820.25,30
20130701|2013-06-06 21:00,7,820.5,820.5,820.5,820.5,3
20130701|2013-06-06 22:00,7,820.25,820.25,820.25,820.25,1
20130701|2013-06-06 23:30,7,820.5,820.5,820.5,820.5,2
20130701|2013-06-07 02:00,7,820.75,820.75,820.75,820.75,1
20130701|2013-06-07 02:30,7,821,822,821,822,9
20130701|2013-06-07 04:00,7,822,822.5,822,822.5,3
20130701|2013-06-07 05:00,7,822.5,822.5,822.5,822.5,1
20130701|2013-06-07 05:30,7,822.5,822.5,822.5,822.5,1
20130701|2013-06-07 06:00,7,822.5,824,822.5,824,9
20130701|2013-06-07 06:30,7,824.25,825,824.25,825,24
20130701|2013-06-07 07:00,7,824.75,827,824.75,827,61
20130701|2013-06-07 07:30,7,826.75,826.75,826.75,826.75,1
20130701|2013-06-07 08:30,7,826,826,822,822,228
20130701|2013-06-07 09:00,7,822,823,820,820,259
20130701|2013-06-07 09:30,7,820,821,818.5,818.5,168
20130701|2013-06-07 10:00,7,819,822,817.75,822,76
20130701|2013-06-07 10:30,7,820,822.75,819.5,822.75,64
20130701|2013-06-07 11:00,7,822.5,823.75,821,823.25,248
20130701|2013-06-07 11:30,7,823,823.75,822,823,53
20130701|2013-06-07 12:00,7,822.75,823,821.25,821.75,128
20130701|2013-06-07 12:30,7,821,823,821,821.25,88
20130701|2013-06-07 13:00,7,821.25,822,819.5,819.5,313
20130701|2013-06-09 19:00,10,819.75,820.5,819.75,820.5,15
20130701|2013-06-09 21:30,10,820,820,820,820,1
20130701|2013-06-09 22:30,10,820.25,820.25,820.25,820.25,1
20130701|2013-06-10 02:30,10,820.5,820.5,820.5,820.5,1
20130701|2013-06-10 05:30,10,820,820,820,820,8
20130701|2013-06-10 06:00,10,820,820,820,820,2
20130701|2013-06-10 06:30,10,820,820,820,820,3
20130701|2013-06-10 07:30,10,820,820.25,819.5,820.25,18
20130701|2013-06-10 08:30,10,820,820.5,815.75,817.5,409
20130701|2013-06-10 09:00,10,817.75,818.25,815.75,815.75,149
20130701|2013-06-10 09:30,10,815.5,815.5,813,814,210
20130701|2013-06-10 10:00,10,813.5,816.75,812.25,815,146
20130701|2013-06-10 10:30,10,813.25,814.75,813.25,814.5,93
20130701|2013-06-10 11:00,10,813.75,815.25,813.5,815,259
20130701|2013-06-10 11:30,10,815.5,818,814.5,818,57
20130701|2013-06-10 12:00,10,817.5,818.5,816,816.75,64
20130701|2013-06-10 12:30,10,816.25,816.75,814.25,814.5,117
20130701|2013-06-10 13:00,10,814,814,811,812,381
20130701|2013-06-10 19:00,11,811.5,812,811,811,54
20130701|2013-06-10 19:30,11,811,811,811,811,1
20130701|2013-06-10 20:00,11,811,811,811,811,3
20130701|2013-06-10 22:00,11,810.25,810.25,810.25,810.25,1
20130701|2013-06-10 22:30,11,810,810,810,810,5
20130701|2013-06-11 00:00,11,810,810,810,810,1
20130701|2013-06-11 01:30,11,810,810,810,810,4
20130701|2013-06-11 04:00,11,810.25,810.25,810.25,810.25,2
20130701|2013-06-11 04:30,11,810.75,811,810.5,811,25
20130701|2013-06-11 05:00,11,811,811,811,811,26
20130701|2013-06-11 05:30,11,811.5,811.75,811.5,811.75,2
20130701|2013-06-11 06:00,11,811.75,811.75,811.75,811.75,1
20130701|2013-06-11 06:30,11,810.5,810.5,810.25,810.25,2
20130701|2013-06-11 07:00,11,811,812,811,812,5
20130701|2013-06-11 07:30,11,811.5,813,811.5,813,19
20130701|2013-06-11 08:30,11,812,817.5,812,817.25,374
20130701|2013-06-11 09:00,11,816,816.5,813.75,814.5,98
20130701|2013-06-11 09:30,11,815.75,817.5,815,817.5,210
20130701|2013-06-11 10:00,11,817.5,818.5,817.5,818,20
20130701|2013-06-11 11:30,11,818,818,817.25,818,31
20130701|2013-06-11 12:00,11,817,817.75,814.75,815,124
20130701|2013-06-11 12:30,11,815,817.75,815,817.25,276
20130701|2013-06-11 13:00,11,817.75,818,814.25,815,318
20130701|2013-06-11 19:00,12,815.75,815.75,813,813,6
20130701|2013-06-11 21:30,12,813.25,813.25,813.25,813.25,2
20130701|2013-06-11 23:00,12,813,813,813,813,1
20130701|2013-06-11 23:30,12,813,813,813,813,1
20130701|2013-06-12 00:30,12,813,813,813,813,3
20130701|2013-06-12 02:30,12,814,814,814,814,3
20130701|2013-06-12 03:00,12,815,815.5,815,815.5,11
20130701|2013-06-12 03:30,12,815,815,815,815,2
20130701|2013-06-12 05:30,12,814.25,814.25,814.25,814.25,5
20130701|2013-06-12 06:30,12,813.75,813.75,813.5,813.5,2
20130701|2013-06-12 07:00,12,814.25,815,814.25,815,4
20130701|2013-06-12 07:30,12,814.5,815.5,814.5,815.5,14
20130701|2013-06-12 08:30,12,815,815.5,813,815.25,185
20130701|2013-06-12 09:00,12,815.25,816.75,814.5,815.5,83
20130701|2013-06-12 09:30,12,816.75,816.75,812.75,815,500
20130701|2013-06-12 10:00,12,815,815,812,812,125
20130701|2013-06-12 10:30,12,812,812,810,811.5,229
20130701|2013-06-12 11:00,12,811.5,813.75,809,810.5,192
20130701|2013-06-12 11:30,12,810.5,812,809.5,811,100
20130701|2013-06-12 12:00,12,811,811,809,809,240
20130701|2013-06-12 12:30,12,809,809.5,808.25,808.25,219
20130701|2013-06-12 13:00,12,808.5,808.75,805.25,805.25,471
20130701|2013-06-12 19:00,13,806.25,806.25,806,806,10
20130701|2013-06-12 19:30,13,806.25,806.25,806.25,806.25,2
20130701|2013-06-12 20:30,13,804.5,804.5,804,804,5
20130701|2013-06-12 22:00,13,804,804,804,804,3
20130701|2013-06-12 22:30,13,805.5,805.5,805.5,805.5,1
20130701|2013-06-13 02:00,13,805.25,805.25,805.25,805.25,1
20130701|2013-06-13 02:30,13,808.25,808.25,808.25,808.25,1
20130701|2013-06-13 03:30,13,807,807,807,807,1
20130701|2013-06-13 04:30,13,809,809,809,809,2
20130701|2013-06-13 05:30,13,808.75,809,808.75,809,11
20130701|2013-06-13 06:00,13,808.5,808.5,808.5,808.5,1
20130701|2013-06-13 06:30,13,808.5,809.25,808.5,809.25,3
20130701|2013-06-13 07:00,13,809.75,809.75,809.75,809.75,5
20130701|2013-06-13 08:30,13,808.25,810.25,808.25,810.25,195
20130701|2013-06-13 09:00,13,810.25,811,809.5,809.75,168
20130701|2013-06-13 09:30,13,810,810.5,808.25,809.5,173
20130701|2013-06-13 10:00,13,809.25,810.75,808.75,810,114
20130701|2013-06-13 10:30,13,810.25,810.25,806.75,807,320
20130701|2013-06-13 11:00,13,807.25,810,807.25,808.75,83
20130701|2013-06-13 11:30,13,809,810.25,808.75,810,188
20130701|2013-06-13 12:00,13,810,812,810,811,164
20130701|2013-06-13 12:30,13,811.25,815.25,811.25,812.25,212
20130701|2013-06-13 13:00,13,814,816.75,811,812.25,265
20130701|2013-06-13 19:00,14,810.75,810.75,810.75,810.75,5
20130701|2013-06-13 19:30,14,810.5,810.5,810,810,15
20130701|2013-06-13 20:00,14,810,810,810,810,1
20130701|2013-06-13 20:30,14,810,810,810,810,1
20130701|2013-06-13 21:00,14,810,810,810,810,1
20130701|2013-06-14 00:30,14,811,811,811,811,1
20130701|2013-06-14 05:00,14,811,811,811,811,16
20130701|2013-06-14 06:00,14,811.25,811.25,811,811,4
20130701|2013-06-14 06:30,14,811.25,811.25,811.25,811.25,2
20130701|2013-06-14 07:00,14,811.5,812,811.5,812,5
20130701|2013-06-14 07:30,14,812,812.25,812,812.25,40
20130701|2013-06-14 08:30,14,812.25,813,809,809.25,103
20130701|2013-06-14 09:00,14,809.75,810,808.25,809.25,309
20130701|2013-06-14 09:30,14,809.25,811.5,806.5,807.25,414
20130701|2013-06-14 10:00,14,807.5,808.75,807,807.5,79
20130701|2013-06-14 10:30,14,807.5,807.5,805.75,805.75,135
20130701|2013-06-14 11:00,14,806.25,806.5,805.5,805.5,58
20130701|2013-06-14 11:30,14,805.75,807.5,805.5,806.25,150
20130701|2013-06-14 12:00,14,806.75,807,803,803.5,212
20130701|2013-06-14 12:30,14,803.5,808.5,802.5,805.75,303
20130701|2013-06-14 13:00,14,806.25,806.25,803,804,242
20130701|2013-06-16 19:00,17,803.25,804.25,802.25,802.25,44
20130701|2013-06-16 19:30,17,802,802,802,802,2
20130701|2013-06-16 20:30,17,803,803,803,803,1
20130701|2013-06-16 21:30,17,802,802,802,802,4
20130701|2013-06-16 22:00,17,802,802,802,802,1
20130701|2013-06-16 23:30,17,802,802,802,802,3
20130701|2013-06-17 01:00,17,802,802,802,802,11
20130701|2013-06-17 01:30,17,802.25,802.25,802.25,802.25,1
20130701|2013-06-17 03:30,17,801.5,801.75,801.5,801.5,4
20130701|2013-06-17 04:00,17,801.5,801.5,801.5,801.5,4
20130701|2013-06-17 06:00,17,801.25,801.25,801.25,801.25,1
20130701|2013-06-17 06:30,17,801.25,801.75,801.25,801.75,6
20130701|2013-06-17 08:30,17,801.75,804.25,800,804,103
20130701|2013-06-17 09:00,17,805,805.75,803.5,805.25,59
20130701|2013-06-17 09:30,17,804.25,809.5,803,807.5,181
20130701|2013-06-17 10:00,17,807.5,809.5,807,807.75,111
20130701|2013-06-17 10:30,17,806.75,807.25,806,807.25,95
20130701|2013-06-17 11:00,17,807.5,807.5,805.5,806,111
20130701|2013-06-17 11:30,17,806,807,805.25,805.5,127
20130701|2013-06-17 12:00,17,805.5,805.5,804,804.5,122
20130701|2013-06-17 12:30,17,804.75,804.75,801,802.75,356
20130701|2013-06-17 13:00,17,802.5,803.75,799.25,803.5,281
20130701|2013-06-17 19:00,18,800.25,801.75,800.25,801.75,10
20130701|2013-06-17 20:00,18,802,802,802,802,5
20130701|2013-06-18 02:00,18,802.75,802.75,802.75,802.75,2
20130701|2013-06-18 02:30,18,802.75,802.75,802.75,802.75,11
20130701|2013-06-18 04:30,18,804,804,804,804,3
20130701|2013-06-18 05:00,18,804,804,804,804,2
20130701|2013-06-18 05:30,18,804.75,804.75,804.75,804.75,10
20130701|2013-06-18 06:30,18,805,806,804.25,806,23
20130701|2013-06-18 07:00,18,805.75,805.75,804.75,804.75,16
20130701|2013-06-18 07:30,18,804,804,804,804,8
20130701|2013-06-18 08:30,18,802,803.75,801.75,802.5,108
20130701|2013-06-18 09:00,18,802.75,803,801,802.75,141
20130701|2013-06-18 09:30,18,802.75,806,802.25,804.75,169
20130701|2013-06-18 10:00,18,805,805.25,802.5,802.75,147
20130701|2013-06-18 10:30,18,802.75,802.75,800,800.25,181
20130701|2013-06-18 11:00,18,800.25,802,800,800.75,45
20130701|2013-06-18 11:30,18,800.75,801.75,799.75,801.25,170
20130701|2013-06-18 12:00,18,800.25,800.5,798.75,799.75,146
20130701|2013-06-18 12:30,18,799.25,800.5,799,799.25,128
20130701|2013-06-18 13:00,18,799.5,800.75,798.75,799.5,201
20130701|2013-06-18 19:00,19,799,799,798.25,798.25,9
20130701|2013-06-18 19:30,19,798.5,798.5,797.75,797.75,17
20130701|2013-06-19 01:30,19,800.5,800.5,800.5,800.5,24
20130701|2013-06-19 02:00,19,800.25,800.25,800.25,800.25,1
20130701|2013-06-19 03:00,19,801,801,801,801,1
20130701|2013-06-19 04:00,19,801,801,801,801,1
20130701|2013-06-19 05:30,19,801,801,801,801,2
20130701|2013-06-19 07:30,19,800.75,800.75,800.75,800.75,8
20130701|2013-06-19 08:30,19,801.25,803,800,803,170
20130701|2013-06-19 09:00,19,803,808,803,806,21
20130701|2013-06-19 09:30,19,806.75,812,806.75,811.75,83
20130701|2013-06-19 10:00,19,811.5,813,810.75,810.75,166
20130701|2013-06-19 10:30,19,811.25,812,809.5,811,64
20130701|2013-06-19 11:00,19,811.25,813.75,810.5,813.5,142
20130701|2013-06-19 11:30,19,814,814.75,811.5,812,202
20130701|2013-06-19 12:00,19,812,814,812,813,50
20130701|2013-06-19 12:30,19,814,819.25,814,816.25,150
20130701|2013-06-19 13:00,19,816,816,810.25,812.5,250
20130701|2013-06-19 19:00,20,812.5,813.25,811.5,812.75,35
20130701|2013-06-19 19:30,20,811,811.5,810.75,811,10
20130701|2013-06-19 23:30,20,812.25,812.5,812.25,812.5,2
20130701|2013-06-20 00:00,20,812,812,812,812,1
20130701|2013-06-20 01:30,20,812,812,811.75,812,150
20130701|2013-06-20 02:30,20,810.25,810.25,810.25,810.25,1
20130701|2013-06-20 03:00,20,811.5,811.5,810.75,810.75,20
20130701|2013-06-20 03:30,20,811.25,811.25,811,811,27
20130701|2013-06-20 04:00,20,810.25,810.25,810.25,810.25,1
20130701|2013-06-20 05:00,20,810.5,810.75,810.5,810.75,10
20130701|2013-06-20 05:30,20,810.25,810.25,810.25,810.25,8
20130701|2013-06-20 06:00,20,810.25,811.5,809.75,810,20
20130701|2013-06-20 07:30,20,810.5,811.5,810.5,811.5,3
20130701|2013-06-20 08:30,20,808.75,813.75,808.75,813.25,186
20130701|2013-06-20 09:00,20,812.75,813,811.5,811.5,87
20130701|2013-06-20 09:30,20,812.75,814.25,811.75,813.5,120
20130701|2013-06-20 10:00,20,814,815,814,814,93
20130701|2013-06-20 10:30,20,813.75,815,813.5,813.75,56
20130701|2013-06-20 11:00,20,814,816.5,813.75,814.5,86
20130701|2013-06-20 11:30,20,816.25,817.5,816,816.25,80
20130701|2013-06-20 12:00,20,816.75,818.75,814.25,816.5,133
20130701|2013-06-20 12:30,20,817.25,817.5,814.5,817,120
20130701|2013-06-20 13:00,20,818,819.25,813.25,814.75,213
20130701|2013-06-20 19:00,21,814,814,814,814,7
20130701|2013-06-20 22:30,21,814.5,814.5,814.5,814.5,2
20130701|2013-06-20 23:00,21,816.25,816.5,815.75,816,6
20130701|2013-06-21 04:30,21,815,815,815,815,1
20130701|2013-06-21 07:30,21,814.25,815.25,814.25,815.25,6
20130701|2013-06-21 08:30,21,815.25,817.25,813.5,815.5,118
20130701|2013-06-21 09:00,21,817.5,817.75,815.5,816,45
20130701|2013-06-21 09:30,21,815.75,816.75,815.5,816.75,121
20130701|2013-06-21 10:00,21,816.25,817.25,816,817,177
20130701|2013-06-21 10:30,21,815.25,816.5,815,815.5,34
20130701|2013-06-21 11:00,21,815.5,817,815.5,816.75,154
20130701|2013-06-21 11:30,21,816.75,817,815,815.25,148
20130701|2013-06-21 12:00,21,815.75,817.25,815.5,817.25,84
20130701|2013-06-21 12:30,21,818,820,817,817,128
20130701|2013-06-21 13:00,21,817,817.5,813,815.5,147
20130701|2013-06-23 19:00,24,813,813.25,813,813,12
20130701|2013-06-24 02:00,24,813,813,812,812,24
20130701|2013-06-24 03:00,24,811,811,811,811,9
20130701|2013-06-24 04:00,24,811,811.5,811,811.5,11
20130701|2013-06-24 04:30,24,811.75,811.75,811.5,811.5,11
20130701|2013-06-24 06:30,24,812.25,813,812.25,813,3
20130701|2013-06-24 07:00,24,813,813,813,813,4
20130701|2013-06-24 08:30,24,811.75,811.75,809.25,810,237
20130701|2013-06-24 09:00,24,809.75,813.5,809.75,813.5,90
20130701|2013-06-24 09:30,24,811.25,812,810.25,811.75,308
20130701|2013-06-24 10:00,24,810.75,811.5,810.5,811.5,146
20130701|2013-06-24 10:30,24,811.5,812,811.25,811.75,86
20130701|2013-06-24 11:00,24,812,816.25,811.75,816.25,307
20130701|2013-06-24 11:30,24,816.5,818,813.75,817.75,161
20130701|2013-06-24 12:00,24,815,817.25,815,816.5,65
20130701|2013-06-24 12:30,24,816.75,816.75,814,814,88
20130701|2013-06-24 13:00,24,814.25,815.5,810,810,198
20130701|2013-06-24 19:00,25,811,811,810,810,5
20130701|2013-06-24 22:30,25,811.25,811.25,811.25,811.25,1
20130701|2013-06-25 00:00,25,811.25,811.25,811.25,811.25,10
20130701|2013-06-25 04:00,25,812,812,812,812,5
20130701|2013-06-25 04:30,25,812,812,811.5,811.5,4
20130701|2013-06-25 05:00,25,811.5,811.5,811.5,811.5,1
20130701|2013-06-25 06:00,25,812,812,812,812,9
20130701|2013-06-25 06:30,25,813.5,814,813.5,814,2
20130701|2013-06-25 07:30,25,814,820,814,819,27
20130701|2013-06-25 08:30,25,812,819.25,811.25,816,141
20130701|2013-06-25 09:00,25,817.5,818.75,813.75,815,118
20130701|2013-06-25 09:30,25,814.5,814.75,813.75,814.5,41
20130701|2013-06-25 10:00,25,814.25,815.75,814,814.25,168
20130701|2013-06-25 10:30,25,814.5,815.75,814,814,95
20130701|2013-06-25 11:00,25,814,814.5,812,812,42
20130701|2013-06-25 11:30,25,812,812.25,811,811.25,82
20130701|2013-06-25 12:00,25,810.75,811.25,810.25,811,73
20130701|2013-06-25 12:30,25,811.5,813.5,810,812.5,206
20130701|2013-06-25 13:00,25,810.5,810.5,808.75,810.5,95
20130701|2013-06-25 19:00,26,810.25,810.5,810.25,810.25,9
20130701|2013-06-26 02:30,26,810.25,810.25,810.25,810.25,4
20130701|2013-06-26 03:00,26,810.25,810.25,810.25,810.25,3
20130701|2013-06-26 06:30,26,810.25,810.25,810.25,810.25,10
20130701|2013-06-26 07:30,26,811.25,812.25,811.25,812.25,23
20130701|2013-06-26 08:30,26,811.25,812,809,810.75,61
20130701|2013-06-26 09:00,26,810.5,811,805.25,807.5,195
20130701|2013-06-26 09:30,26,806.5,808.5,804.75,805,149
20130701|2013-06-26 10:00,26,805,805.25,802,802.25,228
20130701|2013-06-26 10:30,26,802.25,805.25,799,805.25,317
20130701|2013-06-26 11:00,26,800.5,801.5,800.5,801,3
20130701|2013-06-26 11:30,26,802.5,802.75,802,802.75,8
20130701|2013-06-26 12:00,26,802,805.25,802,805.25,32
20130701|2013-06-26 12:30,26,804.25,804.25,801.5,802.5,12
20130701|2013-06-26 13:00,26,802.5,805,798,801,126
20130701|2013-06-26 19:00,27,799.25,802.75,799.25,801,31
20130701|2013-06-27 00:00,27,803.5,803.5,803.5,803.5,1
20130701|2013-06-27 00:30,27,803.5,803.5,803.5,803.5,8
20130701|2013-06-27 01:00,27,803.5,803.5,803.5,803.5,3
20130701|2013-06-27 05:00,27,803.25,805.5,803.25,805.5,6
20130701|2013-06-27 06:30,27,804.75,804.75,804.75,804.75,2
20130701|2013-06-27 08:30,27,806,808.5,803.25,803.25,76
20130701|2013-06-27 09:00,27,802.5,805,802.5,802.5,44
20130701|2013-06-27 09:30,27,805,807.75,803.75,806.5,130
20130701|2013-06-27 10:00,27,806.75,812,806.75,812,241
20130701|2013-06-27 10:30,27,807,812.5,807,812,123
20130701|2013-06-27 11:00,27,812,813.75,806,806,85
20130701|2013-06-27 11:30,27,806.75,806.75,789.25,790.75,176
20130701|2013-06-27 12:00,27,791,799,791,794,96
20130701|2013-06-27 12:30,27,795.75,795.75,791.5,792,65
20130701|2013-06-27 13:00,27,792,797.25,785.75,786.5,187
20130701|2013-06-27 19:00,28,787.5,787.5,785.25,785.25,5
20130701|2013-06-28 03:30,28,788,790.5,788,790.5,2
20130701|2013-06-28 08:30,28,787.5,797,787.5,797,8
20130701|2013-06-28 09:30,28,794,794.75,792.75,792.75,13
20130701|2013-06-28 10:30,28,788.5,790,788.5,788.5,14
20130701|2013-06-28 11:00,28,785,787,779.5,787,52
20130701|2013-06-28 12:00,28,785,785,784.25,784.25,5
20130701|2013-06-28 12:30,28,784,790,784,790,20
20130701|2013-06-28 13:00,28,788.25,791.5,785,785,38
20130701|2013-07-01 08:30,1,789.25,790.75,789.25,790.75,2
20130701|2013-07-01 11:30,1,779.25,779.25,779.25,779.25,1
20130701|2013-07-01 12:30,1,778.5,778.5,778.5,778.5,4
20130701|2013-07-01 13:00,1,781.25,781.75,781.25,781.75,2
20130701|2013-07-02 08:30,2,775,775,763.5,763.5,72
20130701|2013-07-02 09:00,2,763.5,763.5,763,763,50
20130701|2013-07-02 09:30,2,760.25,760.25,756.25,759.75,80
20130701|2013-07-02 10:00,2,763,763,760.5,760.5,8
20130701|2013-07-02 11:00,2,758.25,759.75,758.25,758.5,11
20130701|2013-07-02 11:30,2,760,760,759.5,759.75,6
20130701|2013-07-02 12:00,2,759,759.25,757.5,757.5,32
20130701|2013-07-02 12:30,2,757,757,756.5,756.5,42
20130701|2013-07-02 13:00,2,757,757,756.5,756.5,4
20130701|2013-07-03 08:30,3,761.5,761.5,761.5,761.5,4
20130701|2013-07-03 09:00,3,761.25,761.25,761.25,761.25,1
20130701|2013-07-09 07:00,9,797.75,798,797.75,798,6
20130701|2013-07-10 12:00,10,827,827,827,827,1
20130701|2013-07-10 13:00,10,825.25,825.25,825.25,825.25,1
20130901|2012-05-04 10:30,4,760,760,760,760,8
20130901|2012-05-15 09:30,15,755,755,755,755,4
20130901|2012-05-18 11:00,18,762,762,762,762,1
20130901|2012-05-18 12:00,18,770,770,770,770,1
20130901|2012-05-18 13:00,18,770,770,770,770,1
20130901|2012-05-20 17:00,21,770,770,770,770,4
20130901|2012-05-20 17:30,21,770,770,770,770,1
20130901|2012-05-20 20:00,21,770,770,770,770,8
20130901|2012-05-21 01:30,21,777,777,777,777,1
20130901|2012-05-21 12:30,21,770.75,770.75,770.75,770.75,5
20130901|2012-05-22 08:00,22,769,770,769,770,4
20130901|2012-05-22 09:00,22,768.5,768.5,768.5,768.5,3
20130901|2012-05-22 09:30,22,770.5,778,770.5,778,3
20130901|2012-05-22 11:00,22,769.25,769.25,769,769,5
20130901|2012-05-23 08:00,23,755,755,755,755,1
20130901|2012-05-23 08:30,23,750,754.75,750,754.75,3
20130901|2012-05-23 09:00,23,754.5,754.5,754.5,754.5,1
20130901|2012-05-24 13:00,24,766,766,762.25,764.5,9
20130901|2012-05-24 13:30,24,764.75,766.5,764.75,766.5,13
20130901|2012-05-25 10:00,25,775,778,775,778,4
20130901|2012-05-25 10:30,25,778,780,778,780,7
20130901|2012-05-25 11:00,25,779.5,785,777,777,5
20130901|2012-05-25 12:30,25,783.5,783.5,783.5,783.5,1
20130901|2012-05-31 13:00,31,752,752,752,752,1
20130901|2012-06-20 13:00,20,785,785,785,785,1
20130901|2012-06-21 09:00,21,785,785,785,785,2
20130901|2012-06-21 10:00,21,789,789,789,789,6
20130901|2012-06-25 08:30,25,790,790,790,790,1
20130901|2012-06-25 09:00,25,790,790,790,790,1
20130901|2012-06-25 09:30,25,790,800,790,800,9
20130901|2012-06-25 10:00,25,800,800,800,800,3
20130901|2012-06-25 10:30,25,810,820,810,815,7
20130901|2012-06-25 11:00,25,815,815,815,815,7
20130901|2012-06-25 12:00,25,810,810,810,810,1
20130901|2012-06-26 09:30,26,820,820,820,820,1
20130901|2012-06-26 10:00,26,825,825,825,825,1
20130901|2012-06-27 07:30,27,825.5,825.5,825.5,825.5,2
20130901|2012-06-27 09:00,27,825.5,825.5,825.5,825.5,1
20130901|2012-06-27 09:30,27,825.5,825.5,825.5,825.5,1
20130901|2012-06-29 08:00,29,830,830,830,830,3
20130901|2012-06-29 13:30,29,830,830,830,830,3
20130901|2012-07-02 03:30,2,830.25,830.25,830.25,830.25,1
20130901|2012-07-02 17:00,3,830,830,830,830,1
20130901|2012-07-03 09:30,3,840,840,840,840,1
20130901|2012-07-03 10:00,3,840,840,840,840,2
20130901|2012-07-03 11:30,3,848.5,850,848.5,850,6
20130901|2012-07-05 09:30,5,855,859.25,855,856,5
20130901|2012-07-05 10:30,5,875,898,875,898,4
20130901|2012-07-05 12:00,5,882,882,882,882,1
20130901|2012-07-05 12:30,5,882,882,877.5,877.5,2
20130901|2012-07-05 13:00,5,882,882,882,882,1
20130901|2012-07-06 11:00,6,870,870,870,870,4
20130901|2012-07-06 12:00,6,870,870,870,870,1
20130901|2012-07-06 12:30,6,870,870,870,870,1
20130901|2012-07-06 13:30,6,870,870,870,870,1
20130901|2012-07-06 14:00,6,870,870,870,870,1
20130901|2012-07-09 08:00,9,870,870,870,870,1
20130901|2012-07-09 11:30,9,870,870,870,870,1
20130901|2012-07-09 13:30,9,870,870,870,870,1
20130901|2012-07-10 07:30,10,870,870,870,870,1
20130901|2012-07-10 08:30,10,870,870,870,870,1
20130901|2012-07-10 09:00,10,870,870,870,870,2
20130901|2012-07-10 09:30,10,870,870,870,870,2
20130901|2012-07-10 11:00,10,865,865,865,865,11
20130901|2012-07-10 12:00,10,869,869,869,869,1
20130901|2012-07-10 12:30,10,870,870,870,870,1
20130901|2012-07-10 17:00,11,865,865,865,865,2
20130901|2012-07-11 07:30,11,870,870,870,870,1
20130901|2012-07-11 08:00,11,875,875,875,875,1
20130901|2012-07-11 12:00,11,870,870,870,870,1
20130901|2012-07-11 13:00,11,865,865,865,865,1
20130901|2012-07-11 17:00,12,859,859,859,859,2
20130901|2012-07-12 09:00,12,858,858,858,858,2
20130901|2012-07-12 09:30,12,865,865,865,865,1
20130901|2012-07-12 10:30,12,859,859,859,859,1
20130901|2012-07-12 11:30,12,859,876.75,859,876.75,4
20130901|2012-07-13 10:00,13,867.5,867.5,867.5,867.5,1
20130901|2012-07-13 10:30,13,872,872,872,872,1
20130901|2012-07-13 11:00,13,874,874,874,874,2
20130901|2012-07-13 14:00,13,876.75,876.75,876.75,876.75,3
20130901|2012-07-16 09:00,16,865,865,865,865,1
20130901|2012-07-16 09:30,16,871.25,871.25,871.25,871.25,1
20130901|2012-07-16 10:00,16,876.75,878,876.75,878,2
20130901|2012-07-16 10:30,16,880,880,880,880,2
20130901|2012-07-16 11:00,16,880.75,882,880.75,882,4
20130901|2012-07-16 11:30,16,885,890,885,890,7
20130901|2012-07-16 13:00,16,890,890,890,890,2
20130901|2012-07-16 13:30,16,887,887,884,884,4
20130901|2012-07-17 09:30,17,890,890,890,890,1
20130901|2012-07-17 11:30,17,897,897,893,893,5
20130901|2012-07-17 12:30,17,898,898,898,898,1
20130901|2012-07-17 13:00,17,893,897,890,897,3
20130901|2012-07-17 13:30,17,897,897.5,897,897.5,3
20130901|2012-07-17 14:00,17,898,898,898,898,1
20130901|2012-07-18 10:30,18,899.5,899.5,899.5,899.5,2
20130901|2012-07-18 11:00,18,899.5,899.5,899.5,899.5,1
20130901|2012-07-18 11:30,18,899.5,900,899.5,900,6
20130901|2012-07-18 13:00,18,898,899,898,899,2
20130901|2012-07-18 13:30,18,899.75,900,899.75,900,6
20130901|2012-07-18 14:00,18,896,896,896,896,1
20130901|2012-07-19 02:30,19,900,900,900,900,1
20130901|2012-07-19 03:30,19,900,900,900,900,20
20130901|2012-07-19 08:30,19,896,903,896,903,2
20130901|2012-07-19 09:00,19,899,899,899,899,2
20130901|2012-07-19 10:00,19,895,896.25,895,896.25,3
20130901|2012-07-19 11:00,19,890,890,878,878,8
20130901|2012-07-19 11:30,19,885,885,885,885,2
20130901|2012-07-19 12:30,19,890,898,890,898,2
20130901|2012-07-19 13:00,19,899,899,892.5,892.5,5
20130901|2012-07-19 13:30,19,897.5,897.5,890,890,2
20130901|2012-07-20 08:30,20,890,890,890,890,1
20130901|2012-07-20 09:30,20,889,889,885,885,3
20130901|2012-07-20 10:00,20,882,882,880,880.25,3
20130901|2012-07-20 10:30,20,880,880,880,880,1
20130901|2012-07-20 11:30,20,890,890,890,890,1
20130901|2012-07-20 12:00,20,897.75,899,890,890,3
20130901|2012-07-20 12:30,20,900,900,900,900,4
20130901|2012-07-20 13:00,20,895,895,895,895,1
20130901|2012-07-23 09:30,23,880,880,875,875,3
20130901|2012-07-23 11:00,23,895,899,895,899,9
20130901|2012-07-23 11:30,23,899,899,899,899,5
20130901|2012-07-23 12:00,23,899.5,900,891.25,897.25,6
20130901|2012-07-23 12:30,23,893.25,893.25,893.25,893.25,1
20130901|2012-07-23 13:00,23,885,885,885,885,2
20130901|2012-07-24 09:00,24,860,860,860,860,3
20130901|2012-07-24 09:30,24,860,860,860,860,1
20130901|2012-07-24 10:00,24,865,865,865,865,1
20130901|2012-07-24 10:30,24,865,870,857.5,870,6
20130901|2012-07-24 11:00,24,864,864,864,864,1
20130901|2012-07-24 11:30,24,870,870,870,870,2
20130901|2012-07-24 12:00,24,870,870,870,870,8
20130901|2012-07-24 12:30,24,870,870,870,870,5
20130901|2012-07-24 13:30,24,870,870,870,870,5
20130901|2012-07-25 10:00,25,889,889,889,889,3
20130901|2012-07-25 10:30,25,890,890,890,890,1
20130901|2012-07-25 11:00,25,890,899,890,899,5
20130901|2012-07-25 13:00,25,899,900,899,900,3
20130901|2012-07-25 13:30,25,908,920,908,919.25,9
20130901|2012-07-26 10:00,26,900,900,900,900,1
20130901|2012-07-26 11:00,26,902,902,902,902,2
20130901|2012-07-26 11:30,26,900,900,900,900,3
20130901|2012-07-26 12:30,26,900,900,900,900,2
20130901|2012-07-27 12:00,27,908,908,908,908,1
20130901|2012-07-27 12:30,27,910,910,910,910,2
20130901|2012-07-27 13:00,27,916,916,916,916,1
20130901|2012-07-27 13:30,27,902,902,902,902,1
20130901|2012-07-30 08:00,30,915,915,915,915,3
20130901|2012-07-30 09:30,30,910,915,910,915,3
20130901|2012-07-30 11:00,30,909,909,909,909,1
20130901|2012-07-30 12:00,30,915,915,915,915,1
20130901|2012-07-30 12:30,30,915,915,914,914,2
20130901|2012-07-30 14:00,30,914,914,914,914,1
20130901|2012-07-31 10:00,31,910,914,910,914,2
20130901|2012-07-31 10:30,31,914,914,914,914,1
20130901|2012-07-31 11:00,31,910,910,910,910,3
20130901|2012-07-31 11:30,31,912,912,910,910,3
20130901|2012-08-01 09:30,1,885,885,885,885,3
20130901|2012-08-01 10:30,1,886,886,886,886,1
20130901|2012-08-01 11:00,1,899.25,899.25,899.25,899.25,1
20130901|2012-08-01 11:30,1,900,900,900,900,1
20130901|2012-08-01 13:30,1,900,900,900,900,1
20130901|2012-08-02 08:30,2,890,890,890,890,1
20130901|2012-08-02 09:00,2,895,895,895,895,3
20130901|2012-08-02 09:30,2,892.5,896.75,892.5,895,8
20130901|2012-08-02 10:00,2,898,898,898,898,1
20130901|2012-08-02 10:30,2,900,900,900,900,3
20130901|2012-08-02 11:00,2,900,903,900,901.5,6
20130901|2012-08-02 11:30,2,903.25,903.25,903.25,903.25,5
20130901|2012-08-02 12:00,2,907,907,907,907,2
20130901|2012-08-02 12:30,2,895.75,902.5,895.75,900,8
20130901|2012-08-02 13:00,2,900,900,900,900,4
20130901|2012-08-02 13:30,2,907,932,907,927,284
20130901|2012-08-02 14:00,2,926.5,928.25,922.75,927,57
20130901|2012-08-02 17:30,3,920.5,920.5,920.5,920.5,1
20130901|2012-08-02 18:00,3,919,919,919,919,2
20130901|2012-08-02 21:30,3,926,926,926,926,1
20130901|2012-08-02 22:00,3,926,927,926,927,2
20130901|2012-08-02 22:30,3,927,927,927,927,1
20130901|2012-08-03 07:00,3,927,927,927,927,1
20130901|2012-08-03 08:00,3,930,930,929.75,929.75,2
20130901|2012-08-03 08:30,3,932.5,935,932.5,935,4
20130901|2012-08-03 09:00,3,929.25,939,929.25,933.25,6
20130901|2012-08-03 09:30,3,937.25,940,935.25,940,8
20130901|2012-08-03 10:00,3,937.25,947,936,946.75,8
20130901|2012-08-03 10:30,3,949.75,949.75,939,940,6
20130901|2012-08-03 11:00,3,940,940,940,940,2
20130901|2012-08-03 11:30,3,945,945,945,945,1
20130901|2012-08-03 12:00,3,945.5,945.5,941,941,3
20130901|2012-08-03 13:00,3,945,945,938.5,943,8
20130901|2012-08-03 13:30,3,943,950,938.25,938.75,286
20130901|2012-08-03 14:00,3,938.75,942.25,938.75,942.25,6
20130901|2012-08-06 07:00,6,943,950,943,950,24
20130901|2012-08-06 07:30,6,947.25,947.25,945,945,5
20130901|2012-08-06 08:00,6,945,945,945,945,9
20130901|2012-08-06 09:30,6,940,940,935.5,935.5,2
20130901|2012-08-06 10:00,6,940,940,939,939,2
20130901|2012-08-06 11:30,6,938,942,938,942,7
20130901|2012-08-06 12:00,6,940.5,940.5,939.5,939.5,6
20130901|2012-08-06 12:30,6,939,939.25,936.25,939.25,8
20130901|2012-08-06 13:00,6,939.25,940,937,937,12
20130901|2012-08-06 13:30,6,934,944,929.5,941.75,158
20130901|2012-08-06 14:00,6,942,944,942,944,24
20130901|2012-08-06 17:00,7,940.5,940.5,940.5,940.5,16
20130901|2012-08-06 17:30,7,940.5,940.5,940.5,940.5,1
20130901|2012-08-06 18:00,7,940.5,940.5,940.5,940.5,1
20130901|2012-08-06 19:30,7,940.5,940.5,940.5,940.5,14
20130901|2012-08-06 20:00,7,940.5,940.5,940.5,940.5,1
20130901|2012-08-06 20:30,7,940.5,940.5,940.5,940.5,4
20130901|2012-08-07 03:00,7,944,944,944,944,4
20130901|2012-08-07 10:00,7,931,931,931,931,3
20130901|2012-08-07 10:30,7,933,933,933,933,10
20130901|2012-08-07 11:00,7,933.5,933.5,933,933,10
20130901|2012-08-07 13:30,7,938.5,940.25,937.25,940.25,104
20130901|2012-08-07 17:00,8,936,936,936,936,6
20130901|2012-08-07 17:30,8,936,936,936,936,1
20130901|2012-08-08 05:30,8,934,934,933,933,2
20130901|2012-08-08 07:30,8,933,933,933,933,1
20130901|2012-08-08 08:00,8,936,939,936,939,3
20130901|2012-08-08 08:30,8,933,933,933,933,3
20130901|2012-08-08 09:00,8,933.5,933.5,930,930,3
20130901|2012-08-08 10:00,8,934.25,934.25,932,932,4
20130901|2012-08-08 10:30,8,934,939.5,934,939.5,2
20130901|2012-08-08 11:00,8,940,940,939,939,5
20130901|2012-08-08 11:30,8,940,940,940,940,1
20130901|2012-08-08 12:00,8,940.25,942,939.75,942,32
20130901|2012-08-08 12:30,8,942,942,939,939,9
20130901|2012-08-08 13:00,8,939.25,942,939.25,942,13
20130901|2012-08-08 13:30,8,944,957.5,942,957.5,128
20130901|2012-08-08 14:00,8,951.25,951.5,950,950,14
20130901|2012-08-08 17:00,9,949,949,949,949,1
20130901|2012-08-08 18:00,9,950,950,950,950,1
20130901|2012-08-09 06:00,9,955,955,955,955,1
20130901|2012-08-09 07:00,9,958,958,958,958,1
20130901|2012-08-09 07:30,9,957,957,952,952,3
20130901|2012-08-09 08:00,9,952,952,952,952,1
20130901|2012-08-09 09:30,9,950,955,950,955,15
20130901|2012-08-09 10:00,9,952.75,952.75,952.75,952.75,1
20130901|2012-08-09 10:30,9,952,952,952,952,4
20130901|2012-08-09 11:30,9,952,952.75,950.75,952.75,14
20130901|2012-08-09 12:00,9,953.5,955,953.5,955,3
20130901|2012-08-09 12:30,9,955,955.25,955,955.25,3
20130901|2012-08-09 13:00,9,955.5,955.5,955.5,955.5,1
20130901|2012-08-09 13:30,9,955,958.5,953,953,7
20130901|2012-08-09 14:00,9,958.25,958.25,958.25,958.25,1
20130901|2012-08-10 07:00,10,953,955,953,955,2
20130901|2012-08-10 07:30,10,959,965,948,952.25,7
20130901|2012-08-10 08:00,10,943.5,944,943.5,943.75,5
20130901|2012-08-10 09:30,10,949.5,949.5,942.75,943.5,17
20130901|2012-08-10 10:00,10,943,943,940.5,941.5,6
20130901|2012-08-10 10:30,10,941.5,941.5,934,934,3
20130901|2012-08-10 11:00,10,933.5,935.75,933.5,935.75,2
20130901|2012-08-10 13:30,10,935.25,939.5,933,933,31
20130901|2012-08-13 07:30,13,928.25,928.25,928.25,928.25,1
20130901|2012-08-13 08:00,13,917.5,917.5,913.5,915,5
20130901|2012-08-13 08:30,13,913.25,915,912.5,915,5
20130901|2012-08-13 09:00,13,913.75,917,913.25,917,5
20130901|2012-08-13 09:30,13,917,921,917,919.5,7
20130901|2012-08-13 10:00,13,916,921,915.75,916.25,6
20130901|2012-08-13 10:30,13,917.25,917.75,916,917.5,10
20130901|2012-08-13 11:00,13,917,917,917,917,2
20130901|2012-08-13 12:00,13,921,921,921,921,2
20130901|2012-08-13 13:00,13,916.25,916.25,916,916,2
20130901|2012-08-13 13:30,13,915.25,917,910,913,11
20130901|2012-08-14 01:00,14,914,914,914,914,1
20130901|2012-08-14 05:00,14,914,914,914,914,3
20130901|2012-08-14 05:30,14,914,914,914,914,1
20130901|2012-08-14 09:00,14,912,912,912,912,1
20130901|2012-08-14 09:30,14,910,910,910,910,5
20130901|2012-08-14 10:00,14,908,908,908,908,1
20130901|2012-08-14 10:30,14,907,907,907,907,1
20130901|2012-08-14 11:30,14,910.75,910.75,905.5,905.5,5
20130901|2012-08-14 12:00,14,907,907,907,907,1
20130901|2012-08-14 12:30,14,907,907,902,902,16
20130901|2012-08-14 13:00,14,904,904,904,904,1
20130901|2012-08-14 13:30,14,907,907,906,906.5,11
20130901|2012-08-14 14:00,14,900,900,900,900,2
20130901|2012-08-14 17:00,15,900,900,900,900,1
20130901|2012-08-15 04:00,15,908.75,908.75,908.75,908.75,1
20130901|2012-08-15 09:30,15,910,910,910,910,5
20130901|2012-08-15 10:00,15,910,910,909,909,2
20130901|2012-08-15 11:30,15,910,911.25,910,911.25,3
20130901|2012-08-15 12:00,15,913.5,913.5,913.5,913.5,2
20130901|2012-08-15 12:30,15,911,911,911,911,1
20130901|2012-08-15 13:30,15,911,920,911,919.25,11
20130901|2012-08-16 03:30,16,920,920,920,920,2
20130901|2012-08-16 04:00,16,921.5,921.5,921.5,921.5,1
20130901|2012-08-16 05:00,16,923,923,923,923,2
20130901|2012-08-16 05:30,16,925,925,925,925,1
20130901|2012-08-16 06:30,16,925,925,925,925,2
20130901|2012-08-16 07:00,16,925,925,925,925,3
20130901|2012-08-16 07:30,16,925,925,925,925,2
20130901|2012-08-16 09:00,16,925,925,925,925,1
20130901|2012-08-16 09:30,16,925,930,925,930,6
20130901|2012-08-16 10:00,16,928,928,925,925,2
20130901|2012-08-16 10:30,16,924.5,925,924.5,925,5
20130901|2012-08-16 11:30,16,925,930,925,930,3
20130901|2012-08-16 12:00,16,926,927,926,927,3
20130901|2012-08-16 12:30,16,926.25,926.25,926.25,926.25,1
20130901|2012-08-16 13:30,16,924,927.75,923.5,925.75,7
20130901|2012-08-17 06:00,17,930,930,930,930,1
20130901|2012-08-17 07:00,17,929,929.5,929,929.5,2
20130901|2012-08-17 08:00,17,930,930,929.5,929.5,2
20130901|2012-08-17 08:30,17,930,935.75,930,935.75,5
20130901|2012-08-17 09:00,17,935.75,935.75,933.5,933.5,2
20130901|2012-08-17 09:30,17,935.25,935.25,934.5,934.5,2
20130901|2012-08-17 10:00,17,937,937,937,937,1
20130901|2012-08-17 10:30,17,937.5,942,937.5,941,19
20130901|2012-08-17 11:00,17,940.5,940.5,936.5,936.5,7
20130901|2012-08-17 11:30,17,937.25,937.25,937.25,937.25,1
20130901|2012-08-17 12:30,17,937.25,939,937.25,939,3
20130901|2012-08-17 13:30,17,934,937,934,934,4
20130901|2012-08-17 14:00,17,934.5,934.5,934.5,934.5,1
20130901|2012-08-20 08:00,20,934,934,934,934,1
20130901|2012-08-20 08:30,20,934,934,934,934,4
20130901|2012-08-20 09:00,20,935.75,937,935.75,937,14
20130901|2012-08-20 09:30,20,937,937,937,937,3
20130901|2012-08-20 11:00,20,940,940,940,940,3
20130901|2012-08-20 12:00,20,940,940,940,940,2
20130901|2012-08-20 13:30,20,940,940,938.5,938.5,9
20130901|2012-08-21 08:30,21,942.25,947,942.25,947,3
20130901|2012-08-21 09:00,21,947.25,948.25,947,948,4
20130901|2012-08-21 10:00,21,950,950,950,950,10
20130901|2012-08-21 11:00,21,952,956.25,951.75,956.25,6
20130901|2012-08-22 08:00,22,950,950,950,950,2
20130901|2012-08-22 08:30,22,950,950,950,950,2
20130901|2012-08-22 09:00,22,949.5,949.5,949.5,949.5,2
20130901|2012-08-22 09:30,22,950,950,948.5,948.5,2
20130901|2012-08-22 10:00,22,949,949,949,949,2
20130901|2012-08-22 10:30,22,951.25,951.25,951.25,951.25,1
20130901|2012-08-22 11:00,22,950,950,950,950,2
20130901|2012-08-22 11:30,22,950,950,947.75,950,4
20130901|2012-08-22 12:30,22,945.5,945.5,945.5,945.5,1
20130901|2012-08-22 13:00,22,945,945,945,945,1
20130901|2012-08-23 07:00,23,944.25,944.25,944.25,944.25,1
20130901|2012-08-23 07:30,23,946,946.25,946,946.25,2
20130901|2012-08-23 08:00,23,945,945,945,945,1
20130901|2012-08-23 08:30,23,947.5,947.5,947.5,947.5,1
20130901|2012-08-23 09:30,23,948,948,948,948,1
20130901|2012-08-23 10:30,23,948,948,945,945,3
20130901|2012-08-23 11:00,23,942.5,943,942.25,942.25,3
20130901|2012-08-23 11:30,23,942,942,940,940,2
20130901|2012-08-23 12:00,23,935,936,929.75,929.75,3
20130901|2012-08-23 12:30,23,930,930,930,930,2
20130901|2012-08-23 13:30,23,930,930,930,930,1
20130901|2012-08-24 09:30,24,934.25,934.25,933,933,6
20130901|2012-08-24 10:00,24,931.5,931.5,929,929,12
20130901|2012-08-24 10:30,24,928,928.75,928,928.75,2
20130901|2012-08-24 11:00,24,928,931,928,931,3
20130901|2012-08-24 12:30,24,933,933,933,933,1
20130901|2012-08-24 13:30,24,934.5,934.5,934.5,934.5,1
20130901|2012-08-27 08:00,27,936,936,936,936,1
20130901|2012-08-27 09:00,27,932.75,932.75,932.75,932.75,1
20130901|2012-08-27 10:00,27,936,936,936,936,1
20130901|2012-08-27 10:30,27,936.25,936.25,934,934,3
20130901|2012-08-27 11:00,27,933.75,933.75,933.75,933.75,2
20130901|2012-08-27 12:00,27,933,933,933,933,1
20130901|2012-08-27 12:30,27,933,933,933,933,2
20130901|2012-08-28 09:30,28,930,934,930,934,3
20130901|2012-08-28 10:00,28,933,933,933,933,1
20130901|2012-08-28 10:30,28,932.75,932.75,932.75,932.75,1
20130901|2012-08-28 11:30,28,931.75,931.75,931.75,931.75,1
20130901|2012-08-28 12:00,28,931.75,931.75,931.75,931.75,1
20130901|2012-08-28 13:00,28,929,929,929,929,1
20130901|2012-08-29 04:30,29,933.25,933.25,933.25,933.25,1
20130901|2012-08-29 09:00,29,936.25,936.25,936.25,936.25,1
20130901|2012-08-29 09:30,29,940,941.25,940,941.25,11
20130901|2012-08-29 10:00,29,945.5,947,945.5,946.75,3
20130901|2012-08-29 10:30,29,946.5,948,946.5,948,7
20130901|2012-08-29 11:00,29,948,949.5,948,949.5,7
20130901|2012-08-29 11:30,29,944.5,944.5,944.5,944.5,1
20130901|2012-08-29 12:30,29,945.75,946,945.75,946,2
20130901|2012-08-29 13:00,29,946.25,946.25,946.25,946.25,1
20130901|2012-08-30 07:30,30,941.25,941.25,941.25,941.25,1
20130901|2012-08-30 09:00,30,941.25,941.25,941.25,941.25,1
20130901|2012-08-30 10:00,30,946,947.25,946,947.25,5
20130901|2012-08-30 10:30,30,950,950,950,950,12
20130901|2012-08-30 11:00,30,950,950,950,950,7
20130901|2012-08-30 11:30,30,947.5,948,945.25,945.25,20
20130901|2012-08-30 12:00,30,945.25,950,945.25,950,8
20130901|2012-08-30 12:30,30,953,955,953,954,8
20130901|2012-08-30 13:30,30,950,950,950,950,4
20130901|2012-08-30 17:00,31,948,948,948,948,1
20130901|2012-08-31 09:30,31,943.75,945.25,943,945.25,9
20130901|2012-08-31 10:00,31,945,945,942.25,944.5,4
20130901|2012-08-31 11:00,31,945,945.5,944.75,945.5,3
20130901|2012-08-31 11:30,31,948.25,952.25,948.25,952.25,10
20130901|2012-08-31 12:00,31,952.5,953,949.25,951,19
20130901|2012-08-31 12:30,31,952,952,952,952,1
20130901|2012-08-31 13:00,31,952.5,952.5,950,950,3
20130901|2012-08-31 13:30,31,949,955,949,954,26
20130901|2012-09-03 19:00,4,941.25,941.25,941.25,941.25,1
20130901|2012-09-04 08:00,4,953.25,953.25,953.25,953.25,1
20130901|2012-09-04 08:30,4,952,952,952,952,1
20130901|2012-09-04 09:30,4,951,956,951,956,6
20130901|2012-09-04 10:00,4,955,955,955,955,2
20130901|2012-09-04 10:30,4,955,955,955,955,1
20130901|2012-09-04 11:00,4,955,955,950.5,950.5,15
20130901|2012-09-04 12:30,4,942.5,942.75,942.5,942.75,2
20130901|2012-09-04 13:00,4,946.25,946.25,941.25,941.25,11
20130901|2012-09-04 13:30,4,951.5,951.5,951.5,951.5,1
20130901|2012-09-05 09:00,5,943,943,941.25,942,4
20130901|2012-09-05 09:30,5,941.25,943.75,941.25,943.75,15
20130901|2012-09-05 10:00,5,943,943.25,942,942,4
20130901|2012-09-05 10:30,5,942,942,942,942,1
20130901|2012-09-05 11:00,5,943.5,943.5,942.5,942.5,10
20130901|2012-09-05 11:30,5,940,940,940,940,1
20130901|2012-09-05 12:30,5,941.75,941.75,941.25,941.5,3
20130901|2012-09-05 13:30,5,939.25,939.25,939,939,2
20130901|2012-09-06 04:00,6,937,937,937,937,3
20130901|2012-09-06 05:00,6,937.75,937.75,937.75,937.75,1
20130901|2012-09-06 05:30,6,938,938,938,938,1
20130901|2012-09-06 06:00,6,942,942,942,942,1
20130901|2012-09-06 09:30,6,942,942,942,942,1
20130901|2012-09-06 10:00,6,943,943,943,943,1
20130901|2012-09-06 10:30,6,943,949,943,949,4
20130901|2012-09-06 11:00,6,947.75,947.75,947.75,947.75,1
20130901|2012-09-06 11:30,6,945.75,945.75,945.75,945.75,1
20130901|2012-09-06 12:00,6,949,950,949,950,4
20130901|2012-09-06 12:30,6,945,945,945,945,1
20130901|2012-09-06 13:00,6,946,947,946,947,4
20130901|2012-09-06 13:30,6,948.25,953.25,947,947,15
20130901|2012-09-06 17:00,7,951,951,951,951,1
20130901|2012-09-07 09:30,7,950,951.75,950,951.75,2
20130901|2012-09-07 10:00,7,950,950.25,950,950.25,2
20130901|2012-09-07 10:30,7,951.75,952,951.75,952,10
20130901|2012-09-07 11:00,7,951.25,958,951.25,958,13
20130901|2012-09-07 11:30,7,958,960,955,955,25
20130901|2012-09-07 12:00,7,954,955.25,954,955.25,10
20130901|2012-09-07 13:00,7,956.75,956.75,956.75,956.75,2
20130901|2012-09-07 13:30,7,953.25,953.25,953.25,953.25,1
20130901|2012-09-09 17:30,10,950,950,950,950,1
20130901|2012-09-10 02:00,10,950.75,950.75,950.75,950.75,2
20130901|2012-09-10 02:30,10,950.75,950.75,950.75,950.75,1
20130901|2012-09-10 03:00,10,951,951,951,951,1
20130901|2012-09-10 08:00,10,949,949,949,949,1
20130901|2012-09-10 09:30,10,947.25,947.25,944.25,944.25,2
20130901|2012-09-10 10:30,10,945.75,945.75,945.75,945.75,1
20130901|2012-09-10 11:00,10,946,948,946,948,2
20130901|2012-09-10 11:30,10,948,948,948,948,4
20130901|2012-09-10 13:30,10,938.5,938.5,930.75,930.75,8
20130901|2012-09-11 03:30,11,934.5,934.5,934.5,934.5,1
20130901|2012-09-11 07:00,11,934.75,934.75,934.75,934.75,1
20130901|2012-09-11 07:30,11,935,936,935,936,3
20130901|2012-09-11 08:30,11,941.75,941.75,941.75,941.75,1
20130901|2012-09-11 09:30,11,940,940,938.25,938.25,3
20130901|2012-09-11 10:00,11,937,937,932.75,932.75,9
20130901|2012-09-11 10:30,11,934.25,934.25,934.25,934.25,4
20130901|2012-09-11 11:00,11,934,934,934,934,1
20130901|2012-09-11 11:30,11,933.25,933.25,933.25,933.25,1
20130901|2012-09-11 13:30,11,934.5,939.75,934.25,937.5,12
20130901|2012-09-12 09:30,12,933.75,936.75,933.75,936.75,2
20130901|2012-09-12 10:00,12,937.75,940,937.75,940,2
20130901|2012-09-12 10:30,12,939,939,937.25,937.25,9
20130901|2012-09-12 11:00,12,938,939,938,939,2
20130901|2012-09-12 11:30,12,945,945,945,945,1
20130901|2012-09-12 12:00,12,950,950,950,950,4
20130901|2012-09-12 13:00,12,949,949,949,949,5
20130901|2012-09-12 13:30,12,946.5,950,946.5,949.5,12
20130901|2012-09-12 22:30,13,949,949,949,949,1
20130901|2012-09-12 23:30,13,950,950,950,950,2
20130901|2012-09-13 08:30,13,949,949,949,949,1
20130901|2012-09-13 09:00,13,949,949,949,949,4
20130901|2012-09-13 09:30,13,950,950,950,950,7
20130901|2012-09-13 10:00,13,951,951,951,951,7
20130901|2012-09-13 10:30,13,952,952,951.75,951.75,2
20130901|2012-09-13 11:00,13,951,951,950.75,951,6
20130901|2012-09-13 11:30,13,952,953,952,952,7
20130901|2012-09-13 12:00,13,953,953,950.75,951,4
20130901|2012-09-13 12:30,13,949.75,949.75,949.75,949.75,1
20130901|2012-09-13 13:00,13,954,955,954,955,2
20130901|2012-09-13 13:30,13,956,956,955.5,956,4
20130901|2012-09-13 14:00,13,952.25,952.25,952.25,952.25,1
20130901|2012-09-13 20:00,14,951.75,952,951.75,952,2
20130901|2012-09-14 03:30,14,952.5,952.5,952.5,952.5,1
20130901|2012-09-14 04:00,14,953,954.25,953,954.25,6
20130901|2012-09-14 04:30,14,959,959,959,959,1
20130901|2012-09-14 05:30,14,960,960,960,960,1
20130901|2012-09-14 06:30,14,961.5,961.5,961.5,961.5,1
20130901|2012-09-14 07:00,14,961.75,961.75,961.75,961.75,1
20130901|2012-09-14 09:00,14,961,964,958.25,963.75,5
20130901|2012-09-14 09:30,14,963.25,965,963.25,965,3
20130901|2012-09-14 10:00,14,965.25,965.25,965.25,965.25,2
20130901|2012-09-14 10:30,14,964.25,964.25,963,963,13
20130901|2012-09-14 11:00,14,962.75,964,962.5,963.5,12
20130901|2012-09-14 11:30,14,963.5,963.5,962.75,962.75,4
20130901|2012-09-14 12:00,14,962.75,969,962.75,969,4
20130901|2012-09-14 12:30,14,967.25,967.25,967.25,967.25,1
20130901|2012-09-14 13:00,14,967.25,970,967.25,970,3
20130901|2012-09-14 13:30,14,968.25,969.25,967.75,969,4
20130901|2012-09-14 14:00,14,964,964.25,964,964.25,3
20130901|2012-09-17 07:30,17,955,955,955,955,1
20130901|2012-09-17 08:00,17,951,954.5,951,954.5,2
20130901|2012-09-17 08:30,17,948,948,948,948,1
20130901|2012-09-17 09:30,17,948.75,948.75,939,939,4
20130901|2012-09-17 10:00,17,947.75,947.75,947.25,947.25,2
20130901|2012-09-17 10:30,17,946.25,946.25,943,943,4
20130901|2012-09-17 11:00,17,941.75,941.75,940,940,8
20130901|2012-09-17 12:00,17,941.25,942,941.25,942,2
20130901|2012-09-17 12:30,17,941,941,941,941,1
20130901|2012-09-17 13:30,17,939,939,929.5,929.5,13
20130901|2012-09-17 17:00,18,929,929,929,929,2
20130901|2012-09-17 18:30,18,929.75,929.75,929.75,929.75,1
20130901|2012-09-17 20:00,18,930,930,930,930,1
20130901|2012-09-18 07:00,18,932,932,932,932,1
20130901|2012-09-18 09:00,18,933,933,933,933,1
20130901|2012-09-18 09:30,18,933,933,933,933,6
20130901|2012-09-18 10:00,18,930,930,927.75,927.75,6
20130901|2012-09-18 10:30,18,929.75,930.25,929.25,930.25,4
20130901|2012-09-18 12:30,18,924.75,924.75,924.75,924.75,1
20130901|2012-09-18 13:00,18,921,921,921,921,1
20130901|2012-09-18 13:30,18,922.25,922.25,916,920.25,14
20130901|2012-09-19 03:00,19,921,921.25,921,921.25,2
20130901|2012-09-19 04:30,19,921.75,921.75,921.75,921.75,1
20130901|2012-09-19 09:00,19,933,933,933,933,1
20130901|2012-09-19 09:30,19,927,927,927,927,1
20130901|2012-09-19 10:00,19,925,927.5,924.25,927.5,3
20130901|2012-09-19 11:00,19,930.25,930.25,930.25,930.25,3
20130901|2012-09-20 09:00,20,931.25,931.25,931.25,931.25,1
20130901|2012-09-20 09:30,20,930.75,937,930.75,937,8
20130901|2012-09-20 10:00,20,937.75,938,936.5,936.5,3
20130901|2012-09-20 10:30,20,938,939.75,938,939.75,4
20130901|2012-09-20 11:30,20,929.25,929.25,929.25,929.25,1
20130901|2012-09-20 12:00,20,927.75,930.75,927.75,930.75,4
20130901|2012-09-20 12:30,20,930.75,930.75,930.75,930.75,1
20130901|2012-09-20 13:30,20,931.25,931.25,931.25,931.25,1
20130901|2012-09-20 14:00,20,930,930,930,930,1
20130901|2012-09-20 17:00,21,931,931,931,931,1
20130901|2012-09-21 02:30,21,931.5,931.5,931.5,931.5,1
20130901|2012-09-21 03:00,21,932,932,932,932,1
20130901|2012-09-21 09:00,21,938.25,938.25,938.25,938.25,1
20130901|2012-09-21 09:30,21,937.25,939.25,937.25,939.25,2
20130901|2012-09-21 10:00,21,937,937,937,937,1
20130901|2012-09-21 10:30,21,942,943,942,943,2
20130901|2012-09-21 11:00,21,942,942,942,942,1
20130901|2012-09-21 11:30,21,944,944,944,944,1
20130901|2012-09-21 12:00,21,939.75,939.75,938.25,938.25,2
20130901|2012-09-21 12:30,21,938.25,938.25,938.25,938.25,2
20130901|2012-09-21 13:00,21,938,938,938,938,1
20130901|2012-09-21 13:30,21,940,940,938,940,3
20130901|2012-09-21 14:00,21,939.5,939.5,939.5,939.5,1
20130901|2012-09-23 17:00,24,940,940,940,940,1
20130901|2012-09-24 03:00,24,940,941,940,941,3
20130901|2012-09-24 09:30,24,931,931,929,929,2
20130901|2012-09-24 10:00,24,929.25,931,929.25,931,3
20130901|2012-09-24 10:30,24,933,933,933,933,1
20130901|2012-09-24 11:30,24,929,929,929,929,1
20130901|2012-09-24 12:30,24,932,934.25,932,934.25,3
20130901|2012-09-24 13:00,24,939.75,940.5,939.75,940.5,2
20130901|2012-09-25 06:00,25,934.75,934.75,934.75,934.75,1
20130901|2012-09-25 06:30,25,936,936,936,936,1
20130901|2012-09-25 07:30,25,936.5,936.5,936.5,936.5,1
20130901|2012-09-25 09:30,25,931.5,931.5,923.75,923.75,2
20130901|2012-09-25 10:00,25,926.25,926.25,925.75,925.75,2
20130901|2012-09-25 12:30,25,925,925,923.5,923.5,4
20130901|2012-09-25 13:30,25,924.75,924.75,924.75,924.75,1
20130901|2012-09-26 10:00,26,914,914,914,914,1
20130901|2012-09-26 11:00,26,915.75,915.75,915.75,915.75,1
20130901|2012-09-26 13:30,26,915.25,915.25,915.25,915.25,1
20130901|2012-09-27 07:30,27,916,916.5,916,916.5,4
20130901|2012-09-27 09:30,27,911,911,911,911,2
20130901|2012-09-27 10:30,27,908,908.25,908,908.25,3
20130901|2012-09-27 11:00,27,909,909,909,909,2
20130901|2012-09-27 12:00,27,905.25,907.75,905,905,14
20130901|2012-09-27 13:00,27,906,906,906,906,1
20130901|2012-09-27 13:30,27,907,909,905.5,905.5,4
20130901|2012-09-27 14:00,27,901.75,901.75,901.75,901.75,1
20130901|2012-09-27 17:00,28,899.5,899.5,899.5,899.5,2
20130901|2012-09-27 20:30,28,900,900,900,900,1
20130901|2012-09-28 07:30,28,904.25,918,904.25,917.5,6
20130901|2012-09-28 08:00,28,920,920,920,920,3
20130901|2012-09-28 09:00,28,918,918,918,918,1
20130901|2012-09-28 09:30,28,925.25,927.5,925.25,927.5,7
20130901|2012-09-28 10:00,28,926,928,926,928,8
20130901|2012-09-28 10:30,28,929,935,929,935,5
20130901|2012-09-28 11:00,28,930.25,930.25,930,930,3
20130901|2012-09-28 12:30,28,930,930,927.75,927.75,6
20130901|2012-09-28 13:00,28,925.5,925.5,925.5,925.5,1
20130901|2012-09-28 13:30,28,929,930.75,928,930.75,19
20130901|2012-10-01 08:00,1,920,920,920,920,1
20130901|2012-10-01 09:00,1,919.25,919.25,919.25,919.25,1
20130901|2012-10-01 09:30,1,910,910,910,910,1
20130901|2012-10-01 10:00,1,912,912,912,912,1
20130901|2012-10-01 13:30,1,916.5,916.5,915.25,915.25,2
20130901|2012-10-02 10:00,2,903.25,903.25,903.25,903.25,1
20130901|2012-10-02 11:30,2,904.5,904.5,904.5,904.5,1
20130901|2012-10-02 12:00,2,905.25,905.25,905.25,905.25,1
20130901|2012-10-02 12:30,2,903,903,903,903,2
20130901|2012-10-02 13:00,2,904,904,904,904,2
20130901|2012-10-02 13:30,2,904.5,907.75,903.75,907.75,10
20130901|2012-10-03 06:00,3,897.25,897.25,895,895,3
20130901|2012-10-03 08:30,3,903.75,906,903.75,906,5
20130901|2012-10-03 09:30,3,903.5,903.5,903.5,903.5,2
20130901|2012-10-03 11:00,3,902,902,902,902,2
20130901|2012-10-03 11:30,3,902.5,905,902.5,905,6
20130901|2012-10-03 12:00,3,906,906.5,906,906.5,4
20130901|2012-10-03 12:30,3,907,907,906.25,906.25,2
20130901|2012-10-03 13:30,3,910.5,914.75,910,914.75,10
20130901|2012-10-04 08:30,4,914.25,914.25,914,914,4
20130901|2012-10-04 09:00,4,914.5,915,914,914,5
20130901|2012-10-04 09:30,4,912.75,912.75,912.75,912.75,2
20130901|2012-10-04 10:00,4,912.75,912.75,912.75,912.75,5
20130901|2012-10-04 10:30,4,912.75,912.75,912.75,912.75,3
20130901|2012-10-04 11:30,4,912.25,912.25,912.25,912.25,1
20130901|2012-10-04 13:30,4,911,914.25,909.25,909.25,10
20130901|2012-10-04 14:00,4,906.25,906.5,906.25,906.5,2
20130901|2012-10-04 18:30,5,906.25,906.25,906.25,906.25,1
20130901|2012-10-05 06:00,5,906.25,906.25,906.25,906.25,1
20130901|2012-10-05 08:30,5,906.75,907.5,906.75,907.5,3
20130901|2012-10-05 09:30,5,908,908,908,908,1
20130901|2012-10-05 10:30,5,906.5,906.5,906.5,906.5,1
20130901|2012-10-05 11:00,5,908.25,909,908.25,909,4
20130901|2012-10-05 12:00,5,905,905,905,905,1
20130901|2012-10-07 17:00,8,904.75,904.75,904.75,904.75,1
20130901|2012-10-08 09:30,8,908,908,908,908,1
20130901|2012-10-08 11:00,8,915.25,915.25,913.25,913.25,2
20130901|2012-10-08 13:00,8,908.75,908.75,908.75,908.75,1
20130901|2012-10-08 13:30,8,910.25,910.5,910.25,910.5,4
20130901|2012-10-09 07:30,9,915,915,915,915,1
20130901|2012-10-09 08:30,9,918.25,920,918.25,920,3
20130901|2012-10-09 09:00,9,920.25,920.25,920.25,920.25,1
20130901|2012-10-09 09:30,9,919,919.5,918.25,919.5,4
20130901|2012-10-09 10:00,9,920.25,920.5,920.25,920.5,2
20130901|2012-10-09 10:30,9,920,920.25,917,919,5
20130901|2012-10-09 11:00,9,917,917,917,917,1
20130901|2012-10-09 13:00,9,919.75,920.75,919.5,920.25,5
20130901|2012-10-09 13:30,9,920.25,920.75,917,919.5,8
20130901|2012-10-10 09:30,10,919.75,925,919.75,924.75,8
20130901|2012-10-10 10:00,10,923.25,924.5,922,924.25,14
20130901|2012-10-10 10:30,10,922.25,922.25,918.5,918.5,2
20130901|2012-10-10 11:00,10,922,922,922,922,1
20130901|2012-10-10 11:30,10,923,923,923,923,1
20130901|2012-10-10 13:00,10,923.25,924.5,922.5,922.5,19
20130901|2012-10-10 13:30,10,925,925,918.25,918.25,20
20130901|2012-10-10 14:00,10,918.25,918.25,918.25,918.25,2
20130901|2012-10-10 17:00,11,923.5,923.75,923.5,923.75,2
20130901|2012-10-10 23:00,11,923,923,923,923,1
20130901|2012-10-11 00:30,11,923,923,923,923,1
20130901|2012-10-11 06:00,11,919.75,919.75,919.75,919.75,1
20130901|2012-10-11 07:30,11,934,945,934,945,21
20130901|2012-10-11 08:00,11,933.5,935,933.5,934.5,5
20130901|2012-10-11 09:00,11,931,933.25,929,933.25,5
20130901|2012-10-11 09:30,11,934.5,942.5,934.5,940.25,26
20130901|2012-10-11 10:00,11,942.5,944,940.25,940.25,7
20130901|2012-10-11 10:30,11,939,939,935,935,8
20130901|2012-10-11 11:00,11,936,936.25,936,936.25,3
20130901|2012-10-11 11:30,11,935,936.25,933,933,11
20130901|2012-10-11 12:00,11,935,935,932.75,932.75,5
20130901|2012-10-11 12:30,11,932.25,936.25,932.25,936.25,3
20130901|2012-10-11 13:00,11,935,936.25,934,936.25,22
20130901|2012-10-11 17:00,12,923.75,924.25,923.75,924.25,2
20130901|2012-10-12 07:00,12,931.25,931.25,931.25,931.25,1
20130901|2012-10-12 07:30,12,930.5,930.5,930.5,930.5,1
20130901|2012-10-12 08:00,12,929.25,932.5,929.25,932.5,2
20130901|2012-10-12 09:30,12,928.75,928.75,921,921,15
20130901|2012-10-12 10:30,12,923.5,924,921.25,921.5,28
20130901|2012-10-12 11:00,12,922.25,922.25,919,919,9
20130901|2012-10-12 11:30,12,924.75,924.75,920,920,10
20130901|2012-10-12 12:00,12,923.5,923.75,920,920,13
20130901|2012-10-12 12:30,12,922.5,922.5,914,914,7
20130901|2012-10-12 13:30,12,918.25,918.25,911.25,912,35
20130901|2012-10-12 14:00,12,911.75,911.75,911.25,911.25,3
20130901|2012-10-15 08:30,15,914,914,914,914,2
20130901|2012-10-15 09:30,15,910.25,913.5,909.5,909.5,10
20130901|2012-10-15 10:00,15,910.25,911,910.25,911,6
20130901|2012-10-15 10:30,15,912.25,912.75,911,911,5
20130901|2012-10-15 11:00,15,912.75,914,911,914,5
20130901|2012-10-15 11:30,15,914,914,912.25,912.25,5
20130901|2012-10-15 12:00,15,913.25,913.25,913.25,913.25,1
20130901|2012-10-15 12:30,15,910.75,913.5,910.75,913.5,13
20130901|2012-10-15 13:30,15,912,916.75,912,916.75,4
20130901|2012-10-15 14:00,15,916.75,916.75,916.75,916.75,2
20130901|2012-10-15 18:00,16,916.25,916.25,916.25,916.25,3
20130901|2012-10-16 09:00,16,920,920,918,918,2
20130901|2012-10-16 09:30,16,917,917,917,917,1
20130901|2012-10-16 10:00,16,917,917,917,917,2
20130901|2012-10-16 10:30,16,917.5,917.75,915.25,915.25,9
20130901|2012-10-16 11:00,16,916,916,916,916,1
20130901|2012-10-16 12:30,16,913,913,913,913,1
20130901|2012-10-16 13:30,16,916.25,916.25,916.25,916.25,1
20130901|2012-10-16 14:00,16,916.25,916.25,916.25,916.25,2
20130901|2012-10-17 05:30,17,916.25,916.25,916.25,916.25,1
20130901|2012-10-17 06:00,17,916.25,916.25,916.25,916.25,6
20130901|2012-10-17 07:00,17,917.25,917.25,917.25,917.25,2
20130901|2012-10-17 07:30,17,916,919.75,916,919.5,4
20130901|2012-10-17 08:30,17,918,918,918,918,1
20130901|2012-10-17 09:00,17,920,920.25,919.5,920.25,7
20130901|2012-10-17 09:30,17,919.5,919.5,917,918.75,12
20130901|2012-10-17 10:30,17,921.5,921.75,919.25,920.75,26
20130901|2012-10-17 11:00,17,918.25,918.25,917.5,917.5,6
20130901|2012-10-17 13:00,17,920.75,922.25,920.25,922,36
20130901|2012-10-17 13:30,17,922,924.75,922,924.75,7
20130901|2012-10-18 02:30,18,924.75,924.75,924.5,924.5,3
20130901|2012-10-18 07:30,18,927.5,927.5,927.5,927.5,2
20130901|2012-10-18 09:30,18,929.25,930.75,929.25,930.75,8
20130901|2012-10-18 10:00,18,930.25,932,929,932,11
20130901|2012-10-18 10:30,18,926.5,926.5,926.5,926.5,2
20130901|2012-10-18 11:00,18,932,932.5,932,932.5,2
20130901|2012-10-18 11:30,18,932.5,933,932.5,933,3
20130901|2012-10-18 12:00,18,931.5,931.5,931.5,931.5,2
20130901|2012-10-18 12:30,18,929,929,929,929,1
20130901|2012-10-18 13:30,18,927.5,927.5,927.5,927.5,1
20130901|2012-10-19 03:30,19,927.75,929.5,927.75,929.5,4
20130901|2012-10-19 05:30,19,931.75,931.75,931.75,931.75,1
20130901|2012-10-19 10:00,19,931.75,931.75,930.25,930.25,3
20130901|2012-10-19 10:30,19,930.25,930.25,930.25,930.25,1
20130901|2012-10-19 11:00,19,927,927,927,927,1
20130901|2012-10-19 12:30,19,931,931,931,931,1
20130901|2012-10-19 13:30,19,920.5,920.5,917.5,917.75,35
20130901|2012-10-19 14:00,19,917.75,917.75,917.75,917.75,2
20130901|2012-10-22 08:30,22,923.5,923.5,917.75,921,15
20130901|2012-10-22 09:00,22,922,922,922,922,3
20130901|2012-10-22 10:00,22,923,923,923,923,2
20130901|2012-10-22 10:30,22,923.25,924,923.25,924,4
20130901|2012-10-22 11:00,22,925.75,925.75,924.5,924.5,2
20130901|2012-10-22 11:30,22,924.5,926,924.5,926,6
20130901|2012-10-22 13:00,22,927,927,925.5,925.5,3
20130901|2012-10-23 09:00,23,918,918,918,918,1
20130901|2012-10-23 10:00,23,919,920.75,919,920.75,3
20130901|2012-10-23 10:30,23,922,922,922,922,1
20130901|2012-10-23 11:00,23,926.5,926.5,926.5,926.5,2
20130901|2012-10-23 12:00,23,926,926,926,926,1
20130901|2012-10-23 13:30,23,926,927.25,926,927.25,3
20130901|2012-10-24 08:30,24,926,931.5,926,929.5,4
20130901|2012-10-24 09:00,24,929.5,929.5,929.5,929.5,1
20130901|2012-10-24 09:30,24,935,938,935,935,13
20130901|2012-10-24 10:00,24,935.5,935.5,935,935.5,6
20130901|2012-10-24 10:30,24,933.25,933.25,933.25,933.25,1
20130901|2012-10-24 11:00,24,928.25,928.5,928.25,928.5,2
20130901|2012-10-24 11:30,24,929.25,933.5,929.25,930.25,8
20130901|2012-10-24 12:30,24,934,935.75,934,934.5,6
20130901|2012-10-24 13:00,24,936,936.5,936,936.5,4
20130901|2012-10-24 13:30,24,934.5,934.5,934.25,934.25,3
20130901|2012-10-24 17:00,25,922.5,934.25,922.5,925.5,3
20130901|2012-10-24 18:00,25,924.5,924.5,924.5,924.5,1
20130901|2012-10-25 03:30,25,931.25,931.25,931.25,931.25,1
20130901|2012-10-25 08:00,25,931.25,931.25,931.25,931.25,4
20130901|2012-10-25 09:00,25,931,931,931,931,1
20130901|2012-10-25 09:30,25,932,932.25,932,932.25,3
20130901|2012-10-25 10:00,25,925,925,925,925,1
20130901|2012-10-25 10:30,25,927,928.5,927,927,16
20130901|2012-10-25 11:00,25,929,929,929,929,2
20130901|2012-10-25 12:00,25,927.5,927.5,927.5,927.5,1
20130901|2012-10-25 12:30,25,929.25,929.25,929.25,929.25,1
20130901|2012-10-25 13:00,25,927.75,928,927.75,928,3
20130901|2012-10-25 13:30,25,927.25,930,927,930,5
20130901|2012-10-26 08:30,26,933.5,936,933.5,936,8
20130901|2012-10-26 09:00,26,933.5,933.5,933,933,2
20130901|2012-10-26 10:00,26,930,930,930,930,1
20130901|2012-10-26 10:30,26,930.75,930.75,930.75,930.75,1
20130901|2012-10-26 13:00,26,928.25,928.25,928.25,928.25,1
20130901|2012-10-29 04:30,29,933,933,933,933,1
20130901|2012-10-29 06:00,29,934,934,934,934,1
20130901|2012-10-29 08:30,29,934.25,934.25,933,933,10
20130901|2012-10-29 09:00,29,933,933,930,930,4
20130901|2012-10-29 10:00,29,930,930,930,930,2
20130901|2012-10-29 13:00,29,925.25,925.25,925.25,925.25,1
20130901|2012-10-29 13:30,29,928,928,925.5,925.5,3
20130901|2012-10-30 02:30,30,929,929,929,929,2
20130901|2012-10-30 09:30,30,927.75,928.5,927.25,927.25,3
20130901|2012-10-30 10:30,30,926.75,927.75,926.75,927.75,3
20130901|2012-10-30 11:00,30,927,927,927,927,1
20130901|2012-10-30 11:30,30,926.5,926.5,925.25,925.25,2
20130901|2012-10-30 12:00,30,925.25,925.25,925,925,6
20130901|2012-10-30 12:30,30,926.5,927,926.25,926.25,7
20130901|2012-10-30 13:00,30,926.75,927.5,926.75,927.25,6
20130901|2012-10-30 13:30,30,928.5,930,928.5,930,23
20130901|2012-10-30 14:00,30,930,930,930,930,1
20130901|2012-10-30 17:00,31,926.5,926.5,926.5,926.5,1
20130901|2012-10-31 08:00,31,930.5,930.5,930.5,930.5,1
20130901|2012-10-31 08:30,31,930.75,930.75,929.5,929.5,10
20130901|2012-10-31 10:00,31,934.75,935,934.75,935,2
20130901|2012-10-31 10:30,31,939.5,940,938.75,938.75,11
20130901|2012-10-31 11:00,31,935.25,935.25,934.75,934.75,6
20130901|2012-10-31 11:30,31,936,936,935.75,935.75,5
20130901|2012-10-31 12:00,31,935.75,935.75,933,934.5,3
20130901|2012-10-31 12:30,31,934,934,934,934,1
20130901|2012-10-31 13:00,31,932.25,932.25,932.25,932.25,1
20130901|2012-10-31 13:30,31,933.5,934.5,932.25,934.5,11
20130901|2012-11-01 07:30,1,940.5,940.5,940.5,940.5,4
20130901|2012-11-01 08:30,1,935.25,935.25,935.25,935.25,5
20130901|2012-11-01 09:00,1,936,937,932,934,19
20130901|2012-11-01 09:30,1,933.75,933.75,933.75,933.75,1
20130901|2012-11-01 10:00,1,933.75,936.75,933,936.75,19
20130901|2012-11-01 10:30,1,940.5,940.5,938.25,938.25,30
20130901|2012-11-01 11:30,1,940,940,940,940,2
20130901|2012-11-01 12:00,1,936,937.5,936,937.5,9
20130901|2012-11-01 12:30,1,936.5,936.5,936.5,936.5,1
20130901|2012-11-01 13:00,1,936.5,936.5,936.5,936.5,1
20130901|2012-11-01 13:30,1,936.25,937.75,934.75,936,20
20130901|2012-11-02 03:30,2,935.75,935.75,935.75,935.75,6
20130901|2012-11-02 04:00,2,935.75,935.75,935.75,935.75,2
20130901|2012-11-02 04:30,2,935.75,936,935.75,935.75,7
20130901|2012-11-02 05:00,2,935.75,935.75,935.75,935.75,1
20130901|2012-11-02 07:00,2,935.75,937,935.75,937,3
20130901|2012-11-02 07:30,2,935.75,935.75,935.75,935.75,2
20130901|2012-11-02 09:00,2,932,932,932,932,4
20130901|2012-11-02 10:00,2,932,934,932,934,15
20130901|2012-11-02 10:30,2,937,942,937,942,12
20130901|2012-11-02 11:30,2,938.75,938.75,938.75,938.75,1
20130901|2012-11-02 12:00,2,936,936,936,936,1
20130901|2012-11-02 12:30,2,937,937.25,936.5,937.25,11
20130901|2012-11-02 13:00,2,936.75,936.75,935.5,935.5,6
20130901|2012-11-02 13:30,2,935.5,938.75,934,938.75,59
20130901|2012-11-04 17:00,5,936,936,936,936,1
20130901|2012-11-05 06:30,5,940.5,940.5,940.5,940.5,5
20130901|2012-11-05 09:30,5,940,940,940,940,1
20130901|2012-11-05 10:30,5,938.75,939.75,938.75,939.75,3
20130901|2012-11-05 11:00,5,940.25,940.25,940.25,940.25,3
20130901|2012-11-05 11:30,5,938.5,938.5,935.5,935.5,3
20130901|2012-11-05 12:00,5,935,935,935,935,6
20130901|2012-11-05 12:30,5,936.25,936.5,936.25,936.5,2
20130901|2012-11-05 13:00,5,938,938,938,938,7
20130901|2012-11-05 13:30,5,936,936,936,936,5
20130901|2012-11-05 17:30,6,938,938,938,938,1
20130901|2012-11-05 20:00,6,938,938,938,938,2
20130901|2012-11-06 07:30,6,938.5,940.25,938.5,940.25,6
20130901|2012-11-06 08:00,6,939.25,939.25,937.25,937.25,4
20130901|2012-11-06 08:30,6,938.75,939,938.75,939,2
20130901|2012-11-06 09:30,6,940.5,942,940,942,7
20130901|2012-11-06 10:00,6,941.5,941.5,941.5,941.5,1
20130901|2012-11-06 10:30,6,942,942.25,942,942.25,3
20130901|2012-11-06 11:00,6,938.75,938.75,938.75,938.75,2
20130901|2012-11-06 11:30,6,937.75,937.75,937,937,4
20130901|2012-11-06 12:30,6,938.25,938.25,938.25,938.25,1
20130901|2012-11-06 13:00,6,938,938,938,938,1
20130901|2012-11-06 13:30,6,939,941,939,941,34
20130901|2012-11-07 00:30,7,940,940,940,940,2
20130901|2012-11-07 01:00,7,940,940,940,940,2
20130901|2012-11-07 01:30,7,941,941,941,941,1
20130901|2012-11-07 02:00,7,941,941,941,941,1
20130901|2012-11-07 04:30,7,943,943,943,943,1
20130901|2012-11-07 07:00,7,944.25,944.25,944.25,944.25,1
20130901|2012-11-07 08:00,7,941.5,943,941,943,7
20130901|2012-11-07 09:30,7,939.75,950.5,939.75,950,36
20130901|2012-11-07 10:00,7,949,949,947.5,947.5,4
20130901|2012-11-07 10:30,7,947.5,948,947.5,947.75,6
20130901|2012-11-07 11:00,7,946.25,946.25,944.75,945.5,25
20130901|2012-11-07 11:30,7,945.75,945.75,945.75,945.75,2
20130901|2012-11-07 12:00,7,945.5,945.5,944.75,944.75,2
20130901|2012-11-07 12:30,7,944.25,946.5,944.25,946.5,3
20130901|2012-11-07 13:00,7,943.75,944.25,943.25,943.25,16
20130901|2012-11-07 13:30,7,943.5,949.75,941.5,946.25,35
20130901|2012-11-07 17:00,8,947,947,942,942,2
20130901|2012-11-08 04:00,8,947.5,947.5,947,947,4
20130901|2012-11-08 05:00,8,947.75,947.75,947.75,947.75,1
20130901|2012-11-08 06:30,8,948.75,948.75,948.5,948.75,6
20130901|2012-11-08 07:00,8,948.75,948.75,948.75,948.75,3
20130901|2012-11-08 07:30,8,948.75,948.75,945.25,945.25,12
20130901|2012-11-08 08:00,8,946,946,945,945,5
20130901|2012-11-08 08:30,8,944,945.25,943.25,943.25,12
20130901|2012-11-08 09:00,8,945,948,944.25,948,27
20130901|2012-11-08 09:30,8,947.25,952,945.75,952,16
20130901|2012-11-08 10:00,8,953,954.25,948,954.25,16
20130901|2012-11-08 10:30,8,953,953,948.25,950,22
20130901|2012-11-08 11:00,8,948.5,948.5,948.5,948.5,1
20130901|2012-11-08 11:30,8,951,951,950,950.75,3
20130901|2012-11-08 12:00,8,950.75,950.75,947.25,947.25,27
20130901|2012-11-08 12:30,8,951,951,951,951,2
20130901|2012-11-08 13:00,8,951.75,951.75,949.5,951,13
20130901|2012-11-08 13:30,8,950.5,954.75,947,947.25,164
20130901|2012-11-08 14:00,8,948.75,948.75,947.75,947.75,8
20130901|2012-11-08 22:30,9,949,949,949,949,1
20130901|2012-11-08 23:00,9,949,949,948.75,948.75,2
20130901|2012-11-09 04:00,9,949,949,949,949,1
20130901|2012-11-09 06:30,9,950,950,950,950,1
20130901|2012-11-09 07:30,9,952.25,955,941,944.5,11
20130901|2012-11-09 08:30,9,944,946.5,944,946.5,5
20130901|2012-11-09 09:00,9,943.25,943.25,943.25,943.25,1
20130901|2012-11-09 09:30,9,949,950.75,948,948.75,8
20130901|2012-11-09 10:00,9,949.75,952.25,949.5,952.25,4
20130901|2012-11-09 10:30,9,952.5,952.5,943,943,4
20130901|2012-11-09 11:00,9,944,944,943,943,6
20130901|2012-11-09 11:30,9,942.5,942.5,942,942,6
20130901|2012-11-09 12:00,9,941.25,941.25,941.25,941.25,2
20130901|2012-11-09 12:30,9,942,943.25,942,943.25,8
20130901|2012-11-09 13:00,9,942.5,942.5,940.25,940.25,8
20130901|2012-11-09 13:30,9,941,941.5,940.75,941.5,4
20130901|2012-11-09 14:00,9,941.75,941.75,941.75,941.75,1
20130901|2012-11-12 05:30,12,934.75,934.75,934.75,934.75,3
20130901|2012-11-12 07:30,12,934,934,934,934,1
20130901|2012-11-12 08:00,12,934,935,934,935,4
20130901|2012-11-12 08:30,12,933.5,933.5,932.5,932.5,7
20130901|2012-11-12 09:00,12,933,933,929.5,929.5,14
20130901|2012-11-12 09:30,12,927.75,927.75,925,925,4
20130901|2012-11-12 10:00,12,925,926,920.25,920.5,49
20130901|2012-11-12 10:30,12,920.5,920.5,920,920,17
20130901|2012-11-12 11:00,12,920,922,920,922,6
20130901|2012-11-12 11:30,12,922,923,922,923,20
20130901|2012-11-12 12:00,12,920.25,921,920,921,11
20130901|2012-11-12 12:30,12,921,921,919,919,21
20130901|2012-11-12 13:00,12,920,924.5,919.75,924.5,18
20130901|2012-11-12 13:30,12,924.5,924.5,911.5,913.25,212
20130901|2012-11-12 14:00,12,915,915,913.75,913.75,22
20130901|2012-11-12 17:00,13,913.75,915.75,913.75,915.75,8
20130901|2012-11-12 23:30,13,917,917,917,917,2
20130901|2012-11-13 05:30,13,920.75,920.75,920.75,920.75,1
20130901|2012-11-13 07:00,13,917,918.5,916,918.5,6
20130901|2012-11-13 09:30,13,913,914,913,913.25,9
20130901|2012-11-13 10:00,13,912.75,912.75,912,912,7
20130901|2012-11-13 10:30,13,910.75,911,910.25,910.5,7
20130901|2012-11-13 11:00,13,910,910,910,910,1
20130901|2012-11-13 11:30,13,911.25,911.25,909.5,910,8
20130901|2012-11-13 12:00,13,910,912.75,910,910,15
20130901|2012-11-13 13:00,13,912.5,912.5,912.5,912.5,1
20130901|2012-11-13 13:30,13,916.75,922.5,916.75,919.75,34
20130901|2012-11-13 14:00,13,919.75,919.75,919.75,919.75,1
20130901|2012-11-13 18:00,14,921,921,921,921,1
20130901|2012-11-14 08:00,14,926.25,926.5,926.25,926.5,2
20130901|2012-11-14 08:30,14,923.5,923.5,923.5,923.5,1
20130901|2012-11-14 09:00,14,924.25,924.25,924.25,924.25,1
20130901|2012-11-14 09:30,14,921,922,921,922,14
20130901|2012-11-14 10:00,14,922.75,922.75,922.75,922.75,2
20130901|2012-11-14 10:30,14,922,922,922,922,2
20130901|2012-11-14 11:00,14,924.25,925.75,924.25,925.75,4
20130901|2012-11-14 12:30,14,924.5,926.25,924.5,926.25,10
20130901|2012-11-14 13:00,14,927,927,925.5,925.5,7
20130901|2012-11-14 13:30,14,925,925.5,924.5,925.5,13
20130901|2012-11-15 09:00,15,926,926,926,926,1
20130901|2012-11-15 10:30,15,922,922,922,922,1
20130901|2012-11-15 11:00,15,922.25,922.25,922.25,922.25,5
20130901|2012-11-15 11:30,15,920.75,922.5,920.5,922.5,7
20130901|2012-11-15 13:00,15,919.5,919.5,919.5,919.5,2
20130901|2012-11-15 13:30,15,918.25,922.25,918.25,919.5,29
20130901|2012-11-15 14:00,15,919.75,921.5,919.75,921.5,9
20130901|2012-11-15 18:30,16,919.5,919.5,919.5,919.5,1
20130901|2012-11-15 20:30,16,920,920,920,920,1
20130901|2012-11-16 07:30,16,919.5,919.5,919.25,919.25,2
20130901|2012-11-16 08:30,16,915,915,915,915,5
20130901|2012-11-16 09:00,16,915,915,914,914,37
20130901|2012-11-16 09:30,16,914,914,913.5,913.5,24
20130901|2012-11-16 10:00,16,913.5,914,912,912,37
20130901|2012-11-16 10:30,16,911.5,916.25,909,916.25,103
20130901|2012-11-16 11:00,16,916.5,916.5,916.5,916.5,2
20130901|2012-11-16 12:00,16,913,913,913,913,1
20130901|2012-11-16 12:30,16,914,914,914,914,1
20130901|2012-11-16 13:30,16,916,918,916,916.5,12
20130901|2012-11-16 14:00,16,914.75,914.75,914.75,914.75,1
20130901|2012-11-19 07:00,19,914.25,914.25,914.25,914.25,1
20130901|2012-11-19 09:00,19,916.75,916.75,916.75,916.75,3
20130901|2012-11-19 09:30,19,918.75,920.5,918.75,920.5,23
20130901|2012-11-19 10:00,19,920.5,925,920.5,923,15
20130901|2012-11-19 10:30,19,923.25,925,921.5,925,11
20130901|2012-11-19 11:00,19,925.5,926,925.5,926,10
20130901|2012-11-19 11:30,19,922,922,922,922,1
20130901|2012-11-19 13:00,19,921,922.5,921,922.5,11
20130901|2012-11-19 13:30,19,921.5,921.5,919.25,919.25,2
20130901|2012-11-19 17:30,20,917.25,917.25,917.25,917.25,1
20130901|2012-11-19 21:30,20,917,917,917,917,1
20130901|2012-11-20 07:00,20,915,915,913.75,913.75,3
20130901|2012-11-20 08:30,20,916.75,916.75,916.75,916.75,4
20130901|2012-11-20 09:00,20,915.75,915.75,915.75,915.75,1
20130901|2012-11-20 09:30,20,917,917,917,917,4
20130901|2012-11-20 10:00,20,919,919,919,919,1
20130901|2012-11-20 10:30,20,924.5,925.75,923.75,924,32
20130901|2012-11-20 11:00,20,925,925.5,925,925.25,16
20130901|2012-11-20 11:30,20,924.25,924.25,924.25,924.25,7
20130901|2012-11-20 12:00,20,924.75,924.75,924.25,924.25,7
20130901|2012-11-20 12:30,20,925.25,926.25,925.25,926,9
20130901|2012-11-20 13:00,20,924.25,924.25,923.75,923.75,5
20130901|2012-11-20 13:30,20,924.25,925,924.25,925,11
20130901|2012-11-20 17:00,21,923,923,923,923,5
20130901|2012-11-20 17:30,21,923,923,923,923,1
20130901|2012-11-21 07:00,21,925,925,925,925,1
20130901|2012-11-21 07:30,21,925,928,925,928,9
20130901|2012-11-21 08:00,21,928,928,928,928,1
20130901|2012-11-21 08:30,21,928,928,928,928,2
20130901|2012-11-21 09:00,21,928,930,928,930,10
20130901|2012-11-21 09:30,21,928.5,928.5,928.5,928.5,2
20130901|2012-11-21 10:00,21,925.25,925.25,925.25,925.25,2
20130901|2012-11-21 10:30,21,926,926,926,926,1
20130901|2012-11-21 11:00,21,926,926,924.5,924.5,7
20130901|2012-11-21 12:30,21,927,927,927,927,3
20130901|2012-11-21 13:30,21,927,927,927,927,3
20130901|2012-11-23 10:30,23,926,926.75,926,926,10
20130901|2012-11-23 11:30,23,927,927.25,926,926,28
20130901|2012-11-26 07:00,26,931.25,931.25,931.25,931.25,1
20130901|2012-11-26 07:30,26,931.25,931.25,928.5,928.75,22
20130901|2012-11-26 08:00,26,929,930.5,929,930.5,2
20130901|2012-11-26 09:00,26,928.25,928.25,928,928,6
20130901|2012-11-26 09:30,26,930,930,930,930,1
20130901|2012-11-26 10:00,26,928.5,930,928.5,930,2
20130901|2012-11-26 10:30,26,929.75,929.75,929.75,929.75,1
20130901|2012-11-26 11:30,26,928,928,927,927,5
20130901|2012-11-26 12:00,26,928.25,928.25,928.25,928.25,1
20130901|2012-11-26 12:30,26,928.5,930,928.5,930,2
20130901|2012-11-26 13:30,26,928.25,930.25,927.25,930.25,9
20130901|2012-11-27 07:30,27,935,935,933.25,933.25,5
20130901|2012-11-27 08:00,27,933,933,933,933,2
20130901|2012-11-27 09:00,27,935,935.5,935,935.25,7
20130901|2012-11-27 09:30,27,937,941.75,935.5,941.75,32
20130901|2012-11-27 10:00,27,941.25,943,937.5,943,15
20130901|2012-11-27 10:30,27,942,942,942,942,1
20130901|2012-11-27 11:00,27,943.25,943.25,943.25,943.25,5
20130901|2012-11-27 12:00,27,942.25,943,941,941,11
20130901|2012-11-27 12:30,27,943.25,943.25,943.25,943.25,6
20130901|2012-11-27 13:00,27,943.75,945.5,943.75,945.5,10
20130901|2012-11-27 13:30,27,946.25,950.75,945.25,950.75,47
20130901|2012-11-27 20:30,28,950,950,948.5,948.5,5
20130901|2012-11-27 23:00,28,949.25,949.25,949.25,949.25,6
20130901|2012-11-28 03:00,28,950,950,950,950,1
20130901|2012-11-28 05:30,28,950,950,950,950,1
20130901|2012-11-28 07:00,28,949.25,949.25,949.25,949.25,1
20130901|2012-11-28 07:30,28,947.5,947.5,947.5,947.5,2
20130901|2012-11-28 08:00,28,946.75,947.25,946,946,7
20130901|2012-11-28 08:30,28,943.75,943.75,942.5,942.5,7
20130901|2012-11-28 09:00,28,947,947,947,947,1
20130901|2012-11-28 09:30,28,949.25,955,949.25,954.75,14
20130901|2012-11-28 10:00,28,954,955,954,955,23
20130901|2012-11-28 10:30,28,956.25,956.5,954.5,954.5,7
20130901|2012-11-28 11:00,28,954,954,954,954,2
20130901|2012-11-28 11:30,28,954,954.25,954,954.25,2
20130901|2012-11-28 12:00,28,954.75,955.25,954.25,955.25,3
20130901|2012-11-28 12:30,28,955.25,955.25,955.25,955.25,1
20130901|2012-11-28 13:00,28,955,955,953.5,953.5,6
20130901|2012-11-28 13:30,28,953,954,951,951,6
20130901|2012-11-28 23:30,29,951,951,951,951,2
20130901|2012-11-29 07:00,29,952.75,952.75,949.5,949.75,49
20130901|2012-11-29 08:00,29,950.25,950.25,950,950,2
20130901|2012-11-29 08:30,29,951.25,951.25,950.75,950.75,2
20130901|2012-11-29 09:00,29,951.25,951.25,949.5,949.5,4
20130901|2012-11-29 09:30,29,951.75,952.75,951.5,951.75,19
20130901|2012-11-29 10:00,29,948.75,949.5,948.25,948.75,12
20130901|2012-11-29 10:30,29,949.5,949.75,949.5,949.75,6
20130901|2012-11-29 11:00,29,950,950.75,950,950.75,5
20130901|2012-11-29 11:30,29,945.75,947.75,945.75,947.75,5
20130901|2012-11-29 12:00,29,948,948,948,948,1
20130901|2012-11-29 12:30,29,948.25,948.25,948,948,3
20130901|2012-11-29 13:00,29,948.5,948.5,948.5,948.5,1
20130901|2012-11-29 13:30,29,948.75,952.75,948.5,952.5,40
20130901|2012-11-29 18:30,30,947.5,947.5,947.5,947.5,1
20130901|2012-11-29 20:30,30,947.25,947.5,946.25,946.25,5
20130901|2012-11-29 21:00,30,945.75,945.75,945.75,945.75,1
20130901|2012-11-29 23:00,30,947,947,947,947,1
20130901|2012-11-30 03:30,30,944.25,945.25,944.25,945,4
20130901|2012-11-30 04:00,30,944.75,944.75,944.75,944.75,1
20130901|2012-11-30 04:30,30,945.5,945.5,945.5,945.5,1
20130901|2012-11-30 05:00,30,946.25,946.5,946.25,946.5,2
20130901|2012-11-30 06:00,30,945.5,945.5,945.25,945.25,6
20130901|2012-11-30 06:30,30,945.25,946.5,945.25,945.75,10
20130901|2012-11-30 07:00,30,944.5,944.75,944,944.75,10
20130901|2012-11-30 07:30,30,944.75,944.75,944.75,944.75,2
20130901|2012-11-30 08:00,30,942.75,942.75,942.75,942.75,1
20130901|2012-11-30 09:30,30,945.75,945.75,941.75,942,18
20130901|2012-11-30 10:00,30,942.5,942.5,938,938,5
20130901|2012-11-30 11:00,30,937.25,937.25,937.25,937.25,1
20130901|2012-11-30 11:30,30,935.75,935.75,935.75,935.75,3
20130901|2012-11-30 12:00,30,936.25,936.25,936.25,936.25,1
20130901|2012-11-30 12:30,30,935.5,935.5,935,935,15
20130901|2012-11-30 13:00,30,936.75,939.25,936.75,939.25,3
20130901|2012-11-30 13:30,30,939.25,940,937.5,938.25,59
20130901|2012-11-30 14:00,30,936.5,936.5,936.5,936.5,5
20130901|2012-12-02 17:00,3,946,946,942.75,942.75,11
20130901|2012-12-02 23:00,3,947.25,947.25,947.25,947.25,1
20130901|2012-12-03 05:30,3,945,945,945,945,1
20130901|2012-12-03 07:00,3,947.5,947.5,947.5,947.5,1
20130901|2012-12-03 07:30,3,949.25,949.25,949.25,949.25,2
20130901|2012-12-03 08:30,3,949.75,949.75,949.75,949.75,3
20130901|2012-12-03 09:30,3,946.25,946.25,944.25,944.25,7
20130901|2012-12-03 10:00,3,944.5,945,944.5,945,3
20130901|2012-12-03 10:30,3,944,944,944,944,6
20130901|2012-12-03 11:00,3,943.5,943.5,943.5,943.5,1
20130901|2012-12-03 12:00,3,936.5,936.5,936.5,936.5,25
20130901|2012-12-03 12:30,3,936,937.25,936,937.25,6
20130901|2012-12-03 13:00,3,936.25,936.25,936.25,936.25,1
20130901|2012-12-03 14:00,3,935,936.25,935,935.75,6
20130901|2012-12-04 07:30,4,936,939,936,939,24
20130901|2012-12-04 08:00,4,937.75,937.75,937.75,937.75,1
20130901|2012-12-04 08:30,4,938.5,938.5,937,937,4
20130901|2012-12-04 09:00,4,937.75,938.5,937.75,938.5,12
20130901|2012-12-04 09:30,4,940.75,941,939.5,940.5,14
20130901|2012-12-04 10:00,4,938.25,938.25,935.75,935.75,52
20130901|2012-12-04 10:30,4,935,935,934.75,935,3
20130901|2012-12-04 11:00,4,933.75,934,933,933,5
20130901|2012-12-04 12:00,4,932.25,933,932,933,33
20130901|2012-12-04 12:30,4,933,934.25,932.75,934.25,28
20130901|2012-12-04 13:00,4,934.25,934.5,934.25,934.5,3
20130901|2012-12-04 13:30,4,934,936.5,934,935.75,74
20130901|2012-12-04 14:00,4,935.75,936,935.75,935.75,9
20130901|2012-12-05 08:30,5,935.5,935.5,935.5,935.5,4
20130901|2012-12-05 09:30,5,938,938,938,938,5
20130901|2012-12-05 10:00,5,938,941.5,937.5,941.5,25
20130901|2012-12-05 10:30,5,941.5,941.5,938.25,940,15
20130901|2012-12-05 11:00,5,939.5,939.5,939,939,4
20130901|2012-12-05 11:30,5,939.25,939.25,938,938,66
20130901|2012-12-05 12:00,5,940,940,940,940,1
20130901|2012-12-05 13:00,5,940.25,943.25,940.25,943,16
20130901|2012-12-05 13:30,5,942.75,943.75,939.75,939.75,49
20130901|2012-12-06 07:00,6,941.75,941.75,941.5,941.5,4
20130901|2012-12-06 08:30,6,940.75,940.75,940.75,940.75,1
20130901|2012-12-06 09:30,6,942,942,940.25,940.25,10
20130901|2012-12-06 10:00,6,938.25,938.25,938.25,938.25,2
20130901|2012-12-06 10:30,6,938.25,938.5,938.25,938.5,6
20130901|2012-12-06 11:00,6,938,938.25,938,938,3
20130901|2012-12-06 11:30,6,938,938.25,935.25,935.25,50
20130901|2012-12-06 13:00,6,938.5,940.5,938.5,940.5,12
20130901|2012-12-06 13:30,6,940.5,944.25,940.5,944.25,11
20130901|2012-12-06 17:30,7,940.75,940.75,940.75,940.75,1
20130901|2012-12-06 20:00,7,944,944,944,944,1
20130901|2012-12-06 20:30,7,944.75,944.75,944.75,944.75,1
20130901|2012-12-07 07:00,7,939,939,939,939,1
20130901|2012-12-07 07:30,7,939.5,939.5,939,939,4
20130901|2012-12-07 09:30,7,943,943,943,943,3
20130901|2012-12-07 10:00,7,939.5,939.5,939.5,939.5,52
20130901|2012-12-07 10:30,7,938.5,941.5,938.5,941.5,12
20130901|2012-12-07 11:00,7,943.5,943.5,943.25,943.5,5
20130901|2012-12-07 11:30,7,943,943,938.75,939,182
20130901|2012-12-07 12:00,7,939.5,939.5,939,939,16
20130901|2012-12-07 12:30,7,939.5,941.5,939.5,941.5,2
20130901|2012-12-07 13:00,7,939.5,942.5,939.5,942.5,7
20130901|2012-12-07 13:30,7,942.75,944.25,940.75,941,18
20130901|2012-12-09 17:00,10,941.75,941.75,940.5,940.5,3
20130901|2012-12-09 19:00,10,942,942.25,942,942.25,2
20130901|2012-12-09 21:30,10,941.25,941.25,941.25,941.25,1
20130901|2012-12-10 05:30,10,941,941,941,941,5
20130901|2012-12-10 07:00,10,942,942,942,942,1
20130901|2012-12-10 08:00,10,939.25,939.25,939,939,2
20130901|2012-12-10 08:30,10,938.75,938.75,938.5,938.5,46
20130901|2012-12-10 09:30,10,938.5,938.5,935.75,936,18
20130901|2012-12-10 10:00,10,936,937.5,936,937.25,12
20130901|2012-12-10 12:00,10,938.5,939,935.75,935.75,26
20130901|2012-12-10 12:30,10,937.5,939.5,937.5,939.5,37
20130901|2012-12-10 13:00,10,940,940,940,940,3
20130901|2012-12-10 13:30,10,942,943,940,940,57
20130901|2012-12-10 14:00,10,939.75,939.75,939.75,939.75,1
20130901|2012-12-11 06:00,11,937.25,937.25,936.75,937,6
20130901|2012-12-11 07:30,11,935.5,935.5,934.25,934.5,28
20130901|2012-12-11 08:00,11,934.25,934.25,933.25,933.25,28
20130901|2012-12-11 08:30,11,933.25,933.25,931.25,931.25,4
20130901|2012-12-11 09:00,11,934.5,934.5,934.5,934.5,4
20130901|2012-12-11 09:30,11,931,931,927.25,927.5,98
20130901|2012-12-11 10:00,11,927,928.5,927,928,7
20130901|2012-12-11 10:30,11,926.5,928.25,926.5,927,6
20130901|2012-12-11 11:00,11,928,932,926.25,926.25,25
20130901|2012-12-11 11:30,11,926,926,925.25,925.25,54
20130901|2012-12-11 12:30,11,924.75,925.25,924,924,17
20130901|2012-12-11 13:00,11,923.75,925.75,923.75,925.75,13
20130901|2012-12-11 13:30,11,927.25,927.5,927,927,4
20130901|2012-12-11 17:30,12,927.75,927.75,927.75,927.75,1
20130901|2012-12-11 18:00,12,929,929,929,929,1
20130901|2012-12-11 22:00,12,927,927,926,926,4
20130901|2012-12-11 22:30,12,926,926,925.5,925.5,22
20130901|2012-12-11 23:00,12,925.5,925.5,925.5,925.5,33
20130901|2012-12-11 23:30,12,924.25,924.5,924.25,924.5,3
20130901|2012-12-12 00:00,12,924.25,924.25,924.25,924.25,24
20130901|2012-12-12 01:30,12,924.5,924.5,924.5,924.5,1
20130901|2012-12-12 06:00,12,928.25,928.25,928.25,928.25,4
20130901|2012-12-12 06:30,12,928.75,928.75,928.75,928.75,1
20130901|2012-12-12 08:00,12,931,931,930.75,930.75,2
20130901|2012-12-12 09:30,12,927,928.25,927,928.25,6
20130901|2012-12-12 10:00,12,925,925.25,924.25,924.25,31
20130901|2012-12-12 10:30,12,922.25,922.25,921.75,921.75,6
20130901|2012-12-12 11:00,12,922,922,921,921,3
20130901|2012-12-12 11:30,12,921,921,920.5,920.75,6
20130901|2012-12-12 12:00,12,920.5,920.75,920.25,920.25,7
20130901|2012-12-12 12:30,12,920.25,922.25,920.25,922,47
20130901|2012-12-12 13:00,12,921.5,923.25,921.5,923.25,30
20130901|2012-12-12 13:30,12,922.5,922.75,920.25,920.5,30
20130901|2012-12-12 17:00,13,920.5,922,920.5,922,2
20130901|2012-12-12 22:00,13,920.25,920.25,920.25,920.25,2
20130901|2012-12-12 22:30,13,920.5,920.5,920.5,920.5,2
20130901|2012-12-12 23:00,13,920.25,920.25,920.25,920.25,3
20130901|2012-12-13 00:30,13,917.25,917.25,917.25,917.25,3
20130901|2012-12-13 08:30,13,923.25,923.25,923,923,3
20130901|2012-12-13 09:00,13,923,923.25,920.25,920.25,24
20130901|2012-12-13 09:30,13,921,922,920.25,920.25,81
20130901|2012-12-13 10:30,13,920,920,920,920,3
20130901|2012-12-13 11:00,13,922.25,923.25,918.75,918.75,19
20130901|2012-12-13 11:30,13,920.25,920.5,917.75,917.75,11
20130901|2012-12-13 12:00,13,919,919.5,919,919,3
20130901|2012-12-13 12:30,13,919.75,919.75,919.75,919.75,10
20130901|2012-12-13 13:00,13,919.75,920,917.5,917.5,18
20130901|2012-12-13 13:30,13,920,920,917.25,918,58
20130901|2012-12-13 14:00,13,918,919,918,919,6
20130901|2012-12-13 17:00,14,919,919.25,919,919.25,8
20130901|2012-12-13 19:30,14,920,920,920,920,2
20130901|2012-12-13 23:30,14,919,919,919,919,3
20130901|2012-12-14 00:30,14,919,919,919,919,8
20130901|2012-12-14 01:00,14,919,919,919,919,6
20130901|2012-12-14 06:00,14,920.75,920.75,920.75,920.75,1
20130901|2012-12-14 09:00,14,923.5,923.5,923.25,923.25,4
20130901|2012-12-14 09:30,14,921,923,919.75,922.5,23
20130901|2012-12-14 10:00,14,921.5,922,920.5,922,30
20130901|2012-12-14 10:30,14,922.75,924.25,922.5,922.75,22
20130901|2012-12-14 11:00,14,922.5,924.5,922.5,923.75,9
20130901|2012-12-14 11:30,14,923.25,923.25,922.25,922.25,4
20130901|2012-12-14 12:00,14,922,922,922,922,3
20130901|2012-12-14 12:30,14,922.25,922.25,921.5,921.75,9
20130901|2012-12-14 13:00,14,922.25,924.25,922.25,924.25,19
20130901|2012-12-14 13:30,14,924,924,920,920.75,72
20130901|2012-12-16 17:00,17,921.75,925.75,918.25,921.75,155
20130901|2012-12-16 19:00,17,919,919,918.75,918.75,7
20130901|2012-12-16 20:30,17,919,919,919,919,1
20130901|2012-12-16 21:30,17,917.75,917.75,917.75,917.75,2
20130901|2012-12-16 23:00,17,920.5,922.75,920.5,922.5,8
20130901|2012-12-16 23:30,17,922.75,922.75,922.75,922.75,1
20130901|2012-12-17 02:30,17,920.5,920.5,920.5,920.5,1
20130901|2012-12-17 03:00,17,923,923.25,923,923.25,7
20130901|2012-12-17 03:30,17,922.75,922.75,922.75,922.75,1
20130901|2012-12-17 04:00,17,922.75,922.75,922.75,922.75,1
20130901|2012-12-17 06:00,17,925,925,923.5,923.5,5
20130901|2012-12-17 06:30,17,924,924,924,924,3
20130901|2012-12-17 08:00,17,921.25,921.5,920,920,7
20130901|2012-12-17 08:30,17,923.5,923.5,923.5,923.5,4
20130901|2012-12-17 09:00,17,923.5,923.5,923.5,923.5,17
20130901|2012-12-17 09:30,17,918.75,918.75,918.75,918.75,1
20130901|2012-12-17 10:00,17,918.25,918.25,915.25,915.25,113
20130901|2012-12-17 10:30,17,913.75,915.25,913.75,915.25,35
20130901|2012-12-17 11:00,17,915.5,916,914,915.75,8
20130901|2012-12-17 11:30,17,913.75,913.75,913.5,913.5,11
20130901|2012-12-17 12:30,17,914.5,914.5,914.5,914.5,5
20130901|2012-12-17 13:00,17,915,916.75,915,916,12
20130901|2012-12-17 13:30,17,915.75,916.5,914.5,914.5,25
20130901|2012-12-17 14:00,17,917.25,923,917.25,923,6
20130901|2012-12-18 01:00,18,916.5,916.75,916,916,10
20130901|2012-12-18 03:00,18,915,915,915,915,1
20130901|2012-12-18 03:30,18,916.25,916.25,916.25,916.25,2
20130901|2012-12-18 06:30,18,915.75,915.75,915,915,2
20130901|2012-12-18 07:00,18,914.5,914.5,914.5,914.5,3
20130901|2012-12-18 08:00,18,915,915.25,914.5,914.5,6
20130901|2012-12-18 09:00,18,913.25,913.25,913.25,913.25,6
20130901|2012-12-18 09:30,18,913.25,916.25,913.25,915,15
20130901|2012-12-18 10:00,18,914.75,917.75,914.75,917,17
20130901|2012-12-18 10:30,18,919.75,920.75,916.75,917.25,30
20130901|2012-12-18 11:00,18,917,919.25,917,917.75,20
20130901|2012-12-18 11:30,18,915.75,915.75,913.25,913.25,24
20130901|2012-12-18 12:00,18,912.75,913,912,912,23
20130901|2012-12-18 12:30,18,912.25,913.5,912,913.25,11
20130901|2012-12-18 13:00,18,913,913,912.25,912.25,3
20130901|2012-12-18 13:30,18,913,913.5,913,913.25,8
20130901|2012-12-19 04:00,19,920,920,920,920,1
20130901|2012-12-19 04:30,19,920,920,920,920,2
20130901|2012-12-19 06:00,19,920,920.5,920,920,3
20130901|2012-12-19 06:30,19,920.25,920.25,920.25,920.25,33
20130901|2012-12-19 08:30,19,921.75,921.75,920.75,921.5,10
20130901|2012-12-19 09:00,19,921.75,922.25,918.25,918.25,9
20130901|2012-12-19 09:30,19,918.5,919,915.5,915.5,5
20130901|2012-12-19 10:00,19,917.5,917.5,917.5,917.5,1
20130901|2012-12-19 10:30,19,910.25,911.25,910.25,911.25,6
20130901|2012-12-19 11:30,19,910.25,910.25,910.25,910.25,47
20130901|2012-12-19 12:00,19,908.25,908.25,908.25,908.25,5
20130901|2012-12-19 12:30,19,907.25,907.25,906.5,906.5,8
20130901|2012-12-19 13:00,19,908,908.75,908,908.5,13
20130901|2012-12-19 13:30,19,907,907.75,906.5,907.75,13
20130901|2012-12-20 03:00,20,906.25,906.5,905,905,66
20130901|2012-12-20 04:00,20,905.75,905.75,905.75,905.75,1
20130901|2012-12-20 05:00,20,906.5,906.5,906.5,906.5,1
20130901|2012-12-20 05:30,20,906.25,906.25,905.5,905.5,2
20130901|2012-12-20 07:00,20,903,903,902.75,902.75,6
20130901|2012-12-20 07:30,20,901.25,901.25,901.25,901.25,50
20130901|2012-12-20 08:00,20,902.25,902.25,898.5,900,7
20130901|2012-12-20 08:30,20,900.75,900.75,900.75,900.75,3
20130901|2012-12-20 09:00,20,901,902,901,902,4
20130901|2012-12-20 09:30,20,906.25,906.25,902.25,902.25,12
20130901|2012-12-20 10:00,20,899.75,902,899.5,901.25,9
20130901|2012-12-20 11:00,20,901,901,901,901,1
20130901|2012-12-20 11:30,20,900.25,900.25,898.25,898.25,15
20130901|2012-12-20 12:00,20,899,899,898.75,898.75,2
20130901|2012-12-20 12:30,20,898.75,899,898,899,18
20130901|2012-12-20 13:00,20,898.75,898.75,898.75,898.75,1
20130901|2012-12-20 13:30,20,899.25,900,898.5,898.75,12
20130901|2012-12-20 18:00,21,899,899,899,899,1
20130901|2012-12-21 08:30,21,902,903,902,903,4
20130901|2012-12-21 09:00,21,904.5,904.5,904.5,904.5,1
20130901|2012-12-21 09:30,21,901,901,898.5,899,7
20130901|2012-12-21 10:00,21,902,903.75,902,903.5,15
20130901|2012-12-21 10:30,21,902.25,902.25,900.75,900.75,5
20130901|2012-12-21 11:30,21,900.5,900.5,899.5,899.5,3
20130901|2012-12-21 12:30,21,899.5,901,899.5,901,12
20130901|2012-12-21 13:00,21,900,900.25,897.5,899,220
20130901|2012-12-21 13:30,21,898.5,900.25,897.5,898,23
20130901|2012-12-21 14:00,21,898,898,898,898,1
20130901|2012-12-23 18:30,24,899.5,899.5,899.5,899.5,1
20130901|2012-12-23 19:00,24,899.5,899.5,899.5,899.5,2
20130901|2012-12-23 23:00,24,899.25,899.25,899.25,899.25,4
20130901|2012-12-24 04:00,24,897.5,897.5,897.5,897.5,1
20130901|2012-12-24 09:30,24,898.5,898.5,898.5,898.5,1
20130901|2012-12-24 11:30,24,898.25,899.5,898.25,899.5,11
20130901|2012-12-26 09:30,26,895.75,895.75,895.25,895.25,16
20130901|2012-12-26 10:00,26,895.25,896.25,895.25,895.25,23
20130901|2012-12-26 10:30,26,895.25,895.25,895,895,6
20130901|2012-12-26 11:00,26,892.5,892.5,890.5,890.5,8
20130901|2012-12-26 11:30,26,890,890,890,890,6
20130901|2012-12-26 12:00,26,889.5,889.75,887.75,887.75,12
20130901|2012-12-26 12:30,26,888.75,888.75,888.25,888.25,5
20130901|2012-12-26 13:00,26,889.25,889.25,889.25,889.25,3
20130901|2012-12-26 13:30,26,888.5,889.25,888.5,889.25,5
20130901|2012-12-27 01:30,27,890,890,889.25,889.75,13
20130901|2012-12-27 07:00,27,883,883,883,883,1
20130901|2012-12-27 09:00,27,880,880,880,880,6
20130901|2012-12-27 09:30,27,885.75,885.75,883.25,884.5,10
20130901|2012-12-27 10:00,27,883.75,883.75,882.25,882.25,2
20130901|2012-12-27 10:30,27,882.5,883.25,882.5,882.5,6
20130901|2012-12-27 11:00,27,884.75,884.75,884.75,884.75,2
20130901|2012-12-27 11:30,27,882.75,883,882.75,883,5
20130901|2012-12-27 12:00,27,881.5,881.5,881.5,881.5,1
20130901|2012-12-27 12:30,27,881.75,881.75,881,881,15
20130901|2012-12-27 13:30,27,883,883,882.5,882.5,3
20130901|2012-12-28 07:30,28,890.75,890.75,890.75,890.75,1
20130901|2012-12-28 09:00,28,884,884,884,884,1
20130901|2012-12-28 09:30,28,882,882,880.75,880.75,14
20130901|2012-12-28 10:00,28,887,887,886.75,887,5
20130901|2012-12-28 10:30,28,890,890.5,890,890.5,6
20130901|2012-12-28 11:30,28,883.75,883.75,883.75,883.75,2
20130901|2012-12-28 12:00,28,884,884.25,884,884,10
20130901|2012-12-28 13:30,28,887.25,888,886.25,886.25,23
20130901|2012-12-28 14:00,28,886.25,886.25,886.25,886.25,7
20130901|2012-12-30 22:00,31,880,880,880,880,1
20130901|2012-12-31 08:00,31,878.25,878.25,878.25,878.25,2
20130901|2012-12-31 09:00,31,879,879,879,879,3
20130901|2012-12-31 09:30,31,878.5,878.5,878.5,878.5,2
20130901|2012-12-31 10:00,31,877,878.5,877,878.5,6
20130901|2012-12-31 11:00,31,883.5,885,883.5,885,6
20130901|2012-12-31 12:00,31,883,883,883,883,1
20130901|2012-12-31 12:30,31,883.25,884,882.75,882.75,13
20130901|2012-12-31 13:00,31,884.25,884.25,884.25,884.25,1
20130901|2012-12-31 13:30,31,884.25,887.5,884.25,885.5,46
20130901|2013-01-02 09:30,2,889,889.25,883.75,883.75,51
20130901|2013-01-02 10:00,2,879,883.25,879,880.75,10
20130901|2013-01-02 10:30,2,874.5,874.5,874.25,874.25,3
20130901|2013-01-02 11:00,2,874,874,874,874,1
20130901|2013-01-02 11:30,2,868.5,869.75,867,869.75,13
20130901|2013-01-02 12:00,2,869.25,870.25,869.25,869.75,4
20130901|2013-01-02 12:30,2,866.25,867.5,865.75,867.5,8
20130901|2013-01-02 13:30,2,863.5,863.75,862,862.25,4
20130901|2013-01-02 14:00,2,862.5,863,862.5,863,12
20130901|2013-01-02 23:30,3,869.5,869.5,869.5,869.5,8
20130901|2013-01-03 05:00,3,867.25,867.25,867.25,867.25,1
20130901|2013-01-03 05:30,3,866.75,866.75,866.75,866.75,1
20130901|2013-01-03 06:30,3,866,866,866,866,6
20130901|2013-01-03 07:00,3,864,864,864,864,4
20130901|2013-01-03 08:00,3,861.75,861.75,860.75,860.75,18
20130901|2013-01-03 08:30,3,862.5,864,862.5,864,8
20130901|2013-01-03 09:00,3,863.5,864.5,863.25,864.5,22
20130901|2013-01-03 10:00,3,867.25,867.25,867,867,3
20130901|2013-01-03 10:30,3,867,867,865.75,865.75,2
20130901|2013-01-03 11:00,3,866.75,867.25,864,864,17
20130901|2013-01-03 11:30,3,867.25,867.25,866.5,866.75,13
20130901|2013-01-03 12:30,3,868.75,868.75,868.25,868.25,2
20130901|2013-01-03 13:00,3,867.5,870.75,867.5,870.75,7
20130901|2013-01-03 13:30,3,871,872,865,865,18
20130901|2013-01-03 17:00,4,866,866,866,866,2
20130901|2013-01-04 03:30,4,868.25,869,868,869,12
20130901|2013-01-04 08:00,4,869,869,867.75,867.75,16
20130901|2013-01-04 09:00,4,867.5,867.5,867.5,867.5,5
20130901|2013-01-04 09:30,4,867.5,867.5,865,865,54
20130901|2013-01-04 10:00,4,865,866,864,866,37
20130901|2013-01-04 10:30,4,865,865,861,861.5,102
20130901|2013-01-04 11:00,4,862.5,862.5,860,860,21
20130901|2013-01-04 11:30,4,857.75,858.5,855.5,858.5,35
20130901|2013-01-04 12:00,4,857.5,858.75,856.5,856.5,9
20130901|2013-01-04 12:30,4,859.5,859.5,859.5,859.5,1
20130901|2013-01-04 13:00,4,857.75,860,857.5,860,13
20130901|2013-01-04 13:30,4,860.75,861.75,857.5,857.75,68
20130901|2013-01-04 14:00,4,860.5,860.5,860.5,860.5,1
20130901|2013-01-07 08:00,7,863.25,863.5,863.25,863.5,4
20130901|2013-01-07 08:30,7,863.5,864,862.5,864,61
20130901|2013-01-07 09:30,7,862,862.5,861,862.5,13
20130901|2013-01-07 10:00,7,861.75,861.75,860,861,10
20130901|2013-01-07 10:30,7,860,860,858.75,858.75,8
20130901|2013-01-07 11:30,7,857.25,864,857.25,863.75,111
20130901|2013-01-07 12:00,7,863.75,863.75,859.75,859.75,6
20130901|2013-01-07 13:00,7,860.75,861,860,860,9
20130901|2013-01-07 13:30,7,861,865,860.25,862,63
20130901|2013-01-08 05:00,8,866.75,866.75,866.75,866.75,1
20130901|2013-01-08 07:00,8,866,866,864.5,864.5,8
20130901|2013-01-08 08:30,8,865,865,865,865,1
20130901|2013-01-08 09:00,8,864.75,864.75,864.75,864.75,1
20130901|2013-01-08 10:00,8,868.25,868.25,868.25,868.25,1
20130901|2013-01-08 10:30,8,866.5,866.5,866.5,866.5,2
20130901|2013-01-08 11:00,8,866.25,867,866.25,866.75,50
20130901|2013-01-08 11:30,8,867,867,866.75,866.75,27
20130901|2013-01-08 12:30,8,864.75,864.75,864.75,864.75,1
20130901|2013-01-08 13:00,8,865.75,865.75,865.75,865.75,8
20130901|2013-01-08 13:30,8,866.75,867.25,863,863,17
20130901|2013-01-09 07:30,9,862.5,862.75,862.5,862.75,2
20130901|2013-01-09 08:30,9,862,863.75,861.75,863.75,7
20130901|2013-01-09 09:00,9,864.5,866.25,864.5,865.75,57
20130901|2013-01-09 09:30,9,864,864,860,860,14
20130901|2013-01-09 10:00,9,860,860,860,860,4
20130901|2013-01-09 11:00,9,859.5,860,859.5,860,7
20130901|2013-01-09 12:00,9,859,859,859,859,2
20130901|2013-01-09 12:30,9,860,860,859.5,859.5,25
20130901|2013-01-09 13:00,9,859,860,858.5,858.5,28
20130901|2013-01-09 13:30,9,859,859.25,859,859,6
20130901|2013-01-09 14:00,9,859.25,859.25,859.25,859.25,2
20130901|2013-01-09 17:00,10,860,860,860,860,13
20130901|2013-01-10 08:30,10,862.75,863,862.75,863,8
20130901|2013-01-10 09:00,10,862.5,862.5,862.5,862.5,1
20130901|2013-01-10 09:30,10,863.5,864,861.25,861.25,23
20130901|2013-01-10 10:00,10,863,863.25,863,863,11
20130901|2013-01-10 10:30,10,862.5,862.5,862.5,862.5,2
20130901|2013-01-10 11:00,10,861.25,861.25,860,860,49
20130901|2013-01-10 11:30,10,860.75,861,860.75,861,25
20130901|2013-01-10 12:00,10,861,861,861,861,39
20130901|2013-01-10 12:30,10,861,862,860.75,861,103
20130901|2013-01-10 13:00,10,862,862.25,861,861,17
20130901|2013-01-10 13:30,10,861.75,862,860,860,119
20130901|2013-01-10 14:00,10,860,860,860,860,3
20130901|2013-01-10 22:00,11,860.25,860.25,860.25,860.25,12
20130901|2013-01-11 01:00,11,860,860,860,860,21
20130901|2013-01-11 01:30,11,860,860,860,860,8
20130901|2013-01-11 02:00,11,860,860,860,860,20
20130901|2013-01-11 07:00,11,862.75,862.75,862.75,862.75,2
20130901|2013-01-11 07:30,11,861.25,862.5,860.5,862,47
20130901|2013-01-11 08:30,11,861,861,861,861,1
20130901|2013-01-11 09:00,11,860,860.25,857.25,857.25,14
20130901|2013-01-11 09:30,11,856,856.25,855,856,49
20130901|2013-01-11 10:00,11,855,861.25,854,861.25,21
20130901|2013-01-11 10:30,11,859.25,859.5,859.25,859.25,6
20130901|2013-01-11 11:00,11,867.5,875.5,864,874,32
20130901|2013-01-11 11:30,11,874.25,878.75,873.75,877.5,39
20130901|2013-01-11 12:00,11,877.25,877.5,876,876,15
20130901|2013-01-11 12:30,11,878,878,870,871.5,7
20130901|2013-01-11 13:00,11,873.25,874.25,872.5,874.25,24
20130901|2013-01-11 13:30,11,869.25,869.5,866,869.25,82
20130901|2013-01-11 14:00,11,869.25,869.25,869.25,869.25,10
20130901|2013-01-13 18:00,14,874.5,874.5,874,874,14
20130901|2013-01-13 18:30,14,872.5,872.5,872,872,3
20130901|2013-01-13 20:00,14,874.25,874.25,874.25,874.25,6
20130901|2013-01-14 03:00,14,877,877,877,877,2
20130901|2013-01-14 03:30,14,879.75,883.5,879.75,883.5,7
20130901|2013-01-14 07:00,14,879.25,879.25,879.25,879.25,1
20130901|2013-01-14 07:30,14,876,876,876,876,5
20130901|2013-01-14 08:30,14,875,875,875,875,3
20130901|2013-01-14 09:00,14,877,877,876.25,876.75,12
20130901|2013-01-14 09:30,14,875.75,877.5,874,876.5,29
20130901|2013-01-14 10:00,14,876,876,871.5,874.75,67
20130901|2013-01-14 11:00,14,875,875,874.5,874.5,3
20130901|2013-01-14 11:30,14,874.25,874.25,874.25,874.25,1
20130901|2013-01-14 12:30,14,875,875,874,874.5,13
20130901|2013-01-14 13:30,14,872,873.25,871,873.25,25
20130901|2013-01-14 18:00,15,875.25,875.25,875.25,875.25,1
20130901|2013-01-14 23:30,15,878.25,879,878,879,7
20130901|2013-01-15 08:00,15,875.75,875.75,875.75,875.75,2
20130901|2013-01-15 08:30,15,879.25,879.25,879.25,879.25,1
20130901|2013-01-15 09:30,15,878,881,878,881,8
20130901|2013-01-15 10:00,15,879.5,885.25,879.5,885.25,49
20130901|2013-01-15 10:30,15,885.5,885.5,884.25,885,58
20130901|2013-01-15 11:00,15,885,885.5,881,883.75,69
20130901|2013-01-15 11:30,15,887.5,890,887.5,890,15
20130901|2013-01-15 12:00,15,887.5,887.5,887.25,887.25,5
20130901|2013-01-15 12:30,15,885,885,885,885,2
20130901|2013-01-15 13:00,15,884.75,884.75,884.5,884.5,4
20130901|2013-01-15 13:30,15,885.5,885.75,883.25,883.25,12
20130901|2013-01-16 00:30,16,890.75,890.75,890.75,890.75,3
20130901|2013-01-16 07:30,16,888.75,888.75,888.75,888.75,3
20130901|2013-01-16 08:30,16,890,890,890,890,4
20130901|2013-01-16 09:30,16,891.25,891.25,887.25,889.25,23
20130901|2013-01-16 10:00,16,887,887,884.75,884.75,41
20130901|2013-01-16 10:30,16,884.25,886,884.25,886,6
20130901|2013-01-16 11:00,16,884.75,884.75,884.5,884.5,3
20130901|2013-01-16 11:30,16,885.25,885.25,885.25,885.25,10
20130901|2013-01-16 12:30,16,890,890,890,890,2
20130901|2013-01-16 13:00,16,889,889,889,889,1
20130901|2013-01-16 13:30,16,886.25,891.75,886.25,888.5,37
20130901|2013-01-17 06:30,17,890.25,890.25,889.75,889.75,2
20130901|2013-01-17 08:00,17,887,887,886.75,886.75,2
20130901|2013-01-17 08:30,17,887.75,887.75,887,887,2
20130901|2013-01-17 09:00,17,886,886,886,886,3
20130901|2013-01-17 09:30,17,891,891.25,886.75,889,20
20130901|2013-01-17 11:00,17,885,885,885,885,33
20130901|2013-01-17 11:30,17,885.5,885.5,885.5,885.5,4
20130901|2013-01-17 14:00,17,887.75,887.75,887.75,887.75,2
20130901|2013-01-17 17:00,18,886,887,886,887,3
20130901|2013-01-18 07:30,18,887.75,887.75,887.75,887.75,1
20130901|2013-01-18 09:00,18,889.25,889.25,889.25,889.25,4
20130901|2013-01-18 09:30,18,889.25,889.25,887.75,888.75,5
20130901|2013-01-18 10:00,18,889.5,889.5,887,887,2
20130901|2013-01-18 10:30,18,886.75,890,886.25,890,10
20130901|2013-01-18 11:00,18,889.5,891,888.25,891,67
20130901|2013-01-18 11:30,18,892,892,890.5,890.5,17
20130901|2013-01-18 12:00,18,890.25,899.5,889.75,896.75,58
20130901|2013-01-18 12:30,18,897,897,894.75,894.75,15
20130901|2013-01-18 13:00,18,896,896.75,895,896.5,60
20130901|2013-01-18 13:30,18,897,897,892.25,892.25,33
20130901|2013-01-18 14:00,18,892,892,892,892,3
20130901|2013-01-21 19:00,22,892,898,892,898,3
20130901|2013-01-21 19:30,22,898,898,898,898,1
20130901|2013-01-21 21:30,22,898,898,898,898,1
20130901|2013-01-21 23:30,22,898,898,898,898,2
20130901|2013-01-22 08:30,22,896.5,896.5,896.5,896.5,1
20130901|2013-01-22 09:00,22,896,898,896,897.5,7
20130901|2013-01-22 09:30,22,897.5,897.5,894.5,894.5,31
20130901|2013-01-22 10:00,22,889.25,889.25,884.5,884.5,3
20130901|2013-01-22 11:00,22,889.25,889.5,889.25,889.5,3
20130901|2013-01-22 12:00,22,888.5,888.5,887,887,7
20130901|2013-01-22 12:30,22,887.5,887.5,887.25,887.25,8
20130901|2013-01-22 13:00,22,886.5,886.5,886.5,886.5,8
20130901|2013-01-22 13:30,22,887.5,887.5,886.5,887.25,6
20130901|2013-01-22 17:30,23,880.5,880.5,880.5,880.5,1
20130901|2013-01-23 00:00,23,883,883,883,883,1
20130901|2013-01-23 08:00,23,883.25,883.75,883.25,883.75,6
20130901|2013-01-23 09:30,23,889.5,891.5,888.5,891.5,47
20130901|2013-01-23 10:00,23,891,891.75,890,890,40
20130901|2013-01-23 10:30,23,889.75,889.75,889.75,889.75,6
20130901|2013-01-23 11:00,23,888,889,888,889,2
20130901|2013-01-23 11:30,23,883,884.25,883,883.25,32
20130901|2013-01-23 12:30,23,882.25,882.25,882.25,882.25,11
20130901|2013-01-23 13:00,23,880.5,880.5,880,880,11
20130901|2013-01-23 13:30,23,881.25,882,881.25,882,37
20130901|2013-01-23 17:00,24,881.25,881.25,880.5,880.5,2
20130901|2013-01-23 21:30,24,880.25,880.25,880.25,880.25,1
20130901|2013-01-24 02:00,24,881.5,881.75,881,881,55
20130901|2013-01-24 02:30,24,881,881,879.75,880,31
20130901|2013-01-24 03:00,24,878,878,878,878,1
20130901|2013-01-24 07:30,24,875.5,876.25,875.5,876.25,2
20130901|2013-01-24 09:00,24,877.5,877.75,875,875,65
20130901|2013-01-24 09:30,24,876.25,877.5,875.25,875.25,103
20130901|2013-01-24 10:00,24,876.5,876.5,876.5,876.5,2
20130901|2013-01-24 11:00,24,877.75,877.75,877,877.25,11
20130901|2013-01-24 12:00,24,876.25,876.25,875.75,876,9
20130901|2013-01-24 12:30,24,877,878,876,876,85
20130901|2013-01-24 13:30,24,877.25,878.75,877.25,878.75,5
20130901|2013-01-24 17:00,25,878.75,878.75,878.75,878.75,1
20130901|2013-01-25 02:30,25,877.75,877.75,877.75,877.75,1
20130901|2013-01-25 03:30,25,875.75,875.75,875.5,875.5,3
20130901|2013-01-25 07:00,25,876.5,876.5,876.5,876.5,1
20130901|2013-01-25 07:30,25,877.25,878.5,876.75,878.5,4
20130901|2013-01-25 08:00,25,881.75,881.75,881.75,881.75,1
20130901|2013-01-25 08:30,25,882.25,882.25,882.25,882.25,1
20130901|2013-01-25 09:00,25,884.25,884.25,881.75,881.75,5
20130901|2013-01-25 09:30,25,881.5,884.75,880.25,884.75,10
20130901|2013-01-25 10:00,25,891.75,892.25,890.75,890.75,33
20130901|2013-01-25 10:30,25,889.5,889.5,884.25,884.25,109
20130901|2013-01-25 11:00,25,883.5,885,883.5,885,41
20130901|2013-01-25 11:30,25,884.25,884.5,884.25,884.5,4
20130901|2013-01-25 12:00,25,888,888,886.75,886.75,5
20130901|2013-01-25 13:00,25,887,887,886.75,886.75,4
20130901|2013-01-25 13:30,25,888,888.75,884.5,884.75,61
20130901|2013-01-28 07:00,28,885,885,885,885,1
20130901|2013-01-28 07:30,28,883.5,883.75,883.25,883.25,13
20130901|2013-01-28 09:00,28,884.25,884.25,884.25,884.25,1
20130901|2013-01-28 09:30,28,885.25,886,885.25,886,5
20130901|2013-01-28 10:30,28,886,890.25,886,890.25,80
20130901|2013-01-28 12:30,28,884.5,884.5,884.5,884.5,3
20130901|2013-01-28 13:00,28,885.5,885.5,885.5,885.5,20
20130901|2013-01-28 13:30,28,885.5,887,885,885.25,7
20130901|2013-01-28 17:00,29,885,885,885,885,2
20130901|2013-01-29 07:00,29,887.5,887.5,887.5,887.5,1
20130901|2013-01-29 09:00,29,889,891.25,889,890.75,23
20130901|2013-01-29 09:30,29,887.25,888.75,887.25,888.75,7
20130901|2013-01-29 10:00,29,889.75,889.75,889.75,889.75,6
20130901|2013-01-29 10:30,29,890,890,890,890,7
20130901|2013-01-29 11:00,29,890,890,890,890,1
20130901|2013-01-29 11:30,29,890,890,890,890,7
20130901|2013-01-29 12:00,29,890,890,890,890,38
20130901|2013-01-29 12:30,29,889.25,889.25,889.25,889.25,5
20130901|2013-01-29 13:00,29,885.5,885.5,885.5,885.5,1
20130901|2013-01-29 13:30,29,885,885,882.25,882.25,14
20130901|2013-01-29 19:00,30,881,881,881,881,2
20130901|2013-01-29 21:00,30,882.25,882.25,882.25,882.25,2
20130901|2013-01-30 03:00,30,881,881.75,881,881.75,23
20130901|2013-01-30 04:00,30,881.25,881.25,881.25,881.25,1
20130901|2013-01-30 04:30,30,886.5,886.75,886.5,886.75,12
20130901|2013-01-30 05:30,30,890,890,889.75,890,9
20130901|2013-01-30 07:00,30,890,890,890,890,2
20130901|2013-01-30 09:00,30,887.75,887.75,886,887.75,14
20130901|2013-01-30 09:30,30,886.75,888.75,886.75,888.75,20
20130901|2013-01-30 10:00,30,889,890.75,889,890.75,10
20130901|2013-01-30 10:30,30,887.25,890,887.25,890,13
20130901|2013-01-30 11:00,30,889.25,889.5,889.25,889.5,2
20130901|2013-01-30 11:30,30,888.25,888.5,888.25,888.5,5
20130901|2013-01-30 12:00,30,889,889,889,889,1
20130901|2013-01-30 12:30,30,889.25,893,889.25,892.25,115
20130901|2013-01-30 13:00,30,891.5,892.5,891.5,892.5,16
20130901|2013-01-30 13:30,30,891,891,889,890.5,19
20130901|2013-01-30 14:00,30,889.5,889.5,889.5,889.5,50
20130901|2013-01-30 17:00,31,889.5,889.5,889.5,889.5,6
20130901|2013-01-30 20:30,31,889.5,889.5,889.5,889.5,4
20130901|2013-01-31 03:00,31,889.5,889.5,889.5,889.5,3
20130901|2013-01-31 04:00,31,889.5,889.5,889.5,889.5,8
20130901|2013-01-31 04:30,31,889.5,889.5,889.5,889.5,8
20130901|2013-01-31 05:30,31,889.5,889.5,889.5,889.5,2
20130901|2013-01-31 06:30,31,889.5,889.5,889.5,889.5,1
20130901|2013-01-31 09:00,31,887.5,887.5,887.5,887.5,4
20130901|2013-01-31 09:30,31,888.5,888.5,887.25,888,58
20130901|2013-01-31 10:00,31,883.75,883.75,883.75,883.75,1
20130901|2013-01-31 10:30,31,884.75,888.5,884.75,888.5,11
20130901|2013-01-31 11:00,31,888.5,890,888.5,890,17
20130901|2013-01-31 11:30,31,891,891.75,891,891.75,18
20130901|2013-01-31 13:00,31,884.25,884.25,884.25,884.25,3
20130901|2013-01-31 13:30,31,887.75,889.75,887.75,888.75,26
20130901|2013-01-31 14:00,31,888.5,888.5,888.25,888.25,2
20130901|2013-02-01 02:00,1,886.75,886.75,886.75,886.75,2
20130901|2013-02-01 07:00,1,888.75,888.75,888.5,888.5,27
20130901|2013-02-01 07:30,1,887,890.75,887,890.75,16
20130901|2013-02-01 09:00,1,892.5,892.5,892.5,892.5,2
20130901|2013-02-01 09:30,1,895,896,892.75,892.75,53
20130901|2013-02-01 10:30,1,893.5,894.5,893.5,894.5,20
20130901|2013-02-01 11:00,1,893.5,894.25,884.75,884.75,44
20130901|2013-02-01 12:00,1,879.75,879.75,879.75,879.75,2
20130901|2013-02-01 12:30,1,879,879,877.75,878,29
20130901|2013-02-01 13:30,1,876,876.75,875.5,875.5,21
20130901|2013-02-03 17:00,4,875.5,875.5,875.5,875.5,1
20130901|2013-02-04 07:30,4,880.5,880.5,880.25,880.25,10
20130901|2013-02-04 09:30,4,879.25,879.25,879.25,879.25,5
20130901|2013-02-04 10:00,4,879.5,879.5,878.25,878.25,5
20130901|2013-02-04 10:30,4,876.25,876.25,876,876,3
20130901|2013-02-04 11:00,4,875.25,875.75,875.25,875.75,22
20130901|2013-02-04 11:30,4,875.5,875.5,875,875,116
20130901|2013-02-04 12:00,4,873.75,873.75,873.5,873.5,7
20130901|2013-02-04 13:00,4,874.25,874.25,872.75,872.75,7
20130901|2013-02-04 13:30,4,872.5,873.25,871,871,26
20130901|2013-02-04 14:00,4,870,870,870,870,6
20130901|2013-02-04 21:30,5,871.25,871.25,871.25,871.25,1
20130901|2013-02-05 07:30,5,870,870,870,870,2
20130901|2013-02-05 09:00,5,867.75,869,867.75,869,2
20130901|2013-02-05 09:30,5,866,867.75,866,867.75,6
20130901|2013-02-05 10:00,5,866,866,865,865,11
20130901|2013-02-05 10:30,5,867,867,867,867,20
20130901|2013-02-05 11:00,5,867,867,866.25,866.75,70
20130901|2013-02-05 12:30,5,862.25,862.25,862.25,862.25,19
20130901|2013-02-05 13:30,5,863.75,867,863.75,867,15
20130901|2013-02-05 14:00,5,866.25,866.25,866.25,866.25,2
20130901|2013-02-05 22:00,6,864.75,864.75,864,864,4
20130901|2013-02-06 04:00,6,863,863,863,863,1
20130901|2013-02-06 06:30,6,863,863,863,863,25
20130901|2013-02-06 07:00,6,863,863,863,863,24
20130901|2013-02-06 07:30,6,863,863,863,863,30
20130901|2013-02-06 08:00,6,863,863,863,863,1
20130901|2013-02-06 08:30,6,864.5,864.5,864.5,864.5,1
20130901|2013-02-06 09:00,6,863,863.25,863,863.25,5
20130901|2013-02-06 09:30,6,861.75,861.75,860,860,21
20130901|2013-02-06 10:00,6,860.75,862.25,860.75,862.25,27
20130901|2013-02-06 10:30,6,862,866.25,862,866.25,10
20130901|2013-02-06 12:00,6,868.75,868.75,868.75,868.75,2
20130901|2013-02-06 13:30,6,868.5,872,867.5,867.5,33
20130901|2013-02-06 14:00,6,868.5,868.5,868.5,868.5,4
20130901|2013-02-06 17:30,7,868.25,868.25,868.25,868.25,1
20130901|2013-02-06 18:00,7,868,868,868,868,1
20130901|2013-02-06 18:30,7,869.25,869.25,869.25,869.25,1
20130901|2013-02-07 04:00,7,867.75,867.75,867.75,867.75,6
20130901|2013-02-07 05:30,7,868.5,868.5,868.5,868.5,1
20130901|2013-02-07 06:30,7,867.75,867.75,867.75,867.75,16
20130901|2013-02-07 08:30,7,867.75,868.5,867.75,868,12
20130901|2013-02-07 09:00,7,867,869.75,867,869.25,5
20130901|2013-02-07 09:30,7,868.5,868.5,865.75,865.75,18
20130901|2013-02-07 10:00,7,865,865,865,865,9
20130901|2013-02-07 11:00,7,864.5,864.5,861.75,863,35
20130901|2013-02-07 12:00,7,864.25,866.25,864.25,866,20
20130901|2013-02-07 12:30,7,865,865,864.5,865,12
20130901|2013-02-07 13:30,7,862.25,863.5,862.25,862.25,24
20130901|2013-02-07 14:00,7,862.5,862.5,862.5,862.5,10
20130901|2013-02-07 18:30,8,863.25,863.25,863.25,863.25,4
20130901|2013-02-07 19:00,8,863.25,864.25,863.25,864.25,36
20130901|2013-02-07 19:30,8,865,865,865,865,1
20130901|2013-02-07 21:30,8,865,865,865,865,5
20130901|2013-02-08 04:30,8,865,865,865,865,2
20130901|2013-02-08 08:00,8,865.5,866.5,865.5,866,50
20130901|2013-02-08 09:00,8,866,866.75,865,865.25,13
20130901|2013-02-08 09:30,8,865,875,865,874.75,54
20130901|2013-02-08 10:30,8,871.75,871.75,871.25,871.25,2
20130901|2013-02-08 11:30,8,865,865,862,863.5,8
20130901|2013-02-08 12:00,8,863.5,867.5,863.5,867.5,13
20130901|2013-02-08 13:00,8,863,863,863,863,4
20130901|2013-02-08 13:30,8,863,863,859.75,860.75,10
20130901|2013-02-08 14:00,8,861.25,861.25,861.25,861.25,1
20130901|2013-02-11 07:00,11,859.25,860,859,860,7
20130901|2013-02-11 09:00,11,858.75,858.75,858.75,858.75,2
20130901|2013-02-11 09:30,11,858.5,859,858.5,859,3
20130901|2013-02-11 10:30,11,858,858,856.25,856.25,27
20130901|2013-02-11 11:00,11,856,856,854,854,61
20130901|2013-02-11 11:30,11,853,853,853,853,10
20130901|2013-02-11 12:00,11,852,854,852,854,24
20130901|2013-02-11 12:30,11,852,852,852,852,9
20130901|2013-02-11 13:00,11,852.5,852.5,852.5,852.5,2
20130901|2013-02-11 13:30,11,852,852.25,852,852,46
20130901|2013-02-11 17:00,12,854,854,854,854,9
20130901|2013-02-12 05:30,12,851.25,851.25,851.25,851.25,5
20130901|2013-02-12 06:30,12,850,850,850,850,2
20130901|2013-02-12 07:00,12,851.25,851.25,850,850,6
20130901|2013-02-12 07:30,12,851.75,852,850,851.5,46
20130901|2013-02-12 08:00,12,851.5,851.5,850.5,851,35
20130901|2013-02-12 08:30,12,850,850,850,850,21
20130901|2013-02-12 09:00,12,848.25,848.5,848,848,4
20130901|2013-02-12 09:30,12,843.75,847,843,847,62
20130901|2013-02-12 10:00,12,846,846,844.5,844.5,63
20130901|2013-02-12 10:30,12,845.25,845.25,843,843,46
20130901|2013-02-12 11:00,12,842.75,843,841.5,842,37
20130901|2013-02-12 11:30,12,842,842,841.5,842,51
20130901|2013-02-12 12:00,12,842,842.25,839,841.25,132
20130901|2013-02-12 13:00,12,842,843.25,842,843.25,6
20130901|2013-02-12 13:30,12,843.5,846.25,843.5,844.75,39
20130901|2013-02-12 14:00,12,846.5,846.5,846.5,846.5,11
20130901|2013-02-12 17:00,13,840,846.75,840,846.75,18
20130901|2013-02-12 17:30,13,846.75,846.75,846.5,846.5,4
20130901|2013-02-12 21:00,13,845.5,845.5,845.5,845.5,1
20130901|2013-02-12 21:30,13,847.25,847.25,847.25,847.25,2
20130901|2013-02-12 23:00,13,846.25,846.25,846.25,846.25,1
20130901|2013-02-13 07:30,13,839.75,839.75,839.75,839.75,8
20130901|2013-02-13 08:30,13,842,845.75,842,845.25,58
20130901|2013-02-13 09:00,13,841.5,843.25,841.5,843.25,3
20130901|2013-02-13 09:30,13,843,847.25,843,846.25,47
20130901|2013-02-13 10:00,13,849.75,849.75,849.75,849.75,3
20130901|2013-02-13 10:30,13,847.75,850.5,847.75,850.5,2
20130901|2013-02-13 11:00,13,850.25,850.25,849.5,849.5,2
20130901|2013-02-13 11:30,13,849.75,849.75,849.75,849.75,1
20130901|2013-02-13 12:00,13,847,847,847,847,26
20130901|2013-02-13 13:30,13,847,852.75,847,852.75,6
20130901|2013-02-14 06:30,14,855.25,855.25,855.25,855.25,2
20130901|2013-02-14 07:00,14,855.5,856.5,855.5,856.5,7
20130901|2013-02-14 07:30,14,853,853,853,853,1
20130901|2013-02-14 08:00,14,850,850,850,850,1
20130901|2013-02-14 08:30,14,847.25,847.5,847.25,847.5,2
20130901|2013-02-14 09:00,14,847.75,849,847.75,848.25,8
20130901|2013-02-14 09:30,14,846.5,847.5,842.75,843,20
20130901|2013-02-14 10:00,14,843.25,844,843,843.75,9
20130901|2013-02-14 10:30,14,843.25,843.25,843.25,843.25,1
20130901|2013-02-14 11:00,14,844.75,846.5,844.75,846.5,10
20130901|2013-02-14 11:30,14,847,847,847,847,1
20130901|2013-02-14 12:30,14,844,844,844,844,7
20130901|2013-02-14 13:00,14,846.75,846.75,846.75,846.75,1
20130901|2013-02-14 13:30,14,848.25,848.25,848,848,20
20130901|2013-02-15 07:30,15,855,855,855,855,1
20130901|2013-02-15 08:00,15,855,855,855,855,1
20130901|2013-02-15 09:00,15,855,856.25,852.75,853,26
20130901|2013-02-15 09:30,15,853,853.75,852,852.25,36
20130901|2013-02-15 10:00,15,853.25,854.25,852.75,852.75,109
20130901|2013-02-15 10:30,15,849.5,850.25,849.5,849.75,12
20130901|2013-02-15 11:00,15,849.5,849.5,849.5,849.5,2
20130901|2013-02-15 11:30,15,850,850,846.75,846.75,6
20130901|2013-02-15 12:00,15,847.75,851.5,847.5,851.5,50
20130901|2013-02-15 12:30,15,849.75,849.75,849.75,849.75,1
20130901|2013-02-15 13:00,15,850.75,852.5,850.75,852.5,4
20130901|2013-02-19 07:30,19,851.25,851.25,851.25,851.25,4
20130901|2013-02-19 08:00,19,852.5,852.75,852.25,852.5,16
20130901|2013-02-19 08:30,19,855.25,855.25,855.25,855.25,5
20130901|2013-02-19 09:00,19,855.25,855.25,855.25,855.25,3
20130901|2013-02-19 09:30,19,851,851,844.5,844.5,21
20130901|2013-02-19 10:00,19,844.5,844.5,841.75,841.75,2
20130901|2013-02-19 10:30,19,841,841,841,841,3
20130901|2013-02-19 11:00,19,840.75,840.75,840.75,840.75,16
20130901|2013-02-19 11:30,19,843.5,843.75,841.75,843,10
20130901|2013-02-19 12:30,19,841.5,841.5,841,841,5
20130901|2013-02-19 13:00,19,841,842,840.25,842,15
20130901|2013-02-19 13:30,19,845,845,843.25,843.25,18
20130901|2013-02-19 14:00,19,843,843.5,843,843.5,13
20130901|2013-02-19 17:00,20,842,842,842,842,2
20130901|2013-02-20 04:00,20,843.25,843.25,843,843,2
20130901|2013-02-20 06:30,20,843,843,843,843,3
20130901|2013-02-20 07:30,20,847,847.75,847,847,17
20130901|2013-02-20 09:00,20,842.5,842.5,842.5,842.5,10
20130901|2013-02-20 09:30,20,842.75,842.75,841.5,841.5,5
20130901|2013-02-20 10:00,20,841.25,841.25,841.25,841.25,7
20130901|2013-02-20 10:30,20,841.5,841.5,841.25,841.25,2
20130901|2013-02-20 11:00,20,842,843.25,842,843.25,3
20130901|2013-02-20 11:30,20,844.25,844.25,844.25,844.25,1
20130901|2013-02-20 12:00,20,847.75,848.5,847.75,848.5,2
20130901|2013-02-20 12:30,20,847.75,847.75,845.75,845.75,11
20130901|2013-02-20 13:00,20,846.25,846.5,845.25,845.25,9
20130901|2013-02-20 13:30,20,846.5,846.75,844.75,845.25,16
20130901|2013-02-20 17:00,21,845.5,845.5,845.5,845.5,4
20130901|2013-02-21 03:00,21,844,844,844,844,1
20130901|2013-02-21 07:30,21,843.5,843.5,843.5,843.5,1
20130901|2013-02-21 08:00,21,841.75,841.75,841.75,841.75,1
20130901|2013-02-21 08:30,21,839,839,839,839,6
20130901|2013-02-21 09:00,21,839,839,839,839,1
20130901|2013-02-21 09:30,21,837.5,837.5,837.25,837.25,4
20130901|2013-02-21 10:00,21,837,837,837,837,1
20130901|2013-02-21 10:30,21,832.75,833.75,832.75,833.75,3
20130901|2013-02-21 11:30,21,833,835.25,832,834.5,21
20130901|2013-02-21 12:00,21,831.5,831.5,831.25,831.25,4
20130901|2013-02-21 13:00,21,833.5,834.75,833.25,834.75,13
20130901|2013-02-21 13:30,21,829.75,831,829.25,831,10
20130901|2013-02-21 17:00,22,832,832,832,832,2
20130901|2013-02-21 23:30,22,831.75,831.75,831.75,831.75,1
20130901|2013-02-22 03:00,22,831.75,832,831.75,832,5
20130901|2013-02-22 07:30,22,833.25,838,830,836.5,21
20130901|2013-02-22 08:30,22,835.25,836.25,835,836,24
20130901|2013-02-22 09:00,22,834.5,837,834.5,837,2
20130901|2013-02-22 09:30,22,835.5,836.25,835.5,836,36
20130901|2013-02-22 10:00,22,837.5,837.5,836,837.5,8
20130901|2013-02-22 10:30,22,837.25,837.25,828.75,830.5,13
20130901|2013-02-22 11:00,22,829,829,829,829,1
20130901|2013-02-22 11:30,22,828,828,828,828,5
20130901|2013-02-22 12:00,22,830,831,830,831,29
20130901|2013-02-22 12:30,22,830,830.5,829.25,830.5,7
20130901|2013-02-22 13:00,22,827.25,827.5,825.25,825.25,55
20130901|2013-02-22 13:30,22,824.25,824.25,820.5,820.5,40
20130901|2013-02-24 19:00,25,825,825,825,825,1
20130901|2013-02-25 02:30,25,820.5,820.5,820.5,820.5,1
20130901|2013-02-25 04:00,25,822,822,822,822,1
20130901|2013-02-25 06:00,25,819.5,819.5,819.5,819.5,1
20130901|2013-02-25 07:00,25,819.25,819.25,819.25,819.25,3
20130901|2013-02-25 07:30,25,819,819,819,819,5
20130901|2013-02-25 08:30,25,818,820.5,818,820.5,5
20130901|2013-02-25 09:00,25,820.5,823,820.5,821.5,20
20130901|2013-02-25 09:30,25,821.5,822,819.5,822,16
20130901|2013-02-25 10:00,25,819.5,819.5,816.75,817.25,16
20130901|2013-02-25 10:30,25,817.25,817.25,815.25,816,11
20130901|2013-02-25 11:00,25,815,815.5,815,815,21
20130901|2013-02-25 11:30,25,815,815,815,815,7
20130901|2013-02-25 12:00,25,815,815,815,815,6
20130901|2013-02-25 12:30,25,815.5,815.5,813.75,813.75,35
20130901|2013-02-25 13:00,25,813.5,813.5,811.5,811.5,42
20130901|2013-02-25 13:30,25,811,811,808.5,808.5,10
20130901|2013-02-25 22:00,26,808.5,808.5,808.5,808.5,1
20130901|2013-02-25 23:30,26,806.5,806.5,806.5,806.5,1
20130901|2013-02-26 00:00,26,806.5,806.5,805.5,805.5,9
20130901|2013-02-26 01:00,26,804.25,804.25,804.25,804.25,1
20130901|2013-02-26 03:00,26,806.75,806.75,806.75,806.75,1
20130901|2013-02-26 04:00,26,807.5,807.5,807.5,807.5,1
20130901|2013-02-26 04:30,26,807.5,809.25,807.5,809.25,4
20130901|2013-02-26 05:00,26,809.25,809.25,809.25,809.25,1
20130901|2013-02-26 05:30,26,808.5,808.5,808.5,808.5,1
20130901|2013-02-26 06:00,26,807.75,807.75,807.75,807.75,2
20130901|2013-02-26 08:00,26,806.5,806.5,806.5,806.5,3
20130901|2013-02-26 08:30,26,807.5,808.25,807.5,808.25,4
20130901|2013-02-26 09:00,26,811.25,813.5,811.25,813,17
20130901|2013-02-26 09:30,26,807.25,814.25,807.25,814.25,4
20130901|2013-02-26 10:00,26,812.5,813.5,812,812,3
20130901|2013-02-26 10:30,26,810.75,811.25,808.5,809.5,7
20130901|2013-02-26 11:00,26,809.25,809.25,809.25,809.25,1
20130901|2013-02-26 11:30,26,808,808,808,808,3
20130901|2013-02-26 12:00,26,808.5,808.5,808.5,808.5,1
20130901|2013-02-26 12:30,26,808,808.75,807.25,808,14
20130901|2013-02-26 13:30,26,809,811,807.5,807.5,82
20130901|2013-02-26 14:00,26,810.5,811.5,810.5,810.75,12
20130901|2013-02-26 17:00,27,811.25,811.25,810,810,13
20130901|2013-02-26 17:30,27,810,810,810,810,5
20130901|2013-02-26 20:00,27,810,810,810,810,1
20130901|2013-02-26 22:00,27,810,810,810,810,3
20130901|2013-02-26 22:30,27,810.5,810.5,810.5,810.5,1
20130901|2013-02-27 00:30,27,812,812,812,812,3
20130901|2013-02-27 05:30,27,812,812,812,812,2
20130901|2013-02-27 06:30,27,813,813,813,813,5
20130901|2013-02-27 07:30,27,815.25,815.5,815.25,815.5,3
20130901|2013-02-27 08:00,27,816.5,816.75,815.75,816.75,20
20130901|2013-02-27 08:30,27,819,819,819,819,1
20130901|2013-02-27 09:00,27,819,819,819,819,5
20130901|2013-02-27 09:30,27,815.75,816.75,812.25,813,21
20130901|2013-02-27 10:00,27,815,815.25,815,815.25,11
20130901|2013-02-27 10:30,27,816.5,817.25,816.25,816.75,24
20130901|2013-02-27 11:00,27,816,816.5,815.5,816.5,15
20130901|2013-02-27 11:30,27,816,816,814,815,79
20130901|2013-02-27 12:00,27,815.25,815.25,814,814,41
20130901|2013-02-27 12:30,27,814,815.25,814,815.25,6
20130901|2013-02-27 13:00,27,813,813,809.75,810,5
20130901|2013-02-27 13:30,27,808.25,808.25,806,807,47
20130901|2013-02-27 14:00,27,806,806,806,806,6
20130901|2013-02-27 18:30,28,811.75,811.75,811.75,811.75,1
20130901|2013-02-27 19:00,28,811.75,812,811.75,812,4
20130901|2013-02-28 07:30,28,815,815,815,815,4
20130901|2013-02-28 09:00,28,815,815.75,815,815.25,8
20130901|2013-02-28 09:30,28,814,814,814,814,1
20130901|2013-02-28 10:00,28,816.25,816.25,812,812,22
20130901|2013-02-28 10:30,28,812,812.75,811,812.75,23
20130901|2013-02-28 11:00,28,815,815,812.25,814.5,15
20130901|2013-02-28 11:30,28,813.75,813.75,813.75,813.75,1
20130901|2013-02-28 12:00,28,812.5,812.5,811.5,811.5,7
20130901|2013-02-28 12:30,28,812,812,811,811,5
20130901|2013-02-28 13:00,28,810,810,810,810,5
20130901|2013-02-28 13:30,28,810,811.25,807.25,809.25,100
20130901|2013-02-28 17:00,1,810.75,810.75,810,810,5
20130901|2013-02-28 17:30,1,808.5,808.5,808.5,808.5,1
20130901|2013-02-28 18:00,1,808.5,809.25,808.5,809.25,2
20130901|2013-02-28 19:00,1,809.5,809.5,809.5,809.5,1
20130901|2013-02-28 20:00,1,812.25,812.25,812.25,812.25,1
20130901|2013-03-01 04:30,1,809.5,809.5,809.5,809.5,2
20130901|2013-03-01 05:30,1,809.25,809.25,809.25,809.25,4
20130901|2013-03-01 06:00,1,809.25,809.25,809,809,4
20130901|2013-03-01 06:30,1,807.75,808.75,807.75,808.75,2
20130901|2013-03-01 07:00,1,808.5,811.25,808.5,811.25,11
20130901|2013-03-01 07:30,1,813.5,813.5,810.5,811.25,5
20130901|2013-03-01 08:00,1,807,807,807,807,1
20130901|2013-03-01 08:30,1,807,807,807,807,1
20130901|2013-03-01 09:00,1,808,809.75,807.75,807.75,10
20130901|2013-03-01 09:30,1,810.5,815,810.5,814.5,32
20130901|2013-03-01 10:00,1,815.25,815.5,810,810,39
20130901|2013-03-01 10:30,1,811,811,810,810.25,12
20130901|2013-03-01 11:00,1,812.25,816.5,812.25,816.5,4
20130901|2013-03-01 11:30,1,813,813,813,813,1
20130901|2013-03-01 12:00,1,809.25,810.25,809.25,810.25,33
20130901|2013-03-01 12:30,1,810.5,811.5,810,811.25,55
20130901|2013-03-01 13:00,1,810.25,810.75,810.25,810.25,20
20130901|2013-03-01 13:30,1,810.5,810.75,810,810,23
20130901|2013-03-01 14:00,1,809.75,810,809.25,809.5,10
20130901|2013-03-03 17:00,4,810,810,810,810,2
20130901|2013-03-03 18:00,4,808.5,808.5,808.5,808.5,4
20130901|2013-03-03 20:00,4,806.75,806.75,806.75,806.75,3
20130901|2013-03-03 20:30,4,807,807,807,807,1
20130901|2013-03-03 22:30,4,806.75,806.75,806.75,806.75,1
20130901|2013-03-04 00:30,4,806.75,806.75,806.75,806.75,1
20130901|2013-03-04 02:30,4,805.75,805.75,805.75,805.75,1
20130901|2013-03-04 03:30,4,805.75,805.75,805.75,805.75,1
20130901|2013-03-04 04:00,4,806.75,806.75,806.75,806.75,1
20130901|2013-03-04 06:00,4,805.75,805.75,805.75,805.75,3
20130901|2013-03-04 06:30,4,805.75,805.75,805.75,805.75,1
20130901|2013-03-04 07:30,4,804.5,804.5,804.5,804.5,1
20130901|2013-03-04 08:00,4,803.5,803.5,803.5,803.5,1
20130901|2013-03-04 08:30,4,803.5,804.25,803.5,804.25,15
20130901|2013-03-04 09:00,4,803.5,803.5,803.5,803.5,2
20130901|2013-03-04 09:30,4,803.25,803.5,800.5,800.5,17
20130901|2013-03-04 10:00,4,800,801.25,798.5,799,55
20130901|2013-03-04 10:30,4,799.25,799.25,797.5,797.5,9
20130901|2013-03-04 11:00,4,795.25,795.25,793.75,795,21
20130901|2013-03-04 11:30,4,795.5,795.5,795.5,795.5,2
20130901|2013-03-04 12:00,4,796.75,797.25,796.75,797.25,3
20130901|2013-03-04 12:30,4,797.5,798.25,797,798.25,5
20130901|2013-03-04 13:00,4,799,800,799,800,27
20130901|2013-03-04 13:30,4,799.75,800.25,794.25,794.25,94
20130901|2013-03-04 14:00,4,794,794.25,794,794.25,10
20130901|2013-03-04 17:00,5,795,795,795,795,1
20130901|2013-03-04 19:00,5,797,797,797,797,6
20130901|2013-03-04 19:30,5,795,795,795,795,1
20130901|2013-03-05 01:00,5,794.75,794.75,794.75,794.75,1
20130901|2013-03-05 04:00,5,797.25,797.25,797.25,797.25,4
20130901|2013-03-05 08:30,5,796.25,796.75,796.25,796.75,4
20130901|2013-03-05 09:00,5,797.75,797.75,797.75,797.75,1
20130901|2013-03-05 09:30,5,797.75,800,797.75,800,4
20130901|2013-03-05 10:00,5,799,799,798,799,8
20130901|2013-03-05 10:30,5,798.25,798.75,797,797.25,16
20130901|2013-03-05 11:00,5,798,798,798,798,5
20130901|2013-03-05 11:30,5,799,799,797,797,18
20130901|2013-03-05 12:00,5,797.25,797.25,796.75,796.75,2
20130901|2013-03-05 12:30,5,797,797.5,796.25,796.25,26
20130901|2013-03-05 13:00,5,796.25,796.25,795,795.75,14
20130901|2013-03-05 13:30,5,796.25,800,796.25,799.25,78
20130901|2013-03-06 01:00,6,798.5,798.5,797.25,797.25,3
20130901|2013-03-06 02:00,6,797.5,797.5,797.5,797.5,1
20130901|2013-03-06 02:30,6,797,797,797,797,2
20130901|2013-03-06 07:30,6,795.25,795.25,793.25,794.25,37
20130901|2013-03-06 08:00,6,795,795,794.75,795,12
20130901|2013-03-06 08:30,6,794,794,792,792,7
20130901|2013-03-06 09:00,6,792,792.5,791.25,791.5,36
20130901|2013-03-06 09:30,6,791.5,796,790.5,796,23
20130901|2013-03-06 10:00,6,789.5,789.5,788,788,11
20130901|2013-03-06 10:30,6,788,788,787,787,15
20130901|2013-03-06 11:00,6,786.25,786.25,785.5,785.5,4
20130901|2013-03-06 11:30,6,784.75,784.75,783.75,783.75,24
20130901|2013-03-06 12:00,6,783,783,782,782,6
20130901|2013-03-06 12:30,6,783.25,783.25,783.25,783.25,2
20130901|2013-03-06 13:00,6,783.5,786.5,783.5,786.5,76
20130901|2013-03-06 13:30,6,786,787.25,781.75,783.25,90
20130901|2013-03-06 14:00,6,781.75,781.75,779.75,780,51
20130901|2013-03-06 17:00,7,785,785.75,784.25,785,58
20130901|2013-03-06 18:30,7,785.5,785.75,785.5,785.75,3
20130901|2013-03-06 19:00,7,786.5,788,786.5,788,2
20130901|2013-03-06 22:30,7,789.25,789.25,789.25,789.25,1
20130901|2013-03-06 23:30,7,790.25,790.25,790.25,790.25,1
20130901|2013-03-07 02:30,7,792.75,792.75,792.75,792.75,1
20130901|2013-03-07 03:00,7,793,793,793,793,1
20130901|2013-03-07 05:30,7,789.75,789.75,789.75,789.75,2
20130901|2013-03-07 06:00,7,789.5,789.5,789.5,789.5,1
20130901|2013-03-07 06:30,7,789.5,790.5,789.5,790.5,11
20130901|2013-03-07 07:00,7,790.5,790.5,790.5,790.5,5
20130901|2013-03-07 07:30,7,791.5,791.5,791,791,3
20130901|2013-03-07 08:30,7,790.75,790.75,790,790,3
20130901|2013-03-07 09:00,7,791.5,792,791.25,791.25,19
20130901|2013-03-07 09:30,7,790,792,788.5,788.75,24
20130901|2013-03-07 10:00,7,789.25,789.25,786.5,786.5,36
20130901|2013-03-07 10:30,7,786.5,786.75,784,784,18
20130901|2013-03-07 11:00,7,784,785,784,785,11
20130901|2013-03-07 11:30,7,785,785,785,785,3
20130901|2013-03-07 12:00,7,786,786.75,785.75,786.75,37
20130901|2013-03-07 12:30,7,788.75,789.5,788.25,789.5,14
20130901|2013-03-07 13:00,7,788.25,791.25,788.25,791.25,79
20130901|2013-03-07 13:30,7,788.75,794.75,788.75,793.5,72
20130901|2013-03-07 14:00,7,794.5,794.5,794,794,2
20130901|2013-03-07 17:00,8,794,794.25,794,794.25,2
20130901|2013-03-07 17:30,8,794.25,795.25,794.25,795.25,9
20130901|2013-03-07 23:00,8,794.75,794.75,794.75,794.75,1
20130901|2013-03-07 23:30,8,794.75,794.75,794.75,794.75,3
20130901|2013-03-08 00:00,8,794.75,794.75,794.75,794.75,1
20130901|2013-03-08 03:30,8,794.75,794.75,794.75,794.75,3
20130901|2013-03-08 04:30,8,795,795,794.75,794.75,2
20130901|2013-03-08 05:00,8,796,796,796,796,1
20130901|2013-03-08 05:30,8,795,795,794.75,794.75,3
20130901|2013-03-08 06:00,8,794.75,794.75,794.75,794.75,2
20130901|2013-03-08 07:30,8,795.5,795.5,795.5,795.5,4
20130901|2013-03-08 08:00,8,794,794,794,794,10
20130901|2013-03-08 08:30,8,794,794,794,794,2
20130901|2013-03-08 09:00,8,794,794,794,794,8
20130901|2013-03-08 09:30,8,794,794,791.5,793,73
20130901|2013-03-08 10:00,8,792,792,791.75,791.75,18
20130901|2013-03-08 10:30,8,791,792.75,791,792.75,22
20130901|2013-03-08 11:00,8,795,795,785.5,788.5,133
20130901|2013-03-08 11:30,8,787.5,790.5,787.5,789.75,28
20130901|2013-03-08 12:00,8,789.25,792.25,789.25,792.25,22
20130901|2013-03-08 12:30,8,790.5,791,789.5,790,38
20130901|2013-03-08 13:00,8,789.75,790,788.75,790,18
20130901|2013-03-08 13:30,8,790,792.25,790,790.5,67
20130901|2013-03-10 17:00,11,791,792.25,790,792.25,15
20130901|2013-03-10 18:30,11,792,792,792,792,4
20130901|2013-03-11 01:00,11,793,793,793,793,1
20130901|2013-03-11 04:00,11,791,791,791,791,1
20130901|2013-03-11 07:30,11,791.25,791.25,791,791,4
20130901|2013-03-11 08:00,11,791.5,791.5,789.75,789.75,16
20130901|2013-03-11 08:30,11,791,791.25,791,791,21
20130901|2013-03-11 09:30,11,789.75,789.75,788.75,788.75,10
20130901|2013-03-11 10:00,11,788,790.75,788,790.75,5
20130901|2013-03-11 10:30,11,791.5,794.25,791.5,793.75,16
20130901|2013-03-11 11:00,11,795,797.25,795,797.25,7
20130901|2013-03-11 11:30,11,794.25,794.25,793,793,3
20130901|2013-03-11 12:00,11,793.25,794,793.25,794,6
20130901|2013-03-11 13:00,11,794.75,794.75,793.5,793.5,4
20130901|2013-03-11 13:30,11,793.5,794,790.25,792,42
20130901|2013-03-11 14:00,11,792,792,792,792,19
20130901|2013-03-11 17:00,12,792,792.5,791,791,36
20130901|2013-03-12 00:00,12,790.75,790.75,790.75,790.75,2
20130901|2013-03-12 01:00,12,790.25,790.25,790.25,790.25,1
20130901|2013-03-12 01:30,12,790,790,790,790,2
20130901|2013-03-12 02:00,12,790,790,790,790,1
20130901|2013-03-12 02:30,12,790,790,790,790,2
20130901|2013-03-12 08:00,12,791.75,791.75,791.75,791.75,1
20130901|2013-03-12 08:30,12,790,790,788,788,14
20130901|2013-03-12 09:00,12,791,791,791,791,1
20130901|2013-03-12 09:30,12,789.75,793,789.75,793,20
20130901|2013-03-12 10:00,12,792,792,790,791.25,30
20130901|2013-03-12 10:30,12,790,791.75,790,791.75,22
20130901|2013-03-12 11:00,12,791,791.25,791,791.25,16
20130901|2013-03-12 12:00,12,793,793.25,793,793.25,10
20130901|2013-03-12 12:30,12,792.25,792.25,790,790,25
20130901|2013-03-12 13:30,12,791,791,787.5,787.75,105
20130901|2013-03-12 17:00,13,787,787.25,786.75,787.25,6
20130901|2013-03-12 17:30,13,787.5,788,787.5,788,10
20130901|2013-03-12 21:00,13,786.5,786.5,786.5,786.5,3
20130901|2013-03-12 23:00,13,786.5,786.5,786.5,786.5,4
20130901|2013-03-13 02:30,13,786.5,786.5,786.5,786.5,3
20130901|2013-03-13 05:00,13,788,788,788,788,1
20130901|2013-03-13 05:30,13,788.25,788.25,788.25,788.25,1
20130901|2013-03-13 06:00,13,788.5,788.5,788.5,788.5,1
20130901|2013-03-13 06:30,13,788.25,788.25,788.25,788.25,1
20130901|2013-03-13 07:00,13,789,789.25,788.75,788.75,3
20130901|2013-03-13 08:00,13,785,785,785,785,1
20130901|2013-03-13 08:30,13,786.5,786.5,786.25,786.25,2
20130901|2013-03-13 09:00,13,784,784,783,783.25,3
20130901|2013-03-13 09:30,13,783.25,783.75,783,783.75,49
20130901|2013-03-13 10:00,13,782.5,782.5,782.5,782.5,2
20130901|2013-03-13 10:30,13,783,784.5,783,784.5,34
20130901|2013-03-13 11:00,13,784.5,788.5,784.5,788.25,66
20130901|2013-03-13 11:30,13,788.5,790.75,788.25,789,24
20130901|2013-03-13 12:00,13,787.5,789.75,787.5,789.5,57
20130901|2013-03-13 12:30,13,789,789.5,786.25,786.25,20
20130901|2013-03-13 13:00,13,785.25,786.5,784,786.25,53
20130901|2013-03-13 13:30,13,787.25,795.75,787.25,795.25,57
20130901|2013-03-13 14:00,13,795,795,795,795,1
20130901|2013-03-13 17:00,14,794.5,794.5,792.5,793.75,6
20130901|2013-03-13 17:30,14,793,793,793,793,1
20130901|2013-03-13 18:00,14,794.75,795,794.75,795,9
20130901|2013-03-13 18:30,14,793.75,793.75,793.75,793.75,1
20130901|2013-03-13 20:30,14,794,794,794,794,1
20130901|2013-03-13 23:30,14,792.25,792.25,792.25,792.25,1
20130901|2013-03-14 05:30,14,792.75,792.75,792.75,792.75,1
20130901|2013-03-14 07:30,14,795,795,795,795,1
20130901|2013-03-14 08:00,14,792.75,792.75,792.75,792.75,2
20130901|2013-03-14 08:30,14,794.25,796,794.25,796,14
20130901|2013-03-14 09:00,14,797,799,797,799,14
20130901|2013-03-14 09:30,14,799.25,801.75,797.75,797.75,18
20130901|2013-03-14 10:00,14,798.5,800.25,798.25,800.25,44
20130901|2013-03-14 10:30,14,800.25,801.5,800,800.5,30
20130901|2013-03-14 11:00,14,800,800.5,800,800.25,14
20130901|2013-03-14 11:30,14,799,799,798.5,798.5,4
20130901|2013-03-14 12:00,14,800,800.5,800,800.5,12
20130901|2013-03-14 12:30,14,800.5,800.5,800.5,800.5,6
20130901|2013-03-14 13:00,14,798.5,798.5,798.5,798.5,7
20130901|2013-03-14 13:30,14,800,800,798.5,799.5,62
20130901|2013-03-14 14:00,14,799.5,799.5,799.5,799.5,2
20130901|2013-03-14 17:00,15,800,801,799.5,801,11
20130901|2013-03-15 00:30,15,797,797.25,797,797,4
20130901|2013-03-15 01:00,15,797,797,797,797,1
20130901|2013-03-15 06:30,15,796.25,796.25,796,796,3
20130901|2013-03-15 07:30,15,797.75,797.75,797.25,797.25,4
20130901|2013-03-15 08:00,15,798.25,798.25,798.25,798.25,1
20130901|2013-03-15 08:30,15,797.25,797.25,797.25,797.25,1
20130901|2013-03-15 09:00,15,798,799,798,799,7
20130901|2013-03-15 09:30,15,796,796,795,795,5
20130901|2013-03-15 10:00,15,796.75,797.25,795.5,797.25,15
20130901|2013-03-15 10:30,15,795,796,795,796,57
20130901|2013-03-15 11:00,15,796,799,796,799,42
20130901|2013-03-15 11:30,15,797,797,794.75,794.75,3
20130901|2013-03-15 12:00,15,794.5,794.5,794.25,794.25,38
20130901|2013-03-15 12:30,15,794.5,794.5,794.5,794.5,4
20130901|2013-03-15 13:00,15,794.25,794.5,794.25,794.5,12
20130901|2013-03-15 13:30,15,795.5,796.75,795,796.25,25
20130901|2013-03-15 14:00,15,796.25,796.25,796,796.25,9
20130901|2013-03-17 17:00,18,796,796,793.5,793.5,13
20130901|2013-03-18 02:30,18,791.5,791.5,791.5,791.5,1
20130901|2013-03-18 07:00,18,790.5,790.5,790.5,790.5,1
20130901|2013-03-18 08:30,18,790.75,791,790,790,12
20130901|2013-03-18 09:00,18,790.5,791.5,790.5,791.5,22
20130901|2013-03-18 09:30,18,791.5,791.5,785.25,785.5,153
20130901|2013-03-18 10:00,18,784.5,784.75,784.25,784.25,62
20130901|2013-03-18 10:30,18,784.75,785,784,784,54
20130901|2013-03-18 11:00,18,784,784,784,784,5
20130901|2013-03-18 11:30,18,784,786,784,786,10
20130901|2013-03-18 12:00,18,785.75,788,785.75,788,58
20130901|2013-03-18 12:30,18,787.75,787.75,787.75,787.75,1
20130901|2013-03-18 13:00,18,786.25,786.25,786.25,786.25,25
20130901|2013-03-18 13:30,18,787.5,790,787.5,790,59
20130901|2013-03-18 14:00,18,788.5,788.75,788.5,788.75,3
20130901|2013-03-18 17:00,19,788,788,788,788,1
20130901|2013-03-18 17:30,19,787.5,787.5,787.5,787.5,1
20130901|2013-03-19 04:00,19,789,789,789,789,1
20130901|2013-03-19 05:30,19,790,790,790,790,6
20130901|2013-03-19 06:30,19,790,790,790,790,2
20130901|2013-03-19 07:00,19,789.25,789.25,789.25,789.25,5
20130901|2013-03-19 08:30,19,789.5,790,789,790,94
20130901|2013-03-19 09:00,19,790,790,790,790,26
20130901|2013-03-19 09:30,19,788.25,797,788.25,797,55
20130901|2013-03-19 10:00,19,797.25,797.25,796.25,796.25,3
20130901|2013-03-19 10:30,19,796.25,796.25,796.25,796.25,2
20130901|2013-03-19 11:00,19,794.75,794.75,794.75,794.75,1
20130901|2013-03-19 11:30,19,796.25,797,796.25,797,2
20130901|2013-03-19 12:00,19,797.5,797.5,797.5,797.5,1
20130901|2013-03-19 12:30,19,795.75,795.75,795.75,795.75,1
20130901|2013-03-19 13:30,19,796.75,797.75,796.5,797.75,4
20130901|2013-03-19 14:00,19,796.5,796.5,796.5,796.5,1
20130901|2013-03-19 17:00,20,796,797,796,796.75,3
20130901|2013-03-19 17:30,20,797.25,799,797.25,798.5,31
20130901|2013-03-19 18:00,20,799.75,800.25,799.75,800,7
20130901|2013-03-19 19:30,20,801.25,801.5,801.25,801.5,4
20130901|2013-03-19 22:00,20,801.25,801.25,801.25,801.25,1
20130901|2013-03-20 04:00,20,802.5,802.5,802.5,802.5,2
20130901|2013-03-20 08:00,20,803.75,803.75,803.75,803.75,1
20130901|2013-03-20 08:30,20,802,802.25,800.25,800.25,6
20130901|2013-03-20 09:00,20,800.5,802,800.5,802,4
20130901|2013-03-20 09:30,20,801.25,802,797.5,797.5,18
20130901|2013-03-20 10:00,20,800,800,800,800,1
20130901|2013-03-20 10:30,20,799,800.5,798.5,800.5,30
20130901|2013-03-20 11:00,20,801.75,802,801.25,802,26
20130901|2013-03-20 11:30,20,802,802,801.25,801.25,8
20130901|2013-03-20 12:00,20,802,803.75,802,803.5,89
20130901|2013-03-20 12:30,20,804,804,804,804,20
20130901|2013-03-20 13:00,20,804.5,807,804.25,807,35
20130901|2013-03-20 13:30,20,807.25,810,806.75,809.5,25
20130901|2013-03-20 14:00,20,808.5,808.5,808.5,808.5,1
20130901|2013-03-20 17:00,21,808.75,808.75,804.5,804.5,9
20130901|2013-03-20 19:00,21,804.25,804.25,804,804,10
20130901|2013-03-21 05:30,21,806,806,806,806,2
20130901|2013-03-21 06:30,21,803.5,803.5,802.75,802.75,3
20130901|2013-03-21 08:00,21,802.75,802.75,802.75,802.75,1
20130901|2013-03-21 08:30,21,803,805,802.75,802.75,5
20130901|2013-03-21 09:00,21,802.75,802.75,802.75,802.75,1
20130901|2013-03-21 10:00,21,802.25,802.25,802.25,802.25,1
20130901|2013-03-21 11:00,21,803.75,803.75,803.75,803.75,2
20130901|2013-03-21 12:00,21,802,803.75,802,802,6
20130901|2013-03-21 12:30,21,802.25,803.25,801.75,803.25,4
20130901|2013-03-21 13:00,21,802.75,804.5,802.75,804.5,8
20130901|2013-03-21 13:30,21,803.75,804.25,801.25,801.25,19
20130901|2013-03-21 17:00,22,801.25,801.25,801,801,2
20130901|2013-03-21 17:30,22,800.75,801.5,800.75,801.25,23
20130901|2013-03-21 18:00,22,801.25,801.25,801.25,801.25,2
20130901|2013-03-21 19:30,22,801.25,801.25,801.25,801.25,6
20130901|2013-03-21 20:00,22,801.25,801.25,801.25,801.25,6
20130901|2013-03-21 20:30,22,801.25,801.25,801.25,801.25,15
20130901|2013-03-21 23:30,22,801.25,801.25,801.25,801.25,10
20130901|2013-03-22 06:30,22,801,802,801,802,2
20130901|2013-03-22 07:30,22,800.5,800.5,799.5,800.25,11
20130901|2013-03-22 08:00,22,801,801,801,801,1
20130901|2013-03-22 09:00,22,801,801.5,801,801.5,31
20130901|2013-03-22 09:30,22,801,801,797.25,797.25,39
20130901|2013-03-22 10:00,22,797,797,794,795,69
20130901|2013-03-22 10:30,22,796.5,798.5,796.5,798.5,17
20130901|2013-03-22 11:00,22,798.25,800,798.25,800,8
20130901|2013-03-22 11:30,22,799,801.5,799,801.5,46
20130901|2013-03-22 12:00,22,802,802,802,802,7
20130901|2013-03-22 12:30,22,802.25,803,802.25,803,4
20130901|2013-03-22 13:00,22,803.5,803.5,803.5,803.5,8
20130901|2013-03-22 13:30,22,803.75,806.25,803.75,806.25,8
20130901|2013-03-24 17:00,25,804,804,804,804,3
20130901|2013-03-24 17:30,25,804,804,804,804,1
20130901|2013-03-25 07:30,25,804.5,804.5,803.5,803.5,5
20130901|2013-03-25 08:30,25,801.5,801.75,801,801,6
20130901|2013-03-25 09:00,25,802,802.5,801.5,802.5,8
20130901|2013-03-25 09:30,25,802,806.5,802,806.5,28
20130901|2013-03-25 10:00,25,806.25,806.25,803.25,804.25,29
20130901|2013-03-25 10:30,25,803.5,804.25,802.75,804.25,13
20130901|2013-03-25 11:00,25,806.5,809,806.5,809,3
20130901|2013-03-25 11:30,25,807.5,807.5,807.5,807.5,1
20130901|2013-03-25 12:00,25,805,805.25,802.75,802.75,5
20130901|2013-03-25 12:30,25,803.25,803.75,803,803.25,39
20130901|2013-03-25 13:00,25,803.5,803.75,803,803.75,17
20130901|2013-03-25 13:30,25,804,805.5,802.75,803.25,68
20130901|2013-03-25 17:00,26,803.25,804.5,803.25,803.5,10
20130901|2013-03-25 19:00,26,804,804,804,804,1
20130901|2013-03-26 07:00,26,807,807,807,807,2
20130901|2013-03-26 09:30,26,808.25,808.25,804.25,805.25,87
20130901|2013-03-26 10:00,26,804.5,806.5,804,806.5,17
20130901|2013-03-26 10:30,26,807,807.25,805.25,806.5,44
20130901|2013-03-26 11:00,26,809.25,809.25,808,808,6
20130901|2013-03-26 11:30,26,806,806,806,806,1
20130901|2013-03-26 12:00,26,804.5,805,804.5,805,3
20130901|2013-03-26 12:30,26,805.5,805.75,805.25,805.5,64
20130901|2013-03-26 13:00,26,806.5,807,806.5,807,18
20130901|2013-03-26 13:30,26,807,811.75,807,809.75,48
20130901|2013-03-26 17:00,27,806.5,806.5,806.5,806.5,2
20130901|2013-03-27 08:00,27,810.25,811.25,810.25,811.25,18
20130901|2013-03-27 08:30,27,808.75,809,808.75,809,6
20130901|2013-03-27 09:00,27,809.5,810,809.5,809.5,22
20130901|2013-03-27 09:30,27,810,813.25,810,813.25,32
20130901|2013-03-27 10:00,27,813.5,813.75,813.5,813.5,15
20130901|2013-03-27 10:30,27,813.75,815,813.75,815,36
20130901|2013-03-27 11:00,27,815,816,814.5,815.5,93
20130901|2013-03-27 11:30,27,816,817,815,815,28
20130901|2013-03-27 12:00,27,815.75,816,814.5,815,9
20130901|2013-03-27 12:30,27,815.75,817,815.5,816,86
20130901|2013-03-27 13:00,27,816.5,816.5,814.5,815.25,43
20130901|2013-03-27 13:30,27,814,815.75,812,812,56
20130901|2013-03-27 17:00,28,814,814,809.75,812.5,29
20130901|2013-03-27 18:00,28,812.5,812.5,812.5,812.5,2
20130901|2013-03-27 19:30,28,812.75,812.75,812.75,812.75,1
20130901|2013-03-27 22:30,28,814,814,814,814,1
20130901|2013-03-27 23:30,28,815,815,815,815,3
20130901|2013-03-28 01:30,28,815,815,815,815,3
20130901|2013-03-28 03:30,28,815.75,815.75,815.75,815.75,1
20130901|2013-03-28 05:30,28,814.75,814.75,814.75,814.75,1
20130901|2013-03-28 07:00,28,816,816,816,816,1
20130901|2013-03-28 07:30,28,816.25,816.25,816.25,816.25,2
20130901|2013-03-28 08:00,28,814.25,814.25,814.25,814.25,1
20130901|2013-03-28 08:30,28,814,814,813.25,813.25,2
20130901|2013-03-28 09:00,28,814,814,814,814,2
20130901|2013-03-28 09:30,28,813.25,814,809.75,809.75,25
20130901|2013-03-28 10:00,28,806,806,801.5,802.75,28
20130901|2013-03-28 10:30,28,802.75,805.5,802.75,805.5,19
20130901|2013-03-28 11:00,28,800.5,800.5,777.5,781.75,167
20130901|2013-03-28 11:30,28,778.75,779.25,774,774,218
20130901|2013-03-28 12:00,28,774,780.25,774,780.25,72
20130901|2013-03-28 12:30,28,778.75,778.75,776.25,777,80
20130901|2013-03-28 13:00,28,777.25,779.5,776.5,778,78
20130901|2013-03-28 13:30,28,779.75,782,779.5,780.5,81
20130901|2013-03-31 17:00,1,781.25,781.25,781.25,781.25,5
20130901|2013-03-31 17:30,1,780,780.75,780,780,5
20130901|2013-03-31 20:30,1,780,780,780,780,8
20130901|2013-03-31 21:00,1,780,780,780,780,1
20130901|2013-03-31 21:30,1,780,780,780,780,10
20130901|2013-03-31 22:00,1,780,780,780,780,2
20130901|2013-04-01 00:30,1,775.5,775.5,775.5,775.5,1
20130901|2013-04-01 01:00,1,775.75,776,775.75,776,10
20130901|2013-04-01 01:30,1,775.75,775.75,775.5,775.5,16
20130901|2013-04-01 02:00,1,775.5,775.5,775.5,775.5,2
20130901|2013-04-01 06:00,1,774.75,774.75,774.75,774.75,3
20130901|2013-04-01 06:30,1,775,775.25,775,775.25,6
20130901|2013-04-01 07:00,1,777,778.25,777,778.25,9
20130901|2013-04-01 08:00,1,777,777,777,777,18
20130901|2013-04-01 08:30,1,777.25,777.25,777,777.25,41
20130901|2013-04-01 09:00,1,777,777,772.25,772.5,20
20130901|2013-04-01 09:30,1,774,776.25,770.75,771.5,161
20130901|2013-04-01 10:00,1,772.75,773.5,769.75,770,173
20130901|2013-04-01 10:30,1,769,769.5,767.5,768.75,7
20130901|2013-04-01 11:00,1,769.75,769.75,768.75,768.75,4
20130901|2013-04-01 11:30,1,768,770,767.5,770,15
20130901|2013-04-01 12:00,1,768,768.25,768,768.25,6
20130901|2013-04-01 12:30,1,767.75,768.75,767,768.75,50
20130901|2013-04-01 13:00,1,768.5,768.5,764.75,766,43
20130901|2013-04-01 13:30,1,766,766.5,762.75,765.5,119
20130901|2013-04-01 14:00,1,765.25,767.5,765.25,767.5,6
20130901|2013-04-01 17:00,2,766,766,765.75,765.75,2
20130901|2013-04-01 17:30,2,767.75,767.75,767.75,767.75,1
20130901|2013-04-02 02:30,2,770,770,770,770,1
20130901|2013-04-02 03:00,2,769.25,772.25,769.25,772.25,3
20130901|2013-04-02 03:30,2,773,773,773,773,1
20130901|2013-04-02 04:00,2,775.75,777,775.75,777,2
20130901|2013-04-02 04:30,2,779,779,779,779,1
20130901|2013-04-02 05:00,2,777.25,779.25,775.25,776.5,25
20130901|2013-04-02 05:30,2,776.5,776.5,776.5,776.5,1
20130901|2013-04-02 06:00,2,775,776.75,775,776.5,5
20130901|2013-04-02 06:30,2,776,776.25,776,776.25,2
20130901|2013-04-02 07:30,2,776.5,776.5,774.75,775,27
20130901|2013-04-02 08:30,2,776.5,776.5,776.5,776.5,1
20130901|2013-04-02 09:00,2,776.75,777,775.5,777,84
20130901|2013-04-02 09:30,2,776.75,777.75,776.75,777.75,11
20130901|2013-04-02 10:00,2,775.5,776.75,775.5,776.75,23
20130901|2013-04-02 10:30,2,774.75,774.75,769.5,769.75,106
20130901|2013-04-02 11:00,2,769.75,770.5,768.5,768.75,29
20130901|2013-04-02 11:30,2,768.75,771,768.75,770.25,61
20130901|2013-04-02 12:00,2,771.75,771.75,770.25,771.5,33
20130901|2013-04-02 12:30,2,769.75,769.75,767.25,768,11
20130901|2013-04-02 13:00,2,769,772,769,770.75,22
20130901|2013-04-02 13:30,2,772,773,767,773,59
20130901|2013-04-02 14:00,2,774,774,774,774,2
20130901|2013-04-02 17:00,3,774.5,774.5,774.5,774.5,1
20130901|2013-04-02 18:00,3,775,775,775,775,2
20130901|2013-04-02 19:00,3,775.5,775.5,775,775,4
20130901|2013-04-02 19:30,3,774.25,774.25,774.25,774.25,1
20130901|2013-04-02 20:00,3,774,774,774,774,1
20130901|2013-04-02 21:30,3,773.75,773.75,773.75,773.75,2
20130901|2013-04-02 22:00,3,774.5,774.5,774.5,774.5,4
20130901|2013-04-03 07:30,3,776.5,781.25,776.5,781.25,7
20130901|2013-04-03 08:00,3,777.5,777.75,777.25,777.5,10
20130901|2013-04-03 08:30,3,778.25,780,778.25,780,18
20130901|2013-04-03 09:00,3,780,780,779.25,780,18
20130901|2013-04-03 09:30,3,780.25,783.75,780.25,783.75,94
20130901|2013-04-03 10:00,3,784,788.25,784,787,40
20130901|2013-04-03 10:30,3,786.5,786.5,783.25,783.25,19
20130901|2013-04-03 11:00,3,783.5,783.5,782.5,782.5,16
20130901|2013-04-03 11:30,3,780.25,780.5,780.25,780.25,39
20130901|2013-04-03 12:00,3,788,788.5,783.75,783.75,12
20130901|2013-04-03 12:30,3,783,783,783,783,2
20130901|2013-04-03 13:00,3,788.25,788.25,788.25,788.25,2
20130901|2013-04-03 13:30,3,790,790,788.75,789.5,72
20130901|2013-04-03 17:30,4,798,803,798,802.75,6
20130901|2013-04-04 00:00,4,792.25,792.25,789.5,789.5,8
20130901|2013-04-04 07:00,4,786.5,786.5,786,786,3
20130901|2013-04-04 07:30,4,785.75,786.25,784.75,784.75,13
20130901|2013-04-04 08:00,4,779,779,779,779,5
20130901|2013-04-04 08:30,4,782,782,782,782,2
20130901|2013-04-04 09:00,4,782.5,783,782.5,782.5,26
20130901|2013-04-04 09:30,4,782.5,789.5,781.75,781.75,38
20130901|2013-04-04 10:00,4,786.75,793.5,786,793.5,12
20130901|2013-04-04 10:30,4,793.75,793.75,787.25,790,120
20130901|2013-04-04 11:00,4,786.5,789,786.5,788,11
20130901|2013-04-04 11:30,4,788,790,784.75,785.75,53
20130901|2013-04-04 12:00,4,785.25,785.5,783.5,784.5,29
20130901|2013-04-04 12:30,4,784,790,784,790,9
20130901|2013-04-04 13:00,4,790,790,789,789,21
20130901|2013-04-04 13:30,4,787.25,788.25,782,782,27
20130901|2013-04-04 17:00,5,782.25,782.5,782.25,782.5,2
20130901|2013-04-04 22:30,5,782.75,782.75,782.75,782.75,1
20130901|2013-04-05 00:30,5,783,783,783,783,1
20130901|2013-04-05 08:00,5,784,785.5,784,785.5,3
20130901|2013-04-05 08:30,5,785.5,785.5,785.5,785.5,3
20130901|2013-04-05 09:00,5,785.5,785.5,785.5,785.5,3
20130901|2013-04-05 09:30,5,786,786,783,784,23
20130901|2013-04-05 10:00,5,783.25,784.75,783,783,12
20130901|2013-04-05 10:30,5,781.5,783.25,781,782.5,41
20130901|2013-04-05 11:00,5,783.5,786.5,783.5,785,24
20130901|2013-04-05 11:30,5,784.25,787.5,784.25,786.5,35
20130901|2013-04-05 12:00,5,784.5,784.5,784.25,784.25,2
20130901|2013-04-05 12:30,5,787.75,787.75,787.5,787.5,7
20130901|2013-04-05 13:00,5,784.5,784.75,784.5,784.75,12
20130901|2013-04-05 13:30,5,785.25,787.75,785,787.5,58
20130901|2013-04-05 14:00,5,785,785.5,785,785.25,6
20130901|2013-04-07 19:00,8,787.25,790.5,787,790.25,17
20130901|2013-04-07 19:30,8,793,793.25,793,793.25,2
20130901|2013-04-07 20:00,8,794.5,795.75,794.5,795.75,3
20130901|2013-04-07 20:30,8,795.5,795.5,794.75,795.25,20
20130901|2013-04-07 21:00,8,793.75,793.75,793.75,793.75,1
20130901|2013-04-08 04:30,8,793.75,793.75,793.75,793.75,3
20130901|2013-04-08 05:30,8,792,792,792,792,42
20130901|2013-04-08 06:00,8,792,792,792,792,1
20130901|2013-04-08 06:30,8,790.75,790.75,790.25,790.25,2
20130901|2013-04-08 07:00,8,789.5,789.5,789,789,7
20130901|2013-04-08 07:30,8,791.5,791.5,791.5,791.5,1
20130901|2013-04-08 08:30,8,795,795,794.75,795,49
20130901|2013-04-08 09:00,8,795,797.75,794.75,797.5,63
20130901|2013-04-08 09:30,8,797.5,798.25,795.5,797.5,27
20130901|2013-04-08 10:00,8,797.5,798.5,796,798.5,24
20130901|2013-04-08 10:30,8,798.5,799.75,797.25,797.25,44
20130901|2013-04-08 11:00,8,796.5,796.5,796.25,796.25,3
20130901|2013-04-08 11:30,8,796,797.25,796,797.25,14
20130901|2013-04-08 12:00,8,796.75,798.5,796.75,798.5,76
20130901|2013-04-08 12:30,8,797.75,798.5,797.75,798.5,4
20130901|2013-04-08 13:00,8,798.25,799.25,795,795.25,34
20130901|2013-04-08 19:00,9,797,797,796.25,796.25,4
20130901|2013-04-08 20:00,9,795,795,795,795,1
20130901|2013-04-08 20:30,9,795,795,795,795,8
20130901|2013-04-09 08:30,9,798,798.5,797.25,797.25,14
20130901|2013-04-09 09:00,9,794.25,798,791.75,798,31
20130901|2013-04-09 09:30,9,797,800,797,800,26
20130901|2013-04-09 10:00,9,798.75,798.75,798.75,798.75,1
20130901|2013-04-09 10:30,9,799.75,800,797.75,797.75,10
20130901|2013-04-09 11:00,9,796.75,797.5,796.75,797.5,3
20130901|2013-04-09 11:30,9,797.75,799.25,797,797.25,34
20130901|2013-04-09 12:00,9,799,799.5,798.25,799.5,5
20130901|2013-04-09 12:30,9,798,798,797.25,798,12
20130901|2013-04-09 13:00,9,798.75,800,794.75,795,88
20130901|2013-04-09 19:00,10,796.25,796.75,796.25,796.25,3
20130901|2013-04-09 20:00,10,794,794,794,794,3
20130901|2013-04-09 20:30,10,794.25,794.25,793.75,793.75,3
20130901|2013-04-10 02:00,10,792.5,793,792.5,793,2
20130901|2013-04-10 03:00,10,793,793,793,793,1
20130901|2013-04-10 03:30,10,792.75,792.75,792.25,792.25,4
20130901|2013-04-10 07:00,10,792.5,792.5,792.5,792.5,3
20130901|2013-04-10 08:30,10,792.75,795.75,792.75,793.75,50
20130901|2013-04-10 09:00,10,794.5,796,794.25,795.5,35
20130901|2013-04-10 09:30,10,793,793,786.5,786.5,36
20130901|2013-04-10 10:00,10,786,786,783,784,32
20130901|2013-04-10 10:30,10,783.25,788,783.25,788,68
20130901|2013-04-10 11:00,10,791,793.75,775,783.75,82
20130901|2013-04-10 11:30,10,784,784,782,782,14
20130901|2013-04-10 12:00,10,782.25,782.25,780.5,781.75,26
20130901|2013-04-10 12:30,10,782,782,782,782,2
20130901|2013-04-10 13:00,10,782,783,780.75,780.75,73
20130901|2013-04-10 19:00,11,781.75,781.75,781.75,781.75,1
20130901|2013-04-10 19:30,11,783.5,783.5,783.5,783.5,2
20130901|2013-04-10 22:30,11,781,781,781,781,1
20130901|2013-04-11 00:30,11,782.5,782.5,782.5,782.5,1
20130901|2013-04-11 03:00,11,784.5,784.5,784.5,784.5,2
20130901|2013-04-11 03:30,11,784.5,784.5,784.5,784.5,2
20130901|2013-04-11 04:00,11,784.5,784.5,784.5,784.5,2
20130901|2013-04-11 04:30,11,784.75,784.75,784.75,784.75,4
20130901|2013-04-11 05:30,11,784.25,784.25,784.25,784.25,2
20130901|2013-04-11 06:00,11,786.25,786.25,786.25,786.25,2
20130901|2013-04-11 07:00,11,785,785,784.5,784.5,6
20130901|2013-04-11 07:30,11,784,784,784,784,7
20130901|2013-04-11 08:30,11,784.5,786.75,784.5,785.5,15
20130901|2013-04-11 09:00,11,786.25,788.25,786.25,787.25,30
20130901|2013-04-11 09:30,11,789,791.75,788.5,791.75,15
20130901|2013-04-11 10:00,11,791,791,786,786.5,125
20130901|2013-04-11 10:30,11,785,785,784.25,785,49
20130901|2013-04-11 11:00,11,785.75,785.75,784,784,13
20130901|2013-04-11 11:30,11,784,785,783.25,784,42
20130901|2013-04-11 12:00,11,784.25,784.5,784.25,784.5,4
20130901|2013-04-11 12:30,11,783.5,784.75,783.5,784.5,44
20130901|2013-04-11 13:00,11,784.75,785.5,783.5,784,59
20130901|2013-04-11 19:00,12,784.25,784.25,784.25,784.25,1
20130901|2013-04-11 19:30,12,787.25,787.25,787.25,787.25,2
20130901|2013-04-11 20:30,12,787.25,787.25,787.25,787.25,1
20130901|2013-04-12 02:30,12,787.25,787.25,786.75,786.75,2
20130901|2013-04-12 05:30,12,787.75,787.75,787.75,787.75,8
20130901|2013-04-12 06:00,12,787.75,787.75,787.75,787.75,1
20130901|2013-04-12 08:30,12,790.75,792.5,790,792.5,92
20130901|2013-04-12 09:00,12,789.25,791,789.25,790.5,42
20130901|2013-04-12 09:30,12,790,795.5,789.75,793.75,73
20130901|2013-04-12 10:00,12,794.25,797,793.25,797,53
20130901|2013-04-12 10:30,12,798.25,798.75,796.75,798,44
20130901|2013-04-12 11:00,12,797.5,798,796,798,32
20130901|2013-04-12 11:30,12,797.75,801.25,797.75,799.75,46
20130901|2013-04-12 12:00,12,800,800,798,798.5,48
20130901|2013-04-12 12:30,12,797.5,798.25,796.75,796.75,93
20130901|2013-04-12 13:00,12,797,797.5,794.75,795.25,131
20130901|2013-04-14 19:00,15,794.5,795.25,792.75,792.75,16
20130901|2013-04-14 19:30,15,792.75,792.75,792.75,792.75,5
20130901|2013-04-14 20:00,15,793.25,794,793.25,794,8
20130901|2013-04-14 20:30,15,794,794,794,794,2
20130901|2013-04-14 23:30,15,792,792,791.5,791.5,2
20130901|2013-04-15 01:00,15,791,791,791,791,1
20130901|2013-04-15 04:00,15,791.75,791.75,790.5,790.5,6
20130901|2013-04-15 04:30,15,791.25,791.25,790.75,790.75,2
20130901|2013-04-15 06:00,15,790.75,790.75,787.75,787.75,20
20130901|2013-04-15 06:30,15,787.5,788,787.25,788,15
20130901|2013-04-15 07:00,15,788.5,788.5,788,788,8
20130901|2013-04-15 07:30,15,789.25,789.25,789.25,789.25,1
20130901|2013-04-15 08:30,15,787.5,788.25,784.5,784.75,69
20130901|2013-04-15 09:00,15,784.5,785.75,784,784,21
20130901|2013-04-15 09:30,15,784,785,781,781,37
20130901|2013-04-15 10:00,15,781,783.5,781,783.25,54
20130901|2013-04-15 10:30,15,785.5,787.25,785.5,786.25,62
20130901|2013-04-15 11:00,15,785.5,785.5,783.25,785.25,17
20130901|2013-04-15 12:00,15,787.25,787.25,787,787,31
20130901|2013-04-15 12:30,15,787,787.5,787,787.5,23
20130901|2013-04-15 13:00,15,790.75,791.5,785,785.5,58
20130901|2013-04-15 19:00,16,786.5,787,786.5,786.5,11
20130901|2013-04-15 19:30,16,787.5,787.75,787.5,787.75,2
20130901|2013-04-15 20:30,16,787.5,788,787.5,788,3
20130901|2013-04-15 21:00,16,789,789,789,789,1
20130901|2013-04-15 22:00,16,790.5,790.5,790.5,790.5,1
20130901|2013-04-16 04:00,16,790.5,790.5,786.75,786.75,10
20130901|2013-04-16 08:30,16,788.5,797,788.5,797,45
20130901|2013-04-16 09:00,16,796,796,792.25,792.25,18
20130901|2013-04-16 09:30,16,793.75,794,792.75,792.75,22
20130901|2013-04-16 10:00,16,792,792.75,791.25,792.5,144
20130901|2013-04-16 10:30,16,794,796.5,794,796.5,25
20130901|2013-04-16 11:00,16,796.25,797.5,795.5,797.5,43
20130901|2013-04-16 11:30,16,797.75,798.25,796.25,798,80
20130901|2013-04-16 12:00,16,797.5,797.5,796.5,796.5,20
20130901|2013-04-16 12:30,16,796.5,796.5,796.5,796.5,10
20130901|2013-04-16 13:00,16,797,799.25,795.5,797.25,154
20130901|2013-04-16 19:00,17,797.5,799.25,797.5,799.25,4
20130901|2013-04-16 20:00,17,799.25,799.75,799.25,799.25,3
20130901|2013-04-17 05:00,17,797.5,797.5,797.5,797.5,1
20130901|2013-04-17 07:00,17,797.75,798.25,796.75,796.75,32
20130901|2013-04-17 08:30,17,795.75,795.75,795.5,795.5,5
20130901|2013-04-17 09:00,17,796,799.25,796,799,33
20130901|2013-04-17 09:30,17,799,803,796.75,802,53
20130901|2013-04-17 10:00,17,802.25,803,799.5,803,81
20130901|2013-04-17 10:30,17,802.75,806,802.75,806,71
20130901|2013-04-17 11:00,17,804.25,804.75,803.75,804.75,37
20130901|2013-04-17 11:30,17,804.25,804.25,800.75,800.75,11
20130901|2013-04-17 12:00,17,800.25,801,798.75,799,49
20130901|2013-04-17 12:30,17,798.25,798.75,793,794.5,113
20130901|2013-04-17 13:00,17,794.25,796.5,793,795.5,58
20130901|2013-04-17 19:00,18,796,797.5,796,796,5
20130901|2013-04-18 00:30,18,796.5,796.5,796.5,796.5,2
20130901|2013-04-18 03:30,18,799.5,799.5,799.5,799.5,2
20130901|2013-04-18 04:00,18,798.75,798.75,798.75,798.75,2
20130901|2013-04-18 05:00,18,799,799,799,799,2
20130901|2013-04-18 07:30,18,800.5,800.5,800.5,800.5,2
20130901|2013-04-18 08:30,18,800.75,800.75,795.5,798.5,177
20130901|2013-04-18 09:00,18,798,799.5,798,798,6
20130901|2013-04-18 09:30,18,799,800,797.5,798,237
20130901|2013-04-18 10:00,18,799,799,793.25,794.5,111
20130901|2013-04-18 10:30,18,794.5,796,792.25,795.25,250
20130901|2013-04-18 11:00,18,795.25,795.25,792.5,793.5,91
20130901|2013-04-18 11:30,18,793.25,794.5,793.25,794,82
20130901|2013-04-18 12:00,18,794.25,794.25,793,794,46
20130901|2013-04-18 12:30,18,794.25,794.5,793,793.25,151
20130901|2013-04-18 13:00,18,793,797,793,797,41
20130901|2013-04-18 19:00,19,795.75,797,795.75,797,4
20130901|2013-04-18 20:00,19,796.5,796.5,796.5,796.5,2
20130901|2013-04-18 20:30,19,796.5,796.5,796.5,796.5,2
20130901|2013-04-18 23:30,19,796.5,796.5,796.5,796.5,5
20130901|2013-04-19 03:30,19,793.75,795.75,793.75,795.75,3
20130901|2013-04-19 04:30,19,794.75,795.75,794.75,795.75,4
20130901|2013-04-19 05:30,19,794.25,794.25,794.25,794.25,1
20130901|2013-04-19 06:30,19,794.5,794.5,794.25,794.25,36
20130901|2013-04-19 07:00,19,794.25,794.5,794.25,794.5,13
20130901|2013-04-19 08:30,19,794,796.5,793,796.5,20
20130901|2013-04-19 09:00,19,796.5,797.5,796,797.5,145
20130901|2013-04-19 09:30,19,797,797.75,795.5,797.75,54
20130901|2013-04-19 10:00,19,797.75,798.5,797.5,797.75,25
20130901|2013-04-19 10:30,19,798,801.5,797.5,801.5,116
20130901|2013-04-19 11:00,19,800.25,802.25,800,802,78
20130901|2013-04-19 11:30,19,802,802,801,801.5,97
20130901|2013-04-19 12:00,19,801.75,803,801.75,802.25,75
20130901|2013-04-19 12:30,19,801.5,803,801.5,803,67
20130901|2013-04-19 13:00,19,803.5,803.5,799,799.25,86
20130901|2013-04-21 19:00,22,798.25,801,797.25,800.5,74
20130901|2013-04-21 22:30,22,798.75,798.75,798.75,798.75,2
20130901|2013-04-22 01:30,22,800,801,800,801,2
20130901|2013-04-22 02:30,22,798.5,798.5,798,798,23
20130901|2013-04-22 03:00,22,797.75,797.75,797.75,797.75,8
20130901|2013-04-22 04:00,22,797.75,797.75,797.75,797.75,6
20130901|2013-04-22 04:30,22,797.75,798,797.75,798,3
20130901|2013-04-22 07:00,22,798,798,796.25,796.25,5
20130901|2013-04-22 08:30,22,796,796.5,787.25,788.5,111
20130901|2013-04-22 09:00,22,790,791.75,790,790.5,62
20130901|2013-04-22 09:30,22,789,790.5,788.5,789.75,235
20130901|2013-04-22 10:00,22,789.75,790,788.75,789,54
20130901|2013-04-22 10:30,22,788.75,794,788.75,794,23
20130901|2013-04-22 11:30,22,794,794,792.75,793,41
20130901|2013-04-22 12:00,22,794,794,792.75,793.5,129
20130901|2013-04-22 12:30,22,794,796.5,791,795.75,107
20130901|2013-04-22 13:00,22,795,798.25,794.75,795.75,95
20130901|2013-04-22 19:00,23,796,797.5,796,797.5,8
20130901|2013-04-22 20:30,23,797.25,797.25,797.25,797.25,2
20130901|2013-04-23 00:30,23,796.25,796.5,795.75,796.5,42
20130901|2013-04-23 04:00,23,791,791,791,791,1
20130901|2013-04-23 05:00,23,791.75,791.75,791.75,791.75,2
20130901|2013-04-23 07:30,23,792.75,792.75,790.5,790.5,3
20130901|2013-04-23 08:30,23,794.25,794.5,790,790.75,64
20130901|2013-04-23 09:00,23,790.5,792.75,789.5,791.5,117
20130901|2013-04-23 09:30,23,791.5,795,791.5,793.75,94
20130901|2013-04-23 10:00,23,794.5,797,794.5,797,25
20130901|2013-04-23 10:30,23,796,799,796,799,117
20130901|2013-04-23 11:00,23,798.5,800,796.75,798.25,126
20130901|2013-04-23 11:30,23,797.75,798,796.75,797.5,11
20130901|2013-04-23 12:00,23,797.25,797.25,795.25,795.25,104
20130901|2013-04-23 12:30,23,796.75,798.5,796.75,798,8
20130901|2013-04-23 13:00,23,797.5,798,792.5,794.25,151
20130901|2013-04-23 19:00,24,796,796,794,794,14
20130901|2013-04-23 19:30,24,794,794,794,794,4
20130901|2013-04-23 22:30,24,793.75,793.75,793.75,793.75,1
20130901|2013-04-23 23:00,24,793.25,793.25,793.25,793.25,1
20130901|2013-04-24 01:30,24,793.75,793.75,793.75,793.75,1
20130901|2013-04-24 02:30,24,793.5,793.5,793.25,793.25,2
20130901|2013-04-24 03:00,24,793.25,793.25,793.25,793.25,2
20130901|2013-04-24 03:30,24,793.25,793.25,793,793,2
20130901|2013-04-24 04:00,24,792,793,792,793,7
20130901|2013-04-24 05:00,24,792.75,792.75,792.75,792.75,1
20130901|2013-04-24 06:00,24,792.25,792.25,792.25,792.25,1
20130901|2013-04-24 06:30,24,794.75,794.75,794.5,794.5,3
20130901|2013-04-24 07:00,24,792,792,790.75,792,25
20130901|2013-04-24 07:30,24,792.25,792.25,791,791.5,19
20130901|2013-04-24 08:30,24,794.75,794.75,789.25,791.25,138
20130901|2013-04-24 09:00,24,792.5,793,792,792.25,63
20130901|2013-04-24 09:30,24,792.25,794.25,791.25,793.75,163
20130901|2013-04-24 10:00,24,792.25,793.75,791,793.75,87
20130901|2013-04-24 10:30,24,793,793,790.75,791,59
20130901|2013-04-24 11:00,24,791,792,791,791,24
20130901|2013-04-24 11:30,24,790.25,790.25,790,790.25,10
20130901|2013-04-24 12:00,24,791.25,791.25,791,791.25,12
20130901|2013-04-24 12:30,24,791.25,793.5,791.25,793.5,28
20130901|2013-04-24 13:00,24,793.75,794.5,792.75,792.75,40
20130901|2013-04-24 23:30,25,794,794,794,794,1
20130901|2013-04-25 02:30,25,796,796,796,796,1
20130901|2013-04-25 03:00,25,796,796,795.75,795.75,6
20130901|2013-04-25 03:30,25,797.5,797.5,797.5,797.5,10
20130901|2013-04-25 07:30,25,797.25,797.25,797.25,797.25,5
20130901|2013-04-25 08:30,25,798.75,800.5,798,798,186
20130901|2013-04-25 09:00,25,798,798.75,796.5,797,20
20130901|2013-04-25 09:30,25,798.75,805,798.75,803.5,132
20130901|2013-04-25 10:00,25,803.5,809.5,803,808.75,276
20130901|2013-04-25 10:30,25,809.25,812.25,809,809.5,102
20130901|2013-04-25 11:00,25,809.5,809.5,805.75,808.75,111
20130901|2013-04-25 11:30,25,808.5,809,807.5,807.5,42
20130901|2013-04-25 12:00,25,807.5,807.5,804.5,806,63
20130901|2013-04-25 12:30,25,806.75,807,804.75,805.5,132
20130901|2013-04-25 13:00,25,804,806.5,802.75,805,350
20130901|2013-04-25 19:00,26,804.5,805,804.25,805,25
20130901|2013-04-25 19:30,26,805,805.25,805,805.25,4
20130901|2013-04-26 01:00,26,804.25,804.25,804.25,804.25,1
20130901|2013-04-26 01:30,26,804,804,804,804,2
20130901|2013-04-26 02:30,26,803.5,803.75,803.5,803.5,4
20130901|2013-04-26 03:00,26,803.75,803.75,803.75,803.75,1
20130901|2013-04-26 03:30,26,802.75,802.75,801.5,802,17
20130901|2013-04-26 04:30,26,802.25,802.25,802.25,802.25,1
20130901|2013-04-26 05:00,26,802,802,800.75,802,24
20130901|2013-04-26 06:00,26,802.75,802.75,802.75,802.75,2
20130901|2013-04-26 06:30,26,801.75,801.75,801.75,801.75,3
20130901|2013-04-26 07:00,26,801,801,801,801,9
20130901|2013-04-26 07:30,26,801,801,800,800.25,53
20130901|2013-04-26 08:30,26,801,801,797.5,800,132
20130901|2013-04-26 09:00,26,800,800,800,800,18
20130901|2013-04-26 09:30,26,800,802,800,801.25,33
20130901|2013-04-26 10:00,26,801,802,801,801.5,62
20130901|2013-04-26 10:30,26,802.75,803.5,802.5,803.25,17
20130901|2013-04-26 11:00,26,802.5,803.75,802.5,803.75,56
20130901|2013-04-26 11:30,26,803.75,804.25,803,803.75,15
20130901|2013-04-26 12:00,26,803.75,804.25,803.5,803.5,18
20130901|2013-04-26 12:30,26,803.75,805.25,801.25,803,67
20130901|2013-04-26 13:00,26,803.25,803.75,799.25,800,151
20130901|2013-04-28 19:00,29,800.75,813.75,800.75,810.75,70
20130901|2013-04-28 19:30,29,810.75,810.75,810.75,810.75,5
20130901|2013-04-28 20:00,29,810.75,814,810.75,814,16
20130901|2013-04-28 21:00,29,814,814,814,814,3
20130901|2013-04-29 03:30,29,810.75,810.75,810.75,810.75,3
20130901|2013-04-29 05:00,29,807.25,807.25,807,807,3
20130901|2013-04-29 06:30,29,806.25,806.25,806.25,806.25,1
20130901|2013-04-29 07:00,29,807,807,807,807,3
20130901|2013-04-29 07:30,29,807.25,807.25,807.25,807.25,1
20130901|2013-04-29 08:30,29,807.75,810,806,806,86
20130901|2013-04-29 09:00,29,806.75,810,805.75,810,113
20130901|2013-04-29 09:30,29,808.5,813,808.5,811,56
20130901|2013-04-29 10:00,29,812.25,818.25,812,817,306
20130901|2013-04-29 10:30,29,817,822,815.75,818.5,121
20130901|2013-04-29 11:00,29,818.5,819,816,816,34
20130901|2013-04-29 11:30,29,814.5,817.5,812,815,68
20130901|2013-04-29 12:00,29,815.75,817,815.5,816.25,131
20130901|2013-04-29 12:30,29,817,821.25,816,821.25,250
20130901|2013-04-29 13:00,29,820.75,822.25,816.5,817,211
20130901|2013-04-30 06:30,30,820,820,815.75,815.75,5
20130901|2013-04-30 07:00,30,815.5,815.5,812,812,5
20130901|2013-04-30 07:30,30,813.5,813.5,813,813,5
20130901|2013-04-30 08:30,30,813,822.75,807.75,811,687
20130901|2013-04-30 09:00,30,811.25,813.25,808.25,812.75,266
20130901|2013-04-30 09:30,30,812.75,818.75,812.75,817.25,93
20130901|2013-04-30 10:00,30,817.5,819.75,816.5,819,78
20130901|2013-04-30 10:30,30,819.25,831.5,818.25,829.25,449
20130901|2013-04-30 11:00,30,828.75,831,828,831,110
20130901|2013-04-30 11:30,30,831.5,836,830.5,831,246
20130901|2013-04-30 12:00,30,831,834,828,831,148
20130901|2013-04-30 12:30,30,828.25,831.5,826,828,150
20130901|2013-04-30 13:00,30,827.5,827.5,821,821,310
20130901|2013-04-30 19:00,1,824,825,822.5,823,23
20130901|2013-04-30 19:30,1,821.5,821.5,821.5,821.5,1
20130901|2013-04-30 20:00,1,820,820,819,819,2
20130901|2013-04-30 22:30,1,817.75,817.75,817,817,7
20130901|2013-04-30 23:30,1,819,819,817.75,819,20
20130901|2013-05-01 01:00,1,819.5,819.75,819.5,819.5,12
20130901|2013-05-01 02:00,1,818,818,817.75,817.75,15
20130901|2013-05-01 02:30,1,817.75,817.75,816.25,816.25,6
20130901|2013-05-01 03:30,1,816,816,815.75,816,9
20130901|2013-05-01 04:00,1,815.25,816,814.75,816,20
20130901|2013-05-01 06:30,1,816.75,816.75,816.75,816.75,2
20130901|2013-05-01 07:00,1,813.25,815.75,813,813.25,37
20130901|2013-05-01 08:30,1,814.5,820.75,814.5,816.75,77
20130901|2013-05-01 09:00,1,816.75,817.25,811,811,46
20130901|2013-05-01 09:30,1,812,820.5,811.5,817.25,228
20130901|2013-05-01 10:00,1,817.25,821.75,817.25,821.5,82
20130901|2013-05-01 10:30,1,821.75,825.5,821.5,824,218
20130901|2013-05-01 11:00,1,823.25,825,822,825,120
20130901|2013-05-01 11:30,1,823.5,824.5,822.75,824.5,46
20130901|2013-05-01 12:00,1,824.25,824.5,823,824.25,51
20130901|2013-05-01 12:30,1,824.75,827.5,824.75,826.5,132
20130901|2013-05-01 13:00,1,826.25,827,814.75,816.25,113
20130901|2013-05-01 19:00,2,816.5,817,816.5,817,3
20130901|2013-05-01 19:30,2,817.5,817.5,817.5,817.5,1
20130901|2013-05-01 20:00,2,818.5,818.5,818.5,818.5,6
20130901|2013-05-01 20:30,2,818.5,818.5,818.5,818.5,3
20130901|2013-05-01 21:00,2,820.5,820.5,820.5,820.5,1
20130901|2013-05-02 01:00,2,820.25,820.25,820.25,820.25,1
20130901|2013-05-02 01:30,2,820.25,820.5,820.25,820.5,10
20130901|2013-05-02 04:00,2,818.5,818.5,818.5,818.5,1
20130901|2013-05-02 05:00,2,817,824,817,824,59
20130901|2013-05-02 05:30,2,824.75,828.25,824.75,828,67
20130901|2013-05-02 06:30,2,827,827,825,825,32
20130901|2013-05-02 07:00,2,825,825,824,824,5
20130901|2013-05-02 08:30,2,823,823,819.5,822,110
20130901|2013-05-02 09:00,2,824.25,825,819.5,820.25,108
20130901|2013-05-02 09:30,2,821.5,829.75,821.5,826.5,94
20130901|2013-05-02 10:00,2,826,827.25,822.25,822.25,50
20130901|2013-05-02 10:30,2,822.25,825,822.25,825,3
20130901|2013-05-02 11:00,2,825.5,826,824,826,21
20130901|2013-05-02 11:30,2,825.75,825.75,824,825.5,28
20130901|2013-05-02 12:00,2,825.25,826.5,824.75,826,107
20130901|2013-05-02 12:30,2,825.75,828,825.25,828,19
20130901|2013-05-02 13:00,2,826,828,825,827,50
20130901|2013-05-02 22:00,3,826.75,826.75,826.75,826.75,2
20130901|2013-05-03 02:00,3,826.25,826.25,826.25,826.25,3
20130901|2013-05-03 03:00,3,826.25,826.25,826.25,826.25,2
20130901|2013-05-03 05:00,3,825,825,825,825,3
20130901|2013-05-03 05:30,3,828.25,828.25,828.25,828.25,2
20130901|2013-05-03 08:30,3,830,830,817.25,817.25,168
20130901|2013-05-03 09:00,3,817.25,822,817,821.25,135
20130901|2013-05-03 09:30,3,820.5,820.5,818.5,820,23
20130901|2013-05-03 10:00,3,822,823,820.5,820.5,15
20130901|2013-05-03 10:30,3,820.5,825.25,820.5,822.75,25
20130901|2013-05-03 11:00,3,824.75,826.75,824.75,826.75,6
20130901|2013-05-03 11:30,3,828,828.5,826.75,826.75,22
20130901|2013-05-03 12:00,3,827.25,827.25,823,823.75,29
20130901|2013-05-03 12:30,3,822.5,823,820.75,822.75,14
20130901|2013-05-03 13:00,3,821,821,818.5,819,94
20130901|2013-05-05 19:00,6,815,815,811,813.25,49
20130901|2013-05-05 19:30,6,813.5,815,813.5,815,16
20130901|2013-05-05 20:00,6,815,815.75,815,815.75,2
20130901|2013-05-05 21:00,6,816,816,815.25,815.5,6
20130901|2013-05-05 21:30,6,815.5,815.75,815.5,815.75,2
20130901|2013-05-05 22:00,6,816.25,816.25,816.25,816.25,10
20130901|2013-05-05 23:00,6,815.25,815.25,815.25,815.25,2
20130901|2013-05-05 23:30,6,815.25,815.25,815.25,815.25,1
20130901|2013-05-06 00:00,6,815.25,815.25,815.25,815.25,2
20130901|2013-05-06 01:30,6,816.5,816.75,816,816,3
20130901|2013-05-06 04:30,6,815.25,815.25,815.25,815.25,2
20130901|2013-05-06 05:00,6,815,815,815,815,4
20130901|2013-05-06 05:30,6,814.5,814.75,814.25,814.25,7
20130901|2013-05-06 06:00,6,813.75,813.75,813.75,813.75,1
20130901|2013-05-06 07:00,6,812.5,813.5,812.5,813.5,6
20130901|2013-05-06 07:30,6,812.5,812.5,812.5,812.5,6
20130901|2013-05-06 08:30,6,812,812.75,810.25,810.25,92
20130901|2013-05-06 09:00,6,810.25,810.25,805.75,805.75,42
20130901|2013-05-06 09:30,6,805.75,809.25,805.75,808.25,106
20130901|2013-05-06 10:00,6,807.25,807.5,804.5,804.75,76
20130901|2013-05-06 10:30,6,806.25,806.25,804,804.5,43
20130901|2013-05-06 11:00,6,804,807,804,807,35
20130901|2013-05-06 11:30,6,806.75,807.5,805.5,807,28
20130901|2013-05-06 12:00,6,806.75,809,806.75,809,7
20130901|2013-05-06 12:30,6,809.25,810,808.5,810,45
20130901|2013-05-06 13:00,6,808.25,808.75,803.5,804,42
20130901|2013-05-06 19:00,7,804.75,808,804.5,808,8
20130901|2013-05-06 19:30,7,806.5,806.5,806.5,806.5,1
20130901|2013-05-06 20:00,7,807,807.75,807,807.75,9
20130901|2013-05-07 00:00,7,806.5,806.5,806.5,806.5,1
20130901|2013-05-07 03:30,7,805.5,805.5,805.5,805.5,6
20130901|2013-05-07 04:00,7,809.5,809.5,809.5,809.5,1
20130901|2013-05-07 04:30,7,809.25,809.25,809.25,809.25,4
20130901|2013-05-07 05:00,7,809.5,809.5,809.5,809.5,2
20130901|2013-05-07 06:00,7,810,810.25,810,810.25,6
20130901|2013-05-07 07:00,7,807.25,808.75,807.25,808.75,6
20130901|2013-05-07 08:30,7,809,809,804,804,84
20130901|2013-05-07 09:00,7,804.25,805.25,803,803.5,71
20130901|2013-05-07 09:30,7,803.5,805,802.5,803.25,81
20130901|2013-05-07 10:00,7,803,803,800,801,30
20130901|2013-05-07 10:30,7,801,802.25,800.75,802.25,86
20130901|2013-05-07 11:00,7,802,803.25,800,802.5,61
20130901|2013-05-07 11:30,7,803.5,807,803.25,807,151
20130901|2013-05-07 12:00,7,806.75,807.5,804.75,806.75,88
20130901|2013-05-07 12:30,7,806.5,808,803.5,804.5,60
20130901|2013-05-07 13:00,7,804.75,808,804.5,805,106
20130901|2013-05-07 19:00,8,806.5,807,805.75,805.75,11
20130901|2013-05-07 19:30,8,805,805,805,805,6
20130901|2013-05-08 03:00,8,808.5,808.5,808.5,808.5,1
20130901|2013-05-08 05:00,8,807,807,807,807,1
20130901|2013-05-08 07:00,8,805.5,805.5,805.5,805.5,1
20130901|2013-05-08 08:30,8,806.75,806.75,803,804,71
20130901|2013-05-08 09:00,8,805,805,803,803.75,114
20130901|2013-05-08 09:30,8,804,805.25,803,805,67
20130901|2013-05-08 10:00,8,803.75,803.75,802.25,802.25,47
20130901|2013-05-08 10:30,8,802,803.5,801,803.5,20
20130901|2013-05-08 11:00,8,801.75,802.25,800.75,801.5,89
20130901|2013-05-08 11:30,8,803.25,803.5,802.75,803,31
20130901|2013-05-08 12:00,8,803,808,802.5,806.5,138
20130901|2013-05-08 12:30,8,806.5,810.75,806.5,808,65
20130901|2013-05-08 13:00,8,807,812,806.5,809,439
20130901|2013-05-08 19:00,9,810.5,811.5,810.5,811.25,9
20130901|2013-05-08 19:30,9,811.25,811.25,809.75,809.75,2
20130901|2013-05-08 21:30,9,809,809,809,809,1
20130901|2013-05-09 02:00,9,811.25,811.25,811.25,811.25,7
20130901|2013-05-09 02:30,9,811.75,811.75,811.25,811.25,7
20130901|2013-05-09 03:30,9,811.25,811.25,811.25,811.25,20
20130901|2013-05-09 05:00,9,811.25,811.25,811.25,811.25,6
20130901|2013-05-09 05:30,9,811.25,811.25,811.25,811.25,4
20130901|2013-05-09 06:00,9,812.25,812.25,811.75,811.75,2
20130901|2013-05-09 07:00,9,811.25,811.25,811,811,2
20130901|2013-05-09 07:30,9,810.75,810.75,810.75,810.75,1
20130901|2013-05-09 08:30,9,810.5,816.5,810.5,815.25,239
20130901|2013-05-09 09:00,9,814.5,815.5,813.5,815.25,62
20130901|2013-05-09 09:30,9,814.75,821.75,814.75,820.75,120
20130901|2013-05-09 10:00,9,821,824,820.5,822,61
20130901|2013-05-09 10:30,9,822,822.75,820,821.5,124
20130901|2013-05-09 11:00,9,821.75,824.5,821.75,823.75,76
20130901|2013-05-09 11:30,9,823.75,824.5,820.25,820.25,52
20130901|2013-05-09 12:00,9,821,822,820,822,62
20130901|2013-05-09 12:30,9,822.25,824,821.75,823.25,78
20130901|2013-05-09 13:00,9,823.25,823.5,819.25,821.5,156
20130901|2013-05-09 19:00,10,820,820,820,820,1
20130901|2013-05-09 20:00,10,820,820,820,820,1
20130901|2013-05-09 20:30,10,819.75,819.75,818,818,3
20130901|2013-05-10 02:30,10,817.75,817.75,817.75,817.75,1
20130901|2013-05-10 05:30,10,818.25,818.25,818.25,818.25,1
20130901|2013-05-10 07:00,10,817.25,817.25,817.25,817.25,1
20130901|2013-05-10 08:30,10,817.5,817.75,816.25,817,34
20130901|2013-05-10 09:00,10,816.75,816.75,814.25,814.25,28
20130901|2013-05-10 09:30,10,814.75,818,812.25,813.5,178
20130901|2013-05-10 10:00,10,813.75,814.5,811.25,812.25,43
20130901|2013-05-10 10:30,10,810.75,811.5,808,808,122
20130901|2013-05-10 11:00,10,806.25,811.75,802.5,803.75,85
20130901|2013-05-10 11:30,10,804,806.25,803.75,806.25,15
20130901|2013-05-10 12:00,10,807.5,810,807.25,807.25,23
20130901|2013-05-10 12:30,10,807.75,808.5,806.75,808,34
20130901|2013-05-10 13:00,10,808.5,810,803.5,805.25,163
20130901|2013-05-12 19:00,13,801,801,800.5,800.5,3
20130901|2013-05-12 22:00,13,802.75,802.75,802.75,802.75,1
20130901|2013-05-13 07:00,13,805.25,805.25,805,805,11
20130901|2013-05-13 08:30,13,806,807.75,806,806,23
20130901|2013-05-13 09:00,13,807,807,804.25,805,47
20130901|2013-05-13 09:30,13,805.75,814.25,805.75,812.75,44
20130901|2013-05-13 10:00,13,812.75,816.75,812.25,813.5,28
20130901|2013-05-13 10:30,13,813.75,813.75,813.75,813.75,1
20130901|2013-05-13 11:00,13,814.25,816,812.75,812.75,206
20130901|2013-05-13 11:30,13,812.5,812.5,811,811,57
20130901|2013-05-13 12:00,13,813,813.5,812,812,28
20130901|2013-05-13 13:00,13,805.25,811,805,807,97
20130901|2013-05-13 19:00,14,807.5,808.5,807.5,808.5,6
20130901|2013-05-13 20:00,14,808.25,808.25,808.25,808.25,1
20130901|2013-05-13 22:00,14,809,809,809,809,1
20130901|2013-05-14 04:00,14,809.25,809.25,807.75,807.75,8
20130901|2013-05-14 04:30,14,807.25,807.25,807.25,807.25,2
20130901|2013-05-14 05:30,14,807.5,807.5,807.5,807.5,1
20130901|2013-05-14 06:30,14,810.5,810.5,810.5,810.5,1
20130901|2013-05-14 08:30,14,810.25,810.75,806,806.75,25
20130901|2013-05-14 09:00,14,807.75,809.5,806.25,809.5,7
20130901|2013-05-14 09:30,14,811,813.25,810.25,812.5,27
20130901|2013-05-14 10:00,14,812.5,812.5,808,808.25,79
20130901|2013-05-14 10:30,14,808.25,808.5,807.25,808,97
20130901|2013-05-14 11:00,14,807.25,807.5,806.25,806.5,49
20130901|2013-05-14 11:30,14,807.75,809.25,807.75,809.25,30
20130901|2013-05-14 12:00,14,807.5,807.5,807.25,807.25,2
20130901|2013-05-14 12:30,14,807,807.5,805.5,806,80
20130901|2013-05-14 13:00,14,805.75,807.25,804.25,805.5,81
20130901|2013-05-14 19:00,15,806.75,806.75,806.25,806.25,22
20130901|2013-05-14 20:00,15,806.25,806.25,806.25,806.25,1
20130901|2013-05-15 01:30,15,806,806,805.25,805.25,3
20130901|2013-05-15 02:00,15,804.25,804.25,804,804,2
20130901|2013-05-15 02:30,15,804,804,804,804,4
20130901|2013-05-15 07:00,15,803.25,803.25,803.25,803.25,1
20130901|2013-05-15 08:30,15,803,805.5,802.75,805.25,66
20130901|2013-05-15 09:00,15,804.25,805.25,804.25,804.75,9
20130901|2013-05-15 09:30,15,804.5,807,803,804.75,31
20130901|2013-05-15 10:00,15,803.75,804.5,803,804.5,51
20130901|2013-05-15 10:30,15,804.25,804.75,804,804,117
20130901|2013-05-15 11:00,15,803.75,804.5,802.75,803.25,27
20130901|2013-05-15 11:30,15,803,803,802.5,803,56
20130901|2013-05-15 12:00,15,802,802,800.5,800.5,57
20130901|2013-05-15 12:30,15,800.5,800.75,800,800,27
20130901|2013-05-15 13:00,15,800.75,801,798,798,77
20130901|2013-05-15 19:00,16,798.25,798.25,797.5,797.5,6
20130901|2013-05-15 20:00,16,798,798,798,798,12
20130901|2013-05-15 21:00,16,798.5,798.75,798.5,798.75,14
20130901|2013-05-15 21:30,16,798.75,798.75,798.75,798.75,4
20130901|2013-05-15 22:00,16,799,799,799,799,2
20130901|2013-05-15 23:00,16,800,801.5,800,801.5,2
20130901|2013-05-15 23:30,16,801,801,801,801,1
20130901|2013-05-16 04:30,16,802,802,802,802,5
20130901|2013-05-16 05:00,16,803.75,803.75,803.75,803.75,9
20130901|2013-05-16 05:30,16,803.25,803.25,802.75,802.75,8
20130901|2013-05-16 06:30,16,801.25,801.25,801.25,801.25,5
20130901|2013-05-16 08:30,16,801.75,803,799.5,799.5,204
20130901|2013-05-16 09:00,16,799.5,799.5,798,798.5,221
20130901|2013-05-16 09:30,16,798.5,799.75,797,797.5,123
20130901|2013-05-16 10:00,16,797.5,797.75,797,797.25,79
20130901|2013-05-16 10:30,16,797.25,797.5,797,797,45
20130901|2013-05-16 11:00,16,797,798.25,796,796.25,182
20130901|2013-05-16 11:30,16,797,797,795.75,796,104
20130901|2013-05-16 12:00,16,795.75,796.75,795.75,796.25,125
20130901|2013-05-16 12:30,16,796,796.5,795,795,87
20130901|2013-05-16 13:00,16,795.25,798.75,795,798.75,125
20130901|2013-05-16 19:00,17,796.5,797,796.5,797,12
20130901|2013-05-16 19:30,17,796.75,796.75,796.75,796.75,2
20130901|2013-05-16 20:00,17,796.5,796.5,796.5,796.5,3
20130901|2013-05-16 20:30,17,796.5,796.5,796.5,796.5,4
20130901|2013-05-16 21:00,17,796.5,796.5,796.5,796.5,1
20130901|2013-05-16 22:00,17,796.5,796.5,796.5,796.5,2
20130901|2013-05-17 01:00,17,796.5,796.5,796.5,796.5,1
20130901|2013-05-17 02:00,17,796.5,796.5,796.5,796.5,1
20130901|2013-05-17 02:30,17,796,796,796,796,2
20130901|2013-05-17 03:00,17,795.75,795.75,795.5,795.5,4
20130901|2013-05-17 04:00,17,795,795,795,795,1
20130901|2013-05-17 04:30,17,795,795,795,795,3
20130901|2013-05-17 05:30,17,795.25,795.75,795.25,795.75,3
20130901|2013-05-17 06:00,17,795,795,795,795,5
20130901|2013-05-17 07:00,17,795.25,796,795,795,17
20130901|2013-05-17 07:30,17,795,795,794.5,794.5,8
20130901|2013-05-17 08:30,17,796,797.25,794.5,797,45
20130901|2013-05-17 09:00,17,795.75,796.75,794.75,794.75,26
20130901|2013-05-17 09:30,17,795,798,795,798,126
20130901|2013-05-17 10:00,17,798.75,801,796.5,796.5,55
20130901|2013-05-17 10:30,17,796,796,795,795.75,29
20130901|2013-05-17 11:00,17,795.5,798.25,795.25,796.5,36
20130901|2013-05-17 11:30,17,796.5,798.25,796,797,25
20130901|2013-05-17 12:00,17,796.25,797.5,796,797.5,16
20130901|2013-05-17 12:30,17,797.5,797.5,796.25,797.5,53
20130901|2013-05-17 13:00,17,796.75,797.5,793.5,794.25,202
20130901|2013-05-19 19:00,20,795,799.25,794.25,799.25,41
20130901|2013-05-19 20:30,20,798,798,798,798,1
20130901|2013-05-19 22:30,20,799.5,799.5,799.5,799.5,1
20130901|2013-05-20 02:30,20,796.25,796.25,796.25,796.25,1
20130901|2013-05-20 03:00,20,796.25,796.25,795.25,795.75,9
20130901|2013-05-20 04:00,20,795.75,796,795.75,795.75,4
20130901|2013-05-20 06:00,20,795.75,795.75,795.5,795.5,7
20130901|2013-05-20 06:30,20,795,795,795,795,1
20130901|2013-05-20 08:30,20,795,799.5,794.5,799.5,162
20130901|2013-05-20 09:00,20,799,799.5,797.5,799.5,134
20130901|2013-05-20 09:30,20,798.75,798.75,795.75,797,125
20130901|2013-05-20 10:00,20,796.5,796.5,794.75,794.75,62
20130901|2013-05-20 10:30,20,794.5,794.5,792.75,792.75,101
20130901|2013-05-20 11:00,20,792.25,793.25,791,792,65
20130901|2013-05-20 11:30,20,792,792.75,792,792.5,54
20130901|2013-05-20 12:00,20,793,793.5,792.5,793.5,36
20130901|2013-05-20 12:30,20,793.5,797.75,793,797.75,123
20130901|2013-05-20 13:00,20,797,800,796,799.5,283
20130901|2013-05-20 19:00,21,795,795,795,795,3
20130901|2013-05-20 19:30,21,793.75,793.75,793.75,793.75,2
20130901|2013-05-20 20:00,21,795,795,795,795,1
20130901|2013-05-21 00:30,21,793.75,793.75,793.75,793.75,1
20130901|2013-05-21 01:00,21,793.5,793.5,793.5,793.5,1
20130901|2013-05-21 02:00,21,791.75,791.75,791.75,791.75,1
20130901|2013-05-21 02:30,21,791.5,791.75,791.5,791.75,9
20130901|2013-05-21 03:00,21,791.75,791.75,791.25,791.25,14
20130901|2013-05-21 03:30,21,791.5,791.5,790.75,790.75,17
20130901|2013-05-21 04:00,21,790.75,790.75,790.75,790.75,9
20130901|2013-05-21 05:00,21,791.25,792,791,792,17
20130901|2013-05-21 07:00,21,791.75,791.75,791.75,791.75,2
20130901|2013-05-21 08:30,21,792.5,794.25,791.25,793.5,79
20130901|2013-05-21 09:00,21,793.25,793.75,792.75,793.5,306
20130901|2013-05-21 09:30,21,794,794.5,792.5,794.5,96
20130901|2013-05-21 10:00,21,794.5,797,794,795.75,409
20130901|2013-05-21 10:30,21,796,796.75,795.25,796,79
20130901|2013-05-21 11:00,21,796.5,796.75,795.5,796,36
20130901|2013-05-21 11:30,21,795.5,797.25,795,797,93
20130901|2013-05-21 12:00,21,797.25,797.5,794.75,794.75,45
20130901|2013-05-21 12:30,21,797,801,797,800.5,106
20130901|2013-05-21 13:00,21,799.5,800.25,795.75,798,161
20130901|2013-05-21 19:00,22,796.25,797,796.25,797,2
20130901|2013-05-21 19:30,22,797.5,798,797.5,798,2
20130901|2013-05-21 20:00,22,798,798,798,798,14
20130901|2013-05-21 20:30,22,796.75,796.75,796.75,796.75,1
20130901|2013-05-21 21:30,22,796.75,796.75,796.75,796.75,6
20130901|2013-05-22 00:30,22,796.75,796.75,796.75,796.75,1
20130901|2013-05-22 01:00,22,797,797,797,797,2
20130901|2013-05-22 03:30,22,797,797,797,797,4
20130901|2013-05-22 04:00,22,796.25,796.25,796.25,796.25,3
20130901|2013-05-22 05:00,22,796.5,796.5,796.5,796.5,1
20130901|2013-05-22 05:30,22,797,797.25,797,797.25,2
20130901|2013-05-22 06:30,22,797.5,797.5,797.5,797.5,16
20130901|2013-05-22 07:00,22,797,797,797,797,1
20130901|2013-05-22 07:30,22,797,798.5,797,798.5,4
20130901|2013-05-22 08:30,22,797.5,803,797,802,205
20130901|2013-05-22 09:00,22,801.75,801.75,797,797.25,130
20130901|2013-05-22 09:30,22,797.75,799.5,796.75,798.5,147
20130901|2013-05-22 10:00,22,798.5,800.25,797.75,797.75,90
20130901|2013-05-22 10:30,22,799.75,801,799.75,800.5,43
20130901|2013-05-22 11:00,22,800.75,801.25,800,800,34
20130901|2013-05-22 11:30,22,800.25,800.25,799.25,799.25,26
20130901|2013-05-22 12:00,22,799,802,799,799.25,26
20130901|2013-05-22 12:30,22,799.25,801.75,799.25,801.75,84
20130901|2013-05-22 13:00,22,800,801,795.75,797,186
20130901|2013-05-22 19:00,23,797,797,797,797,2
20130901|2013-05-22 19:30,23,797.75,797.75,797.75,797.75,3
20130901|2013-05-22 20:00,23,797.75,797.75,797.75,797.75,1
20130901|2013-05-22 20:30,23,798,798.5,798,798.5,5
20130901|2013-05-23 02:00,23,800.5,800.5,800.5,800.5,1
20130901|2013-05-23 02:30,23,803,803,803,803,3
20130901|2013-05-23 03:30,23,800.25,800.25,800,800,2
20130901|2013-05-23 04:30,23,799.75,799.75,798.25,798.25,6
20130901|2013-05-23 06:00,23,799,799,799,799,1
20130901|2013-05-23 06:30,23,799,799,799,799,3
20130901|2013-05-23 07:30,23,799.75,799.75,799,799,16
20130901|2013-05-23 08:30,23,801.5,807,800,802,138
20130901|2013-05-23 09:00,23,802.5,805,801.5,804.25,97
20130901|2013-05-23 09:30,23,804,805.75,804,805.25,132
20130901|2013-05-23 10:00,23,805.5,807,805,807,66
20130901|2013-05-23 10:30,23,805.5,806.25,805,805.25,154
20130901|2013-05-23 11:00,23,805.25,805.5,804.5,805.5,229
20130901|2013-05-23 11:30,23,805.5,806.75,804.75,806.75,76
20130901|2013-05-23 12:00,23,806.75,813.5,806.5,811.25,166
20130901|2013-05-23 12:30,23,812.25,812.25,809.5,809.5,55
20130901|2013-05-23 13:00,23,809.5,809.5,804,804.25,202
20130901|2013-05-23 19:00,24,805,805,805,805,3
20130901|2013-05-23 19:30,24,805,805.5,805,805.5,4
20130901|2013-05-23 21:30,24,804.5,804.5,804.5,804.5,2
20130901|2013-05-24 01:00,24,804.5,804.5,804.5,804.5,2
20130901|2013-05-24 01:30,24,804.5,804.5,804.5,804.5,1
20130901|2013-05-24 03:30,24,804.75,806,804.75,806,2
20130901|2013-05-24 08:30,24,805.5,806,799.75,800.25,386
20130901|2013-05-24 09:00,24,800,802,800,800.75,108
20130901|2013-05-24 09:30,24,800.75,801.5,800.5,801,54
20130901|2013-05-24 10:00,24,800.75,802,800.75,801,169
20130901|2013-05-24 10:30,24,801.75,802,801.25,801.75,83
20130901|2013-05-24 11:00,24,801.75,801.75,800.5,800.5,119
20130901|2013-05-24 11:30,24,800.5,800.75,800,800.5,53
20130901|2013-05-24 12:00,24,800.5,801.5,800.5,800.75,39
20130901|2013-05-24 12:30,24,801.25,801.75,800.5,801.75,46
20130901|2013-05-24 13:00,24,800.75,801,798.5,799,225
20130901|2013-05-27 19:00,28,798.75,799.25,797.25,797.25,8
20130901|2013-05-27 20:30,28,797.25,797.25,797.25,797.25,1
20130901|2013-05-27 21:30,28,797.5,797.5,797.5,797.5,5
20130901|2013-05-27 22:00,28,799.25,799.25,799,799,6
20130901|2013-05-28 03:00,28,799.5,799.5,799.5,799.5,10
20130901|2013-05-28 03:30,28,799.5,799.5,799.25,799.25,8
20130901|2013-05-28 04:30,28,799,799,799,799,6
20130901|2013-05-28 07:00,28,799,799,799,799,4
20130901|2013-05-28 07:30,28,799,799,799,799,2
20130901|2013-05-28 08:30,28,799,803.75,799,803.25,166
20130901|2013-05-28 09:00,28,805.25,808,805.25,806.5,70
20130901|2013-05-28 09:30,28,805.5,805.5,800.25,802.75,134
20130901|2013-05-28 10:00,28,802.75,803.25,799.25,800,98
20130901|2013-05-28 10:30,28,799.5,799.5,794,796,281
20130901|2013-05-28 11:00,28,796,797,795.25,796.5,191
20130901|2013-05-28 11:30,28,798.25,801.25,797.75,800.25,124
20130901|2013-05-28 12:00,28,800.25,800.25,799,799.5,33
20130901|2013-05-28 12:30,28,799,799.5,798.75,798.75,32
20130901|2013-05-28 13:00,28,798.5,799.75,797.75,799,66
20130901|2013-05-28 19:00,29,799,799.75,799,799,17
20130901|2013-05-28 21:00,29,799.25,799.5,799.25,799.5,3
20130901|2013-05-28 21:30,29,799.5,799.5,799.5,799.5,5
20130901|2013-05-28 23:30,29,799,799,799,799,2
20130901|2013-05-29 01:00,29,799,799,799,799,3
20130901|2013-05-29 02:00,29,798.5,798.75,798.5,798.75,5
20130901|2013-05-29 02:30,29,798.5,798.5,798.5,798.5,3
20130901|2013-05-29 03:00,29,798.25,798.25,798.25,798.25,3
20130901|2013-05-29 03:30,29,798.25,798.25,798,798,8
20130901|2013-05-29 04:30,29,798.5,798.5,798.5,798.5,1
20130901|2013-05-29 06:30,29,798.75,799,798.75,799,2
20130901|2013-05-29 07:00,29,799,799.75,799,799.75,17
20130901|2013-05-29 07:30,29,799,799,799,799,4
20130901|2013-05-29 08:30,29,799,801.5,799,801.5,216
20130901|2013-05-29 09:00,29,801.5,803,800,803,87
20130901|2013-05-29 09:30,29,804,804,799.75,803.25,108
20130901|2013-05-29 10:00,29,803.5,804.25,800.25,800.75,96
20130901|2013-05-29 10:30,29,800.75,803,800.75,802.25,214
20130901|2013-05-29 11:00,29,802.5,802.75,801,802.75,83
20130901|2013-05-29 11:30,29,804.5,806,804.25,804.5,43
20130901|2013-05-29 12:00,29,805.75,807.75,805.5,805.5,101
20130901|2013-05-29 12:30,29,806.25,807,804,804,35
20130901|2013-05-29 13:00,29,804.25,806.25,802.25,802.25,116
20130901|2013-05-29 19:00,30,801,801,801,801,10
20130901|2013-05-29 20:30,30,801.25,801.25,801,801,23
20130901|2013-05-30 02:00,30,803,803,803,803,1
20130901|2013-05-30 02:30,30,803.25,803.25,803.25,803.25,1
20130901|2013-05-30 03:00,30,804.75,804.75,804.75,804.75,4
20130901|2013-05-30 03:30,30,804,804,803.75,803.75,2
20130901|2013-05-30 04:00,30,803.5,803.5,803.5,803.5,1
20130901|2013-05-30 04:30,30,804.25,805.75,804.25,805.75,10
20130901|2013-05-30 06:30,30,803.5,803.5,803.5,803.5,13
20130901|2013-05-30 07:00,30,803.25,803.25,802.75,803,19
20130901|2013-05-30 07:30,30,803,804,803,804,17
20130901|2013-05-30 08:30,30,804.75,805.75,801.5,801.5,125
20130901|2013-05-30 09:00,30,802,802.75,801.25,801.5,120
20130901|2013-05-30 09:30,30,801.5,802.5,801,801.75,75
20130901|2013-05-30 10:00,30,801.75,802.75,800,800,219
20130901|2013-05-30 10:30,30,800,800,797.5,798,209
20130901|2013-05-30 11:00,30,798.25,800.25,798.25,799.75,67
20130901|2013-05-30 11:30,30,801.75,803.75,801.75,802.5,94
20130901|2013-05-30 12:00,30,802.75,803.75,802,803.5,81
20130901|2013-05-30 12:30,30,803.5,806,803.5,806,106
20130901|2013-05-30 13:00,30,806,806.75,803.75,803.75,160
20130901|2013-05-30 19:00,31,804,804.5,804,804.5,2
20130901|2013-05-30 19:30,31,803.5,803.5,803.5,803.5,10
20130901|2013-05-30 20:00,31,803.75,803.75,803.75,803.75,20
20130901|2013-05-30 20:30,31,802.75,802.75,802.75,802.75,1
20130901|2013-05-30 21:00,31,803.75,803.75,803.75,803.75,2
20130901|2013-05-30 21:30,31,803.75,803.75,803.75,803.75,2
20130901|2013-05-31 00:00,31,803.75,804,803.75,804,7
20130901|2013-05-31 06:00,31,802.25,802.25,802.25,802.25,1
20130901|2013-05-31 06:30,31,801,802.25,801,802.25,21
20130901|2013-05-31 07:00,31,802.25,802.25,802.25,802.25,4
20130901|2013-05-31 07:30,31,802.25,802.25,802.25,802.25,6
20130901|2013-05-31 08:30,31,802.25,803.75,801.25,802.25,77
20130901|2013-05-31 09:00,31,802,803,801.5,802.75,233
20130901|2013-05-31 09:30,31,802,806.5,802,806.5,196
20130901|2013-05-31 10:00,31,806.5,809.5,806.25,806.5,163
20130901|2013-05-31 10:30,31,806.25,812.25,806.25,810.75,99
20130901|2013-05-31 11:00,31,810.75,811.25,809.75,809.75,49
20130901|2013-05-31 11:30,31,811,811.25,809.5,809.5,14
20130901|2013-05-31 12:00,31,809.5,809.5,807,808.75,126
20130901|2013-05-31 12:30,31,809,813.25,809,812,79
20130901|2013-05-31 13:00,31,811.5,811.5,806.75,809.25,355
20130901|2013-06-02 19:00,3,805.25,812,805.25,811.75,8
20130901|2013-06-02 19:30,3,812,812,811,811,3
20130901|2013-06-02 21:00,3,812.75,813.5,812.75,813.5,11
20130901|2013-06-02 21:30,3,813.5,814.5,813.5,814.5,9
20130901|2013-06-02 22:00,3,814,815,814,815,21
20130901|2013-06-02 23:30,3,815.25,815.25,815.25,815.25,1
20130901|2013-06-03 01:30,3,816,816,816,816,4
20130901|2013-06-03 02:30,3,815.25,815.25,814.75,814.75,7
20130901|2013-06-03 04:30,3,815.25,815.25,815.25,815.25,1
20130901|2013-06-03 05:00,3,815.75,816,815.75,816,3
20130901|2013-06-03 06:00,3,817,817.5,817,817.5,5
20130901|2013-06-03 06:30,3,816.5,817.25,816.5,817,4
20130901|2013-06-03 07:00,3,817.25,817.25,817,817,2
20130901|2013-06-03 07:30,3,816.25,816.5,816,816.5,9
20130901|2013-06-03 08:30,3,815.5,816,811.25,814.75,129
20130901|2013-06-03 09:00,3,815.75,816.75,814.75,815.25,79
20130901|2013-06-03 09:30,3,815.25,815.25,801.75,802.25,160
20130901|2013-06-03 10:00,3,802,805.75,800.75,805.75,81
20130901|2013-06-03 10:30,3,804,808.25,803,808.25,74
20130901|2013-06-03 11:00,3,808.25,812,806.75,812,58
20130901|2013-06-03 11:30,3,812.25,816.25,812.25,814.75,73
20130901|2013-06-03 12:00,3,814.75,815,814,814.25,44
20130901|2013-06-03 12:30,3,814.25,815.25,813.25,814,73
20130901|2013-06-03 13:00,3,814.5,816,811,811.25,157
20130901|2013-06-03 19:00,4,813,813.25,812.5,812.5,11
20130901|2013-06-03 20:00,4,812.5,812.5,812.5,812.5,7
20130901|2013-06-03 20:30,4,812.5,812.5,812.5,812.5,13
20130901|2013-06-03 21:00,4,812.5,812.5,811.5,811.5,19
20130901|2013-06-03 21:30,4,812,812,812,812,2
20130901|2013-06-03 22:00,4,812,812,812,812,5
20130901|2013-06-03 22:30,4,811.5,811.5,811.5,811.5,4
20130901|2013-06-04 02:30,4,811.5,811.5,811.5,811.5,10
20130901|2013-06-04 07:00,4,811,812,811,812,5
20130901|2013-06-04 08:30,4,810,812.75,809.75,812.5,118
20130901|2013-06-04 09:00,4,811.75,812.25,809,811.5,70
20130901|2013-06-04 09:30,4,811.25,815.75,811.25,815.75,33
20130901|2013-06-04 10:00,4,814.75,816.75,813.5,816,35
20130901|2013-06-04 10:30,4,814.25,814.5,812.75,812.75,105
20130901|2013-06-04 11:00,4,814,814,813,813.5,17
20130901|2013-06-04 11:30,4,813.75,813.75,812.5,812.75,193
20130901|2013-06-04 12:00,4,812.5,813.75,812.25,813.5,96
20130901|2013-06-04 12:30,4,813.75,814,810.5,810.5,433
20130901|2013-06-04 13:00,4,809,811,808.5,810.5,135
20130901|2013-06-04 19:00,5,810.25,810.5,810.25,810.5,6
20130901|2013-06-04 19:30,5,810.5,810.5,810,810,3
20130901|2013-06-04 20:00,5,810.75,810.75,810.75,810.75,1
20130901|2013-06-04 21:30,5,811,811,811,811,1
20130901|2013-06-05 00:00,5,811.25,811.25,811.25,811.25,1
20130901|2013-06-05 03:00,5,810,810,810,810,2
20130901|2013-06-05 03:30,5,809.5,809.75,809,809,15
20130901|2013-06-05 07:00,5,809.5,810,809.5,810,12
20130901|2013-06-05 07:30,5,810,810.75,810,810.75,7
20130901|2013-06-05 08:30,5,810.5,811,807,808.5,105
20130901|2013-06-05 09:00,5,808.5,810.25,807,807.25,52
20130901|2013-06-05 09:30,5,807.25,808.5,807,807.75,308
20130901|2013-06-05 10:00,5,807.5,807.5,805,805,158
20130901|2013-06-05 10:30,5,805,806.5,805,806.25,37
20130901|2013-06-05 11:00,5,807,807,806,806.25,20
20130901|2013-06-05 11:30,5,806.25,806.25,804.25,805.5,133
20130901|2013-06-05 12:00,5,805,805.5,802.5,803.75,178
20130901|2013-06-05 12:30,5,803,804,802.5,804,68
20130901|2013-06-05 13:00,5,803,805.25,802,804.75,206
20130901|2013-06-05 19:00,6,803.75,803.75,802.5,802.5,8
20130901|2013-06-05 19:30,6,802.75,802.75,802.5,802.5,7
20130901|2013-06-06 03:30,6,804.5,804.5,804.5,804.5,7
20130901|2013-06-06 04:00,6,804.5,804.75,804.5,804.5,3
20130901|2013-06-06 04:30,6,804.5,804.5,804.5,804.5,47
20130901|2013-06-06 05:00,6,804.5,804.5,804.5,804.5,16
20130901|2013-06-06 07:00,6,804.75,807,804.75,807,13
20130901|2013-06-06 07:30,6,807,807,805,805,4
20130901|2013-06-06 08:30,6,804.5,807.75,803.5,805.75,183
20130901|2013-06-06 09:00,6,805.75,807.75,805.75,806.75,104
20130901|2013-06-06 09:30,6,807,807.25,805.25,806.25,132
20130901|2013-06-06 10:00,6,806.5,807.5,804.25,807.25,275
20130901|2013-06-06 10:30,6,807.5,808,806,806.25,190
20130901|2013-06-06 11:00,6,806.25,807.25,804,804,35
20130901|2013-06-06 11:30,6,803,804.5,803,803.5,110
20130901|2013-06-06 12:00,6,803,803,802,802.5,102
20130901|2013-06-06 12:30,6,802.5,805.25,802.5,804.75,102
20130901|2013-06-06 13:00,6,804.75,805.75,803,803.75,216
20130901|2013-06-06 19:00,7,805,805.25,805,805.25,4
20130901|2013-06-07 02:00,7,806,806.25,806,806.25,3
20130901|2013-06-07 02:30,7,806.25,807.25,806.25,807.25,7
20130901|2013-06-07 04:00,7,807.25,808,807.25,808,7
20130901|2013-06-07 05:00,7,807.75,807.75,807.75,807.75,1
20130901|2013-06-07 05:30,7,808,808,808,808,1
20130901|2013-06-07 07:00,7,810,812.5,810,812.5,8
20130901|2013-06-07 08:30,7,811.25,811.25,808.75,809,202
20130901|2013-06-07 09:00,7,808.75,809,806.25,806.75,251
20130901|2013-06-07 09:30,7,806.75,807.5,804.5,804.5,124
20130901|2013-06-07 10:00,7,805,806.75,803.75,806.75,55
20130901|2013-06-07 10:30,7,805,808.25,805,807.5,91
20130901|2013-06-07 11:00,7,809,809,806.75,808.25,192
20130901|2013-06-07 11:30,7,808.25,808.5,808.25,808.5,34
20130901|2013-06-07 12:00,7,807.75,808.25,806.75,807,104
20130901|2013-06-07 12:30,7,807,808.25,806,806.25,118
20130901|2013-06-07 13:00,7,806.25,807,805,806.25,393
20130901|2013-06-09 21:00,10,805,805,805,805,1
20130901|2013-06-09 21:30,10,803.5,803.5,803.5,803.5,1
20130901|2013-06-10 05:30,10,803.5,803.5,803.5,803.5,5
20130901|2013-06-10 06:00,10,803.5,803.5,803.5,803.5,1
20130901|2013-06-10 06:30,10,803,803,802.75,802.75,4
20130901|2013-06-10 07:30,10,802.5,802.5,802,802.25,31
20130901|2013-06-10 08:30,10,802.75,805.25,801.25,803,360
20130901|2013-06-10 09:00,10,802.75,803.75,801,801,203
20130901|2013-06-10 09:30,10,800.75,800.75,798.25,799,255
20130901|2013-06-10 10:00,10,798.5,802,797.75,799.5,319
20130901|2013-06-10 10:30,10,799.75,800.25,798.75,799,228
20130901|2013-06-10 11:00,10,799.5,800,798.75,800,262
20130901|2013-06-10 11:30,10,799.75,802.5,799.75,802.5,97
20130901|2013-06-10 12:00,10,802,802.5,800.75,801,66
20130901|2013-06-10 12:30,10,801,801.5,799.75,800,133
20130901|2013-06-10 13:00,10,799.25,799.75,798,798,334
20130901|2013-06-10 19:00,11,799.25,799.5,798,798,33
20130901|2013-06-10 20:00,11,797,797.25,797,797.25,6
20130901|2013-06-10 20:30,11,796.75,796.75,796.5,796.5,4
20130901|2013-06-10 21:00,11,796.25,797.75,796.25,796.75,17
20130901|2013-06-10 21:30,11,796.5,796.5,796.5,796.5,1
20130901|2013-06-10 22:00,11,796.25,796.25,796.25,796.25,1
20130901|2013-06-10 23:00,11,796,796,796,796,5
20130901|2013-06-11 00:00,11,795.75,795.75,795.75,795.75,2
20130901|2013-06-11 01:30,11,795.75,795.75,795.75,795.75,1
20130901|2013-06-11 03:00,11,796,796,796,796,3
20130901|2013-06-11 03:30,11,796,796,796,796,1
20130901|2013-06-11 04:00,11,796,796.25,796,796.25,5
20130901|2013-06-11 04:30,11,796.25,796.25,796.25,796.25,7
20130901|2013-06-11 05:30,11,797.5,797.75,797.5,797.75,2
20130901|2013-06-11 06:00,11,797.75,797.75,797.75,797.75,1
20130901|2013-06-11 07:00,11,797,797,797,797,3
20130901|2013-06-11 08:30,11,798,801.25,798,800.25,353
20130901|2013-06-11 09:00,11,799.75,800,798.25,799,91
20130901|2013-06-11 09:30,11,799.5,801.5,799.25,800.75,225
20130901|2013-06-11 10:00,11,801.25,801.75,801,801,12
20130901|2013-06-11 11:30,11,801.5,802.25,801.25,802,28
20130901|2013-06-11 12:00,11,801.5,801.75,798.75,799,88
20130901|2013-06-11 12:30,11,799,801.25,799,800.75,216
20130901|2013-06-11 13:00,11,801,802,799,799.25,260
20130901|2013-06-11 19:00,12,800,800,796.75,798,22
20130901|2013-06-11 21:30,12,797.25,797.25,797.25,797.25,2
20130901|2013-06-11 23:30,12,797,797,797,797,1
20130901|2013-06-12 00:30,12,797,797,797,797,2
20130901|2013-06-12 01:00,12,797,797,797,797,1
20130901|2013-06-12 01:30,12,797,797,797,797,4
20130901|2013-06-12 02:30,12,798,798,798,798,3
20130901|2013-06-12 03:00,12,798,799,798,799,6
20130901|2013-06-12 03:30,12,798,798,797.5,797.5,3
20130901|2013-06-12 04:00,12,798.25,798.25,798.25,798.25,1
20130901|2013-06-12 06:30,12,797.75,797.75,797.5,797.5,2
20130901|2013-06-12 07:00,12,798,798,798,798,1
20130901|2013-06-12 07:30,12,798,799.25,798,799.25,11
20130901|2013-06-12 08:30,12,800,800,797,797.75,260
20130901|2013-06-12 09:00,12,797.75,799.75,797.5,798.75,55
20130901|2013-06-12 09:30,12,798.5,799.5,795.25,796.75,547
20130901|2013-06-12 10:00,12,796.5,797.5,794.75,794.75,192
20130901|2013-06-12 10:30,12,795,795.25,793,794,375
20130901|2013-06-12 11:00,12,794,796.25,792.5,793.5,209
20130901|2013-06-12 11:30,12,792.75,795.25,792.5,794,129
20130901|2013-06-12 12:00,12,794.5,794.5,792.75,793,372
20130901|2013-06-12 12:30,12,792.5,793.75,791.75,792,293
20130901|2013-06-12 13:00,12,792,792,789.25,790,593
20130901|2013-06-12 19:00,13,788.25,789.25,788.25,788.75,19
20130901|2013-06-12 19:30,13,788.75,788.75,788.75,788.75,5
20130901|2013-06-12 20:00,13,788.5,788.5,788.5,788.5,5
20130901|2013-06-12 20:30,13,788.5,788.5,788,788,30
20130901|2013-06-12 22:00,13,788,788,788,788,3
20130901|2013-06-12 22:30,13,788.5,788.5,788.5,788.5,1
20130901|2013-06-12 23:30,13,788,788,788,788,4
20130901|2013-06-13 02:00,13,788.5,790.5,788,790.5,60
20130901|2013-06-13 02:30,13,791.25,791.25,790.5,790.5,6
20130901|2013-06-13 03:00,13,790.5,790.5,790.5,790.5,1
20130901|2013-06-13 03:30,13,790.5,792.25,790.5,792.25,29
20130901|2013-06-13 04:00,13,791.25,791.25,791.25,791.25,3
20130901|2013-06-13 04:30,13,792.75,792.75,792.75,792.75,2
20130901|2013-06-13 05:30,13,791.75,792,791.75,792,11
20130901|2013-06-13 06:00,13,791.5,791.5,791.5,791.5,1
20130901|2013-06-13 06:30,13,791.5,792.75,791.5,792.75,6
20130901|2013-06-13 07:00,13,792.75,792.75,791.5,791.5,9
20130901|2013-06-13 07:30,13,792.25,792.75,792.25,792.75,4
20130901|2013-06-13 08:30,13,792.25,794,791.75,793.25,317
20130901|2013-06-13 09:00,13,793.5,794,792.5,792.75,193
20130901|2013-06-13 09:30,13,793,793.25,791.5,792.75,428
20130901|2013-06-13 10:00,13,792.25,793.75,792,793.5,260
20130901|2013-06-13 10:30,13,793,793,790,790,556
20130901|2013-06-13 11:00,13,790.5,793,790.5,792,125
20130901|2013-06-13 11:30,13,792.25,793.5,792,793.25,168
20130901|2013-06-13 12:00,13,793,794.75,792,794.25,362
20130901|2013-06-13 12:30,13,794.25,798.75,794.25,795.75,580
20130901|2013-06-13 13:00,13,795.75,799.5,793.75,794,514
20130901|2013-06-13 19:00,14,795,795,794,794,16
20130901|2013-06-13 19:30,14,794,794,793.75,793.75,17
20130901|2013-06-13 20:30,14,793.75,793.75,793.75,793.75,3
20130901|2013-06-13 21:00,14,793.75,793.75,793.75,793.75,6
20130901|2013-06-14 00:30,14,794.5,794.5,794.5,794.5,1
20130901|2013-06-14 05:00,14,793.75,793.75,793.75,793.75,18
20130901|2013-06-14 06:00,14,793.75,794,793.75,794,5
20130901|2013-06-14 06:30,14,793.75,793.75,793.5,793.5,2
20130901|2013-06-14 07:00,14,794.5,794.75,794.5,794.75,5
20130901|2013-06-14 07:30,14,794.25,794.25,794,794.25,39
20130901|2013-06-14 08:30,14,794.75,795,790.25,790.5,364
20130901|2013-06-14 09:00,14,790.5,791,789.75,790.25,412
20130901|2013-06-14 09:30,14,790.25,790.75,787.5,787.75,547
20130901|2013-06-14 10:00,14,788.25,789.25,787.75,788.5,101
20130901|2013-06-14 10:30,14,788.25,788.75,788,788,219
20130901|2013-06-14 11:00,14,788.5,789,788,788,43
20130901|2013-06-14 11:30,14,788.25,789.25,787.5,788.75,171
20130901|2013-06-14 12:00,14,788.5,788.75,783.75,784.75,263
20130901|2013-06-14 12:30,14,785,788,784.5,786,208
20130901|2013-06-14 13:00,14,786,786.25,784.5,784.75,339
20130901|2013-06-16 19:00,17,783.5,785.25,783.25,783.75,65
20130901|2013-06-16 19:30,17,783.5,783.5,783.5,783.5,7
20130901|2013-06-16 20:30,17,783.5,783.75,783.25,783.5,10
20130901|2013-06-16 21:30,17,782.75,782.75,782.75,782.75,4
20130901|2013-06-16 22:00,17,782.75,782.75,782.75,782.75,1
20130901|2013-06-16 23:00,17,782.75,782.75,782.75,782.75,1
20130901|2013-06-16 23:30,17,782.25,782.25,782.25,782.25,3
20130901|2013-06-17 00:00,17,782.75,782.75,782.5,782.5,14
20130901|2013-06-17 01:00,17,782.5,782.5,781.75,781.75,18
20130901|2013-06-17 02:00,17,782.25,782.25,782.25,782.25,1
20130901|2013-06-17 02:30,17,782,782,782,782,1
20130901|2013-06-17 03:00,17,781.75,782,781.75,782,3
20130901|2013-06-17 03:30,17,782,782,782,782,7
20130901|2013-06-17 04:00,17,782,782,781.25,781.5,15
20130901|2013-06-17 04:30,17,782,782,781.5,781.5,5
20130901|2013-06-17 06:00,17,781.75,781.75,781.75,781.75,5
20130901|2013-06-17 06:30,17,781.75,782,781.75,782,12
20130901|2013-06-17 07:00,17,781,781.25,780.75,781.25,7
20130901|2013-06-17 07:30,17,780.75,781,780.75,781,3
20130901|2013-06-17 08:30,17,781.25,785.5,781.25,785.25,170
20130901|2013-06-17 09:00,17,786,786.75,784.75,786,92
20130901|2013-06-17 09:30,17,785.5,790.75,784,788.25,214
20130901|2013-06-17 10:00,17,788.5,790.5,787.75,787.75,227
20130901|2013-06-17 10:30,17,788.5,788.5,787,787.75,113
20130901|2013-06-17 11:00,17,788.25,788.25,786,786.5,113
20130901|2013-06-17 11:30,17,786.5,788,785.5,786,305
20130901|2013-06-17 12:00,17,786.25,786.25,785,785.75,177
20130901|2013-06-17 12:30,17,785.75,785.75,782.25,784,434
20130901|2013-06-17 13:00,17,783.75,784.5,780.5,784.25,266
20130901|2013-06-17 19:00,18,781,783.25,781,782.5,56
20130901|2013-06-17 19:30,18,782.5,783,781.75,782.5,46
20130901|2013-06-17 20:00,18,782.25,784,782,784,21
20130901|2013-06-17 20:30,18,784,784,784,784,8
20130901|2013-06-17 21:30,18,784.25,784.25,784.25,784.25,1
20130901|2013-06-18 01:00,18,784.25,784.25,784,784,2
20130901|2013-06-18 02:00,18,783.5,784,783.25,784,12
20130901|2013-06-18 02:30,18,784,784,784,784,7
20130901|2013-06-18 03:00,18,784.25,785,784.25,784.75,8
20130901|2013-06-18 04:00,18,785,785.25,784.75,784.75,7
20130901|2013-06-18 04:30,18,785.5,785.5,785.25,785.25,7
20130901|2013-06-18 05:30,18,786,786,786,786,9
20130901|2013-06-18 06:00,18,786,786,786,786,1
20130901|2013-06-18 06:30,18,786,787,786,787,22
20130901|2013-06-18 07:00,18,786,786.5,786,786,17
20130901|2013-06-18 07:30,18,784.75,784.75,784.75,784.75,4
20130901|2013-06-18 08:30,18,784.25,785,783,783.75,122
20130901|2013-06-18 09:00,18,784,785,782.75,784.75,137
20130901|2013-06-18 09:30,18,784.25,787.75,784.25,786.25,297
20130901|2013-06-18 10:00,18,786.5,787,784,784.25,202
20130901|2013-06-18 10:30,18,784,784.25,781.25,781.5,267
20130901|2013-06-18 11:00,18,781.5,782.75,781.25,781.75,87
20130901|2013-06-18 11:30,18,782,783,781,782.25,216
20130901|2013-06-18 12:00,18,781.5,781.75,780,780.75,298
20130901|2013-06-18 12:30,18,781,781.75,780.25,780.5,183
20130901|2013-06-18 13:00,18,780.5,782,779.75,780.25,330
20130901|2013-06-18 19:00,19,780.5,780.5,780,780,39
20130901|2013-06-18 19:30,19,780,780,779.25,779.25,20
20130901|2013-06-18 20:30,19,779.25,779.25,779.25,779.25,4
20130901|2013-06-18 22:30,19,779.5,780,779.5,780,3
20130901|2013-06-19 00:00,19,780.5,780.5,780.5,780.5,1
20130901|2013-06-19 00:30,19,780.75,780.75,780.75,780.75,1
20130901|2013-06-19 01:30,19,781.5,781.5,781.5,781.5,26
20130901|2013-06-19 02:00,19,781,781.25,781,781.25,4
20130901|2013-06-19 03:00,19,781.25,782,781.25,782,2
20130901|2013-06-19 05:00,19,782,782,782,782,2
20130901|2013-06-19 05:30,19,781.75,781.75,781.75,781.75,2
20130901|2013-06-19 06:00,19,781.5,781.5,781.5,781.5,15
20130901|2013-06-19 06:30,19,781.5,781.5,781.5,781.5,1
20130901|2013-06-19 07:00,19,781.75,781.75,781.5,781.5,6
20130901|2013-06-19 07:30,19,781.5,781.5,781.5,781.5,8
20130901|2013-06-19 08:30,19,782,783.25,780.5,783,249
20130901|2013-06-19 09:00,19,783.75,788.25,783.75,787,110
20130901|2013-06-19 09:30,19,787.25,792.75,787.25,792,258
20130901|2013-06-19 10:00,19,792,794,791,791.75,253
20130901|2013-06-19 10:30,19,792,792.25,790,791.5,149
20130901|2013-06-19 11:00,19,791.75,794.75,790.5,794.25,236
20130901|2013-06-19 11:30,19,794.75,795.75,791.5,792.75,272
20130901|2013-06-19 12:00,19,793.25,794.75,792.75,794.25,107
20130901|2013-06-19 12:30,19,794,799.75,794,797,300
20130901|2013-06-19 13:00,19,796.5,796.5,792.25,792.5,423
20130901|2013-06-19 19:00,20,794,794,792.5,793,17
20130901|2013-06-19 19:30,20,791.25,792.25,791,791.5,11
20130901|2013-06-19 20:00,20,791.25,791.25,791.25,791.25,1
20130901|2013-06-19 20:30,20,791.25,791.25,791,791,10
20130901|2013-06-19 22:30,20,791,791,791,791,1
20130901|2013-06-19 23:30,20,792,793.25,792,792.75,27
20130901|2013-06-20 00:00,20,792.75,792.75,792.75,792.75,4
20130901|2013-06-20 01:30,20,792,792,792,792,150
20130901|2013-06-20 02:00,20,791.25,791.25,791,791,22
20130901|2013-06-20 02:30,20,791,791.5,791,791.5,5
20130901|2013-06-20 03:00,20,791.5,791.5,791.5,791.5,20
20130901|2013-06-20 04:00,20,791.5,791.5,790.5,790.5,43
20130901|2013-06-20 04:30,20,790.5,790.5,790.5,790.5,1
20130901|2013-06-20 05:00,20,791.25,791.5,791.25,791.5,10
20130901|2013-06-20 05:30,20,791,791,790.5,790.5,8
20130901|2013-06-20 06:00,20,790.5,792.5,790,790,45
20130901|2013-06-20 06:30,20,792,792,792,792,2
20130901|2013-06-20 07:30,20,790.75,791.5,790.5,791.5,9
20130901|2013-06-20 08:30,20,788.75,793.5,788.75,792.5,286
20130901|2013-06-20 09:00,20,792.5,793.5,791.5,791.5,137
20130901|2013-06-20 09:30,20,792,794.25,791.25,793.75,311
20130901|2013-06-20 10:00,20,793.75,794.75,793.5,793.5,202
20130901|2013-06-20 10:30,20,793.5,795,793,793.25,104
20130901|2013-06-20 11:00,20,793.75,796.25,793.75,795,274
20130901|2013-06-20 11:30,20,795,797.75,794.75,796.5,200
20130901|2013-06-20 12:00,20,796.5,798.5,794,797,387
20130901|2013-06-20 12:30,20,796.5,797.5,794,796.25,370
20130901|2013-06-20 13:00,20,796.5,798.75,792.5,794,397
20130901|2013-06-20 19:00,21,794,794,792,792,21
20130901|2013-06-20 21:30,21,794,794,794,794,2
20130901|2013-06-20 22:30,21,793,793,793,793,2
20130901|2013-06-20 23:00,21,794.75,795,794.25,794.25,6
20130901|2013-06-21 00:30,21,792.25,792.25,792,792,7
20130901|2013-06-21 03:00,21,792.5,792.5,792.5,792.5,1
20130901|2013-06-21 03:30,21,792.75,793.25,792.75,793.25,3
20130901|2013-06-21 04:00,21,793.25,793.25,793,793,2
20130901|2013-06-21 04:30,21,793.5,793.5,793.5,793.5,1
20130901|2013-06-21 05:30,21,793,793,793,793,2
20130901|2013-06-21 06:00,21,793.25,793.25,793.25,793.25,1
20130901|2013-06-21 06:30,21,792.75,792.75,792.75,792.75,1
20130901|2013-06-21 07:30,21,793.75,793.75,792.5,793.75,15
20130901|2013-06-21 08:30,21,793.75,798,792.25,797,175
20130901|2013-06-21 09:00,21,796,796.5,794.25,794.5,24
20130901|2013-06-21 09:30,21,794.75,795.75,794.25,795.75,202
20130901|2013-06-21 10:00,21,795.25,796.5,794.75,795,292
20130901|2013-06-21 10:30,21,795.25,795.5,794,794.25,136
20130901|2013-06-21 11:00,21,794.5,796,794.25,795.75,258
20130901|2013-06-21 11:30,21,795.75,796,793.25,793.75,209
20130901|2013-06-21 12:00,21,794,795.5,794,794.75,202
20130901|2013-06-21 12:30,21,795.25,796.25,794.25,795.5,165
20130901|2013-06-21 13:00,21,795.5,795.5,791,791.25,326
20130901|2013-06-23 19:00,24,791,791,790,790,69
20130901|2013-06-23 20:00,24,790.25,790.25,790.25,790.25,1
20130901|2013-06-23 22:30,24,790.75,790.75,790.75,790.75,5
20130901|2013-06-24 02:00,24,790.5,790.5,789.75,789.75,7
20130901|2013-06-24 02:30,24,789.25,789.25,789.25,789.25,10
20130901|2013-06-24 03:00,24,789.25,789.25,789.25,789.25,3
20130901|2013-06-24 05:00,24,790.25,790.25,790.25,790.25,5
20130901|2013-06-24 05:30,24,789.5,789.5,789.5,789.5,2
20130901|2013-06-24 06:00,24,790,790,790,790,5
20130901|2013-06-24 06:30,24,789.75,790,789.5,790,14
20130901|2013-06-24 07:00,24,790,790,789,789.25,26
20130901|2013-06-24 07:30,24,789.25,789.25,789.25,789.25,6
20130901|2013-06-24 08:30,24,790,790,785.25,785.25,513
20130901|2013-06-24 09:00,24,786.25,788.75,785.25,787.5,184
20130901|2013-06-24 09:30,24,787.5,787.5,785.25,786.75,461
20130901|2013-06-24 10:00,24,785.75,786.5,785,786,279
20130901|2013-06-24 10:30,24,786.5,787,786,786.25,167
20130901|2013-06-24 11:00,24,786.25,787.25,785.5,786,232
20130901|2013-06-24 11:30,24,786,789.75,784.5,788.25,299
20130901|2013-06-24 12:00,24,788.75,791.25,788.5,790.25,234
20130901|2013-06-24 12:30,24,790.5,790.5,788,788,128
20130901|2013-06-24 13:00,24,788.75,789.75,784,784.5,406
20130901|2013-06-24 19:00,25,785,785.25,784,785,28
20130901|2013-06-24 19:30,25,785.25,785.25,785.25,785.25,10
20130901|2013-06-24 20:00,25,784.25,784.25,784.25,784.25,1
20130901|2013-06-24 21:00,25,784.5,784.5,784.5,784.5,25
20130901|2013-06-24 21:30,25,785.25,786,785.25,786,9
20130901|2013-06-24 22:30,25,786,786,786,786,3
20130901|2013-06-24 23:00,25,786,786,786,786,1
20130901|2013-06-24 23:30,25,786,786,786,786,1
20130901|2013-06-25 00:00,25,786.25,786.75,786.25,786.75,11
20130901|2013-06-25 01:30,25,786.75,786.75,786.75,786.75,2
20130901|2013-06-25 02:30,25,786.75,786.75,786.25,786.25,3
20130901|2013-06-25 03:00,25,786.25,786.25,786.25,786.25,2
20130901|2013-06-25 03:30,25,786.75,787,786.75,787,9
20130901|2013-06-25 04:00,25,787,788,787,788,5
20130901|2013-06-25 04:30,25,787.75,787.75,787.5,787.5,5
20130901|2013-06-25 05:00,25,787.5,787.75,787.5,787.75,12
20130901|2013-06-25 05:30,25,788,788,788,788,2
20130901|2013-06-25 06:00,25,788,788,788,788,17
20130901|2013-06-25 06:30,25,788.5,789,788.5,789,2
20130901|2013-06-25 07:00,25,789,789,787.75,787.75,2
20130901|2013-06-25 07:30,25,788.25,792,787.75,787.75,27
20130901|2013-06-25 08:30,25,789.25,791.25,784.25,786.5,349
20130901|2013-06-25 09:00,25,787.75,788.75,786,787,144
20130901|2013-06-25 09:30,25,787,788,787,787.5,193
20130901|2013-06-25 10:00,25,787.25,790,787,787.25,282
20130901|2013-06-25 10:30,25,787.25,788.75,787,787.25,175
20130901|2013-06-25 11:00,25,787.25,787.25,785.25,785.25,210
20130901|2013-06-25 11:30,25,785.25,785.75,784.25,784.25,270
20130901|2013-06-25 12:00,25,784.25,785.5,784.25,785,156
20130901|2013-06-25 12:30,25,785,785.25,784,785,392
20130901|2013-06-25 13:00,25,784.75,784.75,780.5,782.5,453
20130901|2013-06-25 19:00,26,783.25,783.25,782,782,27
20130901|2013-06-25 19:30,26,782.5,783.25,782.5,783.25,30
20130901|2013-06-25 23:30,26,783,783.25,782.75,782.75,7
20130901|2013-06-26 02:30,26,783.5,784,783.5,784,4
20130901|2013-06-26 03:00,26,784,784.25,784,784.25,6
20130901|2013-06-26 04:00,26,784.25,784.25,784.25,784.25,2
20130901|2013-06-26 05:30,26,782.5,783.25,782.5,783.25,7
20130901|2013-06-26 06:30,26,783,783,783,783,1
20130901|2013-06-26 07:30,26,783.75,783.75,783.75,783.75,31
20130901|2013-06-26 08:30,26,783.75,786,783.75,785,295
20130901|2013-06-26 09:00,26,785.5,785.75,784,785.5,277
20130901|2013-06-26 09:30,26,785,787.5,784,784.5,450
20130901|2013-06-26 10:00,26,784.5,785,783,783.75,445
20130901|2013-06-26 10:30,26,783.25,784,781,782.75,523
20130901|2013-06-26 11:00,26,782.75,785,782,783.5,86
20130901|2013-06-26 11:30,26,783.5,784,783,783.5,71
20130901|2013-06-26 12:00,26,783,784.75,783,784.25,59
20130901|2013-06-26 12:30,26,784.25,784.25,783,784,155
20130901|2013-06-26 13:00,26,784.25,787,781,781.25,511
20130901|2013-06-26 19:00,27,777.25,782.5,777.25,782.5,56
20130901|2013-06-26 20:00,27,781.5,781.5,780.5,780.5,5
20130901|2013-06-26 21:00,27,782,782,782,782,5
20130901|2013-06-26 21:30,27,782,782,782,782,2
20130901|2013-06-26 22:00,27,782,782.25,782,782.25,3
20130901|2013-06-27 00:00,27,782.5,782.5,782.5,782.5,1
20130901|2013-06-27 00:30,27,782.25,782.5,782,782.5,8
20130901|2013-06-27 01:00,27,781.5,782.5,781.5,782.5,3
20130901|2013-06-27 01:30,27,782.5,782.5,782.5,782.5,10
20130901|2013-06-27 02:00,27,782.5,782.75,782.5,782.75,8
20130901|2013-06-27 02:30,27,782.5,782.5,782.5,782.5,1
20130901|2013-06-27 03:00,27,782.5,783,782.5,783,4
20130901|2013-06-27 03:30,27,782.25,782.25,782.25,782.25,4
20130901|2013-06-27 04:00,27,783,783,783,783,6
20130901|2013-06-27 04:30,27,783,783,783,783,2
20130901|2013-06-27 05:00,27,783,783.5,783,783.5,40
20130901|2013-06-27 05:30,27,783.25,783.25,783,783,7
20130901|2013-06-27 06:00,27,783,783,782.75,782.75,16
20130901|2013-06-27 06:30,27,782.75,783,782.75,783,3
20130901|2013-06-27 07:00,27,782.75,783.5,782.75,783.5,8
20130901|2013-06-27 07:30,27,784,785,784,785,15
20130901|2013-06-27 08:30,27,784,789.5,784,786.25,231
20130901|2013-06-27 09:00,27,785.5,786,784,784.5,109
20130901|2013-06-27 09:30,27,784,785.75,782.5,784.5,385
20130901|2013-06-27 10:00,27,784.5,787,784.5,786.5,382
20130901|2013-06-27 10:30,27,786.75,787.5,786,787,207
20130901|2013-06-27 11:00,27,787,789.25,786,786,176
20130901|2013-06-27 11:30,27,786.75,788.5,785,785,221
20130901|2013-06-27 12:00,27,785,788,783.25,786.75,268
20130901|2013-06-27 12:30,27,786.75,786.75,785,785,200
20130901|2013-06-27 13:00,27,785,785.75,782.5,782.5,391
20130901|2013-06-27 19:00,28,780.5,783,780.5,781.5,17
20130901|2013-06-27 19:30,28,781,781.25,780.5,780.5,24
20130901|2013-06-27 20:00,28,781.25,781.75,781.25,781.25,6
20130901|2013-06-27 21:30,28,781.75,782.25,781.75,782.25,8
20130901|2013-06-27 22:30,28,782,782.75,782,782.75,11
20130901|2013-06-28 03:30,28,782,783,782,783,4
20130901|2013-06-28 04:00,28,783,783,783,783,20
20130901|2013-06-28 05:00,28,783,783,783,783,9
20130901|2013-06-28 06:30,28,785,786.5,785,786.5,6
20130901|2013-06-28 07:00,28,785,785,785,785,1
20130901|2013-06-28 07:30,28,785,785,784,785,6
20130901|2013-06-28 08:30,28,784.5,786.25,784,784.25,158
20130901|2013-06-28 09:00,28,784.25,785,783,783.25,166
20130901|2013-06-28 09:30,28,783.25,783.5,780.25,781,378
20130901|2013-06-28 10:00,28,780.75,781.5,780.25,780.75,111
20130901|2013-06-28 10:30,28,780.75,781,780,780,133
20130901|2013-06-28 11:00,28,780,784,774.5,779,1224
20130901|2013-06-28 11:30,28,781,782.5,777.75,780.25,155
20130901|2013-06-28 12:00,28,780.75,780.75,777.25,777.75,138
20130901|2013-06-28 12:30,28,777.5,780,776,778,142
20130901|2013-06-28 13:00,28,778.5,782,774,774.75,321
20130901|2013-06-30 19:00,1,775,779,774,779,37
20130901|2013-06-30 20:30,1,775.5,775.5,774.25,774.25,3
20130901|2013-06-30 21:30,1,775,775,775,775,1
20130901|2013-07-01 00:30,1,775,775,775,775,1
20130901|2013-07-01 02:00,1,775,775,774,774,8
20130901|2013-07-01 02:30,1,775,775.25,775,775,8
20130901|2013-07-01 03:00,1,776.5,776.75,776,776,7
20130901|2013-07-01 04:00,1,776,776.5,776,776.5,67
20130901|2013-07-01 04:30,1,776.5,776.5,776.5,776.5,4
20130901|2013-07-01 05:00,1,778.25,778.25,778.25,778.25,3
20130901|2013-07-01 06:00,1,775.5,776.75,775.5,775.75,3
20130901|2013-07-01 06:30,1,776,778,776,778,13
20130901|2013-07-01 07:30,1,777.5,777.5,777,777,12
20130901|2013-07-01 08:30,1,777,777.75,775.25,776,53
20130901|2013-07-01 09:00,1,775.25,775.25,772.5,772.5,296
20130901|2013-07-01 09:30,1,772.5,773.5,771.25,773.25,400
20130901|2013-07-01 10:00,1,771.75,773,771.5,772.5,143
20130901|2013-07-01 10:30,1,772.5,773.75,771,772,273
20130901|2013-07-01 11:00,1,772,772.75,771.5,772,173
20130901|2013-07-01 11:30,1,772,773.5,771.75,772.25,110
20130901|2013-07-01 12:00,1,772,772.75,770.25,770.25,141
20130901|2013-07-01 12:30,1,770.5,771.5,770,770.75,130
20130901|2013-07-01 13:00,1,770.75,772.5,770.75,771,227
20130901|2013-07-01 19:00,2,771,773,771,773,60
20130901|2013-07-01 19:30,2,773,773,772.25,772.25,8
20130901|2013-07-01 20:00,2,772,772,772,772,5
20130901|2013-07-01 20:30,2,772,772,771,771.5,24
20130901|2013-07-01 21:00,2,771.25,772,771.25,771.5,35
20130901|2013-07-01 21:30,2,771.75,771.75,771.75,771.75,2
20130901|2013-07-01 22:00,2,772.75,772.75,772.75,772.75,1
20130901|2013-07-01 23:00,2,773,773,773,773,1
20130901|2013-07-01 23:30,2,773,773,773,773,7
20130901|2013-07-02 02:30,2,773.25,773.25,773.25,773.25,1
20130901|2013-07-02 03:00,2,773,773,773,773,1
20130901|2013-07-02 04:00,2,774.5,776,774.5,776,41
20130901|2013-07-02 04:30,2,778,780.25,778,780.25,10
20130901|2013-07-02 05:30,2,780.25,780.25,780.25,780.25,1
20130901|2013-07-02 06:00,2,778.25,779,776.75,779,16
20130901|2013-07-02 07:00,2,780,780,780,780,3
20130901|2013-07-02 07:30,2,779,779,779,779,1
20130901|2013-07-02 08:30,2,778.25,778.25,774.25,776.25,236
20130901|2013-07-02 09:00,2,776,777,775,775,380
20130901|2013-07-02 09:30,2,775.25,776.5,770.75,775.75,410
20130901|2013-07-02 10:00,2,775.75,777.5,771.25,771.5,129
20130901|2013-07-02 10:30,2,772.5,773.5,771.5,772.75,95
20130901|2013-07-02 11:00,2,772.75,774.5,771.75,774.5,149
20130901|2013-07-02 11:30,2,774.5,775,773.5,773.75,275
20130901|2013-07-02 12:00,2,773.25,774.75,772.5,772.75,228
20130901|2013-07-02 12:30,2,772.75,772.75,771.25,771.25,123
20130901|2013-07-02 13:00,2,771.5,772.5,770,770,218
20130901|2013-07-02 19:00,3,770,770.75,770,770,210
20130901|2013-07-02 20:00,3,770,770,770,770,3
20130901|2013-07-02 20:30,3,770.5,770.5,770,770,26
20130901|2013-07-02 21:00,3,770,770.25,770,770.25,11
20130901|2013-07-02 21:30,3,770.5,770.5,770.25,770.25,8
20130901|2013-07-02 22:00,3,770.75,771,770.75,771,5
20130901|2013-07-02 23:00,3,771,771,771,771,1
20130901|2013-07-02 23:30,3,771.75,771.75,771.75,771.75,1
20130901|2013-07-03 01:00,3,772,772,772,772,8
20130901|2013-07-03 01:30,3,772.25,772.75,772.25,772.75,4
20130901|2013-07-03 02:00,3,772.75,772.75,772.75,772.75,3
20130901|2013-07-03 02:30,3,773,773.5,773,773.5,2
20130901|2013-07-03 03:00,3,774.75,775,774.75,775,6
20130901|2013-07-03 03:30,3,775.5,776,775.5,776,3
20130901|2013-07-03 06:30,3,778.75,778.75,776,776,6
20130901|2013-07-03 07:00,3,776.25,776.25,776,776.25,6
20130901|2013-07-03 07:30,3,776,776,776,776,2
20130901|2013-07-03 08:30,3,775.25,778.5,775.25,777,313
20130901|2013-07-03 09:00,3,777,777,775.25,776,149
20130901|2013-07-03 09:30,3,776.25,777.25,771.75,771.75,190
20130901|2013-07-03 10:00,3,772,773.75,771,771,125
20130901|2013-07-03 10:30,3,771.5,774,771,772.5,67
20130901|2013-07-03 11:00,3,771.75,774,771.75,772.75,112
20130901|2013-07-03 11:30,3,772.75,774,770,770.25,296
20130901|2013-07-03 12:00,3,770.75,770.75,770,770,119
20130901|2013-07-05 08:30,5,773.75,774.75,771,771,112
20130901|2013-07-05 09:00,5,771,771.25,770,770,207
20130901|2013-07-05 09:30,5,770.25,770.5,766.25,766.5,386
20130901|2013-07-05 10:00,5,766.25,766.5,765,765.25,253
20130901|2013-07-05 10:30,5,765.5,766,764,764.25,306
20130901|2013-07-05 11:00,5,764,765.75,763.25,765.25,95
20130901|2013-07-05 11:30,5,765.25,766.25,763.25,763.25,87
20130901|2013-07-05 12:00,5,763,764,763,763.5,136
20130901|2013-07-05 12:30,5,763.5,763.75,763,763.25,84
20130901|2013-07-05 13:00,5,763.5,765,762,765,167
20130901|2013-07-07 19:00,8,764,764.25,762.5,763.25,10
20130901|2013-07-07 19:30,8,763.5,763.5,761.25,763.5,14
20130901|2013-07-07 20:30,8,764,764,763.5,763.5,9
20130901|2013-07-07 21:00,8,763.5,763.5,763,763,15
20130901|2013-07-07 22:30,8,761.25,761.25,761.25,761.25,1
20130901|2013-07-08 01:00,8,762,762,762,762,117
20130901|2013-07-08 02:00,8,763.5,763.5,763.5,763.5,2
20130901|2013-07-08 03:00,8,761.75,761.75,761.75,761.75,1
20130901|2013-07-08 03:30,8,761.75,761.75,761.75,761.75,23
20130901|2013-07-08 04:00,8,761.75,761.75,761.25,761.75,14
20130901|2013-07-08 06:00,8,763.25,763.25,763.25,763.25,2
20130901|2013-07-08 07:30,8,762.5,763.5,762.5,763.5,5
20130901|2013-07-08 08:30,8,765,770.75,764.5,766.25,232
20130901|2013-07-08 09:00,8,766,768,765,767.5,197
20130901|2013-07-08 09:30,8,767.5,768.25,764.5,764.5,124
20130901|2013-07-08 10:00,8,764.5,765.25,762,762.25,93
20130901|2013-07-08 10:30,8,763.5,764,763,763.5,208
20130901|2013-07-08 11:00,8,763.75,767.25,763.75,767,146
20130901|2013-07-08 11:30,8,766,766,763,763,56
20130901|2013-07-08 12:00,8,763,763.5,762.25,762.75,51
20130901|2013-07-08 12:30,8,763.25,764,762.25,763,131
20130901|2013-07-08 13:00,8,763.25,763.5,760.25,760.25,152
20130901|2013-07-08 19:00,9,760.25,761,760.25,760.5,11
20130901|2013-07-08 19:30,9,761,761,761,761,7
20130901|2013-07-08 20:00,9,761,761,761,761,7
20130901|2013-07-08 20:30,9,761,761,761,761,25
20130901|2013-07-08 21:00,9,761.5,762.75,761.5,762.75,2
20130901|2013-07-08 22:30,9,763.25,763.25,763.25,763.25,1
20130901|2013-07-09 00:00,9,763.5,763.5,763.5,763.5,50
20130901|2013-07-09 00:30,9,763.5,763.5,763.5,763.5,1
20130901|2013-07-09 02:00,9,763.25,763.25,762.75,763.25,3
20130901|2013-07-09 02:30,9,763.25,764.25,763.25,764.25,13
20130901|2013-07-09 03:00,9,764,764,764,764,5
20130901|2013-07-09 03:30,9,764.5,766.5,764.5,766.5,18
20130901|2013-07-09 04:30,9,765.75,765.75,765.75,765.75,6
20130901|2013-07-09 05:00,9,764,764,764,764,3
20130901|2013-07-09 06:00,9,765.25,765.25,765.25,765.25,9
20130901|2013-07-09 06:30,9,766,766,766,766,3
20130901|2013-07-09 07:00,9,766,768,766,766.5,25
20130901|2013-07-09 07:30,9,769.75,772,769.75,771.75,34
20130901|2013-07-09 08:30,9,769.5,772.5,767.75,769.25,331
20130901|2013-07-09 09:00,9,768.5,769.25,767,767.75,146
20130901|2013-07-09 09:30,9,767.5,770.5,767.25,770.5,265
20130901|2013-07-09 10:00,9,770.5,773.75,770,772,188
20130901|2013-07-09 10:30,9,771.75,773.25,770,771,248
20130901|2013-07-09 11:00,9,770,770.5,767.5,770.5,164
20130901|2013-07-09 11:30,9,770.75,772.75,769.25,771.25,85
20130901|2013-07-09 12:00,9,771.5,773.75,770,770.25,131
20130901|2013-07-09 12:30,9,770.25,770.75,768.5,769.25,65
20130901|2013-07-09 13:00,9,769.25,769.5,766.75,766.75,332
20130901|2013-07-09 19:00,10,768,769,767.75,769,102
20130901|2013-07-09 19:30,10,769,769.5,769,769.5,20
20130901|2013-07-09 20:00,10,767.5,770,767.5,768.25,13
20130901|2013-07-09 20:30,10,768,768,768,768,4
20130901|2013-07-10 01:30,10,769,769,769,769,1
20130901|2013-07-10 03:00,10,769.5,769.5,766.75,767,12
20130901|2013-07-10 03:30,10,766.25,766.25,766.25,766.25,1
20130901|2013-07-10 04:30,10,769.25,770,769.25,769.5,7
20130901|2013-07-10 05:00,10,770,770.5,770,770.5,15
20130901|2013-07-10 05:30,10,770.5,770.5,770.5,770.5,1
20130901|2013-07-10 06:00,10,770.5,771,770.5,771,9
20130901|2013-07-10 06:30,10,770.75,771,770.75,771,10
20130901|2013-07-10 07:00,10,769.5,769.75,768.5,768.5,14
20130901|2013-07-10 08:30,10,768.75,768.75,766,767,154
20130901|2013-07-10 09:00,10,767.25,768.75,767,767.25,50
20130901|2013-07-10 09:30,10,767,767,761,766.5,290
20130901|2013-07-10 10:00,10,765.75,768.75,765.75,768.75,118
20130901|2013-07-10 10:30,10,768.5,771.75,767.25,771.75,209
20130901|2013-07-10 11:00,10,772,773,771.5,772,192
20130901|2013-07-10 11:30,10,771.25,771.25,769.75,770.25,49
20130901|2013-07-10 12:00,10,770,770,768.75,768.75,61
20130901|2013-07-10 12:30,10,768,769.5,768,768.25,139
20130901|2013-07-10 13:00,10,768.75,770,767,767,253
20130901|2013-07-10 19:00,11,767.75,768.75,767.75,768.5,63
20130901|2013-07-10 19:30,11,768.5,768.75,768.5,768.75,30
20130901|2013-07-10 20:00,11,768.75,768.75,768.25,768.25,4
20130901|2013-07-10 20:30,11,768.75,768.75,768.75,768.75,7
20130901|2013-07-10 21:00,11,768.75,769.75,768.75,769.75,20
20130901|2013-07-10 21:30,11,769.75,772.25,769.75,772.25,48
20130901|2013-07-10 23:30,11,772.25,772.25,772.25,772.25,3
20130901|2013-07-11 01:00,11,772.75,773,772.75,773,2
20130901|2013-07-11 01:30,11,773.25,774,773.25,774,20
20130901|2013-07-11 02:00,11,774.25,774.25,771.5,771.5,35
20130901|2013-07-11 02:30,11,771.5,771.75,771,771,29
20130901|2013-07-11 04:30,11,774.75,774.75,774.75,774.75,1
20130901|2013-07-11 05:00,11,774.75,774.75,774,774.75,11
20130901|2013-07-11 05:30,11,775,775,774,774,2
20130901|2013-07-11 06:00,11,774,774,774,774,21
20130901|2013-07-11 07:00,11,772.25,772.25,771.25,771.25,11
20130901|2013-07-11 08:30,11,772,774.5,769,771,174
20130901|2013-07-11 09:00,11,770.5,774,770,772,95
20130901|2013-07-11 09:30,11,770.5,775.5,770.5,772.5,135
20130901|2013-07-11 10:00,11,772.5,773,769,770.75,154
20130901|2013-07-11 10:30,11,770.25,771.75,769.75,771.75,122
20130901|2013-07-11 11:00,11,770.75,778,766.75,771.75,371
20130901|2013-07-11 11:30,11,772,774.75,771.75,774.25,106
20130901|2013-07-11 12:00,11,774.5,777.5,769.5,771.25,49
20130901|2013-07-11 12:30,11,769.5,770.5,766.25,769,133
20130901|2013-07-11 13:00,11,769.75,770,765,765.5,255
20130901|2013-07-11 19:00,12,765,766.5,765,765,16
20130901|2013-07-11 19:30,12,764.75,766.25,764.5,766.25,11
20130901|2013-07-11 21:00,12,765,765,764,764,4
20130901|2013-07-11 22:30,12,765,767,765,766.75,35
20130901|2013-07-11 23:00,12,765.5,766,765.5,766,5
20130901|2013-07-12 00:30,12,766,766,766,766,1
20130901|2013-07-12 01:00,12,767,767.25,767,767.25,7
20130901|2013-07-12 01:30,12,767,767.25,767,767.25,8
20130901|2013-07-12 02:00,12,767.25,768.75,767.25,768.75,19
20130901|2013-07-12 02:30,12,769.25,770,769.25,770,27
20130901|2013-07-12 03:00,12,770,770,770,770,24
20130901|2013-07-12 04:30,12,769.25,769.25,769.25,769.25,58
20130901|2013-07-12 05:00,12,769.75,770.25,769.75,770.25,5
20130901|2013-07-12 05:30,12,772.5,772.5,772.5,772.5,11
20130901|2013-07-12 06:00,12,772.25,772.25,772.25,772.25,1
20130901|2013-07-12 06:30,12,771.75,771.75,771.75,771.75,2
20130901|2013-07-12 07:00,12,771.75,771.75,771.75,771.75,5
20130901|2013-07-12 07:30,12,771.75,771.75,771.75,771.75,5
20130901|2013-07-12 08:30,12,771.75,776.25,770.75,771.75,397
20130901|2013-07-12 09:00,12,771,772.25,770.25,772,136
20130901|2013-07-12 09:30,12,772,774,770.5,772,203
20130901|2013-07-12 10:00,12,772,772.75,769.5,769.5,117
20130901|2013-07-12 10:30,12,769.5,771.5,769.5,770.25,143
20130901|2013-07-12 11:00,12,770.25,772,770.25,771.75,429
20130901|2013-07-12 11:30,12,770,771,768.25,768.25,21
20130901|2013-07-12 12:00,12,768,770.25,766.25,770,191
20130901|2013-07-12 12:30,12,768.75,770.5,768.5,769,87
20130901|2013-07-12 13:00,12,769,770,764,764,316
20130901|2013-07-14 19:00,15,765.5,765.5,763.25,763.25,112
20130901|2013-07-14 19:30,15,763.25,763.25,763.25,763.25,7
20130901|2013-07-14 21:00,15,763.25,763.25,763.25,763.25,1
20130901|2013-07-14 21:30,15,764,764,764,764,1
20130901|2013-07-15 03:00,15,762,762,760,760,29
20130901|2013-07-15 03:30,15,760,760,760,760,64
20130901|2013-07-15 04:00,15,760,760.75,760,760.25,4
20130901|2013-07-15 06:30,15,760.25,760.25,760.25,760.25,4
20130901|2013-07-15 07:00,15,760.25,760.25,760.25,760.25,2
20130901|2013-07-15 07:30,15,760.75,761,760.75,761,6
20130901|2013-07-15 08:30,15,761,762,758.75,761,229
20130901|2013-07-15 09:00,15,759.5,761.25,759,759,163
20130901|2013-07-15 09:30,15,759,760,759,759.25,185
20130901|2013-07-15 10:00,15,759,759,757,757.25,134
20130901|2013-07-15 10:30,15,757.5,758,756.75,757.25,135
20130901|2013-07-15 11:00,15,757.5,758.5,757,758.25,113
20130901|2013-07-15 11:30,15,758.25,759,756.75,757.25,109
20130901|2013-07-15 12:00,15,756.75,757.5,755.25,755.25,159
20130901|2013-07-15 12:30,15,755.25,755.5,755,755.25,270
20130901|2013-07-15 13:00,15,755.25,756.25,754.5,755,456
20130901|2013-07-15 19:00,16,755,759.25,755,759.25,100
20130901|2013-07-15 19:30,16,758.5,758.75,758.5,758.75,2
20130901|2013-07-15 20:00,16,758.5,758.5,758.5,758.5,4
20130901|2013-07-16 00:30,16,757.5,757.5,757.5,757.5,1
20130901|2013-07-16 01:00,16,757.5,759.75,757.5,759.75,24
20130901|2013-07-16 01:30,16,760,760,760,760,8
20130901|2013-07-16 03:30,16,760,760,760,760,3
20130901|2013-07-16 04:00,16,759.25,760,759.25,760,22
20130901|2013-07-16 05:00,16,760,760,760,760,7
20130901|2013-07-16 05:30,16,761,764.5,761,764,26
20130901|2013-07-16 06:00,16,761.75,762,761.75,762,6
20130901|2013-07-16 07:00,16,760.25,761,760,761,8
20130901|2013-07-16 07:30,16,760.5,760.5,760.5,760.5,5
20130901|2013-07-16 08:30,16,760.25,762.75,759,762,194
20130901|2013-07-16 09:00,16,762,762.75,760.25,760.75,92
20130901|2013-07-16 09:30,16,760.75,761.5,759.75,761,238
20130901|2013-07-16 10:00,16,760.5,761.75,760.25,760.5,118
20130901|2013-07-16 10:30,16,760.5,760.5,758.5,759.5,300
20130901|2013-07-16 11:00,16,759.5,760,757,758.75,421
20130901|2013-07-16 11:30,16,758.5,758.5,756.5,756.5,159
20130901|2013-07-16 12:00,16,756.75,758,756,757.5,253
20130901|2013-07-16 12:30,16,758.25,759.75,757,758.75,82
20130901|2013-07-16 13:00,16,758.25,761.25,756.75,756.75,292
20130901|2013-07-16 19:00,17,760.75,760.75,758,759.5,36
20130901|2013-07-16 20:00,17,758.75,760,758.75,760,11
20130901|2013-07-16 21:30,17,759.75,760,759.75,760,2
20130901|2013-07-16 22:00,17,760,760,760,760,3
20130901|2013-07-16 22:30,17,760.5,760.5,760.5,760.5,1
20130901|2013-07-17 01:00,17,758.75,758.75,758.75,758.75,1
20130901|2013-07-17 01:30,17,760.75,761.5,760.75,761.5,11
20130901|2013-07-17 02:00,17,761.5,761.5,761.5,761.5,5
20130901|2013-07-17 04:00,17,762,762,762,762,1
20130901|2013-07-17 04:30,17,762.25,762.75,762,762.75,7
20130901|2013-07-17 05:30,17,762,762,762,762,4
20130901|2013-07-17 06:30,17,761.75,762,761.75,762,5
20130901|2013-07-17 08:30,17,760,762,759,760,138
20130901|2013-07-17 09:00,17,759.75,763,758.75,762,189
20130901|2013-07-17 09:30,17,762,763,761,761.5,253
20130901|2013-07-17 10:00,17,761,762.5,760.25,761,196
20130901|2013-07-17 10:30,17,760.25,762.75,760.25,762.25,103
20130901|2013-07-17 11:00,17,761.5,761.75,759,760.5,83
20130901|2013-07-17 11:30,17,760,760.75,758.5,758.5,98
20130901|2013-07-17 12:00,17,758.5,759,757.25,758,105
20130901|2013-07-17 12:30,17,757.75,758,756,756.25,270
20130901|2013-07-17 13:00,17,756.75,757,755,755.25,260
20130901|2013-07-17 19:00,18,755,756.25,754.25,755,73
20130901|2013-07-17 20:30,18,755.5,755.5,755.5,755.5,1
20130901|2013-07-17 21:00,18,755.5,755.5,755.5,755.5,1
20130901|2013-07-17 21:30,18,755.5,755.5,755.5,755.5,1
20130901|2013-07-17 23:30,18,755.75,755.75,755.75,755.75,5
20130901|2013-07-18 01:30,18,756,756,756,756,2
20130901|2013-07-18 02:30,18,756,756,755.25,755.25,8
20130901|2013-07-18 03:30,18,756.25,756.75,756.25,756.25,14
20130901|2013-07-18 04:00,18,756.5,756.5,756.5,756.5,2
20130901|2013-07-18 04:30,18,756.5,756.5,756.5,756.5,6
20130901|2013-07-18 05:00,18,756.5,757.25,756.5,757.25,21
20130901|2013-07-18 06:00,18,757,758,757,757.75,4
20130901|2013-07-18 06:30,18,756.25,756.25,756.25,756.25,1
20130901|2013-07-18 07:00,18,756.75,756.75,756.5,756.5,10
20130901|2013-07-18 07:30,18,757.25,757.25,757.25,757.25,1
20130901|2013-07-18 08:30,18,756.75,758.25,755,756.25,444
20130901|2013-07-18 09:00,18,757,757.75,756,756.5,111
20130901|2013-07-18 09:30,18,756.25,757,754.5,754.75,218
20130901|2013-07-18 10:00,18,754.75,758.25,754.5,755.75,168
20130901|2013-07-18 10:30,18,754.75,755,753.5,753.75,182
20130901|2013-07-18 11:00,18,753.75,753.75,753,753.25,109
20130901|2013-07-18 11:30,18,753.25,754,750,750.25,358
20130901|2013-07-18 12:00,18,750.25,750.75,750,750.5,112
20130901|2013-07-18 12:30,18,750.5,752,750.5,752,211
20130901|2013-07-18 13:00,18,751.5,752,750.25,751.75,287
20130901|2013-07-18 19:00,19,750.25,750.5,750,750,106
20130901|2013-07-18 19:30,19,750.25,750.25,750,750,13
20130901|2013-07-18 20:00,19,750,750,750,750,10
20130901|2013-07-18 21:00,19,750.25,750.25,750.25,750.25,5
20130901|2013-07-18 21:30,19,750.75,750.75,750.75,750.75,4
20130901|2013-07-18 22:00,19,751,752,751,752,23
20130901|2013-07-18 22:30,19,752,752,752,752,4
20130901|2013-07-19 00:30,19,752,752,752,752,20
20130901|2013-07-19 02:00,19,752,753,752,753,15
20130901|2013-07-19 02:30,19,753,753,751.5,752.75,6
20130901|2013-07-19 03:00,19,753,753,753,753,1
20130901|2013-07-19 03:30,19,752.5,752.5,752.5,752.5,9
20130901|2013-07-19 04:00,19,751.5,751.5,750,750,21
20130901|2013-07-19 05:00,19,751.25,751.25,751.25,751.25,1
20130901|2013-07-19 06:00,19,751,751,751,751,5
20130901|2013-07-19 06:30,19,751,751,751,751,48
20130901|2013-07-19 07:00,19,751,751,750.25,750.5,30
20130901|2013-07-19 07:30,19,751,751,750.5,750.5,4
20130901|2013-07-19 08:30,19,750.5,752.5,750.25,751.5,348
20130901|2013-07-19 09:00,19,751.5,751.75,750.75,750.75,121
20130901|2013-07-19 09:30,19,750.75,751.75,750,751.25,356
20130901|2013-07-19 10:00,19,751.5,752,750.25,752,219
20130901|2013-07-19 10:30,19,751.5,754,751.5,754,172
20130901|2013-07-19 11:00,19,753.75,757,753,756.25,345
20130901|2013-07-19 11:30,19,756.5,756.5,753.75,754.75,116
20130901|2013-07-19 12:00,19,754.75,755.5,754.25,755.25,79
20130901|2013-07-19 12:30,19,755.25,755.75,752.25,753,114
20130901|2013-07-19 13:00,19,752.75,753,750.25,750.75,168
20130901|2013-07-21 19:00,22,750,752,750,750,47
20130901|2013-07-21 19:30,22,750,750,750,750,7
20130901|2013-07-21 20:00,22,750,750,750,750,20
20130901|2013-07-21 20:30,22,750.75,750.75,750.75,750.75,4
20130901|2013-07-21 21:30,22,750,750,750,750,1
20130901|2013-07-21 22:00,22,750.25,750.25,750.25,750.25,1
20130901|2013-07-21 23:00,22,750.25,750.25,750,750,2
20130901|2013-07-22 01:00,22,750.25,750.25,750.25,750.25,1
20130901|2013-07-22 02:00,22,750,750,750,750,5
20130901|2013-07-22 02:30,22,751,751,751,751,1
20130901|2013-07-22 03:00,22,751.5,752.5,751.5,752.5,2
20130901|2013-07-22 03:30,22,752.5,753.75,752.5,753.25,10
20130901|2013-07-22 04:30,22,752.75,752.75,752.75,752.75,1
20130901|2013-07-22 05:30,22,753,753,753,753,21
20130901|2013-07-22 06:00,22,753.25,753.5,753.25,753.5,5
20130901|2013-07-22 06:30,22,753.75,754,753.75,753.75,5
20130901|2013-07-22 07:00,22,753,753,753,753,2
20130901|2013-07-22 07:30,22,753,753,753,753,4
20130901|2013-07-22 08:30,22,753,754,751.25,752,129
20130901|2013-07-22 09:00,22,751.75,752.75,750.25,750.5,101
20130901|2013-07-22 09:30,22,750.5,752,750,750.25,262
20130901|2013-07-22 10:00,22,750,750.25,749,749.75,183
20130901|2013-07-22 10:30,22,749.25,750,748.5,748.5,63
20130901|2013-07-22 11:00,22,748.25,749,748,748.25,65
20130901|2013-07-22 11:30,22,748,749.25,747,748.5,118
20130901|2013-07-22 12:00,22,748.75,750,748,748,62
20130901|2013-07-22 12:30,22,747.25,748.75,746.25,746.5,122
20130901|2013-07-22 13:00,22,747.25,751,746.25,751,150
20130901|2013-07-22 19:00,23,746.75,746.75,746.5,746.5,17
20130901|2013-07-22 19:30,23,746,746,746,746,7
20130901|2013-07-22 20:00,23,746,746,746,746,1
20130901|2013-07-22 23:00,23,746,746,746,746,4
20130901|2013-07-23 00:00,23,745.5,745.5,745.5,745.5,3
20130901|2013-07-23 00:30,23,745.25,745.25,745.25,745.25,1
20130901|2013-07-23 01:30,23,745.25,745.25,745,745,6
20130901|2013-07-23 02:00,23,745,745,745,745,3
20130901|2013-07-23 02:30,23,745,745,745,745,14
20130901|2013-07-23 03:00,23,745,745.75,745,745.75,20
20130901|2013-07-23 03:30,23,745,745,745,745,21
20130901|2013-07-23 04:00,23,745,745,745,745,2
20130901|2013-07-23 04:30,23,745,745,745,745,2
20130901|2013-07-23 05:00,23,745,745,745,745,6
20130901|2013-07-23 06:00,23,745,745.25,745,745,22
20130901|2013-07-23 06:30,23,745,745,745,745,15
20130901|2013-07-23 07:00,23,745,746.25,745,745.75,18
20130901|2013-07-23 07:30,23,746,746.5,746,746.5,9
20130901|2013-07-23 08:30,23,746.75,747.75,745.25,746.75,228
20130901|2013-07-23 09:00,23,747,747.25,745,745.5,277
20130901|2013-07-23 09:30,23,745,745.5,745,745.5,365
20130901|2013-07-23 10:00,23,745.25,745.5,744.5,744.5,146
20130901|2013-07-23 10:30,23,744.5,745,744.25,744.5,94
20130901|2013-07-23 11:00,23,744.75,745.75,744.25,744.25,89
20130901|2013-07-23 11:30,23,744.75,744.75,744,744,60
20130901|2013-07-23 12:00,23,744,745,744,744.5,103
20130901|2013-07-23 12:30,23,744.5,745,744,744,110
20130901|2013-07-23 13:00,23,744,747,744,747,195
20130901|2013-07-23 19:00,24,745,747,745,745.75,40
20130901|2013-07-23 19:30,24,745.5,745.5,745.5,745.5,2
20130901|2013-07-23 20:00,24,745.75,745.75,745.75,745.75,2
20130901|2013-07-23 20:30,24,745,745,745,745,1
20130901|2013-07-23 21:00,24,745,745,745,745,1
20130901|2013-07-23 22:00,24,744.75,744.75,744.75,744.75,2
20130901|2013-07-23 22:30,24,745.5,745.5,745.5,745.5,1
20130901|2013-07-23 23:30,24,745.75,745.75,745.75,745.75,5
20130901|2013-07-24 00:30,24,746,746,746,746,6
20130901|2013-07-24 02:00,24,747,747,747,747,5
20130901|2013-07-24 02:30,24,746.5,746.5,746.5,746.5,1
20130901|2013-07-24 06:00,24,746.25,746.25,746.25,746.25,1
20130901|2013-07-24 06:30,24,748,749,748,749,6
20130901|2013-07-24 07:00,24,748.75,749.25,747.25,749,10
20130901|2013-07-24 07:30,24,749,749.75,748,748.5,25
20130901|2013-07-24 08:30,24,749,751.5,749,751.25,376
20130901|2013-07-24 09:00,24,751.25,752,749.75,749.75,114
20130901|2013-07-24 09:30,24,750.5,751.25,748.5,749.75,166
20130901|2013-07-24 10:00,24,749.75,750,748.5,748.75,118
20130901|2013-07-24 10:30,24,748.75,749.25,747.75,747.75,98
20130901|2013-07-24 11:00,24,748,748.5,747.75,748.25,51
20130901|2013-07-24 11:30,24,748.25,748.5,747.5,747.5,58
20130901|2013-07-24 12:00,24,747.25,747.5,746.5,746.5,75
20130901|2013-07-24 12:30,24,746.25,746.25,745,745.75,244
20130901|2013-07-24 13:00,24,745.75,746,743,743.25,161
20130901|2013-07-24 19:00,25,745,745,744.25,744.5,63
20130901|2013-07-24 19:30,25,745,745,745,745,1
20130901|2013-07-24 20:00,25,745,745,745,745,3
20130901|2013-07-24 20:30,25,745,745,745,745,2
20130901|2013-07-24 22:00,25,744.5,744.5,744.5,744.5,3
20130901|2013-07-24 22:30,25,744.75,744.75,744.75,744.75,5
20130901|2013-07-24 23:00,25,745,745,745,745,3
20130901|2013-07-24 23:30,25,745,746,745,746,16
20130901|2013-07-25 00:30,25,746,746,746,746,4
20130901|2013-07-25 01:30,25,747,747,746.75,747,7
20130901|2013-07-25 02:00,25,747.25,747.5,747,747,6
20130901|2013-07-25 02:30,25,745.75,745.75,745.5,745.5,2
20130901|2013-07-25 04:00,25,746.5,746.5,746.5,746.5,2
20130901|2013-07-25 05:30,25,747.5,747.5,746.75,746.75,4
20130901|2013-07-25 06:00,25,746.5,746.5,746,746,6
20130901|2013-07-25 06:30,25,745.75,745.75,745.25,745.25,23
20130901|2013-07-25 07:00,25,745.25,746.25,743.75,746,126
20130901|2013-07-25 07:30,25,744.5,744.5,744.5,744.5,6
20130901|2013-07-25 08:30,25,744,744.5,742,743,345
20130901|2013-07-25 09:00,25,743.75,743.75,741.25,741.5,271
20130901|2013-07-25 09:30,25,741.5,741.5,738,740.75,464
20130901|2013-07-25 10:00,25,741,742.25,739.75,740.5,253
20130901|2013-07-25 10:30,25,739.75,740,738,738.5,164
20130901|2013-07-25 11:00,25,738.5,739,738,738,128
20130901|2013-07-25 11:30,25,738.25,740,738.25,738.75,92
20130901|2013-07-25 12:00,25,738.5,739.25,738,738.25,107
20130901|2013-07-25 12:30,25,738.5,739.75,737.75,739.5,256
20130901|2013-07-25 13:00,25,739.5,740,737,737.75,284
20130901|2013-07-25 19:00,26,737.75,739.75,737.75,739.75,41
20130901|2013-07-25 19:30,26,739,739,739,739,8
20130901|2013-07-25 20:00,26,738.5,738.5,738.5,738.5,1
20130901|2013-07-25 20:30,26,738.5,738.5,738.5,738.5,1
20130901|2013-07-26 02:30,26,739.5,739.5,739.5,739.5,2
20130901|2013-07-26 03:30,26,740,740,740,740,2
20130901|2013-07-26 04:00,26,740.75,741,740.75,741,4
20130901|2013-07-26 04:30,26,741.75,741.75,741.75,741.75,1
20130901|2013-07-26 05:00,26,742,743,742,743,20
20130901|2013-07-26 05:30,26,743,743,743,743,1
20130901|2013-07-26 06:30,26,743,744.25,743,744,41
20130901|2013-07-26 07:00,26,743.5,743.5,741.25,741.25,19
20130901|2013-07-26 07:30,26,742.5,742.5,741,741,9
20130901|2013-07-26 08:30,26,741,743.25,740.25,741,358
20130901|2013-07-26 09:00,26,741,741,739.75,740.5,119
20130901|2013-07-26 09:30,26,740.25,740.75,739.25,739.25,130
20130901|2013-07-26 10:00,26,739.75,739.75,736.75,738.75,175
20130901|2013-07-26 10:30,26,738.25,738.25,736.75,736.75,80
20130901|2013-07-26 11:00,26,737.5,738.75,737.5,737.5,66
20130901|2013-07-26 11:30,26,737.25,739.25,737,737.75,129
20130901|2013-07-26 12:00,26,737.75,739,737.5,738.5,98
20130901|2013-07-26 12:30,26,738.5,738.75,737,738,78
20130901|2013-07-26 13:00,26,737.75,738.75,735.5,735.5,208
20130901|2013-07-28 19:00,29,736.5,738,736,738,74
20130901|2013-07-28 20:30,29,738,738,738,738,3
20130901|2013-07-28 21:00,29,737.5,737.5,737.5,737.5,5
20130901|2013-07-28 23:00,29,737,737,737,737,1
20130901|2013-07-29 01:30,29,737,737,737,737,1
20130901|2013-07-29 03:00,29,737,737,737,737,4
20130901|2013-07-29 03:30,29,737,737,736.75,736.75,14
20130901|2013-07-29 04:00,29,736.75,737,736.75,737,10
20130901|2013-07-29 05:00,29,737,737,737,737,4
20130901|2013-07-29 05:30,29,738,738,738,738,2
20130901|2013-07-29 06:00,29,738,738,737.5,737.5,16
20130901|2013-07-29 06:30,29,738,738,738,738,5
20130901|2013-07-29 07:00,29,738,738,738,738,2
20130901|2013-07-29 07:30,29,739,739,738,738,9
20130901|2013-07-29 08:30,29,737.25,740.5,737,739.5,247
20130901|2013-07-29 09:00,29,739,739,736.75,737.25,139
20130901|2013-07-29 09:30,29,736.5,737.25,735.5,736,103
20130901|2013-07-29 10:00,29,736.25,737,736,736,52
20130901|2013-07-29 10:30,29,736,736,734.75,735,109
20130901|2013-07-29 11:00,29,735.5,736,734.75,734.75,97
20130901|2013-07-29 11:30,29,735,735.25,734.5,734.5,73
20130901|2013-07-29 12:00,29,735,735.75,735,735.5,54
20130901|2013-07-29 12:30,29,735.25,735.75,734.5,735,114
20130901|2013-07-29 13:00,29,735,735.5,734,734.25,189
20130901|2013-07-29 19:00,30,733.25,734,733.25,734,11
20130901|2013-07-29 19:30,30,734,735,733.75,735,63
20130901|2013-07-29 20:00,30,733.75,733.75,733.75,733.75,1
20130901|2013-07-29 22:00,30,735,735,735,735,1
20130901|2013-07-29 23:00,30,734,734,734,734,7
20130901|2013-07-30 01:00,30,734.25,734.25,734.25,734.25,1
20130901|2013-07-30 01:30,30,735,735.75,735,735.75,19
20130901|2013-07-30 02:00,30,736,738.75,736,738.75,63
20130901|2013-07-30 03:30,30,737,737,737,737,1
20130901|2013-07-30 04:00,30,736.25,736.25,736.25,736.25,3
20130901|2013-07-30 04:30,30,736.25,736.5,735.25,736,18
20130901|2013-07-30 05:00,30,737,737,737,737,1
20130901|2013-07-30 06:00,30,736,736,736,736,40
20130901|2013-07-30 06:30,30,736,736,736,736,44
20130901|2013-07-30 07:00,30,736.75,737.25,736.75,736.75,17
20130901|2013-07-30 07:30,30,736.75,737,736.75,737,10
20130901|2013-07-30 08:30,30,736.75,737,734,735,273
20130901|2013-07-30 09:00,30,734.75,737,734.5,735.25,220
20130901|2013-07-30 09:30,30,735,741.75,734.5,741.5,433
20130901|2013-07-30 10:00,30,741.5,744.25,737.75,741.5,332
20130901|2013-07-30 10:30,30,740.75,741.25,737.5,738,88
20130901|2013-07-30 11:00,30,737.75,738,736.25,737,108
20130901|2013-07-30 11:30,30,736.75,738,736.75,737,54
20130901|2013-07-30 12:00,30,737.5,738.75,737,737.75,50
20130901|2013-07-30 12:30,30,738,738,736.75,737.5,89
20130901|2013-07-30 13:00,30,737,738.25,736.75,738,208
20130901|2013-07-30 19:00,31,736.5,737.25,736.5,736.5,28
20130901|2013-07-30 19:30,31,737,737,737,737,1
20130901|2013-07-30 20:00,31,736.75,737,736.75,737,13
20130901|2013-07-30 20:30,31,737,737,737,737,1
20130901|2013-07-30 21:00,31,737,737.25,737,737.25,25
20130901|2013-07-30 21:30,31,737.25,737.5,737.25,737.5,7
20130901|2013-07-30 22:00,31,737,737,737,737,4
20130901|2013-07-31 00:00,31,737.5,737.5,737.5,737.5,1
20130901|2013-07-31 02:30,31,736,736,736,736,1
20130901|2013-07-31 04:30,31,737.75,738,737.75,738,5
20130901|2013-07-31 05:30,31,737.25,737.25,737.25,737.25,2
20130901|2013-07-31 06:30,31,737,737,737,737,1
20130901|2013-07-31 07:00,31,737,737,737,737,1
20130901|2013-07-31 07:30,31,736.25,736.25,736,736,6
20130901|2013-07-31 08:30,31,736.25,738.25,735.25,738.25,163
20130901|2013-07-31 09:00,31,738,738.25,735,736,227
20130901|2013-07-31 09:30,31,735.75,743.5,735.5,743,484
20130901|2013-07-31 10:00,31,742.5,744,739.5,740.75,272
20130901|2013-07-31 10:30,31,741,743.25,741,741.5,128
20130901|2013-07-31 11:00,31,741.25,742,739.5,739.5,64
20130901|2013-07-31 11:30,31,739,740.5,739,740.5,70
20130901|2013-07-31 12:00,31,740,742,739.25,742,149
20130901|2013-07-31 12:30,31,741,743,741,741.75,124
20130901|2013-07-31 13:00,31,741.75,742.5,739.25,742.5,541
20130901|2013-07-31 19:00,1,735.75,742.5,735.75,739.75,14
20130901|2013-07-31 20:00,1,740.5,740.5,740.5,740.5,2
20130901|2013-07-31 20:30,1,741,741,741,741,9
20130901|2013-07-31 21:00,1,741,741.25,741,741.25,34
20130901|2013-07-31 21:30,1,741,741,741,741,4
20130901|2013-07-31 22:00,1,741.75,742,741.75,742,3
20130901|2013-08-01 00:00,1,741.5,741.75,741.5,741.75,6
20130901|2013-08-01 00:30,1,741,741,741,741,1
20130901|2013-08-01 02:00,1,742,742,742,742,26
20130901|2013-08-01 02:30,1,742,742,742,742,21
20130901|2013-08-01 03:00,1,742,742,742,742,4
20130901|2013-08-01 03:30,1,742,742,741.25,742,18
20130901|2013-08-01 04:00,1,742,742,742,742,4
20130901|2013-08-01 04:30,1,742,742.5,742,742.5,23
20130901|2013-08-01 05:00,1,742.5,743,742,742,14
20130901|2013-08-01 05:30,1,742,742,742,742,25
20130901|2013-08-01 06:00,1,741.25,741.25,741.25,741.25,1
20130901|2013-08-01 06:30,1,741.25,741.25,741,741,12
20130901|2013-08-01 07:00,1,741,742,741,742,44
20130901|2013-08-01 07:30,1,741.25,741.75,741,741.75,9
20130901|2013-08-01 08:30,1,742.25,742.75,739.75,740,157
20130901|2013-08-01 09:00,1,740,740,738.25,738.75,258
20130901|2013-08-01 09:30,1,738.5,739.25,738,738.25,391
20130901|2013-08-01 10:00,1,738.25,740.75,738,740,225
20130901|2013-08-01 10:30,1,740,741.5,739.25,739.5,100
20130901|2013-08-01 11:00,1,739.5,739.5,737.25,737.5,169
20130901|2013-08-01 11:30,1,737.25,740.25,737,739.5,433
20130901|2013-08-01 12:00,1,739.5,739.5,737.5,737.75,100
20130901|2013-08-01 12:30,1,738,739,737.5,738.5,148
20130901|2013-08-01 13:00,1,739,743,737.75,742.25,331
20130901|2013-08-01 19:00,2,741.25,742,741,741.5,10
20130901|2013-08-01 19:30,2,742,742,742,742,1
20130901|2013-08-01 20:00,2,742,742,742,742,2
20130901|2013-08-01 21:30,2,742,742,742,742,5
20130901|2013-08-01 23:30,2,742.75,743,742.75,743,3
20130901|2013-08-02 01:00,2,743.25,743.25,743.25,743.25,1
20130901|2013-08-02 01:30,2,744.5,747,744.5,746.5,15
20130901|2013-08-02 03:00,2,746.25,746.25,746.25,746.25,5
20130901|2013-08-02 03:30,2,746,746,746,746,1
20130901|2013-08-02 04:30,2,745.75,745.75,745.75,745.75,1
20130901|2013-08-02 05:30,2,745.75,746.25,745.75,746.25,3
20130901|2013-08-02 06:00,2,745.75,745.75,745.75,745.75,4
20130901|2013-08-02 06:30,2,744.5,744.5,743.25,743.25,13
20130901|2013-08-02 07:00,2,743.75,743.75,743.25,743.25,37
20130901|2013-08-02 08:30,2,743.75,748,742.75,744.5,274
20130901|2013-08-02 09:00,2,746,747,744,745.5,118
20130901|2013-08-02 09:30,2,744.75,747.5,743,746.25,247
20130901|2013-08-02 10:00,2,746,747.5,746,746.5,130
20130901|2013-08-02 10:30,2,746.5,747,744,744.25,108
20130901|2013-08-02 11:00,2,744.25,744.5,742,743.75,156
20130901|2013-08-02 11:30,2,744,744,742,743.75,42
20130901|2013-08-02 12:00,2,744,744.25,743.5,743.75,201
20130901|2013-08-02 12:30,2,743.5,743.75,741,741.25,270
20130901|2013-08-02 13:00,2,741.25,743.25,740.5,742,288
20130901|2013-08-04 19:00,5,740,742.5,740,740.5,48
20130901|2013-08-04 19:30,5,740.5,740.5,740,740,23
20130901|2013-08-04 20:00,5,740.25,741,740.25,740.25,4
20130901|2013-08-04 20:30,5,740.25,741.25,740.25,740.5,42
20130901|2013-08-04 22:30,5,742.5,742.5,742.5,742.5,1
20130901|2013-08-05 01:30,5,742.25,742.25,742.25,742.25,1
20130901|2013-08-05 03:00,5,741.75,741.75,741.75,741.75,1
20130901|2013-08-05 03:30,5,740.75,740.75,740.5,740.5,2
20130901|2013-08-05 04:30,5,740,740.75,740,740.75,5
20130901|2013-08-05 06:00,5,740.75,740.75,740.5,740.5,5
20130901|2013-08-05 06:30,5,740,740,740,740,31
20130901|2013-08-05 07:00,5,740,740,740,740,6
20130901|2013-08-05 07:30,5,740,740,738,738.25,21
20130901|2013-08-05 08:30,5,738.25,740.25,737.25,738,154
20130901|2013-08-05 09:00,5,737.5,738.25,736.5,736.5,153
20130901|2013-08-05 09:30,5,736.75,737.75,733.25,733.25,422
20130901|2013-08-05 10:00,5,733.5,735.75,733.25,734.5,192
20130901|2013-08-05 10:30,5,734,734.5,733.25,733.75,65
20130901|2013-08-05 11:00,5,734,735.5,732.5,733.5,218
20130901|2013-08-05 11:30,5,733.25,734,732.5,732.75,78
20130901|2013-08-05 12:00,5,733.5,733.75,732.75,733,78
20130901|2013-08-05 12:30,5,733,734,732.75,733.25,95
20130901|2013-08-05 13:00,5,734,736.25,733,735.5,391
20130901|2013-08-05 19:00,6,733.75,734,733.75,734,21
20130901|2013-08-05 19:30,6,733.75,735,733.75,735,6
20130901|2013-08-05 20:30,6,733.75,735,733.75,735,7
20130901|2013-08-05 23:00,6,735,735,735,735,1
20130901|2013-08-05 23:30,6,735,735,735,735,2
20130901|2013-08-06 00:30,6,735,735,735,735,1
20130901|2013-08-06 01:00,6,735,735,735,735,1
20130901|2013-08-06 05:00,6,735.25,735.25,735.25,735.25,1
20130901|2013-08-06 05:30,6,735.75,737,735.75,736.75,28
20130901|2013-08-06 06:00,6,737.25,738,737.25,738,7
20130901|2013-08-06 06:30,6,737,737,736,736,3
20130901|2013-08-06 07:00,6,736.25,736.25,736.25,736.25,2
20130901|2013-08-06 07:30,6,736.5,736.5,735.5,735.5,3
20130901|2013-08-06 08:30,6,735,736.5,734.5,736.5,142
20130901|2013-08-06 09:00,6,736.5,741,736.5,739.5,207
20130901|2013-08-06 09:30,6,739.5,739.5,736.25,737.25,175
20130901|2013-08-06 10:00,6,737.25,739.5,736.25,739,128
20130901|2013-08-06 10:30,6,739,739.25,736.25,737,116
20130901|2013-08-06 11:00,6,737.25,738,736.75,737.75,98
20130901|2013-08-06 11:30,6,738,738.5,737,737.75,82
20130901|2013-08-06 12:00,6,738.25,742.75,737.75,741.25,293
20130901|2013-08-06 12:30,6,741,741.5,739.75,741.25,59
20130901|2013-08-06 13:00,6,741,741.25,738,740.5,798
20130901|2013-08-06 19:00,7,739,739,737,737.25,24
20130901|2013-08-06 19:30,7,737.25,737.25,737.25,737.25,3
20130901|2013-08-06 20:00,7,737.25,737.25,737.25,737.25,13
20130901|2013-08-06 21:00,7,737.25,737.25,737.25,737.25,3
20130901|2013-08-06 21:30,7,737.25,737.25,736.75,736.75,14
20130901|2013-08-06 23:30,7,737.25,737.25,737.25,737.25,1
20130901|2013-08-07 00:30,7,737.25,737.25,737.25,737.25,25
20130901|2013-08-07 01:00,7,737.25,737.25,737.25,737.25,1
20130901|2013-08-07 05:30,7,736.75,736.75,736,736.5,4
20130901|2013-08-07 07:00,7,736.5,736.5,736,736,2
20130901|2013-08-07 07:30,7,736,736,736,736,2
20130901|2013-08-07 08:30,7,736.25,739,736.25,737,126
20130901|2013-08-07 09:00,7,737.25,738,736,736.25,205
20130901|2013-08-07 09:30,7,736,736,732,734.25,298
20130901|2013-08-07 10:00,7,734.5,735,733,734.5,611
20130901|2013-08-07 10:30,7,734.75,736,734.75,735,118
20130901|2013-08-07 11:00,7,735,737.75,735,737.5,187
20130901|2013-08-07 11:30,7,737.25,737.25,735.25,735.5,140
20130901|2013-08-07 12:00,7,735.25,737,735.25,736.25,124
20130901|2013-08-07 12:30,7,736.75,737.25,736,736.25,93
20130901|2013-08-07 13:00,7,736.75,737.75,735,736.25,963
20130901|2013-08-07 19:00,8,735.5,736.25,734.75,735.25,18
20130901|2013-08-07 19:30,8,735.25,736.25,735.25,736.25,19
20130901|2013-08-07 20:00,8,736.25,736.25,736.25,736.25,4
20130901|2013-08-07 21:00,8,736.25,736.25,736.25,736.25,6
20130901|2013-08-07 22:00,8,737,737,737,737,1
20130901|2013-08-07 22:30,8,737,737,737,737,2
20130901|2013-08-08 02:00,8,738.5,738.5,738.5,738.5,1
20130901|2013-08-08 02:30,8,738.75,739.25,738.75,739.25,18
20130901|2013-08-08 03:30,8,739,739,739,739,1
20130901|2013-08-08 05:00,8,740,740,740,740,6
20130901|2013-08-08 05:30,8,740,740,740,740,2
20130901|2013-08-08 07:00,8,739,739,739,739,1
20130901|2013-08-08 07:30,8,739,739,739,739,2
20130901|2013-08-08 08:30,8,739,741,737,738.25,185
20130901|2013-08-08 09:00,8,738.5,738.75,735.5,736,110
20130901|2013-08-08 09:30,8,735.25,736.75,734.25,734.75,98
20130901|2013-08-08 10:00,8,735,736,734,734.25,170
20130901|2013-08-08 10:30,8,734.5,735,734,734.25,89
20130901|2013-08-08 11:00,8,734.5,735,734.25,735,103
20130901|2013-08-08 11:30,8,734.5,735,734.5,734.5,45
20130901|2013-08-08 12:00,8,734.5,736,734.5,735.5,136
20130901|2013-08-08 12:30,8,735.25,736,734.75,735,100
20130901|2013-08-08 13:00,8,735.5,736,733,734.75,1115
20130901|2013-08-08 19:00,9,733.25,734,733.25,734,37
20130901|2013-08-08 20:00,9,735,735,735,735,3
20130901|2013-08-08 20:30,9,735,735,735,735,5
20130901|2013-08-08 21:00,9,735,735,735,735,4
20130901|2013-08-09 01:30,9,736,736,736,736,5
20130901|2013-08-09 02:30,9,736,736,736,736,1
20130901|2013-08-09 03:30,9,736,736,736,736,2
20130901|2013-08-09 04:00,9,736,736,736,736,2
20130901|2013-08-09 05:00,9,735.75,736,735.75,736,6
20130901|2013-08-09 07:00,9,736,736,736,736,2
20130901|2013-08-09 07:30,9,736,736,736,736,1
20130901|2013-08-09 08:30,9,736,738.75,733.25,734.75,271
20130901|2013-08-09 09:00,9,734.5,735.5,734.25,735,155
20130901|2013-08-09 09:30,9,734.75,735,733.75,734.25,134
20130901|2013-08-09 10:00,9,734,734.75,733.5,734.75,159
20130901|2013-08-09 10:30,9,734.75,734.75,733.25,733.75,225
20130901|2013-08-09 11:00,9,733.5,734.25,733.5,734.25,84
20130901|2013-08-09 11:30,9,734,734.25,733.25,733.25,133
20130901|2013-08-09 12:00,9,733.25,733.25,732,732.25,306
20130901|2013-08-09 12:30,9,732,733.5,732,733.25,134
20130901|2013-08-09 13:00,9,733,733.25,730.25,730.25,383
20130901|2013-08-11 19:00,12,732,732,730.25,731,45
20130901|2013-08-11 19:30,12,731.25,731.75,731.25,731.75,11
20130901|2013-08-11 20:00,12,731.75,731.75,731.75,731.75,1
20130901|2013-08-11 20:30,12,731.25,731.25,731,731,3
20130901|2013-08-11 23:00,12,732,732,732,732,3
20130901|2013-08-11 23:30,12,731.25,731.25,731.25,731.25,1
20130901|2013-08-12 00:00,12,732,732.5,732,732.5,14
20130901|2013-08-12 00:30,12,732.5,732.5,732.5,732.5,3
20130901|2013-08-12 02:00,12,732.5,732.5,732.5,732.5,8
20130901|2013-08-12 02:30,12,730.25,730.25,730.25,730.25,11
20130901|2013-08-12 05:30,12,731.75,731.75,731.5,731.5,10
20130901|2013-08-12 06:00,12,732,732,732,732,20
20130901|2013-08-12 06:30,12,732,732,732,732,4
20130901|2013-08-12 07:00,12,731.75,731.75,731.75,731.75,11
20130901|2013-08-12 07:30,12,731.75,731.75,731,731.5,31
20130901|2013-08-12 08:30,12,731,738.25,731,734.25,575
20130901|2013-08-12 09:00,12,734,734.75,731.25,731.25,106
20130901|2013-08-12 09:30,12,731.25,739.75,731.25,738.75,375
20130901|2013-08-12 10:00,12,739,740.25,736.5,738,259
20130901|2013-08-12 10:30,12,737.5,738,734.25,734.25,154
20130901|2013-08-12 11:00,12,736.25,746.75,734,737.5,527
20130901|2013-08-12 11:30,12,737.25,737.5,732.75,733.25,127
20130901|2013-08-12 12:00,12,733.25,736.5,731,735.75,138
20130901|2013-08-12 12:30,12,736,737.5,735.25,735.25,99
20130901|2013-08-12 13:00,12,735.25,737.75,734,736,418
20130901|2013-08-12 19:00,13,733.5,735.5,733.5,733.75,32
20130901|2013-08-12 19:30,13,733,733.5,732.5,732.5,10
20130901|2013-08-12 20:00,13,732.5,732.5,732.5,732.5,4
20130901|2013-08-12 20:30,13,732.5,734.25,732.5,733.5,43
20130901|2013-08-12 21:00,13,734.75,734.75,734.75,734.75,5
20130901|2013-08-12 22:00,13,734.5,735,734.5,735,5
20130901|2013-08-12 23:00,13,735.5,737,735.5,737,40
20130901|2013-08-12 23:30,13,737.5,738,737.5,738,16
20130901|2013-08-13 00:30,13,737,737,737,737,2
20130901|2013-08-13 02:00,13,739.25,740,739.25,740,12
20130901|2013-08-13 06:30,13,738,738,737,737,4
20130901|2013-08-13 07:00,13,739.5,739.75,737,737,5
20130901|2013-08-13 07:30,13,739.5,740,739.5,740,2
20130901|2013-08-13 08:30,13,739.5,740,734.25,734.5,188
20130901|2013-08-13 09:00,13,735.5,736.75,734.25,734.25,135
20130901|2013-08-13 09:30,13,734.75,736.75,734.5,735,245
20130901|2013-08-13 10:00,13,735,736.75,734.25,736.75,50
20130901|2013-08-13 10:30,13,736.75,737.5,736.25,736.25,103
20130901|2013-08-13 11:00,13,736,736,734.5,735,98
20130901|2013-08-13 11:30,13,735.75,737,735.75,736.25,121
20130901|2013-08-13 12:00,13,736.25,736.25,732.5,733.5,233
20130901|2013-08-13 12:30,13,733.25,733.5,731.75,731.75,98
20130901|2013-08-13 13:00,13,732.25,733.75,731.25,732.5,420
20130901|2013-08-13 19:00,14,731.75,731.75,730.75,731,6
20130901|2013-08-13 19:30,14,731,731,731,731,1
20130901|2013-08-13 20:00,14,731,731,731,731,1
20130901|2013-08-13 20:30,14,731,731,731,731,1
20130901|2013-08-13 22:30,14,731,731,731,731,1
20130901|2013-08-13 23:00,14,731,731.5,731,731.5,6
20130901|2013-08-13 23:30,14,731.75,732,731.75,732,18
20130901|2013-08-14 00:00,14,732.5,732.75,732.5,732.75,32
20130901|2013-08-14 01:30,14,732.75,732.75,732.5,732.5,8
20130901|2013-08-14 02:30,14,732,732,732,732,3
20130901|2013-08-14 03:30,14,732,732,732,732,1
20130901|2013-08-14 05:30,14,732,732,731.75,731.75,7
20130901|2013-08-14 06:30,14,732,732,732,732,2
20130901|2013-08-14 07:00,14,732,732,732,732,51
20130901|2013-08-14 07:30,14,731.75,733.5,731.75,733.5,54
20130901|2013-08-14 08:30,14,732.25,734,731.5,731.75,168
20130901|2013-08-14 09:00,14,732,732.5,730.75,731,222
20130901|2013-08-14 09:30,14,731,733.5,729.5,732.75,219
20130901|2013-08-14 10:00,14,732.75,736.5,732.75,733.25,126
20130901|2013-08-14 10:30,14,733.25,734.5,733,733,83
20130901|2013-08-14 11:00,14,733.5,734.25,733.5,733.5,35
20130901|2013-08-14 11:30,14,734.5,735.5,734,735,205
20130901|2013-08-14 12:00,14,735,737.5,734.75,735.25,231
20130901|2013-08-14 12:30,14,734.5,735.5,734,734.25,120
20130901|2013-08-14 13:00,14,734,737.25,732.75,735.5,475
20130901|2013-08-14 19:00,15,736,737,736,736.75,51
20130901|2013-08-14 19:30,15,736.75,736.75,736.25,736.25,65
20130901|2013-08-14 20:00,15,736,736.5,736,736.25,45
20130901|2013-08-14 20:30,15,736.25,737.25,736.25,737.25,28
20130901|2013-08-14 21:00,15,737.25,737.25,737.25,737.25,4
20130901|2013-08-14 22:00,15,737,737,737,737,6
20130901|2013-08-15 02:00,15,738.75,738.75,738.75,738.75,6
20130901|2013-08-15 02:30,15,739,739,739,739,1
20130901|2013-08-15 03:00,15,739,739.75,739,739.75,5
20130901|2013-08-15 03:30,15,739.75,739.75,739.75,739.75,1
20130901|2013-08-15 04:00,15,739.75,739.75,739.75,739.75,16
20130901|2013-08-15 04:30,15,739.75,739.75,739.75,739.75,20
20130901|2013-08-15 05:00,15,739.75,739.75,739.75,739.75,10
20130901|2013-08-15 05:30,15,739.75,740.25,739.75,740.25,159
20130901|2013-08-15 06:30,15,740.5,740.75,740.5,740.75,2
20130901|2013-08-15 07:00,15,740.25,740.5,740.25,740.5,6
20130901|2013-08-15 07:30,15,740.5,741,740.25,740.25,13
20130901|2013-08-15 08:30,15,741,742.75,739,742.5,206
20130901|2013-08-15 09:00,15,742,744,741,742,385
20130901|2013-08-15 09:30,15,741.75,747,740.5,746,383
20130901|2013-08-15 10:00,15,746,746,743.5,744.75,274
20130901|2013-08-15 10:30,15,744.75,745,743,743.75,106
20130901|2013-08-15 11:00,15,744,745.25,743.5,744.5,162
20130901|2013-08-15 11:30,15,744.5,746,744.5,744.75,306
20130901|2013-08-15 12:00,15,744.75,744.75,743,744.25,344
20130901|2013-08-15 12:30,15,744.25,744.25,740.5,740.5,162
20130901|2013-08-15 13:00,15,740.5,741,737.25,740,533
20130901|2013-08-15 19:00,16,738,740,738,739,15
20130901|2013-08-15 20:00,16,740,740,740,740,3
20130901|2013-08-15 21:00,16,738.25,738.25,738.25,738.25,1
20130901|2013-08-16 02:30,16,739.25,739.25,739.25,739.25,11
20130901|2013-08-16 03:00,16,738.5,738.5,738.5,738.5,5
20130901|2013-08-16 07:00,16,738,738.5,738,738.5,3
20130901|2013-08-16 08:30,16,739,739,736.75,738,102
20130901|2013-08-16 09:00,16,737,739.5,734.5,735,99
20130901|2013-08-16 09:30,16,735,736.5,734.5,736,153
20130901|2013-08-16 10:00,16,735.5,737.5,735,737.5,136
20130901|2013-08-16 10:30,16,737,737,735.25,736.5,208
20130901|2013-08-16 11:00,16,736.75,738,736.75,737.5,137
20130901|2013-08-16 11:30,16,737.5,739.75,736.5,738.75,109
20130901|2013-08-16 12:00,16,739.25,739.5,738,738.25,74
20130901|2013-08-16 12:30,16,738,738,736.5,736.5,105
20130901|2013-08-16 13:00,16,737,738.25,735.75,736,418
20130901|2013-08-18 19:00,19,737.25,745,737.25,740,81
20130901|2013-08-18 19:30,19,740.25,740.25,740,740,4
20130901|2013-08-18 20:00,19,740,740,740,740,1
20130901|2013-08-18 22:00,19,742,742,742,742,5
20130901|2013-08-18 23:30,19,743,743,743,743,2
20130901|2013-08-19 02:00,19,743,743.75,743,743.75,11
20130901|2013-08-19 02:30,19,744,744,744,744,5
20130901|2013-08-19 03:30,19,744,744,744,744,8
20130901|2013-08-19 04:30,19,742.75,742.75,742.75,742.75,1
20130901|2013-08-19 06:00,19,742.75,742.75,742.75,742.75,3
20130901|2013-08-19 06:30,19,742.75,743,742.5,743,44
20130901|2013-08-19 07:00,19,743,743,742,742,22
20130901|2013-08-19 07:30,19,742.25,742.75,742.25,742.75,4
20130901|2013-08-19 08:30,19,742,748.5,741.25,741.25,218
20130901|2013-08-19 09:00,19,742.25,744,741.5,742.5,202
20130901|2013-08-19 09:30,19,743,745,742,743.75,308
20130901|2013-08-19 10:00,19,743.25,746.25,743.25,745.5,611
20130901|2013-08-19 10:30,19,745.5,746,744.5,744.5,147
20130901|2013-08-19 11:00,19,744.75,744.75,740.75,741,105
20130901|2013-08-19 11:30,19,741,742.25,740.25,742.25,376
20130901|2013-08-19 12:00,19,742.5,744.25,741.75,744,217
20130901|2013-08-19 12:30,19,743.75,745.25,742.75,745,74
20130901|2013-08-19 13:00,19,745.75,747,743.25,744.75,293
20130901|2013-08-19 19:00,20,745.25,746.5,745.25,745.5,36
20130901|2013-08-19 19:30,20,746,746.5,746,746.5,11
20130901|2013-08-19 20:00,20,746.5,746.5,746,746.5,28
20130901|2013-08-19 20:30,20,746.5,746.5,746.5,746.5,1
20130901|2013-08-19 21:00,20,746.25,746.5,746.25,746.5,6
20130901|2013-08-19 21:30,20,746.5,746.5,746.5,746.5,8
20130901|2013-08-19 22:00,20,746.5,746.5,746.5,746.5,6
20130901|2013-08-19 22:30,20,746.5,746.5,746.5,746.5,3
20130901|2013-08-19 23:00,20,746.5,746.75,745.5,746.75,8
20130901|2013-08-20 00:00,20,746.75,746.75,746.75,746.75,29
20130901|2013-08-20 00:30,20,746.75,746.75,745.75,745.75,21
20130901|2013-08-20 02:00,20,745.75,745.75,745.75,745.75,1
20130901|2013-08-20 03:00,20,745.25,745.5,745.25,745.5,22
20130901|2013-08-20 03:30,20,746,746,745.5,746,3
20130901|2013-08-20 04:00,20,746,746,746,746,3
20130901|2013-08-20 04:30,20,746,746,746,746,2
20130901|2013-08-20 06:00,20,746,746,745.75,745.75,14
20130901|2013-08-20 06:30,20,746.25,746.5,745.5,746.5,49
20130901|2013-08-20 07:00,20,746.5,746.5,746,746.5,9
20130901|2013-08-20 07:30,20,746,746.25,745.5,745.5,29
20130901|2013-08-20 08:30,20,745.25,746.25,744.25,744.75,164
20130901|2013-08-20 09:00,20,744.75,745.25,742.25,743.25,140
20130901|2013-08-20 09:30,20,742.5,745.75,742.5,743,492
20130901|2013-08-20 10:00,20,743,744,741.75,744,291
20130901|2013-08-20 10:30,20,744.25,744.75,742,742.25,225
20130901|2013-08-20 11:00,20,742.25,742.5,741,741.75,286
20130901|2013-08-20 11:30,20,742,743,741.25,742.25,174
20130901|2013-08-20 12:00,20,742.25,742.5,741.25,741.5,87
20130901|2013-08-20 12:30,20,741.5,742.5,740.5,740.5,99
20130901|2013-08-20 13:00,20,740.25,740.75,733.5,735.5,400
20130901|2013-08-20 19:00,21,735,736,735,735,41
20130901|2013-08-20 19:30,21,735.5,735.5,735.5,735.5,2
20130901|2013-08-20 20:30,21,735,735,735,735,1
20130901|2013-08-20 21:00,21,735,735,735,735,2
20130901|2013-08-20 21:30,21,735,735.25,735,735.25,100
20130901|2013-08-20 23:30,21,733.25,733.25,732.75,732.75,8
20130901|2013-08-21 02:00,21,735,735,735,735,4
20130901|2013-08-21 05:00,21,735.5,735.5,735.5,735.5,1
20130901|2013-08-21 05:30,21,737,737,735.75,735.75,5
20130901|2013-08-21 06:30,21,737.5,739.75,737.5,739.75,92
20130901|2013-08-21 07:00,21,738.5,738.5,737,737,40
20130901|2013-08-21 07:30,21,736.25,736.75,736.25,736.75,3
20130901|2013-08-21 08:30,21,737,742.75,735,735,142
20130901|2013-08-21 09:00,21,735,735.5,730,731.5,585
20130901|2013-08-21 09:30,21,730.5,731.75,730.5,731,332
20130901|2013-08-21 10:00,21,731.25,731.25,728.5,729.25,580
20130901|2013-08-21 10:30,21,729,730,728.75,729.75,88
20130901|2013-08-21 11:00,21,729.75,729.75,728,728,211
20130901|2013-08-21 11:30,21,727.75,729,727.75,728.5,177
20130901|2013-08-21 12:00,21,728.5,729,727.5,729,250
20130901|2013-08-21 12:30,21,729,731,729,729.5,111
20130901|2013-08-21 13:00,21,729.25,729.25,728,729,239
20130901|2013-08-21 19:00,22,728.25,728.75,727.5,727.5,13
20130901|2013-08-21 19:30,22,727.5,727.5,727.5,727.5,28
20130901|2013-08-21 21:00,22,728.75,729,728.75,729,160
20130901|2013-08-21 21:30,22,727.5,727.5,727.5,727.5,12
20130901|2013-08-21 22:00,22,727.5,727.5,727.5,727.5,2
20130901|2013-08-21 23:00,22,727,729,726.25,729,15
20130901|2013-08-22 03:00,22,726,726,726,726,1
20130901|2013-08-22 04:30,22,726,726,725,725,74
20130901|2013-08-22 05:00,22,725,725,725,725,22
20130901|2013-08-22 05:30,22,725,725,725,725,6
20130901|2013-08-22 06:00,22,725,725,725,725,6
20130901|2013-08-22 06:30,22,725,725,724.5,725,15
20130901|2013-08-22 07:00,22,725,725.5,724.75,724.75,32
20130901|2013-08-22 07:30,22,725,725,725,725,7
20130901|2013-08-22 08:30,22,725,726.25,722.75,723,548
20130901|2013-08-22 09:00,22,723,724.75,723,724.25,203
20130901|2013-08-22 09:30,22,725,726.25,724.5,724.5,67
20130901|2013-08-22 10:00,22,723.75,724.75,723.75,724,72
20130901|2013-08-22 10:30,22,724,724.5,722.75,722.75,80
20130901|2013-08-22 11:00,22,722.75,723,722,722.25,61
20130901|2013-08-22 11:30,22,722.25,722.75,722,722.25,105
20130901|2013-08-22 12:00,22,722.5,723,720.75,720.75,101
20130901|2013-08-22 12:30,22,720.75,721,720,720.25,152
20130901|2013-08-22 13:00,22,720,720.75,717,718,482
20130901|2013-08-22 19:00,23,718,718,718,718,8
20130901|2013-08-22 20:00,23,719,719,719,719,2
20130901|2013-08-22 22:00,23,719,719,719,719,2
20130901|2013-08-22 22:30,23,719,719,719,719,2
20130901|2013-08-22 23:00,23,719,719,719,719,2
20130901|2013-08-23 01:30,23,719.25,719.25,719.25,719.25,7
20130901|2013-08-23 02:00,23,719.25,719.5,719.25,719.5,12
20130901|2013-08-23 03:00,23,719.75,719.75,719.75,719.75,4
20130901|2013-08-23 03:30,23,720,720,720,720,1
20130901|2013-08-23 05:30,23,720,720,720,720,2
20130901|2013-08-23 06:30,23,720,720,720,720,2
20130901|2013-08-23 07:00,23,720,720,720,720,15
20130901|2013-08-23 07:30,23,720,720,720,720,7
20130901|2013-08-23 08:30,23,719.5,722,719,721.75,148
20130901|2013-08-23 09:00,23,721,721,719.5,720.5,32
20130901|2013-08-23 09:30,23,720,720.5,718,719,132
20130901|2013-08-23 10:00,23,718.25,719,717.25,717.5,73
20130901|2013-08-23 10:30,23,718,718.75,717,717,128
20130901|2013-08-23 11:00,23,717.25,718.25,717,717.5,101
20130901|2013-08-23 11:30,23,717.5,719.75,717.5,718.75,307
20130901|2013-08-23 12:00,23,718.5,719.75,718.25,719.5,55
20130901|2013-08-23 12:30,23,719.5,719.75,717.75,718,175
20130901|2013-08-23 13:00,23,717.25,719,715,719,746
20130901|2013-08-25 19:00,26,719,724,718.75,721.25,171
20130901|2013-08-25 19:30,26,722,722,721,721,13
20130901|2013-08-25 20:00,26,722,722.75,722,722.75,2
20130901|2013-08-25 20:30,26,723,723,723,723,1
20130901|2013-08-25 21:00,26,725,725,725,725,5
20130901|2013-08-25 22:30,26,725,725,725,725,10
20130901|2013-08-25 23:00,26,725.75,725.75,723.75,723.75,20
20130901|2013-08-25 23:30,26,722,722.5,721.25,722.5,5
20130901|2013-08-26 00:30,26,726,726.75,726,726.75,6
20130901|2013-08-26 01:00,26,727.25,728.75,727.25,728.75,15
20130901|2013-08-26 02:30,26,724.75,724.75,724.75,724.75,17
20130901|2013-08-26 03:00,26,725,725.5,725,725.5,21
20130901|2013-08-26 04:00,26,724.25,724.25,724.25,724.25,2
20130901|2013-08-26 04:30,26,723,723,723,723,1
20130901|2013-08-26 05:00,26,723,725,722,725,126
20130901|2013-08-26 05:30,26,725,725.25,725,725.25,25
20130901|2013-08-26 06:00,26,725,725,725,725,10
20130901|2013-08-26 06:30,26,725,725,724,724,10
20130901|2013-08-26 07:00,26,724,724,724,724,13
20130901|2013-08-26 07:30,26,726.5,727.5,726.5,727.5,2
20130901|2013-08-26 08:30,26,727,731.5,724,724,263
20130901|2013-08-26 09:00,26,723.75,725,723,724.75,142
20130901|2013-08-26 09:30,26,724.75,735.75,724.75,731.75,208
20130901|2013-08-26 10:00,26,731.25,733.75,730.5,732.5,176
20130901|2013-08-26 10:30,26,732.5,733.75,731.5,733.5,131
20130901|2013-08-26 11:00,26,733.5,734,732.75,733,91
20130901|2013-08-26 11:30,26,733.25,740,733,736.5,206
20130901|2013-08-26 12:00,26,735.5,737.5,734.5,735,117
20130901|2013-08-26 12:30,26,735,735,732.75,734,304
20130901|2013-08-26 13:00,26,732.25,732.75,727.25,727.25,250
20130901|2013-08-26 19:00,27,729,729,729,729,9
20130901|2013-08-26 20:00,27,728,728,727.75,727.75,7
20130901|2013-08-26 20:30,27,727.5,729,727.5,729,17
20130901|2013-08-26 22:30,27,729.25,730,729.25,730,55
20130901|2013-08-26 23:30,27,730,730,730,730,3
20130901|2013-08-27 00:30,27,731,731,731,731,2
20130901|2013-08-27 02:00,27,730.25,730.25,730.25,730.25,4
20130901|2013-08-27 03:30,27,731,731.5,731,731.25,28
20130901|2013-08-27 05:00,27,731.75,732,731.75,732,5
20130901|2013-08-27 05:30,27,732,732,732,732,1
20130901|2013-08-27 06:30,27,731,731,731,731,1
20130901|2013-08-27 07:00,27,732,733,732,733,7
20130901|2013-08-27 07:30,27,733,733,733,733,2
20130901|2013-08-27 08:30,27,732.75,734,730,732,131
20130901|2013-08-27 09:00,27,732.25,733,728.5,729,110
20130901|2013-08-27 09:30,27,729.25,732.5,728.25,730,58
20130901|2013-08-27 10:00,27,730,733,729,732.5,98
20130901|2013-08-27 10:30,27,732,734.25,731.5,733,112
20130901|2013-08-27 11:00,27,733,734.5,732.75,734.5,87
20130901|2013-08-27 11:30,27,734.5,735,732.5,732.75,56
20130901|2013-08-27 12:00,27,732.5,732.75,732,732,102
20130901|2013-08-27 12:30,27,732.25,733,731.25,731.75,237
20130901|2013-08-27 13:00,27,731.75,731.75,728.25,728.25,121
20130901|2013-08-27 19:00,28,729.5,730,728.5,730,118
20130901|2013-08-27 20:00,28,729.5,729.5,729.5,729.5,2
20130901|2013-08-27 20:30,28,731,732,731,732,6
20130901|2013-08-27 21:00,28,731.25,731.75,731.25,731.25,6
20130901|2013-08-27 21:30,28,731.75,731.75,731.75,731.75,2
20130901|2013-08-27 22:00,28,731.75,731.75,731.75,731.75,2
20130901|2013-08-27 22:30,28,732,733.75,732,733.75,26
20130901|2013-08-28 00:00,28,733,733.75,733,733,23
20130901|2013-08-28 00:30,28,733,733.75,733,733.75,9
20130901|2013-08-28 01:00,28,731.5,731.5,730.25,730.25,5
20130901|2013-08-28 02:00,28,730,730,730,730,2
20130901|2013-08-28 02:30,28,730,730,730,730,6
20130901|2013-08-28 03:00,28,733.5,733.5,733.5,733.5,1
20130901|2013-08-28 03:30,28,733.5,733.5,733.5,733.5,1
20130901|2013-08-28 04:00,28,734.25,735,734.25,735,17
20130901|2013-08-28 06:30,28,736,737,736,737,21
20130901|2013-08-28 07:00,28,733.5,733.5,732.5,732.5,17
20130901|2013-08-28 07:30,28,732.5,732.5,732.5,732.5,1
20130901|2013-08-28 08:30,28,732,735.5,731.25,734.25,505
20130901|2013-08-28 09:00,28,735,737,734.75,735.5,299
20130901|2013-08-28 09:30,28,735.5,738,735.5,738,210
20130901|2013-08-28 10:00,28,737.75,741.25,737.75,740.75,250
20130901|2013-08-28 10:30,28,739,739.75,736.25,736.5,92
20130901|2013-08-28 11:00,28,735.5,736.5,735.25,735.25,77
20130901|2013-08-28 11:30,28,735.5,737,735,735.75,62
20130901|2013-08-28 12:00,28,736,736,734.5,735.5,149
20130901|2013-08-28 12:30,28,735.5,737,734.75,735,239
20130901|2013-08-28 13:00,28,734.5,736,732,734,137
20130901|2013-08-28 19:00,29,734,734,734,734,11
20130901|2013-08-28 20:00,29,733,733,733,733,1
20130901|2013-08-28 20:30,29,733,733,733,733,1
20130901|2013-08-28 21:00,29,733,733,733,733,2
20130901|2013-08-28 21:30,29,734.25,734.25,734.25,734.25,4
20130901|2013-08-28 22:00,29,734.25,734.25,733,733,22
20130901|2013-08-28 22:30,29,734.25,734.25,734.25,734.25,5
20130901|2013-08-29 01:00,29,731.75,731.75,731.75,731.75,1
20130901|2013-08-29 01:30,29,733,733,733,733,1
20130901|2013-08-29 03:00,29,734,734,734,734,8
20130901|2013-08-29 04:00,29,732,732,732,732,17
20130901|2013-08-29 05:00,29,731.5,731.5,730.75,730.75,13
20130901|2013-08-29 06:30,29,732,732,732,732,1
20130901|2013-08-29 07:30,29,731.25,732.5,731.25,732.5,40
20130901|2013-08-29 08:30,29,731.75,732.75,730.5,731,57
20130901|2013-08-29 09:00,29,730.5,733.5,730.25,730.25,151
20130901|2013-08-29 09:30,29,730,731.5,730,731,163
20130901|2013-08-29 10:00,29,731,731.25,728.75,729,216
20130901|2013-08-29 10:30,29,729,729,727,728.25,93
20130901|2013-08-29 11:00,29,728,728,727,728,103
20130901|2013-08-29 11:30,29,728.25,729.5,727.5,729.5,159
20130901|2013-08-29 12:00,29,728.75,729,727,727,425
20130901|2013-08-29 12:30,29,727.75,727.75,724.75,725,471
20130901|2013-08-29 13:00,29,725,725.5,723.25,724,172
20130901|2013-08-29 19:00,30,724.25,725.25,723.75,724,40
20130901|2013-08-29 19:30,30,723.75,723.75,723.75,723.75,4
20130901|2013-08-29 20:30,30,723,723,723,723,3
20130901|2013-08-30 02:00,30,723,723,723,723,48
20130901|2013-08-30 05:30,30,722,722,722,722,25
20130901|2013-08-30 06:30,30,723.25,723.25,723.25,723.25,1
20130901|2013-08-30 07:30,30,724.5,725,724.5,725,3
20130901|2013-08-30 08:30,30,725,725.25,722.25,722.25,45
20130901|2013-08-30 09:00,30,723.25,723.25,723.25,723.25,2
20130901|2013-08-30 09:30,30,723.25,723.5,723,723.5,41
20130901|2013-08-30 10:00,30,721.75,722.75,721,721,11
20130901|2013-08-30 10:30,30,721.5,722.5,721.5,721.5,44
20130901|2013-08-30 11:00,30,722,722.25,722,722.25,4
20130901|2013-08-30 11:30,30,722.25,723,721.5,721.5,58
20130901|2013-08-30 12:00,30,721,721,720.75,721,56
20130901|2013-08-30 12:30,30,722.5,724,719.5,720,70
20130901|2013-08-30 13:00,30,720,720.5,718,718,22
20130901|2013-09-03 08:30,3,724.75,724.75,720.75,720.75,32
20130901|2013-09-03 09:00,3,719,719,719,719,10
20130901|2013-09-03 09:30,3,718.5,718.5,713,713,9
20130901|2013-09-03 10:30,3,714.25,714.25,714.25,714.25,6
20130901|2013-09-03 11:00,3,705,705,704,704,6
20130901|2013-09-03 11:30,3,703.25,703.25,703.25,703.25,2
20130901|2013-09-03 13:00,3,703.5,703.5,703.5,703.5,10
20130901|2013-09-04 08:30,4,712.75,715.25,712.75,714.75,10
20130901|2013-09-04 09:00,4,713.5,713.5,713,713.25,14
20130901|2013-09-04 09:30,4,716,716,716,716,4
20130901|2013-09-04 10:00,4,716,716,715.25,715.25,51
20130901|2013-09-04 10:30,4,716.75,717.5,716.75,717.5,17
20130901|2013-09-04 12:00,4,713.75,713.75,713.75,713.75,2
20130901|2013-09-04 13:00,4,715.75,715.75,715,715,3
20130901|2013-09-05 09:00,5,712,712,712,712,5
20130901|2013-09-05 09:30,5,711.5,711.5,711,711,6
20130901|2013-09-05 11:00,5,711.25,712,711.25,712,6
20130901|2013-09-06 08:30,6,701,703,701,703,15
20130901|2013-09-06 12:00,6,714,714,714,714,3
20130901|2013-09-06 13:00,6,711,711,711,711,2
20130901|2013-09-09 08:30,9,706.75,706.75,706.75,706.75,1
20130901|2013-09-09 09:30,9,705.75,705.75,705.75,705.75,10
20130901|2013-09-10 09:00,10,700.5,700.5,700.5,700.5,2
20130901|2013-09-10 11:30,10,702,702,702,702,1
20130901|2013-09-11 08:30,11,699.5,699.5,699.5,699.5,2
20130901|2013-09-11 12:00,11,705.5,705.5,705.5,705.5,2
20130901|2013-09-13 13:00,13,707.75,707.75,707.75,707.75,30
20131201|2012-11-09 13:30,9,945.5,945.5,945.5,945.5,2
20131201|2012-11-12 08:30,12,938,938,937,937,3
20131201|2012-11-12 09:00,12,937.75,937.75,936.25,936.25,18
20131201|2012-11-12 09:30,12,932,932,929.5,929.5,2
20131201|2012-11-12 10:00,12,928.75,928.75,924.25,924.25,3
20131201|2012-11-12 10:30,12,924.25,924.25,920.5,924,9
20131201|2012-11-12 11:00,12,925,925.75,925,925.75,3
20131201|2012-11-12 11:30,12,925.75,926,925,926,41
20131201|2012-11-12 12:00,12,924.5,924.5,922.25,922.25,2
20131201|2012-11-12 12:30,12,922.25,922.25,922.25,922.25,1
20131201|2012-11-12 13:00,12,922,923.25,922,923.25,23
20131201|2012-11-12 13:30,12,926,926.75,917.25,921.75,37
20131201|2012-11-12 17:00,13,918.75,920,918.75,920,4
20131201|2012-11-12 23:30,13,921.5,921.5,921.5,921.5,2
20131201|2012-11-13 05:30,13,926.5,926.5,926.5,926.5,1
20131201|2012-11-13 07:00,13,921,923,920.5,923,6
20131201|2012-11-13 09:30,13,917.75,918,917.75,918,8
20131201|2012-11-13 10:30,13,915.25,915.25,914.75,914.75,2
20131201|2012-11-13 11:30,13,913.5,914.5,913.5,914.5,5
20131201|2012-11-13 12:00,13,916.25,919,915,916.5,35
20131201|2012-11-13 13:30,13,924,927.5,924,926.75,29
20131201|2012-11-14 09:00,14,929.75,929.75,929.75,929.75,1
20131201|2012-11-14 09:30,14,925.5,925.5,925.5,925.5,1
20131201|2012-11-14 10:30,14,926.5,926.5,926.5,926.5,1
20131201|2012-11-14 11:00,14,928.75,930,928.75,930,5
20131201|2012-11-14 11:30,14,930,930,930,930,3
20131201|2012-11-14 12:00,14,930,930,930,930,7
20131201|2012-11-14 12:30,14,930,930.5,930,930.5,6
20131201|2012-11-14 13:00,14,931,931,931,931,2
20131201|2012-11-14 13:30,14,930.5,930.5,930.5,930.5,12
20131201|2012-11-15 09:00,15,930.5,930.5,930,930,2
20131201|2012-11-15 11:00,15,927,927,926.75,926.75,5
20131201|2012-11-15 11:30,15,927,927,927,927,3
20131201|2012-11-15 12:30,15,924,924,924,924,1
20131201|2012-11-15 13:00,15,924,924,923,923,3
20131201|2012-11-15 13:30,15,923,923,920.5,922.5,15
20131201|2012-11-16 07:30,16,923.75,923.75,923.75,923.75,1
20131201|2012-11-16 08:30,16,920,920,918.25,918.25,10
20131201|2012-11-16 09:00,16,918.25,918.25,918.25,918.25,4
20131201|2012-11-16 09:30,16,917,917,916.75,917,4
20131201|2012-11-16 10:00,16,917,917,915.25,915.25,10
20131201|2012-11-16 10:30,16,912.25,918.5,911.25,918.5,3
20131201|2012-11-16 11:00,16,918.5,918.5,918.5,918.5,1
20131201|2012-11-16 12:00,16,916,916,916,916,1
20131201|2012-11-16 12:30,16,916,916,916,916,3
20131201|2012-11-16 13:30,16,917.5,920,916.75,916.75,4
20131201|2012-11-16 14:00,16,916.75,916.75,916.75,916.75,1
20131201|2012-11-19 07:00,19,917.25,917.25,917.25,917.25,1
20131201|2012-11-19 09:00,19,918.75,919.75,918.75,919.75,3
20131201|2012-11-19 09:30,19,920,923.25,920,923.25,6
20131201|2012-11-19 10:00,19,923.25,928,923.25,926,30
20131201|2012-11-19 10:30,19,925.75,928,923,928,8
20131201|2012-11-19 11:00,19,928.5,928.5,928,928,5
20131201|2012-11-19 11:30,19,924.25,924.25,923.75,923.75,2
20131201|2012-11-19 13:00,19,923,923,923,923,2
20131201|2012-11-19 13:30,19,923,923,923,923,1
20131201|2012-11-19 21:30,20,920.25,920.25,920.25,920.25,1
20131201|2012-11-20 06:00,20,919.25,919.25,919.25,919.25,1
20131201|2012-11-20 07:00,20,917.25,917.25,916,916,4
20131201|2012-11-20 08:30,20,919,919,919,919,2
20131201|2012-11-20 09:30,20,920,921,920,921,6
20131201|2012-11-20 10:00,20,922,923,921,921,6
20131201|2012-11-20 10:30,20,926.5,926.5,924.75,925,30
20131201|2012-11-20 11:00,20,927.5,927.5,926.75,927,6
20131201|2012-11-20 11:30,20,925.75,925.75,925.5,925.5,6
20131201|2012-11-20 12:00,20,926,926,925.5,925.5,6
20131201|2012-11-20 12:30,20,926.5,928,926.5,928,17
20131201|2012-11-20 13:00,20,926,926,926,926,3
20131201|2012-11-20 13:30,20,927,927,926.75,927,4
20131201|2012-11-20 17:00,21,925.25,925.25,925.25,925.25,2
20131201|2012-11-21 07:30,21,930.25,930.25,930.25,930.25,9
20131201|2012-11-21 08:00,21,930.25,930.25,930.25,930.25,1
20131201|2012-11-21 09:00,21,931.5,931.5,931.5,931.5,2
20131201|2012-11-21 10:00,21,926.5,926.5,926,926.5,3
20131201|2012-11-21 10:30,21,927.25,927.25,927.25,927.25,1
20131201|2012-11-21 11:00,21,927.5,927.5,927.5,927.5,2
20131201|2012-11-21 11:30,21,928.75,929,928.75,929,11
20131201|2012-11-21 12:00,21,929,929,929,929,6
20131201|2012-11-21 12:30,21,929,929,929,929,3
20131201|2012-11-21 13:30,21,929,929,929,929,15
20131201|2012-11-23 09:30,23,929,929.75,929,929.75,8
20131201|2012-11-23 10:30,23,929.5,929.5,929.25,929.25,2
20131201|2012-11-23 11:00,23,929.75,929.75,929.75,929.75,1
20131201|2012-11-23 11:30,23,929,929,927.25,927.75,16
20131201|2012-11-26 07:00,26,933.25,933.25,933.25,933.25,1
20131201|2012-11-26 07:30,26,933.25,933.25,930,930,22
20131201|2012-11-26 08:00,26,930,931,930,931,2
20131201|2012-11-26 08:30,26,928.75,928.75,928.25,928.25,3
20131201|2012-11-26 10:00,26,930.5,931,930.25,931,11
20131201|2012-11-26 10:30,26,932.25,932.5,931.75,931.75,12
20131201|2012-11-26 11:30,26,929.75,929.75,929.25,929.25,2
20131201|2012-11-26 12:30,26,929.75,932.25,929.75,932.25,10
20131201|2012-11-26 13:00,26,931,931,930,930,6
20131201|2012-11-26 13:30,26,930.75,932.75,928.5,929,61
20131201|2012-11-26 21:30,27,932,932,932,932,1
20131201|2012-11-27 07:30,27,938,938,938,938,1
20131201|2012-11-27 08:30,27,936,936.75,936,936.75,4
20131201|2012-11-27 09:00,27,937.25,937.75,936.75,936.75,11
20131201|2012-11-27 09:30,27,938,944,938,944,72
20131201|2012-11-27 10:00,27,944.25,946.25,938.75,946.25,71
20131201|2012-11-27 11:00,27,944.25,945.25,944.25,945.25,6
20131201|2012-11-27 11:30,27,944,945.75,944,945,6
20131201|2012-11-27 12:00,27,945.5,946.75,945.25,945.25,17
20131201|2012-11-27 12:30,27,946,947.25,946,946.5,10
20131201|2012-11-27 13:00,27,947.75,950,947.75,950,33
20131201|2012-11-27 13:30,27,950.5,955.75,949.25,955,94
20131201|2012-11-27 17:30,28,952,952,952,952,2
20131201|2012-11-27 20:30,28,954.5,954.5,953.25,953.25,5
20131201|2012-11-27 23:00,28,954.25,955,954.25,955,7
20131201|2012-11-28 03:00,28,955,955,954.5,955,5
20131201|2012-11-28 04:00,28,955,955,955,955,7
20131201|2012-11-28 06:30,28,955,955,955,955,2
20131201|2012-11-28 07:00,28,955,955,955,955,16
20131201|2012-11-28 08:00,28,950.25,950.5,949.5,950,5
20131201|2012-11-28 08:30,28,948.25,948.25,945.75,947,24
20131201|2012-11-28 09:00,28,946.25,951.75,946.25,951.75,20
20131201|2012-11-28 09:30,28,953.75,959,953.75,958,28
20131201|2012-11-28 10:00,28,958,959,957,959,27
20131201|2012-11-28 10:30,28,959.5,959.5,958.5,958.5,10
20131201|2012-11-28 11:00,28,958.75,959.5,958.75,959.5,6
20131201|2012-11-28 11:30,28,958,959.5,958,958.75,17
20131201|2012-11-28 12:00,28,958.5,959.5,958.5,959,13
20131201|2012-11-28 13:00,28,959,959,958.25,958.25,5
20131201|2012-11-28 13:30,28,957.75,958.25,956,957.25,22
20131201|2012-11-28 17:00,29,955,955,955,955,5
20131201|2012-11-28 19:00,29,955,955,955,955,2
20131201|2012-11-28 20:00,29,955,955,955,955,2
20131201|2012-11-28 20:30,29,955,955,955,955,3
20131201|2012-11-28 21:00,29,955,955,955,955,1
20131201|2012-11-28 23:30,29,955.75,955.75,955.75,955.75,1
20131201|2012-11-29 03:00,29,957.25,957.25,957.25,957.25,2
20131201|2012-11-29 06:30,29,958,958,958,958,3
20131201|2012-11-29 07:00,29,958,958,955,958,61
20131201|2012-11-29 08:00,29,957.75,957.75,957.75,957.75,1
20131201|2012-11-29 08:30,29,955.25,955.75,955.25,955.75,2
20131201|2012-11-29 09:00,29,955.5,955.5,955.5,955.5,1
20131201|2012-11-29 09:30,29,957,958.5,956.75,958.5,37
20131201|2012-11-29 10:00,29,952.75,953.75,952.75,952.75,5
20131201|2012-11-29 11:30,29,955,955,952.25,952.25,2
20131201|2012-11-29 12:00,29,951.75,952.5,951.75,952,5
20131201|2012-11-29 12:30,29,954.75,954.75,952.75,952.75,2
20131201|2012-11-29 13:30,29,951.75,957.75,951.75,956.75,15
20131201|2012-11-30 03:30,30,948.75,948.75,948.75,948.75,1
20131201|2012-11-30 06:00,30,950.5,950.5,950.5,950.5,1
20131201|2012-11-30 06:30,30,951.75,951.75,951.25,951.5,4
20131201|2012-11-30 07:00,30,950,950,948,948,13
20131201|2012-11-30 07:30,30,951.25,951.25,951.25,951.25,1
20131201|2012-11-30 09:30,30,949.25,949.25,946,946,13
20131201|2012-11-30 10:00,30,945.75,945.75,943,943,3
20131201|2012-11-30 11:00,30,943,943,942.25,942.25,3
20131201|2012-11-30 11:30,30,941.25,941.5,941.25,941.5,4
20131201|2012-11-30 12:00,30,942.25,942.25,942.25,942.25,2
20131201|2012-11-30 12:30,30,941.75,941.75,939.5,941.75,20
20131201|2012-11-30 13:00,30,942.75,945,942.75,945,4
20131201|2012-11-30 13:30,30,943.75,945,941.5,942.5,19
20131201|2012-11-30 14:00,30,942.25,942.25,942.25,942.25,8
20131201|2012-12-02 23:00,3,951.5,951.75,951.5,951.75,2
20131201|2012-12-03 07:30,3,953.5,953.5,953.25,953.25,3
20131201|2012-12-03 09:30,3,948.75,948.75,948.5,948.5,2
20131201|2012-12-03 10:00,3,947.75,950,947.75,950,17
20131201|2012-12-03 10:30,3,948,951,948,948,36
20131201|2012-12-03 11:00,3,948,948,948,948,1
20131201|2012-12-03 11:30,3,948,948,946,946,5
20131201|2012-12-03 12:00,3,942,942,942,942,1
20131201|2012-12-03 12:30,3,941,941.75,940.75,941.75,18
20131201|2012-12-03 13:00,3,941.25,943,941,943,6
20131201|2012-12-03 13:30,3,943.25,943.25,943.25,943.25,3
20131201|2012-12-03 14:00,3,941.75,941.75,941.75,941.75,1
20131201|2012-12-04 01:00,4,940,940,940,940,1
20131201|2012-12-04 07:30,4,941,941,940,940,10
20131201|2012-12-04 08:00,4,941.75,941.75,941.75,941.75,5
20131201|2012-12-04 08:30,4,942.5,942.5,942.5,942.5,1
20131201|2012-12-04 09:00,4,941.5,941.75,941.5,941.75,5
20131201|2012-12-04 09:30,4,944,944,942.5,944,9
20131201|2012-12-04 10:00,4,942.25,942.25,939.5,939.5,40
20131201|2012-12-04 10:30,4,939.25,939.75,939,939.75,4
20131201|2012-12-04 11:00,4,938.25,938.75,937.25,937.25,17
20131201|2012-12-04 11:30,4,937,937,936,936.75,38
20131201|2012-12-04 12:00,4,936.75,937,936.25,937,45
20131201|2012-12-04 12:30,4,938,938,937.25,937.5,44
20131201|2012-12-04 13:00,4,938.5,938.5,938.5,938.5,3
20131201|2012-12-04 13:30,4,939.5,939.75,938.25,939.5,34
20131201|2012-12-04 14:00,4,940,940,940,940,2
20131201|2012-12-04 18:00,5,941.5,941.5,941.5,941.5,1
20131201|2012-12-05 08:30,5,939,939,939,939,3
20131201|2012-12-05 09:30,5,939,942.25,939,942,6
20131201|2012-12-05 10:00,5,940.5,945,940.5,945,13
20131201|2012-12-05 10:30,5,945,945,943.25,943.25,4
20131201|2012-12-05 11:00,5,942.75,942.75,942.5,942.5,2
20131201|2012-12-05 11:30,5,942.75,943,940.75,941,37
20131201|2012-12-05 12:00,5,944.25,944.25,944.25,944.25,4
20131201|2012-12-05 13:30,5,944.5,945.25,942.75,942.75,28
20131201|2012-12-06 07:00,6,945.25,945.25,944.25,944.25,5
20131201|2012-12-06 08:30,6,946,946,946,946,10
20131201|2012-12-06 09:00,6,944,944,944,944,1
20131201|2012-12-06 09:30,6,945,945,945,945,16
20131201|2012-12-06 10:30,6,941.75,942,941.75,942,6
20131201|2012-12-06 11:00,6,941.5,941.5,941.25,941.25,4
20131201|2012-12-06 11:30,6,941,941,940,940,12
20131201|2012-12-06 13:00,6,941.25,942,941.25,942,10
20131201|2012-12-06 13:30,6,943.25,947.75,943.25,947.75,8
20131201|2012-12-07 07:00,7,941.5,941.5,941.5,941.5,5
20131201|2012-12-07 07:30,7,942.75,942.75,942.75,942.75,9
20131201|2012-12-07 09:30,7,946.75,946.75,946.75,946.75,3
20131201|2012-12-07 10:00,7,943.25,943.25,943.25,943.25,2
20131201|2012-12-07 10:30,7,942.75,942.75,942.75,942.75,5
20131201|2012-12-07 11:30,7,946.75,946.75,942.25,942.5,24
20131201|2012-12-07 12:00,7,943,943,942.5,942.5,12
20131201|2012-12-07 12:30,7,943,945,942.75,942.75,5
20131201|2012-12-07 13:00,7,943,946,943,946,9
20131201|2012-12-07 13:30,7,946,948,944.75,945.25,14
20131201|2012-12-09 17:00,10,945.5,945.5,943.5,943.5,3
20131201|2012-12-09 19:00,10,946,946.25,946,946.25,2
20131201|2012-12-09 22:00,10,944.25,944.25,944,944,2
20131201|2012-12-10 07:00,10,946,946,946,946,1
20131201|2012-12-10 08:00,10,943,943,943,943,5
20131201|2012-12-10 08:30,10,942,942,942,942,1
20131201|2012-12-10 09:30,10,943.25,943.25,939.75,941,51
20131201|2012-12-10 10:00,10,940.75,941.25,940.75,941.25,7
20131201|2012-12-10 12:00,10,942.5,942.5,939.25,939.25,9
20131201|2012-12-10 12:30,10,942.75,943,942.75,943,8
20131201|2012-12-10 13:00,10,943.5,943.5,943.5,943.5,5
20131201|2012-12-10 13:30,10,943.75,946.75,943.75,943.75,25
20131201|2012-12-11 07:30,11,939,939,937.5,937.75,16
20131201|2012-12-11 08:00,11,937.75,937.75,937.75,937.75,4
20131201|2012-12-11 08:30,11,936,936,936,936,2
20131201|2012-12-11 09:30,11,935,935,931.5,932,73
20131201|2012-12-11 10:00,11,932,933,932,932.25,5
20131201|2012-12-11 10:30,11,931,931,931,931,1
20131201|2012-12-11 11:00,11,932.75,934.75,930.75,930.75,26
20131201|2012-12-11 11:30,11,930.5,930.5,929.25,929.25,15
20131201|2012-12-11 12:30,11,929,930.25,928,928,21
20131201|2012-12-11 13:00,11,928.75,930.25,928.75,930.25,15
20131201|2012-12-11 13:30,11,931.25,932.5,931.25,931.75,18
20131201|2012-12-11 17:00,12,929.5,929.5,929.5,929.5,2
20131201|2012-12-11 17:30,12,932,932,932,932,1
20131201|2012-12-11 22:00,12,932,932,931,931,7
20131201|2012-12-11 22:30,12,931,931,931,931,9
20131201|2012-12-11 23:00,12,929.75,929.75,929.75,929.75,32
20131201|2012-12-11 23:30,12,928.5,928.75,928.5,928.75,3
20131201|2012-12-12 00:00,12,928.5,928.5,927.75,927.75,25
20131201|2012-12-12 00:30,12,927.25,927.25,927.25,927.25,1
20131201|2012-12-12 03:00,12,931.25,931.25,931.25,931.25,1
20131201|2012-12-12 06:30,12,935,935,935,935,1
20131201|2012-12-12 07:30,12,932.25,932.25,932.25,932.25,1
20131201|2012-12-12 08:00,12,934.5,934.5,934.25,934.25,2
20131201|2012-12-12 09:30,12,930.75,930.75,930,930,5
20131201|2012-12-12 10:00,12,928.25,928.25,928,928,14
20131201|2012-12-12 11:00,12,925.25,925.25,924.75,924.75,2
20131201|2012-12-12 11:30,12,925.25,925.25,925.25,925.25,1
20131201|2012-12-12 12:00,12,924.25,924.25,924.25,924.25,3
20131201|2012-12-12 12:30,12,924.25,926.25,924.25,926,46
20131201|2012-12-12 13:00,12,925.5,927,925.5,927,21
20131201|2012-12-12 13:30,12,925.75,925.75,924,924.25,12
20131201|2012-12-12 20:30,13,923.75,923.75,923.75,923.75,1
20131201|2012-12-12 22:00,13,923.75,923.75,923.75,923.75,1
20131201|2012-12-13 00:30,13,920.75,920.75,920.5,920.5,3
20131201|2012-12-13 09:00,13,925.75,925.75,923.75,923.75,2
20131201|2012-12-13 09:30,13,924.5,925.5,923.75,923.75,59
20131201|2012-12-13 10:30,13,923.5,923.5,923.5,923.5,6
20131201|2012-12-13 11:00,13,925.5,927,922.25,922.25,46
20131201|2012-12-13 11:30,13,922,922.75,921.25,922.5,22
20131201|2012-12-13 12:00,13,923.5,923.5,923,923,5
20131201|2012-12-13 12:30,13,923.25,923.5,923.25,923.5,17
20131201|2012-12-13 13:00,13,923.5,923.5,921,921,20
20131201|2012-12-13 13:30,13,922.5,923,921.5,921.5,35
20131201|2012-12-13 22:30,14,922.5,922.5,922.5,922.5,1
20131201|2012-12-13 23:30,14,922.5,922.5,922.5,922.5,1
20131201|2012-12-14 00:30,14,922.5,922.5,922.5,922.5,8
20131201|2012-12-14 01:00,14,922.5,922.5,922.5,922.5,1
20131201|2012-12-14 09:30,14,925,926.5,924.25,924.25,7
20131201|2012-12-14 10:00,14,924.25,926.75,924,926.75,23
20131201|2012-12-14 12:00,14,926,926,926,926,3
20131201|2012-12-14 12:30,14,926.5,926.5,926.25,926.5,5
20131201|2012-12-14 13:00,14,927.75,927.75,927.75,927.75,3
20131201|2012-12-14 13:30,14,927.25,927.25,924,924.5,18
20131201|2012-12-16 17:00,17,927.5,927.5,926.75,926.75,8
20131201|2012-12-16 19:00,17,922.5,922.5,922.5,922.5,2
20131201|2012-12-16 20:30,17,922.5,922.5,922.5,922.5,1
20131201|2012-12-16 21:30,17,921.5,921.5,921.5,921.5,1
20131201|2012-12-16 23:00,17,924,925.75,924,925.75,7
20131201|2012-12-17 00:00,17,925.5,925.5,925.5,925.5,1
20131201|2012-12-17 02:30,17,923.75,924,923.75,924,2
20131201|2012-12-17 03:00,17,926.25,926.25,926.25,926.25,2
20131201|2012-12-17 06:00,17,927,927,926.5,926.5,2
20131201|2012-12-17 06:30,17,927,927,927,927,3
20131201|2012-12-17 08:00,17,924.25,924.5,922.5,922.5,8
20131201|2012-12-17 08:30,17,926,926,925.75,925.75,3
20131201|2012-12-17 09:00,17,925.75,925.75,925.5,925.5,11
20131201|2012-12-17 09:30,17,921.75,921.75,921.75,921.75,1
20131201|2012-12-17 10:00,17,921.75,921.75,917.75,917.75,30
20131201|2012-12-17 10:30,17,917,917.75,917,917.75,2
20131201|2012-12-17 11:00,17,918,918,918,918,1
20131201|2012-12-17 11:30,17,916.75,916.75,916.75,916.75,5
20131201|2012-12-17 12:30,17,918,918,918,918,3
20131201|2012-12-17 13:00,17,919.5,920.5,919.5,920,17
20131201|2012-12-17 13:30,17,919.25,920,918.75,920,15
20131201|2012-12-17 14:00,17,927,927,927,927,4
20131201|2012-12-18 01:00,18,920,920,920,920,1
20131201|2012-12-18 03:30,18,919.75,919.75,919.75,919.75,1
20131201|2012-12-18 04:30,18,919,919,919,919,1
20131201|2012-12-18 06:00,18,919.5,919.5,919.5,919.5,1
20131201|2012-12-18 06:30,18,918.5,918.5,918.5,918.5,1
20131201|2012-12-18 07:00,18,918.75,918.75,918,918,4
20131201|2012-12-18 08:00,18,918.75,918.75,917.75,917.75,8
20131201|2012-12-18 09:00,18,916.5,916.5,916.25,916.25,11
20131201|2012-12-18 09:30,18,917,919.25,916.25,917.75,20
20131201|2012-12-18 10:00,18,917.5,920,917.5,920,6
20131201|2012-12-18 10:30,18,922.5,924,921.25,921.75,24
20131201|2012-12-18 11:00,18,919.25,921.5,919.25,921.5,12
20131201|2012-12-18 11:30,18,918.25,918.25,915.75,915.75,26
20131201|2012-12-18 12:00,18,915.25,915.5,914.5,914.5,27
20131201|2012-12-18 12:30,18,914.5,915.75,914.5,915.75,11
20131201|2012-12-18 13:00,18,915.5,915.5,915,915.25,4
20131201|2012-12-18 13:30,18,916,919.5,915.75,919.5,18
20131201|2012-12-19 01:30,19,920,920,920,920,1
20131201|2012-12-19 04:00,19,922,922,922,922,1
20131201|2012-12-19 06:30,19,922.75,922.75,922.75,922.75,33
20131201|2012-12-19 08:30,19,924,924,923.75,924,9
20131201|2012-12-19 09:00,19,924,924.5,924,924.5,9
20131201|2012-12-19 09:30,19,922.5,922.5,921.25,921.25,7
20131201|2012-12-19 11:30,19,912.75,912.75,912.5,912.5,37
20131201|2012-12-19 12:00,19,910.75,910.75,910.75,910.75,5
20131201|2012-12-19 12:30,19,909.75,909.75,909,909,14
20131201|2012-12-19 13:00,19,910.75,911,910.75,911,4
20131201|2012-12-19 13:30,19,909.25,912.5,909,912.5,43
20131201|2012-12-20 03:00,20,907.5,907.5,907.5,907.5,1
20131201|2012-12-20 05:00,20,909,909,909,909,1
20131201|2012-12-20 05:30,20,908,908,907.75,907.75,6
20131201|2012-12-20 07:00,20,905.5,905.75,905.25,905.75,7
20131201|2012-12-20 07:30,20,903.75,903.75,903.5,903.5,41
20131201|2012-12-20 08:00,20,904.5,904.5,900.5,903.25,12
20131201|2012-12-20 08:30,20,901,902,901,902,2
20131201|2012-12-20 09:00,20,905,905,905,905,4
20131201|2012-12-20 09:30,20,909,909,905.5,905.5,26
20131201|2012-12-20 10:00,20,904,905,902.25,902.25,17
20131201|2012-12-20 10:30,20,904.5,904.5,904,904,4
20131201|2012-12-20 11:30,20,903.25,903.25,902,902,10
20131201|2012-12-20 12:00,20,902.25,902.25,902.25,902.25,1
20131201|2012-12-20 12:30,20,902.25,902.25,901.75,901.75,2
20131201|2012-12-20 13:00,20,902.25,902.5,901,901,4
20131201|2012-12-20 13:30,20,903,903.75,902.25,902.75,39
20131201|2012-12-21 04:00,21,904.5,904.5,904.5,904.5,1
20131201|2012-12-21 07:30,21,905,905,905,905,1
20131201|2012-12-21 08:00,21,904.25,904.25,904.25,904.25,2
20131201|2012-12-21 09:00,21,908,908,907.5,907.5,4
20131201|2012-12-21 09:30,21,904.5,904.75,901.5,904,17
20131201|2012-12-21 10:00,21,905.75,907.25,905.75,906.75,12
20131201|2012-12-21 10:30,21,906,906,904,904,21
20131201|2012-12-21 11:00,21,904.75,905.5,904.75,905.5,5
20131201|2012-12-21 11:30,21,903.5,903.5,903,903,3
20131201|2012-12-21 12:30,21,903.5,903.5,903.5,903.5,1
20131201|2012-12-21 13:00,21,903.5,903.75,901.25,901.75,10
20131201|2012-12-21 13:30,21,903,904.25,902,902,4
20131201|2012-12-23 23:00,24,903.25,903.25,903.25,903.25,1
20131201|2012-12-24 09:00,24,902,903.25,902,903.25,5
20131201|2012-12-24 09:30,24,902.5,902.5,902.5,902.5,1
20131201|2012-12-24 11:30,24,902.75,904,902.75,904,16
20131201|2012-12-26 09:30,26,900.25,900.25,900,900,42
20131201|2012-12-26 10:00,26,900,900.25,900,900,21
20131201|2012-12-26 10:30,26,898.75,898.75,896,896,5
20131201|2012-12-26 11:00,26,896,896,894,894.25,16
20131201|2012-12-26 11:30,26,893.75,894,893.5,893.5,21
20131201|2012-12-26 12:00,26,892.75,893,892,892.5,13
20131201|2012-12-26 13:30,26,893,893.25,893,893.25,4
20131201|2012-12-27 09:30,27,885,889.25,885,887.75,14
20131201|2012-12-27 10:00,27,885.75,886,885.25,885.5,6
20131201|2012-12-27 10:30,27,885.75,886.25,885.5,886.25,10
20131201|2012-12-27 11:00,27,885.75,887.75,885.75,886.25,8
20131201|2012-12-27 11:30,27,886.25,886.25,885.75,886,7
20131201|2012-12-27 12:30,27,884.75,884.75,884,884,19
20131201|2012-12-27 13:30,27,889.5,889.5,887.25,887.25,8
20131201|2012-12-28 04:30,28,891,891,891,891,2
20131201|2012-12-28 09:30,28,886,886.25,886,886,53
20131201|2012-12-28 10:00,28,890.5,890.5,890.5,890.5,12
20131201|2012-12-28 10:30,28,890.5,893.75,890.5,893.75,14
20131201|2012-12-28 11:00,28,893.75,895,893.75,895,2
20131201|2012-12-28 13:00,28,889,889,889,889,2
20131201|2012-12-28 13:30,28,889.75,892.25,889.75,892.25,9
20131201|2012-12-30 22:00,31,883.5,883.5,883.5,883.5,2
20131201|2012-12-31 11:30,31,889,889,889,889,1
20131201|2012-12-31 12:00,31,887.75,887.75,886.5,886.5,2
20131201|2012-12-31 12:30,31,886.75,889.75,886.75,887,15
20131201|2012-12-31 13:00,31,889.5,889.5,889.5,889.5,8
20131201|2012-12-31 13:30,31,889.5,891.5,889.5,890,11
20131201|2013-01-02 09:30,2,892.75,893.5,887.25,887.25,10
20131201|2013-01-02 10:00,2,883.75,888.5,883.75,888.5,33
20131201|2013-01-02 11:00,2,872.25,872.25,872.25,872.25,1
20131201|2013-01-02 12:00,2,875,875,872.5,872.5,8
20131201|2013-01-02 12:30,2,871.25,871.25,871.25,871.25,1
20131201|2013-01-02 13:00,2,872,872,872,872,2
20131201|2013-01-02 13:30,2,869,869,866.75,867,17
20131201|2013-01-02 14:00,2,868,868,868,868,14
20131201|2013-01-02 17:30,3,869.75,869.75,869.75,869.75,1
20131201|2013-01-03 04:00,3,871,871.5,871,871.5,2
20131201|2013-01-03 05:00,3,871.5,871.5,871.5,871.5,4
20131201|2013-01-03 05:30,3,871.5,871.5,871.5,871.5,5
20131201|2013-01-03 06:00,3,871.5,871.5,871.5,871.5,1
20131201|2013-01-03 06:30,3,871.5,871.5,871.5,871.5,2
20131201|2013-01-03 07:00,3,868,868,868,868,8
20131201|2013-01-03 08:00,3,865.75,866.25,864.5,866.25,77
20131201|2013-01-03 09:00,3,868.25,869,867.25,868.25,22
20131201|2013-01-03 10:00,3,870,870,870,870,1
20131201|2013-01-03 11:00,3,870.75,872,870.75,872,10
20131201|2013-01-03 11:30,3,870,872,870,872,21
20131201|2013-01-03 12:00,3,872,872,872,872,1
20131201|2013-01-03 12:30,3,872.5,872.5,872.5,872.5,1
20131201|2013-01-03 13:00,3,872.5,873.5,872.5,873.5,3
20131201|2013-01-03 13:30,3,875.25,875.25,870.25,870.25,3
20131201|2013-01-03 19:30,4,872.5,872.5,872.5,872.5,1
20131201|2013-01-04 03:30,4,871.75,872.75,871.75,872.75,12
20131201|2013-01-04 04:00,4,872.75,872.75,872.75,872.75,2
20131201|2013-01-04 04:30,4,871.75,871.75,871.5,871.5,18
20131201|2013-01-04 05:30,4,871.5,871.5,871.5,871.5,2
20131201|2013-01-04 07:30,4,873.5,873.5,873.5,873.5,3
20131201|2013-01-04 08:00,4,871.5,871.5,871,871,15
20131201|2013-01-04 09:00,4,871,871,871,871,5
20131201|2013-01-04 09:30,4,871,871,870,870,57
20131201|2013-01-04 10:00,4,868.25,870,868.25,870,29
20131201|2013-01-04 10:30,4,868.25,869,865,865,16
20131201|2013-01-04 11:00,4,864,865.5,864,865.5,6
20131201|2013-01-04 11:30,4,862.5,862.5,858.75,861.75,47
20131201|2013-01-04 12:00,4,860.75,861.75,860.5,860.5,31
20131201|2013-01-04 13:30,4,865.5,865.5,861.25,864,13
20131201|2013-01-04 14:00,4,864,864,864,864,1
20131201|2013-01-06 17:00,7,862,862,861.5,861.5,3
20131201|2013-01-07 01:30,7,865.5,865.5,865.5,865.5,1
20131201|2013-01-07 05:00,7,866.75,866.75,866.75,866.75,5
20131201|2013-01-07 08:00,7,866.75,866.75,866.75,866.75,14
20131201|2013-01-07 08:30,7,866.75,867,866.25,866.75,75
20131201|2013-01-07 09:30,7,864.5,865,864.5,865,3
20131201|2013-01-07 10:00,7,865,865,862.5,863.5,13
20131201|2013-01-07 10:30,7,863.5,863.5,861.5,861.5,4
20131201|2013-01-07 11:30,7,860,865,860,865,16
20131201|2013-01-07 12:00,7,866,866,862.25,862.75,24
20131201|2013-01-07 12:30,7,865.25,865.25,865.25,865.25,1
20131201|2013-01-07 13:00,7,864,864.5,863.5,864,25
20131201|2013-01-07 13:30,7,865.25,868,864.5,867.25,71
20131201|2013-01-08 04:30,8,870,870,870,870,5
20131201|2013-01-08 05:00,8,870,870,870,870,14
20131201|2013-01-08 05:30,8,870,870,870,870,2
20131201|2013-01-08 07:00,8,870,870,868.25,868.25,14
20131201|2013-01-08 08:30,8,868,868,868,868,1
20131201|2013-01-08 09:00,8,868,868.5,868,868.5,19
20131201|2013-01-08 09:30,8,869.25,870.25,869.25,870,4
20131201|2013-01-08 10:00,8,869.25,869.25,869.25,869.25,1
20131201|2013-01-08 10:30,8,870,870.75,870,870.75,10
20131201|2013-01-08 11:00,8,870.75,871.25,870,870,37
20131201|2013-01-08 11:30,8,870,870,867.25,868,23
20131201|2013-01-08 12:00,8,867,867,867,867,1
20131201|2013-01-08 12:30,8,867.75,867.75,867,867,2
20131201|2013-01-08 13:30,8,869.25,869.25,865,865,6
20131201|2013-01-08 14:00,8,865,865,865,865,6
20131201|2013-01-08 17:00,9,868.25,868.25,868.25,868.25,1
20131201|2013-01-08 22:00,9,865,865,865,865,2
20131201|2013-01-09 07:00,9,864.5,864.5,864.5,864.5,3
20131201|2013-01-09 08:00,9,865.25,866.5,865.25,866.5,3
20131201|2013-01-09 08:30,9,867,867,864,866.5,28
20131201|2013-01-09 09:00,9,867,870,867,869,85
20131201|2013-01-09 09:30,9,868,868,863,863.5,35
20131201|2013-01-09 10:00,9,864.25,864.25,863.25,863.25,25
20131201|2013-01-09 10:30,9,861.75,861.75,861.75,861.75,1
20131201|2013-01-09 11:00,9,863.75,863.75,863.75,863.75,10
20131201|2013-01-09 11:30,9,863.25,863.25,863.25,863.25,5
20131201|2013-01-09 12:00,9,862,862,862,862,2
20131201|2013-01-09 12:30,9,863.25,863.75,863,863,29
20131201|2013-01-09 13:00,9,862.75,863,862.25,862.25,20
20131201|2013-01-09 13:30,9,863.25,863.25,862.75,863,13
20131201|2013-01-09 14:00,9,862.75,863.25,862.75,863.25,3
20131201|2013-01-09 17:00,10,864.25,864.25,864,864,11
20131201|2013-01-09 20:00,10,865.5,865.5,865.5,865.5,1
20131201|2013-01-10 07:00,10,867,867,867,867,1
20131201|2013-01-10 08:00,10,865.75,865.75,865.75,865.75,1
20131201|2013-01-10 08:30,10,866.75,867,866.5,867,6
20131201|2013-01-10 09:00,10,866,866,866,866,2
20131201|2013-01-10 09:30,10,867,867.5,866.5,866.5,7
20131201|2013-01-10 10:00,10,866.5,867.5,866.5,867.25,25
20131201|2013-01-10 10:30,10,866,866,866,866,6
20131201|2013-01-10 11:00,10,864.75,864.75,863.25,863.25,6
20131201|2013-01-10 11:30,10,864,865,864,865,32
20131201|2013-01-10 12:00,10,864.5,864.5,864,864.25,39
20131201|2013-01-10 12:30,10,864.25,865.75,863.75,864,119
20131201|2013-01-10 13:00,10,865.5,865.75,864.5,865,6
20131201|2013-01-10 13:30,10,864.5,864.75,862.5,863,104
20131201|2013-01-10 14:00,10,863,863.75,863,863,9
20131201|2013-01-11 02:00,11,863.75,863.75,863.75,863.75,4
20131201|2013-01-11 05:30,11,863.75,863.75,863.75,863.75,2
20131201|2013-01-11 07:30,11,865.25,866,864.75,866,8
20131201|2013-01-11 08:00,11,863.25,863.25,863.25,863.25,1
20131201|2013-01-11 08:30,11,864,864,864,864,1
20131201|2013-01-11 09:00,11,863.25,863.25,860.5,860.5,2
20131201|2013-01-11 09:30,11,860,860.5,859.25,859.5,21
20131201|2013-01-11 10:00,11,859,865.25,858,865.25,16
20131201|2013-01-11 10:30,11,863.25,863.25,863.25,863.25,4
20131201|2013-01-11 11:00,11,868,879,867.75,877.5,36
20131201|2013-01-11 11:30,11,877.75,881,877.5,881,14
20131201|2013-01-11 12:00,11,880.5,880.75,879.5,880,10
20131201|2013-01-11 12:30,11,881.5,881.5,881.5,881.5,1
20131201|2013-01-11 13:00,11,877,877.25,876,877.25,21
20131201|2013-01-11 13:30,11,872.5,872.5,868.5,872.25,55
20131201|2013-01-11 14:00,11,872.5,872.5,872.5,872.5,5
20131201|2013-01-13 18:00,14,878.25,878.25,877.75,877.75,13
20131201|2013-01-13 18:30,14,876.25,876.25,875.75,875.75,2
20131201|2013-01-13 20:00,14,878.25,878.25,874.75,874.75,16
20131201|2013-01-14 03:00,14,880,880,880,880,2
20131201|2013-01-14 03:30,14,883,887,883,886.5,8
20131201|2013-01-14 08:30,14,880,880,879,879,3
20131201|2013-01-14 09:00,14,880,880.75,879.25,879.75,27
20131201|2013-01-14 09:30,14,879,879.75,874.5,879,37
20131201|2013-01-14 10:00,14,878.75,878.75,874,877,133
20131201|2013-01-14 10:30,14,876.5,878.25,876.5,878.25,3
20131201|2013-01-14 11:00,14,878.5,882,878.5,882,7
20131201|2013-01-14 11:30,14,881.5,881.5,876.75,876.75,4
20131201|2013-01-14 12:00,14,875.5,875.5,875.5,875.5,2
20131201|2013-01-14 12:30,14,877.5,877.5,876.5,876.5,15
20131201|2013-01-14 13:00,14,876.5,876.5,875,875,11
20131201|2013-01-14 13:30,14,874,877.5,873.5,876.25,80
20131201|2013-01-14 14:00,14,875.75,875.75,875.75,875.75,1
20131201|2013-01-14 18:00,15,878.5,878.5,878.5,878.5,1
20131201|2013-01-14 19:30,15,878.75,879,878.5,879,6
20131201|2013-01-14 20:00,15,879,879,879,879,1
20131201|2013-01-14 22:00,15,879.5,880,879.5,880,3
20131201|2013-01-14 23:30,15,881,882.5,881,882.5,28
20131201|2013-01-15 08:00,15,879.25,879.25,879,879,6
20131201|2013-01-15 08:30,15,882.75,882.75,882.75,882.75,1
20131201|2013-01-15 09:30,15,881.25,883.25,880,883.25,14
20131201|2013-01-15 10:00,15,886.75,888.75,886.75,888.75,12
20131201|2013-01-15 10:30,15,889,889,887.5,887.5,49
20131201|2013-01-15 11:00,15,888,888,884,886.25,81
20131201|2013-01-15 11:30,15,887,893.75,887,893,21
20131201|2013-01-15 12:00,15,890,890,890,890,1
20131201|2013-01-15 12:30,15,890.25,890.25,890.25,890.25,2
20131201|2013-01-15 13:00,15,888.25,889.75,887.75,889.75,7
20131201|2013-01-15 13:30,15,888.5,888.75,887,887,22
20131201|2013-01-15 14:00,15,887,887,887,887,1
20131201|2013-01-16 07:30,16,892.5,892.5,891.25,891.5,10
20131201|2013-01-16 09:00,16,894.75,894.75,894.75,894.75,1
20131201|2013-01-16 09:30,16,894.25,894.25,890.25,892.25,39
20131201|2013-01-16 10:00,16,891.25,891.25,887.75,887.75,14
20131201|2013-01-16 10:30,16,887,889,887,889,6
20131201|2013-01-16 11:00,16,887.75,887.75,887.75,887.75,1
20131201|2013-01-16 12:30,16,891,891,891,891,3
20131201|2013-01-16 13:00,16,892.25,892.25,891.75,891.75,6
20131201|2013-01-16 13:30,16,891.5,894.25,889.75,891.25,33
20131201|2013-01-17 06:30,17,893.5,893.5,893.5,893.5,1
20131201|2013-01-17 08:00,17,889.5,889.5,889.5,889.5,3
20131201|2013-01-17 08:30,17,890,890,890,890,1
20131201|2013-01-17 09:00,17,889.5,892,889.5,892,3
20131201|2013-01-17 09:30,17,893.5,894,888,888.5,21
20131201|2013-01-17 10:00,17,895,895,895,895,2
20131201|2013-01-17 11:00,17,888.75,888.75,888.75,888.75,1
20131201|2013-01-17 11:30,17,888.75,888.75,888.75,888.75,3
20131201|2013-01-17 13:30,17,890.75,890.75,890.75,890.75,3
20131201|2013-01-18 07:30,18,889.25,889.25,888.5,888.5,20
20131201|2013-01-18 08:30,18,890.75,890.75,890.75,890.75,1
20131201|2013-01-18 09:00,18,892,892,892,892,1
20131201|2013-01-18 09:30,18,892.5,892.5,890.75,890.75,4
20131201|2013-01-18 10:00,18,892,892,890,890,2
20131201|2013-01-18 10:30,18,889.75,892.75,889.25,891.5,7
20131201|2013-01-18 11:00,18,891.75,895.25,891.75,895.25,63
20131201|2013-01-18 11:30,18,894.75,895.25,894.5,895.25,14
20131201|2013-01-18 12:00,18,893.75,903.25,893.75,901,44
20131201|2013-01-18 12:30,18,901,901,899.5,899.5,14
20131201|2013-01-18 13:00,18,900,900,898.75,898.75,10
20131201|2013-01-18 13:30,18,901.25,901.5,896.75,896.75,71
20131201|2013-01-18 14:00,18,895.5,895.5,894,894,3
20131201|2013-01-21 19:00,22,900,900,900,900,1
20131201|2013-01-22 08:30,22,900,900,900,900,1
20131201|2013-01-22 09:00,22,900,901,900,901,11
20131201|2013-01-22 09:30,22,902.25,902.5,897.5,897.5,41
20131201|2013-01-22 10:00,22,895,895.5,886.75,886.75,15
20131201|2013-01-22 10:30,22,891.75,891.75,891.75,891.75,1
20131201|2013-01-22 11:00,22,892.5,892.5,892.5,892.5,1
20131201|2013-01-22 12:30,22,890,891,890,891,4
20131201|2013-01-22 13:00,22,890,891,890,891,11
20131201|2013-01-22 13:30,22,890.25,890.5,889.25,889.25,15
20131201|2013-01-23 07:00,23,887.75,887.75,887.75,887.75,1
20131201|2013-01-23 09:30,23,893.5,894.5,891.25,894,28
20131201|2013-01-23 10:00,23,894.75,894.75,893,893,6
20131201|2013-01-23 10:30,23,893.25,893.5,893.25,893.5,2
20131201|2013-01-23 11:00,23,891.25,891.5,889.75,889.75,50
20131201|2013-01-23 11:30,23,888.75,889,886.5,887.25,12
20131201|2013-01-23 12:00,23,885,885,885,885,9
20131201|2013-01-23 12:30,23,886.25,886.25,885.5,885.5,14
20131201|2013-01-23 13:00,23,885,885,884.5,884.5,7
20131201|2013-01-23 13:30,23,883.5,885.5,883.5,885,14
20131201|2013-01-24 02:00,24,885,885,884,884,42
20131201|2013-01-24 02:30,24,883.5,883.5,882.5,882.5,18
20131201|2013-01-24 03:00,24,882.5,882.5,881,881,13
20131201|2013-01-24 07:00,24,880.5,880.5,880,880,10
20131201|2013-01-24 09:00,24,881,882,880,880,32
20131201|2013-01-24 09:30,24,878.75,880.75,878.5,878.75,36
20131201|2013-01-24 10:00,24,880.75,880.75,880.75,880.75,6
20131201|2013-01-24 11:00,24,880.5,880.75,880.5,880.75,10
20131201|2013-01-24 12:00,24,879,879.25,879,879.25,4
20131201|2013-01-24 12:30,24,880.5,881.5,879.5,879.5,73
20131201|2013-01-24 13:30,24,883,883.25,883,883.25,12
20131201|2013-01-25 09:00,25,886.5,886.5,884.75,884.75,9
20131201|2013-01-25 09:30,25,884.5,888,883.25,888,14
20131201|2013-01-25 10:00,25,888.5,895.25,888.25,892.75,47
20131201|2013-01-25 10:30,25,892.75,892.75,885,885,82
20131201|2013-01-25 11:00,25,885,887.75,885,887.75,28
20131201|2013-01-25 11:30,25,887.75,887.75,887.5,887.5,3
20131201|2013-01-25 12:00,25,889,889,888.75,888.75,5
20131201|2013-01-25 13:00,25,890.25,890.25,890.25,890.25,1
20131201|2013-01-25 13:30,25,890,890.25,888,888,26
20131201|2013-01-28 07:30,28,886.5,886.5,886,886,30
20131201|2013-01-28 09:30,28,888,888,888,888,10
20131201|2013-01-28 10:30,28,889,890.25,889,890.25,24
20131201|2013-01-28 12:30,28,887,887,887,887,3
20131201|2013-01-28 13:30,28,888.5,890,888.5,890,11
20131201|2013-01-28 22:00,29,889.5,889.5,889.5,889.5,1
20131201|2013-01-29 07:00,29,890.75,890.75,890,890,5
20131201|2013-01-29 08:30,29,891,891.5,890,891.5,3
20131201|2013-01-29 09:00,29,892,894,892,894,11
20131201|2013-01-29 10:00,29,893.75,893.75,893.75,893.75,1
20131201|2013-01-29 10:30,29,893.25,893.25,893.25,893.25,7
20131201|2013-01-29 11:00,29,893.25,893.25,893.25,893.25,10
20131201|2013-01-29 11:30,29,893.25,893.25,893.25,893.25,17
20131201|2013-01-29 12:00,29,893.25,893.5,893,893,60
20131201|2013-01-29 12:30,29,891.75,891.75,891.75,891.75,2
20131201|2013-01-29 13:00,29,890,890,890,890,2
20131201|2013-01-29 13:30,29,888.5,888.5,886.25,887,21
20131201|2013-01-29 17:30,30,885,885,885,885,16
20131201|2013-01-29 18:30,30,884,884,884,884,4
20131201|2013-01-29 21:00,30,885.75,885.75,885.75,885.75,4
20131201|2013-01-30 00:30,30,885.5,885.5,885.5,885.5,7
20131201|2013-01-30 03:00,30,884.75,884.75,884.75,884.75,2
20131201|2013-01-30 04:30,30,889.75,889.75,889.75,889.75,2
20131201|2013-01-30 05:00,30,890,890,890,890,1
20131201|2013-01-30 05:30,30,890,893,890,893,5
20131201|2013-01-30 07:00,30,893.5,893.5,893.5,893.5,2
20131201|2013-01-30 08:30,30,889.5,889.5,889.5,889.5,1
20131201|2013-01-30 09:00,30,889.5,889.5,889.5,889.5,14
20131201|2013-01-30 09:30,30,890,892.5,890,892.5,9
20131201|2013-01-30 10:00,30,892.25,894.25,890.5,890.5,10
20131201|2013-01-30 10:30,30,890.75,892,890.75,892,6
20131201|2013-01-30 11:00,30,892.75,892.75,891.25,891.25,3
20131201|2013-01-30 11:30,30,891,891,891,891,2
20131201|2013-01-30 12:00,30,892.5,894,892.5,894,4
20131201|2013-01-30 12:30,30,892.75,897.25,892.75,893,77
20131201|2013-01-30 13:00,30,894.25,896.5,893,893.5,29
20131201|2013-01-30 13:30,30,893.5,895,892.75,894.5,69
20131201|2013-01-30 14:00,30,893.5,893.75,893.5,893.75,50
20131201|2013-01-30 17:00,31,894,894,894,894,1
20131201|2013-01-30 18:00,31,895.75,895.75,895.75,895.75,1
20131201|2013-01-30 18:30,31,895.75,896,895.75,896,4
20131201|2013-01-31 04:30,31,893.25,893.25,893.25,893.25,3
20131201|2013-01-31 05:30,31,893.25,893.25,893.25,893.25,9
20131201|2013-01-31 07:00,31,893.25,893.25,893.25,893.25,38
20131201|2013-01-31 07:30,31,893.25,893.25,891.25,891.25,12
20131201|2013-01-31 08:00,31,891.25,891.25,889.75,889.75,7
20131201|2013-01-31 09:00,31,891,892.25,891,891.5,7
20131201|2013-01-31 09:30,31,892,893,891.25,892.25,18
20131201|2013-01-31 10:00,31,889.5,889.5,888,888,68
20131201|2013-01-31 10:30,31,888,892.5,888,892.5,19
20131201|2013-01-31 11:00,31,892.75,894.25,892.5,894.25,69
20131201|2013-01-31 11:30,31,895.75,896.25,895.75,895.75,31
20131201|2013-01-31 12:00,31,891.5,891.75,891.5,891.75,17
20131201|2013-01-31 13:30,31,892.25,892.5,892.25,892.5,3
20131201|2013-01-31 14:00,31,892,892,892,892,1
20131201|2013-01-31 17:30,1,892.5,892.5,892.5,892.5,3
20131201|2013-01-31 18:00,1,892.5,892.5,892.5,892.5,1
20131201|2013-01-31 19:00,1,889,889,889,889,2
20131201|2013-01-31 20:00,1,894.25,894.25,894.25,894.25,1
20131201|2013-02-01 02:00,1,891.25,891.25,891.25,891.25,2
20131201|2013-02-01 04:00,1,894.5,894.5,894.5,894.5,3
20131201|2013-02-01 06:00,1,895.5,895.5,895.5,895.5,1
20131201|2013-02-01 06:30,1,896.25,896.25,896.25,896.25,1
20131201|2013-02-01 07:00,1,893.75,893.75,892.5,893,38
20131201|2013-02-01 07:30,1,893.5,894.25,890.75,894,21
20131201|2013-02-01 08:00,1,893.25,893.25,893.25,893.25,1
20131201|2013-02-01 09:30,1,898,900,896.25,896.5,39
20131201|2013-02-01 10:30,1,898,898.5,898,898,17
20131201|2013-02-01 11:00,1,898,898.25,889,891.5,59
20131201|2013-02-01 11:30,1,889.5,889.5,883.5,884,11
20131201|2013-02-01 12:00,1,884.5,884.75,882,882.75,13
20131201|2013-02-01 12:30,1,882.75,883.25,881,881,8
20131201|2013-02-01 13:00,1,882,882,882,882,4
20131201|2013-02-01 13:30,1,883,886,879.5,880.25,46
20131201|2013-02-01 14:00,1,880,880,879.75,879.75,3
20131201|2013-02-04 03:00,4,882,882,882,882,1
20131201|2013-02-04 03:30,4,883.5,883.5,883.5,883.5,1
20131201|2013-02-04 05:30,4,885,885,885,885,5
20131201|2013-02-04 06:00,4,885,885,885,885,13
20131201|2013-02-04 06:30,4,885,885,885,885,11
20131201|2013-02-04 07:00,4,885,885,885,885,1
20131201|2013-02-04 07:30,4,885,885,885,885,8
20131201|2013-02-04 08:00,4,883.25,883.25,883.25,883.25,6
20131201|2013-02-04 09:30,4,885.25,885.25,881.75,881.75,29
20131201|2013-02-04 10:00,4,883,883,883,883,78
20131201|2013-02-04 10:30,4,880.25,880.25,880,880,19
20131201|2013-02-04 11:00,4,879.5,880.25,879.5,880.25,11
20131201|2013-02-04 11:30,4,879.5,879.5,878,878,68
20131201|2013-02-04 12:00,4,877.75,877.75,877.5,877.5,8
20131201|2013-02-04 12:30,4,877.5,877.5,877.5,877.5,2
20131201|2013-02-04 13:00,4,877,877.75,877,877,36
20131201|2013-02-04 13:30,4,876,877.75,875.75,876,59
20131201|2013-02-05 00:30,5,877,877,877,877,1
20131201|2013-02-05 06:00,5,876.25,876.25,876.25,876.25,5
20131201|2013-02-05 09:30,5,871.5,872,871,871.75,12
20131201|2013-02-05 10:00,5,871.5,871.5,869.75,869.75,20
20131201|2013-02-05 10:30,5,871.75,871.75,871.75,871.75,1
20131201|2013-02-05 12:00,5,868,868,868,868,2
20131201|2013-02-05 13:30,5,868.75,870.75,868,870.75,11
20131201|2013-02-05 14:00,5,870.75,870.75,870.75,870.75,2
20131201|2013-02-06 07:30,6,867.75,867.75,866.25,866.25,21
20131201|2013-02-06 08:30,6,869.5,869.5,869.5,869.5,15
20131201|2013-02-06 09:00,6,868,868,867.5,867.5,8
20131201|2013-02-06 09:30,6,868.75,868.75,864.5,866,25
20131201|2013-02-06 10:00,6,865.25,867,864.75,866.5,31
20131201|2013-02-06 10:30,6,866.25,871.25,866.25,871.25,18
20131201|2013-02-06 11:30,6,874,875,874,875,5
20131201|2013-02-06 12:00,6,874.25,874.25,873.25,873.25,5
20131201|2013-02-06 13:30,6,872.75,876.25,872.75,873.25,21
20131201|2013-02-06 14:00,6,872.75,873.5,872.75,872.75,21
20131201|2013-02-07 01:30,7,873.5,873.5,873.5,873.5,1
20131201|2013-02-07 03:30,7,873,873,872,872,4
20131201|2013-02-07 04:00,7,872,872,872,872,7
20131201|2013-02-07 05:30,7,872.75,872.75,872.5,872.5,2
20131201|2013-02-07 06:00,7,872.25,872.25,872.25,872.25,2
20131201|2013-02-07 06:30,7,871.75,871.75,871.75,871.75,8
20131201|2013-02-07 07:30,7,873.5,875,873.5,875,11
20131201|2013-02-07 08:00,7,874,874,873.25,873.75,11
20131201|2013-02-07 08:30,7,873.25,873.25,872.5,872.5,23
20131201|2013-02-07 09:00,7,872.5,872.75,871,872.75,28
20131201|2013-02-07 09:30,7,872.75,872.75,869,869.25,79
20131201|2013-02-07 10:00,7,868.5,869.5,868.5,869.25,51
20131201|2013-02-07 11:00,7,868.75,868.75,866,867.5,34
20131201|2013-02-07 11:30,7,867.25,867.75,867.25,867.5,5
20131201|2013-02-07 12:00,7,869,869,868.75,869,20
20131201|2013-02-07 12:30,7,870,870,869,869,6
20131201|2013-02-07 13:30,7,869.5,869.75,866,867.25,53
20131201|2013-02-07 18:30,8,868,868.25,868,868.25,40
20131201|2013-02-07 19:00,8,868.25,869,868.25,869,53
20131201|2013-02-08 00:30,8,869,869,869,869,1
20131201|2013-02-08 07:00,8,869,869,869,869,3
20131201|2013-02-08 07:30,8,869.5,870.25,869.5,870.25,5
20131201|2013-02-08 08:00,8,870.25,870.25,869.5,869.75,12
20131201|2013-02-08 09:00,8,869.5,869.75,869.5,869.75,5
20131201|2013-02-08 09:30,8,872,880.25,872,880,10
20131201|2013-02-08 10:00,8,875.5,875.5,874.75,874.75,2
20131201|2013-02-08 10:30,8,875.75,875.75,875.5,875.5,2
20131201|2013-02-08 11:00,8,874.25,874.25,874,874,2
20131201|2013-02-08 11:30,8,864.5,866.5,864.5,866.5,4
20131201|2013-02-08 12:00,8,870,874,869.75,874,6
20131201|2013-02-08 13:00,8,868,868,868,868,2
20131201|2013-02-08 13:30,8,868,868,865.75,865.75,20
20131201|2013-02-08 14:00,8,866,866,866,866,1
20131201|2013-02-10 19:00,11,867.25,867.25,867.25,867.25,1
20131201|2013-02-11 01:30,11,863,863,863,863,7
20131201|2013-02-11 07:00,11,864,865,863.75,865,15
20131201|2013-02-11 09:00,11,863.25,863.25,862.25,862.25,2
20131201|2013-02-11 09:30,11,863.25,864.5,863.25,864.5,5
20131201|2013-02-11 11:00,11,860.25,860.25,859,859.25,5
20131201|2013-02-11 11:30,11,858,858,857.75,857.75,19
20131201|2013-02-11 12:00,11,858,860,858,860,10
20131201|2013-02-11 12:30,11,859.25,859.25,856.75,856.75,2
20131201|2013-02-11 13:30,11,857.5,857.5,857.5,857.5,6
20131201|2013-02-11 14:00,11,857.5,857.5,857.5,857.5,1
20131201|2013-02-11 17:00,12,859.25,859.25,855.75,855.75,2
20131201|2013-02-12 06:30,12,855.25,855.25,855.25,855.25,1
20131201|2013-02-12 07:00,12,855.5,855.75,855.5,855.75,4
20131201|2013-02-12 07:30,12,857,858,856,857.5,39
20131201|2013-02-12 08:00,12,856.5,856.75,856.5,856.75,9
20131201|2013-02-12 08:30,12,855.75,855.75,855.75,855.75,1
20131201|2013-02-12 09:00,12,853.75,853.75,853.5,853.5,2
20131201|2013-02-12 09:30,12,850,850.75,848.5,850.75,18
20131201|2013-02-12 10:00,12,851.5,852.25,850.75,850.75,12
20131201|2013-02-12 10:30,12,850.75,850.75,850.5,850.5,41
20131201|2013-02-12 11:00,12,850,850,848.5,848.5,3
20131201|2013-02-12 11:30,12,848.5,848.5,848.5,848.5,26
20131201|2013-02-12 12:00,12,848.25,848.5,845,848.25,114
20131201|2013-02-12 13:30,12,852.5,852.5,851.5,851.75,15
20131201|2013-02-12 14:00,12,853,853,853,853,3
20131201|2013-02-12 17:00,13,845.25,848.25,845.25,848.25,2
20131201|2013-02-12 21:00,13,852,852,852,852,1
20131201|2013-02-13 07:30,13,845.75,846.75,845.75,846.75,6
20131201|2013-02-13 08:30,13,850.5,852.25,850,851.75,56
20131201|2013-02-13 09:00,13,851.75,851.75,848.25,850,8
20131201|2013-02-13 09:30,13,849,855.75,849,855.75,41
20131201|2013-02-13 10:00,13,857.75,858.5,857.75,858.5,4
20131201|2013-02-13 10:30,13,857.25,857.25,857.25,857.25,1
20131201|2013-02-13 11:00,13,858,858,858,858,1
20131201|2013-02-13 11:30,13,856.75,856.75,856.5,856.5,5
20131201|2013-02-13 12:00,13,854.75,854.75,854.25,854.25,7
20131201|2013-02-13 12:30,13,854.25,854.25,854.25,854.25,1
20131201|2013-02-13 13:00,13,853,853,853,853,4
20131201|2013-02-13 13:30,13,854,859.5,854,858.75,9
20131201|2013-02-13 17:00,14,860,860,860,860,1
20131201|2013-02-14 02:00,14,861.75,861.75,861.75,861.75,2
20131201|2013-02-14 03:30,14,863.25,863.25,863.25,863.25,1
20131201|2013-02-14 04:30,14,862,862,861.75,861.75,5
20131201|2013-02-14 06:30,14,862.25,862.25,862.25,862.25,5
20131201|2013-02-14 07:00,14,862.5,863,862.5,863,12
20131201|2013-02-14 08:30,14,854.25,855.25,854.25,855.25,9
20131201|2013-02-14 09:00,14,855.5,855.5,855.5,855.5,1
20131201|2013-02-14 09:30,14,853.25,853.25,849.5,850,30
20131201|2013-02-14 10:00,14,850,851.5,849.5,851.5,9
20131201|2013-02-14 10:30,14,852,852,850,850,2
20131201|2013-02-14 11:00,14,851.25,853.25,851.25,852.75,11
20131201|2013-02-14 11:30,14,851.5,851.5,851.5,851.5,1
20131201|2013-02-14 12:30,14,850.5,850.75,850.5,850.75,17
20131201|2013-02-14 13:30,14,854.5,854.5,854,854,3
20131201|2013-02-15 07:30,15,861,861,861,861,12
20131201|2013-02-15 09:00,15,859.5,859.75,859.5,859.75,7
20131201|2013-02-15 09:30,15,859.5,861.5,858.75,858.75,46
20131201|2013-02-15 10:00,15,859.5,861,859.5,859.75,40
20131201|2013-02-15 10:30,15,857.75,857.75,856.75,856.75,12
20131201|2013-02-15 11:30,15,856.75,856.75,853.5,853.5,8
20131201|2013-02-15 12:00,15,854.25,858,854.25,858,26
20131201|2013-02-15 13:30,15,860,860,860,860,1
20131201|2013-02-19 06:00,19,857.75,857.75,857.75,857.75,1
20131201|2013-02-19 08:00,19,859,862.5,858.5,862.5,17
20131201|2013-02-19 08:30,19,862.5,862.5,862.5,862.5,15
20131201|2013-02-19 09:00,19,862.5,862.5,862.5,862.5,11
20131201|2013-02-19 09:30,19,858.75,858.75,851,851,13
20131201|2013-02-19 10:30,19,847.5,847.5,847.5,847.5,3
20131201|2013-02-19 11:00,19,847.5,847.5,847.5,847.5,17
20131201|2013-02-19 11:30,19,848,850.75,847,850,12
20131201|2013-02-19 12:00,19,849.5,849.5,849.5,849.5,2
20131201|2013-02-19 12:30,19,848,848,848,848,2
20131201|2013-02-19 13:00,19,848.5,849,847.25,849,8
20131201|2013-02-19 13:30,19,851.25,851.25,850.25,851,13
20131201|2013-02-19 14:00,19,850.5,850.5,850.5,850.5,9
20131201|2013-02-19 17:30,20,851.25,851.25,851.25,851.25,2
20131201|2013-02-19 18:30,20,852,852,852,852,1
20131201|2013-02-19 22:00,20,852.25,852.25,852.25,852.25,1
20131201|2013-02-20 00:00,20,851.25,851.25,851.25,851.25,1
20131201|2013-02-20 03:00,20,853.25,853.25,853.25,853.25,1
20131201|2013-02-20 04:00,20,850.5,850.5,850.5,850.5,1
20131201|2013-02-20 08:30,20,855,855,855,855,1
20131201|2013-02-20 09:00,20,849.75,849.75,849.75,849.75,1
20131201|2013-02-20 09:30,20,847.25,848.75,847.25,848.25,9
20131201|2013-02-20 10:30,20,848.25,848.25,848.25,848.25,1
20131201|2013-02-20 11:00,20,849.25,850,849.25,850,5
20131201|2013-02-20 11:30,20,850.75,850.75,850.75,850.75,1
20131201|2013-02-20 12:00,20,853.5,854.5,853.5,854.25,4
20131201|2013-02-20 12:30,20,854.75,854.75,853.25,853.25,6
20131201|2013-02-20 13:00,20,853.25,853.25,851.5,851.5,8
20131201|2013-02-20 13:30,20,852.5,852.5,852.5,852.5,1
20131201|2013-02-20 17:00,21,852,852,852,852,4
20131201|2013-02-21 08:30,21,846,846,845.75,845.75,6
20131201|2013-02-21 09:00,21,846,846,846,846,3
20131201|2013-02-21 10:00,21,840,840,838.75,838.75,3
20131201|2013-02-21 10:30,21,840.5,840.75,840.5,840.75,2
20131201|2013-02-21 11:30,21,839.5,842.25,838.75,842.25,25
20131201|2013-02-21 12:00,21,838.5,838.5,838.25,838.25,5
20131201|2013-02-21 13:00,21,840,840,840,840,1
20131201|2013-02-21 13:30,21,836.75,838,836.5,838,24
20131201|2013-02-21 17:00,22,837.75,837.75,837.75,837.75,1
20131201|2013-02-21 23:30,22,837.75,839,837.75,839,2
20131201|2013-02-22 07:30,22,838.75,842.75,836.5,842.75,20
20131201|2013-02-22 08:30,22,842.75,842.75,841.25,841.25,11
20131201|2013-02-22 09:00,22,840.5,843.75,840.5,843.75,13
20131201|2013-02-22 09:30,22,841.75,842,841.75,842,2
20131201|2013-02-22 10:00,22,842.25,842.25,842.25,842.25,4
20131201|2013-02-22 10:30,22,836.25,836.25,835,835,12
20131201|2013-02-22 11:00,22,835.25,835.25,835.25,835.25,1
20131201|2013-02-22 11:30,22,836,836.5,836,836,8
20131201|2013-02-22 12:00,22,836.75,838,836.75,838,41
20131201|2013-02-22 12:30,22,836.25,836.75,836,836,5
20131201|2013-02-22 13:00,22,833.25,835,831.75,831.75,5
20131201|2013-02-22 13:30,22,831.25,831.25,828,828,31
20131201|2013-02-25 05:00,25,829,829,829,829,1
20131201|2013-02-25 07:00,25,826,826,826,826,2
20131201|2013-02-25 08:30,25,825,825,825,825,1
20131201|2013-02-25 09:00,25,828,829,828,829,41
20131201|2013-02-25 09:30,25,829,829,827.5,829,15
20131201|2013-02-25 10:00,25,826,826,826,826,1
20131201|2013-02-25 10:30,25,824,824,824,824,2
20131201|2013-02-25 12:00,25,821.25,821.25,821.25,821.25,1
20131201|2013-02-25 12:30,25,823.5,823.5,823,823,66
20131201|2013-02-25 13:00,25,821.5,821.5,819.25,819.25,40
20131201|2013-02-25 13:30,25,819.5,819.5,815.75,815.75,4
20131201|2013-02-25 22:00,26,817,817,817,817,1
20131201|2013-02-25 23:30,26,815,815,815,815,2
20131201|2013-02-26 00:00,26,815,815,815,815,18
20131201|2013-02-26 01:00,26,813,813,813,813,2
20131201|2013-02-26 08:00,26,815,815,815,815,12
20131201|2013-02-26 08:30,26,815,816.25,815,816.25,11
20131201|2013-02-26 09:00,26,819.25,821.5,819.25,821.5,59
20131201|2013-02-26 09:30,26,817,822.5,817,822.5,24
20131201|2013-02-26 10:00,26,818.75,819.25,818.75,819,6
20131201|2013-02-26 10:30,26,817,817,816.75,816.75,2
20131201|2013-02-26 11:00,26,818,818.25,816.75,816.75,6
20131201|2013-02-26 11:30,26,816,816,816,816,1
20131201|2013-02-26 12:30,26,815,817.25,815,817.25,13
20131201|2013-02-26 13:30,26,818.25,819.75,815.75,815.75,54
20131201|2013-02-26 14:00,26,815.75,820,815.75,820,49
20131201|2013-02-26 17:00,27,817.75,817.75,817.75,817.75,2
20131201|2013-02-26 22:00,27,817.75,817.75,817.75,817.75,3
20131201|2013-02-27 06:00,27,819.75,820,819.75,820,6
20131201|2013-02-27 07:00,27,821,822,821,822,9
20131201|2013-02-27 07:30,27,823,823,823,823,1
20131201|2013-02-27 08:00,27,823,826,823,824,33
20131201|2013-02-27 09:30,27,822.25,823,820,820,67
20131201|2013-02-27 10:00,27,822.5,824.25,822.5,824.25,2
20131201|2013-02-27 10:30,27,824.25,824.75,823.25,823.25,5
20131201|2013-02-27 11:00,27,822.5,822.5,822.5,822.5,2
20131201|2013-02-27 11:30,27,822.25,823,821.25,822,40
20131201|2013-02-27 12:00,27,821.25,821.5,820.75,820.75,19
20131201|2013-02-27 12:30,27,821.25,821.75,821.25,821.75,4
20131201|2013-02-27 13:00,27,820.75,820.75,817.5,817.5,25
20131201|2013-02-27 13:30,27,815.5,815.5,813.25,813.5,22
20131201|2013-02-28 06:30,28,822,822,822,822,19
20131201|2013-02-28 08:30,28,822.25,822.25,822.25,822.25,1
20131201|2013-02-28 09:00,28,822,822,822,822,1
20131201|2013-02-28 09:30,28,820.25,825,820.25,823.5,7
20131201|2013-02-28 10:00,28,822.5,822.5,818,818,50
20131201|2013-02-28 10:30,28,819.25,819.25,819.25,819.25,16
20131201|2013-02-28 11:00,28,821.25,821.5,819.5,819.5,4
20131201|2013-02-28 11:30,28,820.25,820.25,820,820,2
20131201|2013-02-28 13:00,28,817,817,816.5,816.5,3
20131201|2013-02-28 13:30,28,816.5,818.25,815.5,818.25,27
20131201|2013-02-28 17:00,1,817,817,816,816,5
20131201|2013-03-01 03:30,1,818.25,818.25,818.25,818.25,1
20131201|2013-03-01 04:30,1,816,816,815.5,815.5,2
20131201|2013-03-01 05:30,1,815.25,815.25,815.25,815.25,4
20131201|2013-03-01 06:00,1,814.75,814.75,814.75,814.75,2
20131201|2013-03-01 07:00,1,814.25,817,814.25,817,5
20131201|2013-03-01 07:30,1,816.25,816.25,816.25,816.25,1
20131201|2013-03-01 08:30,1,813.75,813.75,812.25,812.25,4
20131201|2013-03-01 09:00,1,816,816,813.75,814,19
20131201|2013-03-01 09:30,1,816,821,816,820.5,36
20131201|2013-03-01 10:00,1,820.5,820.5,816,816,30
20131201|2013-03-01 10:30,1,816,817.5,815.25,817.5,43
20131201|2013-03-01 11:00,1,818.25,820,818.25,820,4
20131201|2013-03-01 11:30,1,818.5,818.5,818.5,818.5,1
20131201|2013-03-01 12:00,1,815.25,816,815,816,88
20131201|2013-03-01 12:30,1,816.75,816.75,816.75,816.75,17
20131201|2013-03-01 13:30,1,816.5,816.5,815,815,84
20131201|2013-03-01 14:00,1,815,815,815,815,20
20131201|2013-03-03 18:00,4,815,815,815,815,12
20131201|2013-03-03 20:30,4,813.5,813.5,813.25,813.25,5
20131201|2013-03-03 21:30,4,814,814,814,814,2
20131201|2013-03-03 23:00,4,813.5,813.5,813.5,813.5,1
20131201|2013-03-04 02:30,4,812,812,812,812,1
20131201|2013-03-04 06:30,4,812.25,812.25,812,812,26
20131201|2013-03-04 07:00,4,811.75,811.75,811.5,811.5,10
20131201|2013-03-04 08:30,4,810.25,810.25,810.25,810.25,1
20131201|2013-03-04 09:00,4,809.5,809.5,809,809,9
20131201|2013-03-04 09:30,4,809,809,806.5,806.5,35
20131201|2013-03-04 10:00,4,805.5,806.5,805,805,72
20131201|2013-03-04 10:30,4,805,805.25,803,803,53
20131201|2013-03-04 11:00,4,800.25,800.5,800,800.5,15
20131201|2013-03-04 11:30,4,801.5,801.5,801.5,801.5,2
20131201|2013-03-04 12:00,4,802.75,802.75,802,802,17
20131201|2013-03-04 13:00,4,805,806.5,805,806.25,34
20131201|2013-03-04 13:30,4,806,806,800.25,800.25,61
20131201|2013-03-04 14:00,4,800.25,800.25,800.25,800.25,11
20131201|2013-03-04 19:30,5,803.5,803.5,803.5,803.5,1
20131201|2013-03-05 05:30,5,802.5,802.5,802.5,802.5,1
20131201|2013-03-05 09:00,5,803.5,804.25,803.5,804,15
20131201|2013-03-05 09:30,5,804,806,803.5,806,11
20131201|2013-03-05 10:00,5,805,805.75,804.5,804.5,57
20131201|2013-03-05 10:30,5,804,804.5,802.75,802.75,45
20131201|2013-03-05 11:00,5,804,804,804,804,1
20131201|2013-03-05 12:00,5,803,803,803,803,5
20131201|2013-03-05 13:00,5,801.5,801.5,801.5,801.5,4
20131201|2013-03-05 13:30,5,802.75,803,802.75,803,3
20131201|2013-03-05 17:00,6,804.25,804.25,804.25,804.25,2
20131201|2013-03-06 01:00,6,803,803,803,803,1
20131201|2013-03-06 02:30,6,802.75,802.75,802.75,802.75,1
20131201|2013-03-06 07:30,6,800,801,800,801,62
20131201|2013-03-06 08:00,6,801.75,801.75,801.75,801.75,1
20131201|2013-03-06 08:30,6,800,800,799,799,5
20131201|2013-03-06 09:00,6,799,800,798.5,799,43
20131201|2013-03-06 09:30,6,799,802.5,797.5,802.5,106
20131201|2013-03-06 10:00,6,797,797,795.75,795.75,23
20131201|2013-03-06 10:30,6,794.5,794.5,793.75,793.75,15
20131201|2013-03-06 11:00,6,793.5,793.75,792.25,792.25,29
20131201|2013-03-06 11:30,6,791.75,792,790.25,790.25,8
20131201|2013-03-06 12:00,6,790,790,790,790,1
20131201|2013-03-06 13:00,6,792.5,793,792.5,793,18
20131201|2013-03-06 13:30,6,792.25,794.25,788.75,790,18
20131201|2013-03-06 14:00,6,788.5,788.5,786.75,786.75,42
20131201|2013-03-06 17:00,7,786.75,786.75,786.75,786.75,3
20131201|2013-03-06 19:00,7,794.5,794.5,794.5,794.5,1
20131201|2013-03-06 22:30,7,794.5,796.5,794.5,796.5,6
20131201|2013-03-07 00:30,7,799,799,799,799,1
20131201|2013-03-07 02:30,7,799,799.25,799,799.25,2
20131201|2013-03-07 05:30,7,796,796,796,796,1
20131201|2013-03-07 06:00,7,796,796,796,796,1
20131201|2013-03-07 06:30,7,797,797,797,797,20
20131201|2013-03-07 07:00,7,797,797,797,797,8
20131201|2013-03-07 07:30,7,797.5,797.5,797.5,797.5,1
20131201|2013-03-07 08:30,7,797.25,797.25,797,797,2
20131201|2013-03-07 09:30,7,797,798.5,796.5,798.5,15
20131201|2013-03-07 10:00,7,795.25,795.25,792,792,5
20131201|2013-03-07 10:30,7,792.25,792.25,790.75,790.75,2
20131201|2013-03-07 11:00,7,790.25,791.75,790.25,791.75,11
20131201|2013-03-07 11:30,7,791.75,791.75,791.75,791.75,2
20131201|2013-03-07 12:00,7,792.25,793.5,792,793.5,9
20131201|2013-03-07 12:30,7,794.75,795.75,794.75,795.75,15
20131201|2013-03-07 13:00,7,794.25,797.25,794.25,795,20
20131201|2013-03-07 13:30,7,794.75,800,794.75,800,43
20131201|2013-03-07 17:00,8,801.25,801.25,800.75,801,9
20131201|2013-03-07 17:30,8,801,802,801,802,18
20131201|2013-03-07 18:00,8,801,801,801,801,5
20131201|2013-03-07 18:30,8,801,801,801,801,1
20131201|2013-03-07 19:00,8,801,801,801,801,1
20131201|2013-03-07 23:00,8,801.5,801.5,801.5,801.5,1
20131201|2013-03-07 23:30,8,801.5,801.5,801.5,801.5,8
20131201|2013-03-08 00:00,8,801.5,801.5,801.5,801.5,4
20131201|2013-03-08 02:30,8,801.5,801.5,801.5,801.5,1
20131201|2013-03-08 03:30,8,801.5,801.5,801.5,801.5,1
20131201|2013-03-08 04:30,8,801,801,801,801,1
20131201|2013-03-08 05:30,8,801.5,801.75,801.5,801.75,3
20131201|2013-03-08 06:00,8,801.5,801.5,801.5,801.5,2
20131201|2013-03-08 07:30,8,801,801,801,801,2
20131201|2013-03-08 08:00,8,801,801,801,801,19
20131201|2013-03-08 09:00,8,800.5,800.5,800.5,800.5,3
20131201|2013-03-08 09:30,8,801.25,801.25,797.75,799.25,51
20131201|2013-03-08 10:00,8,798.25,798.25,798.25,798.25,1
20131201|2013-03-08 10:30,8,797.75,800,797.5,800,8
20131201|2013-03-08 11:00,8,799,801.5,794.5,794.5,3
20131201|2013-03-08 11:30,8,794.25,797.5,794,795.75,13
20131201|2013-03-08 12:30,8,796.25,797.25,796.25,796.75,29
20131201|2013-03-08 13:00,8,795.5,795.5,794,795.25,19
20131201|2013-03-08 13:30,8,795.75,798.25,795.75,796,10
20131201|2013-03-08 14:00,8,796,796,796,796,6
20131201|2013-03-11 07:30,11,797.5,797.5,797.5,797.5,7
20131201|2013-03-11 08:00,11,797.5,797.5,797.5,797.5,11
20131201|2013-03-11 09:00,11,796.25,797,795.75,795.75,5
20131201|2013-03-11 09:30,11,794.25,796.25,794.25,796.25,2
20131201|2013-03-11 10:00,11,796.25,797.5,795.75,797.5,4
20131201|2013-03-11 10:30,11,797.5,800.5,797.5,800.5,22
20131201|2013-03-11 11:00,11,802.25,803.5,802.25,803.5,3
20131201|2013-03-11 11:30,11,800,800,800,800,1
20131201|2013-03-11 12:00,11,800.5,800.5,799.25,799.25,9
20131201|2013-03-11 12:30,11,801,801.75,800.75,801.75,7
20131201|2013-03-11 13:30,11,799.5,799.5,797.5,798.25,5
20131201|2013-03-11 14:00,11,797.75,797.75,797.75,797.75,5
20131201|2013-03-11 17:00,12,797.75,798.75,797.75,798.75,4
20131201|2013-03-12 02:30,12,795.5,795.5,795.5,795.5,1
20131201|2013-03-12 08:00,12,797.25,797.25,797.25,797.25,5
20131201|2013-03-12 09:30,12,798.5,798.5,798,798,6
20131201|2013-03-12 10:00,12,797.75,798,797.75,798,2
20131201|2013-03-12 10:30,12,798.5,798.5,798.5,798.5,1
20131201|2013-03-12 13:30,12,796.75,797.5,794.75,795,14
20131201|2013-03-12 17:00,13,793.25,793.25,793.25,793.25,1
20131201|2013-03-12 17:30,13,794.5,794.5,794.5,794.5,1
20131201|2013-03-12 23:00,13,793,793,793,793,1
20131201|2013-03-13 08:00,13,793.25,793.25,791.5,791.5,2
20131201|2013-03-13 09:00,13,790.5,790.5,789.5,789.5,128
20131201|2013-03-13 09:30,13,789.5,789.5,788.25,788.25,34
20131201|2013-03-13 10:00,13,789,789,789,789,4
20131201|2013-03-13 10:30,13,789.5,790.75,789.5,790.75,14
20131201|2013-03-13 11:00,13,790.75,794,790.75,793,8
20131201|2013-03-13 11:30,13,794.25,795.25,794,795,23
20131201|2013-03-13 12:00,13,794.5,795.5,794.5,794.75,14
20131201|2013-03-13 12:30,13,795,795,792.25,792.25,6
20131201|2013-03-13 13:00,13,792.5,792.75,792.5,792.75,6
20131201|2013-03-13 13:30,13,793.25,801,793,801,25
20131201|2013-03-13 23:30,14,797.75,797.75,797.75,797.75,1
20131201|2013-03-14 07:30,14,801,801,801,801,2
20131201|2013-03-14 08:00,14,801,801,798.75,798.75,5
20131201|2013-03-14 08:30,14,800,802.25,800,802.25,15
20131201|2013-03-14 09:00,14,803,803,803,803,5
20131201|2013-03-14 09:30,14,805,806,803,803,14
20131201|2013-03-14 10:00,14,804,805.5,804,805.5,10
20131201|2013-03-14 10:30,14,806,807,805.5,806,50
20131201|2013-03-14 11:00,14,804.75,804.75,804.5,804.75,20
20131201|2013-03-14 11:30,14,805,805,804,804,26
20131201|2013-03-14 12:00,14,806.25,806.25,806,806,7
20131201|2013-03-14 12:30,14,806,806,805.5,805.5,6
20131201|2013-03-14 13:00,14,804.5,804.5,804.5,804.5,1
20131201|2013-03-14 13:30,14,805.5,806,804,805.5,40
20131201|2013-03-15 07:30,15,802.75,802.75,802.75,802.75,4
20131201|2013-03-15 08:00,15,802.25,802.25,802.25,802.25,1
20131201|2013-03-15 09:00,15,803,803.5,803,803.5,43
20131201|2013-03-15 09:30,15,801.5,801.5,800,800,6
20131201|2013-03-15 10:00,15,802,802,801.5,801.5,5
20131201|2013-03-15 12:00,15,799.75,801,799.75,800.75,45
20131201|2013-03-15 12:30,15,800.75,800.75,800.5,800.5,4
20131201|2013-03-15 13:30,15,801,802.5,801,802.5,9
20131201|2013-03-15 14:00,15,801.75,801.75,801.75,801.75,5
20131201|2013-03-17 17:00,18,801.5,801.5,801.5,801.5,1
20131201|2013-03-18 03:00,18,798.5,798.5,798.5,798.5,1
20131201|2013-03-18 08:30,18,796.5,797.25,795.75,797.25,5
20131201|2013-03-18 09:00,18,797.25,797.5,797,797.5,8
20131201|2013-03-18 09:30,18,797.25,797.25,791.5,791.5,33
20131201|2013-03-18 10:00,18,790.75,791,790.5,790.5,15
20131201|2013-03-18 10:30,18,791.25,791.25,790.25,790.25,19
20131201|2013-03-18 11:30,18,792,792.75,791.5,792.75,15
20131201|2013-03-18 12:00,18,792.25,792.75,792.25,792.75,5
20131201|2013-03-18 13:00,18,793,793,793,793,1
20131201|2013-03-18 13:30,18,793.5,794.75,793.5,794.75,16
20131201|2013-03-18 14:00,18,795.5,795.5,795.5,795.5,1
20131201|2013-03-18 18:00,19,795,795,795,795,1
20131201|2013-03-18 19:30,19,795,795,795,795,3
20131201|2013-03-19 07:00,19,796.25,796.25,796.25,796.25,14
20131201|2013-03-19 07:30,19,796.25,796.25,796.25,796.25,1
20131201|2013-03-19 09:00,19,797,797,795.5,795.5,12
20131201|2013-03-19 09:30,19,796.5,804.75,796.5,804.75,21
20131201|2013-03-19 10:00,19,804,804.25,802.75,803,41
20131201|2013-03-19 11:00,19,800.5,802.25,800.5,802,22
20131201|2013-03-19 11:30,19,802.5,803.75,802.25,803.75,11
20131201|2013-03-19 13:30,19,803.5,803.75,803.5,803.75,9
20131201|2013-03-19 17:30,20,804.25,806.25,804.25,806.25,83
20131201|2013-03-19 18:00,20,806.75,807.75,806.75,807,27
20131201|2013-03-20 04:30,20,810,810,810,810,2
20131201|2013-03-20 06:30,20,811.25,811.25,811.25,811.25,1
20131201|2013-03-20 08:00,20,810.5,810.5,810.5,810.5,1
20131201|2013-03-20 08:30,20,809.25,809.5,807.75,807.75,12
20131201|2013-03-20 09:00,20,809,809.75,809,809.75,10
20131201|2013-03-20 09:30,20,809.75,810.25,804.5,804.5,42
20131201|2013-03-20 10:00,20,806.25,806.25,806.25,806.25,10
20131201|2013-03-20 10:30,20,806,808.5,806,808.5,28
20131201|2013-03-20 11:00,20,809,810.25,808.75,808.75,17
20131201|2013-03-20 12:00,20,808.5,811.5,808.5,811.25,105
20131201|2013-03-20 12:30,20,810.5,811.5,810.25,811.5,11
20131201|2013-03-20 13:00,20,812.25,814.5,812.25,814.5,54
20131201|2013-03-20 13:30,20,814.5,816.5,813.75,816.5,30
20131201|2013-03-20 17:00,21,812.75,812.75,812.75,812.75,11
20131201|2013-03-21 00:00,21,814,814,814,814,1
20131201|2013-03-21 01:00,21,814,814,814,814,2
20131201|2013-03-21 03:30,21,814,814,814,814,2
20131201|2013-03-21 05:30,21,813.5,813.5,811.5,811.5,27
20131201|2013-03-21 06:30,21,810.5,810.5,809.75,809.75,12
20131201|2013-03-21 07:00,21,809.75,809.75,809.75,809.75,1
20131201|2013-03-21 08:30,21,810.5,811.75,810.5,810.5,15
20131201|2013-03-21 09:00,21,809.75,809.75,809.25,809.25,2
20131201|2013-03-21 09:30,21,809,811.25,809,811.25,12
20131201|2013-03-21 10:00,21,811.25,811.25,809.25,809.25,11
20131201|2013-03-21 11:00,21,809,809,809,809,1
20131201|2013-03-21 12:00,21,810.75,811,810.25,810.25,4
20131201|2013-03-21 12:30,21,809.25,809.25,809.25,809.25,1
20131201|2013-03-21 13:30,21,811.25,811.25,809.25,809.75,9
20131201|2013-03-21 17:00,22,810,810,809,809,4
20131201|2013-03-21 20:30,22,808.5,808.5,808.5,808.5,1
20131201|2013-03-21 23:30,22,808.5,808.5,808.5,808.5,1
20131201|2013-03-22 04:30,22,808.5,808.5,808.5,808.5,4
20131201|2013-03-22 06:30,22,808.5,809,808.5,809,2
20131201|2013-03-22 07:30,22,808.5,808.5,808.5,808.5,28
20131201|2013-03-22 08:00,22,809,809,809,809,1
20131201|2013-03-22 09:00,22,809,810,809,810,11
20131201|2013-03-22 09:30,22,809.75,809.75,807.5,807.5,14
20131201|2013-03-22 10:00,22,805.25,805.25,802,804.25,47
20131201|2013-03-22 10:30,22,804.5,806,804.5,806,33
20131201|2013-03-22 11:00,22,806.5,806.5,806,806,39
20131201|2013-03-22 11:30,22,807.75,809.75,807.75,809.75,55
20131201|2013-03-22 12:00,22,808.5,808.5,808.5,808.5,6
20131201|2013-03-22 12:30,22,811,812,811,811.5,5
20131201|2013-03-22 13:00,22,812,812,812,812,5
20131201|2013-03-22 13:30,22,814.25,814.25,813.25,813.25,4
20131201|2013-03-24 18:30,25,811.75,811.75,811,811,4
20131201|2013-03-25 07:00,25,812.5,812.5,812.5,812.5,1
20131201|2013-03-25 07:30,25,812.25,812.25,812.25,812.25,5
20131201|2013-03-25 09:00,25,810,810,810,810,1
20131201|2013-03-25 09:30,25,809,810.25,809,809.5,8
20131201|2013-03-25 10:00,25,812.25,812.25,811.5,811.5,24
20131201|2013-03-25 10:30,25,811.75,812.25,810.5,810.5,12
20131201|2013-03-25 11:00,25,813.75,815,813.75,815,2
20131201|2013-03-25 12:30,25,811,811.5,811,811.5,8
20131201|2013-03-25 13:30,25,811.25,811.25,811.25,811.25,8
20131201|2013-03-25 17:00,26,811.25,812,811.25,812,13
20131201|2013-03-25 20:00,26,812,812,812,812,1
20131201|2013-03-25 21:30,26,812,812,812,812,1
20131201|2013-03-26 01:00,26,812,812,812,812,1
20131201|2013-03-26 07:00,26,814.25,814.25,814.25,814.25,1
20131201|2013-03-26 08:00,26,814,814,813.5,813.5,6
20131201|2013-03-26 09:00,26,814.5,814.5,814.5,814.5,3
20131201|2013-03-26 09:30,26,814.75,816.25,812.5,812.5,9
20131201|2013-03-26 10:00,26,811.75,813.75,811.75,813.5,17
20131201|2013-03-26 12:00,26,812,813,812,813,14
20131201|2013-03-26 12:30,26,813.25,813.75,813,813.75,92
20131201|2013-03-26 13:00,26,814.5,814.75,814,814,28
20131201|2013-03-26 13:30,26,814.25,819,814.25,816.75,63
20131201|2013-03-27 08:00,27,818,818,818,818,2
20131201|2013-03-27 09:00,27,817.5,818,817.5,817.75,28
20131201|2013-03-27 09:30,27,818.75,821.25,817.25,821.25,35
20131201|2013-03-27 10:00,27,821.75,822,821.75,822,5
20131201|2013-03-27 10:30,27,822,822.75,821.75,822.75,39
20131201|2013-03-27 11:00,27,822.5,824,822.25,823.5,59
20131201|2013-03-27 11:30,27,824,824.75,822.75,822.75,28
20131201|2013-03-27 12:00,27,823,824,823,824,16
20131201|2013-03-27 13:00,27,824.25,824.25,822.25,822.25,10
20131201|2013-03-27 13:30,27,822,823.75,819.75,819.75,65
20131201|2013-03-27 14:00,27,819,819,819,819,1
20131201|2013-03-27 17:00,28,820,821.25,818.75,821.25,23
20131201|2013-03-27 19:00,28,821,821,821,821,3
20131201|2013-03-27 22:30,28,822.75,822.75,822.75,822.75,1
20131201|2013-03-28 01:30,28,823.75,824.5,823.75,824.5,4
20131201|2013-03-28 02:00,28,824.5,825,824.5,825,8
20131201|2013-03-28 03:30,28,824.75,824.75,824.75,824.75,3
20131201|2013-03-28 04:00,28,825,825,824.75,824.75,3
20131201|2013-03-28 08:00,28,824,824,822.5,822.5,5
20131201|2013-03-28 08:30,28,822.25,822.25,822.25,822.25,2
20131201|2013-03-28 09:00,28,823,823,822.5,823,16
20131201|2013-03-28 09:30,28,822.75,822.75,816.25,816.25,31
20131201|2013-03-28 10:00,28,814.5,814.5,811,811.5,29
20131201|2013-03-28 10:30,28,811.75,816.5,811.5,816.5,39
20131201|2013-03-28 11:00,28,815,815,786.25,790.75,140
20131201|2013-03-28 11:30,28,789.75,789.75,783.5,785.5,204
20131201|2013-03-28 12:00,28,785,786.25,784,784.75,10
20131201|2013-03-28 12:30,28,788.75,788.75,786.5,787.25,8
20131201|2013-03-28 13:00,28,787,788.75,787,788.25,35
20131201|2013-03-28 13:30,28,788.25,790.75,788.25,789.5,38
20131201|2013-03-31 17:00,1,790,790,790,790,3
20131201|2013-03-31 17:30,1,790.5,790.5,790.5,790.5,4
20131201|2013-03-31 18:00,1,790,790,790,790,1
20131201|2013-04-01 01:00,1,785,785,785,785,1
20131201|2013-04-01 02:00,1,785,785,785,785,2
20131201|2013-04-01 06:00,1,784.25,784.25,784.25,784.25,1
20131201|2013-04-01 07:30,1,786.5,786.5,784.5,784.5,10
20131201|2013-04-01 08:00,1,785,785,785,785,8
20131201|2013-04-01 08:30,1,786,786,786,786,1
20131201|2013-04-01 09:00,1,785.75,785.75,781.25,781.5,85
20131201|2013-04-01 09:30,1,781.25,786,781.25,782.5,106
20131201|2013-04-01 10:00,1,782.25,782.25,780.25,780.25,20
20131201|2013-04-01 10:30,1,780.5,780.5,778,779,28
20131201|2013-04-01 11:00,1,779,779,777.75,777.75,5
20131201|2013-04-01 11:30,1,779,779,777.75,777.75,3
20131201|2013-04-01 12:00,1,778,778,777.75,778,39
20131201|2013-04-01 12:30,1,778,779,778,779,72
20131201|2013-04-01 13:00,1,779,779.75,775.75,776,87
20131201|2013-04-01 13:30,1,776.75,777.5,774.25,776.5,29
20131201|2013-04-01 14:00,1,777.5,777.5,777.5,777.5,17
20131201|2013-04-01 17:00,2,777.25,777.25,777.25,777.25,1
20131201|2013-04-02 03:30,2,782.75,782.75,782.75,782.75,1
20131201|2013-04-02 04:00,2,787,787,787,787,1
20131201|2013-04-02 05:00,2,790.25,790.25,790.25,790.25,1
20131201|2013-04-02 05:30,2,787.5,787.5,787.5,787.5,1
20131201|2013-04-02 07:30,2,786.5,786.5,786,786,2
20131201|2013-04-02 08:00,2,786,786,786,786,3
20131201|2013-04-02 09:00,2,787.25,787.25,786,786.5,29
20131201|2013-04-02 09:30,2,786.5,787.5,785.25,787,12
20131201|2013-04-02 10:00,2,786,787.5,786,786.5,16
20131201|2013-04-02 10:30,2,783.75,783.75,780,780,32
20131201|2013-04-02 11:00,2,781,781,780,780,38
20131201|2013-04-02 11:30,2,779.5,782,779.25,781.25,63
20131201|2013-04-02 12:00,2,782,782,781,781,3
20131201|2013-04-02 12:30,2,780.5,780.5,778.75,778.75,3
20131201|2013-04-02 13:00,2,780,782.5,780,782.5,23
20131201|2013-04-02 13:30,2,779,784.5,778.75,784.25,10
20131201|2013-04-02 17:00,3,787,787,787,787,1
20131201|2013-04-02 18:00,3,787,787,785.75,785.75,2
20131201|2013-04-02 19:00,3,787,787,787,787,2
20131201|2013-04-02 19:30,3,785.75,785.75,785.75,785.75,1
20131201|2013-04-02 21:30,3,785.25,785.25,785.25,785.25,2
20131201|2013-04-03 05:00,3,790,790,790,790,1
20131201|2013-04-03 05:30,3,790,790,790,790,1
20131201|2013-04-03 07:30,3,790,792,787,792,14
20131201|2013-04-03 08:00,3,789,790.5,789,789,29
20131201|2013-04-03 08:30,3,790,790.5,790,790.5,25
20131201|2013-04-03 09:00,3,790.5,790.5,790,790,6
20131201|2013-04-03 09:30,3,790.75,792.25,790,792,74
20131201|2013-04-03 10:00,3,793.75,797,793.75,796,51
20131201|2013-04-03 10:30,3,795.5,795.5,794.25,794.25,68
20131201|2013-04-03 11:00,3,793.5,793.5,793.5,793.5,1
20131201|2013-04-03 11:30,3,791,795.5,790.5,795.5,47
20131201|2013-04-03 12:00,3,800,800,793,793.5,16
20131201|2013-04-03 12:30,3,795.75,795.75,795.75,795.75,1
20131201|2013-04-03 13:00,3,799,801,799,801,11
20131201|2013-04-03 13:30,3,799.25,800.75,799.25,800,7
20131201|2013-04-03 17:30,4,810,812.5,810,812.5,3
20131201|2013-04-04 00:00,4,802,802,799,799,5
20131201|2013-04-04 02:00,4,798,798,798,798,1
20131201|2013-04-04 06:00,4,797.5,797.5,797.5,797.5,6
20131201|2013-04-04 07:30,4,795.75,795.75,794.75,794.75,5
20131201|2013-04-04 08:00,4,790.5,790.75,787.25,787.25,15
20131201|2013-04-04 08:30,4,787.25,787.25,787.25,787.25,1
20131201|2013-04-04 09:00,4,792.25,794.5,792.25,794.5,59
20131201|2013-04-04 09:30,4,792.25,796.5,792.25,792.25,27
20131201|2013-04-04 10:00,4,794.5,801.25,794.5,801.25,101
20131201|2013-04-04 10:30,4,802,802,798.5,798.5,20
20131201|2013-04-04 11:00,4,795.75,795.75,795.75,795.75,1
20131201|2013-04-04 11:30,4,797.25,797.25,794.75,794.75,35
20131201|2013-04-04 12:00,4,794.75,795,794.25,794.25,39
20131201|2013-04-04 12:30,4,793.5,795,793.5,795,17
20131201|2013-04-04 13:00,4,799.25,799.25,797.5,797.5,27
20131201|2013-04-04 13:30,4,797.25,798.25,796,796,29
20131201|2013-04-04 19:00,5,792.75,792.75,792.75,792.75,5
20131201|2013-04-05 08:00,5,794,794,794,794,9
20131201|2013-04-05 09:00,5,795.5,795.5,795.5,795.5,7
20131201|2013-04-05 09:30,5,795.5,795.5,795,795,12
20131201|2013-04-05 10:00,5,792.5,794.75,792.5,792.5,9
20131201|2013-04-05 10:30,5,790.5,793.5,790.5,793,5
20131201|2013-04-05 11:00,5,793.5,796.5,793.5,796.5,12
20131201|2013-04-05 11:30,5,796,797,796,796,16
20131201|2013-04-05 12:00,5,796,796.5,794,796.5,6
20131201|2013-04-05 13:00,5,794.5,794.5,794,794,7
20131201|2013-04-05 13:30,5,794.25,797.5,793.75,797.5,12
20131201|2013-04-07 19:00,8,798.25,798.25,798.25,798.25,2
20131201|2013-04-07 19:30,8,802,802,802,802,1
20131201|2013-04-08 04:30,8,803.75,803.75,803.75,803.75,2
20131201|2013-04-08 07:00,8,799,799,799,799,2
20131201|2013-04-08 09:00,8,805,807.25,804.25,807.25,23
20131201|2013-04-08 09:30,8,807.25,808,806,807.25,8
20131201|2013-04-08 10:00,8,806.75,806.75,804.75,806.5,75
20131201|2013-04-08 10:30,8,806.75,808.5,805,805,28
20131201|2013-04-08 11:00,8,806.25,806.25,804.25,804.25,6
20131201|2013-04-08 11:30,8,806.25,806.25,806.25,806.25,2
20131201|2013-04-08 12:00,8,806.25,806.25,806.25,806.25,8
20131201|2013-04-08 12:30,8,806.5,807.5,806.5,807.5,6
20131201|2013-04-08 13:00,8,807.5,807.5,804,804.25,10
20131201|2013-04-09 08:30,9,805.25,806,805.25,806,7
20131201|2013-04-09 09:00,9,800.75,805.75,800.75,805.75,14
20131201|2013-04-09 09:30,9,808.5,808.5,808,808,6
20131201|2013-04-09 10:30,9,808,808.25,806.75,806.75,7
20131201|2013-04-09 11:00,9,804.75,805.5,804.5,805.5,7
20131201|2013-04-09 11:30,9,806.25,806.25,806.25,806.25,3
20131201|2013-04-09 12:00,9,807.5,807.5,806.75,806.75,3
20131201|2013-04-09 12:30,9,805.25,806.5,805.25,806.5,8
20131201|2013-04-09 13:00,9,807.25,807.75,802.5,803,15
20131201|2013-04-09 19:00,10,804.25,804.25,804.25,804.25,1
20131201|2013-04-09 19:30,10,803.5,803.5,803.5,803.5,1
20131201|2013-04-09 20:00,10,803.25,803.25,803.25,803.25,1
20131201|2013-04-10 03:00,10,800.75,800.75,800.75,800.75,1
20131201|2013-04-10 03:30,10,800.75,800.75,800,800,20
20131201|2013-04-10 08:30,10,802.5,802.5,801,801.25,49
20131201|2013-04-10 09:00,10,803.25,804,803.25,804,3
20131201|2013-04-10 09:30,10,800.75,800.75,794.75,795.75,77
20131201|2013-04-10 10:00,10,793,795.25,792.25,792.25,62
20131201|2013-04-10 10:30,10,793.25,799,792.75,799,9
20131201|2013-04-10 11:00,10,799,803.25,784.25,792.5,58
20131201|2013-04-10 11:30,10,793.25,793.75,792,792,21
20131201|2013-04-10 12:00,10,792,792,789.5,790,45
20131201|2013-04-10 13:00,10,791.75,793.5,791.75,792.75,83
20131201|2013-04-10 19:00,11,792.5,792.5,792.5,792.5,1
20131201|2013-04-10 19:30,11,794,794,794,794,1
20131201|2013-04-11 03:00,11,794,794,794,794,4
20131201|2013-04-11 03:30,11,794,794,794,794,1
20131201|2013-04-11 04:30,11,795.75,795.75,795,795,5
20131201|2013-04-11 06:00,11,796.5,796.5,796.5,796.5,2
20131201|2013-04-11 08:30,11,796.25,796.25,795,795.5,4
20131201|2013-04-11 09:00,11,795.5,798,795.5,797.75,8
20131201|2013-04-11 09:30,11,798.75,800.75,798.75,800.5,12
20131201|2013-04-11 10:00,11,800.75,800.75,795.5,796.25,40
20131201|2013-04-11 10:30,11,794.25,795.25,794.25,794.25,11
20131201|2013-04-11 11:00,11,795.5,796,794.25,794.25,8
20131201|2013-04-11 11:30,11,794.25,795,793,795,31
20131201|2013-04-11 12:00,11,794.75,794.75,792.5,792.5,3
20131201|2013-04-11 12:30,11,793,795.25,793,795,73
20131201|2013-04-11 13:00,11,795.25,796.25,793.75,795.25,35
20131201|2013-04-11 19:00,12,795.5,795.5,795.5,795.5,1
20131201|2013-04-11 20:30,12,798,798.25,797.75,797.75,3
20131201|2013-04-12 00:00,12,799.75,800,799.75,800,2
20131201|2013-04-12 01:00,12,801,801.5,801,801.5,2
20131201|2013-04-12 02:30,12,799.5,799.5,797.5,797.5,3
20131201|2013-04-12 05:30,12,798.25,798.25,797.75,797.75,11
20131201|2013-04-12 06:00,12,798.25,798.25,798.25,798.25,1
20131201|2013-04-12 06:30,12,797.5,797.5,797.5,797.5,1
20131201|2013-04-12 08:30,12,798.25,803,798.25,803,36
20131201|2013-04-12 09:00,12,799.75,800.5,799.75,800.5,11
20131201|2013-04-12 09:30,12,800.5,805.25,800.5,803.75,58
20131201|2013-04-12 10:00,12,803.75,806.25,803.75,806.25,103
20131201|2013-04-12 10:30,12,806.25,807.25,806.25,806.75,5
20131201|2013-04-12 11:00,12,807.25,807.75,805.25,807.75,13
20131201|2013-04-12 11:30,12,807.5,811.25,807.25,811.25,32
20131201|2013-04-12 12:00,12,808.25,809.5,807,807.75,20
20131201|2013-04-12 12:30,12,807.25,807.75,805.75,805.75,7
20131201|2013-04-12 13:00,12,806.5,806.75,804.75,806.25,34
20131201|2013-04-14 19:00,15,804.75,804.75,802.5,802.5,4
20131201|2013-04-14 23:30,15,801.25,801.75,801.25,801.75,2
20131201|2013-04-15 04:00,15,801.25,801.25,800.25,800.25,3
20131201|2013-04-15 04:30,15,800.25,800.5,800.25,800.5,2
20131201|2013-04-15 06:00,15,800,800,797,797,70
20131201|2013-04-15 06:30,15,797,797,796.75,796.75,8
20131201|2013-04-15 07:00,15,797.75,797.75,797.75,797.75,1
20131201|2013-04-15 08:30,15,796,796.5,793.5,794,42
20131201|2013-04-15 09:00,15,794.25,794.75,794,794.75,9
20131201|2013-04-15 09:30,15,793.5,794,789.75,789.75,34
20131201|2013-04-15 10:00,15,790,793.25,790,793.25,54
20131201|2013-04-15 10:30,15,794.75,796,794.75,794.75,57
20131201|2013-04-15 11:00,15,794.5,794.5,792,794.5,62
20131201|2013-04-15 11:30,15,794.75,795.25,794.75,795.25,5
20131201|2013-04-15 12:00,15,796,796,796,796,3
20131201|2013-04-15 12:30,15,796,796,796,796,3
20131201|2013-04-15 13:00,15,798,799.5,794.25,794.25,86
20131201|2013-04-15 19:00,16,795.75,796.25,795.75,796,22
20131201|2013-04-15 19:30,16,796.5,796.5,796.5,796.5,1
20131201|2013-04-15 20:00,16,796,796,796,796,2
20131201|2013-04-15 20:30,16,795.75,795.75,795.75,795.75,4
20131201|2013-04-15 21:30,16,800,800,800,800,2
20131201|2013-04-15 22:00,16,800,800,800,800,4
20131201|2013-04-15 23:30,16,800.75,800.75,800.75,800.75,2
20131201|2013-04-16 03:30,16,800,800,800,800,3
20131201|2013-04-16 04:00,16,800,800,795.25,795.25,45
20131201|2013-04-16 05:00,16,799.25,799.25,799.25,799.25,1
20131201|2013-04-16 07:00,16,798,798,798,798,13
20131201|2013-04-16 08:30,16,797.25,804,797.25,802.25,27
20131201|2013-04-16 09:00,16,804.25,804.25,800.75,800.75,19
20131201|2013-04-16 09:30,16,801.75,802.5,801,801,29
20131201|2013-04-16 10:00,16,800.75,801.25,799.75,801.25,77
20131201|2013-04-16 10:30,16,802.75,804.5,802.75,804.5,7
20131201|2013-04-16 11:00,16,805,805.75,803.75,805,67
20131201|2013-04-16 11:30,16,805,805.75,804,805.75,68
20131201|2013-04-16 12:00,16,805.75,805.75,804,804,61
20131201|2013-04-16 12:30,16,805.25,805.25,805.25,805.25,2
20131201|2013-04-16 13:00,16,804.75,807,803.25,804.25,91
20131201|2013-04-16 19:00,17,805.75,805.75,805.75,805.75,1
20131201|2013-04-16 20:00,17,807.25,807.75,807.25,807.75,4
20131201|2013-04-16 20:30,17,807.75,807.75,807.75,807.75,1
20131201|2013-04-17 07:00,17,805.75,805.75,804,804,8
20131201|2013-04-17 09:00,17,803.5,806.75,803.5,806.5,20
20131201|2013-04-17 09:30,17,804.25,811,804.25,810,47
20131201|2013-04-17 10:00,17,810.25,810.25,807.25,808,48
20131201|2013-04-17 10:30,17,811.25,813.75,811.25,812,28
20131201|2013-04-17 11:00,17,811.75,811.75,810.75,811,11
20131201|2013-04-17 11:30,17,813.25,813.25,808.75,808.75,22
20131201|2013-04-17 12:00,17,808.25,809.25,806.25,806.25,40
20131201|2013-04-17 12:30,17,806,806,801,802.5,87
20131201|2013-04-17 13:00,17,802.5,803.25,801.25,803.25,39
20131201|2013-04-17 19:00,18,806.25,806.25,806.25,806.25,1
20131201|2013-04-17 23:00,18,805.75,805.75,805.75,805.75,3
20131201|2013-04-18 05:00,18,806.5,806.5,806.5,806.5,7
20131201|2013-04-18 05:30,18,806.75,806.75,806.75,806.75,2
20131201|2013-04-18 07:30,18,808,808,808,808,4
20131201|2013-04-18 08:30,18,808,808.25,803.75,806.75,19
20131201|2013-04-18 09:00,18,805.5,808,805.5,807.75,4
20131201|2013-04-18 09:30,18,807.5,807.75,807,807.25,35
20131201|2013-04-18 10:00,18,806.5,806.5,801.5,802.75,108
20131201|2013-04-18 10:30,18,803,804.5,801.5,803.75,217
20131201|2013-04-18 11:00,18,803.5,803.5,801,801,76
20131201|2013-04-18 11:30,18,802.25,802.75,802.25,802.75,38
20131201|2013-04-18 12:00,18,802,802.75,802,802.25,5
20131201|2013-04-18 12:30,18,802.25,802.5,800.5,802,203
20131201|2013-04-18 13:00,18,801.5,805.5,801.5,805.5,155
20131201|2013-04-18 19:00,19,804,806,804,806,4
20131201|2013-04-18 23:30,19,804.75,804.75,804.75,804.75,1
20131201|2013-04-19 01:30,19,801.75,801.75,801.75,801.75,2
20131201|2013-04-19 03:30,19,801.75,801.75,801.75,801.75,2
20131201|2013-04-19 04:30,19,802.5,803.75,802.25,802.25,8
20131201|2013-04-19 05:30,19,802.25,802.25,802.25,802.25,1
20131201|2013-04-19 06:30,19,802.5,802.5,802.5,802.5,1
20131201|2013-04-19 07:00,19,801,802.25,801,802.25,12
20131201|2013-04-19 08:30,19,803.75,804.75,802.5,802.5,4
20131201|2013-04-19 09:00,19,804.75,804.75,804,804.25,49
20131201|2013-04-19 09:30,19,804,805.25,804,805.25,27
20131201|2013-04-19 10:00,19,805.25,805.75,804.25,805,29
20131201|2013-04-19 10:30,19,805,808,805,808,16
20131201|2013-04-19 11:00,19,808.25,810,807.75,809.75,25
20131201|2013-04-19 11:30,19,809.5,810,809,810,21
20131201|2013-04-19 12:00,19,810.25,810.25,810,810,8
20131201|2013-04-19 12:30,19,810.25,810.5,810,810.5,32
20131201|2013-04-19 13:00,19,811.5,811.5,808,808,43
20131201|2013-04-21 19:00,22,806.5,808.75,806,808.75,15
20131201|2013-04-21 21:30,22,809,809,809,809,1
20131201|2013-04-22 02:30,22,806,806,805.75,805.75,13
20131201|2013-04-22 03:00,22,805.25,805.25,805.25,805.25,11
20131201|2013-04-22 03:30,22,805.25,805.25,805.25,805.25,1
20131201|2013-04-22 04:30,22,805,805,805,805,3
20131201|2013-04-22 05:30,22,804.75,805,804.75,805,3
20131201|2013-04-22 07:00,22,805.25,805.25,805.25,805.25,1
20131201|2013-04-22 08:30,22,803.5,803.5,795,795,85
20131201|2013-04-22 09:00,22,796.75,799.5,796.75,798,41
20131201|2013-04-22 09:30,22,796,796.75,796,796.5,87
20131201|2013-04-22 10:00,22,796.75,796.75,795.75,795.75,27
20131201|2013-04-22 10:30,22,795.75,800.25,795.75,800.25,56
20131201|2013-04-22 11:00,22,800.5,800.5,800.5,800.5,2
20131201|2013-04-22 11:30,22,801,801.25,800.5,800.75,17
20131201|2013-04-22 12:00,22,801,801,800.25,800.5,9
20131201|2013-04-22 12:30,22,801.5,803.75,798,802.5,28
20131201|2013-04-22 13:00,22,802,805.25,801.75,802,76
20131201|2013-04-22 19:00,23,803.25,803.25,803.25,803.25,1
20131201|2013-04-22 19:30,23,804.5,804.5,804.5,804.5,2
20131201|2013-04-22 20:00,23,804.5,804.5,804.5,804.5,1
20131201|2013-04-22 20:30,23,804.5,804.5,804.5,804.5,2
20131201|2013-04-22 21:00,23,804.5,804.5,804.5,804.5,2
20131201|2013-04-22 22:30,23,803,803,803,803,1
20131201|2013-04-23 00:30,23,803,803,803,803,62
20131201|2013-04-23 04:00,23,798.75,799,798.75,799,5
20131201|2013-04-23 04:30,23,797.75,797.75,797.75,797.75,1
20131201|2013-04-23 07:00,23,796,796,796,796,1
20131201|2013-04-23 08:30,23,801,801.25,797.25,797.25,46
20131201|2013-04-23 09:00,23,797.25,799.5,796,798,139
20131201|2013-04-23 09:30,23,798,802,797.75,800,70
20131201|2013-04-23 10:00,23,801,803.5,801,803.5,4
20131201|2013-04-23 10:30,23,803.75,805,803.75,805,71
20131201|2013-04-23 11:00,23,805.25,805.5,802.75,804.25,97
20131201|2013-04-23 11:30,23,803.75,804,802.75,803.25,12
20131201|2013-04-23 12:00,23,803,803,801,801,119
20131201|2013-04-23 12:30,23,801,804.75,801,803.5,30
20131201|2013-04-23 13:00,23,803.75,803.75,798.75,802.5,66
20131201|2013-04-23 19:00,24,799.5,800,799.5,800,4
20131201|2013-04-23 19:30,24,799.75,799.75,799.75,799.75,4
20131201|2013-04-24 03:30,24,799,799,798,798,7
20131201|2013-04-24 05:00,24,798.5,798.5,798.5,798.5,1
20131201|2013-04-24 06:00,24,798,798.5,798,798.5,2
20131201|2013-04-24 06:30,24,799.25,800.25,799.25,800.25,2
20131201|2013-04-24 07:00,24,798,798,797,797.75,33
20131201|2013-04-24 07:30,24,798.25,798.25,797.5,798.25,12
20131201|2013-04-24 08:30,24,802.25,802.25,796,797.25,167
20131201|2013-04-24 09:00,24,799.25,799.5,799,799.25,9
20131201|2013-04-24 09:30,24,798,800.5,797.5,798.75,93
20131201|2013-04-24 10:00,24,798.5,799.75,797.25,799.75,52
20131201|2013-04-24 10:30,24,799.75,799.75,797,797,20
20131201|2013-04-24 11:00,24,797.25,798.25,797,797.25,24
20131201|2013-04-24 11:30,24,797.25,797.25,796.75,796.75,18
20131201|2013-04-24 12:00,24,797.25,798.25,797.25,798.25,4
20131201|2013-04-24 12:30,24,797.25,800.5,797.25,800.5,105
20131201|2013-04-24 13:00,24,800.25,801.75,800,800.5,120
20131201|2013-04-24 23:00,25,800.75,800.75,800.75,800.75,1
20131201|2013-04-25 02:00,25,801.25,801.5,801.25,801.5,2
20131201|2013-04-25 03:30,25,803,803.75,803,803.75,8
20131201|2013-04-25 04:00,25,803.75,804,803.75,804,2
20131201|2013-04-25 05:30,25,804.25,804.25,804.25,804.25,5
20131201|2013-04-25 07:30,25,804.75,804.75,804.75,804.75,2
20131201|2013-04-25 08:30,25,805,806,803.5,803.5,107
20131201|2013-04-25 09:00,25,803.5,804,803.5,804,6
20131201|2013-04-25 09:30,25,805,810.25,805,810.25,86
20131201|2013-04-25 10:00,25,810,816,809.25,815.5,142
20131201|2013-04-25 10:30,25,816.25,818.25,815.75,815.75,58
20131201|2013-04-25 11:00,25,815.5,816.25,813,816.25,122
20131201|2013-04-25 11:30,25,816.25,816.25,815,815.75,52
20131201|2013-04-25 12:00,25,814.25,814.25,811.5,811.5,23
20131201|2013-04-25 12:30,25,812.25,813,811.25,811.5,23
20131201|2013-04-25 13:00,25,810.75,813.5,809.5,813.25,97
20131201|2013-04-25 19:00,26,811.25,811.5,810.75,811.5,9
20131201|2013-04-25 22:00,26,810.75,810.75,810.75,810.75,1
20131201|2013-04-26 01:00,26,810.75,810.75,810.25,810.25,2
20131201|2013-04-26 02:30,26,809.75,809.75,809.5,809.75,8
20131201|2013-04-26 03:00,26,809.75,809.75,809.75,809.75,1
20131201|2013-04-26 03:30,26,808,808,808,808,1
20131201|2013-04-26 05:00,26,807.5,807.5,806.75,806.75,26
20131201|2013-04-26 05:30,26,808,808,808,808,1
20131201|2013-04-26 07:00,26,806.75,806.75,806.75,806.75,1
20131201|2013-04-26 07:30,26,807.25,807.25,806.75,807.25,12
20131201|2013-04-26 08:30,26,807.5,808.75,803.25,807.25,34
20131201|2013-04-26 09:00,26,806,806,806,806,5
20131201|2013-04-26 09:30,26,807.25,808,807.25,807.25,22
20131201|2013-04-26 10:00,26,807.25,808,807.25,807.75,8
20131201|2013-04-26 10:30,26,809,810.5,808.75,810.25,46
20131201|2013-04-26 11:00,26,810.25,811,809.25,810.5,73
20131201|2013-04-26 11:30,26,810.75,810.75,809.75,810,19
20131201|2013-04-26 12:00,26,810.25,810.75,810.25,810.75,9
20131201|2013-04-26 12:30,26,810.5,810.75,810,810,7
20131201|2013-04-26 13:00,26,809.75,810.75,806,806.75,77
20131201|2013-04-28 19:00,29,808.5,820,808.5,820,28
20131201|2013-04-28 19:30,29,816.75,816.75,816.75,816.75,1
20131201|2013-04-28 20:00,29,816.75,820,816.75,820,10
20131201|2013-04-28 21:00,29,820,820,820,820,3
20131201|2013-04-29 03:30,29,816.75,816.75,816.75,816.75,3
20131201|2013-04-29 05:00,29,814,814,812.75,812.75,8
20131201|2013-04-29 06:30,29,812,812,812,812,1
20131201|2013-04-29 08:30,29,812,816,812,812.5,42
20131201|2013-04-29 09:00,29,813.25,816,812.75,814.75,20
20131201|2013-04-29 09:30,29,814.75,819.5,814.25,817.75,27
20131201|2013-04-29 10:00,29,820,824,819.75,822.75,42
20131201|2013-04-29 10:30,29,822.5,825.75,822.5,825,73
20131201|2013-04-29 11:00,29,825.25,825.25,822.5,822.5,52
20131201|2013-04-29 11:30,29,821.25,824.25,820,822.5,128
20131201|2013-04-29 12:00,29,822.5,824,822.25,823,65
20131201|2013-04-29 12:30,29,823.25,828,822.5,828,190
20131201|2013-04-29 13:00,29,828.25,829,824.25,824.25,94
20131201|2013-04-30 06:30,30,827.5,827.5,824,824,4
20131201|2013-04-30 07:00,30,823,823,820.25,820.25,8
20131201|2013-04-30 07:30,30,820.25,820.75,820.25,820.75,2
20131201|2013-04-30 08:30,30,821,830,816.25,819.25,186
20131201|2013-04-30 09:00,30,821,822.25,817.5,822,234
20131201|2013-04-30 09:30,30,822,828.5,822,827.25,118
20131201|2013-04-30 10:00,30,827.25,829.75,826.5,829,74
20131201|2013-04-30 10:30,30,829.25,841,828.75,838.75,355
20131201|2013-04-30 11:00,30,838,840,836.25,840,134
20131201|2013-04-30 11:30,30,840,844.5,840,840.75,200
20131201|2013-04-30 12:00,30,840.75,844,838,840,85
20131201|2013-04-30 12:30,30,837.5,839.75,835.5,837.25,82
20131201|2013-04-30 13:00,30,835.25,835.25,829.5,829.5,201
20131201|2013-04-30 19:00,1,834.5,834.5,831.5,831.5,13
20131201|2013-04-30 19:30,1,831.5,831.5,831.5,831.5,1
20131201|2013-04-30 23:00,1,828.5,828.5,828.5,828.5,11
20131201|2013-04-30 23:30,1,829,829,829,829,23
20131201|2013-05-01 01:00,1,829.5,830,829.5,829.5,12
20131201|2013-05-01 02:00,1,828.25,828.25,827,827,27
20131201|2013-05-01 02:30,1,826.5,826.5,826.25,826.25,11
20131201|2013-05-01 04:00,1,825,825,825,825,1
20131201|2013-05-01 05:30,1,826.75,826.75,826.75,826.75,2
20131201|2013-05-01 06:00,1,827,827,827,827,3
20131201|2013-05-01 06:30,1,827,827,826.75,826.75,5
20131201|2013-05-01 07:00,1,823.5,826.25,823.5,823.5,29
20131201|2013-05-01 08:30,1,825,831,824.75,827,44
20131201|2013-05-01 09:00,1,826.5,827.5,821,821,152
20131201|2013-05-01 09:30,1,821.75,830.5,821.75,828.25,72
20131201|2013-05-01 10:00,1,827,831,827,831,70
20131201|2013-05-01 10:30,1,831,835.25,830.25,833,80
20131201|2013-05-01 11:00,1,832.75,834,832,834,73
20131201|2013-05-01 11:30,1,833,834.5,832.5,833.75,65
20131201|2013-05-01 12:00,1,832.5,835,832.5,834.25,58
20131201|2013-05-01 12:30,1,834.25,836.5,834.25,835,52
20131201|2013-05-01 13:00,1,836,836.25,824.75,826.25,190
20131201|2013-05-01 19:00,2,825.5,827.25,825.5,827,11
20131201|2013-05-01 19:30,2,828,828,827.75,828,10
20131201|2013-05-01 21:00,2,830,830,830,830,1
20131201|2013-05-01 21:30,2,829,829,829,829,3
20131201|2013-05-01 22:00,2,829.5,829.5,829.5,829.5,1
20131201|2013-05-02 01:00,2,830.5,830.5,830.5,830.5,1
20131201|2013-05-02 01:30,2,830.5,832,830.5,832,14
20131201|2013-05-02 02:30,2,831.25,831.5,831.25,831.5,2
20131201|2013-05-02 05:00,2,827,833,827,833,20
20131201|2013-05-02 05:30,2,834.25,837.25,834.25,837.25,12
20131201|2013-05-02 06:30,2,836,836,835,835,5
20131201|2013-05-02 07:00,2,834,834,834,834,3
20131201|2013-05-02 08:30,2,832,832.25,829,832.25,67
20131201|2013-05-02 09:00,2,833.75,833.75,829.25,830,52
20131201|2013-05-02 09:30,2,831,838.5,831,836,39
20131201|2013-05-02 10:00,2,835.75,837,831.25,831.75,68
20131201|2013-05-02 10:30,2,832.75,835.5,832.25,835.5,14
20131201|2013-05-02 11:00,2,835.25,835.75,834.75,835.75,9
20131201|2013-05-02 11:30,2,834,834.75,834,834.75,7
20131201|2013-05-02 12:00,2,835.25,835.5,834.25,834.25,35
20131201|2013-05-02 12:30,2,834.75,837,834.5,835.75,14
20131201|2013-05-02 13:00,2,836,837.75,834,837,30
20131201|2013-05-02 19:00,3,835,835,835,835,2
20131201|2013-05-02 20:30,3,835.5,835.5,835.5,835.5,1
20131201|2013-05-03 02:30,3,836,836,836,836,1
20131201|2013-05-03 03:00,3,835.5,835.5,835.5,835.5,1
20131201|2013-05-03 05:30,3,837.75,837.75,837.75,837.75,1
20131201|2013-05-03 06:00,3,839,840,839,840,11
20131201|2013-05-03 07:00,3,839,839,839,839,1
20131201|2013-05-03 07:30,3,839.25,839.5,839,839,3
20131201|2013-05-03 08:30,3,838.25,838.5,826,826,99
20131201|2013-05-03 09:00,3,826.25,830.75,826.25,830.5,58
20131201|2013-05-03 09:30,3,828,828,827.75,828,20
20131201|2013-05-03 10:00,3,831,832.25,828.25,829.5,30
20131201|2013-05-03 10:30,3,831.75,833,831.75,832.5,16
20131201|2013-05-03 11:00,3,832.5,835.25,832.5,835.25,98
20131201|2013-05-03 11:30,3,837.75,838.5,836.5,836.75,10
20131201|2013-05-03 12:00,3,836.75,836.75,833,833,7
20131201|2013-05-03 12:30,3,831.25,833,830.25,832.5,50
20131201|2013-05-03 13:00,3,830.75,831,827.75,827.75,63
20131201|2013-05-05 19:00,6,826,826,819.5,822,58
20131201|2013-05-05 19:30,6,822,822,822,822,5
20131201|2013-05-05 21:00,6,824.25,824.25,823.75,823.75,2
20131201|2013-05-05 21:30,6,824.5,824.5,824.5,824.5,1
20131201|2013-05-05 23:00,6,823.75,823.75,823.75,823.75,1
20131201|2013-05-05 23:30,6,823.75,823.75,823.75,823.75,1
20131201|2013-05-06 00:00,6,823.75,824,823.75,824,6
20131201|2013-05-06 00:30,6,824,824,824,824,1
20131201|2013-05-06 01:30,6,825,825.5,824.5,824.5,4
20131201|2013-05-06 04:30,6,824.5,824.75,824,824,15
20131201|2013-05-06 05:00,6,823.75,823.75,823.75,823.75,3
20131201|2013-05-06 05:30,6,823.25,823.5,822,823.5,8
20131201|2013-05-06 06:30,6,822,822,822,822,1
20131201|2013-05-06 07:00,6,821,821,820.5,820.75,10
20131201|2013-05-06 07:30,6,820.75,820.75,820.75,820.75,3
20131201|2013-05-06 08:30,6,821,821,818.25,818.25,96
20131201|2013-05-06 09:00,6,818.25,818.25,814,814,43
20131201|2013-05-06 09:30,6,813.75,816.5,813.75,816,80
20131201|2013-05-06 10:00,6,814.5,814.5,812,812,59
20131201|2013-05-06 10:30,6,813.75,813.75,811,811,11
20131201|2013-05-06 11:00,6,811,813.5,811,813.5,7
20131201|2013-05-06 11:30,6,813,815,813,814,35
20131201|2013-05-06 12:00,6,814,816,813.5,815.75,22
20131201|2013-05-06 12:30,6,815.5,816.75,815.5,815.75,13
20131201|2013-05-06 13:00,6,815.25,815.75,811,811.75,26
20131201|2013-05-06 19:00,7,812,813,812,813,4
20131201|2013-05-07 03:30,7,816.5,816.5,816.5,816.5,1
20131201|2013-05-07 04:30,7,816.75,816.75,816.5,816.5,2
20131201|2013-05-07 05:30,7,816.5,816.5,816.5,816.5,1
20131201|2013-05-07 07:00,7,815,815,815,815,2
20131201|2013-05-07 08:30,7,813.5,813.5,811.5,811.5,51
20131201|2013-05-07 09:00,7,811.5,812.5,811.25,811.25,35
20131201|2013-05-07 09:30,7,811,812.25,810.25,810.25,36
20131201|2013-05-07 10:00,7,810.75,810.75,809,809,16
20131201|2013-05-07 10:30,7,809,810,808.75,810,63
20131201|2013-05-07 11:00,7,810,810.5,808,808,34
20131201|2013-05-07 11:30,7,810.75,814,810.75,814,104
20131201|2013-05-07 12:00,7,812.5,814.25,811.25,812.75,19
20131201|2013-05-07 12:30,7,813.25,814.5,810.25,811.25,46
20131201|2013-05-07 13:00,7,813,815.5,811.5,811.5,62
20131201|2013-05-07 19:00,8,812.75,814.25,812.75,814.25,4
20131201|2013-05-08 08:30,8,812.5,812.5,809.5,811.25,41
20131201|2013-05-08 09:00,8,811,811,810.75,810.75,7
20131201|2013-05-08 09:30,8,811,812,808.5,812,35
20131201|2013-05-08 10:00,8,809.5,809.75,809.5,809.75,3
20131201|2013-05-08 10:30,8,808.75,810,807.5,810,37
20131201|2013-05-08 11:00,8,809,809,809,809,2
20131201|2013-05-08 11:30,8,810,810,810,810,12
20131201|2013-05-08 12:00,8,810,814.75,809.5,813.25,111
20131201|2013-05-08 12:30,8,813.25,817,813.25,816,61
20131201|2013-05-08 13:00,8,814.75,819.25,814.5,814.5,79
20131201|2013-05-08 19:00,9,817,817,817,817,1
20131201|2013-05-09 03:30,9,818.5,818.5,818.5,818.5,20
20131201|2013-05-09 05:00,9,818.75,818.75,818.75,818.75,6
20131201|2013-05-09 08:30,9,819,823.5,818,823.25,54
20131201|2013-05-09 09:00,9,821.75,822.25,821.5,822,39
20131201|2013-05-09 09:30,9,822.5,828.25,822.5,828.25,27
20131201|2013-05-09 10:00,9,828,830.5,828,829.25,8
20131201|2013-05-09 10:30,9,828.75,830,826.75,827.75,40
20131201|2013-05-09 11:00,9,830,831,829.5,831,9
20131201|2013-05-09 11:30,9,830,831,830,830.5,16
20131201|2013-05-09 12:00,9,828.75,828.75,827,828.75,9
20131201|2013-05-09 12:30,9,829.75,830.25,829.25,830.25,7
20131201|2013-05-09 13:00,9,830.25,830.5,826.25,830.5,136
20131201|2013-05-10 02:30,10,825,825,825,825,1
20131201|2013-05-10 07:30,10,823,823,823,823,1
20131201|2013-05-10 08:30,10,825,825.25,824,824,29
20131201|2013-05-10 09:00,10,824,824.25,821.75,822.25,34
20131201|2013-05-10 09:30,10,822.25,825,819,820.25,56
20131201|2013-05-10 10:00,10,821,821.25,817.75,818.5,25
20131201|2013-05-10 10:30,10,818,818,816,816,3
20131201|2013-05-10 11:00,10,813,817.75,809.25,811.25,87
20131201|2013-05-10 11:30,10,811.5,811.75,811.5,811.75,7
20131201|2013-05-10 12:00,10,814.75,817.25,814.5,814.5,21
20131201|2013-05-10 12:30,10,815.75,815.75,814.25,815.25,15
20131201|2013-05-10 13:00,10,815.75,817.25,811,812.75,74
20131201|2013-05-12 19:00,13,808.25,808.25,808.25,808.25,1
20131201|2013-05-12 21:30,13,810.25,810.25,810.25,810.25,1
20131201|2013-05-12 22:00,13,810.25,810.25,810,810,2
20131201|2013-05-13 04:00,13,809.5,809.5,809.5,809.5,1
20131201|2013-05-13 08:30,13,814.25,814.5,812.25,814.5,12
20131201|2013-05-13 09:00,13,814,815,812,812.75,17
20131201|2013-05-13 09:30,13,813.5,822.25,813.5,820.75,36
20131201|2013-05-13 10:00,13,820.75,824.5,820.5,821.25,18
20131201|2013-05-13 10:30,13,821.5,822.25,821.5,822.25,8
20131201|2013-05-13 11:00,13,821.75,823.5,821.75,822.5,6
20131201|2013-05-13 12:00,13,818.5,820.75,818.5,819.25,27
20131201|2013-05-13 12:30,13,819.5,819.5,819.5,819.5,1
20131201|2013-05-13 13:00,13,813.25,819.25,813.25,815.25,98
20131201|2013-05-13 19:00,14,815.5,815.5,814.5,815.5,21
20131201|2013-05-13 20:00,14,815.5,816.5,815.5,816.5,7
20131201|2013-05-14 00:30,14,818,818,818,818,1
20131201|2013-05-14 04:00,14,817,817,817,817,6
20131201|2013-05-14 04:30,14,814.75,814.75,814.75,814.75,2
20131201|2013-05-14 08:30,14,816.25,817,814,814.5,23
20131201|2013-05-14 09:00,14,815.25,816.75,815.25,816.75,11
20131201|2013-05-14 09:30,14,819,821.25,818.75,821,12
20131201|2013-05-14 10:00,14,819.5,819.5,816.5,816.5,26
20131201|2013-05-14 10:30,14,815.5,816.5,815.25,815.5,82
20131201|2013-05-14 11:00,14,815,815,814,814,16
20131201|2013-05-14 11:30,14,816,817,816,817,3
20131201|2013-05-14 12:00,14,816.25,816.25,815.75,815.75,3
20131201|2013-05-14 12:30,14,815,815.5,813.75,813.75,36
20131201|2013-05-14 13:00,14,814,815.5,812.5,813.75,98
20131201|2013-05-14 19:00,15,814.75,814.75,814,814,24
20131201|2013-05-14 19:30,15,814,814,814,814,1
20131201|2013-05-14 20:00,15,814,814,814,814,4
20131201|2013-05-14 20:30,15,814,814,814,814,4
20131201|2013-05-15 01:30,15,814,814,813,813,2
20131201|2013-05-15 02:00,15,812.75,812.75,811.75,811.75,5
20131201|2013-05-15 02:30,15,811.75,811.75,811.5,811.5,3
20131201|2013-05-15 07:00,15,810.75,810.75,810.75,810.75,1
20131201|2013-05-15 08:30,15,810.5,813,810.25,812.75,46
20131201|2013-05-15 09:00,15,812.5,813.25,812,812.75,17
20131201|2013-05-15 09:30,15,812.5,815,810.5,814,28
20131201|2013-05-15 10:00,15,811.25,811.75,811,811.75,33
20131201|2013-05-15 10:30,15,811.5,812,810.5,811,78
20131201|2013-05-15 11:00,15,810.75,811.5,810,810.25,32
20131201|2013-05-15 11:30,15,810,810,809.25,809.5,59
20131201|2013-05-15 12:00,15,808.75,808.75,807.5,807.5,12
20131201|2013-05-15 12:30,15,807.5,807.5,807,807,87
20131201|2013-05-15 13:00,15,807,807.5,804.75,804.75,77
20131201|2013-05-15 21:00,16,805.25,805.5,805.25,805.5,3
20131201|2013-05-15 21:30,16,805.5,805.5,805.5,805.5,4
20131201|2013-05-15 22:00,16,805.75,806,805.75,806,2
20131201|2013-05-16 03:30,16,808,808,808,808,1
20131201|2013-05-16 08:30,16,808.5,809.25,805.5,805.5,124
20131201|2013-05-16 09:00,16,805.5,805.75,804,804,234
20131201|2013-05-16 09:30,16,804,805.5,803,803.25,132
20131201|2013-05-16 10:00,16,803.25,803.75,803,803.25,67
20131201|2013-05-16 10:30,16,803.25,803.75,802,802.5,49
20131201|2013-05-16 11:00,16,803,803.75,801.25,801.75,144
20131201|2013-05-16 11:30,16,802.25,802.25,801,801.5,77
20131201|2013-05-16 12:00,16,802,802,801,801.25,80
20131201|2013-05-16 12:30,16,801.75,801.75,800,800,77
20131201|2013-05-16 13:00,16,801,805,801,804.5,72
20131201|2013-05-16 19:30,17,802.75,803,802.75,803,2
20131201|2013-05-16 20:00,17,802.5,802.5,802.5,802.5,1
20131201|2013-05-16 21:00,17,802.25,802.25,802.25,802.25,1
20131201|2013-05-17 02:00,17,802.25,802.25,802,802,4
20131201|2013-05-17 02:30,17,801.75,801.75,801.75,801.75,2
20131201|2013-05-17 03:00,17,801.5,801.5,801.25,801.25,4
20131201|2013-05-17 04:00,17,800.75,800.75,800.75,800.75,1
20131201|2013-05-17 04:30,17,800.5,800.5,800.5,800.5,3
20131201|2013-05-17 06:00,17,801,801,801,801,4
20131201|2013-05-17 07:00,17,801.25,802,800.5,800.5,15
20131201|2013-05-17 07:30,17,800.5,800.5,800,800,54
20131201|2013-05-17 08:30,17,802,803,800,803,53
20131201|2013-05-17 09:00,17,802,802,802,802,25
20131201|2013-05-17 09:30,17,800.75,803.25,800,803.25,115
20131201|2013-05-17 10:00,17,805.25,805.5,801.25,801.25,35
20131201|2013-05-17 10:30,17,801.25,801.25,800.5,800.75,48
20131201|2013-05-17 11:00,17,801,803.5,801,802,9
20131201|2013-05-17 11:30,17,802,804.5,802,804,30
20131201|2013-05-17 12:30,17,803,803,801.75,802.25,14
20131201|2013-05-17 13:00,17,803.5,803.75,799.75,801.25,56
20131201|2013-05-19 19:00,20,801,804.25,801,804.25,15
20131201|2013-05-19 20:00,20,804.25,804.25,804.25,804.25,1
20131201|2013-05-19 20:30,20,804.25,804.25,804.25,804.25,2
20131201|2013-05-19 22:00,20,804.25,804.25,804.25,804.25,1
20131201|2013-05-20 02:30,20,801.75,801.75,801.75,801.75,2
20131201|2013-05-20 03:00,20,801.25,801.25,801.25,801.25,1
20131201|2013-05-20 05:00,20,801.5,801.5,801.5,801.5,1
20131201|2013-05-20 06:30,20,801.25,801.25,800.75,800.75,2
20131201|2013-05-20 07:30,20,800.75,801,800.5,801,4
20131201|2013-05-20 08:30,20,801,805,800.5,805,93
20131201|2013-05-20 09:00,20,805.75,805.75,803.25,805.75,23
20131201|2013-05-20 09:30,20,805.5,805.5,802.5,802.75,31
20131201|2013-05-20 10:00,20,803,803,801.5,801.75,81
20131201|2013-05-20 10:30,20,800.25,800.25,799.5,799.5,45
20131201|2013-05-20 11:00,20,798.75,799,798,799,30
20131201|2013-05-20 11:30,20,798.5,799.25,798.5,799.25,5
20131201|2013-05-20 12:00,20,799.5,800,799.5,799.75,16
20131201|2013-05-20 12:30,20,800,803.75,799.25,803.75,29
20131201|2013-05-20 13:00,20,802.75,805.75,802.5,805.75,53
20131201|2013-05-21 02:30,21,798,798,798,798,4
20131201|2013-05-21 03:00,21,798,798,798,798,11
20131201|2013-05-21 03:30,21,798,798,797.5,797.5,12
20131201|2013-05-21 04:00,21,797.5,797.5,797.5,797.5,10
20131201|2013-05-21 04:30,21,797.5,797.5,797.5,797.5,5
20131201|2013-05-21 05:00,21,797.5,799,797.5,799,15
20131201|2013-05-21 05:30,21,799,799,798.75,799,9
20131201|2013-05-21 07:00,21,799,799,798.5,798.5,6
20131201|2013-05-21 08:30,21,798.25,801,797.75,800,43
20131201|2013-05-21 09:00,21,800,800,798.75,799.5,77
20131201|2013-05-21 09:30,21,800,801,799,799.5,108
20131201|2013-05-21 10:00,21,801,802.5,799.5,801,251
20131201|2013-05-21 10:30,21,802,802,800.5,800.5,31
20131201|2013-05-21 11:30,21,801,801.5,800.25,801,30
20131201|2013-05-21 12:00,21,802.5,802.75,802.5,802.75,4
20131201|2013-05-21 12:30,21,802.25,806.25,802.25,805.75,42
20131201|2013-05-21 13:00,21,805,805.25,801.25,803.25,66
20131201|2013-05-21 19:00,22,800,800,800,800,2
20131201|2013-05-21 19:30,22,803,803,803,803,1
20131201|2013-05-22 01:00,22,802.5,802.5,802.5,802.5,2
20131201|2013-05-22 05:30,22,802.25,802.5,802.25,802.5,4
20131201|2013-05-22 06:00,22,802.5,802.5,802.5,802.5,2
20131201|2013-05-22 06:30,22,802.5,802.5,802.5,802.5,16
20131201|2013-05-22 07:00,22,802.5,802.5,802.5,802.5,1
20131201|2013-05-22 07:30,22,802.5,802.5,802.5,802.5,3
20131201|2013-05-22 08:30,22,802.5,808,802,807.5,48
20131201|2013-05-22 09:00,22,806.25,806.5,803.25,803.25,27
20131201|2013-05-22 09:30,22,804.5,805,802.75,804.25,110
20131201|2013-05-22 10:00,22,804.25,806,803.5,805,88
20131201|2013-05-22 10:30,22,806.75,806.75,806.5,806.5,3
20131201|2013-05-22 11:00,22,807,807,805.75,805.75,13
20131201|2013-05-22 11:30,22,806,806,805,805,4
20131201|2013-05-22 12:00,22,805,805.25,804.5,805,25
20131201|2013-05-22 12:30,22,806.75,806.75,806.75,806.75,3
20131201|2013-05-22 13:00,22,807,807,802.25,803,57
20131201|2013-05-23 03:30,23,805.75,805.75,805.75,805.75,1
20131201|2013-05-23 08:30,23,807,812.75,806,809,47
20131201|2013-05-23 09:00,23,808.5,811.75,808,811.5,17
20131201|2013-05-23 09:30,23,810,811.5,810,811,49
20131201|2013-05-23 10:00,23,810.75,812.5,810.75,812.5,15
20131201|2013-05-23 10:30,23,811.5,812,810.75,811.5,9
20131201|2013-05-23 11:00,23,811,811,810.75,811,8
20131201|2013-05-23 11:30,23,810.75,812,810.75,812,2
20131201|2013-05-23 12:00,23,813.75,819.25,813,818.5,27
20131201|2013-05-23 12:30,23,818,818,816.75,816.75,50
20131201|2013-05-23 13:00,23,813.75,813.75,810.75,811.25,200
20131201|2013-05-23 19:30,24,812.25,812.25,812.25,812.25,1
20131201|2013-05-24 01:30,24,810.5,810.5,809.75,809.75,5
20131201|2013-05-24 03:30,24,810.5,810.5,810.5,810.5,1
20131201|2013-05-24 07:30,24,812.5,813,812.5,813,2
20131201|2013-05-24 08:30,24,809.75,809.75,806.5,806.75,35
20131201|2013-05-24 09:00,24,806.25,807.5,806,807.25,20
20131201|2013-05-24 09:30,24,806.75,807.75,806.25,807.75,14
20131201|2013-05-24 10:00,24,807,807,806.75,806.75,9
20131201|2013-05-24 10:30,24,807.75,808.25,807.5,808.25,22
20131201|2013-05-24 11:00,24,808.25,808.25,806.25,806.25,8
20131201|2013-05-24 11:30,24,806.75,806.75,806.75,806.75,3
20131201|2013-05-24 12:00,24,807,807,806.75,806.75,5
20131201|2013-05-24 12:30,24,806.5,806.5,806.25,806.25,2
20131201|2013-05-24 13:00,24,806.5,806.75,805.25,805.5,137
20131201|2013-05-27 19:00,28,805.75,805.75,804,804,5
20131201|2013-05-27 22:00,28,806,806,806,806,1
20131201|2013-05-28 03:30,28,806.25,807.5,806,807.5,4
20131201|2013-05-28 07:00,28,805.75,805.75,805.75,805.75,2
20131201|2013-05-28 07:30,28,805.75,805.75,805.75,805.75,1
20131201|2013-05-28 08:30,28,807.25,810,807.25,809.5,27
20131201|2013-05-28 09:00,28,813.75,813.75,813.25,813.25,9
20131201|2013-05-28 09:30,28,811.5,811.5,807.25,810,85
20131201|2013-05-28 10:00,28,810,810.25,806.5,807.5,89
20131201|2013-05-28 10:30,28,806.5,806.5,801.5,803,102
20131201|2013-05-28 11:00,28,802.75,804,802.75,804,43
20131201|2013-05-28 11:30,28,805.75,808.75,805,806.5,26
20131201|2013-05-28 12:00,28,806.5,806.5,806.5,806.5,2
20131201|2013-05-28 12:30,28,806,807,806,807,19
20131201|2013-05-28 13:00,28,805.25,806.25,805.25,806,15
20131201|2013-05-28 19:00,29,806.25,806.5,806.25,806.5,2
20131201|2013-05-28 21:00,29,807,807,807,807,1
20131201|2013-05-29 01:00,29,806.5,806.5,806.5,806.5,3
20131201|2013-05-29 02:00,29,806,806.25,806,806.25,3
20131201|2013-05-29 03:00,29,805.75,805.75,805.75,805.75,1
20131201|2013-05-29 03:30,29,805,805,805,805,1
20131201|2013-05-29 08:30,29,807.75,807.75,806.5,806.5,4
20131201|2013-05-29 09:00,29,809,809,808,808.25,7
20131201|2013-05-29 09:30,29,808,810.5,808,810.5,10
20131201|2013-05-29 10:00,29,810.5,811.75,809,809,11
20131201|2013-05-29 10:30,29,809.75,810.25,809.75,809.75,7
20131201|2013-05-29 11:00,29,809,810,808.75,810,16
20131201|2013-05-29 11:30,29,812,812.5,811.75,812.5,4
20131201|2013-05-29 12:00,29,814,814.75,812.5,812.5,22
20131201|2013-05-29 12:30,29,813.25,814.25,811.25,811.25,33
20131201|2013-05-29 13:00,29,811.5,813.75,809.25,809.25,90
20131201|2013-05-29 20:30,30,808,808,808,808,2
20131201|2013-05-30 02:00,30,810,810,810,810,5
20131201|2013-05-30 04:30,30,812.25,812.5,812.25,812.5,3
20131201|2013-05-30 06:00,30,810.75,810.75,810.75,810.75,2
20131201|2013-05-30 06:30,30,810.75,810.75,810.75,810.75,10
20131201|2013-05-30 07:00,30,810,810,809.75,809.75,5
20131201|2013-05-30 07:30,30,810.75,810.75,810.75,810.75,1
20131201|2013-05-30 08:30,30,811.5,812.25,808.25,808.25,37
20131201|2013-05-30 09:00,30,808.25,810,808.25,810,20
20131201|2013-05-30 09:30,30,808.5,809.5,808.25,809,9
20131201|2013-05-30 10:00,30,809.25,810,807.5,807.5,144
20131201|2013-05-30 10:30,30,807.5,807.5,805.75,806.75,142
20131201|2013-05-30 11:00,30,806.75,807.25,806.75,807.25,2
20131201|2013-05-30 11:30,30,810.75,811.5,810.5,810.5,15
20131201|2013-05-30 12:00,30,810.75,811.25,809.5,811,63
20131201|2013-05-30 12:30,30,810.75,813,810.75,813,26
20131201|2013-05-30 13:00,30,813.5,814,812,812,26
20131201|2013-05-31 07:30,31,808.75,808.75,808.75,808.75,30
20131201|2013-05-31 08:30,31,808.5,811.75,808.5,810.25,9
20131201|2013-05-31 09:00,31,809.75,811,809.75,811,7
20131201|2013-05-31 09:30,31,810.25,814.75,810,814.5,25
20131201|2013-05-31 10:00,31,814.75,816.75,812.75,812.75,31
20131201|2013-05-31 10:30,31,813.75,818.5,813.5,817.75,22
20131201|2013-05-31 11:00,31,818.25,818.25,818.25,818.25,11
20131201|2013-05-31 11:30,31,818,818.25,816.5,816.5,7
20131201|2013-05-31 12:00,31,816.25,816.25,814.25,814.5,21
20131201|2013-05-31 12:30,31,816,820.25,816,819.25,90
20131201|2013-05-31 13:00,31,818,818.25,814.75,817,77
20131201|2013-06-02 19:30,3,818.75,818.75,818.75,818.75,2
20131201|2013-06-02 20:00,3,819,819,819,819,3
20131201|2013-06-02 21:30,3,821.25,821.25,821.25,821.25,3
20131201|2013-06-02 22:00,3,821.25,823,821.25,823,26
20131201|2013-06-02 22:30,3,823.25,823.25,823,823,2
20131201|2013-06-02 23:30,3,823.25,823.25,823.25,823.25,1
20131201|2013-06-03 01:30,3,823.25,823.25,823.25,823.25,1
20131201|2013-06-03 02:30,3,822,822,822,822,1
20131201|2013-06-03 03:00,3,821,822.25,821,822.25,6
20131201|2013-06-03 06:00,3,824.75,824.75,824.75,824.75,1
20131201|2013-06-03 06:30,3,824.5,824.75,824.25,824.25,3
20131201|2013-06-03 07:00,3,823.75,823.75,823.75,823.75,2
20131201|2013-06-03 07:30,3,824,824.75,823.75,824.75,17
20131201|2013-06-03 08:30,3,823,823,820.5,821.5,24
20131201|2013-06-03 09:00,3,823,824.75,822.25,823,114
20131201|2013-06-03 09:30,3,822.25,822.25,810.25,810.25,125
20131201|2013-06-03 10:00,3,809.75,813.5,809,813.5,45
20131201|2013-06-03 10:30,3,811.75,816,811.75,815.5,52
20131201|2013-06-03 11:00,3,816,819.75,814.75,819.75,61
20131201|2013-06-03 11:30,3,822.75,824,822,822,4
20131201|2013-06-03 12:30,3,822,823.25,822,823.25,11
20131201|2013-06-03 13:00,3,822.25,824,819,819,39
20131201|2013-06-03 20:30,4,819.75,819.75,819.75,819.75,3
20131201|2013-06-03 21:00,4,819.75,819.75,819.25,819.25,4
20131201|2013-06-03 21:30,4,819.25,819.25,819.25,819.25,2
20131201|2013-06-03 22:00,4,819.25,819.25,819.25,819.25,5
20131201|2013-06-04 02:30,4,818.75,818.75,818.75,818.75,2
20131201|2013-06-04 08:30,4,817.25,820.25,817.25,820,31
20131201|2013-06-04 09:00,4,819,819,816.5,818.75,12
20131201|2013-06-04 09:30,4,821,821.5,821,821.5,3
20131201|2013-06-04 10:00,4,824,824,821.5,821.5,5
20131201|2013-06-04 10:30,4,821.5,822,820.25,821.25,22
20131201|2013-06-04 11:30,4,820.25,821.25,820.25,820.25,52
20131201|2013-06-04 12:00,4,820,821.5,820,821.25,70
20131201|2013-06-04 12:30,4,821,821.25,818.75,819.25,55
20131201|2013-06-04 13:00,4,816.75,818.5,816,818,39
20131201|2013-06-04 19:00,5,818.25,818.25,818.25,818.25,2
20131201|2013-06-04 19:30,5,818,818,818,818,1
20131201|2013-06-05 03:30,5,817.75,817.75,817.75,817.75,2
20131201|2013-06-05 07:00,5,817,817,817,817,8
20131201|2013-06-05 07:30,5,818.25,819.5,818.25,819.5,5
20131201|2013-06-05 08:30,5,820,820,814.75,816.25,12
20131201|2013-06-05 09:00,5,817.25,817.25,814.5,814.5,18
20131201|2013-06-05 09:30,5,815,816,815,815,14
20131201|2013-06-05 10:00,5,812.5,812.5,812.5,812.5,2
20131201|2013-06-05 10:30,5,812,813.5,812,813.25,26
20131201|2013-06-05 11:00,5,813,813.5,813,813.5,10
20131201|2013-06-05 11:30,5,813,813,810.25,811.75,63
20131201|2013-06-05 12:00,5,810.5,811.25,809,809,70
20131201|2013-06-05 12:30,5,809.25,809.5,808.75,809.5,36
20131201|2013-06-05 13:00,5,809,811,807.75,810.5,145
20131201|2013-06-05 19:00,6,808.5,808.5,808.5,808.5,1
20131201|2013-06-05 19:30,6,808.5,808.5,808.25,808.25,6
20131201|2013-06-06 04:30,6,810.25,810.25,810.25,810.25,2
20131201|2013-06-06 07:00,6,810.75,813.25,810.75,813.25,16
20131201|2013-06-06 07:30,6,813.25,813.25,813,813,2
20131201|2013-06-06 08:30,6,812.25,813.75,810.5,811.75,130
20131201|2013-06-06 09:00,6,811.5,813.5,811.5,813.5,61
20131201|2013-06-06 09:30,6,813,813,811.75,812,43
20131201|2013-06-06 10:00,6,812,813.25,810.25,813,63
20131201|2013-06-06 10:30,6,812.5,813,812,812.25,91
20131201|2013-06-06 11:00,6,812.25,813.5,810,810,37
20131201|2013-06-06 11:30,6,809,810.5,809,809.5,42
20131201|2013-06-06 12:00,6,809,809.25,808.25,808.75,23
20131201|2013-06-06 12:30,6,808.25,811.5,808.25,811.25,53
20131201|2013-06-06 13:00,6,811.5,812.25,809.5,809.5,88
20131201|2013-06-06 19:00,7,811.25,811.5,811.25,811.5,2
20131201|2013-06-07 02:00,7,812,812.75,812,812.75,4
20131201|2013-06-07 02:30,7,813,814,813,814,11
20131201|2013-06-07 04:00,7,814.5,814.5,814.5,814.5,5
20131201|2013-06-07 07:00,7,816,818.25,816,818.25,16
20131201|2013-06-07 08:30,7,816.5,816.5,815.25,815.25,111
20131201|2013-06-07 09:00,7,815,815,813,813.25,16
20131201|2013-06-07 09:30,7,813.25,814.5,811.5,811.5,87
20131201|2013-06-07 10:00,7,812,813.25,810.75,813,39
20131201|2013-06-07 10:30,7,812,815.25,812,815.25,68
20131201|2013-06-07 11:00,7,814.25,815.5,814.25,815,13
20131201|2013-06-07 11:30,7,815,815,815,815,1
20131201|2013-06-07 12:00,7,813.5,813.5,813.5,813.5,5
20131201|2013-06-07 12:30,7,814.5,814.5,813.5,813.5,4
20131201|2013-06-07 13:00,7,813,814,811.75,812.25,85
20131201|2013-06-09 21:00,10,811.75,812,811.75,812,2
20131201|2013-06-09 21:30,10,810.75,810.75,810.75,810.75,2
20131201|2013-06-09 22:30,10,811,811,811,811,1
20131201|2013-06-10 06:30,10,810,810,809.75,809.75,4
20131201|2013-06-10 07:30,10,809.25,809.25,809,809,3
20131201|2013-06-10 08:30,10,809.5,810,808.25,809.75,98
20131201|2013-06-10 09:00,10,809.5,809.5,807.5,807.5,117
20131201|2013-06-10 09:30,10,807,807,805.25,805.25,31
20131201|2013-06-10 10:00,10,805,809,805,808.25,119
20131201|2013-06-10 10:30,10,807.25,807.75,806.75,807.5,26
20131201|2013-06-10 11:00,10,807,808.25,806.25,807,40
20131201|2013-06-10 11:30,10,807.25,808,807.25,808,3
20131201|2013-06-10 12:00,10,810.25,810.25,810.25,810.25,1
20131201|2013-06-10 12:30,10,807.75,808.25,807,807.5,33
20131201|2013-06-10 13:00,10,806.75,807,805,806.5,93
20131201|2013-06-10 19:00,11,807,807.5,804.25,804.25,20
20131201|2013-06-10 20:00,11,804.5,804.5,804.5,804.5,4
20131201|2013-06-10 20:30,11,804.25,804.25,804.25,804.25,24
20131201|2013-06-10 21:00,11,804,806,804,804.75,19
20131201|2013-06-10 21:30,11,804,804,804,804,8
20131201|2013-06-11 01:30,11,803.5,803.5,803.5,803.5,4
20131201|2013-06-11 03:00,11,803.5,803.5,803.5,803.5,4
20131201|2013-06-11 03:30,11,803.5,803.5,803.5,803.5,1
20131201|2013-06-11 04:00,11,803.5,803.5,803.5,803.5,7
20131201|2013-06-11 04:30,11,803.5,803.5,803.5,803.5,23
20131201|2013-06-11 05:00,11,803.5,803.5,803.5,803.5,26
20131201|2013-06-11 05:30,11,803.5,805.5,803.5,805.5,37
20131201|2013-06-11 08:30,11,808.5,808.5,807.5,808.25,8
20131201|2013-06-11 09:00,11,807.5,807.5,806.5,806.5,12
20131201|2013-06-11 09:30,11,807.5,808.25,806.75,808.25,70
20131201|2013-06-11 11:30,11,808.5,808.5,808,808,7
20131201|2013-06-11 12:00,11,808.5,808.5,807.75,807.75,7
20131201|2013-06-11 12:30,11,806.75,809,806.75,807.75,76
20131201|2013-06-11 13:00,11,808.75,809,805.75,806.25,27
20131201|2013-06-12 03:00,12,805.5,805.5,805.5,805.5,1
20131201|2013-06-12 07:30,12,806,806,806,806,4
20131201|2013-06-12 08:30,12,804,805.25,804,805,24
20131201|2013-06-12 09:00,12,805.75,805.75,805.75,805.75,4
20131201|2013-06-12 09:30,12,805.25,806.25,802.25,804.25,131
20131201|2013-06-12 10:00,12,804,804.25,802.25,802.25,36
20131201|2013-06-12 10:30,12,802.25,802.25,800,801.5,202
20131201|2013-06-12 11:00,12,800,803,800,800.25,75
20131201|2013-06-12 11:30,12,800.25,802,800,802,50
20131201|2013-06-12 12:00,12,800.25,800.75,800,800,40
20131201|2013-06-12 12:30,12,800,800.25,799.25,799.5,58
20131201|2013-06-12 13:00,12,799.5,799.5,796.75,796.75,99
20131201|2013-06-12 19:00,13,796.75,796.75,796.5,796.75,31
20131201|2013-06-12 19:30,13,796.5,796.5,796.5,796.5,9
20131201|2013-06-12 20:00,13,796.5,796.5,796.5,796.5,3
20131201|2013-06-12 20:30,13,796.5,796.5,796.5,796.5,23
20131201|2013-06-12 23:30,13,796,796,796,796,2
20131201|2013-06-13 00:00,13,796,796,796,796,14
20131201|2013-06-13 02:00,13,796,797.75,796,797.75,14
20131201|2013-06-13 03:30,13,798.25,799.75,798.25,799.75,51
20131201|2013-06-13 06:00,13,799.5,799.5,799.5,799.5,1
20131201|2013-06-13 06:30,13,799.5,799.5,799.5,799.5,3
20131201|2013-06-13 07:00,13,799.5,799.5,799.5,799.5,6
20131201|2013-06-13 07:30,13,800.25,800.75,800.25,800.75,7
20131201|2013-06-13 08:30,13,799.75,801.75,799.5,801.75,36
20131201|2013-06-13 09:00,13,799.75,801.5,799.75,800.75,18
20131201|2013-06-13 09:30,13,800.75,801.25,799.25,800,123
20131201|2013-06-13 10:00,13,799.5,800.5,798.75,800.5,124
20131201|2013-06-13 10:30,13,799,799,796.5,796.5,159
20131201|2013-06-13 11:00,13,797.25,800,797.25,798.5,81
20131201|2013-06-13 11:30,13,799.5,799.5,798.75,798.75,4
20131201|2013-06-13 12:00,13,798.75,801,798.75,800.25,95
20131201|2013-06-13 12:30,13,800.25,804.25,800.25,802,95
20131201|2013-06-13 13:00,13,802,805.5,801.25,801.25,91
20131201|2013-06-13 19:00,14,801.5,801.5,801.5,801.5,1
20131201|2013-06-14 07:00,14,801,801,801,801,1
20131201|2013-06-14 08:30,14,801,801,796,797,151
20131201|2013-06-14 09:00,14,796,797,795.75,797,104
20131201|2013-06-14 09:30,14,796.75,797.25,795,795,322
20131201|2013-06-14 10:00,14,795.75,796.5,795.25,796,100
20131201|2013-06-14 10:30,14,795.75,796.25,795.25,795.5,155
20131201|2013-06-14 11:00,14,796,796.5,795.5,795.5,39
20131201|2013-06-14 11:30,14,795.5,796.5,795,795.5,67
20131201|2013-06-14 12:00,14,795.75,796,791.5,792.25,211
20131201|2013-06-14 12:30,14,792.5,795,792,793.25,138
20131201|2013-06-14 13:00,14,792.75,793.5,792,792.75,142
20131201|2013-06-16 19:00,17,792.5,792.5,791.25,791.25,46
20131201|2013-06-16 19:30,17,791.25,791.25,791.25,791.25,10
20131201|2013-06-16 20:00,17,791.25,791.25,791.25,791.25,5
20131201|2013-06-16 20:30,17,791.25,791.5,791.25,791.25,13
20131201|2013-06-16 21:30,17,790.5,790.5,790.5,790.5,4
20131201|2013-06-16 22:00,17,790.5,790.5,790.5,790.5,1
20131201|2013-06-16 23:00,17,790.5,790.5,790.5,790.5,1
20131201|2013-06-17 00:00,17,790.5,790.5,790.5,790.5,2
20131201|2013-06-17 01:00,17,790,790,790,790,1
20131201|2013-06-17 01:30,17,790.25,790.25,790.25,790.25,1
20131201|2013-06-17 03:30,17,789.75,789.75,789.75,789.75,1
20131201|2013-06-17 04:00,17,789.75,789.75,789.25,789.25,3
20131201|2013-06-17 04:30,17,789.75,789.75,789.25,789.25,2
20131201|2013-06-17 06:30,17,789.25,789.25,789.25,789.25,2
20131201|2013-06-17 08:30,17,789.25,793.25,788.5,793.25,79
20131201|2013-06-17 09:00,17,794,795,792.75,793.5,17
20131201|2013-06-17 09:30,17,792.75,798,792,795.75,169
20131201|2013-06-17 10:00,17,796,798.25,796,796,76
20131201|2013-06-17 10:30,17,795,795,795,795,3
20131201|2013-06-17 11:00,17,795.25,795.25,795,795,4
20131201|2013-06-17 11:30,17,795.25,795.75,793,793.75,177
20131201|2013-06-17 12:00,17,793.75,793.75,793.5,793.5,5
20131201|2013-06-17 12:30,17,792,792,790.25,790.25,45
20131201|2013-06-17 13:00,17,791.5,792.25,787.75,792,68
20131201|2013-06-17 19:00,18,789,790.75,789,790.25,47
20131201|2013-06-17 19:30,18,790.25,791,790,791,33
20131201|2013-06-17 20:00,18,790.75,790.75,790.75,790.75,2
20131201|2013-06-18 02:00,18,791.75,791.75,791.75,791.75,2
20131201|2013-06-18 03:00,18,793,793.5,793,793.25,7
20131201|2013-06-18 04:30,18,794.75,794.75,794,794,2
20131201|2013-06-18 05:30,18,793,793,793,793,1
20131201|2013-06-18 06:30,18,794.75,794.75,794,794,4
20131201|2013-06-18 08:30,18,793,793,791.25,793,32
20131201|2013-06-18 09:00,18,793,793,791.25,792.75,72
20131201|2013-06-18 09:30,18,792.25,795.5,792.25,794.25,77
20131201|2013-06-18 10:00,18,794.75,794.75,791.75,792,57
20131201|2013-06-18 10:30,18,791.75,791.75,789.25,789.25,116
20131201|2013-06-18 11:00,18,789.25,790.75,789.25,789.75,50
20131201|2013-06-18 11:30,18,790.25,790.75,788.75,790,89
20131201|2013-06-18 12:00,18,789.25,789.75,788,788,112
20131201|2013-06-18 12:30,18,788.25,790,788.25,788.25,78
20131201|2013-06-18 13:00,18,789,790,788,788.25,75
20131201|2013-06-18 19:00,19,787.75,787.75,787.75,787.75,4
20131201|2013-06-18 19:30,19,788,788,787,787,6
20131201|2013-06-18 20:30,19,787,787,787,787,1
20131201|2013-06-18 22:30,19,787.75,787.75,787.75,787.75,1
20131201|2013-06-19 03:00,19,789.75,790.25,789.75,790.25,4
20131201|2013-06-19 06:00,19,789.75,789.75,789.75,789.75,15
20131201|2013-06-19 07:00,19,789.75,789.75,789.75,789.75,4
20131201|2013-06-19 08:30,19,788.75,790,788.75,789.25,27
20131201|2013-06-19 09:00,19,794.75,795,794.75,794.75,6
20131201|2013-06-19 09:30,19,796.25,800.75,795.75,800,146
20131201|2013-06-19 10:00,19,800.25,802,799.5,800,38
20131201|2013-06-19 10:30,19,800.25,800.25,798.5,799.5,64
20131201|2013-06-19 11:00,19,800,803,799.5,802,237
20131201|2013-06-19 11:30,19,803,803.5,801,801,25
20131201|2013-06-19 12:00,19,801.75,803.25,801,803,65
20131201|2013-06-19 12:30,19,802.75,807,802.75,806,105
20131201|2013-06-19 13:00,19,805.25,805.25,801.5,801.5,105
20131201|2013-06-19 19:00,20,803,804.5,801.5,802.25,20
20131201|2013-06-19 19:30,20,801.5,801.5,801.5,801.5,1
20131201|2013-06-19 20:30,20,799.75,799.75,799.75,799.75,1
20131201|2013-06-19 21:00,20,801.5,801.5,801.5,801.5,1
20131201|2013-06-19 23:30,20,801,802,801,802,3
20131201|2013-06-20 02:00,20,800,800,799.5,799.5,5
20131201|2013-06-20 06:00,20,801,801,798.5,798.5,5
20131201|2013-06-20 07:30,20,800,800,800,800,2
20131201|2013-06-20 08:30,20,798.5,801.75,798.5,801.5,30
20131201|2013-06-20 09:00,20,800.25,800.25,800.25,800.25,16
20131201|2013-06-20 09:30,20,800,802.25,799.25,801.5,256
20131201|2013-06-20 10:00,20,802,802.75,801.75,802,76
20131201|2013-06-20 10:30,20,802,803.25,801.25,801.25,46
20131201|2013-06-20 11:00,20,802.5,804.25,801.75,802.75,160
20131201|2013-06-20 11:30,20,802.75,805,802.75,804.25,60
20131201|2013-06-20 12:00,20,806.25,806.25,802.75,806.25,70
20131201|2013-06-20 12:30,20,805.25,805.25,802.5,804.5,77
20131201|2013-06-20 13:00,20,805.25,806.75,801,801.5,181
20131201|2013-06-20 22:30,21,801,801,801,801,1
20131201|2013-06-20 23:00,21,802.5,802.5,802.5,802.5,1
20131201|2013-06-21 03:30,21,800.5,800.5,800.5,800.5,1
20131201|2013-06-21 04:30,21,801,801,801,801,1
20131201|2013-06-21 05:30,21,800.75,800.75,800.75,800.75,1
20131201|2013-06-21 08:30,21,802,805.75,800.25,805.25,71
20131201|2013-06-21 09:00,21,804.5,804.5,802.25,802.75,28
20131201|2013-06-21 09:30,21,802.75,803.25,802.25,803,70
20131201|2013-06-21 10:00,21,803,804.5,803,804.25,138
20131201|2013-06-21 10:30,21,802.5,803.75,802.5,803,69
20131201|2013-06-21 11:00,21,803,804.5,802.75,803.75,151
20131201|2013-06-21 11:30,21,803.25,803.75,802,802,83
20131201|2013-06-21 12:00,21,802.5,804,802.25,803,120
20131201|2013-06-21 12:30,21,803.5,804.75,802.75,803.5,52
20131201|2013-06-21 13:00,21,803.5,803.75,799.25,799.75,182
20131201|2013-06-23 19:00,24,799.25,799.25,798,798,15
20131201|2013-06-23 19:30,24,799,799,799,799,7
20131201|2013-06-23 22:30,24,799,799,799,799,5
20131201|2013-06-24 02:00,24,799,799,798,798,28
20131201|2013-06-24 02:30,24,797.5,797.5,797.5,797.5,9
20131201|2013-06-24 05:30,24,798,798,798,798,1
20131201|2013-06-24 06:00,24,798,798,798,798,2
20131201|2013-06-24 06:30,24,797.5,798.25,797.5,798,8
20131201|2013-06-24 07:00,24,797.25,797.75,797,797.5,24
20131201|2013-06-24 07:30,24,797.5,797.5,797,797,3
20131201|2013-06-24 08:30,24,797,797.5,794,794.5,203
20131201|2013-06-24 09:00,24,794.75,797,794,796.5,135
20131201|2013-06-24 09:30,24,794.5,795,794,794.5,268
20131201|2013-06-24 10:00,24,794.25,795,794,794.75,122
20131201|2013-06-24 10:30,24,795,795.5,794.5,795,59
20131201|2013-06-24 11:00,24,795,795,794.25,794.5,125
20131201|2013-06-24 11:30,24,794.5,798.25,794,796.75,259
20131201|2013-06-24 12:00,24,797.75,800,797.75,799.25,184
20131201|2013-06-24 12:30,24,799.5,799.5,797.75,797.75,60
20131201|2013-06-24 13:00,24,798,798.25,792.5,792.5,182
20131201|2013-06-24 19:00,25,794,794,793,793.75,11
20131201|2013-06-24 20:00,25,793,793,793,793,1
20131201|2013-06-24 21:00,25,793,793,793,793,25
20131201|2013-06-24 21:30,25,794,794.75,794,794.75,7
20131201|2013-06-24 22:30,25,794.75,794.75,794.75,794.75,3
20131201|2013-06-25 00:00,25,795,795.5,795,795.5,6
20131201|2013-06-25 01:30,25,795.5,795.5,795.5,795.5,1
20131201|2013-06-25 02:30,25,795.25,795.25,795.25,795.25,2
20131201|2013-06-25 03:30,25,795.25,795.5,795.25,795.5,5
20131201|2013-06-25 04:00,25,795.75,796.5,795.75,796.5,4
20131201|2013-06-25 04:30,25,796.25,796.25,795.75,795.75,3
20131201|2013-06-25 05:00,25,795.75,796.25,795.75,796.25,11
20131201|2013-06-25 05:30,25,796.25,796.5,796.25,796.5,5
20131201|2013-06-25 06:00,25,796.5,796.75,796.5,796.5,16
20131201|2013-06-25 06:30,25,797,797.5,797,797.5,2
20131201|2013-06-25 07:30,25,797.25,800.5,796.75,800.5,19
20131201|2013-06-25 08:30,25,797.75,799.5,792.75,795.5,269
20131201|2013-06-25 09:00,25,795.25,795.75,794.25,795.5,54
20131201|2013-06-25 09:30,25,795.5,796,795.5,795.75,89
20131201|2013-06-25 10:00,25,795.75,797.75,795.5,795.5,83
20131201|2013-06-25 10:30,25,796.25,796.5,796,796,139
20131201|2013-06-25 11:00,25,796,796.25,793.75,793.75,58
20131201|2013-06-25 11:30,25,793.75,794.5,792.75,793,176
20131201|2013-06-25 12:00,25,793,794,793,793.5,46
20131201|2013-06-25 12:30,25,793.75,794.25,792.75,793.75,68
20131201|2013-06-25 13:00,25,792.75,793,789.75,791.25,127
20131201|2013-06-25 19:00,26,792,792,790.75,790.75,14
20131201|2013-06-25 20:30,26,791,791,791,791,1
20131201|2013-06-25 23:30,26,791.5,791.5,791.5,791.5,1
20131201|2013-06-26 00:00,26,791,791,791,791,5
20131201|2013-06-26 02:00,26,791.5,791.5,791.5,791.5,1
20131201|2013-06-26 02:30,26,791.75,791.75,791.75,791.75,1
20131201|2013-06-26 04:00,26,792.5,792.5,792.5,792.5,1
20131201|2013-06-26 05:30,26,791,791,791,791,1
20131201|2013-06-26 07:30,26,792.75,792.75,792.25,792.25,16
20131201|2013-06-26 08:30,26,793,794,792.75,793.25,52
20131201|2013-06-26 09:00,26,793.25,793.25,793,793,29
20131201|2013-06-26 09:30,26,795.5,796,792.25,793,100
20131201|2013-06-26 10:00,26,792.5,793,791.25,792,244
20131201|2013-06-26 10:30,26,792.25,796.25,791,791,236
20131201|2013-06-26 11:00,26,791.25,793.5,790.5,791.5,180
20131201|2013-06-26 11:30,26,791.75,791.75,791.75,791.75,31
20131201|2013-06-26 12:00,26,791.75,792.75,791.75,792.5,15
20131201|2013-06-26 12:30,26,791.75,792.25,791,792,72
20131201|2013-06-26 13:00,26,792.25,794.75,789,791.25,222
20131201|2013-06-26 19:00,27,791,791.25,790,790,62
20131201|2013-06-26 21:00,27,790.25,790.25,790.25,790.25,5
20131201|2013-06-26 21:30,27,790.25,790.25,790.25,790.25,2
20131201|2013-06-26 22:00,27,790.25,790.5,790.25,790.5,5
20131201|2013-06-27 00:30,27,790.5,790.5,790.5,790.5,4
20131201|2013-06-27 01:30,27,790.5,790.5,790.5,790.5,9
20131201|2013-06-27 02:00,27,790.5,790.75,790.5,790.75,8
20131201|2013-06-27 02:30,27,790.75,790.75,790.75,790.75,4
20131201|2013-06-27 03:00,27,790.75,790.75,790.75,790.75,3
20131201|2013-06-27 03:30,27,791,791,790.25,790.25,6
20131201|2013-06-27 04:30,27,791,791,791,791,1
20131201|2013-06-27 05:00,27,791,791.25,791,791.25,23
20131201|2013-06-27 06:30,27,791,791,791,791,1
20131201|2013-06-27 07:00,27,791.5,792,791.5,792,23
20131201|2013-06-27 07:30,27,792.5,792.5,792.5,792.5,1
20131201|2013-06-27 08:30,27,793,798.25,792.5,796.25,127
20131201|2013-06-27 09:00,27,793.5,793.5,792.5,792.5,3
20131201|2013-06-27 09:30,27,792.25,795.75,791.5,792.75,75
20131201|2013-06-27 10:00,27,793.25,794.75,793.25,794.5,13
20131201|2013-06-27 10:30,27,794.75,795.25,793.75,795.25,38
20131201|2013-06-27 11:00,27,794.75,797,794,794,240
20131201|2013-06-27 11:30,27,794.25,794.25,793,793,21
20131201|2013-06-27 12:00,27,793.5,797.75,791.5,794.5,112
20131201|2013-06-27 12:30,27,794.25,794.75,793,793,128
20131201|2013-06-27 13:00,27,793,793.5,790.75,790.75,260
20131201|2013-06-27 20:30,28,790.5,790.5,789.75,789.75,2
20131201|2013-06-27 22:30,28,790.5,790.5,790.5,790.5,1
20131201|2013-06-28 02:00,28,790,790,790,790,5
20131201|2013-06-28 03:30,28,790.5,791.25,790.5,791.25,4
20131201|2013-06-28 05:00,28,791.5,791.5,791.5,791.5,9
20131201|2013-06-28 07:30,28,792.5,793.5,792.5,793.5,6
20131201|2013-06-28 08:30,28,793,794.75,792.25,792.5,15
20131201|2013-06-28 09:00,28,792.5,793.25,791,792,74
20131201|2013-06-28 09:30,28,791,791.5,788.75,789,84
20131201|2013-06-28 10:00,28,789,790,788.75,790,74
20131201|2013-06-28 10:30,28,789,789.25,788.5,788.5,83
20131201|2013-06-28 11:00,28,788.5,793,782.75,788,778
20131201|2013-06-28 11:30,28,789.75,790.75,785.5,789.25,61
20131201|2013-06-28 12:00,28,788.75,788.75,787.25,787.25,66
20131201|2013-06-28 12:30,28,785.5,787.25,784.75,786,40
20131201|2013-06-28 13:00,28,785.25,787.5,782,782,90
20131201|2013-06-30 19:00,1,782,787.75,782,787.75,11
20131201|2013-06-30 20:00,1,786,786,783.25,783.25,2
20131201|2013-06-30 20:30,1,783.25,783.25,783.25,783.25,1
20131201|2013-06-30 21:30,1,783,783,783,783,1
20131201|2013-07-01 02:00,1,783,783,782.5,782.5,3
20131201|2013-07-01 02:30,1,783,783,782.75,782.75,8
20131201|2013-07-01 03:00,1,784.5,784.5,784.5,784.5,1
20131201|2013-07-01 04:00,1,784.5,784.5,784.5,784.5,2
20131201|2013-07-01 05:00,1,786,786,786,786,1
20131201|2013-07-01 06:00,1,783.5,783.5,783.5,783.5,1
20131201|2013-07-01 06:30,1,785.75,785.75,785.75,785.75,1
20131201|2013-07-01 07:30,1,784.75,784.75,784.75,784.75,6
20131201|2013-07-01 08:30,1,785,785.75,784,784,7
20131201|2013-07-01 09:00,1,783,783,780.25,780.5,102
20131201|2013-07-01 09:30,1,780.5,781.25,779,781.25,254
20131201|2013-07-01 10:00,1,780.5,781,780,780.5,20
20131201|2013-07-01 10:30,1,780.75,781.75,779.5,780,75
20131201|2013-07-01 11:00,1,780.25,781,780.25,780.75,12
20131201|2013-07-01 11:30,1,781.5,781.5,780.5,780.75,44
20131201|2013-07-01 12:00,1,779.75,779.75,778.5,778.5,63
20131201|2013-07-01 12:30,1,778.75,779.5,778,778.5,82
20131201|2013-07-01 13:00,1,779,779.75,778.75,779.75,44
20131201|2013-07-01 19:00,2,781,781,779.25,780,56
20131201|2013-07-01 19:30,2,780.25,780.25,780,780,7
20131201|2013-07-01 20:00,2,779.75,779.75,779.25,779.25,7
20131201|2013-07-01 20:30,2,779.75,779.75,778.75,779.25,19
20131201|2013-07-01 21:00,2,779.25,779.75,779.25,779.25,18
20131201|2013-07-02 02:30,2,781,781,781,781,1
20131201|2013-07-02 04:30,2,783.75,787.25,783.75,787.25,2
20131201|2013-07-02 05:30,2,788,788,788,788,1
20131201|2013-07-02 07:30,2,786.25,786.25,786.25,786.25,1
20131201|2013-07-02 08:30,2,786,786,782,784.5,138
20131201|2013-07-02 09:00,2,784.25,785.75,783.75,783.75,187
20131201|2013-07-02 09:30,2,783.5,785.5,779.5,785.5,167
20131201|2013-07-02 10:00,2,783.75,786,779.75,780.25,58
20131201|2013-07-02 10:30,2,780.25,781.75,780.25,781.75,19
20131201|2013-07-02 11:00,2,781.25,781.75,781.25,781.75,67
20131201|2013-07-02 11:30,2,784,784,782,782,78
20131201|2013-07-02 12:00,2,782.25,783,781.25,781.75,121
20131201|2013-07-02 12:30,2,781.5,782,780.25,780.25,43
20131201|2013-07-02 13:00,2,780.75,781.25,779.25,779.25,123
20131201|2013-07-02 19:00,3,779.75,779.75,778,778,221
20131201|2013-07-02 20:00,3,778.25,778.25,778.25,778.25,2
20131201|2013-07-02 20:30,3,778.75,778.75,778.25,778.25,26
20131201|2013-07-02 21:00,3,778.25,778.5,778.25,778.5,25
20131201|2013-07-02 21:30,3,778.75,778.75,778.5,778.5,10
20131201|2013-07-02 23:00,3,779.75,779.75,779.75,779.75,1
20131201|2013-07-03 02:00,3,781.75,781.75,781.75,781.75,1
20131201|2013-07-03 07:30,3,785,785,785,785,1
20131201|2013-07-03 08:30,3,787.25,787.5,784.5,786.25,176
20131201|2013-07-03 09:00,3,786,786,784.75,785.25,151
20131201|2013-07-03 09:30,3,785.75,787.25,782.75,783,136
20131201|2013-07-03 10:00,3,781.5,782.5,780.5,780.5,40
20131201|2013-07-03 10:30,3,782.25,783.75,781.75,782.5,17
20131201|2013-07-03 11:00,3,782.25,783.5,781.5,782.75,56
20131201|2013-07-03 11:30,3,782.25,783.25,779.25,780,77
20131201|2013-07-03 12:00,3,779.5,779.5,778.5,778.5,80
20131201|2013-07-05 08:30,5,781,783.75,780.75,781,116
20131201|2013-07-05 09:00,5,781,781,779.25,779.25,107
20131201|2013-07-05 09:30,5,779.25,779.75,776,776.25,368
20131201|2013-07-05 10:00,5,775.75,776,775,775,159
20131201|2013-07-05 10:30,5,775.5,776,774,774.25,265
20131201|2013-07-05 11:00,5,774,775.5,769.25,775.5,32
20131201|2013-07-05 11:30,5,774.75,774.75,773.25,773.5,14
20131201|2013-07-05 12:00,5,773.5,773.5,772.75,773,58
20131201|2013-07-05 12:30,5,773,773.75,772.25,772.5,30
20131201|2013-07-05 13:00,5,772.75,774,771,774,134
20131201|2013-07-07 19:00,8,772,772,771,771,5
20131201|2013-07-07 19:30,8,771,773.25,771,773.25,11
20131201|2013-07-07 20:00,8,773.25,773.25,773.25,773.25,7
20131201|2013-07-07 20:30,8,773.25,774,773.25,773.25,3
20131201|2013-07-07 21:00,8,772.5,773.25,772.5,772.75,23
20131201|2013-07-08 01:00,8,771.75,771.75,771,771,103
20131201|2013-07-08 02:00,8,773,773,773,773,2
20131201|2013-07-08 03:30,8,770.75,770.75,770.75,770.75,23
20131201|2013-07-08 04:00,8,771,771,770.25,770.5,43
20131201|2013-07-08 06:00,8,772.25,772.25,772.25,772.25,1
20131201|2013-07-08 07:30,8,772.25,772.25,772.25,772.25,1
20131201|2013-07-08 08:30,8,774,779,773.5,776.25,108
20131201|2013-07-08 09:00,8,775.75,777.75,775.75,777,109
20131201|2013-07-08 09:30,8,777.25,777.5,773.75,775,73
20131201|2013-07-08 10:00,8,774.75,775.25,772,772,74
20131201|2013-07-08 10:30,8,772.75,773.75,772.75,773,129
20131201|2013-07-08 11:00,8,774,776.5,774,776.25,128
20131201|2013-07-08 11:30,8,775.25,775.25,772.5,773,26
20131201|2013-07-08 12:00,8,772.25,772.5,771.75,772,70
20131201|2013-07-08 12:30,8,772.75,773.5,772.25,773,93
20131201|2013-07-08 13:00,8,772,773.25,770,770.25,60
20131201|2013-07-08 19:00,9,770.75,771,770.25,771,9
20131201|2013-07-08 19:30,9,771,771,771,771,7
20131201|2013-07-08 20:00,9,770.5,770.5,770.5,770.5,1
20131201|2013-07-08 21:00,9,772.5,772.5,772.5,772.5,2
20131201|2013-07-08 22:30,9,773,773,773,773,1
20131201|2013-07-09 00:00,9,773,773,773,773,50
20131201|2013-07-09 01:30,9,773,773,773,773,1
20131201|2013-07-09 02:00,9,773,773,773,773,10
20131201|2013-07-09 02:30,9,773,774,773,774,16
20131201|2013-07-09 03:00,9,773.75,773.75,773.75,773.75,6
20131201|2013-07-09 03:30,9,774.25,775,774.25,775,10
20131201|2013-07-09 04:00,9,776,776,776,776,1
20131201|2013-07-09 04:30,9,775.5,775.5,775.5,775.5,6
20131201|2013-07-09 07:00,9,775.75,777.75,775.75,777.75,10
20131201|2013-07-09 07:30,9,781,781,780.75,780.75,2
20131201|2013-07-09 08:30,9,779.25,784.25,778,779.25,203
20131201|2013-07-09 09:00,9,778.25,778.75,776.75,778,147
20131201|2013-07-09 09:30,9,778,780,777.75,780,135
20131201|2013-07-09 10:00,9,781.25,783.75,781.25,783,47
20131201|2013-07-09 10:30,9,782.75,784,780.5,781.25,162
20131201|2013-07-09 11:00,9,779,781,778.5,781,44
20131201|2013-07-09 11:30,9,781.5,783,780.75,782.25,20
20131201|2013-07-09 12:00,9,782.75,784.75,780,780.5,60
20131201|2013-07-09 12:30,9,781.25,781.25,780,780,5
20131201|2013-07-09 13:00,9,779.25,780,778,778,95
20131201|2013-07-09 19:00,10,778,779.5,778,779.5,33
20131201|2013-07-09 19:30,10,779.75,779.75,779.75,779.75,1
20131201|2013-07-09 20:00,10,779,780.75,779,780,13
20131201|2013-07-09 20:30,10,778.75,779,778.75,779,6
20131201|2013-07-09 21:00,10,779,779,779,779,2
20131201|2013-07-10 03:00,10,780.25,780.25,778,778,10
20131201|2013-07-10 05:00,10,780.75,780.75,780.75,780.75,2
20131201|2013-07-10 06:30,10,781,781,781,781,9
20131201|2013-07-10 07:00,10,780.5,780.5,780.5,780.5,10
20131201|2013-07-10 08:30,10,780.25,780.25,777,778.25,74
20131201|2013-07-10 09:00,10,778.25,778.5,777.5,778.5,16
20131201|2013-07-10 09:30,10,777.5,777.5,772,776.75,159
20131201|2013-07-10 10:00,10,776.25,780,776.25,779.75,86
20131201|2013-07-10 10:30,10,779,782.75,778.25,782.75,149
20131201|2013-07-10 11:00,10,783,784,782,783,109
20131201|2013-07-10 11:30,10,783,783,781,781.75,35
20131201|2013-07-10 12:00,10,781.75,781.75,779.75,779.75,29
20131201|2013-07-10 12:30,10,779.25,780.75,779.25,780,91
20131201|2013-07-10 13:00,10,779.75,781,778.5,779,206
20131201|2013-07-10 19:00,11,780,780,779.5,780,16
20131201|2013-07-10 19:30,11,780,780,780,780,1
20131201|2013-07-10 20:00,11,780,780,780,780,2
20131201|2013-07-10 20:30,11,780.25,780.25,780.25,780.25,1
20131201|2013-07-10 21:30,11,781,781.75,781,781.75,19
20131201|2013-07-10 23:00,11,784,784,784,784,6
20131201|2013-07-11 01:30,11,784.75,785.25,784.75,785.25,12
20131201|2013-07-11 02:00,11,785.5,785.5,782,782,49
20131201|2013-07-11 02:30,11,782,782.25,781.5,781.5,30
20131201|2013-07-11 04:00,11,785.25,785.5,785.25,785.5,6
20131201|2013-07-11 04:30,11,785.5,785.5,785.5,785.5,5
20131201|2013-07-11 05:00,11,785.5,786.5,785.5,786.5,10
20131201|2013-07-11 05:30,11,786.5,786.5,786.5,786.5,6
20131201|2013-07-11 06:00,11,785.75,785.75,785.75,785.75,13
20131201|2013-07-11 06:30,11,786,786,786,786,2
20131201|2013-07-11 07:00,11,784,784,782,782,9
20131201|2013-07-11 08:30,11,783,785.5,781.25,781.5,110
20131201|2013-07-11 09:00,11,782.25,785,781.25,783,62
20131201|2013-07-11 09:30,11,785.5,786.5,783.5,783.5,53
20131201|2013-07-11 10:00,11,783.25,783.25,781,781.25,75
20131201|2013-07-11 10:30,11,781.25,782.75,781,782.75,87
20131201|2013-07-11 11:00,11,780,788.5,778,782.75,223
20131201|2013-07-11 11:30,11,783,785.25,782.5,785.25,206
20131201|2013-07-11 12:00,11,786,787.5,781.25,781.75,18
20131201|2013-07-11 12:30,11,781.5,781.5,778,780.25,64
20131201|2013-07-11 13:00,11,781,781.75,776.5,776.75,218
20131201|2013-07-11 19:00,12,778.5,778.5,776.5,776.5,5
20131201|2013-07-11 19:30,12,776.25,777.75,776,777.75,11
20131201|2013-07-11 21:00,12,775.5,775.5,775.5,775.5,3
20131201|2013-07-11 22:30,12,777.75,777.75,777.75,777.75,1
20131201|2013-07-11 23:00,12,777,777,777,777,2
20131201|2013-07-12 02:00,12,780,780.25,780,780.25,2
20131201|2013-07-12 02:30,12,780.75,781.5,780.75,781.5,45
20131201|2013-07-12 03:00,12,781.5,781.5,781.5,781.5,5
20131201|2013-07-12 04:30,12,781.5,781.5,780.25,780.25,60
20131201|2013-07-12 05:00,12,781.75,781.75,781.75,781.75,1
20131201|2013-07-12 05:30,12,783.75,783.75,783.75,783.75,1
20131201|2013-07-12 06:00,12,783.5,783.5,783.5,783.5,1
20131201|2013-07-12 07:00,12,783.5,783.5,783.5,783.5,4
20131201|2013-07-12 07:30,12,783.25,783.25,782.75,782.75,3
20131201|2013-07-12 08:30,12,782.75,786.25,781.75,783.25,253
20131201|2013-07-12 09:00,12,781.75,783.5,781.5,783.5,54
20131201|2013-07-12 09:30,12,783,784.75,781.5,783.25,109
20131201|2013-07-12 10:00,12,783.25,783.5,780.5,781.25,42
20131201|2013-07-12 10:30,12,781,782.25,780.75,781.5,82
20131201|2013-07-12 11:00,12,781.5,782.75,781.25,782.75,403
20131201|2013-07-12 11:30,12,781.5,781.5,780,780,6
20131201|2013-07-12 12:00,12,778.25,780.5,777.5,780.5,46
20131201|2013-07-12 12:30,12,780,781.75,780,780.5,10
20131201|2013-07-12 13:00,12,780.25,781.5,776,776,92
20131201|2013-07-14 19:00,15,776.75,776.75,775,775,129
20131201|2013-07-14 19:30,15,775,775,775,775,12
20131201|2013-07-14 21:00,15,775,775,775,775,2
20131201|2013-07-15 03:00,15,773.25,773.25,771.25,771.25,21
20131201|2013-07-15 03:30,15,771.25,771.25,771.25,771.25,8
20131201|2013-07-15 04:00,15,772,772,771.5,771.5,4
20131201|2013-07-15 04:30,15,771.5,771.5,771.5,771.5,1
20131201|2013-07-15 07:30,15,772,772,772,772,4
20131201|2013-07-15 08:30,15,772.5,772.5,770.25,771.25,39
20131201|2013-07-15 09:00,15,771,773,770,770.25,166
20131201|2013-07-15 09:30,15,770,771.25,769.75,770.5,51
20131201|2013-07-15 10:00,15,770.25,770.25,768,768.25,157
20131201|2013-07-15 10:30,15,768.25,769.25,767.75,768.5,92
20131201|2013-07-15 11:00,15,768.5,769.5,768,769.5,15
20131201|2013-07-15 11:30,15,769.75,770.25,768,768,111
20131201|2013-07-15 12:00,15,768.5,768.5,766.75,766.75,54
20131201|2013-07-15 12:30,15,766.25,767,766.25,766.75,111
20131201|2013-07-15 13:00,15,766.75,767.5,766,767.5,253
20131201|2013-07-15 19:00,16,768,770.5,766.75,770.5,71
20131201|2013-07-15 19:30,16,770,770.25,770,770.25,2
20131201|2013-07-15 20:00,16,770,770,770,770,4
20131201|2013-07-16 01:00,16,769,771.25,769,771.25,35
20131201|2013-07-16 01:30,16,771.5,771.5,771.5,771.5,8
20131201|2013-07-16 03:30,16,771.5,771.5,771.5,771.5,3
20131201|2013-07-16 05:30,16,772.25,776,772.25,775.75,15
20131201|2013-07-16 06:00,16,773.25,773.25,773.25,773.25,6
20131201|2013-07-16 07:00,16,771.5,771.5,771.5,771.5,1
20131201|2013-07-16 08:30,16,771.75,774.5,770.25,773.5,158
20131201|2013-07-16 09:00,16,773.5,774,772.25,772.25,40
20131201|2013-07-16 09:30,16,771.5,772.5,771.5,771.75,55
20131201|2013-07-16 10:00,16,772.25,773.5,771.75,772.25,150
20131201|2013-07-16 10:30,16,772.25,772.25,770,771.25,137
20131201|2013-07-16 11:00,16,771,772,768.75,772,263
20131201|2013-07-16 11:30,16,769.5,769.5,768,768,28
20131201|2013-07-16 12:00,16,768.75,769.75,768,769.25,81
20131201|2013-07-16 12:30,16,769.75,771.25,769,770.25,21
20131201|2013-07-16 13:00,16,769.5,772.75,768.75,768.75,59
20131201|2013-07-16 19:00,17,771.25,771.25,771,771,3
20131201|2013-07-17 03:30,17,770,770,770,770,3
20131201|2013-07-17 04:30,17,773.75,773.75,773.75,773.75,2
20131201|2013-07-17 05:30,17,774,774,774,774,10
20131201|2013-07-17 08:30,17,772,774,770,771.5,80
20131201|2013-07-17 09:00,17,770.75,774.5,770.75,773.75,43
20131201|2013-07-17 09:30,17,774,774.5,772,772,144
20131201|2013-07-17 10:00,17,772.5,774,771.5,772,67
20131201|2013-07-17 10:30,17,771.75,774.25,771.75,772.75,131
20131201|2013-07-17 11:00,17,772.75,773.5,770.25,771.5,64
20131201|2013-07-17 11:30,17,771.75,772,770,770.25,108
20131201|2013-07-17 12:00,17,770,770.75,768.75,769.5,111
20131201|2013-07-17 12:30,17,769.25,770,767.5,768.75,197
20131201|2013-07-17 13:00,17,768,768.75,767,767.25,137
20131201|2013-07-17 19:00,18,768,768,766.75,766.75,38
20131201|2013-07-17 20:30,18,767,767,767,767,1
20131201|2013-07-17 21:00,18,767,767,767,767,1
20131201|2013-07-17 21:30,18,767,767,767,767,1
20131201|2013-07-17 22:30,18,767,767.25,767,767.25,4
20131201|2013-07-17 23:30,18,767.25,767.25,767.25,767.25,5
20131201|2013-07-18 00:00,18,766.75,766.75,766.75,766.75,1
20131201|2013-07-18 02:30,18,767.5,767.5,767.5,767.5,2
20131201|2013-07-18 03:00,18,767.5,767.5,767.5,767.5,10
20131201|2013-07-18 03:30,18,767.5,767.75,767.5,767.75,9
20131201|2013-07-18 04:00,18,768,768,768,768,1
20131201|2013-07-18 04:30,18,768,768,768,768,6
20131201|2013-07-18 05:00,18,768,768,768,768,3
20131201|2013-07-18 06:00,18,768.75,769.75,768.75,769.75,3
20131201|2013-07-18 06:30,18,767.75,767.75,767.75,767.75,1
20131201|2013-07-18 08:30,18,769,769.5,766.5,767.75,61
20131201|2013-07-18 09:00,18,768.5,769.25,767.5,767.75,45
20131201|2013-07-18 09:30,18,768,768.5,765.75,766.25,170
20131201|2013-07-18 10:00,18,766.25,769.75,766.25,767.75,64
20131201|2013-07-18 10:30,18,766.5,766.5,765,765,47
20131201|2013-07-18 11:00,18,765.25,765.25,764.5,765,52
20131201|2013-07-18 11:30,18,764.75,765.25,761.25,762,83
20131201|2013-07-18 12:00,18,761.75,762.25,761.75,762.25,31
20131201|2013-07-18 12:30,18,762.25,763.5,762,763.5,62
20131201|2013-07-18 13:00,18,763.5,763.75,761.75,763.25,106
20131201|2013-07-18 19:00,19,761.5,762.5,761.25,761.25,16
20131201|2013-07-18 21:30,19,762,762,762,762,4
20131201|2013-07-18 22:00,19,762.25,763.75,762.25,763.75,7
20131201|2013-07-19 02:00,19,763.75,764.75,763.75,764.75,2
20131201|2013-07-19 02:30,19,764.75,764.75,762.75,762.75,12
20131201|2013-07-19 03:30,19,763.75,763.75,763.75,763.75,5
20131201|2013-07-19 04:00,19,762.25,762.25,761.25,761.25,20
20131201|2013-07-19 06:30,19,762.25,762.25,762.25,762.25,43
20131201|2013-07-19 07:00,19,762.25,762.25,762.25,762.25,20
20131201|2013-07-19 08:30,19,762.25,766.5,761,762.5,308
20131201|2013-07-19 09:00,19,762.5,762.5,761.5,761.5,109
20131201|2013-07-19 09:30,19,761.25,762.25,761,762,83
20131201|2013-07-19 10:00,19,761.5,762.5,760.75,761.5,173
20131201|2013-07-19 10:30,19,762.25,763.25,761.75,763.25,51
20131201|2013-07-19 11:00,19,764.5,766.75,763.75,766.25,174
20131201|2013-07-19 11:30,19,766.5,766.5,764.25,765,102
20131201|2013-07-19 12:00,19,765,766,765,766,52
20131201|2013-07-19 12:30,19,766,766.25,763.5,763.5,99
20131201|2013-07-19 13:00,19,763.5,763.5,761,761.75,100
20131201|2013-07-21 19:00,22,762,762,760.5,760.5,16
20131201|2013-07-21 20:30,22,761.5,761.5,761.5,761.5,5
20131201|2013-07-21 22:00,22,761.5,761.5,761.5,761.5,1
20131201|2013-07-22 01:00,22,761.25,761.25,761.25,761.25,2
20131201|2013-07-22 02:00,22,761,761,761,761,3
20131201|2013-07-22 04:30,22,763,763,763,763,1
20131201|2013-07-22 05:30,22,764,764,763.75,764,4
20131201|2013-07-22 06:00,22,764,764.25,764,764.25,5
20131201|2013-07-22 06:30,22,764.5,764.5,764.5,764.5,6
20131201|2013-07-22 07:00,22,764.5,764.5,763.75,763.75,6
20131201|2013-07-22 08:30,22,763.75,764.5,761.5,762.75,120
20131201|2013-07-22 09:00,22,763.25,763.75,761.5,761.5,63
20131201|2013-07-22 09:30,22,761,762.75,761,761.25,60
20131201|2013-07-22 10:00,22,761,761.25,760,760.75,111
20131201|2013-07-22 10:30,22,760.5,760.5,759.75,759.75,40
20131201|2013-07-22 11:00,22,759.5,759.75,759,759.25,50
20131201|2013-07-22 11:30,22,759,760,758,759.25,93
20131201|2013-07-22 12:00,22,759.5,761,759,759,11
20131201|2013-07-22 12:30,22,758.25,758.75,757.25,758.25,41
20131201|2013-07-22 13:00,22,758.25,762.75,757,762.75,146
20131201|2013-07-22 19:00,23,758.75,758.75,757.25,757.25,11
20131201|2013-07-22 19:30,23,757,757,757,757,16
20131201|2013-07-22 23:00,23,757,757,757,757,1
20131201|2013-07-23 02:30,23,755.75,755.75,755.75,755.75,1
20131201|2013-07-23 03:00,23,755.75,756.75,755.75,756.75,13
20131201|2013-07-23 03:30,23,755.75,755.75,755.75,755.75,2
20131201|2013-07-23 05:00,23,756,756,756,756,3
20131201|2013-07-23 06:00,23,756,756,755.75,755.75,3
20131201|2013-07-23 07:30,23,756.75,757.25,756.75,757.25,6
20131201|2013-07-23 08:30,23,757.5,758,755.75,757,35
20131201|2013-07-23 09:00,23,757.5,757.5,755.5,756,108
20131201|2013-07-23 09:30,23,755.5,756,755.25,756,133
20131201|2013-07-23 10:00,23,755.75,755.75,755,755,109
20131201|2013-07-23 10:30,23,755.25,755.5,755,755,41
20131201|2013-07-23 11:00,23,755,756,755,755,106
20131201|2013-07-23 11:30,23,755,755.5,755,755,37
20131201|2013-07-23 12:00,23,755,755.5,755,755.5,45
20131201|2013-07-23 12:30,23,755,755.5,755,755,82
20131201|2013-07-23 13:00,23,755,756.5,755,756.5,177
20131201|2013-07-23 19:00,24,758,758,756,756.5,12
20131201|2013-07-23 22:00,24,756,756,756,756,1
20131201|2013-07-24 02:30,24,757.25,757.25,757.25,757.25,1
20131201|2013-07-24 06:30,24,759.5,759.5,759.5,759.5,1
20131201|2013-07-24 07:00,24,759.25,760,758,760,8
20131201|2013-07-24 07:30,24,759.75,760.75,759,759,26
20131201|2013-07-24 08:30,24,757,760.75,757,760.75,257
20131201|2013-07-24 09:00,24,760.75,761.5,758.75,758.75,84
20131201|2013-07-24 09:30,24,759,760.5,757.5,759,61
20131201|2013-07-24 10:00,24,759,759,757.5,757.75,96
20131201|2013-07-24 10:30,24,758.25,758.5,757,757.5,71
20131201|2013-07-24 11:00,24,757.5,758,757.25,757.75,73
20131201|2013-07-24 11:30,24,758,758,757.25,757.25,30
20131201|2013-07-24 12:00,24,757,757.5,756,756,46
20131201|2013-07-24 12:30,24,756,756,755,755.5,135
20131201|2013-07-24 13:00,24,755.5,755.75,752.5,752.5,161
20131201|2013-07-24 19:00,25,755,755,754.25,755,23
20131201|2013-07-24 21:30,25,754.5,754.5,754.5,754.5,1
20131201|2013-07-24 22:30,25,754.5,754.5,754,754,6
20131201|2013-07-24 23:30,25,755.25,755.25,755.25,755.25,3
20131201|2013-07-25 02:00,25,756.5,756.5,756.5,756.5,1
20131201|2013-07-25 02:30,25,757,757,757,757,3
20131201|2013-07-25 03:30,25,756.25,756.25,756.25,756.25,1
20131201|2013-07-25 04:00,25,756.25,756.25,756.25,756.25,2
20131201|2013-07-25 05:00,25,756.25,756.25,756.25,756.25,1
20131201|2013-07-25 05:30,25,757.5,757.5,757.5,757.5,1
20131201|2013-07-25 06:00,25,756.25,756.25,756,756,6
20131201|2013-07-25 06:30,25,755.75,755.75,755.5,755.5,10
20131201|2013-07-25 07:00,25,754.25,756.25,754.25,756.25,65
20131201|2013-07-25 07:30,25,754.5,754.5,754,754,10
20131201|2013-07-25 08:30,25,753.25,753.75,751.25,752.5,260
20131201|2013-07-25 09:00,25,753.25,753.25,751,751,120
20131201|2013-07-25 09:30,25,751,751,747.75,751,298
20131201|2013-07-25 10:00,25,751,752,749.5,750,104
20131201|2013-07-25 10:30,25,749.5,749.75,748,748.5,135
20131201|2013-07-25 11:00,25,748,748.75,748,748,71
20131201|2013-07-25 11:30,25,748.5,749,748.25,749,84
20131201|2013-07-25 12:00,25,748.5,749,748,748.25,29
20131201|2013-07-25 12:30,25,748.5,750.25,748,750,185
20131201|2013-07-25 13:00,25,750,750.75,748,748,211
20131201|2013-07-25 19:00,26,748.5,750,748.5,750,24
20131201|2013-07-25 19:30,26,750,750,750,750,10
20131201|2013-07-26 02:00,26,750,750,750,750,1
20131201|2013-07-26 02:30,26,750,750,750,750,4
20131201|2013-07-26 03:30,26,750.75,751.25,750.75,751.25,9
20131201|2013-07-26 04:00,26,751.25,752,751.25,752,22
20131201|2013-07-26 04:30,26,752,752,752,752,33
20131201|2013-07-26 05:00,26,753,754,753,753,8
20131201|2013-07-26 05:30,26,754,754,754,754,1
20131201|2013-07-26 06:30,26,753.5,754.75,753.5,754.25,41
20131201|2013-07-26 07:00,26,754,754,753,753,13
20131201|2013-07-26 08:30,26,752.25,753.75,751.5,752.25,353
20131201|2013-07-26 09:00,26,752,752.5,751.25,752.5,81
20131201|2013-07-26 09:30,26,751.5,751.75,750.5,750.5,127
20131201|2013-07-26 10:00,26,750.25,750.75,747.75,748.75,105
20131201|2013-07-26 10:30,26,748.75,749.25,747.75,747.75,87
20131201|2013-07-26 11:00,26,748.25,749.5,748,748.25,57
20131201|2013-07-26 11:30,26,748.75,750,748.25,749,109
20131201|2013-07-26 12:00,26,749,749.5,748.5,749.25,75
20131201|2013-07-26 12:30,26,749.5,749.5,748.25,749,131
20131201|2013-07-26 13:00,26,749,750,747,748,211
20131201|2013-07-28 19:00,29,747.75,748.75,747.25,748.5,10
20131201|2013-07-28 21:00,29,749,749,749,749,8
20131201|2013-07-29 02:00,29,748.25,748.25,748.25,748.25,1
20131201|2013-07-29 03:30,29,748,748,748,748,2
20131201|2013-07-29 04:00,29,747.5,748,747.5,748,2
20131201|2013-07-29 05:00,29,748,748,748,748,2
20131201|2013-07-29 05:30,29,749.25,749.25,749.25,749.25,2
20131201|2013-07-29 06:00,29,749.25,749.25,749,749,10
20131201|2013-07-29 07:00,29,749.25,749.25,749.25,749.25,1
20131201|2013-07-29 07:30,29,750.25,750.5,750.25,750.5,7
20131201|2013-07-29 08:30,29,750,752,748.25,750,281
20131201|2013-07-29 09:00,29,749.75,749.75,748.25,748.5,150
20131201|2013-07-29 09:30,29,747.75,748.75,747,747.5,152
20131201|2013-07-29 10:00,29,747.75,748.25,747.5,748.25,31
20131201|2013-07-29 10:30,29,747.5,747.5,746.25,746.25,73
20131201|2013-07-29 11:00,29,747,747,746.5,746.5,54
20131201|2013-07-29 11:30,29,746.5,746.75,746,746,54
20131201|2013-07-29 12:00,29,746.5,747.25,746.5,746.75,35
20131201|2013-07-29 12:30,29,747,747,746,746.5,80
20131201|2013-07-29 13:00,29,746.75,747,745.5,745.75,138
20131201|2013-07-29 19:00,30,745.25,745.5,745.25,745.5,6
20131201|2013-07-29 19:30,30,746,746.5,745.25,746,59
20131201|2013-07-30 01:30,30,746.75,747,746.75,747,15
20131201|2013-07-30 02:00,30,747.25,750,747.25,750,20
20131201|2013-07-30 03:30,30,748.25,748.25,748.25,748.25,1
20131201|2013-07-30 04:30,30,747.75,748,747.75,748,6
20131201|2013-07-30 06:00,30,747.25,747.25,747.25,747.25,40
20131201|2013-07-30 06:30,30,747,747,747,747,44
20131201|2013-07-30 07:00,30,747.5,748,747.25,747.25,16
20131201|2013-07-30 07:30,30,748.5,748.5,748.5,748.5,1
20131201|2013-07-30 08:30,30,746.5,748.25,745.25,746,145
20131201|2013-07-30 09:00,30,746,748,745.75,746.25,151
20131201|2013-07-30 09:30,30,746,752.75,745.75,752,221
20131201|2013-07-30 10:00,30,752.25,755,749,751.75,208
20131201|2013-07-30 10:30,30,751.75,751.75,748.5,749,73
20131201|2013-07-30 11:00,30,748.75,749,747,747.75,105
20131201|2013-07-30 11:30,30,747.5,749,747.5,748,28
20131201|2013-07-30 12:00,30,748.25,749.75,748.25,748.75,35
20131201|2013-07-30 12:30,30,748.25,748.75,747.5,748.75,76
20131201|2013-07-30 13:00,30,748,749,747.75,748.75,94
20131201|2013-07-30 19:00,31,748.25,748.25,747,747.5,8
20131201|2013-07-30 20:00,31,748,748,747.75,748,13
20131201|2013-07-30 20:30,31,748.5,748.5,748.5,748.5,1
20131201|2013-07-31 02:30,31,747,747.25,747,747,5
20131201|2013-07-31 03:00,31,747.75,747.75,747.75,747.75,1
20131201|2013-07-31 04:30,31,748.5,748.5,748.25,748.5,4
20131201|2013-07-31 05:30,31,747.75,747.75,747,747,6
20131201|2013-07-31 06:00,31,748.5,748.5,748.5,748.5,1
20131201|2013-07-31 07:00,31,748.25,748.25,748.25,748.25,1
20131201|2013-07-31 07:30,31,748,748,746.5,746.5,12
20131201|2013-07-31 08:30,31,747.75,748.75,746,748.75,141
20131201|2013-07-31 09:00,31,748.5,748.75,745.25,746.25,206
20131201|2013-07-31 09:30,31,746.25,753,745.75,752.5,336
20131201|2013-07-31 10:00,31,752.5,754.25,749.75,751,196
20131201|2013-07-31 10:30,31,751.25,753.5,750.75,750.75,100
20131201|2013-07-31 11:00,31,751,752,749.25,749.25,55
20131201|2013-07-31 11:30,31,749,750.5,749,750,81
20131201|2013-07-31 12:00,31,749.75,752,749.25,752,116
20131201|2013-07-31 12:30,31,750.75,753,750.75,751,123
20131201|2013-07-31 13:00,31,751.25,752,748.75,748.75,294
20131201|2013-07-31 19:00,1,749,753,749,750,13
20131201|2013-07-31 19:30,1,751,751,751,751,1
20131201|2013-07-31 22:00,1,752,752.25,752,752,6
20131201|2013-07-31 23:00,1,751,751,751,751,1
20131201|2013-07-31 23:30,1,751,751,751,751,1
20131201|2013-08-01 00:00,1,751.75,751.75,751.75,751.75,1
20131201|2013-08-01 02:00,1,751.75,751.75,751.5,751.5,20
20131201|2013-08-01 02:30,1,751.5,751.5,751.25,751.25,18
20131201|2013-08-01 03:00,1,751.25,751.5,751,751,8
20131201|2013-08-01 03:30,1,750.75,751,750.25,751,11
20131201|2013-08-01 04:30,1,751,751.5,751,751.25,21
20131201|2013-08-01 05:00,1,751.25,751.25,751.25,751.25,1
20131201|2013-08-01 05:30,1,751.25,751.25,750.75,750.75,24
20131201|2013-08-01 06:00,1,750.25,750.25,750.25,750.25,1
20131201|2013-08-01 06:30,1,750,750,750,750,1
20131201|2013-08-01 07:00,1,750,750,750,750,4
20131201|2013-08-01 07:30,1,750.5,750.75,750.25,750.25,4
20131201|2013-08-01 08:30,1,751.75,751.75,750,750,141
20131201|2013-08-01 09:00,1,750,750,747.5,748.5,183
20131201|2013-08-01 09:30,1,748.5,748.5,746.75,747.25,256
20131201|2013-08-01 10:00,1,747.5,749.25,746.75,748.5,140
20131201|2013-08-01 10:30,1,748.5,749.75,747.75,748.25,80
20131201|2013-08-01 11:00,1,747.5,747.5,745.5,745.5,193
20131201|2013-08-01 11:30,1,745.25,747.5,745,746.5,634
20131201|2013-08-01 12:00,1,746,746.75,745.25,745.5,92
20131201|2013-08-01 12:30,1,745.75,747.25,745.25,746.5,104
20131201|2013-08-01 13:00,1,747.75,751.25,745.75,750.25,214
20131201|2013-08-01 19:00,2,750.75,750.75,750,750.5,9
20131201|2013-08-01 20:30,2,750.75,750.75,750.75,750.75,1
20131201|2013-08-01 21:30,2,750.25,751,750.25,751,2
20131201|2013-08-01 23:30,2,751,751,751,751,3
20131201|2013-08-02 01:00,2,751.25,752,751.25,752,2
20131201|2013-08-02 01:30,2,754,754,754,754,2
20131201|2013-08-02 04:30,2,754.25,754.25,754.25,754.25,1
20131201|2013-08-02 05:30,2,754.25,754.25,754.25,754.25,13
20131201|2013-08-02 06:00,2,753.75,753.75,753.75,753.75,2
20131201|2013-08-02 06:30,2,752.5,753.5,752.25,753.5,13
20131201|2013-08-02 07:00,2,753.5,753.5,752.25,752.25,12
20131201|2013-08-02 08:30,2,751,756.25,750.25,752.5,139
20131201|2013-08-02 09:00,2,754,755.25,752,752,88
20131201|2013-08-02 09:30,2,752,756,752,755,226
20131201|2013-08-02 10:00,2,754.75,756,754.75,755,81
20131201|2013-08-02 10:30,2,755,755.25,752,752,51
20131201|2013-08-02 11:00,2,752.25,752.5,750.75,751.25,74
20131201|2013-08-02 11:30,2,752.5,753,752.5,753,10
20131201|2013-08-02 12:00,2,752.75,753,751.75,752.75,179
20131201|2013-08-02 12:30,2,752.5,752.5,749,749.5,125
20131201|2013-08-02 13:00,2,749.5,751.75,749.25,750,305
20131201|2013-08-04 19:00,5,749.5,751.5,749.5,750,24
20131201|2013-08-04 19:30,5,750,750,749.5,749.5,7
20131201|2013-08-04 20:00,5,749.75,751.25,749.75,749.75,6
20131201|2013-08-04 20:30,5,749.75,751,749.75,750,38
20131201|2013-08-04 22:30,5,752,752,752,752,1
20131201|2013-08-05 01:00,5,751.75,751.75,751.75,751.75,1
20131201|2013-08-05 01:30,5,751.75,751.75,751.75,751.75,1
20131201|2013-08-05 03:00,5,750.75,750.75,750,750,5
20131201|2013-08-05 03:30,5,750,750,750,750,9
20131201|2013-08-05 05:00,5,750,750,750,750,2
20131201|2013-08-05 06:00,5,750,750,750,750,2
20131201|2013-08-05 06:30,5,749,749,749,749,10
20131201|2013-08-05 07:00,5,749,749,749,749,3
20131201|2013-08-05 07:30,5,748,748,747,747.25,6
20131201|2013-08-05 08:30,5,747,748.75,746.75,747,52
20131201|2013-08-05 09:00,5,746.5,747.25,745,745,115
20131201|2013-08-05 09:30,5,745,746,742,742,128
20131201|2013-08-05 10:00,5,742.25,744,742,742.75,153
20131201|2013-08-05 10:30,5,742,742.75,741.25,741.25,101
20131201|2013-08-05 11:00,5,743,744.25,741.5,741.5,257
20131201|2013-08-05 11:30,5,741.5,743,741.25,741.75,41
20131201|2013-08-05 12:00,5,741.75,742,741.75,741.75,46
20131201|2013-08-05 12:30,5,742,742.5,741.5,742.5,85
20131201|2013-08-05 13:00,5,742.25,744.25,741.5,743,183
20131201|2013-08-05 19:00,6,742.75,743,742.75,743,15
20131201|2013-08-05 19:30,6,742.75,743.25,742.75,743.25,2
20131201|2013-08-05 20:30,6,742.75,743.25,742.75,743.25,4
20131201|2013-08-05 21:30,6,742.5,742.5,742.5,742.5,1
20131201|2013-08-05 23:00,6,743.25,743.25,743.25,743.25,1
20131201|2013-08-05 23:30,6,743.25,743.25,743.25,743.25,2
20131201|2013-08-06 02:00,6,742.5,742.5,742.5,742.5,7
20131201|2013-08-06 05:00,6,743,743.5,743,743.5,3
20131201|2013-08-06 05:30,6,743.75,745.75,743.75,745.75,21
20131201|2013-08-06 06:00,6,745.75,745.75,745.75,745.75,4
20131201|2013-08-06 06:30,6,745.25,745.25,745.25,745.25,2
20131201|2013-08-06 07:00,6,745,745,745,745,3
20131201|2013-08-06 08:30,6,745,745.25,743.5,745.25,171
20131201|2013-08-06 09:00,6,745.5,749.5,745.5,748.25,306
20131201|2013-08-06 09:30,6,748,748,744.5,745.75,213
20131201|2013-08-06 10:00,6,745.75,748,745,747.5,59
20131201|2013-08-06 10:30,6,747.5,748,745.25,745.25,34
20131201|2013-08-06 11:00,6,745.25,746.5,744.75,746.25,54
20131201|2013-08-06 11:30,6,746.5,746.75,745.25,746.5,74
20131201|2013-08-06 12:00,6,746.75,750.75,746.25,749.25,191
20131201|2013-08-06 12:30,6,749.25,750,748.25,749.75,52
20131201|2013-08-06 13:00,6,749.75,750,747.25,749.5,323
20131201|2013-08-06 19:00,7,748.25,748.25,746,746.25,19
20131201|2013-08-06 20:00,7,746.25,746.25,746.25,746.25,6
20131201|2013-08-06 21:00,7,746.25,746.25,746.25,746.25,2
20131201|2013-08-06 21:30,7,746.25,746.25,745.75,745.75,8
20131201|2013-08-06 23:30,7,746.25,746.25,746.25,746.25,1
20131201|2013-08-07 00:30,7,746.25,746.25,746,746.25,25
20131201|2013-08-07 01:00,7,746.25,746.25,746.25,746.25,1
20131201|2013-08-07 03:00,7,747.25,747.25,745.5,745.5,9
20131201|2013-08-07 03:30,7,745.25,745.25,745.25,745.25,1
20131201|2013-08-07 05:30,7,745,745.75,745,745,5
20131201|2013-08-07 07:30,7,745,745,745,745,2
20131201|2013-08-07 08:30,7,745.25,748,745.25,745.5,163
20131201|2013-08-07 09:00,7,745.5,746.75,745,745,290
20131201|2013-08-07 09:30,7,744,744,741,743,256
20131201|2013-08-07 10:00,7,743,743.25,741.75,743,571
20131201|2013-08-07 10:30,7,743.25,744.5,743,743.5,183
20131201|2013-08-07 11:00,7,743.25,745.75,743.25,745.5,170
20131201|2013-08-07 11:30,7,745.25,745.25,743.5,743.5,49
20131201|2013-08-07 12:00,7,744,745,743.5,744.5,70
20131201|2013-08-07 12:30,7,744.75,745.75,744,744.75,44
20131201|2013-08-07 13:00,7,744.75,746,743.75,744.5,595
20131201|2013-08-07 19:00,8,744.5,744.75,743.5,743.75,11
20131201|2013-08-07 19:30,8,743.75,744.75,743.75,744.75,19
20131201|2013-08-07 20:00,8,744.75,744.75,744.75,744.75,3
20131201|2013-08-07 21:00,8,744.75,744.75,744.75,744.75,1
20131201|2013-08-07 23:00,8,745,745,745,745,1
20131201|2013-08-08 02:00,8,746,747,746,747,15
20131201|2013-08-08 02:30,8,747.5,747.5,747.5,747.5,11
20131201|2013-08-08 04:30,8,747.75,748.25,747.75,748.25,7
20131201|2013-08-08 05:00,8,748.25,748.5,748.25,748.5,7
20131201|2013-08-08 05:30,8,748.5,748.5,748.5,748.5,2
20131201|2013-08-08 06:00,8,748.25,748.25,748,748,2
20131201|2013-08-08 07:00,8,747.75,747.75,747,747,8
20131201|2013-08-08 08:30,8,747,749.25,745,746,266
20131201|2013-08-08 09:00,8,746.5,747,743.25,743.5,146
20131201|2013-08-08 09:30,8,743.5,744.25,741.75,742.25,150
20131201|2013-08-08 10:00,8,742,743.5,741.75,742,119
20131201|2013-08-08 10:30,8,742.25,742.5,741.5,741.5,62
20131201|2013-08-08 11:00,8,742,742.25,741.5,742.25,152
20131201|2013-08-08 11:30,8,742,742.5,741.75,741.75,67
20131201|2013-08-08 12:00,8,741.75,743.5,741.75,742.75,98
20131201|2013-08-08 12:30,8,742.5,743.25,742,742.5,94
20131201|2013-08-08 13:00,8,742.5,743.5,741,743,1032
20131201|2013-08-08 19:00,9,742,742.25,741.25,742,30
20131201|2013-08-08 19:30,9,742.25,742.25,742.25,742.25,3
20131201|2013-08-08 20:00,9,743,743,743,743,3
20131201|2013-08-08 20:30,9,743,743,743,743,1
20131201|2013-08-08 23:00,9,743,743,743,743,1
20131201|2013-08-09 02:30,9,743.25,743.5,743.25,743.5,2
20131201|2013-08-09 03:00,9,743.25,743.25,743.25,743.25,4
20131201|2013-08-09 04:00,9,742.5,742.5,742.5,742.5,2
20131201|2013-08-09 05:00,9,744,744,744,744,2
20131201|2013-08-09 07:00,9,744,745,744,745,4
20131201|2013-08-09 08:30,9,743,747,741.5,742.75,355
20131201|2013-08-09 09:00,9,742.5,743,742.25,742.75,134
20131201|2013-08-09 09:30,9,742.5,742.75,741.5,742,156
20131201|2013-08-09 10:00,9,741.75,742.5,741.25,742.5,156
20131201|2013-08-09 10:30,9,742.75,742.75,741.25,741.75,78
20131201|2013-08-09 11:00,9,741.25,742,741.25,741.75,71
20131201|2013-08-09 11:30,9,741.5,742,741,741,75
20131201|2013-08-09 12:00,9,741,741,739.75,740,354
20131201|2013-08-09 12:30,9,740,741,739.5,740.75,154
20131201|2013-08-09 13:00,9,740.5,740.75,738,739,411
20131201|2013-08-11 19:00,12,739.75,739.75,738.25,739,30
20131201|2013-08-11 19:30,12,739,739.5,739,739.5,7
20131201|2013-08-11 20:30,12,739,739,739,739,4
20131201|2013-08-11 22:00,12,739,739,739,739,10
20131201|2013-08-11 23:00,12,739.75,739.75,739.75,739.75,7
20131201|2013-08-11 23:30,12,739.25,739.25,739.25,739.25,7
20131201|2013-08-12 02:00,12,739.75,739.75,738.25,738.25,13
20131201|2013-08-12 02:30,12,738.25,738.25,738,738,25
20131201|2013-08-12 05:30,12,740,740.5,738.75,740.5,13
20131201|2013-08-12 06:00,12,739.25,739.25,739,739.25,17
20131201|2013-08-12 06:30,12,739.25,739.25,739,739,6
20131201|2013-08-12 07:00,12,739,739,739,739,11
20131201|2013-08-12 07:30,12,739,739,738.25,738.5,32
20131201|2013-08-12 08:30,12,737.75,745.25,737.75,740.25,562
20131201|2013-08-12 09:00,12,739.5,740.25,738,738,98
20131201|2013-08-12 09:30,12,738,744.25,738,743,273
20131201|2013-08-12 10:00,12,744,744.5,740.5,741.25,112
20131201|2013-08-12 10:30,12,741.5,742,738.25,738.25,129
20131201|2013-08-12 11:00,12,739,751.5,738.75,741.75,490
20131201|2013-08-12 11:30,12,742.25,742.25,737,737.75,145
20131201|2013-08-12 12:00,12,737.75,741.5,736,740.25,101
20131201|2013-08-12 12:30,12,740.5,742.5,740,740.5,92
20131201|2013-08-12 13:00,12,739.25,742.5,738.5,741,507
20131201|2013-08-12 19:00,13,738.25,741,738.25,740,38
20131201|2013-08-12 19:30,13,738.5,739,738.25,738.25,8
20131201|2013-08-12 20:30,13,738,739.75,738,739,29
20131201|2013-08-12 23:00,13,741.5,742,741.5,742,12
20131201|2013-08-12 23:30,13,742.5,743,742.5,743,5
20131201|2013-08-13 00:00,13,743,743,743,743,7
20131201|2013-08-13 02:00,13,744,745.75,744,745.75,18
20131201|2013-08-13 03:00,13,744.5,744.5,744.25,744.25,4
20131201|2013-08-13 04:00,13,744.25,744.25,743.75,743.75,3
20131201|2013-08-13 04:30,13,744.25,746,743.75,745.5,8
20131201|2013-08-13 06:30,13,742.5,742.5,741.75,741.75,4
20131201|2013-08-13 07:00,13,744.25,744.25,744.25,744.25,1
20131201|2013-08-13 08:30,13,742.75,744,739.75,741,254
20131201|2013-08-13 09:00,13,740.5,741.25,740,740,133
20131201|2013-08-13 09:30,13,740.5,742.5,740,740.5,276
20131201|2013-08-13 10:00,13,741,742.75,741,742.5,40
20131201|2013-08-13 10:30,13,742,743,741.5,742,121
20131201|2013-08-13 11:00,13,741.5,741.5,739.5,740,103
20131201|2013-08-13 11:30,13,740,742,740,742,66
20131201|2013-08-13 12:00,13,741.75,742,737.25,738.75,182
20131201|2013-08-13 12:30,13,738.75,739.25,737,737,191
20131201|2013-08-13 13:00,13,738.25,739.5,737,737.25,507
20131201|2013-08-13 19:00,14,736.25,736.5,736.25,736.5,3
20131201|2013-08-13 20:00,14,736.5,736.5,736.5,736.5,1
20131201|2013-08-13 23:00,14,737,737.5,737,737.5,12
20131201|2013-08-13 23:30,14,737.75,737.75,737.75,737.75,1
20131201|2013-08-14 00:00,14,738,738.25,738,738.25,18
20131201|2013-08-14 01:00,14,738.5,738.5,738.5,738.5,2
20131201|2013-08-14 01:30,14,738,738,737.75,737.75,8
20131201|2013-08-14 02:30,14,737.25,737.5,736.75,737.5,7
20131201|2013-08-14 03:30,14,737,738,737,738,30
20131201|2013-08-14 04:00,14,738,738,738,738,53
20131201|2013-08-14 04:30,14,737.75,738,737.75,738,15
20131201|2013-08-14 05:30,14,737.25,737.25,737,737.25,13
20131201|2013-08-14 06:30,14,737.25,737.25,737.25,737.25,2
20131201|2013-08-14 07:00,14,737.5,737.5,736.75,736.75,55
20131201|2013-08-14 07:30,14,736.75,737.5,736.5,737.5,60
20131201|2013-08-14 08:30,14,736.25,739,736.25,737,166
20131201|2013-08-14 09:00,14,737,737.5,736,736.5,242
20131201|2013-08-14 09:30,14,736,739,735,738,343
20131201|2013-08-14 10:00,14,738,741.25,737.75,738,180
20131201|2013-08-14 10:30,14,738,739,737.5,737.5,89
20131201|2013-08-14 11:00,14,738.5,739,738.5,738.75,25
20131201|2013-08-14 11:30,14,739,740,738.5,739.5,166
20131201|2013-08-14 12:00,14,739.5,741.75,739,739.25,169
20131201|2013-08-14 12:30,14,739,739.75,738.5,738.5,126
20131201|2013-08-14 13:00,14,738.75,741,737.75,739.5,501
20131201|2013-08-14 19:00,15,740.25,741.75,740.25,741.25,27
20131201|2013-08-14 19:30,15,741.25,741.25,740.25,740.25,68
20131201|2013-08-14 20:00,15,740,740.5,740,740.25,45
20131201|2013-08-14 20:30,15,740.25,740.75,740.25,740.75,22
20131201|2013-08-14 22:00,15,740.5,741,740.5,741,11
20131201|2013-08-14 22:30,15,741,741,741,741,21
20131201|2013-08-15 00:30,15,741.75,741.75,741.75,741.75,7
20131201|2013-08-15 01:30,15,742,742,742,742,9
20131201|2013-08-15 02:00,15,742,742.25,742,742.25,9
20131201|2013-08-15 02:30,15,742.75,742.75,742.75,742.75,2
20131201|2013-08-15 03:00,15,743,743.75,743,743.25,9
20131201|2013-08-15 03:30,15,743.25,743.25,743.25,743.25,1
20131201|2013-08-15 04:00,15,743.25,743.25,743,743,14
20131201|2013-08-15 04:30,15,743,743,743,743,20
20131201|2013-08-15 05:00,15,743,743,743,743,9
20131201|2013-08-15 05:30,15,743,743,742.75,743,159
20131201|2013-08-15 06:00,15,743.5,743.5,743.5,743.5,5
20131201|2013-08-15 06:30,15,743.5,744,743.5,744,11
20131201|2013-08-15 07:00,15,743.5,744,743.5,744,5
20131201|2013-08-15 07:30,15,743,744,743,744,6
20131201|2013-08-15 08:30,15,744,746,742,746,338
20131201|2013-08-15 09:00,15,745.25,746.75,744,745,414
20131201|2013-08-15 09:30,15,744.75,749.75,743.5,749,329
20131201|2013-08-15 10:00,15,748.25,748.5,746.25,748.25,398
20131201|2013-08-15 10:30,15,747.5,748.5,746.5,746.75,140
20131201|2013-08-15 11:00,15,747,748.25,746.5,748,128
20131201|2013-08-15 11:30,15,748.25,749.25,748,748,334
20131201|2013-08-15 12:00,15,747.75,747.75,746.25,746.75,344
20131201|2013-08-15 12:30,15,747,747.5,743.75,743.75,163
20131201|2013-08-15 13:00,15,743.75,744.75,740.25,743.5,660
20131201|2013-08-15 19:00,16,741.75,743.5,741.75,743,14
20131201|2013-08-15 19:30,16,744.5,744.5,744.25,744.25,2
20131201|2013-08-15 20:30,16,742.75,742.75,742.75,742.75,2
20131201|2013-08-15 21:00,16,742.75,742.75,742.25,742.5,6
20131201|2013-08-15 22:30,16,742.5,742.5,742.5,742.5,1
20131201|2013-08-15 23:30,16,742.5,742.5,742.5,742.5,1
20131201|2013-08-16 00:00,16,742.25,742.25,742.25,742.25,1
20131201|2013-08-16 01:30,16,742.5,742.5,742.5,742.5,9
20131201|2013-08-16 02:30,16,742.75,743,742.75,743,12
20131201|2013-08-16 03:00,16,742,742,742,742,5
20131201|2013-08-16 04:00,16,743,743,743,743,16
20131201|2013-08-16 04:30,16,742.25,742.25,742.25,742.25,4
20131201|2013-08-16 06:00,16,743.25,743.25,743.25,743.25,9
20131201|2013-08-16 07:00,16,741,742.5,741,742.5,6
20131201|2013-08-16 08:30,16,742.5,742.75,740,741.75,163
20131201|2013-08-16 09:00,16,740.5,742.5,738,738.5,247
20131201|2013-08-16 09:30,16,738.5,739.75,738,739,280
20131201|2013-08-16 10:00,16,738.75,740,738.25,740,147
20131201|2013-08-16 10:30,16,740,740.25,738.75,739.25,206
20131201|2013-08-16 11:00,16,739.25,740.25,739,739.5,138
20131201|2013-08-16 11:30,16,739.5,742,739.5,740.75,113
20131201|2013-08-16 12:00,16,740.75,741,740,740,113
20131201|2013-08-16 12:30,16,739.5,739.75,738.25,738.5,81
20131201|2013-08-16 13:00,16,738.5,740,737,737.5,490
20131201|2013-08-18 19:00,19,739,747,739,742,63
20131201|2013-08-18 19:30,19,742.25,742.25,742,742,6
20131201|2013-08-18 20:00,19,742.25,742.25,741.25,742,5
20131201|2013-08-18 22:00,19,744,744,744,744,7
20131201|2013-08-18 22:30,19,744,744,744,744,1
20131201|2013-08-18 23:30,19,744.75,744.75,744.75,744.75,2
20131201|2013-08-19 00:00,19,745.25,745.5,745.25,745.5,3
20131201|2013-08-19 00:30,19,745.5,745.5,745.5,745.5,1
20131201|2013-08-19 02:00,19,745.5,745.5,745.5,745.5,6
20131201|2013-08-19 02:30,19,745.75,745.75,745.75,745.75,4
20131201|2013-08-19 03:30,19,745.75,745.75,745.75,745.75,8
20131201|2013-08-19 04:00,19,745.75,745.75,744.5,744.5,18
20131201|2013-08-19 04:30,19,744.5,745.5,744.5,745.5,9
20131201|2013-08-19 05:30,19,744.5,744.5,744.5,744.5,1
20131201|2013-08-19 06:00,19,744.5,744.5,744.5,744.5,4
20131201|2013-08-19 06:30,19,744.5,744.75,744.25,744.75,48
20131201|2013-08-19 07:00,19,744.5,744.75,744,744,27
20131201|2013-08-19 07:30,19,744,744.25,744,744.25,2
20131201|2013-08-19 08:30,19,744,749.5,742.25,742.25,263
20131201|2013-08-19 09:00,19,742.75,744.75,742.25,743.25,324
20131201|2013-08-19 09:30,19,743.5,745.5,742.75,744.5,376
20131201|2013-08-19 10:00,19,743.75,746.5,743.75,746,650
20131201|2013-08-19 10:30,19,745.75,746.5,744.75,745,194
20131201|2013-08-19 11:00,19,745.25,745.25,741.25,741.5,141
20131201|2013-08-19 11:30,19,741.5,743,740.75,743,457
20131201|2013-08-19 12:00,19,742.75,744,741.75,744,307
20131201|2013-08-19 12:30,19,743,745.25,743,745,191
20131201|2013-08-19 13:00,19,745.75,747,743.5,744.75,514
20131201|2013-08-19 19:00,20,746,746.75,745.75,746,25
20131201|2013-08-19 19:30,20,747,747,746.75,746.75,3
20131201|2013-08-19 20:00,20,746.5,746.5,746,746.5,13
20131201|2013-08-19 20:30,20,746.5,746.5,746.5,746.5,1
20131201|2013-08-19 21:00,20,746.5,746.5,746.5,746.5,4
20131201|2013-08-19 21:30,20,746.5,746.5,746.5,746.5,8
20131201|2013-08-19 22:00,20,746.5,746.5,746.5,746.5,5
20131201|2013-08-19 22:30,20,746.5,746.5,746.5,746.5,3
20131201|2013-08-19 23:00,20,746,746.75,746,746.75,6
20131201|2013-08-20 00:00,20,746.75,746.75,746.75,746.75,29
20131201|2013-08-20 00:30,20,746.5,746.5,746,746,27
20131201|2013-08-20 02:00,20,746,746,746,746,24
20131201|2013-08-20 03:00,20,745.5,745.5,745.5,745.5,34
20131201|2013-08-20 03:30,20,745.5,745.75,745.25,745.75,12
20131201|2013-08-20 04:00,20,745.75,745.75,745.75,745.75,9
20131201|2013-08-20 04:30,20,745.75,745.75,745.75,745.75,2
20131201|2013-08-20 05:00,20,746,746,745.75,745.75,10
20131201|2013-08-20 05:30,20,745.75,745.75,745.75,745.75,8
20131201|2013-08-20 06:00,20,745.75,745.75,745.5,745.75,31
20131201|2013-08-20 06:30,20,745.75,745.75,745.75,745.75,62
20131201|2013-08-20 07:00,20,745.75,745.75,745.25,745.5,30
20131201|2013-08-20 07:30,20,745.25,745.25,744.75,744.75,97
20131201|2013-08-20 08:30,20,744.5,745,743.5,743.5,219
20131201|2013-08-20 09:00,20,743.25,745,741.75,742.5,143
20131201|2013-08-20 09:30,20,742.25,746.5,742.25,745,624
20131201|2013-08-20 10:00,20,745,746.75,744,746.5,367
20131201|2013-08-20 10:30,20,746.5,746.75,744.25,744.5,306
20131201|2013-08-20 11:00,20,744.5,745.75,744,744,301
20131201|2013-08-20 11:30,20,744.75,746.25,744.25,746.25,197
20131201|2013-08-20 12:00,20,745.25,745.5,744.25,745.25,153
20131201|2013-08-20 12:30,20,745.25,745.5,743.75,743.75,164
20131201|2013-08-20 13:00,20,743.75,744.25,737,739,622
20131201|2013-08-20 19:00,21,738.5,740,738.5,739,28
20131201|2013-08-20 19:30,21,739.5,739.5,739.5,739.5,2
20131201|2013-08-20 20:30,21,738.25,739,738.25,738.5,4
20131201|2013-08-20 21:00,21,738.25,738.25,738,738.25,14
20131201|2013-08-20 21:30,21,738.25,738.25,738.25,738.25,100
20131201|2013-08-20 22:30,21,737.25,737.25,737,737,42
20131201|2013-08-20 23:30,21,737,737.25,736.75,737,8
20131201|2013-08-21 02:00,21,739.25,739.25,739.25,739.25,4
20131201|2013-08-21 03:30,21,737.75,738,737.75,738,5
20131201|2013-08-21 04:00,21,738,738,737.5,737.5,8
20131201|2013-08-21 04:30,21,737.75,739.25,737.75,739.25,13
20131201|2013-08-21 05:00,21,739.5,740.25,739.5,740.25,11
20131201|2013-08-21 05:30,21,740.5,741.5,740,740.75,15
20131201|2013-08-21 06:00,21,740.25,740.75,740.25,740.75,7
20131201|2013-08-21 06:30,21,740.75,742.75,740.75,742,122
20131201|2013-08-21 07:00,21,741.25,741.75,739.75,739.75,40
20131201|2013-08-21 07:30,21,739.5,740.25,739.5,740.25,12
20131201|2013-08-21 08:30,21,739.5,747,738.75,739.25,390
20131201|2013-08-21 09:00,21,739.25,740.5,736.75,737.25,1111
20131201|2013-08-21 09:30,21,737,738.75,736,738,414
20131201|2013-08-21 10:00,21,738,738,736,736.5,699
20131201|2013-08-21 10:30,21,736.5,737.75,736,737,259
20131201|2013-08-21 11:00,21,737.25,737.25,735.25,735.25,275
20131201|2013-08-21 11:30,21,735.25,736.25,735.25,735.5,324
20131201|2013-08-21 12:00,21,735.75,736,735,736,393
20131201|2013-08-21 12:30,21,736,737.75,736,736.5,169
20131201|2013-08-21 13:00,21,736,736.5,735.5,736.5,391
20131201|2013-08-21 19:00,22,735.5,735.75,734.75,734.75,43
20131201|2013-08-21 19:30,22,735,735,735,735,34
20131201|2013-08-21 20:00,22,735.25,735.25,735.25,735.25,1
20131201|2013-08-21 21:00,22,735,736.5,735,736,165
20131201|2013-08-21 21:30,22,735,735,735,735,12
20131201|2013-08-21 22:00,22,735,735,735,735,3
20131201|2013-08-21 23:00,22,734.25,736.5,733.25,736.5,26
20131201|2013-08-21 23:30,22,736.5,736.5,736.5,736.5,8
20131201|2013-08-22 02:00,22,735.5,735.5,735.5,735.5,2
20131201|2013-08-22 02:30,22,735.75,736,735.75,736,2
20131201|2013-08-22 03:00,22,735,735,733,733,26
20131201|2013-08-22 03:30,22,733.5,734,733.5,734,12
20131201|2013-08-22 04:00,22,733.5,733.75,733,733.25,20
20131201|2013-08-22 04:30,22,733.25,733.25,732.75,732.75,130
20131201|2013-08-22 05:00,22,732.75,733,732.75,733,26
20131201|2013-08-22 05:30,22,732.5,732.75,732.5,732.75,7
20131201|2013-08-22 06:00,22,732.75,732.75,732.5,732.5,8
20131201|2013-08-22 06:30,22,732.5,732.75,732.5,732.75,18
20131201|2013-08-22 07:00,22,732.5,733,732.25,732.25,33
20131201|2013-08-22 07:30,22,732.5,732.5,732.5,732.5,6
20131201|2013-08-22 08:30,22,732.25,733.75,731.25,731.25,756
20131201|2013-08-22 09:00,22,731.5,733,731.5,731.75,471
20131201|2013-08-22 09:30,22,732,734,731.5,731.75,283
20131201|2013-08-22 10:00,22,731.75,732,730.25,730.75,530
20131201|2013-08-22 10:30,22,730.75,732.25,730.25,730.25,289
20131201|2013-08-22 11:00,22,730.25,730.5,729.25,729.75,256
20131201|2013-08-22 11:30,22,730,730.25,729.5,729.75,103
20131201|2013-08-22 12:00,22,729.75,731.25,728.5,728.5,353
20131201|2013-08-22 12:30,22,728.5,728.75,727.25,727.5,241
20131201|2013-08-22 13:00,22,727.5,727.5,725,726,561
20131201|2013-08-22 19:00,23,725.25,725.25,725,725,13
20131201|2013-08-22 19:30,23,725,725,725,725,2
20131201|2013-08-22 20:30,23,725,725,725,725,1
20131201|2013-08-22 22:00,23,725.5,726.5,725.5,726.5,33
20131201|2013-08-22 23:00,23,725.5,725.5,725,725,8
20131201|2013-08-23 01:30,23,725.5,726.5,725.5,726.5,5
20131201|2013-08-23 02:00,23,726,726.25,726,726.25,18
20131201|2013-08-23 03:00,23,726.25,726.25,726.25,726.25,22
20131201|2013-08-23 03:30,23,726.25,726.5,726.25,726.5,33
20131201|2013-08-23 04:00,23,727,727,725.5,725.5,7
20131201|2013-08-23 04:30,23,725,725,725,725,1
20131201|2013-08-23 05:00,23,725.25,725.5,725.25,725.5,4
20131201|2013-08-23 05:30,23,726.25,727,726,727,8
20131201|2013-08-23 06:00,23,726.25,726.25,726,726,2
20131201|2013-08-23 06:30,23,726.25,726.5,726.25,726.5,2
20131201|2013-08-23 07:00,23,726.75,727.5,726.75,727.5,11
20131201|2013-08-23 08:30,23,727.25,729.25,726.5,729,517
20131201|2013-08-23 09:00,23,728.5,729,726.5,727,81
20131201|2013-08-23 09:30,23,727.25,727.5,725.25,725.75,207
20131201|2013-08-23 10:00,23,725.25,726,724.25,724.5,366
20131201|2013-08-23 10:30,23,725,725.25,724,724.5,247
20131201|2013-08-23 11:00,23,724.25,725.5,723.75,724.75,269
20131201|2013-08-23 11:30,23,724.75,727,724.25,726.25,440
20131201|2013-08-23 12:00,23,726.25,727,726,726.75,171
20131201|2013-08-23 12:30,23,726.5,726.75,725.75,726.25,307
20131201|2013-08-23 13:00,23,725.5,726.75,723.25,725,713
20131201|2013-08-25 19:00,26,727.5,732.5,727.5,730,223
20131201|2013-08-25 19:30,26,729.75,731,729,729.75,33
20131201|2013-08-25 20:00,26,730,731.5,729.75,731.5,19
20131201|2013-08-25 20:30,26,731.75,732,731.75,732,6
20131201|2013-08-25 21:00,26,733,734,733,733.25,23
20131201|2013-08-25 21:30,26,733,733.25,733,733.25,3
20131201|2013-08-25 22:30,26,732,735.25,732,735.25,11
20131201|2013-08-25 23:00,26,734.5,734.5,732.5,733.5,10
20131201|2013-08-25 23:30,26,730.75,731.25,730,731.25,6
20131201|2013-08-26 00:00,26,733,733,733,733,1
20131201|2013-08-26 01:00,26,735.75,737.25,735.75,737.25,7
20131201|2013-08-26 02:00,26,735.25,735.25,735.25,735.25,4
20131201|2013-08-26 02:30,26,733.25,733.25,733.25,733.25,21
20131201|2013-08-26 03:00,26,733.25,733.75,733,733.75,23
20131201|2013-08-26 03:30,26,733.25,733.25,733,733,36
20131201|2013-08-26 04:00,26,733,733.25,732.25,732.25,73
20131201|2013-08-26 04:30,26,731,731,731,731,1
20131201|2013-08-26 05:00,26,730.75,733.25,730.75,733.25,145
20131201|2013-08-26 05:30,26,733.25,733.25,733,733.25,29
20131201|2013-08-26 06:00,26,733,733,733,733,15
20131201|2013-08-26 06:30,26,733,733,732,732,10
20131201|2013-08-26 07:00,26,732,734,732,733.5,20
20131201|2013-08-26 07:30,26,735,735,735,735,1
20131201|2013-08-26 08:30,26,735,739.25,732.25,732.25,505
20131201|2013-08-26 09:00,26,732,733.25,731,732,207
20131201|2013-08-26 09:30,26,732.75,744.25,732.75,740,642
20131201|2013-08-26 10:00,26,739.5,742,738.75,740.75,428
20131201|2013-08-26 10:30,26,740.75,742,739.75,741.25,244
20131201|2013-08-26 11:00,26,741.5,741.75,740.75,741.25,111
20131201|2013-08-26 11:30,26,741,748,741,744.25,483
20131201|2013-08-26 12:00,26,744.25,746,742.25,742.5,190
20131201|2013-08-26 12:30,26,743.5,744,740.5,741.75,315
20131201|2013-08-26 13:00,26,740,741,735,735,623
20131201|2013-08-26 19:00,27,737,737,736,736.25,30
20131201|2013-08-26 19:30,27,736,736,736,736,7
20131201|2013-08-26 20:00,27,736,736,735.5,735.5,28
20131201|2013-08-26 20:30,27,735.5,737,735.5,737,16
20131201|2013-08-26 22:00,27,737.25,737.25,737.25,737.25,8
20131201|2013-08-26 22:30,27,737.25,737.75,737.25,737.75,3
20131201|2013-08-26 23:00,27,738,738,738,738,3
20131201|2013-08-26 23:30,27,738.25,738.75,738.25,738.75,4
20131201|2013-08-27 00:00,27,739,739,739,739,10
20131201|2013-08-27 00:30,27,739,739.25,739,739.25,3
20131201|2013-08-27 01:00,27,738.75,738.75,738.75,738.75,1
20131201|2013-08-27 01:30,27,738.5,738.5,738.5,738.5,1
20131201|2013-08-27 02:00,27,738.5,738.5,738.5,738.5,4
20131201|2013-08-27 02:30,27,738.5,738.5,738.25,738.5,9
20131201|2013-08-27 03:00,27,738.25,738.25,737.75,737.75,17
20131201|2013-08-27 03:30,27,739,739.5,739,739,29
20131201|2013-08-27 05:00,27,739.5,739.5,739,739,4
20131201|2013-08-27 05:30,27,739,739,739,739,3
20131201|2013-08-27 06:00,27,739,739,738.5,738.5,4
20131201|2013-08-27 06:30,27,739.75,740,739.75,740,3
20131201|2013-08-27 07:00,27,740.25,741.25,740.25,741.25,12
20131201|2013-08-27 07:30,27,741.25,741.25,741.25,741.25,7
20131201|2013-08-27 08:30,27,740,742,737,739.75,289
20131201|2013-08-27 09:00,27,740,740.75,736.5,736.75,273
20131201|2013-08-27 09:30,27,737.25,740,736,737.75,119
20131201|2013-08-27 10:00,27,737.75,740.5,737,740,114
20131201|2013-08-27 10:30,27,740.25,741.75,739.5,740.5,157
20131201|2013-08-27 11:00,27,740.5,742,740,742,195
20131201|2013-08-27 11:30,27,742.5,742.5,740,740.25,118
20131201|2013-08-27 12:00,27,740,740.75,740,740,191
20131201|2013-08-27 12:30,27,740.5,741,738.75,739.25,259
20131201|2013-08-27 13:00,27,739.25,739.25,736.25,736.75,343
20131201|2013-08-27 19:00,28,736.75,738,736.25,738,198
20131201|2013-08-27 19:30,28,738,738,738,738,2
20131201|2013-08-27 20:30,28,739,740,739,740,3
20131201|2013-08-27 21:00,28,739.25,740,739.25,739.25,13
20131201|2013-08-27 21:30,28,739.75,739.75,739.75,739.75,2
20131201|2013-08-27 22:00,28,739.75,739.75,739.75,739.75,2
20131201|2013-08-27 22:30,28,740.25,741.75,740.25,741.75,18
20131201|2013-08-28 00:00,28,741,741.5,740.5,741.5,23
20131201|2013-08-28 00:30,28,741,741.5,739.75,741.5,13
20131201|2013-08-28 01:00,28,740,740,737.75,737.75,25
20131201|2013-08-28 02:00,28,737.75,737.75,737.75,737.75,2
20131201|2013-08-28 02:30,28,737.75,737.75,737.75,737.75,6
20131201|2013-08-28 03:00,28,741.25,741.25,741.25,741.25,1
20131201|2013-08-28 03:30,28,741.25,741.25,741.25,741.25,1
20131201|2013-08-28 04:00,28,741.75,742,741.75,742,11
20131201|2013-08-28 04:30,28,741.5,741.5,741.5,741.5,3
20131201|2013-08-28 05:00,28,741.5,742,741.5,741.5,49
20131201|2013-08-28 05:30,28,741.75,742.25,741.5,742.25,6
20131201|2013-08-28 06:00,28,742.25,743,742.25,743,7
20131201|2013-08-28 06:30,28,742.5,744.5,742.25,742.75,99
20131201|2013-08-28 07:00,28,742.25,742.75,740.5,740.75,110
20131201|2013-08-28 07:30,28,740.5,740.5,739,739,39
20131201|2013-08-28 08:30,28,740,742.25,739,741,616
20131201|2013-08-28 09:00,28,741,742.25,741,741,419
20131201|2013-08-28 09:30,28,741.25,743.5,741.25,742.75,412
20131201|2013-08-28 10:00,28,742.75,746.25,742.5,745,560
20131201|2013-08-28 10:30,28,744.25,745.25,741.25,741.25,265
20131201|2013-08-28 11:00,28,741.5,743,741.25,742.5,144
20131201|2013-08-28 11:30,28,742,743,741.75,742.5,113
20131201|2013-08-28 12:00,28,742.5,743,741.25,741.75,315
20131201|2013-08-28 12:30,28,742.25,743.25,740.75,741.75,388
20131201|2013-08-28 13:00,28,741.75,743,738.5,741,554
20131201|2013-08-28 19:00,29,740.75,741,740,741,69
20131201|2013-08-28 19:30,29,741,741,741,741,1
20131201|2013-08-28 20:00,29,741,741,739.75,739.75,4
20131201|2013-08-28 20:30,29,739.75,740.75,739.75,740.75,4
20131201|2013-08-28 21:00,29,739.75,740.75,739.75,740.75,4
20131201|2013-08-28 21:30,29,740.75,741,740.75,741,6
20131201|2013-08-28 22:00,29,741,741.25,740,740,30
20131201|2013-08-28 22:30,29,740.25,740.25,739.75,739.75,4
20131201|2013-08-29 01:00,29,739,740.75,738.75,740.75,10
20131201|2013-08-29 01:30,29,740,741,740,741,2
20131201|2013-08-29 02:30,29,740.5,740.5,740.5,740.5,1
20131201|2013-08-29 03:00,29,741,741,740.5,740.5,10
20131201|2013-08-29 03:30,29,739,739,739,739,2
20131201|2013-08-29 04:00,29,739,739,739,739,32
20131201|2013-08-29 04:30,29,739.5,739.5,739.5,739.5,1
20131201|2013-08-29 05:00,29,739,740.5,738.25,738.5,38
20131201|2013-08-29 06:30,29,738.75,738.75,738.5,738.5,6
20131201|2013-08-29 07:00,29,739,739.25,739,739.25,2
20131201|2013-08-29 07:30,29,738.25,738.75,738,738.75,52
20131201|2013-08-29 08:30,29,738.5,739.75,736.75,737.5,354
20131201|2013-08-29 09:00,29,737.5,740.5,736.5,737,321
20131201|2013-08-29 09:30,29,737,737.5,735.25,735.75,363
20131201|2013-08-29 10:00,29,736,736.75,735.25,735.5,306
20131201|2013-08-29 10:30,29,735.5,735.75,733.75,734.25,175
20131201|2013-08-29 11:00,29,734.75,734.75,733.75,734.75,199
20131201|2013-08-29 11:30,29,734.75,736,734.5,736,306
20131201|2013-08-29 12:00,29,736,736,734.25,734.5,556
20131201|2013-08-29 12:30,29,734.25,735.25,733.75,734.5,557
20131201|2013-08-29 13:00,29,734.5,734.5,732.75,733.75,398
20131201|2013-08-29 19:00,30,733,733.5,733,733.5,75
20131201|2013-08-29 19:30,30,733.25,733.25,733.25,733.25,4
20131201|2013-08-29 20:00,30,733.25,733.5,733.25,733.5,62
20131201|2013-08-29 20:30,30,733,733.75,733,733.75,16
20131201|2013-08-29 21:00,30,733.75,734,733.75,734,8
20131201|2013-08-29 22:00,30,733,733,733,733,1
20131201|2013-08-29 23:00,30,733,733,733,733,13
20131201|2013-08-30 00:30,30,733,733,733,733,1
20131201|2013-08-30 01:00,30,733,733,733,733,16
20131201|2013-08-30 01:30,30,733,733,733,733,8
20131201|2013-08-30 02:00,30,733,733,733,733,48
20131201|2013-08-30 03:00,30,734.75,735,734.75,735,5
20131201|2013-08-30 03:30,30,732.5,733.5,732.5,732.75,8
20131201|2013-08-30 05:30,30,732,733,732,733,27
20131201|2013-08-30 06:30,30,733,733,733,733,1
20131201|2013-08-30 07:00,30,733.5,733.75,733.5,733.5,10
20131201|2013-08-30 07:30,30,733.5,734.75,733.5,734.75,9
20131201|2013-08-30 08:30,30,734,735,732,732.25,243
20131201|2013-08-30 09:00,30,733,733.5,732,733,70
20131201|2013-08-30 09:30,30,733.5,734.25,732.25,732.25,174
20131201|2013-08-30 10:00,30,732.5,733,731,732,220
20131201|2013-08-30 10:30,30,732,732.75,731.75,732.75,138
20131201|2013-08-30 11:00,30,732.25,732.75,732,732.25,203
20131201|2013-08-30 11:30,30,732.25,733,731.75,732,194
20131201|2013-08-30 12:00,30,731.75,732.5,731.5,732,324
20131201|2013-08-30 12:30,30,732,735,730.5,730.5,416
20131201|2013-08-30 13:00,30,730.25,732,728.25,728.5,648
20131201|2013-09-02 19:00,3,738,739,731,736.25,234
20131201|2013-09-02 19:30,3,736,738,734.5,734.5,43
20131201|2013-09-02 20:30,3,732.75,732.75,730,730,23
20131201|2013-09-02 21:00,3,730,730.75,730,730.75,7
20131201|2013-09-02 22:30,3,731,731,731,731,2
20131201|2013-09-02 23:00,3,731,731,731,731,3
20131201|2013-09-02 23:30,3,731,731,731,731,1
20131201|2013-09-03 02:30,3,732.75,732.75,732.75,732.75,55
20131201|2013-09-03 03:00,3,733.5,733.5,733,733,13
20131201|2013-09-03 03:30,3,733,733,731.75,731.75,28
20131201|2013-09-03 04:00,3,732.5,732.5,732.5,732.5,1
20131201|2013-09-03 05:00,3,732.75,732.75,732,732,5
20131201|2013-09-03 05:30,3,732.25,732.25,732.25,732.25,66
20131201|2013-09-03 06:00,3,733.5,733.5,733.5,733.5,3
20131201|2013-09-03 06:30,3,734,734.25,734,734.25,14
20131201|2013-09-03 07:00,3,734,734.25,733.5,734.25,27
20131201|2013-09-03 07:30,3,734.25,734.5,734.25,734.5,3
20131201|2013-09-03 08:30,3,734,740,731.25,732.25,426
20131201|2013-09-03 09:00,3,732.25,734.25,730,730.5,281
20131201|2013-09-03 09:30,3,730.5,730.75,724.5,725,586
20131201|2013-09-03 10:00,3,725.25,726.5,724,725.75,174
20131201|2013-09-03 10:30,3,726,726.5,725,725.5,134
20131201|2013-09-03 11:00,3,726,726,725,725,269
20131201|2013-09-03 11:30,3,725,725.75,724.5,725,93
20131201|2013-09-03 12:00,3,725,726.75,725,725.5,180
20131201|2013-09-03 12:30,3,725.5,726.75,725,725.5,125
20131201|2013-09-03 13:00,3,725.75,726,723.5,725.25,407
20131201|2013-09-03 19:00,4,724,724,722.5,723,86
20131201|2013-09-03 19:30,4,723,724,723,724,18
20131201|2013-09-03 20:00,4,722.5,722.5,722.25,722.25,6
20131201|2013-09-03 20:30,4,723,723.75,723,723.75,13
20131201|2013-09-03 21:30,4,723.75,723.75,723.75,723.75,1
20131201|2013-09-03 22:00,4,722.75,724,722.75,724,50
20131201|2013-09-03 22:30,4,723.25,723.25,723.25,723.25,1
20131201|2013-09-03 23:00,4,724,724,724,724,4
20131201|2013-09-03 23:30,4,723,723,723,723,3
20131201|2013-09-04 00:00,4,724,724.5,724,724.5,4
20131201|2013-09-04 00:30,4,724.75,724.75,724.75,724.75,2
20131201|2013-09-04 01:00,4,723.25,723.25,723,723,18
20131201|2013-09-04 02:30,4,723.75,724,723.75,724,4
20131201|2013-09-04 03:00,4,724.5,724.5,724.5,724.5,1
20131201|2013-09-04 03:30,4,723.5,723.5,723.5,723.5,1
20131201|2013-09-04 05:30,4,723,723,723,723,4
20131201|2013-09-04 06:00,4,722.5,722.5,722,722.25,13
20131201|2013-09-04 07:00,4,722.25,722.5,722.25,722.25,7
20131201|2013-09-04 07:30,4,722.25,722.25,721.5,722,39
20131201|2013-09-04 08:30,4,722,727,722,723,611
20131201|2013-09-04 09:00,4,723.25,723.5,721.5,722,234
20131201|2013-09-04 09:30,4,722,723,720.75,721.75,317
20131201|2013-09-04 10:00,4,721.25,721.25,719.5,720,526
20131201|2013-09-04 10:30,4,719.5,720,718.75,720,198
20131201|2013-09-04 11:00,4,719.25,721.25,719.25,720.75,309
20131201|2013-09-04 11:30,4,720.75,721.25,720,720.5,152
20131201|2013-09-04 12:00,4,721,721,719,719.75,139
20131201|2013-09-04 12:30,4,719.75,721.25,719.75,720,134
20131201|2013-09-04 13:00,4,720,723.5,719.75,722.5,639
20131201|2013-09-04 19:00,5,723,723.5,721.25,721.25,205
20131201|2013-09-04 19:30,5,720.75,721.25,720.75,720.75,10
20131201|2013-09-04 21:30,5,722.5,723,722.5,723,4
20131201|2013-09-05 02:00,5,723.25,723.75,723.25,723.75,11
20131201|2013-09-05 03:30,5,722.5,722.5,722.5,722.5,1
20131201|2013-09-05 04:00,5,722.5,723,722.5,722.75,8
20131201|2013-09-05 04:30,5,723,723,723,723,2
20131201|2013-09-05 05:00,5,723,723.75,723,723.75,9
20131201|2013-09-05 05:30,5,724,724,724,724,4
20131201|2013-09-05 06:00,5,724,724,724,724,3
20131201|2013-09-05 06:30,5,723.5,723.5,723,723,12
20131201|2013-09-05 07:00,5,723,723,722,722.25,65
20131201|2013-09-05 07:30,5,722.25,722.25,721,721,58
20131201|2013-09-05 08:30,5,720.75,721,718.5,719.25,472
20131201|2013-09-05 09:00,5,718.5,719,716.75,717.5,549
20131201|2013-09-05 09:30,5,717,717,715,715.75,606
20131201|2013-09-05 10:00,5,716,716.25,714.75,715,212
20131201|2013-09-05 10:30,5,715,715,714.25,714.5,185
20131201|2013-09-05 11:00,5,715,717,715,715.25,373
20131201|2013-09-05 11:30,5,715,715.5,713,713,195
20131201|2013-09-05 12:00,5,713.5,714,713,713.25,189
20131201|2013-09-05 12:30,5,713,713.75,711.75,712.5,109
20131201|2013-09-05 13:00,5,712.25,713.25,710,710.75,564
20131201|2013-09-05 19:00,6,711,711,710,710.5,50
20131201|2013-09-05 19:30,6,710.5,711,710.25,711,21
20131201|2013-09-05 20:00,6,710.5,710.5,710.5,710.5,1
20131201|2013-09-05 21:30,6,711,711,711,711,22
20131201|2013-09-05 22:30,6,711,711.5,711,711.25,33
20131201|2013-09-05 23:00,6,711.5,711.75,711.25,711.75,10
20131201|2013-09-05 23:30,6,712,712,712,712,10
20131201|2013-09-06 01:00,6,712,713.5,712,713.5,43
20131201|2013-09-06 01:30,6,713.75,714.5,713.75,714.5,38
20131201|2013-09-06 02:00,6,714.75,715,714.75,715,21
20131201|2013-09-06 02:30,6,715.25,715.25,715,715,3
20131201|2013-09-06 03:00,6,715,715.75,714.75,715.75,10
20131201|2013-09-06 03:30,6,714.5,714.5,714.5,714.5,1
20131201|2013-09-06 04:00,6,715,715,715,715,10
20131201|2013-09-06 04:30,6,714.75,714.75,714.75,714.75,4
20131201|2013-09-06 06:30,6,715.5,715.5,715.5,715.5,10
20131201|2013-09-06 07:00,6,715,715,715,715,4
20131201|2013-09-06 07:30,6,715,715,713.75,713.75,30
20131201|2013-09-06 08:30,6,713,714.5,711,711.75,474
20131201|2013-09-06 09:00,6,711,716.75,711,713.25,478
20131201|2013-09-06 09:30,6,713.25,715.5,711.25,714,340
20131201|2013-09-06 10:00,6,713.75,715,713.5,713.5,152
20131201|2013-09-06 10:30,6,713.5,714,711,713,464
20131201|2013-09-06 11:00,6,712.5,713,711.5,712.25,170
20131201|2013-09-06 11:30,6,712.25,718,712,717.5,527
20131201|2013-09-06 12:00,6,717,721.75,716.25,718.25,458
20131201|2013-09-06 12:30,6,719,719.5,715.5,716.5,158
20131201|2013-09-06 13:00,6,716.25,716.25,711,714,887
20131201|2013-09-08 19:00,9,712.5,716.25,712.5,714.5,100
20131201|2013-09-08 19:30,9,715,715,712.5,712.5,2
20131201|2013-09-08 20:00,9,712.5,712.5,712,712,10
20131201|2013-09-08 20:30,9,711.75,711.75,711.75,711.75,1
20131201|2013-09-08 21:00,9,712,712,711.75,711.75,3
20131201|2013-09-08 21:30,9,711.75,711.75,711.75,711.75,1
20131201|2013-09-08 22:00,9,711.75,711.75,711.75,711.75,3
20131201|2013-09-08 23:00,9,712,712,712,712,1
20131201|2013-09-08 23:30,9,712,712,712,712,4
20131201|2013-09-09 00:00,9,711.5,711.5,711,711,5
20131201|2013-09-09 01:00,9,711.75,711.75,711.75,711.75,1
20131201|2013-09-09 01:30,9,712,712,712,712,12
20131201|2013-09-09 02:00,9,712,712,712,712,1
20131201|2013-09-09 02:30,9,711,711,711,711,2
20131201|2013-09-09 03:00,9,711,711,711,711,2
20131201|2013-09-09 03:30,9,712,712,710,711.75,24
20131201|2013-09-09 04:00,9,711.75,711.75,710.75,710.75,2
20131201|2013-09-09 04:30,9,710.5,710.5,710,710,27
20131201|2013-09-09 06:00,9,710.25,710.25,710,710.25,6
20131201|2013-09-09 06:30,9,710,710,710,710,2
20131201|2013-09-09 07:00,9,710,710,709.25,710,52
20131201|2013-09-09 07:30,9,710,710,709,709,52
20131201|2013-09-09 08:30,9,709.5,712.5,708.5,712,428
20131201|2013-09-09 09:00,9,712,712,711,711.75,114
20131201|2013-09-09 09:30,9,711.25,711.25,706.75,707.75,326
20131201|2013-09-09 10:00,9,708,708.75,707,707,206
20131201|2013-09-09 10:30,9,707,708.5,706.5,706.5,198
20131201|2013-09-09 11:00,9,707.5,708.5,706.75,708,168
20131201|2013-09-09 11:30,9,708.25,708.75,706.75,706.75,411
20131201|2013-09-09 12:00,9,707.5,707.75,706.5,707,150
20131201|2013-09-09 12:30,9,707,707.5,705.25,705.5,361
20131201|2013-09-09 13:00,9,705.25,706,701.25,703.75,569
20131201|2013-09-09 19:00,10,703,705.75,703,704.75,61
20131201|2013-09-09 19:30,10,704.25,705,703.5,703.5,13
20131201|2013-09-09 20:00,10,703.5,704.5,703.5,704.5,43
20131201|2013-09-09 20:30,10,704.5,704.5,704.5,704.5,9
20131201|2013-09-09 21:00,10,704.5,704.5,704.5,704.5,4
20131201|2013-09-09 21:30,10,704.5,704.5,704,704,56
20131201|2013-09-09 22:00,10,704,704,702.75,703.25,52
20131201|2013-09-09 23:00,10,703.25,703.25,703.25,703.25,1
20131201|2013-09-10 00:30,10,704,704,704,704,1
20131201|2013-09-10 02:00,10,704.25,704.25,704.25,704.25,6
20131201|2013-09-10 02:30,10,704.25,704.25,704.25,704.25,1
20131201|2013-09-10 03:00,10,704,704.5,704,704.25,6
20131201|2013-09-10 03:30,10,704.25,704.5,704,704,30
20131201|2013-09-10 05:30,10,704,704,704,704,5
20131201|2013-09-10 06:00,10,703,703.5,703,703.5,9
20131201|2013-09-10 06:30,10,703.5,703.5,703,703,2
20131201|2013-09-10 07:00,10,703,703.5,703,703.5,5
20131201|2013-09-10 07:30,10,703,703,703,703,1
20131201|2013-09-10 08:30,10,704.25,705.75,703,705.75,396
20131201|2013-09-10 09:00,10,705.5,706.75,705,705.5,177
20131201|2013-09-10 09:30,10,705.75,708.75,705.5,707,349
20131201|2013-09-10 10:00,10,706.5,708,706,706.75,387
20131201|2013-09-10 10:30,10,706.25,707.5,705.5,707,208
20131201|2013-09-10 11:00,10,706.75,707.25,705.75,705.75,174
20131201|2013-09-10 11:30,10,705.75,707,705.25,706,223
20131201|2013-09-10 12:00,10,706.5,706.75,705.25,705.75,227
20131201|2013-09-10 12:30,10,706,706,705,705.5,179
20131201|2013-09-10 13:00,10,705.5,706.5,703.5,706.5,571
20131201|2013-09-10 19:00,11,705.75,706.75,705.75,706.25,67
20131201|2013-09-10 19:30,11,706.25,706.25,706.25,706.25,11
20131201|2013-09-10 20:00,11,706.25,707.25,706.25,707.25,18
20131201|2013-09-10 20:30,11,707,707,706.75,706.75,15
20131201|2013-09-10 21:00,11,706.5,706.5,706.5,706.5,3
20131201|2013-09-10 22:00,11,706.5,706.5,706.5,706.5,11
20131201|2013-09-10 22:30,11,706.5,706.5,706.5,706.5,1
20131201|2013-09-11 01:30,11,707.5,707.75,707.5,707.75,6
20131201|2013-09-11 02:30,11,708,708,708,708,5
20131201|2013-09-11 03:30,11,708,708,708,708,1
20131201|2013-09-11 04:00,11,708,708,708,708,1
20131201|2013-09-11 04:30,11,707.75,708,707.75,708,6
20131201|2013-09-11 05:00,11,708,708,708,708,9
20131201|2013-09-11 05:30,11,708.25,709.25,708.25,709.25,20
20131201|2013-09-11 06:00,11,709,709,708.25,708.25,2
20131201|2013-09-11 07:00,11,707.5,708.5,706.75,707.25,20
20131201|2013-09-11 07:30,11,707.5,707.5,706.75,706.75,5
20131201|2013-09-11 08:30,11,704.75,709.5,704.75,707.75,245
20131201|2013-09-11 09:00,11,708,709.75,708,709.5,232
20131201|2013-09-11 09:30,11,709.25,709.25,706.25,707.75,287
20131201|2013-09-11 10:00,11,706.75,708.75,706.75,708.5,115
20131201|2013-09-11 10:30,11,708.5,708.75,707.75,708.5,160
20131201|2013-09-11 11:00,11,708.5,708.75,706.25,708.25,162
20131201|2013-09-11 11:30,11,708.25,710,708.25,710,150
20131201|2013-09-11 12:00,11,709.75,712,709.25,709.75,313
20131201|2013-09-11 12:30,11,709.75,710,706.25,707.75,192
20131201|2013-09-11 13:00,11,706.75,711,706.75,707.75,552
20131201|2013-09-11 19:00,12,710,710,708.5,708.75,53
20131201|2013-09-11 19:30,12,708.75,708.75,708.75,708.75,16
20131201|2013-09-11 20:30,12,708.75,708.75,708.75,708.75,13
20131201|2013-09-11 21:00,12,708.75,708.75,708.75,708.75,2
20131201|2013-09-11 21:30,12,708.75,708.75,708.75,708.75,1
20131201|2013-09-11 22:00,12,708.75,708.75,708.75,708.75,2
20131201|2013-09-11 22:30,12,709,709,709,709,1
20131201|2013-09-11 23:00,12,708.75,709,708.75,709,5
20131201|2013-09-11 23:30,12,708.75,708.75,708.75,708.75,1
20131201|2013-09-12 00:30,12,708.75,708.75,708.75,708.75,1
20131201|2013-09-12 01:30,12,708.75,708.75,708.5,708.5,3
20131201|2013-09-12 02:00,12,708.75,709.5,708.75,709.5,13
20131201|2013-09-12 02:30,12,709,709.5,709,709.5,3
20131201|2013-09-12 03:00,12,709.5,710,709.5,710,33
20131201|2013-09-12 03:30,12,710,710,709.75,710,127
20131201|2013-09-12 04:00,12,710,710.25,710,710.25,21
20131201|2013-09-12 04:30,12,710,710.25,710,710.25,14
20131201|2013-09-12 05:00,12,710.25,710.5,710.25,710.5,11
20131201|2013-09-12 05:30,12,710.5,711,709.75,711,33
20131201|2013-09-12 06:00,12,711,712,711,711,19
20131201|2013-09-12 06:30,12,711,711,711,711,1
20131201|2013-09-12 07:00,12,711.75,711.75,711,711,11
20131201|2013-09-12 07:30,12,711,711.75,711,711.75,8
20131201|2013-09-12 08:30,12,710.25,713,710,712.5,368
20131201|2013-09-12 09:00,12,712.5,713.5,710,710,238
20131201|2013-09-12 09:30,12,710.25,710.75,707,707,206
20131201|2013-09-12 10:00,12,707.25,708.5,707,707.75,151
20131201|2013-09-12 10:30,12,707.5,710,706.75,708.5,240
20131201|2013-09-12 11:00,12,707.75,708.75,705.25,706,462
20131201|2013-09-12 11:30,12,706,708.5,705.25,708,283
20131201|2013-09-12 12:00,12,708.25,711.25,708,708.75,273
20131201|2013-09-12 12:30,12,709,709.25,708.5,709,93
20131201|2013-09-12 13:00,12,709.25,716,709.25,711.75,920
20131201|2013-09-12 19:00,13,714,714.5,713.5,713.5,44
20131201|2013-09-12 19:30,13,713.5,713.5,713.5,713.5,6
20131201|2013-09-12 20:00,13,713,714.25,713,714.25,56
20131201|2013-09-12 20:30,13,713.25,713.25,712.5,712.5,29
20131201|2013-09-12 21:00,13,712.5,712.75,712.5,712.5,25
20131201|2013-09-12 21:30,13,712.5,712.5,712.5,712.5,1
20131201|2013-09-12 22:00,13,712.25,712.25,712.25,712.25,1
20131201|2013-09-12 22:30,13,712.25,712.25,712.25,712.25,1
20131201|2013-09-12 23:00,13,712.25,712.25,712.25,712.25,1
20131201|2013-09-13 00:30,13,712.25,712.25,712.25,712.25,3
20131201|2013-09-13 01:00,13,712,712,712,712,1
20131201|2013-09-13 04:30,13,713,713,713,713,1
20131201|2013-09-13 05:00,13,713.25,713.25,713,713,2
20131201|2013-09-13 06:00,13,712.5,712.5,712.5,712.5,1
20131201|2013-09-13 06:30,13,712.75,712.75,712.25,712.25,2
20131201|2013-09-13 07:00,13,712.25,712.25,712,712,6
20131201|2013-09-13 07:30,13,712.5,712.75,712,712,5
20131201|2013-09-13 08:30,13,712,713,709,712,262
20131201|2013-09-13 09:00,13,711,711,708.75,708.75,153
20131201|2013-09-13 09:30,13,709,709,706.75,706.75,229
20131201|2013-09-13 10:00,13,706.75,708,706.25,706.5,191
20131201|2013-09-13 10:30,13,706.5,707,706.25,706.5,55
20131201|2013-09-13 11:00,13,706.25,706.5,706.25,706.5,202
20131201|2013-09-13 11:30,13,706.5,706.5,705.75,706.25,104
20131201|2013-09-13 12:00,13,706,706.5,705.75,705.75,85
20131201|2013-09-13 12:30,13,706,707.25,705.75,707,211
20131201|2013-09-13 13:00,13,707,708,705,706,610
20131201|2013-09-15 19:00,16,705,705.5,704.5,704.75,51
20131201|2013-09-15 19:30,16,704.5,705,704.5,705,12
20131201|2013-09-15 20:00,16,704.75,705,704.5,705,6
20131201|2013-09-15 20:30,16,704.5,704.5,704.5,704.5,2
20131201|2013-09-15 21:30,16,704.5,704.75,704.5,704.75,8
20131201|2013-09-15 22:30,16,704.75,704.75,704.75,704.75,2
20131201|2013-09-16 02:00,16,705.75,705.75,705.75,705.75,2
20131201|2013-09-16 02:30,16,705.75,705.75,705.75,705.75,17
20131201|2013-09-16 03:00,16,705.75,705.75,705.75,705.75,21
20131201|2013-09-16 03:30,16,705.75,705.75,705.75,705.75,1
20131201|2013-09-16 04:30,16,705.5,706,705.5,706,14
20131201|2013-09-16 05:00,16,706,706.75,706,706.75,13
20131201|2013-09-16 05:30,16,706.75,706.75,706.5,706.75,10
20131201|2013-09-16 06:00,16,707,707,707,707,9
20131201|2013-09-16 06:30,16,707,707,706.25,706.75,7
20131201|2013-09-16 07:00,16,705.25,705.25,705,705,5
20131201|2013-09-16 07:30,16,705,705.5,704.5,705.25,23
20131201|2013-09-16 08:30,16,705,706,703.75,706,249
20131201|2013-09-16 09:00,16,706.25,707,704.75,704.75,575
20131201|2013-09-16 09:30,16,705,710.25,705,706.75,409
20131201|2013-09-16 10:00,16,706.75,707.5,705.5,705.5,168
20131201|2013-09-16 10:30,16,706,706,703.25,704.75,126
20131201|2013-09-16 11:00,16,704.25,705,703.75,703.75,54
20131201|2013-09-16 11:30,16,703.5,704.5,703,703.75,65
20131201|2013-09-16 12:00,16,703.5,703.75,702.25,702.75,175
20131201|2013-09-16 12:30,16,703,704,702.5,703.25,145
20131201|2013-09-16 13:00,16,703.25,703.75,701,701,380
20131201|2013-09-16 19:00,17,701,702.5,701,702.5,167
20131201|2013-09-16 19:30,17,702.25,702.25,701.75,702,9
20131201|2013-09-16 20:00,17,702.25,703,702,702,14
20131201|2013-09-16 20:30,17,702.5,703,702.25,703,19
20131201|2013-09-16 21:00,17,703,703,703,703,1
20131201|2013-09-16 21:30,17,702.75,703,702.75,703,8
20131201|2013-09-16 22:00,17,702.75,702.75,702.75,702.75,1
20131201|2013-09-16 22:30,17,703,703,702.25,702.25,4
20131201|2013-09-17 02:00,17,703,703,703,703,21
20131201|2013-09-17 02:30,17,703,704,703,704,58
20131201|2013-09-17 03:00,17,704.25,704.25,704.25,704.25,7
20131201|2013-09-17 03:30,17,704.75,705,704.25,705,33
20131201|2013-09-17 04:00,17,705,705.75,705,705.75,37
20131201|2013-09-17 04:30,17,705,705.25,705,705,21
20131201|2013-09-17 05:00,17,704.25,704.25,704,704,17
20131201|2013-09-17 05:30,17,705.75,705.75,705.75,705.75,1
20131201|2013-09-17 06:00,17,706,706.5,706,706.5,12
20131201|2013-09-17 06:30,17,706.75,707.5,705.25,705.25,24
20131201|2013-09-17 07:00,17,704.75,705.25,703.5,704,48
20131201|2013-09-17 07:30,17,704.25,705.25,704,704.5,22
20131201|2013-09-17 08:30,17,705.5,709,703,704.25,300
20131201|2013-09-17 09:00,17,704.25,705.25,703.75,704.25,243
20131201|2013-09-17 09:30,17,704.25,704.5,701.25,701.25,145
20131201|2013-09-17 10:00,17,701.25,702,701,701,393
20131201|2013-09-17 10:30,17,701,701.5,699.25,699.5,740
20131201|2013-09-17 11:00,17,699.75,701,699.5,700.75,347
20131201|2013-09-17 11:30,17,700.75,701,700.25,701,103
20131201|2013-09-17 12:00,17,700.5,701,700.25,701,129
20131201|2013-09-17 12:30,17,701,704.25,700.25,704.25,537
20131201|2013-09-17 13:00,17,704,704,698.5,699.5,509
20131201|2013-09-17 19:00,18,699.5,699.5,699.5,699.5,47
20131201|2013-09-17 19:30,18,700,700,700,700,1
20131201|2013-09-17 20:30,18,699.5,699.5,699.5,699.5,2
20131201|2013-09-17 22:30,18,699.75,699.75,699.75,699.75,1
20131201|2013-09-18 00:00,18,700,700,700,700,15
20131201|2013-09-18 01:30,18,700.75,700.75,700.75,700.75,1
20131201|2013-09-18 02:00,18,701,701,701,701,9
20131201|2013-09-18 02:30,18,701,701,701,701,7
20131201|2013-09-18 03:00,18,701,701,701,701,27
20131201|2013-09-18 03:30,18,701,701,700.5,700.5,28
20131201|2013-09-18 04:00,18,700.75,700.75,700.75,700.75,1
20131201|2013-09-18 04:30,18,701,701,701,701,32
20131201|2013-09-18 05:00,18,701,701,701,701,1
20131201|2013-09-18 05:30,18,700,700,700,700,1
20131201|2013-09-18 06:00,18,701,701,701,701,8
20131201|2013-09-18 06:30,18,700.5,700.75,700.5,700.5,3
20131201|2013-09-18 07:00,18,699.5,699.5,699.5,699.5,1
20131201|2013-09-18 07:30,18,700,700.5,700,700.5,5
20131201|2013-09-18 08:30,18,700,702,699.5,702,391
20131201|2013-09-18 09:00,18,701.25,701.5,700.25,700.75,100
20131201|2013-09-18 09:30,18,701,703.25,700.75,702,334
20131201|2013-09-18 10:00,18,702.75,703.25,701.5,702,240
20131201|2013-09-18 10:30,18,701.25,701.5,699.75,701.5,224
20131201|2013-09-18 11:00,18,701.5,701.75,700.75,701,126
20131201|2013-09-18 11:30,18,701,701,699.75,700.5,178
20131201|2013-09-18 12:00,18,700.5,700.5,699,699.5,154
20131201|2013-09-18 12:30,18,700,700,698.25,699.75,327
20131201|2013-09-18 13:00,18,700,702,698.5,701.75,425
20131201|2013-09-18 19:00,19,700,701.75,700,700.5,89
20131201|2013-09-18 21:00,19,701,701,701,701,1
20131201|2013-09-18 21:30,19,701,701,701,701,1
20131201|2013-09-18 23:00,19,701.75,701.75,701.75,701.75,7
20131201|2013-09-19 00:30,19,701.75,702,701.75,702,9
20131201|2013-09-19 01:00,19,702.75,702.75,702.25,702.75,4
20131201|2013-09-19 01:30,19,702.75,702.75,702.75,702.75,7
20131201|2013-09-19 02:00,19,703,704,702.75,704,64
20131201|2013-09-19 02:30,19,704,705.75,704,705.75,40
20131201|2013-09-19 03:00,19,706,706,706,706,1
20131201|2013-09-19 03:30,19,706.75,707,706.75,707,36
20131201|2013-09-19 04:00,19,707.25,707.25,707,707,2
20131201|2013-09-19 04:30,19,707.5,707.5,707,707,23
20131201|2013-09-19 05:00,19,707.5,708,707.5,708,41
20131201|2013-09-19 05:30,19,708,709.75,707.75,709.5,85
20131201|2013-09-19 06:00,19,710,710.75,710,710.25,14
20131201|2013-09-19 06:30,19,710.25,710.25,710,710,5
20131201|2013-09-19 07:00,19,709.75,709.75,709,709,13
20131201|2013-09-19 07:30,19,709,709,706.5,707.75,34
20131201|2013-09-19 08:30,19,706.25,709.5,705.75,706,471
20131201|2013-09-19 09:00,19,706,706.75,705,706.25,208
20131201|2013-09-19 09:30,19,706.5,712.5,706.25,710.25,609
20131201|2013-09-19 10:00,19,710.25,710.5,708.5,709.75,268
20131201|2013-09-19 10:30,19,709.75,711,708.5,710.75,209
20131201|2013-09-19 11:00,19,710.75,711.5,706,706.5,414
20131201|2013-09-19 11:30,19,706.75,708,705.5,706.25,233
20131201|2013-09-19 12:00,19,705.5,706.5,705,706,217
20131201|2013-09-19 12:30,19,706.25,706.75,705.5,706.5,122
20131201|2013-09-19 13:00,19,706.25,709.75,704.5,706,368
20131201|2013-09-19 19:00,20,707.5,708,707.5,707.75,36
20131201|2013-09-19 19:30,20,707.75,707.75,707.75,707.75,9
20131201|2013-09-19 20:00,20,707.75,708,707.75,708,7
20131201|2013-09-19 21:00,20,707.75,707.75,707.75,707.75,1
20131201|2013-09-19 21:30,20,708,708,708,708,17
20131201|2013-09-19 22:00,20,708.25,709,708.25,709,44
20131201|2013-09-19 22:30,20,708,708,708,708,9
20131201|2013-09-20 00:00,20,709,709.5,709,709.5,19
20131201|2013-09-20 01:00,20,709.5,709.5,709.5,709.5,3
20131201|2013-09-20 01:30,20,710,710.5,710,710.5,8
20131201|2013-09-20 02:00,20,710.5,710.75,710.5,710.75,23
20131201|2013-09-20 02:30,20,708,708,708,708,1
20131201|2013-09-20 03:30,20,708.25,708.25,707.75,707.75,32
20131201|2013-09-20 04:00,20,708.25,708.75,708.25,708.5,6
20131201|2013-09-20 04:30,20,708.5,708.5,707.5,707.75,20
20131201|2013-09-20 06:30,20,707.75,707.75,705.5,707,36
20131201|2013-09-20 07:00,20,707.5,707.5,706.25,706.25,5
20131201|2013-09-20 07:30,20,706.25,706.25,706.25,706.25,6
20131201|2013-09-20 08:30,20,706.25,706.5,701.75,703.25,471
20131201|2013-09-20 09:00,20,703.25,703.75,701.75,702.75,179
20131201|2013-09-20 09:30,20,702.75,702.75,700,700.25,235
20131201|2013-09-20 10:00,20,700.5,702,699,702,323
20131201|2013-09-20 10:30,20,702,704.5,701.75,702.25,285
20131201|2013-09-20 11:00,20,703,704.25,701.25,704,229
20131201|2013-09-20 11:30,20,702.75,703.25,701.25,702,141
20131201|2013-09-20 12:00,20,702,702.5,700.25,700.5,170
20131201|2013-09-20 12:30,20,700.25,701,699.75,701,222
20131201|2013-09-20 13:00,20,701,701,698.5,699.25,287
20131201|2013-09-22 19:00,23,699.75,699.75,699,699,80
20131201|2013-09-22 19:30,23,699,699,699,699,5
20131201|2013-09-22 20:00,23,699.75,699.75,699.75,699.75,14
20131201|2013-09-22 20:30,23,699.75,701,699.75,701,101
20131201|2013-09-22 21:00,23,701,701,701,701,1
20131201|2013-09-22 22:00,23,701,701,701,701,3
20131201|2013-09-23 01:30,23,701.5,702,701.5,702,19
20131201|2013-09-23 02:30,23,701.75,702,701.75,702,2
20131201|2013-09-23 03:30,23,700,700,700,700,1
20131201|2013-09-23 04:00,23,701,701,701,701,5
20131201|2013-09-23 04:30,23,700.5,700.5,700.5,700.5,1
20131201|2013-09-23 05:00,23,701,701,701,701,4
20131201|2013-09-23 06:00,23,702,702,702,702,4
20131201|2013-09-23 06:30,23,701,701,701,701,2
20131201|2013-09-23 07:00,23,700.75,700.75,700.5,700.75,6
20131201|2013-09-23 07:30,23,700.5,701.5,700.5,700.5,4
20131201|2013-09-23 08:30,23,700,700.5,697.25,698.75,471
20131201|2013-09-23 09:00,23,698.5,701.75,698.5,700,153
20131201|2013-09-23 09:30,23,700,704,700,702,295
20131201|2013-09-23 10:00,23,701.75,704.75,701.75,702,173
20131201|2013-09-23 10:30,23,701.75,702.5,700.5,701.5,255
20131201|2013-09-23 11:00,23,701.25,702,700.5,700.5,155
20131201|2013-09-23 11:30,23,700.5,701,700,700.5,96
20131201|2013-09-23 12:00,23,700.5,700.75,699.25,699.5,137
20131201|2013-09-23 12:30,23,699.75,700,698,698.75,180
20131201|2013-09-23 13:00,23,699.25,700,698,698,457
20131201|2013-09-23 19:00,24,698.25,700,698.25,699,108
20131201|2013-09-23 20:00,24,700,700,700,700,1
20131201|2013-09-23 20:30,24,701,701,701,701,8
20131201|2013-09-24 00:00,24,702,703,702,703,36
20131201|2013-09-24 01:30,24,702.75,703,702.75,703,16
20131201|2013-09-24 02:00,24,703.75,703.75,702.75,703.75,26
20131201|2013-09-24 03:00,24,700.75,701,700.75,701,18
20131201|2013-09-24 03:30,24,701,702,701,702,14
20131201|2013-09-24 04:00,24,701.75,702,701.5,702,48
20131201|2013-09-24 04:30,24,702.25,702.25,701.75,702,44
20131201|2013-09-24 05:30,24,701.75,701.75,701.75,701.75,8
20131201|2013-09-24 06:00,24,701.5,701.5,701.5,701.5,10
20131201|2013-09-24 06:30,24,701,701.25,701,701,8
20131201|2013-09-24 07:00,24,701,701,699.25,699.25,61
20131201|2013-09-24 07:30,24,699,699.5,699,699,16
20131201|2013-09-24 08:30,24,699.25,701.75,698.75,700.75,370
20131201|2013-09-24 09:00,24,701.25,701.5,700,700.5,210
20131201|2013-09-24 09:30,24,700.75,701,699.25,700.75,279
20131201|2013-09-24 10:00,24,700.5,702.5,700.25,702,174
20131201|2013-09-24 10:30,24,702.25,706.75,702.25,703.5,628
20131201|2013-09-24 11:00,24,703.25,706.5,703,705.5,283
20131201|2013-09-24 11:30,24,705.5,706,702.5,702.5,194
20131201|2013-09-24 12:00,24,702.5,703,702,702.5,157
20131201|2013-09-24 12:30,24,702.75,704,702.25,704,617
20131201|2013-09-24 13:00,24,704,706,701.75,706,739
20131201|2013-09-24 19:00,25,704.75,705,704.25,704.25,44
20131201|2013-09-24 19:30,25,704.75,705.5,704.75,705.5,31
20131201|2013-09-24 20:00,25,705.5,706,705.5,706,2
20131201|2013-09-24 20:30,25,705.25,705.25,705.25,705.25,1
20131201|2013-09-24 21:30,25,706,706,706,706,42
20131201|2013-09-24 22:00,25,706,706,706,706,11
20131201|2013-09-24 23:00,25,705,705,705,705,5
20131201|2013-09-25 02:00,25,706,706.5,706,706.5,14
20131201|2013-09-25 02:30,25,706.75,707,706.75,707,30
20131201|2013-09-25 03:00,25,707,707.75,707,707.75,5
20131201|2013-09-25 03:30,25,708,708,708,708,17
20131201|2013-09-25 04:00,25,708.75,709.75,708.75,709.5,23
20131201|2013-09-25 04:30,25,708.5,710,708.5,709.5,14
20131201|2013-09-25 05:00,25,709.75,710.5,709.75,710.5,23
20131201|2013-09-25 05:30,25,710.75,712,710.75,712,43
20131201|2013-09-25 06:00,25,712,712.5,711.5,712.5,9
20131201|2013-09-25 06:30,25,711.25,712,711,712,4
20131201|2013-09-25 07:00,25,711.5,715,711,714.5,159
20131201|2013-09-25 07:30,25,713,713,711.25,713,9
20131201|2013-09-25 08:30,25,713,718.5,712.5,716.75,802
20131201|2013-09-25 09:00,25,716.75,718,714.75,717.25,253
20131201|2013-09-25 09:30,25,718,720,717,718.5,356
20131201|2013-09-25 10:00,25,719,722,718,721.75,665
20131201|2013-09-25 10:30,25,721.5,724.5,721.5,722,316
20131201|2013-09-25 11:00,25,722,724.5,722,724.5,345
20131201|2013-09-25 11:30,25,724.5,724.5,721,721.75,234
20131201|2013-09-25 12:00,25,721.75,723,721,721.75,397
20131201|2013-09-25 12:30,25,722.5,724,721,721.25,326
20131201|2013-09-25 13:00,25,721.5,721.5,712.5,717,684
20131201|2013-09-25 19:00,26,716,718,716,717.75,158
20131201|2013-09-25 19:30,26,718,719,717.75,718.75,54
20131201|2013-09-25 20:00,26,718.25,718.5,717.5,717.5,29
20131201|2013-09-25 20:30,26,717.75,717.75,717.75,717.75,2
20131201|2013-09-25 21:00,26,717.75,718,717.75,718,5
20131201|2013-09-25 21:30,26,718,718,718,718,6
20131201|2013-09-25 22:00,26,716.5,716.5,716.5,716.5,1
20131201|2013-09-25 22:30,26,716.5,718.5,716.5,718.5,5
20131201|2013-09-25 23:00,26,718.5,719,718.5,719,5
20131201|2013-09-26 00:00,26,719,719.5,719,719.5,13
20131201|2013-09-26 01:00,26,719.5,719.5,719.5,719.5,1
20131201|2013-09-26 01:30,26,719.75,719.75,719.75,719.75,2
20131201|2013-09-26 02:00,26,720,720,720,720,2
20131201|2013-09-26 02:30,26,721,721.75,721,721,9
20131201|2013-09-26 03:00,26,720.75,721.25,720,721.25,12
20131201|2013-09-26 03:30,26,721.25,721.25,720.75,720.75,10
20131201|2013-09-26 04:00,26,719.5,719.75,719.5,719.75,3
20131201|2013-09-26 05:00,26,720.75,720.75,719.75,719.75,2
20131201|2013-09-26 05:30,26,719.5,719.5,718.75,718.75,11
20131201|2013-09-26 06:00,26,719,719,719,719,1
20131201|2013-09-26 06:30,26,718.5,719.5,718.25,719.5,96
20131201|2013-09-26 07:00,26,718.75,721.5,718.75,721.5,9
20131201|2013-09-26 07:30,26,720.75,721.25,720,721.25,28
20131201|2013-09-26 08:30,26,720.25,722.5,716.25,717.25,261
20131201|2013-09-26 09:00,26,717.75,718.25,716.5,717.25,118
20131201|2013-09-26 09:30,26,718.5,724,718.5,723,371
20131201|2013-09-26 10:00,26,722.5,724,722,722.5,120
20131201|2013-09-26 10:30,26,723.25,723.25,722.5,723,90
20131201|2013-09-26 11:00,26,723.25,725,723.25,724.5,145
20131201|2013-09-26 11:30,26,724.75,725,723.75,724.75,131
20131201|2013-09-26 12:00,26,725,726.25,723.75,725.5,247
20131201|2013-09-26 12:30,26,725.75,726,723,724.75,203
20131201|2013-09-26 13:00,26,724.25,725.75,720,723,539
20131201|2013-09-26 19:00,27,722,723.75,722,723.75,28
20131201|2013-09-26 19:30,27,724,724,724,724,5
20131201|2013-09-26 20:00,27,724,724,724,724,16
20131201|2013-09-26 20:30,27,724,724.5,724,724,3
20131201|2013-09-26 21:00,27,724.5,724.5,724.25,724.5,9
20131201|2013-09-26 21:30,27,724.25,724.5,724,724.5,22
20131201|2013-09-26 22:00,27,724.5,724.75,724.5,724.75,4
20131201|2013-09-26 22:30,27,724.75,724.75,724.75,724.75,1
20131201|2013-09-26 23:00,27,724.75,724.75,724.75,724.75,2
20131201|2013-09-26 23:30,27,724.75,724.75,724.75,724.75,3
20131201|2013-09-27 01:00,27,724.5,724.5,724.5,724.5,11
20131201|2013-09-27 01:30,27,724.5,724.5,724.5,724.5,1
20131201|2013-09-27 02:00,27,724,724,723.5,723.5,3
20131201|2013-09-27 03:30,27,723.5,724.25,723.5,724.25,12
20131201|2013-09-27 04:30,27,723,723,723,723,2
20131201|2013-09-27 05:30,27,724.25,724.25,724.25,724.25,23
20131201|2013-09-27 06:30,27,725,725,724.5,724.5,4
20131201|2013-09-27 07:00,27,724.5,726,724.5,726,35
20131201|2013-09-27 07:30,27,726,727,724.75,724.75,76
20131201|2013-09-27 08:30,27,725.5,727,725,726,421
20131201|2013-09-27 09:00,27,726.5,731.25,726.5,729.75,454
20131201|2013-09-27 09:30,27,730,732.25,729.5,732,447
20131201|2013-09-27 10:00,27,731.5,736.5,731.5,733.75,950
20131201|2013-09-27 10:30,27,734.25,734.25,729.5,732,313
20131201|2013-09-27 11:00,27,732,733.25,731.5,733,216
20131201|2013-09-27 11:30,27,733.5,735,733.5,734,160
20131201|2013-09-27 12:00,27,734.25,735.5,733.75,734.25,260
20131201|2013-09-27 12:30,27,733.75,734.5,733.5,733.5,116
20131201|2013-09-27 13:00,27,733.25,733.25,728,730.5,422
20131201|2013-09-29 19:00,30,728.25,730,728.25,729.5,29
20131201|2013-09-29 19:30,30,729.5,731,729.5,730.75,16
20131201|2013-09-29 20:00,30,731,731,730.75,730.75,8
20131201|2013-09-29 20:30,30,730.75,731,730.75,731,20
20131201|2013-09-29 21:00,30,731,731.5,730.75,731.5,17
20131201|2013-09-29 22:00,30,730,730,729.75,729.75,4
20131201|2013-09-29 23:30,30,731.5,731.5,731.5,731.5,4
20131201|2013-09-30 01:00,30,730.25,730.25,730.25,730.25,3
20131201|2013-09-30 02:00,30,730.5,731,730.5,731,8
20131201|2013-09-30 03:00,30,731.25,731.25,731.25,731.25,1
20131201|2013-09-30 03:30,30,731.25,731.5,731.25,731.5,33
20131201|2013-09-30 05:30,30,731.25,731.25,731.25,731.25,1
20131201|2013-09-30 06:00,30,731.5,732.5,731.25,732.5,77
20131201|2013-09-30 07:00,30,731.25,731.25,731,731.25,11
20131201|2013-09-30 07:30,30,729.5,731.5,729.25,731.5,7
20131201|2013-09-30 08:30,30,728.25,732.5,728.25,732,226
20131201|2013-09-30 09:00,30,732.25,733.5,731.5,732.5,170
20131201|2013-09-30 09:30,30,732.5,735.25,732.5,734.5,262
20131201|2013-09-30 10:00,30,734.5,734.75,729.25,729.25,413
20131201|2013-09-30 10:30,30,729.5,735,728.75,734,176
20131201|2013-09-30 11:00,30,735,742,728,734,826
20131201|2013-09-30 11:30,30,735.25,735.5,730,733,370
20131201|2013-09-30 12:00,30,733.75,740,733.25,739.25,372
20131201|2013-09-30 12:30,30,739.25,739.5,732.75,736,308
20131201|2013-09-30 13:00,30,736,736.5,727.75,729.5,382
20131201|2013-09-30 19:00,1,728,728.5,727,728.5,31
20131201|2013-09-30 19:30,1,728.5,728.75,727.25,727.25,7
20131201|2013-09-30 20:00,1,727.75,727.75,727.5,727.5,5
20131201|2013-09-30 20:30,1,728.75,728.75,728.75,728.75,1
20131201|2013-09-30 21:00,1,728.75,728.75,728.75,728.75,2
20131201|2013-09-30 21:30,1,728.75,728.75,728.5,728.75,50
20131201|2013-09-30 22:30,1,728.75,728.75,728.75,728.75,1
20131201|2013-09-30 23:00,1,728.5,728.5,728.5,728.5,1
20131201|2013-10-01 01:00,1,728.75,728.75,728.75,728.75,1
20131201|2013-10-01 01:30,1,728.75,728.75,728.75,728.75,1
20131201|2013-10-01 02:00,1,728.75,729,728.75,729,22
20131201|2013-10-01 02:30,1,728.5,729.5,728.5,729.5,44
20131201|2013-10-01 03:30,1,729.25,729.25,729.25,729.25,5
20131201|2013-10-01 04:00,1,729.25,729.25,728.75,728.75,7
20131201|2013-10-01 04:30,1,727,727,727,727,1
20131201|2013-10-01 05:00,1,728,728.25,728,728.25,9
20131201|2013-10-01 05:30,1,728.25,728.5,728.25,728.5,8
20131201|2013-10-01 06:00,1,728.5,729,728.5,729,3
20131201|2013-10-01 06:30,1,728.5,729,728.5,728.5,88
20131201|2013-10-01 07:00,1,728.5,729,727.5,728.5,49
20131201|2013-10-01 07:30,1,728.5,732.25,728.5,732.25,10
20131201|2013-10-01 08:30,1,732.25,738.25,731,736.25,778
20131201|2013-10-01 09:00,1,736.75,736.75,735,736.25,371
20131201|2013-10-01 09:30,1,736.25,739,733.25,733.5,340
20131201|2013-10-01 10:00,1,733.5,736.75,733.25,736.25,284
20131201|2013-10-01 10:30,1,736.25,737,735.5,735.5,229
20131201|2013-10-01 11:00,1,735.75,736.5,734,736,186
20131201|2013-10-01 11:30,1,736.25,737,735.75,736.75,257
20131201|2013-10-01 12:00,1,736.75,738.5,736,736.5,395
20131201|2013-10-01 12:30,1,736.25,736.75,732.25,732.25,261
20131201|2013-10-01 13:00,1,733.25,739,733,737.25,725
20131201|2013-10-01 19:00,2,735.75,737,735.75,737,39
20131201|2013-10-01 19:30,2,736.75,737,736.75,736.75,6
20131201|2013-10-01 20:00,2,736.5,736.5,736.5,736.5,3
20131201|2013-10-01 20:30,2,736.5,736.5,736,736,10
20131201|2013-10-01 21:00,2,736,736,736,736,4
20131201|2013-10-01 21:30,2,736.75,737,736.75,737,12
20131201|2013-10-01 22:30,2,736.25,736.25,736.25,736.25,3
20131201|2013-10-01 23:00,2,736.25,736.75,736.25,736.75,14
20131201|2013-10-02 00:30,2,737,737,737,737,1
20131201|2013-10-02 01:00,2,737,737,737,737,4
20131201|2013-10-02 02:30,2,735.5,735.5,735.5,735.5,8
20131201|2013-10-02 03:00,2,735.5,735.5,735.5,735.5,1
20131201|2013-10-02 03:30,2,736.5,736.5,736.5,736.5,1
20131201|2013-10-02 04:00,2,737,737,737,737,1
20131201|2013-10-02 05:00,2,737,737,737,737,1
20131201|2013-10-02 05:30,2,737,737.75,737,737.75,14
20131201|2013-10-02 06:00,2,738,738.5,737.75,737.75,10
20131201|2013-10-02 06:30,2,739,739,738,739,18
20131201|2013-10-02 07:00,2,739.5,739.75,739,739,26
20131201|2013-10-02 07:30,2,739.75,740,739.75,740,18
20131201|2013-10-02 08:30,2,740,746,740,746,410
20131201|2013-10-02 09:00,2,745.5,745.5,743.75,744,180
20131201|2013-10-02 09:30,2,744,745.5,742.5,745,290
20131201|2013-10-02 10:00,2,745,747,744.25,744.25,299
20131201|2013-10-02 10:30,2,744.25,745.75,744,744.5,140
20131201|2013-10-02 11:00,2,744.5,748.25,744.5,747.5,222
20131201|2013-10-02 11:30,2,747.25,747.75,746.25,747.25,154
20131201|2013-10-02 12:00,2,746.75,748.75,746.75,748,231
20131201|2013-10-02 12:30,2,748.25,748.75,747,747,192
20131201|2013-10-02 13:00,2,748.25,748.5,745.75,747.75,565
20131201|2013-10-02 19:00,3,745.75,749,745.75,748.75,140
20131201|2013-10-02 19:30,3,748.75,749.5,748.75,749.25,39
20131201|2013-10-02 20:00,3,749,749.25,749,749.25,5
20131201|2013-10-02 20:30,3,749.75,749.75,749.75,749.75,10
20131201|2013-10-02 21:00,3,749,749.5,749,749.5,6
20131201|2013-10-02 21:30,3,749.5,749.5,749.5,749.5,1
20131201|2013-10-03 00:30,3,749.75,750,749.75,750,14
20131201|2013-10-03 01:00,3,750,750,749.75,749.75,29
20131201|2013-10-03 01:30,3,749.75,749.75,749.75,749.75,1
20131201|2013-10-03 02:00,3,750,750.25,750,750,71
20131201|2013-10-03 02:30,3,750,750.25,750,750.25,3
20131201|2013-10-03 03:00,3,750,750,750,750,8
20131201|2013-10-03 03:30,3,750.25,750.25,750.25,750.25,12
20131201|2013-10-03 04:00,3,750.25,750.5,750.25,750.5,8
20131201|2013-10-03 04:30,3,750.5,750.5,750.5,750.5,21
20131201|2013-10-03 05:00,3,750.5,751,750.5,751,72
20131201|2013-10-03 05:30,3,750.75,751.25,750.75,751.25,7
20131201|2013-10-03 06:00,3,751.25,751.25,751.25,751.25,9
20131201|2013-10-03 06:30,3,751.25,751.75,751.25,751.75,3
20131201|2013-10-03 07:00,3,751.5,751.5,751.5,751.5,24
20131201|2013-10-03 07:30,3,751.5,752.25,751.5,752.25,31
20131201|2013-10-03 08:30,3,751,754.25,750.75,752.25,409
20131201|2013-10-03 09:00,3,752,754,750.75,752,490
20131201|2013-10-03 09:30,3,752.75,755,751.75,754,485
20131201|2013-10-03 10:00,3,754,756,753.75,754.5,391
20131201|2013-10-03 10:30,3,754.75,758.5,754.5,757.75,350
20131201|2013-10-03 11:00,3,758,758.25,756.75,756.75,123
20131201|2013-10-03 11:30,3,756.25,758,756,758,136
20131201|2013-10-03 12:00,3,758,758.25,757,757.5,109
20131201|2013-10-03 12:30,3,757.25,757.25,751,751.5,159
20131201|2013-10-03 13:00,3,751.25,753.75,749,749,559
20131201|2013-10-03 19:00,4,749.25,750.75,749.25,750.75,174
20131201|2013-10-03 19:30,4,750.5,751,750.25,751,49
20131201|2013-10-03 20:00,4,750.75,750.75,750.5,750.5,25
20131201|2013-10-03 20:30,4,750.75,751.5,750.5,751.5,32
20131201|2013-10-03 21:00,4,751.5,751.5,750.75,751,4
20131201|2013-10-03 21:30,4,751,751.25,750.25,750.75,30
20131201|2013-10-03 22:30,4,751.25,751.5,751,751.5,78
20131201|2013-10-03 23:00,4,751.25,751.25,751.25,751.25,5
20131201|2013-10-04 01:00,4,751.75,751.75,751.75,751.75,5
20131201|2013-10-04 02:00,4,751.75,751.75,751.75,751.75,2
20131201|2013-10-04 02:30,4,752,752,752,752,20
20131201|2013-10-04 03:00,4,751.5,751.5,751.5,751.5,8
20131201|2013-10-04 03:30,4,751,751,751,751,6
20131201|2013-10-04 04:00,4,751.5,751.5,751.5,751.5,1
20131201|2013-10-04 04:30,4,751,753,751,753,31
20131201|2013-10-04 05:00,4,753,753.25,753,753.25,9
20131201|2013-10-04 05:30,4,752.75,752.75,752.75,752.75,6
20131201|2013-10-04 06:00,4,753.5,753.75,753.5,753.5,21
20131201|2013-10-04 06:30,4,753.5,753.5,752.5,752.5,2
20131201|2013-10-04 07:00,4,752.25,752.5,751.5,751.75,83
20131201|2013-10-04 07:30,4,752,752.5,749.75,749.75,130
20131201|2013-10-04 08:30,4,753,753.25,749,752.75,552
20131201|2013-10-04 09:00,4,752.5,753.5,750.25,750.75,476
20131201|2013-10-04 09:30,4,751.75,753,750.5,751.25,412
20131201|2013-10-04 10:00,4,751.25,751.5,749,750.75,442
20131201|2013-10-04 10:30,4,750.5,751,748.25,748.5,400
20131201|2013-10-04 11:00,4,749,749.5,747.25,749.25,235
20131201|2013-10-04 11:30,4,749.25,752,748.75,751.5,288
20131201|2013-10-04 12:00,4,751.5,753,751.25,752.25,222
20131201|2013-10-04 12:30,4,752.75,752.75,748.75,748.75,251
20131201|2013-10-04 13:00,4,748.75,749.5,745,745,610
20131201|2013-10-06 19:00,7,745.25,747,745.25,746,42
20131201|2013-10-06 19:30,7,747.25,749.75,747.25,748.75,15
20131201|2013-10-06 20:00,7,749.25,750,749.25,750,6
20131201|2013-10-06 20:30,7,748.75,748.75,748.75,748.75,2
20131201|2013-10-06 21:00,7,749.5,749.5,749.5,749.5,1
20131201|2013-10-07 00:30,7,750,750,749.75,749.75,2
20131201|2013-10-07 02:00,7,749.75,749.75,749.75,749.75,1
20131201|2013-10-07 03:00,7,749.75,749.75,748.75,748.75,4
20131201|2013-10-07 03:30,7,750,750,750,750,1
20131201|2013-10-07 05:00,7,749.5,749.75,749.5,749.75,2
20131201|2013-10-07 06:00,7,750,750,750,750,3
20131201|2013-10-07 06:30,7,749,749,749,749,1
20131201|2013-10-07 07:00,7,749,749.5,748.5,749.5,4
20131201|2013-10-07 07:30,7,749,749,749,749,2
20131201|2013-10-07 08:30,7,750,752.5,747.25,751.75,335
20131201|2013-10-07 09:00,7,751.5,751.75,747.5,748.75,289
20131201|2013-10-07 09:30,7,748.75,751.75,748.75,750.5,135
20131201|2013-10-07 10:00,7,750.75,751.75,749.5,751,190
20131201|2013-10-07 10:30,7,751,751,749.25,750,86
20131201|2013-10-07 11:00,7,750.5,751.75,749.5,749.75,251
20131201|2013-10-07 11:30,7,750,751,749,749.75,190
20131201|2013-10-07 12:00,7,750,750.5,749,749.5,91
20131201|2013-10-07 12:30,7,749.5,751,749.5,750.75,59
20131201|2013-10-07 13:00,7,750.5,751,748.25,749.75,339
20131201|2013-10-07 19:00,8,749,750,749,750,12
20131201|2013-10-07 19:30,8,750,750,750,750,14
20131201|2013-10-07 20:00,8,750,750,750,750,3
20131201|2013-10-07 20:30,8,750,750.25,750,750.25,8
20131201|2013-10-07 21:00,8,750.25,750.5,750.25,750.5,34
20131201|2013-10-07 21:30,8,750.75,750.75,750.75,750.75,2
20131201|2013-10-07 22:30,8,750.75,750.75,750.75,750.75,2
20131201|2013-10-07 23:00,8,750.75,750.75,750.75,750.75,1
20131201|2013-10-08 00:00,8,750.75,751,750.75,751,6
20131201|2013-10-08 00:30,8,751,751,751,751,15
20131201|2013-10-08 01:00,8,751.25,751.5,751.25,751.5,7
20131201|2013-10-08 01:30,8,751.5,751.75,751.5,751.75,5
20131201|2013-10-08 02:00,8,751.5,751.5,751,751,9
20131201|2013-10-08 02:30,8,751.25,751.25,751.25,751.25,8
20131201|2013-10-08 04:30,8,752,753.5,752,753.5,30
20131201|2013-10-08 05:00,8,753.5,753.75,753.5,753.75,6
20131201|2013-10-08 05:30,8,753.75,756,753.75,754,59
20131201|2013-10-08 07:00,8,754.75,755.5,754.25,754.75,11
20131201|2013-10-08 07:30,8,754.75,754.75,754,754.75,8
20131201|2013-10-08 08:30,8,754,754.75,750.25,753.75,272
20131201|2013-10-08 09:00,8,752.5,752.5,750.25,750.25,94
20131201|2013-10-08 09:30,8,750,754.75,749,753.75,388
20131201|2013-10-08 10:00,8,753.5,755,753,753.25,155
20131201|2013-10-08 10:30,8,753,753.75,752.5,753,112
20131201|2013-10-08 11:00,8,752.75,754.25,752,753.75,216
20131201|2013-10-08 11:30,8,754,754.75,753,754,81
20131201|2013-10-08 12:00,8,754,754.5,753.5,753.75,106
20131201|2013-10-08 12:30,8,754,754.25,753.5,754,84
20131201|2013-10-08 13:00,8,753.75,755,750.25,753,370
20131201|2013-10-08 19:00,9,752.75,753.25,752.25,753.25,37
20131201|2013-10-08 19:30,9,753.25,753.25,753.25,753.25,9
20131201|2013-10-08 20:00,9,753,753.25,753,753.25,11
20131201|2013-10-08 20:30,9,753.25,753.25,753.25,753.25,8
20131201|2013-10-08 21:00,9,752.75,753.25,752.75,753.25,3
20131201|2013-10-08 22:30,9,753.25,753.25,753.25,753.25,16
20131201|2013-10-09 00:30,9,753.25,753.25,753.25,753.25,4
20131201|2013-10-09 02:00,9,753.25,753.25,753,753,6
20131201|2013-10-09 02:30,9,753.25,753.25,753.25,753.25,5
20131201|2013-10-09 04:30,9,753,753,753,753,10
20131201|2013-10-09 07:00,9,752.75,752.75,752.75,752.75,4
20131201|2013-10-09 07:30,9,752.5,752.5,752,752.5,8
20131201|2013-10-09 08:30,9,753,754,749,750.75,700
20131201|2013-10-09 09:00,9,751,753.75,751,752,251
20131201|2013-10-09 09:30,9,752,754.25,752,753.25,232
20131201|2013-10-09 10:00,9,753.75,756,753.5,754,199
20131201|2013-10-09 10:30,9,754.5,756,754.25,755,91
20131201|2013-10-09 11:00,9,755,756,752,753.5,191
20131201|2013-10-09 11:30,9,753.25,753.25,751.5,751.75,164
20131201|2013-10-09 12:00,9,751.75,756.75,751.75,755.75,322
20131201|2013-10-09 12:30,9,755.75,755.75,753.5,753.5,154
20131201|2013-10-09 13:00,9,753.75,754.25,752,752,348
20131201|2013-10-09 19:00,10,753,753,752.75,753,37
20131201|2013-10-09 19:30,10,753,753.5,752,753.5,31
20131201|2013-10-09 20:00,10,753.25,753.25,753.25,753.25,1
20131201|2013-10-09 21:30,10,753.5,754,753.5,754,3
20131201|2013-10-10 00:30,10,753,753,753,753,10
20131201|2013-10-10 01:00,10,752,752,752,752,1
20131201|2013-10-10 02:00,10,754,754.25,753.75,754.25,4
20131201|2013-10-10 02:30,10,754.5,755,754.5,755,4
20131201|2013-10-10 03:30,10,755,755,755,755,1
20131201|2013-10-10 04:30,10,755.25,755.25,755.25,755.25,2
20131201|2013-10-10 05:00,10,755.5,756,755.5,756,6
20131201|2013-10-10 05:30,10,756,756,756,756,26
20131201|2013-10-10 06:30,10,756.75,756.75,756.5,756.5,18
20131201|2013-10-10 07:00,10,756.5,756.5,756.5,756.5,68
20131201|2013-10-10 07:30,10,756,756,756,756,1
20131201|2013-10-10 08:30,10,755.5,757.25,753,755.75,283
20131201|2013-10-10 09:00,10,755.75,755.75,752,752,159
20131201|2013-10-10 09:30,10,752,753,751,752,191
20131201|2013-10-10 10:00,10,751.75,755,751.5,753.25,193
20131201|2013-10-10 10:30,10,753.25,754.5,753,753.5,153
20131201|2013-10-10 11:00,10,753,755,752,754.75,50
20131201|2013-10-10 11:30,10,754,756.75,754,756.75,67
20131201|2013-10-10 12:00,10,756.75,757,755.75,756.5,201
20131201|2013-10-10 12:30,10,756.5,756.5,752.75,753.25,148
20131201|2013-10-10 13:00,10,753.25,753.75,750,751,501
20131201|2013-10-10 19:00,11,750.75,751.25,750.25,750.25,41
20131201|2013-10-10 19:30,11,750.25,750.25,750.25,750.25,11
20131201|2013-10-10 20:00,11,750.75,751,750.75,751,7
20131201|2013-10-10 21:00,11,750.75,750.75,750.75,750.75,4
20131201|2013-10-10 21:30,11,750.75,750.75,750.75,750.75,4
20131201|2013-10-10 23:30,11,751,751,750,750,6
20131201|2013-10-11 00:30,11,750,750,750,750,5
20131201|2013-10-11 01:30,11,750,750,750,750,2
20131201|2013-10-11 02:00,11,750,750,750,750,9
20131201|2013-10-11 04:00,11,750.25,750.5,749.75,749.75,11
20131201|2013-10-11 04:30,11,749.5,750.25,749.5,749.75,10
20131201|2013-10-11 05:00,11,750.75,750.75,750.75,750.75,1
20131201|2013-10-11 06:30,11,750,750.75,750,750.75,10
20131201|2013-10-11 07:00,11,750.75,752,750.75,751.75,80
20131201|2013-10-11 07:30,11,752,752.75,752,752,26
20131201|2013-10-11 08:30,11,753,754.75,751,753.25,168
20131201|2013-10-11 09:00,11,753.25,753.25,749.75,750,198
20131201|2013-10-11 09:30,11,750.25,753.25,750,752.5,160
20131201|2013-10-11 10:00,11,753.25,758,752.5,756,393
20131201|2013-10-11 10:30,11,756,759,756,757,185
20131201|2013-10-11 11:00,11,756.25,757,754.75,757,116
20131201|2013-10-11 11:30,11,756.75,757.5,756,757,105
20131201|2013-10-11 12:00,11,757,757.75,755.75,757.25,164
20131201|2013-10-11 12:30,11,757.25,757.25,755,755,127
20131201|2013-10-11 13:00,11,755.25,755.5,753.25,753.25,290
20131201|2013-10-13 19:00,14,752.5,757,752.5,757,46
20131201|2013-10-13 19:30,14,757.25,757.5,757,757.5,4
20131201|2013-10-13 20:00,14,757.75,757.75,757,757,4
20131201|2013-10-13 20:30,14,757,757,757,757,2
20131201|2013-10-13 21:30,14,757,757,757,757,2
20131201|2013-10-13 22:30,14,757,757.25,757,757.25,32
20131201|2013-10-13 23:30,14,757,757,757,757,1
20131201|2013-10-14 00:00,14,757,757,757,757,2
20131201|2013-10-14 01:00,14,757,757,757,757,1
20131201|2013-10-14 01:30,14,758,758,758,758,1
20131201|2013-10-14 04:00,14,755.5,755.5,754.75,754.75,6
20131201|2013-10-14 05:30,14,754,754,753.25,753.25,7
20131201|2013-10-14 06:00,14,751.75,751.75,751.5,751.5,2
20131201|2013-10-14 06:30,14,750.75,751,750.25,750.25,21
20131201|2013-10-14 07:00,14,750.25,750.75,750,750.75,26
20131201|2013-10-14 07:30,14,751,751.5,751,751,6
20131201|2013-10-14 08:30,14,752,753.25,750.25,751.25,178
20131201|2013-10-14 09:00,14,751.25,752,750.25,752,101
20131201|2013-10-14 09:30,14,751.75,755,751.5,754,191
20131201|2013-10-14 10:00,14,754.5,754.75,752.75,754,54
20131201|2013-10-14 10:30,14,754,757.25,754,756.5,93
20131201|2013-10-14 11:00,14,757,757,755.25,756.25,96
20131201|2013-10-14 11:30,14,756.25,756.75,754,755,92
20131201|2013-10-14 12:00,14,754,755,752.75,753.25,105
20131201|2013-10-14 12:30,14,753.25,755,753,755,117
20131201|2013-10-14 13:00,14,755.25,757.25,753.25,755,182
20131201|2013-10-14 19:00,15,755.75,756,755.75,756,44
20131201|2013-10-14 19:30,15,756.25,756.25,756.25,756.25,3
20131201|2013-10-14 20:00,15,756.5,756.5,756.5,756.5,1
20131201|2013-10-15 01:00,15,756.5,756.5,756.5,756.5,1
20131201|2013-10-15 02:00,15,755.25,755.25,755,755,2
20131201|2013-10-15 04:00,15,754,754.25,754,754.25,2
20131201|2013-10-15 05:00,15,753.75,753.75,753.5,753.75,5
20131201|2013-10-15 05:30,15,753.5,753.5,753.5,753.5,10
20131201|2013-10-15 06:00,15,752.25,752.25,752.25,752.25,4
20131201|2013-10-15 06:30,15,753,753,753,753,1
20131201|2013-10-15 07:30,15,754,755,753.5,755,13
20131201|2013-10-15 08:30,15,754.75,755.75,752.5,753,165
20131201|2013-10-15 09:00,15,753.5,753.5,750.75,750.75,75
20131201|2013-10-15 09:30,15,751,753,750.5,752.25,118
20131201|2013-10-15 10:00,15,752.5,754,751.75,753.25,163
20131201|2013-10-15 10:30,15,753.25,753.75,751.75,751.75,57
20131201|2013-10-15 11:00,15,752,752.25,751,752,228
20131201|2013-10-15 11:30,15,752.25,752.75,751.5,752.5,124
20131201|2013-10-15 12:00,15,752.5,753,751.5,751.5,83
20131201|2013-10-15 12:30,15,751.5,752.75,750.5,751.5,206
20131201|2013-10-15 13:00,15,751.25,751.5,750,750.25,564
20131201|2013-10-15 19:00,16,750,751,750,751,65
20131201|2013-10-15 20:00,16,751.5,752,751.5,752,7
20131201|2013-10-15 20:30,16,751,751,751,751,11
20131201|2013-10-15 21:00,16,751,751,751,751,9
20131201|2013-10-15 21:30,16,751,751,751,751,1
20131201|2013-10-15 22:00,16,750.5,750.75,750.5,750.75,5
20131201|2013-10-15 22:30,16,751.25,751.25,751.25,751.25,1
20131201|2013-10-15 23:00,16,750.75,750.75,750.75,750.75,1
20131201|2013-10-16 00:00,16,751,751.5,751,751.5,2
20131201|2013-10-16 00:30,16,751.5,751.5,750.75,750.75,4
20131201|2013-10-16 01:00,16,750.75,750.75,750.25,750.25,3
20131201|2013-10-16 03:00,16,752,752,752,752,1
20131201|2013-10-16 03:30,16,752,752,752,752,16
20131201|2013-10-16 04:00,16,751.5,752,751.5,752,4
20131201|2013-10-16 04:30,16,751,751,751,751,1
20131201|2013-10-16 05:00,16,751,751,751,751,2
20131201|2013-10-16 05:30,16,750.25,750.25,750.25,750.25,10
20131201|2013-10-16 07:00,16,751.5,751.5,751,751.25,17
20131201|2013-10-16 07:30,16,751,752,751,752,7
20131201|2013-10-16 08:30,16,751.5,752,748.25,749,163
20131201|2013-10-16 09:00,16,749,749,744.5,744.5,303
20131201|2013-10-16 09:30,16,744.75,745,742.75,744.25,380
20131201|2013-10-16 10:00,16,744,745,742.75,743,210
20131201|2013-10-16 10:30,16,743,743.25,740.5,740.75,292
20131201|2013-10-16 11:00,16,741.25,743.5,741.25,743.5,160
20131201|2013-10-16 11:30,16,743.5,743.5,741.5,743,144
20131201|2013-10-16 12:00,16,742.75,743.5,741.25,741.75,310
20131201|2013-10-16 12:30,16,741.75,744,740.75,744,310
20131201|2013-10-16 13:00,16,742.5,743.75,740.75,743.75,442
20131201|2013-10-16 19:00,17,743,743,742.75,743,31
20131201|2013-10-16 20:30,17,742.5,742.5,742.5,742.5,1
20131201|2013-10-16 21:00,17,743.25,743.25,743.25,743.25,10
20131201|2013-10-16 21:30,17,743.5,746.25,743.5,746.25,52
20131201|2013-10-16 22:00,17,746.75,746.75,746.75,746.75,1
20131201|2013-10-16 22:30,17,746.25,746.25,746.25,746.25,1
20131201|2013-10-17 00:00,17,747,747,747,747,1
20131201|2013-10-17 01:30,17,747.75,748,747.75,748,7
20131201|2013-10-17 03:30,17,746.75,746.75,746.75,746.75,6
20131201|2013-10-17 04:00,17,748,748,748,748,1
20131201|2013-10-17 06:00,17,746,746.75,746,746.75,20
20131201|2013-10-17 06:30,17,746.5,746.5,746.5,746.5,1
20131201|2013-10-17 07:00,17,747,747,746.5,746.75,12
20131201|2013-10-17 07:30,17,747.25,747.25,746.75,747,8
20131201|2013-10-17 08:30,17,747,749,744.5,745.25,352
20131201|2013-10-17 09:00,17,745,745.5,743,745.5,399
20131201|2013-10-17 09:30,17,745.75,749.75,745.5,748.25,227
20131201|2013-10-17 10:00,17,747.5,748.5,747.25,748,164
20131201|2013-10-17 10:30,17,748.5,749.5,748.25,749.5,80
20131201|2013-10-17 11:00,17,749.75,751.5,746.75,746.75,191
20131201|2013-10-17 11:30,17,746.75,749.75,746.5,749,118
20131201|2013-10-17 12:00,17,748.25,749,746.25,747.25,117
20131201|2013-10-17 12:30,17,746.75,746.75,743.5,744.75,213
20131201|2013-10-17 13:00,17,744.5,746.25,743.5,746,259
20131201|2013-10-17 19:00,18,745,749,745,748.25,65
20131201|2013-10-17 19:30,18,749.25,750.25,749.25,750,21
20131201|2013-10-17 20:00,18,750,750,750,750,1
20131201|2013-10-17 20:30,18,750,750,750,750,1
20131201|2013-10-17 21:00,18,750.5,750.75,750.5,750.75,8
20131201|2013-10-17 21:30,18,750.75,750.75,750.75,750.75,1
20131201|2013-10-17 22:00,18,749.5,749.5,749.5,749.5,6
20131201|2013-10-17 22:30,18,750.5,750.5,750.5,750.5,2
20131201|2013-10-17 23:00,18,750.5,751.5,750.5,751.5,12
20131201|2013-10-17 23:30,18,751.25,751.5,751.25,751.25,4
20131201|2013-10-18 00:00,18,751.25,751.5,751.25,751.5,7
20131201|2013-10-18 00:30,18,751.5,752,751.5,752,2
20131201|2013-10-18 01:30,18,752.5,752.5,752.5,752.5,1
20131201|2013-10-18 03:00,18,752,752.25,752,752.25,14
20131201|2013-10-18 04:00,18,752.75,755,752.75,755,30
20131201|2013-10-18 04:30,18,755,757,755,757,48
20131201|2013-10-18 05:00,18,757,757.75,755.75,755.75,12
20131201|2013-10-18 06:00,18,757.75,757.75,756,756,7
20131201|2013-10-18 06:30,18,756,757,756,757,5
20131201|2013-10-18 07:00,18,756,756.5,756,756.5,10
20131201|2013-10-18 07:30,18,756.5,756.5,756.5,756.5,5
20131201|2013-10-18 08:30,18,757,757,754.25,756.25,360
20131201|2013-10-18 09:00,18,755,756,754,756,210
20131201|2013-10-18 09:30,18,756,763.5,755.75,761,550
20131201|2013-10-18 10:00,18,761,762.25,757.25,759.25,595
20131201|2013-10-18 10:30,18,758.75,759.25,757.5,759,146
20131201|2013-10-18 11:00,18,758.25,759.5,757.75,759,182
20131201|2013-10-18 11:30,18,758.75,760,758.25,758.5,142
20131201|2013-10-18 12:00,18,758.5,760.5,757.75,760.25,278
20131201|2013-10-18 12:30,18,760.25,760.25,758.25,760,168
20131201|2013-10-18 13:00,18,759.5,761.25,757,760.25,491
20131201|2013-10-20 19:00,21,759.25,763,759.25,763,55
20131201|2013-10-20 19:30,21,761.5,762.25,761.5,762.25,6
20131201|2013-10-20 20:00,21,761,761.75,761,761.75,4
20131201|2013-10-20 20:30,21,761.75,761.75,761.75,761.75,1
20131201|2013-10-20 22:30,21,762.75,763,762,763,16
20131201|2013-10-21 00:00,21,763.75,764.25,763.75,764,22
20131201|2013-10-21 01:00,21,764.25,765,764.25,765,19
20131201|2013-10-21 03:30,21,764,764,764,764,6
20131201|2013-10-21 04:30,21,764,764,764,764,4
20131201|2013-10-21 05:00,21,764.25,764.25,764.25,764.25,2
20131201|2013-10-21 06:00,21,763.25,763.25,763.25,763.25,3
20131201|2013-10-21 06:30,21,763,763,762,762.25,20
20131201|2013-10-21 07:00,21,762.25,762.25,759,759,39
20131201|2013-10-21 07:30,21,759.25,759.25,756.75,756.75,23
20131201|2013-10-21 08:30,21,757.75,757.75,753,754,459
20131201|2013-10-21 09:00,21,753.75,753.75,751,753,225
20131201|2013-10-21 09:30,21,752,752,748.25,752,240
20131201|2013-10-21 10:00,21,752.25,753.5,751.5,753.5,108
20131201|2013-10-21 10:30,21,753.25,754,752.25,752.75,142
20131201|2013-10-21 11:00,21,753.25,753.5,752.25,753.25,106
20131201|2013-10-21 11:30,21,753.5,755,753.5,754.75,193
20131201|2013-10-21 12:00,21,754.75,756.75,754.75,756,122
20131201|2013-10-21 12:30,21,756,756,753,753,138
20131201|2013-10-21 13:00,21,753,753.25,750.25,750.25,549
20131201|2013-10-21 19:00,22,751.75,751.75,749.75,749.75,26
20131201|2013-10-21 20:00,22,751,751.25,751,751.25,7
20131201|2013-10-21 21:30,22,750.5,750.5,750.5,750.5,32
20131201|2013-10-21 23:30,22,750.75,750.75,750.75,750.75,1
20131201|2013-10-22 00:00,22,750,750,750,750,1
20131201|2013-10-22 00:30,22,750,750,750,750,1
20131201|2013-10-22 01:30,22,750,750,749.5,749.5,10
20131201|2013-10-22 03:00,22,748.5,748.5,747.5,747.5,7
20131201|2013-10-22 03:30,22,748.75,749,748.75,749,4
20131201|2013-10-22 04:00,22,748.25,748.25,747.5,748,14
20131201|2013-10-22 05:30,22,748.25,748.75,748.25,748.75,2
20131201|2013-10-22 06:00,22,749,749.5,749,749.5,7
20131201|2013-10-22 06:30,22,749.75,750,749.75,750,3
20131201|2013-10-22 07:00,22,749.5,749.5,748,748,4
20131201|2013-10-22 07:30,22,749.25,749.5,749,749.5,9
20131201|2013-10-22 08:30,22,749,754.75,749,754.75,345
20131201|2013-10-22 09:00,22,753.5,754.5,751.75,752.5,371
20131201|2013-10-22 09:30,22,753.5,755.75,753,755,213
20131201|2013-10-22 10:00,22,755,758,755,757.5,154
20131201|2013-10-22 10:30,22,757.25,759.25,757,758.75,93
20131201|2013-10-22 11:00,22,758.5,758.5,756.5,757,126
20131201|2013-10-22 11:30,22,757,758.5,757,757.75,112
20131201|2013-10-22 12:00,22,758,758.5,757.25,758,73
20131201|2013-10-22 12:30,22,757,758,755.75,755.75,80
20131201|2013-10-22 13:00,22,756.75,758,755,755,268
20131201|2013-10-22 19:00,23,755.5,756,755,756,26
20131201|2013-10-22 19:30,23,755.25,756,755.25,755.75,38
20131201|2013-10-22 20:00,23,755.5,755.5,754,754.25,144
20131201|2013-10-22 20:30,23,754.75,756.25,754.75,756.25,38
20131201|2013-10-22 21:00,23,756.25,756.75,756,756,27
20131201|2013-10-22 21:30,23,756.25,756.25,756.25,756.25,5
20131201|2013-10-22 22:00,23,756.25,756.25,756.25,756.25,16
20131201|2013-10-22 22:30,23,756.25,757,756.25,757,28
20131201|2013-10-23 00:00,23,758,759.25,758,759.25,11
20131201|2013-10-23 00:30,23,759.75,759.75,759.75,759.75,1
20131201|2013-10-23 01:30,23,760,760,760,760,8
20131201|2013-10-23 02:00,23,760,760,759,759.25,13
20131201|2013-10-23 03:30,23,760.25,760.25,760.25,760.25,11
20131201|2013-10-23 04:00,23,760.25,760.25,760.25,760.25,4
20131201|2013-10-23 04:30,23,761,761,761,761,12
20131201|2013-10-23 05:00,23,760.5,760.5,760.5,760.5,8
20131201|2013-10-23 05:30,23,760.5,761.75,760.5,761.75,2
20131201|2013-10-23 06:00,23,761.75,762,761.75,762,6
20131201|2013-10-23 07:00,23,760.5,760.5,760.5,760.5,14
20131201|2013-10-23 07:30,23,763,763,763,763,1
20131201|2013-10-23 08:30,23,760.5,764.75,758,763.75,279
20131201|2013-10-23 09:00,23,764.75,764.75,763.25,763.75,63
20131201|2013-10-23 09:30,23,764,765.5,763.25,763.5,160
20131201|2013-10-23 10:00,23,763.25,766,762.5,765,229
20131201|2013-10-23 10:30,23,765.25,765.75,763.25,763.25,105
20131201|2013-10-23 11:00,23,763.75,764,762,762,89
20131201|2013-10-23 11:30,23,762,763.25,761.5,761.75,100
20131201|2013-10-23 12:00,23,762.25,763,758.5,759.5,102
20131201|2013-10-23 12:30,23,759.25,760,759.25,760,27
20131201|2013-10-23 13:00,23,760,761,757,758,436
20131201|2013-10-23 19:00,24,759,759,757.25,757.75,59
20131201|2013-10-23 19:30,24,757.5,759,757.5,758.5,3
20131201|2013-10-23 20:00,24,759.5,759.5,759.5,759.5,1
20131201|2013-10-23 20:30,24,759.5,759.5,759.5,759.5,3
20131201|2013-10-23 21:00,24,759.75,759.75,759.75,759.75,5
20131201|2013-10-23 23:00,24,759.75,759.75,759.75,759.75,8
20131201|2013-10-23 23:30,24,759.75,759.75,759.75,759.75,8
20131201|2013-10-24 00:30,24,760,761,760,761,6
20131201|2013-10-24 01:00,24,761.5,762,761.5,762,13
20131201|2013-10-24 01:30,24,762,762,761.75,761.75,3
20131201|2013-10-24 02:00,24,762.5,762.5,762.5,762.5,1
20131201|2013-10-24 02:30,24,763,763,763,763,5
20131201|2013-10-24 03:00,24,763,763,763,763,5
20131201|2013-10-24 03:30,24,763,763.25,763,763,21
20131201|2013-10-24 04:00,24,761,761,760,760,7
20131201|2013-10-24 04:30,24,760,760,760,760,8
20131201|2013-10-24 05:30,24,758.75,758.75,758.75,758.75,3
20131201|2013-10-24 06:00,24,758,758,758,758,2
20131201|2013-10-24 06:30,24,757,757,756,756.25,28
20131201|2013-10-24 07:00,24,756,756.5,755,756.5,38
20131201|2013-10-24 07:30,24,756.5,756.5,756.5,756.5,12
20131201|2013-10-24 08:30,24,756.5,758.75,755,758.75,112
20131201|2013-10-24 09:00,24,760.25,761.25,759.25,760,184
20131201|2013-10-24 09:30,24,760,761.25,755.5,757.25,327
20131201|2013-10-24 10:00,24,757,758.75,756.75,757.75,39
20131201|2013-10-24 10:30,24,757.75,758,756.5,757,116
20131201|2013-10-24 11:00,24,757,757,756,756,65
20131201|2013-10-24 11:30,24,756,757.5,755,757.5,364
20131201|2013-10-24 12:00,24,756.5,756.5,756,756,36
20131201|2013-10-24 12:30,24,755.5,755.5,751.25,752.5,261
20131201|2013-10-24 13:00,24,752.75,753.75,749.25,752.25,419
20131201|2013-10-24 19:00,25,752,752.5,751,752.5,32
20131201|2013-10-24 20:30,25,752.75,753,752.75,752.75,3
20131201|2013-10-24 22:00,25,753,753,753,753,1
20131201|2013-10-25 00:00,25,754,754,754,754,1
20131201|2013-10-25 04:00,25,754,755,754,755,4
20131201|2013-10-25 04:30,25,756,756,756,756,4
20131201|2013-10-25 06:30,25,753.25,753.25,753.25,753.25,8
20131201|2013-10-25 07:00,25,753.25,753.5,753,753.5,3
20131201|2013-10-25 07:30,25,753.5,753.75,753.5,753.75,15
20131201|2013-10-25 08:30,25,754,755,753,754.75,140
20131201|2013-10-25 09:00,25,754,754.75,753.5,754.75,109
20131201|2013-10-25 09:30,25,754.5,755.25,752.25,754,165
20131201|2013-10-25 10:00,25,754.25,754.5,753,753,214
20131201|2013-10-25 10:30,25,752.25,752.75,750,750.75,148
20131201|2013-10-25 11:00,25,750.25,750.75,749.5,750.25,63
20131201|2013-10-25 11:30,25,749.75,750,749,749.25,50
20131201|2013-10-25 12:00,25,749.25,749.25,747.5,748.25,178
20131201|2013-10-25 12:30,25,748.25,748.75,746.75,746.75,232
20131201|2013-10-25 13:00,25,746.5,747,744.5,745,200
20131201|2013-10-27 19:00,28,745,745.75,744,744,41
20131201|2013-10-27 19:30,28,745,745,745,745,7
20131201|2013-10-27 20:00,28,745,745,745,745,3
20131201|2013-10-27 20:30,28,745,745,745,745,2
20131201|2013-10-27 21:30,28,744.25,744.5,744.25,744.5,2
20131201|2013-10-27 22:00,28,744.25,745,744.25,745,2
20131201|2013-10-27 23:30,28,744.5,744.5,744,744,11
20131201|2013-10-28 01:00,28,744.75,744.75,744.75,744.75,1
20131201|2013-10-28 02:30,28,744,744.25,744,744,4
20131201|2013-10-28 03:00,28,744,744.5,744,744.5,9
20131201|2013-10-28 03:30,28,744.5,745.75,744.5,745.75,24
20131201|2013-10-28 04:00,28,745.75,746,745.75,746,11
20131201|2013-10-28 04:30,28,746,746,746,746,6
20131201|2013-10-28 05:00,28,745.25,745.25,745.25,745.25,2
20131201|2013-10-28 05:30,28,746.75,747.75,746.25,746.25,10
20131201|2013-10-28 06:00,28,745.25,745.25,745.25,745.25,6
20131201|2013-10-28 06:30,28,744.5,744.5,744,744,7
20131201|2013-10-28 07:00,28,744.25,744.25,744,744,8
20131201|2013-10-28 07:30,28,743.75,744,743.75,744,8
20131201|2013-10-28 08:30,28,744,744.5,743,743.75,404
20131201|2013-10-28 09:00,28,743.5,743.75,742.75,743.25,139
20131201|2013-10-28 09:30,28,743,743.25,738.75,740,303
20131201|2013-10-28 10:00,28,740.25,740.75,740,740.25,188
20131201|2013-10-28 10:30,28,740,741.5,740,740.25,92
20131201|2013-10-28 11:00,28,740.25,741.5,740.25,740.5,42
20131201|2013-10-28 11:30,28,740,740.5,738.5,738.5,150
20131201|2013-10-28 12:00,28,739.25,740,739,739,46
20131201|2013-10-28 12:30,28,738,738.75,737,737.75,70
20131201|2013-10-28 13:00,28,737.5,738,736,737,294
20131201|2013-10-28 19:00,29,737,737,735.75,735.75,123
20131201|2013-10-28 19:30,29,735.75,735.75,735.75,735.75,11
20131201|2013-10-28 20:00,29,736.25,737.75,735.75,736.25,28
20131201|2013-10-28 21:30,29,737.75,737.75,737.75,737.75,1
20131201|2013-10-29 01:30,29,738.5,738.5,738.5,738.5,3
20131201|2013-10-29 02:30,29,739,739,739,739,10
20131201|2013-10-29 03:30,29,738.75,738.75,738.75,738.75,2
20131201|2013-10-29 04:00,29,739,739,738.75,739,18
20131201|2013-10-29 04:30,29,738.75,739,738.75,739,24
20131201|2013-10-29 05:00,29,738.75,738.75,738.75,738.75,6
20131201|2013-10-29 05:30,29,738.75,738.75,738.75,738.75,1
20131201|2013-10-29 06:00,29,738,738,738,738,1
20131201|2013-10-29 06:30,29,737.75,738,737.75,737.75,9
20131201|2013-10-29 07:30,29,737.75,738,737.75,738,12
20131201|2013-10-29 08:30,29,737.75,740.25,737.75,740.25,135
20131201|2013-10-29 09:00,29,740.5,740.5,738,738.25,162
20131201|2013-10-29 09:30,29,738.75,738.75,737,737.5,153
20131201|2013-10-29 10:00,29,738.5,738.75,736.5,737,165
20131201|2013-10-29 10:30,29,737,737,736,736.75,204
20131201|2013-10-29 11:00,29,737.25,738.25,736.5,738,149
20131201|2013-10-29 11:30,29,738.75,741.5,738.75,740.5,124
20131201|2013-10-29 12:00,29,739.75,740,739,739.5,40
20131201|2013-10-29 12:30,29,739.5,739.75,737.5,737.5,110
20131201|2013-10-29 13:00,29,737.25,738,736,736,265
20131201|2013-10-29 19:00,30,737.75,740.25,736.5,737.25,72
20131201|2013-10-29 19:30,30,736.5,737.5,736,736.25,20
20131201|2013-10-29 20:00,30,736.25,737,736.25,737,6
20131201|2013-10-29 20:30,30,736,736.75,736,736.25,7
20131201|2013-10-29 21:30,30,736.5,737,736.5,737,11
20131201|2013-10-29 22:00,30,736.25,736.25,736.25,736.25,3
20131201|2013-10-29 22:30,30,736.25,736.25,736.25,736.25,2
20131201|2013-10-29 23:00,30,736.5,736.5,736.5,736.5,4
20131201|2013-10-30 00:00,30,736.5,736.5,736.5,736.5,1
20131201|2013-10-30 00:30,30,736.5,736.5,736.5,736.5,1
20131201|2013-10-30 01:30,30,736.5,736.5,736.5,736.5,1
20131201|2013-10-30 02:30,30,738,738,738,738,1
20131201|2013-10-30 03:00,30,738,738,738,738,27
20131201|2013-10-30 04:00,30,739,739,739,739,5
20131201|2013-10-30 04:30,30,738.5,738.5,738,738,14
20131201|2013-10-30 05:30,30,738.5,738.5,738.5,738.5,3
20131201|2013-10-30 06:00,30,738.5,738.5,738.5,738.5,5
20131201|2013-10-30 06:30,30,738.5,738.5,738.5,738.5,1
20131201|2013-10-30 07:00,30,738.75,739.25,738.5,738.5,42
20131201|2013-10-30 07:30,30,738.5,738.5,737,737,9
20131201|2013-10-30 08:30,30,736.5,737.5,735.75,737,113
20131201|2013-10-30 09:00,30,737,737.25,736,736.5,125
20131201|2013-10-30 09:30,30,736.25,736.75,736,736.5,220
20131201|2013-10-30 10:00,30,736.5,736.5,734,734,166
20131201|2013-10-30 10:30,30,734,735,733.5,733.5,146
20131201|2013-10-30 11:00,30,733.75,735.75,733.5,735.75,141
20131201|2013-10-30 11:30,30,735.75,736.5,735.5,736,101
20131201|2013-10-30 12:00,30,736.25,737,735.25,735.5,141
20131201|2013-10-30 12:30,30,734.75,735.25,733.5,734,102
20131201|2013-10-30 13:00,30,734,734.25,731.5,732,282
20131201|2013-10-30 19:00,31,731.25,732,731.25,731.25,27
20131201|2013-10-30 19:30,31,731.25,731.5,731.25,731.5,4
20131201|2013-10-30 20:30,31,731,731,731,731,2
20131201|2013-10-30 21:30,31,731,731,731,731,30
20131201|2013-10-30 22:30,31,731,731,731,731,1
20131201|2013-10-30 23:00,31,730.75,731,730.75,731,15
20131201|2013-10-30 23:30,31,731.5,731.5,731.5,731.5,7
20131201|2013-10-31 00:00,31,731.5,731.5,731.5,731.5,1
20131201|2013-10-31 00:30,31,731.5,731.5,731.5,731.5,2
20131201|2013-10-31 01:00,31,731.5,731.5,731.5,731.5,1
20131201|2013-10-31 02:00,31,731.25,731.5,731.25,731.5,5
20131201|2013-10-31 02:30,31,731.5,731.5,731.5,731.5,1
20131201|2013-10-31 03:00,31,731.75,732.5,731.75,732.5,8
20131201|2013-10-31 03:30,31,732.75,733.25,732.75,733.25,12
20131201|2013-10-31 04:00,31,733.25,733.25,732,732.25,19
20131201|2013-10-31 05:30,31,734.25,734.5,734,734,21
20131201|2013-10-31 06:00,31,734,734,733.75,733.75,10
20131201|2013-10-31 06:30,31,734.25,734.25,733.25,733.25,11
20131201|2013-10-31 07:00,31,733.25,734,732,733,19
20131201|2013-10-31 07:30,31,733.5,734,732,732,15
20131201|2013-10-31 08:30,31,733.25,733.25,731,731,277
20131201|2013-10-31 09:00,31,731,733,731,732.5,173
20131201|2013-10-31 09:30,31,732.75,733,731.5,732.5,153
20131201|2013-10-31 10:00,31,732.5,733,731,732,243
20131201|2013-10-31 10:30,31,732.25,733.5,732.25,732.5,89
20131201|2013-10-31 11:00,31,732.75,733,731.75,731.75,56
20131201|2013-10-31 11:30,31,731.75,732.5,731.25,731.75,256
20131201|2013-10-31 12:00,31,731.5,732.5,731.5,731.75,184
20131201|2013-10-31 12:30,31,731.5,732.5,731.25,731.5,114
20131201|2013-10-31 13:00,31,731.5,731.5,729.25,731,567
20131201|2013-10-31 19:00,1,730.25,731,730.25,731,15
20131201|2013-10-31 19:30,1,731,731,731,731,6
20131201|2013-10-31 20:00,1,730.5,730.5,730.5,730.5,1
20131201|2013-10-31 20:30,1,730.5,730.5,730.5,730.5,2
20131201|2013-10-31 21:30,1,730.5,730.5,730.25,730.25,3
20131201|2013-10-31 22:30,1,730.25,730.25,730.25,730.25,42
20131201|2013-10-31 23:00,1,729.5,729.5,729.5,729.5,2
20131201|2013-11-01 00:00,1,729.25,729.25,729.25,729.25,17
20131201|2013-11-01 00:30,1,730,730,729,729.5,30
20131201|2013-11-01 01:00,1,729.75,729.75,729.75,729.75,6
20131201|2013-11-01 02:00,1,730,730,730,730,14
20131201|2013-11-01 02:30,1,730,730,730,730,14
20131201|2013-11-01 03:00,1,730,730,730,730,9
20131201|2013-11-01 03:30,1,730,730,730,730,9
20131201|2013-11-01 04:30,1,730,730,730,730,1
20131201|2013-11-01 05:00,1,729,729.5,729,729.5,12
20131201|2013-11-01 05:30,1,729,729,729,729,3
20131201|2013-11-01 06:00,1,729.5,729.5,729,729,47
20131201|2013-11-01 06:30,1,729,729.25,729,729,49
20131201|2013-11-01 07:00,1,729,729,726.75,727,50
20131201|2013-11-01 07:30,1,726.75,727.75,726.75,727.75,8
20131201|2013-11-01 08:30,1,728.25,732.75,727.5,730.75,201
20131201|2013-11-01 09:00,1,730,731.25,728.5,729.5,133
20131201|2013-11-01 09:30,1,729,729,727,728.75,189
20131201|2013-11-01 10:00,1,728.25,731.5,727.25,730.75,216
20131201|2013-11-01 10:30,1,730.75,731.5,728.75,730.5,153
20131201|2013-11-01 11:00,1,730.5,731,728.75,729,46
20131201|2013-11-01 11:30,1,729,729.25,728.25,728.5,48
20131201|2013-11-01 12:00,1,729,729.75,727.75,729.25,216
20131201|2013-11-01 12:30,1,729.5,731,726,726,349
20131201|2013-11-01 13:00,1,727.25,727.5,724.5,724.75,334
20131201|2013-11-03 19:00,4,725.75,726.75,725.75,725.75,14
20131201|2013-11-03 19:30,4,725.5,725.5,725.5,725.5,1
20131201|2013-11-03 20:00,4,726,726.75,725.75,726.75,4
20131201|2013-11-03 20:30,4,726.5,726.5,726,726,4
20131201|2013-11-03 21:00,4,726.75,726.75,726.75,726.75,1
20131201|2013-11-03 22:00,4,726.5,726.5,726.25,726.25,4
20131201|2013-11-03 22:30,4,726.25,726.25,726.25,726.25,1
20131201|2013-11-04 00:00,4,728.25,728.5,728.25,728.5,5
20131201|2013-11-04 01:30,4,728.25,728.25,728.25,728.25,1
20131201|2013-11-04 02:30,4,728.75,728.75,728.75,728.75,1
20131201|2013-11-04 03:00,4,728.75,728.75,728,728,3
20131201|2013-11-04 04:30,4,727,727,726.5,726.5,3
20131201|2013-11-04 05:00,4,727,727,727,727,1
20131201|2013-11-04 05:30,4,729,729.5,729,729,31
20131201|2013-11-04 06:00,4,729,729,729,729,3
20131201|2013-11-04 06:30,4,729,729,729,729,12
20131201|2013-11-04 07:00,4,729,729,729,729,4
20131201|2013-11-04 07:30,4,729,729,727.25,727.25,11
20131201|2013-11-04 08:30,4,727.25,727.5,723.75,727,239
20131201|2013-11-04 09:00,4,726.75,727.75,726.75,727,231
20131201|2013-11-04 09:30,4,727,727,724,724.5,344
20131201|2013-11-04 10:00,4,724.25,724.5,722.5,722.5,98
20131201|2013-11-04 10:30,4,722.25,722.25,721.25,721.75,75
20131201|2013-11-04 11:00,4,722.25,722.25,721.5,722,87
20131201|2013-11-04 11:30,4,721.5,722.5,721.5,721.5,48
20131201|2013-11-04 12:00,4,721.5,721.75,721,721.5,268
20131201|2013-11-04 12:30,4,721.5,722,720.5,720.5,164
20131201|2013-11-04 13:00,4,720.5,721.25,718.75,720,346
20131201|2013-11-04 19:00,5,719.25,720,719,720,12
20131201|2013-11-04 19:30,5,718.75,718.75,718.75,718.75,2
20131201|2013-11-04 20:00,5,718.75,718.75,718.75,718.75,5
20131201|2013-11-04 21:00,5,719.25,719.5,718.75,718.75,5
20131201|2013-11-04 23:00,5,719,719,719,719,7
20131201|2013-11-04 23:30,5,719.5,719.5,719.5,719.5,2
20131201|2013-11-05 03:30,5,719,719,719,719,1
20131201|2013-11-05 04:00,5,719.5,719.75,719.5,719.75,2
20131201|2013-11-05 04:30,5,719.5,720,719.25,720,7
20131201|2013-11-05 05:00,5,720,720.25,720,720.25,6
20131201|2013-11-05 05:30,5,720,720,720,720,2
20131201|2013-11-05 06:00,5,720,720.25,719.5,719.5,24
20131201|2013-11-05 06:30,5,719.5,719.5,719.5,719.5,1
20131201|2013-11-05 07:00,5,719.5,720,719.5,720,2
20131201|2013-11-05 07:30,5,719.5,720,719.5,720,11
20131201|2013-11-05 08:30,5,720.25,720.5,718.5,718.75,160
20131201|2013-11-05 09:00,5,718.5,718.5,717.5,718,85
20131201|2013-11-05 09:30,5,717.75,717.75,715,716,251
20131201|2013-11-05 10:00,5,716,716,714.75,714.75,196
20131201|2013-11-05 10:30,5,714.5,714.5,713.25,713.5,141
20131201|2013-11-05 11:00,5,713.75,715.75,713.75,715.25,157
20131201|2013-11-05 11:30,5,715,715.5,714.25,715,106
20131201|2013-11-05 12:00,5,715,715.25,714,714.5,133
20131201|2013-11-05 12:30,5,714.25,715.25,713.5,715.25,142
20131201|2013-11-05 13:00,5,715.25,715.25,713.25,713.5,297
20131201|2013-11-05 19:00,6,714,714.25,713.5,714,18
20131201|2013-11-05 19:30,6,713.5,713.5,713.5,713.5,19
20131201|2013-11-05 20:30,6,714,714,714,714,2
20131201|2013-11-05 22:00,6,714,714,714,714,1
20131201|2013-11-05 22:30,6,714,714,714,714,17
20131201|2013-11-05 23:00,6,714,714,714,714,42
20131201|2013-11-05 23:30,6,714,714,714,714,21
20131201|2013-11-06 01:00,6,714.25,714.5,714.25,714.5,15
20131201|2013-11-06 01:30,6,714.5,714.75,714.5,714.75,11
20131201|2013-11-06 04:00,6,715.5,715.5,715.5,715.5,1
20131201|2013-11-06 05:00,6,715.5,716,715.5,715.75,6
20131201|2013-11-06 05:30,6,715.75,716,715.75,716,8
20131201|2013-11-06 06:00,6,716,716.25,715.75,715.75,7
20131201|2013-11-06 06:30,6,715,715,715,715,2
20131201|2013-11-06 07:00,6,715,715,715,715,4
20131201|2013-11-06 07:30,6,715,715,714.25,714.25,9
20131201|2013-11-06 08:30,6,713.5,715,713.25,714.75,397
20131201|2013-11-06 09:00,6,714.5,714.5,713.25,713.25,239
20131201|2013-11-06 09:30,6,713.25,715,712.25,715,261
20131201|2013-11-06 10:00,6,714.75,715,713.5,714.25,292
20131201|2013-11-06 10:30,6,714.25,714.5,713.25,713.25,267
20131201|2013-11-06 11:00,6,712.75,713,711.25,711.25,257
20131201|2013-11-06 11:30,6,711.25,712,711.25,711.75,278
20131201|2013-11-06 12:00,6,711.5,713.25,711.5,713,305
20131201|2013-11-06 12:30,6,713.5,714.25,712.25,712.75,283
20131201|2013-11-06 13:00,6,712.5,713.25,711.25,712.25,203
20131201|2013-11-06 19:00,7,712,712.5,712,712.5,19
20131201|2013-11-07 00:30,7,712.25,712.25,712.25,712.25,1
20131201|2013-11-07 01:00,7,712.25,712.25,712,712,3
20131201|2013-11-07 03:00,7,712.5,712.5,712.5,712.5,17
20131201|2013-11-07 03:30,7,712.5,712.5,712.5,712.5,22
20131201|2013-11-07 04:00,7,712.5,712.75,712.5,712.75,2
20131201|2013-11-07 04:30,7,712.5,712.5,712.5,712.5,1
20131201|2013-11-07 05:00,7,712.25,713,712.25,713,18
20131201|2013-11-07 05:30,7,713,713,712.5,712.5,7
20131201|2013-11-07 06:00,7,712.75,714,712.75,714,4
20131201|2013-11-07 06:30,7,713,713,713,713,4
20131201|2013-11-07 07:00,7,713.25,713.25,713,713,5
20131201|2013-11-07 07:30,7,713,713.25,713,713,11
20131201|2013-11-07 08:30,7,713,713.25,712.25,713,270
20131201|2013-11-07 09:00,7,712.75,713.5,712.25,713,115
20131201|2013-11-07 09:30,7,713.25,713.25,711,711.5,198
20131201|2013-11-07 10:00,7,711.25,712.5,711,711.5,180
20131201|2013-11-07 10:30,7,711.5,713.75,710.75,713.75,97
20131201|2013-11-07 11:00,7,713.25,713.75,711.5,712,96
20131201|2013-11-07 11:30,7,712,713,711.25,711.5,223
20131201|2013-11-07 12:00,7,711.5,712,710.25,711.75,274
20131201|2013-11-07 12:30,7,711.5,712.75,710.5,712,151
20131201|2013-11-07 13:00,7,712,712,709,709,532
20131201|2013-11-07 19:00,8,709,710,709,710,22
20131201|2013-11-07 20:30,8,709.5,709.5,709.5,709.5,1
20131201|2013-11-07 21:00,8,709.25,709.25,709.25,709.25,1
20131201|2013-11-07 21:30,8,709,709,709,709,6
20131201|2013-11-07 22:00,8,709.25,709.5,709.25,709.5,6
20131201|2013-11-07 22:30,8,709.75,709.75,709.5,709.5,5
20131201|2013-11-08 00:30,8,709.75,710,709.75,710,24
20131201|2013-11-08 01:00,8,709.75,710,709.75,709.75,17
20131201|2013-11-08 01:30,8,709.5,709.5,709.5,709.5,9
20131201|2013-11-08 02:30,8,710.5,711.25,710.5,711.25,14
20131201|2013-11-08 03:30,8,711,711,711,711,2
20131201|2013-11-08 04:00,8,711.25,712,711.25,712,2
20131201|2013-11-08 05:30,8,711.25,711.25,711.25,711.25,5
20131201|2013-11-08 06:30,8,711.25,711.25,711.25,711.25,1
20131201|2013-11-08 07:00,8,711.25,712,711.25,711.75,499
20131201|2013-11-08 07:30,8,711.75,711.75,711.75,711.75,2
20131201|2013-11-08 08:30,8,712,712,711,711.25,320
20131201|2013-11-08 09:00,8,711,711.75,710.5,711,137
20131201|2013-11-08 09:30,8,711,711.5,709.75,711.5,143
20131201|2013-11-08 10:00,8,710.25,711.5,710,711,249
20131201|2013-11-08 10:30,8,710,711,708.25,708.5,342
20131201|2013-11-08 11:00,8,708,714,701,702.25,1210
20131201|2013-11-08 11:30,8,702.75,705.25,702.25,704,290
20131201|2013-11-08 12:00,8,704.25,707,704.25,706,83
20131201|2013-11-08 12:30,8,706,706.75,705,706.5,154
20131201|2013-11-08 13:00,8,706.5,725.5,703,711.75,1136
20131201|2013-11-10 19:00,11,708,709.75,708,709,28
20131201|2013-11-10 20:00,11,708.5,708.5,708.5,708.5,6
20131201|2013-11-10 21:00,11,708.5,708.5,708.5,708.5,2
20131201|2013-11-10 21:30,11,708.5,708.5,708.5,708.5,1
20131201|2013-11-10 22:00,11,708,708,708,708,2
20131201|2013-11-10 22:30,11,708,708,708,708,3
20131201|2013-11-10 23:30,11,708,708,708,708,1
20131201|2013-11-11 02:30,11,708.75,708.75,708.75,708.75,1
20131201|2013-11-11 03:00,11,709.25,710.25,709.25,710.25,5
20131201|2013-11-11 03:30,11,710,711,710,710.75,13
20131201|2013-11-11 04:00,11,710.5,710.5,710,710,6
20131201|2013-11-11 05:00,11,711.25,711.25,711,711,44
20131201|2013-11-11 05:30,11,711.75,711.75,711.75,711.75,2
20131201|2013-11-11 06:00,11,710,711.25,710,710.5,9
20131201|2013-11-11 06:30,11,710.25,710.25,709.75,709.75,43
20131201|2013-11-11 07:00,11,709.75,709.75,709.25,709.25,56
20131201|2013-11-11 07:30,11,709.25,709.5,709.25,709.25,19
20131201|2013-11-11 08:30,11,708,712.5,708,712.5,183
20131201|2013-11-11 09:00,11,712.25,712.75,710.25,712.5,147
20131201|2013-11-11 09:30,11,712.5,713.5,711,712.75,124
20131201|2013-11-11 10:00,11,712,713.75,709.25,713,113
20131201|2013-11-11 10:30,11,712.5,712.5,708,708.25,87
20131201|2013-11-11 11:00,11,708.75,710,708.25,710,403
20131201|2013-11-11 11:30,11,709.5,709.5,706,706,130
20131201|2013-11-11 12:00,11,706,707.5,704,704.75,69
20131201|2013-11-11 12:30,11,705,706,704,705.5,94
20131201|2013-11-11 13:00,11,706.25,707.5,703.5,705.5,231
20131201|2013-11-11 19:00,12,704,705,704,705,3
20131201|2013-11-11 21:00,12,706,706,706,706,3
20131201|2013-11-11 21:30,12,706,706,706,706,2
20131201|2013-11-11 22:30,12,706,706,706,706,5
20131201|2013-11-12 01:30,12,706.25,706.75,706.25,706.75,12
20131201|2013-11-12 03:00,12,706.75,706.75,706.25,706.25,12
20131201|2013-11-12 03:30,12,706.75,706.75,706.5,706.5,4
20131201|2013-11-12 04:00,12,706.75,706.75,706.5,706.5,2
20131201|2013-11-12 04:30,12,707.75,707.75,707.75,707.75,1
20131201|2013-11-12 05:00,12,707.75,707.75,706.5,706.5,3
20131201|2013-11-12 06:00,12,706.5,706.5,706.5,706.5,1
20131201|2013-11-12 07:00,12,705.75,706,705.75,706,7
20131201|2013-11-12 07:30,12,706,706,706,706,102
20131201|2013-11-12 08:30,12,705.5,710,705.5,706.75,549
20131201|2013-11-12 09:00,12,707,708,705.75,705.75,87
20131201|2013-11-12 09:30,12,707,707.75,705.5,706.5,334
20131201|2013-11-12 10:00,12,705.25,705.25,703.5,704,387
20131201|2013-11-12 10:30,12,704,704.5,702.5,704.5,371
20131201|2013-11-12 11:00,12,704,704.5,703,704,203
20131201|2013-11-12 11:30,12,703.75,703.75,702,702.5,31
20131201|2013-11-12 12:00,12,702.25,703,702.25,703,27
20131201|2013-11-12 12:30,12,702.5,703.25,702.25,702.75,82
20131201|2013-11-12 13:00,12,702.75,702.75,701,701,296
20131201|2013-11-12 19:00,13,701.25,702.25,701.25,702.25,23
20131201|2013-11-12 19:30,13,702.25,702.5,702.25,702.5,4
20131201|2013-11-12 20:00,13,701.75,701.75,701.75,701.75,1
20131201|2013-11-13 00:30,13,701.75,701.75,701.75,701.75,1
20131201|2013-11-13 02:30,13,701.25,701.25,701.25,701.25,1
20131201|2013-11-13 03:00,13,701.25,701.25,701.25,701.25,26
20131201|2013-11-13 04:30,13,701,701,701,701,10
20131201|2013-11-13 05:00,13,701,701,701,701,2
20131201|2013-11-13 05:30,13,701,701,701,701,3
20131201|2013-11-13 06:00,13,701.25,701.5,701.25,701.5,8
20131201|2013-11-13 06:30,13,702.25,703.25,701.5,701.5,20
20131201|2013-11-13 07:30,13,703,703,702.5,702.5,5
20131201|2013-11-13 08:30,13,701.5,703.5,701.5,701.5,126
20131201|2013-11-13 09:00,13,701,702.25,700.75,701.75,144
20131201|2013-11-13 09:30,13,701.75,701.75,699.75,700,279
20131201|2013-11-13 10:00,13,700.25,701.5,700,700,533
20131201|2013-11-13 10:30,13,700.5,702,700,701.5,566
20131201|2013-11-13 11:00,13,701.5,702,700,700.25,181
20131201|2013-11-13 11:30,13,700,701,699.75,701,289
20131201|2013-11-13 12:00,13,700.5,701,699.25,701,139
20131201|2013-11-13 12:30,13,701.25,701.75,699.5,699.75,333
20131201|2013-11-13 13:00,13,699.75,700.25,698.75,698.75,561
20131201|2013-11-13 19:00,14,699,700,699,700,10
20131201|2013-11-13 20:00,14,699.5,699.5,699.5,699.5,1
20131201|2013-11-13 20:30,14,699.5,699.5,699.5,699.5,1
20131201|2013-11-13 21:00,14,699.75,699.75,699.75,699.75,1
20131201|2013-11-13 21:30,14,699.5,699.5,699.5,699.5,1
20131201|2013-11-14 00:30,14,701,701,701,701,1
20131201|2013-11-14 01:30,14,702,702,701.75,701.75,3
20131201|2013-11-14 02:30,14,701.75,701.75,701.75,701.75,15
20131201|2013-11-14 03:30,14,701.75,702,701.75,702,19
20131201|2013-11-14 04:00,14,702.5,702.5,702.5,702.5,1
20131201|2013-11-14 04:30,14,702.5,702.5,702.5,702.5,25
20131201|2013-11-14 05:00,14,702.5,702.75,702.5,702.75,2
20131201|2013-11-14 05:30,14,702.5,702.5,702.5,702.5,16
20131201|2013-11-14 06:00,14,702,702.5,702,702.5,2
20131201|2013-11-14 06:30,14,702.75,702.75,702.25,702.75,16
20131201|2013-11-14 07:00,14,702.75,702.75,702.25,702.5,25
20131201|2013-11-14 07:30,14,702.75,703,702.5,703,35
20131201|2013-11-14 08:30,14,703.5,703.5,700.5,703,468
20131201|2013-11-14 09:00,14,701.75,702.75,701.75,702.25,95
20131201|2013-11-14 09:30,14,702.75,704,702.25,702.75,336
20131201|2013-11-14 10:00,14,703,704.25,702.75,703.25,202
20131201|2013-11-14 10:30,14,702.75,702.75,700.75,701.5,302
20131201|2013-11-14 11:00,14,701.5,701.75,700,700,91
20131201|2013-11-14 11:30,14,700.25,700.25,699.25,699.5,187
20131201|2013-11-14 12:00,14,699.5,700.25,699,700,86
20131201|2013-11-14 12:30,14,700.25,700.5,700,700.25,97
20131201|2013-11-14 13:00,14,700.25,700.5,699.5,700,336
20131201|2013-11-14 19:00,15,700.5,700.5,700,700,9
20131201|2013-11-14 19:30,15,700,700,700,700,2
20131201|2013-11-14 21:00,15,700.75,701,700.75,701,11
20131201|2013-11-14 22:00,15,700.25,700.25,700,700,12
20131201|2013-11-14 23:30,15,700.75,701.5,700.75,701.5,5
20131201|2013-11-15 00:00,15,701.5,702.25,701.5,702.25,2
20131201|2013-11-15 00:30,15,702.25,702.25,702,702.25,17
20131201|2013-11-15 02:00,15,702.25,702.5,702,702.25,19
20131201|2013-11-15 02:30,15,702.5,702.5,702.5,702.5,1
20131201|2013-11-15 03:00,15,702.75,702.75,702.75,702.75,1
20131201|2013-11-15 03:30,15,702.75,703,702.75,703,14
20131201|2013-11-15 04:00,15,703,703,702.75,702.75,13
20131201|2013-11-15 04:30,15,702.75,703.25,702.75,703.25,26
20131201|2013-11-15 05:00,15,702.75,703.25,702.75,702.75,15
20131201|2013-11-15 05:30,15,702.75,702.75,702.75,702.75,2
20131201|2013-11-15 06:30,15,702,702,701.5,701.5,8
20131201|2013-11-15 07:00,15,700.5,702,700.5,702,9
20131201|2013-11-15 07:30,15,702.25,702.75,701.25,702.25,18
20131201|2013-11-15 08:30,15,702,702,700.75,701,173
20131201|2013-11-15 09:00,15,702,702,700,700.25,255
20131201|2013-11-15 09:30,15,700.75,700.75,698.5,699,299
20131201|2013-11-15 10:00,15,699,699.75,698.25,698.5,382
20131201|2013-11-15 10:30,15,698.75,698.75,697.5,698.5,126
20131201|2013-11-15 11:00,15,698,699.5,698,698.5,274
20131201|2013-11-15 11:30,15,698.5,698.5,696.75,698,125
20131201|2013-11-15 12:00,15,697.5,698,696.5,696.75,173
20131201|2013-11-15 12:30,15,696.5,698,696,697.5,270
20131201|2013-11-15 13:00,15,697,698.5,696,697.25,279
20131201|2013-11-17 19:00,18,697,700.25,697,698.75,31
20131201|2013-11-17 19:30,18,698.75,698.75,698.75,698.75,8
20131201|2013-11-17 20:00,18,698.75,700,698.75,700,5
20131201|2013-11-17 21:30,18,699.75,699.75,699.75,699.75,1
20131201|2013-11-17 23:00,18,700,700,700,700,8
20131201|2013-11-17 23:30,18,700,700,700,700,5
20131201|2013-11-18 00:00,18,700,700,700,700,2
20131201|2013-11-18 00:30,18,700,700,700,700,1
20131201|2013-11-18 01:00,18,700,700,698.75,698.75,7
20131201|2013-11-18 01:30,18,698.75,698.75,698.75,698.75,9
20131201|2013-11-18 03:00,18,698.75,698.75,698.75,698.75,1
20131201|2013-11-18 04:00,18,698.5,698.5,698.5,698.5,6
20131201|2013-11-18 05:30,18,697.5,697.5,697.5,697.5,1
20131201|2013-11-18 06:30,18,697,697.75,696.75,697.25,22
20131201|2013-11-18 07:00,18,697.25,697.5,697,697,4
20131201|2013-11-18 07:30,18,697.5,697.5,697,697,10
20131201|2013-11-18 08:30,18,697,703,697,699.5,510
20131201|2013-11-18 09:00,18,699.25,699.5,698.75,699,102
20131201|2013-11-18 09:30,18,698.75,699,697.75,698,136
20131201|2013-11-18 10:00,18,698,698.5,697.25,697.25,131
20131201|2013-11-18 10:30,18,697.25,697.75,696,696.25,237
20131201|2013-11-18 11:00,18,696.25,698,696.25,696.25,115
20131201|2013-11-18 11:30,18,696.25,696.5,695.5,696,137
20131201|2013-11-18 12:00,18,695.75,696.5,695.75,696.25,149
20131201|2013-11-18 12:30,18,695.5,696,695.25,695.25,175
20131201|2013-11-18 13:00,18,695.5,695.75,695,695.25,361
20131201|2013-11-18 19:00,19,695.75,696.25,695.75,696.25,12
20131201|2013-11-18 19:30,19,697,697,697,697,10
20131201|2013-11-18 20:00,19,697.25,697.5,697.25,697.5,7
20131201|2013-11-19 02:30,19,697.5,698.25,697.5,698.25,5
20131201|2013-11-19 03:30,19,698,698,698,698,5
20131201|2013-11-19 04:00,19,698,698,698,698,15
20131201|2013-11-19 04:30,19,698,699,698,699,6
20131201|2013-11-19 06:00,19,698.25,698.25,698.25,698.25,1
20131201|2013-11-19 06:30,19,697.25,697.25,697.25,697.25,2
20131201|2013-11-19 07:00,19,698,698,697,697.25,4
20131201|2013-11-19 07:30,19,698.25,698.25,697.5,697.5,3
20131201|2013-11-19 08:30,19,697,697.25,695.25,695.25,143
20131201|2013-11-19 09:00,19,695.5,696.75,695.25,696.25,116
20131201|2013-11-19 09:30,19,695.75,697,695,695,220
20131201|2013-11-19 10:00,19,695.25,695.75,694.75,694.75,202
20131201|2013-11-19 10:30,19,695,695.25,693.75,694,124
20131201|2013-11-19 11:00,19,694,695.25,694,695.25,202
20131201|2013-11-19 11:30,19,694.75,696,694.5,696,122
20131201|2013-11-19 12:00,19,696,698,695.25,697.25,189
20131201|2013-11-19 12:30,19,698,699,697,698,217
20131201|2013-11-19 13:00,19,698,698.5,696.75,698,205
20131201|2013-11-19 19:00,20,699,699,697.5,697.5,18
20131201|2013-11-19 19:30,20,695.75,697,695.75,697,7
20131201|2013-11-19 20:00,20,695.5,696,695.5,696,4
20131201|2013-11-19 20:30,20,695.5,696,695.5,696,21
20131201|2013-11-19 21:00,20,696.25,696.25,696.25,696.25,9
20131201|2013-11-19 22:00,20,696.25,696.25,696.25,696.25,1
20131201|2013-11-20 02:00,20,698.25,698.25,698.25,698.25,1
20131201|2013-11-20 02:30,20,697.75,697.75,697.75,697.75,5
20131201|2013-11-20 04:30,20,697.25,697.25,697.25,697.25,5
20131201|2013-11-20 05:30,20,697.25,697.25,697.25,697.25,2
20131201|2013-11-20 06:00,20,697.5,697.5,697,697,3
20131201|2013-11-20 07:00,20,696.5,696.5,696.5,696.5,1
20131201|2013-11-20 08:30,20,697,700,696.75,699,220
20131201|2013-11-20 09:00,20,698.75,699,697.75,697.75,92
20131201|2013-11-20 09:30,20,698,698,695.75,697.5,142
20131201|2013-11-20 10:00,20,696.75,697.5,696.75,697,175
20131201|2013-11-20 10:30,20,696.25,697.5,696,697.25,60
20131201|2013-11-20 11:00,20,697.75,698.25,697,697,124
20131201|2013-11-20 11:30,20,697,697.25,696.25,696.25,176
20131201|2013-11-20 12:00,20,696.5,697.5,696.25,696.5,312
20131201|2013-11-20 12:30,20,696.5,697.25,696.25,697,205
20131201|2013-11-20 13:00,20,697,698.5,696.25,697,355
20131201|2013-11-20 19:00,21,697,697.75,697,697,15
20131201|2013-11-20 19:30,21,697.25,697.25,696.5,696.5,3
20131201|2013-11-20 20:00,21,696.5,696.5,696.5,696.5,3
20131201|2013-11-20 20:30,21,696.5,696.75,696.5,696.75,5
20131201|2013-11-20 22:00,21,696.75,696.75,696.75,696.75,2
20131201|2013-11-21 01:00,21,696.5,698,696.5,698,14
20131201|2013-11-21 04:00,21,698,698,698,698,3
20131201|2013-11-21 05:00,21,698,698,698,698,1
20131201|2013-11-21 05:30,21,698,698,698,698,4
20131201|2013-11-21 06:00,21,698.75,698.75,698.75,698.75,1
20131201|2013-11-21 06:30,21,699,699,698.75,698.75,4
20131201|2013-11-21 07:00,21,699,699,698.5,698.5,3
20131201|2013-11-21 07:30,21,698.5,700,698.5,698.5,6
20131201|2013-11-21 08:30,21,699.5,700.25,698,698,168
20131201|2013-11-21 09:00,21,699.25,699.75,698.25,699.5,87
20131201|2013-11-21 09:30,21,699.5,699.5,698.25,698.5,164
20131201|2013-11-21 10:00,21,698.75,698.75,698.25,698.25,140
20131201|2013-11-21 10:30,21,698,698.75,698,698.25,76
20131201|2013-11-21 11:00,21,698.5,699,698,698,442
20131201|2013-11-21 11:30,21,697.75,697.75,696.5,696.75,93
20131201|2013-11-21 12:00,21,696.75,697,696.5,697,53
20131201|2013-11-21 12:30,21,696.75,697.75,696.5,697,128
20131201|2013-11-21 13:00,21,697,697.25,695.75,697,390
20131201|2013-11-21 19:00,22,697,697,696.75,696.75,25
20131201|2013-11-21 23:00,22,696.5,696.5,696.25,696.25,5
20131201|2013-11-21 23:30,22,696.25,696.25,696.25,696.25,3
20131201|2013-11-22 00:00,22,696.25,696.25,696.25,696.25,4
20131201|2013-11-22 01:00,22,696,696,696,696,6
20131201|2013-11-22 02:00,22,696,696,696,696,3
20131201|2013-11-22 02:30,22,696,696,696,696,4
20131201|2013-11-22 03:00,22,696,696,696,696,7
20131201|2013-11-22 03:30,22,697,697,697,697,2
20131201|2013-11-22 04:00,22,696.5,696.5,696.5,696.5,9
20131201|2013-11-22 04:30,22,696.5,697.5,696.5,697.5,17
20131201|2013-11-22 05:00,22,697.5,697.5,697.5,697.5,5
20131201|2013-11-22 05:30,22,697.75,697.75,697.75,697.75,16
20131201|2013-11-22 06:00,22,698,698,698,698,1
20131201|2013-11-22 06:30,22,697,697,697,697,1
20131201|2013-11-22 07:00,22,696.25,696.25,696.25,696.25,2
20131201|2013-11-22 07:30,22,696.5,696.75,696.5,696.75,3
20131201|2013-11-22 08:30,22,696.75,698.25,696.75,697.5,501
20131201|2013-11-22 09:00,22,697.5,698,697,698,141
20131201|2013-11-22 09:30,22,698,698,697,697.25,154
20131201|2013-11-22 10:00,22,697.5,697.5,696.25,696.5,82
20131201|2013-11-22 10:30,22,697,698,696.5,698,243
20131201|2013-11-22 11:00,22,698,699.75,697.5,698.5,111
20131201|2013-11-22 11:30,22,698.25,699,697.75,698.5,477
20131201|2013-11-22 12:00,22,698.75,699,697.75,697.75,115
20131201|2013-11-22 12:30,22,698.25,701.25,698.25,700.75,1509
20131201|2013-11-22 13:00,22,700.75,701.25,697.25,700,1069
20131201|2013-11-24 19:00,25,701,702.75,700.5,701,144
20131201|2013-11-24 19:30,25,701.5,701.5,700.75,700.75,5
20131201|2013-11-24 20:00,25,700.75,700.75,700.75,700.75,1
20131201|2013-11-24 20:30,25,701.25,701.75,701.25,701.75,3
20131201|2013-11-24 21:00,25,702.5,702.5,702.5,702.5,7
20131201|2013-11-24 22:00,25,703,703,702.5,702.5,9
20131201|2013-11-24 22:30,25,702.5,702.5,702.5,702.5,3
20131201|2013-11-24 23:00,25,702,702,702,702,9
20131201|2013-11-24 23:30,25,701.25,701.25,701.25,701.25,2
20131201|2013-11-25 00:00,25,701.25,701.25,701.25,701.25,6
20131201|2013-11-25 01:00,25,702,702,702,702,2
20131201|2013-11-25 01:30,25,702,702.25,702,702.25,7
20131201|2013-11-25 02:00,25,702.25,702.25,702.25,702.25,2
20131201|2013-11-25 03:00,25,702.25,702.25,702.25,702.25,3
20131201|2013-11-25 03:30,25,702.25,702.75,702.25,702.75,16
20131201|2013-11-25 04:00,25,702.75,702.75,702.75,702.75,2
20131201|2013-11-25 04:30,25,702.75,702.75,701.5,701.75,56
20131201|2013-11-25 05:30,25,702.25,702.25,702.25,702.25,37
20131201|2013-11-25 06:00,25,702.5,702.5,702.5,702.5,1
20131201|2013-11-25 06:30,25,702.75,702.75,702.75,702.75,1
20131201|2013-11-25 07:00,25,702.75,702.75,702,702,21
20131201|2013-11-25 08:30,25,703.5,703.75,702,703.5,350
20131201|2013-11-25 09:00,25,703.5,703.5,702.25,702.5,488
20131201|2013-11-25 09:30,25,702.5,702.75,702,702.25,287
20131201|2013-11-25 10:00,25,702.25,702.25,700,700.5,101
20131201|2013-11-25 10:30,25,700.25,701.25,700,700.75,139
20131201|2013-11-25 11:00,25,700.75,700.75,698.75,699.25,100
20131201|2013-11-25 11:30,25,699.25,699.75,698.75,699.5,283
20131201|2013-11-25 12:00,25,699.5,701.75,699.5,701.75,140
20131201|2013-11-25 12:30,25,701,701,699.25,699.75,194
20131201|2013-11-25 13:00,25,699.25,701,699,701,282
20131201|2013-11-25 19:00,26,700.75,701,700.75,701,9
20131201|2013-11-25 20:00,26,699.75,699.75,699.75,699.75,18
20131201|2013-11-25 20:30,26,699.75,700,699.75,700,7
20131201|2013-11-25 21:00,26,700,700,700,700,2
20131201|2013-11-25 22:30,26,700,700,699.5,699.5,30
20131201|2013-11-26 01:30,26,699,699,699,699,20
20131201|2013-11-26 02:00,26,698.5,698.5,698.5,698.5,4
20131201|2013-11-26 02:30,26,698.5,698.5,698.5,698.5,1
20131201|2013-11-26 03:00,26,698.25,698.5,698.25,698.5,4
20131201|2013-11-26 03:30,26,698.5,698.5,698.5,698.5,108
20131201|2013-11-26 04:00,26,698.25,698.5,698.25,698.5,8
20131201|2013-11-26 05:00,26,698.75,699,698.75,699,15
20131201|2013-11-26 05:30,26,699,699,699,699,7
20131201|2013-11-26 06:30,26,699,699,698,698.25,20
20131201|2013-11-26 07:00,26,698,698,697.75,697.75,8
20131201|2013-11-26 07:30,26,698,698,698,698,1
20131201|2013-11-26 08:30,26,698,699,696,697.25,1174
20131201|2013-11-26 09:00,26,697.25,697.5,696.25,696.75,49
20131201|2013-11-26 09:30,26,696.5,696.75,696,696,148
20131201|2013-11-26 10:00,26,696,696.75,695.75,696.5,358
20131201|2013-11-26 10:30,26,696.5,696.5,695.5,695.75,208
20131201|2013-11-26 11:00,26,696,696.5,695.25,696.25,241
20131201|2013-11-26 11:30,26,696,696.25,695,696,561
20131201|2013-11-26 12:00,26,696.25,697,696,696.75,55
20131201|2013-11-26 12:30,26,696.25,696.25,694.75,695.25,256
20131201|2013-11-26 13:00,26,695.25,695.75,693.25,693.75,299
20131201|2013-11-26 19:00,27,693.25,695.25,693.25,695.25,10
20131201|2013-11-26 19:30,27,695.25,695.25,695.25,695.25,6
20131201|2013-11-26 20:30,27,695.25,695.25,695.25,695.25,10
20131201|2013-11-26 21:00,27,695,695,695,695,3
20131201|2013-11-26 22:00,27,695.25,695.25,695.25,695.25,1
20131201|2013-11-27 03:00,27,695.75,695.75,695.75,695.75,1
20131201|2013-11-27 04:00,27,696,696,696,696,12
20131201|2013-11-27 04:30,27,696.5,696.5,696.5,696.5,1
20131201|2013-11-27 05:30,27,697,697,697,697,41
20131201|2013-11-27 06:00,27,697,697.5,697,697.5,3
20131201|2013-11-27 06:30,27,698,698,698,698,1
20131201|2013-11-27 07:00,27,697.75,697.75,697.75,697.75,10
20131201|2013-11-27 07:30,27,697.75,697.75,696.75,696.75,53
20131201|2013-11-27 08:30,27,696.5,697.5,695,695.5,290
20131201|2013-11-27 09:00,27,695.75,696.5,695,695,283
20131201|2013-11-27 09:30,27,695.5,700.25,694.5,696.5,521
20131201|2013-11-27 10:00,27,696.5,697,695,695.25,503
20131201|2013-11-27 10:30,27,694.25,696,694,695.75,275
20131201|2013-11-27 11:00,27,696,696.5,692,693,134
20131201|2013-11-27 11:30,27,693,693.5,690.5,691.25,177
20131201|2013-11-27 12:00,27,691,692,689.75,692,318
20131201|2013-11-27 12:30,27,691.75,693.5,690.5,693.5,203
20131201|2013-11-27 13:00,27,693.5,694,688,688.75,146
20131201|2013-11-29 08:30,29,692.75,700,684.5,684.5,250
20131201|2013-11-29 09:00,29,684.25,685.25,683,683.75,62
20131201|2013-11-29 09:30,29,684,685.25,684,685.25,27
20131201|2013-11-29 10:00,29,687.25,687.25,683.5,683.5,12
20131201|2013-11-29 11:00,29,686,686,686,686,2
20131201|2013-11-29 11:30,29,688,688,684.75,685.75,64
20131201|2013-12-02 02:00,2,690.5,691,690.5,691,8
20131201|2013-12-02 07:00,2,690.5,690.5,690.5,690.5,4
20131201|2013-12-02 08:30,2,689.25,689.25,689.25,689.25,1
20131201|2013-12-02 09:00,2,689.25,690.5,689.25,689.25,9
20131201|2013-12-02 09:30,2,682,682,682,682,3
20131201|2013-12-02 10:00,2,681.75,682,681.75,682,6
20131201|2013-12-02 10:30,2,682,684.25,682,684.25,6
20131201|2013-12-02 11:00,2,684.25,684.25,682.25,682.25,2
20131201|2013-12-02 11:30,2,682.5,682.5,682.5,682.5,1
20131201|2013-12-02 12:00,2,685.75,686,683.25,683.25,10
20131201|2013-12-02 12:30,2,683.25,684.25,683.25,683.5,6
20131201|2013-12-02 13:00,2,684,684.5,681,681.5,17
20131201|2013-12-02 19:00,3,683,683,683,683,1
20131201|2013-12-02 23:30,3,684.25,684.25,684.25,684.25,2
20131201|2013-12-03 07:00,3,683.25,683.5,683,683.25,11
20131201|2013-12-03 07:30,3,683.25,683.5,683.25,683.5,34
20131201|2013-12-03 08:30,3,684.5,684.5,683.25,683.25,15
20131201|2013-12-03 09:00,3,684,685.25,684,684.5,30
20131201|2013-12-03 09:30,3,686.25,688.5,686.25,688.5,16
20131201|2013-12-03 10:00,3,688.5,690,688.5,690,44
20131201|2013-12-03 11:30,3,686.75,686.75,686.75,686.75,1
20131201|2013-12-03 13:00,3,685,685,684.25,684.75,9
20131201|2013-12-04 08:30,4,682.5,682.5,682.5,682.5,1
20131201|2013-12-04 09:30,4,683.25,683.25,683.25,683.25,1
20131201|2013-12-04 12:00,4,674.25,675.5,674,675.5,37
20131201|2013-12-04 13:00,4,672.75,672.75,672.75,672.75,5
20131201|2013-12-05 11:00,5,666,666,666,666,25
20131201|2013-12-05 11:30,5,671.25,671.25,670.75,670.75,10
20131201|2013-12-06 09:00,6,675.5,675.5,675.5,675.5,3
20131201|2013-12-06 13:00,6,663,663,663,663,4
20131201|2013-12-09 09:00,9,670.5,670.5,668,668,2
20131201|2013-12-10 08:30,10,663,663,663,663,2
20131201|2013-12-12 08:30,12,650.75,651.75,650.75,651.75,3
20131201|2013-12-12 11:00,12,652.75,652.75,652.75,652.75,2
20131201|2013-12-13 08:30,13,642.75,642.75,642.25,642.25,4
20140301|2012-10-11 07:30,11,925,925,925,925,1
20140301|2012-10-11 11:00,11,927.25,927.25,927.25,927.25,1
20140301|2012-10-22 08:30,22,914.75,914.75,914.75,914.75,1
20140301|2012-11-02 13:00,2,941,944.25,941,944.25,2
20140301|2012-11-08 12:00,8,955,955,955,955,2
20140301|2012-11-08 13:00,8,955,956,955,956,2
20140301|2012-11-09 07:30,9,955.5,955.5,955.5,955.5,1
20140301|2012-11-13 12:00,13,918,918,918,918,1
20140301|2012-11-13 13:30,13,925,925,925,925,4
20140301|2012-11-21 10:00,21,925.5,925.5,922,922,2
20140301|2012-11-27 13:30,27,949.5,953,949.5,953,4
20140301|2012-11-28 03:00,28,955,957,955,957,2
20140301|2012-11-29 12:00,29,950.25,950.25,950.25,950.25,1
20140301|2012-11-29 13:30,29,952,958,952,958,2
20140301|2012-11-30 13:30,30,942.75,942.75,939.5,939.5,3
20140301|2012-11-30 14:00,30,940,940.25,940,940.25,2
20140301|2012-12-04 11:00,4,938,938,938,938,1
20140301|2012-12-04 13:00,4,938.5,938.5,938.5,938.5,2
20140301|2012-12-04 13:30,4,938.25,938.25,938.25,938.25,1
20140301|2012-12-04 18:00,5,941.25,941.25,941.25,941.25,1
20140301|2012-12-05 13:30,5,944.75,944.75,944.5,944.5,3
20140301|2012-12-06 11:30,6,940.25,940.25,940.25,940.25,1
20140301|2012-12-06 13:30,6,942.75,942.75,942.75,942.75,1
20140301|2012-12-10 09:30,10,941,941,941,941,1
20140301|2012-12-10 12:30,10,942.25,942.25,942.25,942.25,4
20140301|2012-12-10 13:00,10,942.25,942.25,942.25,942.25,1
20140301|2012-12-10 13:30,10,942.75,944.75,942.75,944.5,12
20140301|2012-12-11 09:30,11,931.75,932,931.75,932,2
20140301|2012-12-11 13:00,11,930.5,930.75,930.5,930.75,3
20140301|2012-12-12 03:00,12,931.25,931.25,931.25,931.25,1
20140301|2012-12-13 10:30,13,923,923,922.5,922.5,4
20140301|2012-12-14 12:30,14,926,926,926,926,1
20140301|2012-12-17 08:00,17,921.5,921.5,921.5,921.5,1
20140301|2012-12-17 09:00,17,924,924,924,924,1
20140301|2012-12-17 13:00,17,918.5,921,918.5,921,9
20140301|2012-12-17 13:30,17,920,920,919.75,919.75,2
20140301|2012-12-18 08:00,18,918,918,917,917,4
20140301|2012-12-18 13:30,18,915.5,918.75,915.5,918.75,2
20140301|2012-12-19 01:30,19,919.25,919.25,919.25,919.25,1
20140301|2012-12-19 09:30,19,922,922.25,921.5,921.5,5
20140301|2012-12-20 10:30,20,904.5,905,904.5,905,3
20140301|2012-12-20 11:30,20,903,903,901.25,901.25,4
20140301|2012-12-21 09:30,21,904.25,904.25,900.5,904,9
20140301|2012-12-21 10:00,21,906.75,907.25,906.75,907.25,5
20140301|2012-12-21 10:30,21,906.25,906.25,906.25,906.25,1
20140301|2012-12-21 11:30,21,903.5,903.5,903.5,903.5,1
20140301|2012-12-21 13:00,21,904.5,904.75,904.5,904.75,3
20140301|2012-12-21 13:30,21,904.5,904.5,904.5,904.5,2
20140301|2012-12-26 10:00,26,902,903,902,903,2
20140301|2012-12-31 13:30,31,892.75,892.75,892.75,892.75,1
20140301|2013-01-02 09:30,2,894.5,894.5,894.5,894.5,1
20140301|2013-01-03 10:30,3,874,874,874,874,1
20140301|2013-01-03 13:00,3,874.5,874.5,874.5,874.5,1
20140301|2013-01-04 10:00,4,869.75,869.75,869.75,869.75,2
20140301|2013-01-07 08:30,7,867.75,867.75,867.75,867.75,1
20140301|2013-01-07 10:00,7,866.5,866.5,864,864,2
20140301|2013-01-07 10:30,7,865,865,865,865,2
20140301|2013-01-08 12:00,8,868.5,868.5,868.5,868.5,1
20140301|2013-01-08 12:30,8,868.5,868.5,868.5,868.5,1
20140301|2013-01-08 13:30,8,869.75,870,869.75,870,2
20140301|2013-01-09 08:30,9,868.25,868.25,866,866,5
20140301|2013-01-09 09:30,9,867.5,868.75,867.5,868.75,2
20140301|2013-01-10 12:00,10,866,866,866,866,1
20140301|2013-01-10 12:30,10,866,866,866,866,3
20140301|2013-01-10 14:00,10,865,865,865,865,1
20140301|2013-01-11 05:30,11,866.25,866.25,866.25,866.25,2
20140301|2013-01-11 07:30,11,868,868,868,868,1
20140301|2013-01-11 10:00,11,866,866,866,866,1
20140301|2013-01-11 10:30,11,866,866,866,866,2
20140301|2013-01-11 11:00,11,881.5,881.5,881.5,881.5,1
20140301|2013-01-11 13:30,11,875,875,872.5,873.75,4
20140301|2013-01-14 03:30,14,888,888,888,888,1
20140301|2013-01-14 08:30,14,882,882,882,882,1
20140301|2013-01-14 09:30,14,880.75,880.75,880.75,880.75,1
20140301|2013-01-14 13:30,14,876.25,876.25,876.25,876.25,1
20140301|2013-01-15 08:00,15,881.25,881.25,881.25,881.25,1
20140301|2013-01-15 11:30,15,891.75,891.75,891.75,891.75,1
20140301|2013-01-16 07:30,16,894.5,894.5,892.75,892.75,5
20140301|2013-01-16 09:30,16,895.75,895.75,895.75,895.75,1
20140301|2013-01-16 13:30,16,894.25,894.25,893.25,893.25,10
20140301|2013-01-17 06:30,17,895.75,895.75,895.75,895.75,1
20140301|2013-01-17 09:30,17,895.75,895.75,895.75,895.75,1
20140301|2013-01-18 10:30,18,894.75,894.75,894.75,894.75,1
20140301|2013-01-18 11:00,18,898.25,898.25,898.25,898.25,2
20140301|2013-01-18 12:00,18,901.5,901.75,901.5,901.75,2
20140301|2013-01-18 13:30,18,905.5,906.25,902.25,902.25,11
20140301|2013-01-22 09:30,22,906,906.5,906,906.5,2
20140301|2013-01-22 10:30,22,895,895,895,895,1
20140301|2013-01-22 12:30,22,893.25,895.25,893.25,895.25,2
20140301|2013-01-22 13:30,22,893.25,893.25,893.25,893.25,1
20140301|2013-01-24 09:00,24,885.5,886,885.5,886,18
20140301|2013-01-24 09:30,24,883,886.25,883,886.25,5
20140301|2013-01-25 10:00,25,891.5,895,891.25,895,4
20140301|2013-01-25 10:30,25,892.5,892.5,892.25,892.25,3
20140301|2013-01-28 10:30,28,892.25,892.25,892.25,892.25,4
20140301|2013-01-28 13:30,28,891.75,891.75,891.75,891.75,1
20140301|2013-01-29 09:00,29,893.25,893.25,893.25,893.25,1
20140301|2013-01-30 10:00,30,896.75,896.75,896.75,896.75,3
20140301|2013-01-30 10:30,30,894.75,894.75,894.75,894.75,1
20140301|2013-01-30 12:00,30,896.25,896.25,896.25,896.25,1
20140301|2013-01-30 12:30,30,895.5,899.75,895.5,895.5,20
20140301|2013-01-30 13:00,30,896.75,898,895.5,896,5
20140301|2013-01-31 10:30,31,895.5,895.5,895.5,895.5,1
20140301|2013-02-01 07:30,1,894.5,894.5,894.5,894.5,1
20140301|2013-02-01 13:30,1,884.25,884.25,884.25,884.25,3
20140301|2013-02-04 06:30,4,888.25,888.25,888.25,888.25,1
20140301|2013-02-04 09:30,4,884.75,884.75,884.75,884.75,1
20140301|2013-02-04 11:30,4,883.25,883.25,882.5,882.5,3
20140301|2013-02-04 13:00,4,882.25,882.25,882.25,882.25,3
20140301|2013-02-04 13:30,4,881.75,881.75,881,881.25,3
20140301|2013-02-05 06:00,5,880.75,880.75,880.75,880.75,5
20140301|2013-02-06 09:30,6,872.5,872.5,872.5,872.5,1
20140301|2013-02-06 10:30,6,872,876.75,872,876.75,2
20140301|2013-02-06 11:30,6,880.25,880.25,880.25,880.25,2
20140301|2013-02-06 12:00,6,880.25,880.25,880.25,880.25,4
20140301|2013-02-06 13:30,6,883,883,881.25,881.25,14
20140301|2013-02-06 14:00,6,881,885,879.75,879.75,17
20140301|2013-02-07 09:30,7,875.75,876.25,875.75,876.25,2
20140301|2013-02-07 11:00,7,874.25,874.25,871.75,872.75,9
20140301|2013-02-07 13:30,7,875,878.25,874.5,877.75,19
20140301|2013-02-08 09:00,8,876.25,876.25,876,876,3
20140301|2013-02-08 13:30,8,873.75,873.75,873.75,873.75,1
20140301|2013-02-12 12:00,12,855.5,855.75,854,854.25,10
20140301|2013-02-12 13:30,12,860.5,860.5,859.25,860.5,3
20140301|2013-02-13 08:30,13,858,858,858,858,1
20140301|2013-02-13 09:00,13,855.5,855.5,855.5,855.5,1
20140301|2013-02-13 09:30,13,860.5,862.75,859.5,862.75,7
20140301|2013-02-13 13:30,13,863.25,863.25,863.25,863.25,1
20140301|2013-02-14 08:30,14,862.25,863.75,862.25,863.75,8
20140301|2013-02-14 09:30,14,858,858,858,858,3
20140301|2013-02-14 12:30,14,858,858,857.5,857.5,10
20140301|2013-02-15 12:00,15,861.75,861.75,861.75,861.75,1
20140301|2013-02-19 08:00,19,866.25,866.25,865,865,5
20140301|2013-02-19 13:30,19,859.25,859.25,859.25,859.25,1
20140301|2013-02-20 11:30,20,857.5,857.5,857.5,857.5,1
20140301|2013-02-20 12:00,20,860,860,860,860,2
20140301|2013-02-21 08:30,21,854,854,854,854,13
20140301|2013-02-21 10:00,21,847,847,847,847,1
20140301|2013-02-21 10:30,21,847.5,847.5,847.5,847.5,2
20140301|2013-02-21 11:30,21,847,847,847,847,8
20140301|2013-02-21 12:00,21,847,847,847,847,4
20140301|2013-02-21 23:30,22,849.25,849.25,847,847,2
20140301|2013-02-25 09:00,25,838,838,838,838,1
20140301|2013-02-25 09:30,25,835.5,835.5,835.5,835.5,1
20140301|2013-02-25 12:30,25,832.25,832.25,832.25,832.25,2
20140301|2013-02-25 13:30,25,825.25,825.25,825.25,825.25,1
20140301|2013-02-26 01:00,26,822.25,822.25,822.25,822.25,1
20140301|2013-02-26 09:00,26,830.75,833,830.75,833,16
20140301|2013-02-26 11:00,26,829.25,829.75,829.25,829.75,5
20140301|2013-02-27 09:30,27,833.25,833.25,831.25,831.25,15
20140301|2013-02-27 13:30,27,825,825,823.25,823.25,3
20140301|2013-02-28 10:00,28,831.5,831.75,831.5,831.75,2
20140301|2013-02-28 11:00,28,830,830,830,830,1
20140301|2013-03-01 09:30,1,825,828.75,825,828.5,5
20140301|2013-03-01 10:00,1,827.75,828.5,826.5,828.5,5
20140301|2013-03-01 10:30,1,824.75,824.75,824.75,824.75,1
20140301|2013-03-03 20:30,4,824,824,824,824,4
20140301|2013-03-03 21:30,4,824,824,824,824,2
20140301|2013-03-03 23:00,4,824,824,824,824,1
20140301|2013-03-04 07:00,4,822,822,822,822,9
20140301|2013-03-04 09:30,4,818,818.25,818,818.25,12
20140301|2013-03-04 10:00,4,816,816,816,816,6
20140301|2013-03-04 12:00,4,813.25,813.25,813.25,813.25,10
20140301|2013-03-04 13:00,4,816.5,817,816.5,817,20
20140301|2013-03-04 13:30,4,813.5,813.5,813.5,813.5,17
20140301|2013-03-04 14:00,4,810.5,810.5,810.5,810.5,1
20140301|2013-03-05 09:00,5,815,815,815,815,12
20140301|2013-03-05 09:30,5,815,815,815,815,10
20140301|2013-03-05 10:30,5,815,815.25,815,815,22
20140301|2013-03-05 12:00,5,814.25,814.25,814.25,814.25,3
20140301|2013-03-05 13:00,5,812.25,812.25,812.25,812.25,3
20140301|2013-03-05 17:00,6,814.75,814.75,814.75,814.75,2
20140301|2013-03-06 07:30,6,810.75,810.75,810.5,810.5,2
20140301|2013-03-06 08:30,6,810,810,810,810,3
20140301|2013-03-06 09:00,6,810,810,809.5,809.5,4
20140301|2013-03-06 09:30,6,810,810,810,810,18
20140301|2013-03-06 10:00,6,807.5,807.5,807,807,27
20140301|2013-03-06 10:30,6,805,805,805,805,4
20140301|2013-03-06 11:00,6,805,805,805,805,25
20140301|2013-03-06 12:00,6,801.5,801.5,801.5,801.5,1
20140301|2013-03-06 13:00,6,804,804.5,804,804.5,14
20140301|2013-03-06 13:30,6,804.5,804.5,800.25,800.25,9
20140301|2013-03-06 14:00,6,800.25,800.25,800,800,39
20140301|2013-03-06 17:00,7,799,799,798.75,798.75,3
20140301|2013-03-06 22:30,7,806.5,806.5,806.5,806.5,4
20140301|2013-03-07 06:30,7,809,809,808.75,809,5
20140301|2013-03-07 10:30,7,804.75,804.75,804.75,804.75,1
20140301|2013-03-07 12:00,7,804,804,804,804,4
20140301|2013-03-07 13:00,7,805.75,805.75,805.5,805.5,2
20140301|2013-03-07 13:30,7,809,809,809,809,1
20140301|2013-03-07 14:00,7,811,811,811,811,1
20140301|2013-03-07 17:00,8,813,813,812.75,813,10
20140301|2013-03-07 17:30,8,813,813,813,813,5
20140301|2013-03-07 18:00,8,813,813,813,813,5
20140301|2013-03-08 09:00,8,812,812,812,812,1
20140301|2013-03-08 09:30,8,812.5,812.5,810.25,810.25,11
20140301|2013-03-08 11:00,8,812.5,812.5,812.5,812.5,1
20140301|2013-03-08 11:30,8,805.25,805.5,805.25,805.5,5
20140301|2013-03-08 14:00,8,807.25,807.25,807.25,807.25,6
20140301|2013-03-11 11:00,11,814,814,814,814,1
20140301|2013-03-11 14:00,11,808.75,808.75,808.75,808.75,5
20140301|2013-03-12 13:30,12,808.5,808.5,806.25,806.5,4
20140301|2013-03-13 09:30,13,800,800,800,800,1
20140301|2013-03-13 10:30,13,801,801,801,801,1
20140301|2013-03-13 11:30,13,805.25,805.25,805.25,805.25,1
20140301|2013-03-13 13:00,13,800,800,800,800,4
20140301|2013-03-13 13:30,13,809.75,810,809.75,810,3
20140301|2013-03-14 11:30,14,815.75,815.75,815.75,815.75,2
20140301|2013-03-14 12:00,14,818,818,818,818,5
20140301|2013-03-14 13:30,14,815.5,815.5,815.5,815.5,5
20140301|2013-03-15 07:30,15,814,814.25,814,814.25,4
20140301|2013-03-15 08:00,15,813.25,813.25,813.25,813.25,1
20140301|2013-03-15 09:00,15,814.25,814.25,813.75,814,12
20140301|2013-03-15 09:30,15,810.5,810.5,810,810,3
20140301|2013-03-15 10:00,15,812,812,812,812,8
20140301|2013-03-15 12:00,15,810,810,810,810,39
20140301|2013-03-18 08:30,18,807,807,806,806,4
20140301|2013-03-18 10:00,18,801.5,801.5,800,800,10
20140301|2013-03-18 12:00,18,802.5,802.5,802.5,802.5,3
20140301|2013-03-19 09:00,19,805.5,805.5,805.5,805.5,1
20140301|2013-03-19 09:30,19,807.5,807.5,807.5,807.5,2
20140301|2013-03-19 11:00,19,812.25,812.5,812.25,812.5,3
20140301|2013-03-20 10:30,20,817,817,817,817,2
20140301|2013-03-20 12:00,20,822,822,821,821,6
20140301|2013-03-21 09:00,21,820.25,820.25,819.75,819.75,2
20140301|2013-03-21 11:30,21,821.75,821.75,821.75,821.75,1
20140301|2013-03-21 13:30,21,821.75,821.75,821.75,821.75,3
20140301|2013-03-22 10:00,22,814.5,815,814,815,7
20140301|2013-03-22 10:30,22,815,815,815,815,4
20140301|2013-03-22 11:30,22,819.25,821.75,819.25,821.75,21
20140301|2013-03-22 13:30,22,825.25,825.25,825.25,825.25,3
20140301|2013-03-25 07:30,25,824,824,824,824,5
20140301|2013-03-25 09:00,25,820,820,820,820,1
20140301|2013-03-25 10:00,25,824,824,824,824,21
20140301|2013-03-25 11:00,25,828,828,828,828,1
20140301|2013-03-26 08:00,26,825.5,825.5,825.5,825.5,1
20140301|2013-03-26 13:00,26,827,827,827,827,5
20140301|2013-03-26 13:30,26,830.25,830.25,830.25,830.25,1
20140301|2013-03-27 08:00,27,829.25,829.25,829.25,829.25,1
20140301|2013-03-27 09:30,27,830,830.5,830,830.5,4
20140301|2013-03-27 10:00,27,833,834.25,833,834.25,17
20140301|2013-03-27 10:30,27,834.25,834.25,834.25,834.25,3
20140301|2013-03-27 11:30,27,836.75,836.75,836.75,836.75,1
20140301|2013-03-27 12:00,27,836,836.75,836,836.75,22
20140301|2013-03-27 13:00,27,834.5,834.5,834.5,834.5,7
20140301|2013-03-27 13:30,27,835,836.75,834,834,43
20140301|2013-03-27 17:00,28,831.75,831.75,831.75,831.75,1
20140301|2013-03-28 08:30,28,835.5,835.5,835.5,835.5,1
20140301|2013-03-28 09:00,28,836,836,835.5,835.5,4
20140301|2013-03-28 09:30,28,835.5,835.5,829.75,829.75,4
20140301|2013-03-28 10:00,28,827,827,827,827,2
20140301|2013-03-28 10:30,28,825.75,825.75,825.75,825.75,1
20140301|2013-03-28 11:00,28,820,820,808,808,28
20140301|2013-03-28 11:30,28,805.25,805.25,799,799,13
20140301|2013-03-28 12:00,28,801.25,801.25,797,800.25,3
20140301|2013-03-28 12:30,28,803.75,803.75,801.5,801.5,4
20140301|2013-03-28 13:00,28,801.75,801.75,801.25,801.25,14
20140301|2013-03-28 13:30,28,803,804,803,804,5
20140301|2013-03-31 17:00,1,804.5,804.5,804.5,804.5,1
20140301|2013-03-31 17:30,1,804.5,804.5,804.5,804.5,1
20140301|2013-04-01 09:30,1,798,798,798,798,26
20140301|2013-04-01 10:00,1,795.75,796.25,795.75,796.25,3
20140301|2013-04-01 10:30,1,795.5,795.5,795.5,795.5,10
20140301|2013-04-01 12:30,1,793,793.5,793,793.5,12
20140301|2013-04-01 13:00,1,794.5,795.75,794.25,795.75,13
20140301|2013-04-01 14:00,1,793.25,793.25,793,793,2
20140301|2013-04-02 10:00,2,802,802,802,802,3
20140301|2013-04-02 10:30,2,798.75,798.75,797.75,797.75,6
20140301|2013-04-02 11:00,2,796.25,796.25,795,795,10
20140301|2013-04-02 11:30,2,794.25,797,794.25,797,3
20140301|2013-04-02 13:00,2,795,798,795,798,11
20140301|2013-04-03 07:30,3,801.75,801.75,801.75,801.75,1
20140301|2013-04-03 08:00,3,804.75,804.75,804.75,804.75,3
20140301|2013-04-03 09:30,3,806.25,806.5,806.25,806.5,2
20140301|2013-04-03 10:30,3,810,810,809.25,809.25,12
20140301|2013-04-03 11:30,3,810,810,810,810,1
20140301|2013-04-03 12:00,3,809.75,809.75,809.75,809.75,1
20140301|2013-04-03 17:00,4,814.5,814.5,814.5,814.5,1
20140301|2013-04-03 17:30,4,824,824,824,824,1
20140301|2013-04-04 06:00,4,812.5,812.5,812.5,812.5,6
20140301|2013-04-04 07:30,4,809.75,809.75,809.75,809.75,2
20140301|2013-04-04 08:00,4,805,805,802.25,802.25,4
20140301|2013-04-04 08:30,4,802.5,802.5,802.5,802.5,1
20140301|2013-04-04 09:00,4,809.5,809.5,809.5,809.5,1
20140301|2013-04-04 09:30,4,807.25,807.25,807.25,807.25,2
20140301|2013-04-04 10:00,4,809.5,816.75,809.5,816.75,22
20140301|2013-04-04 10:30,4,815.25,815.25,813.75,813.75,2
20140301|2013-04-04 11:30,4,812.75,813,810.75,811,31
20140301|2013-04-04 12:00,4,810,810,810,810,1
20140301|2013-04-04 19:00,5,808.25,808.25,808.25,808.25,5
20140301|2013-04-05 08:00,5,809,809,807.75,807.75,10
20140301|2013-04-05 09:00,5,810,810,810,810,7
20140301|2013-04-05 09:30,5,810,810,810,810,12
20140301|2013-04-05 10:00,5,806.75,806.75,806.5,806.5,7
20140301|2013-04-05 11:00,5,808,810,808,810,5
20140301|2013-04-05 11:30,5,810,810,810,810,11
20140301|2013-04-05 12:30,5,810.75,810.75,810.75,810.75,1
20140301|2013-04-07 19:00,8,811.5,811.5,811.5,811.5,4
20140301|2013-04-07 19:30,8,815,815,815,815,1
20140301|2013-04-08 09:00,8,820.25,820.25,820.25,820.25,2
20140301|2013-04-08 09:30,8,820.25,820.25,820,820,3
20140301|2013-04-08 10:00,8,820,820,819.5,819.5,7
20140301|2013-04-08 10:30,8,819.25,819.25,818.5,818.5,10
20140301|2013-04-08 12:00,8,819.25,819.25,819.25,819.25,8
20140301|2013-04-08 13:00,8,820,820,816.75,816.75,2
20140301|2013-04-09 09:00,9,816.75,816.75,816.75,816.75,3
20140301|2013-04-09 10:30,9,820.5,822,820.25,820.25,8
20140301|2013-04-09 11:00,9,817.75,817.75,817.5,817.5,4
20140301|2013-04-09 12:00,9,820.25,820.25,820.25,820.25,1
20140301|2013-04-09 12:30,9,818.25,818.25,818.25,818.25,2
20140301|2013-04-09 13:00,9,820.75,820.75,820.25,820.75,4
20140301|2013-04-10 08:30,10,815.25,815.75,815.25,815.5,12
20140301|2013-04-10 09:00,10,815.5,817.25,815.5,817.25,4
20140301|2013-04-10 09:30,10,813.25,813.25,809.75,810.75,3
20140301|2013-04-10 10:00,10,809.75,809.75,808,808,5
20140301|2013-04-10 10:30,10,808,808,807.5,807.5,6
20140301|2013-04-10 11:00,10,816.25,816.25,799,806.25,10
20140301|2013-04-10 12:00,10,806,806,804.75,804.75,7
20140301|2013-04-10 13:00,10,805.75,807.5,805.5,807.25,26
20140301|2013-04-10 21:00,11,806.25,806.25,806.25,806.25,2
20140301|2013-04-11 09:00,11,810.25,810.25,810.25,810.25,4
20140301|2013-04-11 09:30,11,815.5,815.5,815.5,815.5,7
20140301|2013-04-11 10:00,11,813.5,813.5,811.25,811.25,21
20140301|2013-04-11 11:30,11,808.75,810.25,808.75,810.25,3
20140301|2013-04-11 12:30,11,809,809,809,809,1
20140301|2013-04-11 13:00,11,810.75,811.25,808.5,811,16
20140301|2013-04-12 08:30,12,812.5,817.5,812.5,817.5,20
20140301|2013-04-12 09:00,12,813.75,813.75,813.75,813.75,2
20140301|2013-04-12 09:30,12,815,817,815,817,9
20140301|2013-04-12 10:00,12,817.75,819.75,817.5,819.75,101
20140301|2013-04-12 10:30,12,819.75,820.25,819.25,820.25,6
20140301|2013-04-12 11:00,12,820,820.25,820,820.25,3
20140301|2013-04-12 11:30,12,822,822,822,822,3
20140301|2013-04-12 12:00,12,822.25,822.25,817.25,820.75,13
20140301|2013-04-12 12:30,12,820,820.75,820,820.5,3
20140301|2013-04-12 13:00,12,818.25,819.5,817.5,818.75,10
20140301|2013-04-14 19:00,15,817.75,817.75,817.75,817.75,1
20140301|2013-04-15 06:00,15,812.5,812.5,809.75,809.75,3
20140301|2013-04-15 08:30,15,810,810,810,810,1
20140301|2013-04-15 09:00,15,807,807,807,807,1
20140301|2013-04-15 10:00,15,803.25,805,803.25,805,33
20140301|2013-04-15 10:30,15,809,809.25,809,809,18
20140301|2013-04-15 11:00,15,809,809,807,809,58
20140301|2013-04-15 11:30,15,809.25,809.5,809.25,809.5,5
20140301|2013-04-15 12:00,15,809.25,810.25,809.25,810.25,5
20140301|2013-04-15 12:30,15,810.25,810.25,810.25,810.25,1
20140301|2013-04-15 13:00,15,814.25,814.25,809,809,33
20140301|2013-04-16 07:00,16,812,812,812,812,1
20140301|2013-04-16 08:30,16,815.25,817,815.25,816.25,5
20140301|2013-04-16 09:00,16,818.25,818.25,814.5,814.5,7
20140301|2013-04-16 10:00,16,813.75,813.75,813.5,813.5,5
20140301|2013-04-16 10:30,16,817.75,817.75,817.75,817.75,5
20140301|2013-04-16 11:30,16,818.75,818.75,818.5,818.5,2
20140301|2013-04-16 12:30,16,818,818,818,818,1
20140301|2013-04-16 13:00,16,818.75,818.75,818.5,818.5,2
20140301|2013-04-17 08:30,17,819.25,819.25,819.25,819.25,1
20140301|2013-04-17 09:00,17,817,820,816,820,26
20140301|2013-04-17 09:30,17,820.75,822.5,820.75,822.5,22
20140301|2013-04-17 10:00,17,822.75,822.75,821.5,822.25,4
20140301|2013-04-17 10:30,17,824.25,824.5,824.25,824.5,2
20140301|2013-04-17 12:30,17,816,816,815,816,59
20140301|2013-04-17 13:00,17,816,816,816,816,25
20140301|2013-04-18 02:00,18,820,820,820,820,1
20140301|2013-04-18 05:00,18,820.5,820.5,820,820,8
20140301|2013-04-18 05:30,18,820,820,820,820,2
20140301|2013-04-18 06:00,18,821,821,821,821,1
20140301|2013-04-18 07:30,18,821,821,821,821,5
20140301|2013-04-18 08:30,18,821,821,819.5,820,5
20140301|2013-04-18 09:00,18,821,821,821,821,1
20140301|2013-04-18 10:00,18,819.5,819.5,816,816,19
20140301|2013-04-18 10:30,18,815.25,817.75,815.25,817.75,12
20140301|2013-04-18 11:00,18,817.75,817.75,817.75,817.75,9
20140301|2013-04-18 12:00,18,814,814,814,814,3
20140301|2013-04-18 12:30,18,814.25,814.5,814.25,814.5,2
20140301|2013-04-19 04:00,19,816.25,816.25,816.25,816.25,1
20140301|2013-04-19 07:00,19,815.75,815.75,815.75,815.75,1
20140301|2013-04-19 08:30,19,818,818,818,818,2
20140301|2013-04-19 09:00,19,818,818,818,818,3
20140301|2013-04-19 09:30,19,817.25,818,817.25,818,7
20140301|2013-04-19 10:00,19,818.75,818.75,818,818,2
20140301|2013-04-19 10:30,19,818,818,818,818,1
20140301|2013-04-19 12:00,19,823.25,823.25,823.25,823.25,1
20140301|2013-04-22 02:30,22,819.25,819.25,819,819,7
20140301|2013-04-22 03:00,22,818.25,818.25,818.25,818.25,2
20140301|2013-04-22 04:30,22,818.25,818.25,818.25,818.25,1
20140301|2013-04-22 05:30,22,818,818,818,818,1
20140301|2013-04-22 08:30,22,812,812,809,809,14
20140301|2013-04-22 09:00,22,812,812,812,812,1
20140301|2013-04-22 09:30,22,809,809,809,809,20
20140301|2013-04-22 10:30,22,811.25,812.75,811.25,812.75,6
20140301|2013-04-22 13:00,22,816.75,818.25,816.75,818.25,7
20140301|2013-04-23 08:30,23,810,810,810,810,1
20140301|2013-04-23 10:00,23,815.5,815.5,815.5,815.5,2
20140301|2013-04-23 10:30,23,817,817.75,817,817.75,3
20140301|2013-04-23 11:00,23,818,818,815.75,816.25,4
20140301|2013-04-23 11:30,23,816.5,816.5,816.5,816.5,1
20140301|2013-04-23 12:00,23,815.25,815.25,812.75,812.75,18
20140301|2013-04-23 12:30,23,812.5,816.75,812.5,816.75,14
20140301|2013-04-23 13:00,23,813.25,813.25,810.75,812.25,6
20140301|2013-04-24 07:00,24,810,810.5,810,810.5,2
20140301|2013-04-24 07:30,24,810.25,810.25,810.25,810.25,1
20140301|2013-04-24 08:30,24,809.25,809.75,809,809.75,20
20140301|2013-04-24 09:30,24,811.25,812.75,811,812,15
20140301|2013-04-24 10:30,24,811.5,811.5,809,809,17
20140301|2013-04-24 11:00,24,809,809,809,809,1
20140301|2013-04-24 11:30,24,809,809,809,809,27
20140301|2013-04-24 12:00,24,810,810,810,810,1
20140301|2013-04-24 13:00,24,812.75,813.25,812.75,813,50
20140301|2013-04-24 23:00,25,812.75,812.75,812.75,812.75,1
20140301|2013-04-25 03:30,25,815,815,815,815,1
20140301|2013-04-25 04:00,25,816,816,816,816,1
20140301|2013-04-25 08:30,25,815.75,815.75,814.75,814.75,17
20140301|2013-04-25 09:30,25,815.75,820.5,815.75,820.5,9
20140301|2013-04-25 10:00,25,821,826.5,821,826.5,31
20140301|2013-04-25 10:30,25,827.5,828,827.5,828,2
20140301|2013-04-25 11:00,25,826.25,826.25,824.25,824.25,16
20140301|2013-04-25 11:30,25,826,828.25,826,828.25,7
20140301|2013-04-25 12:00,25,825.25,825.25,822.25,822.5,7
20140301|2013-04-25 12:30,25,823,823,822,822,6
20140301|2013-04-25 13:00,25,820.25,823.5,820.25,823.5,2
20140301|2013-04-26 02:30,26,820.25,820.25,820,820,10
20140301|2013-04-26 05:00,26,817.75,817.75,815.25,815.25,20
20140301|2013-04-26 08:30,26,815.5,819,815.25,819,7
20140301|2013-04-26 09:30,26,818.25,818.25,818.25,818.25,1
20140301|2013-04-26 10:00,26,818,818.5,818,818.5,2
20140301|2013-04-26 10:30,26,819.75,821,819.75,821,3
20140301|2013-04-26 12:00,26,821.75,821.75,821.75,821.75,1
20140301|2013-04-26 13:00,26,820.5,821.25,817,817,4
20140301|2013-04-28 19:00,29,825,830,825,830,8
20140301|2013-04-29 05:00,29,824.5,824.5,823.25,823.25,12
20140301|2013-04-29 07:30,29,823.25,823.25,823.25,823.25,1
20140301|2013-04-29 08:30,29,823,825.5,823,824,31
20140301|2013-04-29 09:30,29,825.25,830,825.25,830,9
20140301|2013-04-29 10:30,29,835,835,835,835,13
20140301|2013-04-29 11:00,29,834.5,834.5,833.75,833.75,37
20140301|2013-04-29 11:30,29,831,831,830.25,830.25,11
20140301|2013-04-29 12:30,29,833.5,835,833.5,835,6
20140301|2013-04-29 13:00,29,837.75,838,830.25,830.25,28
20140301|2013-04-30 07:30,30,830.25,830.25,830.25,830.25,1
20140301|2013-04-30 08:30,30,839.25,839.75,828,828,5
20140301|2013-04-30 09:00,30,831,833.5,828.75,833.5,45
20140301|2013-04-30 09:30,30,839.75,840.25,839.75,840.25,8
20140301|2013-04-30 10:00,30,838.25,841.25,838,840.75,10
20140301|2013-04-30 10:30,30,841.25,850.75,841.25,849.5,141
20140301|2013-04-30 11:00,30,848,849,846,848.75,30
20140301|2013-04-30 11:30,30,850.75,854.25,850.25,851.75,37
20140301|2013-04-30 12:30,30,849.75,849.75,849.5,849.5,5
20140301|2013-04-30 13:00,30,844.75,845.75,838.75,838.75,39
20140301|2013-05-01 02:00,1,836.75,836.75,836,836,25
20140301|2013-05-01 02:30,1,835.5,835.5,835,835.25,13
20140301|2013-05-01 07:00,1,836,837.5,834.5,834.5,6
20140301|2013-05-01 08:30,1,837.5,841.25,837.25,837.5,19
20140301|2013-05-01 09:00,1,837.75,837.75,837.75,837.75,4
20140301|2013-05-01 09:30,1,837.25,837.25,836,836,3
20140301|2013-05-01 10:00,1,837.75,842,837.75,842,4
20140301|2013-05-01 10:30,1,842,844.5,842,844.5,10
20140301|2013-05-01 11:00,1,843,845.5,843,845.5,15
20140301|2013-05-01 12:00,1,846,846,843.5,843.5,7
20140301|2013-05-01 12:30,1,846.5,848.25,845.75,845.75,12
20140301|2013-05-01 13:00,1,845,845,839.25,839.25,138
20140301|2013-05-02 05:00,2,844.75,845,844.75,845,2
20140301|2013-05-02 05:30,2,848.5,848.5,848.5,848.5,1
20140301|2013-05-02 08:30,2,849.5,849.5,843.5,845.5,14
20140301|2013-05-02 09:00,2,841.75,841.75,841.75,841.75,1
20140301|2013-05-02 09:30,2,844.75,848.5,843.5,848.5,9
20140301|2013-05-02 11:00,2,845.75,845.75,845.5,845.5,2
20140301|2013-05-02 11:30,2,845.75,846.25,845.75,846.25,4
20140301|2013-05-02 12:00,2,846.25,846.25,846.25,846.25,28
20140301|2013-05-02 12:30,2,846,849.5,845.5,846.75,16
20140301|2013-05-02 13:00,2,848.25,850,848.25,850,2
20140301|2013-05-03 03:30,3,849.75,849.75,849.75,849.75,1
20140301|2013-05-03 06:00,3,850,850,850,850,9
20140301|2013-05-03 07:00,3,850,850,850,850,1
20140301|2013-05-03 07:30,3,850,850,850,850,3
20140301|2013-05-03 08:30,3,844.5,844.5,838.5,840.5,9
20140301|2013-05-03 10:00,3,841.5,842,840,840,9
20140301|2013-05-03 11:00,3,843,844,843,844,3
20140301|2013-05-03 11:30,3,849.5,849.5,849.5,849.5,3
20140301|2013-05-03 12:30,3,843.25,843.25,843.25,843.25,2
20140301|2013-05-03 13:00,3,841,841.25,841,841,3
20140301|2013-05-06 01:30,6,836,836,836,836,1
20140301|2013-05-06 06:00,6,832.75,832.75,832.75,832.75,1
20140301|2013-05-06 07:00,6,831.5,831.5,831.5,831.5,1
20140301|2013-05-06 07:30,6,831,831,831,831,4
20140301|2013-05-06 08:30,6,828.5,828.5,828.25,828.25,18
20140301|2013-05-06 09:00,6,828,828,825,825,14
20140301|2013-05-06 09:30,6,825,826.75,825,826.75,7
20140301|2013-05-06 10:00,6,822.5,822.5,822.5,822.5,1
20140301|2013-05-06 10:30,6,824.25,824.25,821.5,821.5,2
20140301|2013-05-06 11:00,6,821.75,821.75,821.75,821.75,2
20140301|2013-05-06 11:30,6,824.5,824.5,824.25,824.25,5
20140301|2013-05-06 12:00,6,825,825,825,825,19
20140301|2013-05-06 13:00,6,825.75,825.75,822,822,6
20140301|2013-05-06 19:00,7,825,825,825,825,6
20140301|2013-05-07 05:30,7,828.5,828.5,828.5,828.5,1
20140301|2013-05-07 07:30,7,827.75,827.75,827.5,827.5,19
20140301|2013-05-07 08:30,7,825,825.5,824.25,825.25,63
20140301|2013-05-07 09:00,7,823,824,823,823.75,7
20140301|2013-05-07 10:00,7,821,821,821,821,20
20140301|2013-05-07 10:30,7,821,821,821,821,89
20140301|2013-05-07 11:00,7,820,820,820,820,16
20140301|2013-05-07 11:30,7,822.5,824.75,822.5,824.75,21
20140301|2013-05-07 12:30,7,825.5,825.5,825.5,825.5,20
20140301|2013-05-07 13:00,7,824.5,826,823.5,824.25,13
20140301|2013-05-07 19:00,8,825,825,825,825,1
20140301|2013-05-08 10:00,8,822.25,822.5,822,822,15
20140301|2013-05-08 10:30,8,820,821.25,820,821.25,12
20140301|2013-05-08 11:30,8,821,821.5,821,821.5,7
20140301|2013-05-08 12:00,8,821.75,825.25,821.75,825.25,26
20140301|2013-05-08 12:30,8,827,827,825.75,826,5
20140301|2013-05-08 13:00,8,825.75,827.75,825.75,827.75,12
20140301|2013-05-09 08:30,9,831,831,831,831,3
20140301|2013-05-09 09:00,9,833.25,833.5,833.25,833.5,7
20140301|2013-05-09 09:30,9,833.5,835,833.5,835,5
20140301|2013-05-09 10:30,9,839.75,840,838.5,839.5,45
20140301|2013-05-09 11:00,9,840,841.25,840,841.25,2
20140301|2013-05-09 11:30,9,841,841.75,841,841.5,4
20140301|2013-05-09 12:00,9,838,838,838,838,2
20140301|2013-05-09 13:00,9,840.75,840.75,839,840.25,8
20140301|2013-05-10 08:30,10,835.5,835.5,835,835,5
20140301|2013-05-10 09:30,10,833.75,833.75,833.75,833.75,7
20140301|2013-05-10 10:00,10,829.5,830.5,829.5,829.5,17
20140301|2013-05-10 10:30,10,829.5,829.5,829.5,829.5,3
20140301|2013-05-10 11:00,10,826,826,824,824,5
20140301|2013-05-10 11:30,10,823.75,823.75,823.75,823.75,3
20140301|2013-05-10 12:00,10,826.5,827,826.25,826.25,16
20140301|2013-05-10 13:00,10,826,826,822.75,825,4
20140301|2013-05-13 09:00,13,825.25,825.25,825.25,825.25,3
20140301|2013-05-13 09:30,13,825,828.25,825,828.25,3
20140301|2013-05-13 13:00,13,828,828,828,828,1
20140301|2013-05-14 08:30,14,827.25,827.25,827.25,827.25,1
20140301|2013-05-14 09:00,14,827.5,827.5,827.5,827.5,5
20140301|2013-05-14 09:30,14,831.25,833,830.25,832.75,6
20140301|2013-05-14 10:00,14,831.25,831.25,831,831,4
20140301|2013-05-14 10:30,14,827.25,827.25,827,827.25,5
20140301|2013-05-14 11:00,14,825.25,825.75,825.25,825.75,7
20140301|2013-05-14 11:30,14,828.25,828.25,828.25,828.25,2
20140301|2013-05-14 12:00,14,827.5,827.5,826.75,826.75,4
20140301|2013-05-14 12:30,14,826.5,826.5,825.75,825.75,6
20140301|2013-05-14 13:00,14,825.5,827,824.25,825.5,28
20140301|2013-05-15 08:30,15,822,822,822,822,1
20140301|2013-05-15 10:00,15,823,823,823,823,1
20140301|2013-05-15 10:30,15,822.75,822.75,822.75,822.75,3
20140301|2013-05-15 11:00,15,822,822,822,822,2
20140301|2013-05-15 11:30,15,820.75,820.75,820.75,820.75,1
20140301|2013-05-15 12:00,15,819,819,819,819,8
20140301|2013-05-15 12:30,15,819,819,819,819,84
20140301|2013-05-15 13:00,15,819,819.75,816.75,816.75,51
20140301|2013-05-16 08:30,16,820.5,820.5,817.5,817.5,12
20140301|2013-05-16 09:00,16,816.75,817,815,816,45
20140301|2013-05-16 09:30,16,815,817.25,815,815.25,33
20140301|2013-05-16 10:00,16,815,815,815,815,70
20140301|2013-05-16 10:30,16,815,815,814,814,9
20140301|2013-05-16 11:00,16,814,814,813.25,813.25,3
20140301|2013-05-16 11:30,16,813.25,813.25,813.25,813.25,1
20140301|2013-05-16 12:00,16,813.5,813.5,812.75,812.75,4
20140301|2013-05-16 12:30,16,812.75,812.75,812,812,4
20140301|2013-05-16 13:00,16,814.5,814.75,814.5,814.75,3
20140301|2013-05-17 02:00,17,814.5,814.5,814.5,814.5,2
20140301|2013-05-17 06:00,17,812.75,812.75,812.25,812.25,5
20140301|2013-05-17 08:30,17,814,814,814,814,11
20140301|2013-05-17 09:00,17,814,814,814,814,4
20140301|2013-05-17 09:30,17,812.25,814,811.75,814,11
20140301|2013-05-17 10:30,17,811.75,811.75,811,811.5,7
20140301|2013-05-17 11:30,17,813.25,813.5,811.25,811.25,10
20140301|2013-05-17 13:00,17,812.75,812.75,811.25,811.25,11
20140301|2013-05-20 06:30,20,811,811,811,811,1
20140301|2013-05-20 09:00,20,815,815,815,815,12
20140301|2013-05-20 09:30,20,815,815.25,815,815.25,21
20140301|2013-05-20 10:00,20,815,815,814.5,814.5,75
20140301|2013-05-20 10:30,20,812.75,812.75,812.25,812.25,6
20140301|2013-05-20 11:00,20,809.5,809.5,809.5,809.5,2
20140301|2013-05-20 11:30,20,812.25,812.25,811.75,811.75,3
20140301|2013-05-20 12:00,20,812,812,812,812,2
20140301|2013-05-20 12:30,20,811.75,815.75,811.75,815.75,9
20140301|2013-05-20 13:00,20,816,817.25,816,817.25,6
20140301|2013-05-21 03:30,21,810,810,810,810,3
20140301|2013-05-21 04:00,21,810,810,810,810,1
20140301|2013-05-21 04:30,21,810,810,810,810,5
20140301|2013-05-21 05:00,21,810,811.5,810,811.5,16
20140301|2013-05-21 05:30,21,811.5,811.5,811.5,811.5,8
20140301|2013-05-21 06:00,21,811.5,811.5,811.5,811.5,2
20140301|2013-05-21 07:00,21,811.5,811.5,811.5,811.5,11
20140301|2013-05-21 08:30,21,811.5,812.5,811.5,812.5,12
20140301|2013-05-21 09:00,21,812,812.25,811.25,812.25,12
20140301|2013-05-21 09:30,21,812,813.25,812,813.25,2
20140301|2013-05-21 10:00,21,813.5,815,813.25,813.5,36
20140301|2013-05-21 10:30,21,813.5,814,812.75,813.75,15
20140301|2013-05-21 12:30,21,814.25,816.5,814.25,816,5
20140301|2013-05-21 13:00,21,815.5,815.5,813.25,813.25,2
20140301|2013-05-22 07:00,22,814.25,814.25,814.25,814.25,1
20140301|2013-05-22 08:30,22,817,817,817,817,1
20140301|2013-05-22 09:00,22,819.25,819.25,814.75,815,23
20140301|2013-05-22 09:30,22,815.25,816.5,815.25,816,14
20140301|2013-05-22 10:00,22,815.75,815.75,815.75,815.75,1
20140301|2013-05-22 10:30,22,818.75,818.75,818.75,818.75,2
20140301|2013-05-22 12:30,22,817.75,818.5,817.75,818.5,3
20140301|2013-05-22 13:00,22,816.5,817,814.25,815,18
20140301|2013-05-23 08:30,23,817.75,823.5,817.75,823.5,4
20140301|2013-05-23 09:00,23,824,824,822.25,822.25,4
20140301|2013-05-23 09:30,23,823.75,824,823.5,823.5,18
20140301|2013-05-23 10:00,23,823.25,824.5,823.25,824.5,13
20140301|2013-05-23 11:00,23,823.25,823.25,823,823,2
20140301|2013-05-23 11:30,23,823.25,823.25,823.25,823.25,2
20140301|2013-05-23 12:00,23,825,830,825,830,8
20140301|2013-05-23 12:30,23,828.75,830,828.25,830,59
20140301|2013-05-23 13:00,23,825.25,825.5,823.25,824.25,30
20140301|2013-05-24 01:30,24,823.25,823.25,823.25,823.25,3
20140301|2013-05-24 08:30,24,822,822,819.75,819.75,3
20140301|2013-05-24 09:00,24,818.5,819,818.5,819,9
20140301|2013-05-24 09:30,24,818.75,818.75,818.75,818.75,1
20140301|2013-05-24 10:00,24,818.25,819.75,818.25,819.75,6
20140301|2013-05-24 10:30,24,820.75,820.75,820.75,820.75,4
20140301|2013-05-24 11:00,24,823,823,819.25,819.25,4
20140301|2013-05-24 12:00,24,819.25,819.25,818.75,818.75,6
20140301|2013-05-24 13:00,24,818.75,818.75,818.75,818.75,2
20140301|2013-05-28 09:30,28,821.25,821.5,821,821.25,33
20140301|2013-05-28 10:00,28,820.75,820.75,820.5,820.5,24
20140301|2013-05-28 10:30,28,820.25,820.25,815.25,815.25,52
20140301|2013-05-28 11:30,28,821,821,821,821,1
20140301|2013-05-28 12:00,28,820,820,820,820,1
20140301|2013-05-28 12:30,28,820,821,820,821,12
20140301|2013-05-28 13:00,28,820,820,817.25,817.25,3
20140301|2013-05-29 09:30,29,822,822,822,822,1
20140301|2013-05-29 10:00,29,822.5,822.5,822.5,822.5,1
20140301|2013-05-29 10:30,29,823.25,823.25,823.25,823.25,4
20140301|2013-05-29 11:00,29,822,823,822,823,20
20140301|2013-05-29 12:30,29,826,827.25,826,827.25,12
20140301|2013-05-29 13:00,29,822.75,822.75,822,822,33
20140301|2013-05-30 07:00,30,822.25,822.25,822.25,822.25,1
20140301|2013-05-30 08:30,30,823.25,823.25,821,821,6
20140301|2013-05-30 09:00,30,822,822.5,822,822.5,4
20140301|2013-05-30 10:00,30,822.5,822.5,820.5,820.5,5
20140301|2013-05-30 10:30,30,820.5,820.5,819.25,819.75,99
20140301|2013-05-30 11:00,30,819.5,820.25,819.5,820.25,2
20140301|2013-05-30 11:30,30,824.25,824.25,823.75,823.75,12
20140301|2013-05-30 12:00,30,823,823,823,823,1
20140301|2013-05-31 07:30,31,820.75,820.75,820.5,820.5,30
20140301|2013-05-31 08:30,31,823.25,823.25,823.25,823.25,1
20140301|2013-05-31 09:30,31,823,823,823,823,5
20140301|2013-05-31 10:00,31,827.5,829.25,827.5,829.25,12
20140301|2013-05-31 10:30,31,829.75,832,829.75,832,13
20140301|2013-05-31 11:30,31,829.25,829.25,829,829,2
20140301|2013-05-31 12:00,31,827.5,828.75,827.5,828.75,3
20140301|2013-05-31 12:30,31,830,832,830,832,2
20140301|2013-05-31 13:00,31,829.25,829.25,829.25,829.25,1
20140301|2013-06-02 22:00,3,835,835,835,835,2
20140301|2013-06-03 08:30,3,834,834.5,833.75,834.5,3
20140301|2013-06-03 10:30,3,825,825,825,825,3
20140301|2013-06-03 12:30,3,834,836,834,836,5
20140301|2013-06-03 13:00,3,833.25,833.25,833.25,833.25,1
20140301|2013-06-04 07:00,4,830.5,830.5,830.5,830.5,2
20140301|2013-06-04 09:00,4,830,830,830,830,2
20140301|2013-06-04 09:30,4,834,835,833.5,835,8
20140301|2013-06-04 11:30,4,833,833.25,833,833.25,2
20140301|2013-06-04 12:00,4,832.5,832.5,832.5,832.5,2
20140301|2013-06-04 12:30,4,833.5,833.5,832,832,3
20140301|2013-06-04 13:00,4,830.25,830.25,830.25,830.25,1
20140301|2013-06-05 08:30,5,827.25,827.25,826.25,826.25,5
20140301|2013-06-05 09:00,5,829.25,829.25,829.25,829.25,1
20140301|2013-06-05 10:30,5,825,825,825,825,1
20140301|2013-06-05 11:30,5,825,825,822.5,822.5,7
20140301|2013-06-05 12:00,5,824.25,824.25,821.5,821.75,12
20140301|2013-06-05 12:30,5,821,821,821,821,3
20140301|2013-06-05 13:00,5,821,822.75,820.5,822.5,17
20140301|2013-06-06 07:00,6,823.75,826,823.75,826,31
20140301|2013-06-06 07:30,6,826,826,826,826,7
20140301|2013-06-06 08:30,6,824,824,823.75,823.75,4
20140301|2013-06-06 09:00,6,824,826,824,826,19
20140301|2013-06-06 10:00,6,824.75,824.75,824.75,824.75,8
20140301|2013-06-06 10:30,6,825,825,825,825,1
20140301|2013-06-06 11:00,6,824.5,825.25,824.5,825.25,2
20140301|2013-06-06 11:30,6,821.25,822.25,821.25,822.25,3
20140301|2013-06-06 12:30,6,820.25,823.25,820.25,823.25,7
20140301|2013-06-06 19:00,7,822.5,822.5,822.5,822.5,2
20140301|2013-06-07 04:00,7,826.25,826.75,826.25,826.75,8
20140301|2013-06-07 07:00,7,828.25,828.25,828.25,828.25,5
20140301|2013-06-07 08:30,7,828.25,829.25,828,828.25,78
20140301|2013-06-07 09:00,7,828,828.25,825.25,825.25,18
20140301|2013-06-07 09:30,7,826,826.75,825.5,825.5,4
20140301|2013-06-07 10:00,7,824.75,825.5,824.75,825.25,3
20140301|2013-06-07 10:30,7,826.5,827.75,826.5,827.75,6
20140301|2013-06-07 11:00,7,827.25,827.5,827.25,827.5,2
20140301|2013-06-07 12:00,7,826,826,826,826,6
20140301|2013-06-07 13:00,7,825.25,825.25,823.75,823.75,3
20140301|2013-06-09 19:30,10,825.25,825.25,825.25,825.25,3
20140301|2013-06-10 08:30,10,820.25,821.25,820.25,821.25,4
20140301|2013-06-10 09:30,10,819.5,819.5,819.5,819.5,3
20140301|2013-06-10 10:00,10,817.5,820.75,817.5,820,48
20140301|2013-06-10 10:30,10,820,820,820,820,4
20140301|2013-06-10 12:30,10,820.25,820.25,819.75,820,5
20140301|2013-06-10 13:00,10,819.25,819.5,817.75,817.75,6
20140301|2013-06-10 20:30,11,817,817,817,817,1
20140301|2013-06-11 08:30,11,819.5,820.75,819.5,820.75,2
20140301|2013-06-11 09:30,11,820,820.75,819.5,820.75,3
20140301|2013-06-11 11:30,11,820.75,820.75,820.75,820.75,2
20140301|2013-06-11 13:00,11,819.75,820,818.75,819,6
20140301|2013-06-12 08:30,12,817.75,817.75,817.75,817.75,2
20140301|2013-06-12 09:00,12,818.5,818.5,818.5,818.5,1
20140301|2013-06-12 09:30,12,816.5,816.5,815,815.5,6
20140301|2013-06-12 10:00,12,816,816.25,815,815,13
20140301|2013-06-12 10:30,12,815,815,814.5,814.5,51
20140301|2013-06-12 11:00,12,812.5,812.5,812.25,812.25,7
20140301|2013-06-12 11:30,12,814.5,815.25,814.25,814.25,35
20140301|2013-06-12 12:00,12,812.5,812.5,812.5,812.5,10
20140301|2013-06-12 12:30,12,812.75,813.5,812.75,813.5,4
20140301|2013-06-12 13:00,12,812.25,812.5,810,810,36
20140301|2013-06-12 19:00,13,810,810,810,810,24
20140301|2013-06-12 19:30,13,810,810,810,810,10
20140301|2013-06-12 20:00,13,810,810,810,810,6
20140301|2013-06-12 20:30,13,810,810,810,810,35
20140301|2013-06-13 02:00,13,811,811,811,811,1
20140301|2013-06-13 03:30,13,812.25,814,812.25,814,33
20140301|2013-06-13 04:00,13,813,813,813,813,3
20140301|2013-06-13 06:30,13,813.25,813.25,813.25,813.25,1
20140301|2013-06-13 07:00,13,813,813,813,813,3
20140301|2013-06-13 07:30,13,813.5,813.5,813.5,813.5,1
20140301|2013-06-13 08:30,13,814,814,813.25,813.25,3
20140301|2013-06-13 09:00,13,814.5,815.5,814.5,815.25,23
20140301|2013-06-13 09:30,13,813,813.25,812.5,812.5,28
20140301|2013-06-13 10:00,13,812.5,812.75,812.5,812.75,7
20140301|2013-06-13 10:30,13,811.75,811.75,810,810,37
20140301|2013-06-13 12:00,13,813.25,813.25,813.25,813.25,2
20140301|2013-06-13 12:30,13,813.5,816,813.5,815.75,18
20140301|2013-06-13 13:00,13,815.25,818.5,814.75,814.75,27
20140301|2013-06-14 08:30,14,813,813,809.25,809.25,8
20140301|2013-06-14 09:30,14,810,810.5,808.5,808.5,8
20140301|2013-06-14 10:30,14,809,809,808.5,808.5,3
20140301|2013-06-14 11:30,14,809,810,809,810,26
20140301|2013-06-14 12:00,14,807,807,805,806.25,11
20140301|2013-06-14 12:30,14,806.5,808.5,806.5,808,13
20140301|2013-06-14 13:00,14,806.25,807,805,805,51
20140301|2013-06-16 19:00,17,805,805,805,805,44
20140301|2013-06-16 19:30,17,805,805,805,805,10
20140301|2013-06-16 20:00,17,805,805,805,805,5
20140301|2013-06-16 20:30,17,805,805,805,805,17
20140301|2013-06-17 04:00,17,803.5,803.5,803.5,803.5,1
20140301|2013-06-17 08:30,17,802.25,805.5,802.25,805.5,2
20140301|2013-06-17 09:30,17,806.5,808.5,806.5,808.5,16
20140301|2013-06-17 10:00,17,810.75,812.25,810.75,811,72
20140301|2013-06-17 11:30,17,809,809.25,807,808.25,8
20140301|2013-06-17 12:00,17,807,807,807,807,1
20140301|2013-06-17 12:30,17,805.5,805.5,804.5,804.5,8
20140301|2013-06-17 13:00,17,805,805.5,803,805.5,10
20140301|2013-06-17 20:00,18,805,805,805,805,1
20140301|2013-06-18 06:30,18,808.25,808.25,808.25,808.25,1
20140301|2013-06-18 08:30,18,804.75,806.5,804.75,806.5,12
20140301|2013-06-18 09:00,18,806.5,806.5,804.75,804.75,17
20140301|2013-06-18 09:30,18,806.5,806.5,806.5,806.5,4
20140301|2013-06-18 10:30,18,805,805,803.5,803.5,23
20140301|2013-06-18 11:00,18,804.25,804.25,804.25,804.25,1
20140301|2013-06-18 11:30,18,803.5,804.25,803.5,804.25,11
20140301|2013-06-18 12:00,18,803.5,803.5,803.25,803.25,10
20140301|2013-06-18 12:30,18,802.5,802.5,802,802,15
20140301|2013-06-18 13:00,18,802.5,802.75,801.75,801.75,20
20140301|2013-06-19 03:00,19,803.75,803.75,803.75,803.75,2
20140301|2013-06-19 07:00,19,803,803.25,803,803.25,2
20140301|2013-06-19 08:30,19,802,803,802,802.75,23
20140301|2013-06-19 09:00,19,808.75,808.75,808.75,808.75,2
20140301|2013-06-19 09:30,19,813.25,814,813.25,813.75,57
20140301|2013-06-19 10:00,19,813.75,814.5,813.75,814.5,6
20140301|2013-06-19 10:30,19,813,813.75,813,813,41
20140301|2013-06-19 11:00,19,813,813.5,813,813.5,21
20140301|2013-06-19 12:00,19,815,815,815,815,35
20140301|2013-06-19 12:30,19,817,820.25,817,819.75,10
20140301|2013-06-19 13:00,19,819,819,815.5,816,20
20140301|2013-06-19 19:00,20,810.5,810.5,810.5,810.5,1
20140301|2013-06-19 19:30,20,815,815,815,815,1
20140301|2013-06-20 06:00,20,812.5,812.5,812.25,812.25,4
20140301|2013-06-20 06:30,20,811.75,813.75,811.75,813.75,2
20140301|2013-06-20 07:30,20,813.5,813.5,813.5,813.5,1
20140301|2013-06-20 08:30,20,810.5,814.75,810.5,814.75,7
20140301|2013-06-20 09:00,20,815.25,815.25,815.25,815.25,2
20140301|2013-06-20 09:30,20,813,813,813,813,2
20140301|2013-06-20 10:00,20,816,816.25,816,816.25,2
20140301|2013-06-20 10:30,20,814.75,816.5,814.75,816.5,8
20140301|2013-06-20 11:00,20,816.5,817.5,815.75,815.75,6
20140301|2013-06-20 12:00,20,816.25,817.5,816.25,816.25,13
20140301|2013-06-20 12:30,20,817.75,818.25,817.75,818.25,5
20140301|2013-06-20 13:00,20,818.75,819.5,814.25,814.25,29
20140301|2013-06-21 08:30,21,813.5,815.5,813.5,815.5,2
20140301|2013-06-21 09:00,21,816.5,816.5,816.5,816.5,2
20140301|2013-06-21 10:00,21,817.5,817.5,817.25,817.25,12
20140301|2013-06-21 10:30,21,816,817.25,816,816,45
20140301|2013-06-21 11:00,21,817.25,817.75,817.25,817.75,3
20140301|2013-06-21 11:30,21,817.75,817.75,815,815,8
20140301|2013-06-21 12:00,21,815.75,817.25,815.75,817.25,64
20140301|2013-06-21 12:30,21,816.25,817.25,816.25,816.75,17
20140301|2013-06-21 13:00,21,816,816.25,812.75,812.75,47
20140301|2013-06-24 06:00,24,811,811,811,811,2
20140301|2013-06-24 06:30,24,810.5,811,810.5,811,2
20140301|2013-06-24 07:00,24,810,811,810,811,9
20140301|2013-06-24 07:30,24,811,811,811,811,8
20140301|2013-06-24 08:30,24,811,811,811,811,21
20140301|2013-06-24 09:00,24,810,810,810,810,1
20140301|2013-06-24 09:30,24,808,808.25,807.25,807.25,7
20140301|2013-06-24 10:00,24,807,807.75,807,807.75,2
20140301|2013-06-24 10:30,24,808,808,808,808,1
20140301|2013-06-24 11:00,24,808,808,808,808,14
20140301|2013-06-24 11:30,24,808,812,808,812,49
20140301|2013-06-24 12:00,24,813,813.5,812.5,813.25,15
20140301|2013-06-24 12:30,24,812,812,812,812,1
20140301|2013-06-24 13:00,24,812,812,808,808,54
20140301|2013-06-24 19:00,25,808,808,808,808,10
20140301|2013-06-24 21:30,25,808,808,808,808,1
20140301|2013-06-25 04:00,25,810,810.25,810,810.25,2
20140301|2013-06-25 04:30,25,810.25,810.25,810.25,810.25,3
20140301|2013-06-25 05:00,25,810.25,810.25,810.25,810.25,7
20140301|2013-06-25 05:30,25,810.25,810.5,810.25,810.5,3
20140301|2013-06-25 06:00,25,810.5,810.75,810.5,810.75,14
20140301|2013-06-25 06:30,25,811,811,811,811,1
20140301|2013-06-25 07:30,25,811,814,811,814,15
20140301|2013-06-25 08:30,25,810.25,812.25,805,812.25,71
20140301|2013-06-25 09:00,25,808.75,809,808.75,809,2
20140301|2013-06-25 09:30,25,809.25,809.25,809.25,809.25,6
20140301|2013-06-25 10:00,25,809.75,809.75,808.75,809.25,6
20140301|2013-06-25 10:30,25,809.5,810,809.5,809.75,8
20140301|2013-06-25 11:00,25,808.75,808.75,808.75,808.75,1
20140301|2013-06-25 11:30,25,807,807.25,806.25,806.75,51
20140301|2013-06-25 12:00,25,806.25,806.5,806.25,806.5,56
20140301|2013-06-25 12:30,25,806.75,807,806.75,807,2
20140301|2013-06-25 13:00,25,804.75,805,804.25,805,4
20140301|2013-06-25 19:30,26,805,805,805,805,4
20140301|2013-06-25 20:30,26,804.75,804.75,804.75,804.75,1
20140301|2013-06-26 07:30,26,806,806,806,806,1
20140301|2013-06-26 08:30,26,806,807.25,806,807,18
20140301|2013-06-26 09:30,26,806.5,806.5,806.5,806.5,1
20140301|2013-06-26 10:00,26,805.25,806,805,805,32
20140301|2013-06-26 10:30,26,804.75,804.75,804,804,6
20140301|2013-06-26 11:00,26,804.5,806.25,804.5,804.5,19
20140301|2013-06-26 12:00,26,805,806,805,806,2
20140301|2013-06-26 13:00,26,807,807,803,803,10
20140301|2013-06-27 03:30,27,804,804,804,804,1
20140301|2013-06-27 04:30,27,804,804,804,804,1
20140301|2013-06-27 05:00,27,804,804.25,804,804.25,13
20140301|2013-06-27 05:30,27,804.25,804.25,804.25,804.25,2
20140301|2013-06-27 07:00,27,804.5,804.75,804.5,804.75,20
20140301|2013-06-27 08:30,27,805.25,809.25,805.25,809.25,3
20140301|2013-06-27 09:30,27,805.75,805.75,805.75,805.75,3
20140301|2013-06-27 10:00,27,806.25,806.25,806,806.25,3
20140301|2013-06-27 10:30,27,807.5,807.5,806.5,807,8
20140301|2013-06-27 11:00,27,808,810.5,807,807,220
20140301|2013-06-27 12:00,27,807.25,808,804,807.5,98
20140301|2013-06-27 12:30,27,807.75,808,806.75,807,15
20140301|2013-06-27 13:00,27,806.5,806.75,805.25,805.25,4
20140301|2013-06-28 03:30,28,804.5,804.5,804.5,804.5,3
20140301|2013-06-28 08:30,28,805,805.25,805,805.25,2
20140301|2013-06-28 09:00,28,804,804,804,804,1
20140301|2013-06-28 09:30,28,803.5,803.75,801.75,802,20
20140301|2013-06-28 10:00,28,802.25,802.25,802,802,32
20140301|2013-06-28 10:30,28,802,802.25,801.75,801.75,48
20140301|2013-06-28 11:00,28,801.75,804.5,797,800,221
20140301|2013-06-28 12:00,28,802,802,801.25,801.25,26
20140301|2013-06-28 12:30,28,799.25,800,799,799,3
20140301|2013-06-28 13:00,28,800,800,796,796,42
20140301|2013-06-30 20:00,1,800,800,800,800,1
20140301|2013-07-01 06:30,1,798,798,798,798,1
20140301|2013-07-01 09:00,1,795.5,795.75,794.25,794.5,13
20140301|2013-07-01 09:30,1,794.5,794.5,793,793.5,28
20140301|2013-07-01 10:00,1,794.75,795,794.25,794.25,6
20140301|2013-07-01 10:30,1,794.75,795,793.25,794,113
20140301|2013-07-01 11:00,1,794.5,794.5,794.5,794.5,1
20140301|2013-07-01 11:30,1,794.75,794.75,794.75,794.75,58
20140301|2013-07-01 12:00,1,794.75,794.75,792.5,792.5,14
20140301|2013-07-01 12:30,1,793,793,791.75,791.75,4
20140301|2013-07-01 13:00,1,793,793,793,793,6
20140301|2013-07-01 19:00,2,795,795,793.5,794,43
20140301|2013-07-02 04:30,2,797.75,797.75,797.75,797.75,1
20140301|2013-07-02 06:00,2,801.25,801.25,801.25,801.25,1
20140301|2013-07-02 08:30,2,796.5,798.5,796.5,798.5,40
20140301|2013-07-02 09:00,2,798,799.75,797.75,797.75,128
20140301|2013-07-02 09:30,2,797.5,797.5,794.5,794.5,203
20140301|2013-07-02 10:00,2,800.25,800.25,794.75,794.75,11
20140301|2013-07-02 10:30,2,795,796.5,795,796.5,4
20140301|2013-07-02 11:30,2,797.75,797.75,797,797,50
20140301|2013-07-02 12:00,2,796.75,797.25,796.5,796.5,68
20140301|2013-07-02 12:30,2,796.5,796.5,796.25,796.5,32
20140301|2013-07-02 13:00,2,795,795,795,795,3
20140301|2013-07-02 19:00,3,794.75,794.75,793,793,8
20140301|2013-07-03 06:30,3,803,803,801.75,801.75,2
20140301|2013-07-03 09:00,3,800.5,800.5,800.5,800.5,1
20140301|2013-07-03 09:30,3,800.25,802.25,796.5,796.5,44
20140301|2013-07-03 10:00,3,795.75,795.75,795.25,795.25,2
20140301|2013-07-03 10:30,3,798,798,798,798,1
20140301|2013-07-03 11:00,3,797.25,798.25,796.25,797,27
20140301|2013-07-03 11:30,3,797.5,797.5,795.25,796.25,7
20140301|2013-07-03 12:00,3,796.25,796.25,793,793,11
20140301|2013-07-05 08:30,5,796.25,799,795.75,795.75,36
20140301|2013-07-05 09:00,5,795.75,795.75,795,795,45
20140301|2013-07-05 09:30,5,793.75,793.75,791.75,792,76
20140301|2013-07-05 10:00,5,791,791,790,790,102
20140301|2013-07-05 10:30,5,790.5,791,789,789,28
20140301|2013-07-05 11:00,5,789,790,784.25,789.5,26
20140301|2013-07-05 12:00,5,788.25,788.25,787.75,788,9
20140301|2013-07-05 12:30,5,788.25,788.25,787.75,787.75,15
20140301|2013-07-05 13:00,5,787.25,788,786.5,787,30
20140301|2013-07-07 19:00,8,787,787,787,787,1
20140301|2013-07-07 19:30,8,786,788.25,786,788,5
20140301|2013-07-07 20:00,8,787.75,787.75,787.75,787.75,7
20140301|2013-07-07 21:00,8,787.75,787.75,787.75,787.75,11
20140301|2013-07-07 22:30,8,786,786,786,786,1
20140301|2013-07-08 01:00,8,786,786,786,786,11
20140301|2013-07-08 04:00,8,786,786,786,786,35
20140301|2013-07-08 06:00,8,787.75,787.75,787.75,787.75,1
20140301|2013-07-08 08:30,8,790,791,789.5,789.5,4
20140301|2013-07-08 09:00,8,792.25,792.25,792,792,3
20140301|2013-07-08 09:30,8,792,792.25,791.25,792,35
20140301|2013-07-08 11:00,8,790,790.5,788.5,790.5,73
20140301|2013-07-08 12:00,8,786,786.25,786,786.25,51
20140301|2013-07-08 12:30,8,786.5,787,786.5,787,19
20140301|2013-07-08 13:00,8,786,787.25,785,785,30
20140301|2013-07-08 19:00,9,785,785,784.75,785,6
20140301|2013-07-08 20:00,9,784.5,784.5,784.5,784.5,7
20140301|2013-07-09 04:00,9,790,790,790,790,1
20140301|2013-07-09 06:00,9,789.25,789.25,789.25,789.25,1
20140301|2013-07-09 07:00,9,790.75,791.75,790.75,791.75,3
20140301|2013-07-09 08:30,9,790.5,795.5,790.5,793,19
20140301|2013-07-09 09:00,9,793,793,792,792,11
20140301|2013-07-09 09:30,9,792.5,792.5,792.25,792.5,4
20140301|2013-07-09 10:00,9,795,797.75,795,797.75,6
20140301|2013-07-09 10:30,9,797.75,797.75,795.25,795.5,6
20140301|2013-07-09 11:00,9,793.25,795,793.25,795,14
20140301|2013-07-09 11:30,9,796,796,796,796,5
20140301|2013-07-09 12:00,9,796.75,798,794.5,794.5,10
20140301|2013-07-09 13:00,9,793.5,794.25,793,794,11
20140301|2013-07-09 20:00,10,794.75,794.75,794.75,794.75,2
20140301|2013-07-10 03:00,10,794.25,794.25,794.25,794.25,3
20140301|2013-07-10 05:00,10,795,795,795,795,1
20140301|2013-07-10 06:30,10,795,795,795,795,10
20140301|2013-07-10 08:30,10,790.75,792.75,790.75,791.5,16
20140301|2013-07-10 09:00,10,792,792,792,792,4
20140301|2013-07-10 09:30,10,791.75,791.75,789,790.25,9
20140301|2013-07-10 10:00,10,793.5,793.5,793.5,793.5,2
20140301|2013-07-10 10:30,10,792.25,795,792.25,795,8
20140301|2013-07-10 11:30,10,796,796,795,795,10
20140301|2013-07-10 12:00,10,795,795,794,794,4
20140301|2013-07-10 12:30,10,793.75,794.5,793.75,794,10
20140301|2013-07-10 13:00,10,794.25,796,794.25,795,21
20140301|2013-07-10 21:30,11,795,795,795,795,14
20140301|2013-07-11 01:30,11,798.5,799,798.5,798.5,6
20140301|2013-07-11 05:00,11,800.25,800.25,800.25,800.25,1
20140301|2013-07-11 08:30,11,796.5,799,795.75,795.75,12
20140301|2013-07-11 09:00,11,798.75,798.75,798.75,798.75,1
20140301|2013-07-11 09:30,11,799.75,799.75,798,798.25,8
20140301|2013-07-11 10:00,11,797.75,797.75,796,796,4
20140301|2013-07-11 10:30,11,796,796.5,794.75,796.5,26
20140301|2013-07-11 11:00,11,791.5,801,791.5,801,2
20140301|2013-07-11 12:30,11,795.75,795.75,792,792,12
20140301|2013-07-11 13:00,11,794.75,796,791.25,794.25,58
20140301|2013-07-11 19:00,12,793,793,793,793,2
20140301|2013-07-11 21:00,12,791,791,791,791,1
20140301|2013-07-12 04:30,12,795.75,795.75,795.75,795.75,8
20140301|2013-07-12 06:00,12,797.5,797.5,797.5,797.5,1
20140301|2013-07-12 07:00,12,797.5,797.5,797.5,797.5,4
20140301|2013-07-12 07:30,12,797,797,796.5,796.5,5
20140301|2013-07-12 08:30,12,796.75,797.5,795,795,118
20140301|2013-07-12 09:00,12,794.75,796.75,794.75,796.75,15
20140301|2013-07-12 09:30,12,798,798,796,796,4
20140301|2013-07-12 10:00,12,796.5,796.5,795.5,795.5,28
20140301|2013-07-12 10:30,12,794.25,795.5,794.25,795.25,17
20140301|2013-07-12 11:00,12,795.25,795.25,794.75,795,169
20140301|2013-07-12 12:00,12,792.5,792.5,791.75,791.75,34
20140301|2013-07-12 12:30,12,795,795,795,795,2
20140301|2013-07-12 13:00,12,793.5,794,789.75,789.75,104
20140301|2013-07-14 19:00,15,790.5,790.5,788.25,788.25,22
20140301|2013-07-14 19:30,15,788.25,788.25,788.25,788.25,5
20140301|2013-07-14 21:00,15,789,789,789,789,1
20140301|2013-07-15 06:00,15,785.25,785.25,785.25,785.25,2
20140301|2013-07-15 08:30,15,785.25,785.25,785.25,785.25,3
20140301|2013-07-15 09:00,15,786,786,784.25,784.25,16
20140301|2013-07-15 09:30,15,784.25,784.5,784.25,784.5,6
20140301|2013-07-15 10:00,15,784.25,784.25,783,783,15
20140301|2013-07-15 10:30,15,782.25,782.75,782,782.75,8
20140301|2013-07-15 11:00,15,782.75,783.5,782.75,783.5,15
20140301|2013-07-15 11:30,15,783.5,783.5,782.25,782.25,22
20140301|2013-07-15 12:00,15,782,782,781.25,781.5,19
20140301|2013-07-15 12:30,15,780,780.75,780,780.75,7
20140301|2013-07-15 13:00,15,780.25,781.5,780,781.5,44
20140301|2013-07-15 19:00,16,784,784,784,784,24
20140301|2013-07-16 01:00,16,784,784,784,784,1
20140301|2013-07-16 05:30,16,786.75,788,786.75,786.75,6
20140301|2013-07-16 07:00,16,785.5,785.5,785.5,785.5,1
20140301|2013-07-16 08:30,16,786.75,787,786.75,787,14
20140301|2013-07-16 09:00,16,787,787.5,786,787.5,31
20140301|2013-07-16 09:30,16,786,786,784.75,786,12
20140301|2013-07-16 10:00,16,787,787,787,787,1
20140301|2013-07-16 10:30,16,785,785,783.75,784.5,6
20140301|2013-07-16 11:00,16,784.5,784.5,783,784.5,21
20140301|2013-07-16 11:30,16,783,783,781.75,781.75,12
20140301|2013-07-16 12:00,16,782.25,782.5,782.25,782.5,5
20140301|2013-07-16 13:00,16,785.25,785.25,782.5,782.5,29
20140301|2013-07-17 04:30,17,787,787.5,787,787.5,27
20140301|2013-07-17 08:30,17,787,787,787,787,3
20140301|2013-07-17 09:00,17,787,787.25,787,787.25,3
20140301|2013-07-17 09:30,17,786,786,785.75,785.75,55
20140301|2013-07-17 10:00,17,785.25,786.75,785.25,786.75,9
20140301|2013-07-17 10:30,17,786.25,786.5,786,786,8
20140301|2013-07-17 11:00,17,785.75,785.75,783.25,783.75,5
20140301|2013-07-17 11:30,17,783.75,784.5,783.25,783.25,57
20140301|2013-07-17 12:00,17,783,783.5,782.5,782.5,11
20140301|2013-07-17 12:30,17,782.75,782.75,780.5,780.5,41
20140301|2013-07-17 13:00,17,780.5,780.75,779.75,780,29
20140301|2013-07-17 19:00,18,780,780,779.25,779.25,18
20140301|2013-07-17 20:00,18,779,779,779,779,1
20140301|2013-07-18 01:30,18,780,780,780,780,2
20140301|2013-07-18 02:30,18,780,780,780,780,3
20140301|2013-07-18 03:00,18,780,780,780,780,2
20140301|2013-07-18 03:30,18,780,780,780,780,2
20140301|2013-07-18 08:30,18,780,781,779.75,781,34
20140301|2013-07-18 09:00,18,781.25,781.25,781.25,781.25,1
20140301|2013-07-18 09:30,18,781,781,779,779,53
20140301|2013-07-18 10:00,18,780.5,781.5,780.5,781.5,2
20140301|2013-07-18 10:30,18,778.75,779,778.75,778.75,6
20140301|2013-07-18 11:00,18,778,778,778,778,17
20140301|2013-07-18 11:30,18,777.25,777.25,775,775.25,33
20140301|2013-07-18 12:00,18,775.25,775.5,775.25,775.5,6
20140301|2013-07-18 12:30,18,775.5,775.75,775.25,775.25,14
20140301|2013-07-18 13:00,18,777,777.5,775,776.75,46
20140301|2013-07-18 19:00,19,776.25,776.25,775,775,3
20140301|2013-07-19 04:00,19,775.75,775.75,775,775,11
20140301|2013-07-19 08:30,19,776,776,775,775.5,42
20140301|2013-07-19 09:00,19,775.5,775.5,775,775,12
20140301|2013-07-19 09:30,19,774.5,776,774.5,776,4
20140301|2013-07-19 10:00,19,775.25,775.5,774.75,775.5,15
20140301|2013-07-19 10:30,19,775.5,776.25,775.5,776,7
20140301|2013-07-19 11:00,19,777.5,779.25,777.5,779.25,2
20140301|2013-07-19 11:30,19,779.25,779.25,777.25,777.25,19
20140301|2013-07-19 12:00,19,778.25,779.25,778.25,778.25,44
20140301|2013-07-19 12:30,19,779.25,779.25,777.25,777.25,18
20140301|2013-07-19 13:00,19,775.75,775.75,774.25,774.75,16
20140301|2013-07-22 07:00,22,777,777,777,777,1
20140301|2013-07-22 08:30,22,775,776.5,775,775.25,4
20140301|2013-07-22 09:30,22,773.75,774.25,773.75,774.25,3
20140301|2013-07-22 10:00,22,773.75,773.75,773.75,773.75,10
20140301|2013-07-22 10:30,22,773,773,773,773,15
20140301|2013-07-22 11:00,22,772,772.75,772,772.5,19
20140301|2013-07-22 11:30,22,772,773,771,772.25,63
20140301|2013-07-22 12:00,22,772,772,772,772,1
20140301|2013-07-22 12:30,22,771.25,771.25,770.75,771,10
20140301|2013-07-22 13:00,22,770.5,775.25,770.5,775.25,32
20140301|2013-07-22 19:00,23,772,772,770.5,770.5,5
20140301|2013-07-23 01:30,23,769.25,769.25,769.25,769.25,1
20140301|2013-07-23 08:30,23,770,770,769,769,15
20140301|2013-07-23 09:00,23,769,769,768.5,768.5,17
20140301|2013-07-23 09:30,23,768.5,768.75,768.25,768.75,23
20140301|2013-07-23 10:00,23,768,768,768,768,10
20140301|2013-07-23 11:00,23,768.25,768.25,768,768,28
20140301|2013-07-23 11:30,23,767.5,768.25,767.25,768.25,10
20140301|2013-07-23 12:00,23,768.25,768.25,767.25,767.25,16
20140301|2013-07-23 12:30,23,767.25,767.25,767.25,767.25,10
20140301|2013-07-23 13:00,23,767.5,769,767.5,769,26
20140301|2013-07-23 22:00,24,768.5,768.5,768.5,768.5,1
20140301|2013-07-24 07:30,24,772.5,772.5,772.5,772.5,1
20140301|2013-07-24 08:30,24,772,773.5,771.5,773,35
20140301|2013-07-24 09:00,24,773,773.75,773,773,14
20140301|2013-07-24 09:30,24,771.25,773,771.25,772,66
20140301|2013-07-24 10:00,24,772,772,772,772,42
20140301|2013-07-24 10:30,24,770,771,770,771,16
20140301|2013-07-24 11:00,24,770.5,770.5,770.5,770.5,21
20140301|2013-07-24 12:00,24,769.75,769.75,769.75,769.75,1
20140301|2013-07-24 12:30,24,768.5,768.5,767.75,767.75,12
20140301|2013-07-24 13:00,24,768.25,768.25,765.75,766,29
20140301|2013-07-24 19:00,25,768.5,768.5,768.25,768.25,18
20140301|2013-07-25 07:00,25,768.25,768.75,768.25,768.75,2
20140301|2013-07-25 08:30,25,765,767.25,764,767.25,33
20140301|2013-07-25 09:00,25,766,766.75,764.75,764.75,61
20140301|2013-07-25 09:30,25,764,764,760.25,760.25,44
20140301|2013-07-25 10:00,25,763,763,763,763,1
20140301|2013-07-25 10:30,25,761.5,763,760.75,761,32
20140301|2013-07-25 11:00,25,761,761.25,760.5,760.75,13
20140301|2013-07-25 11:30,25,760.75,760.75,760.75,760.75,2
20140301|2013-07-25 12:00,25,761.25,761.5,761,761,7
20140301|2013-07-25 12:30,25,761,762.5,761,762.5,41
20140301|2013-07-25 13:00,25,762.25,763,760.75,761.5,110
20140301|2013-07-25 19:00,26,761.5,762,761.5,762,2
20140301|2013-07-26 03:30,26,763.25,763.25,763,763,2
20140301|2013-07-26 08:30,26,765.5,765.5,763.75,764.75,28
20140301|2013-07-26 09:00,26,765,765,763.75,763.75,6
20140301|2013-07-26 09:30,26,764,764,762.5,762.5,17
20140301|2013-07-26 10:00,26,762.5,762.5,759.75,761.25,56
20140301|2013-07-26 10:30,26,760.5,760.5,760,760.25,27
20140301|2013-07-26 11:00,26,760.5,761.5,760.5,761.5,17
20140301|2013-07-26 11:30,26,760.5,761.75,760.5,760.75,64
20140301|2013-07-26 12:00,26,760.75,761.25,760.75,761.25,29
20140301|2013-07-26 12:30,26,760.25,760.25,760.25,760.25,6
20140301|2013-07-26 13:00,26,761,762,759.25,760,45
20140301|2013-07-29 08:30,29,761.5,763.75,761.5,762.5,24
20140301|2013-07-29 09:30,29,759.25,760,759.25,759.75,77
20140301|2013-07-29 10:00,29,760,760.5,760,760,22
20140301|2013-07-29 10:30,29,760,760,758.5,759,14
20140301|2013-07-29 11:00,29,758.75,759.5,758.5,759,48
20140301|2013-07-29 11:30,29,759.5,759.5,758.75,759.5,40
20140301|2013-07-29 12:00,29,759.25,759.5,759.25,759.5,8
20140301|2013-07-29 12:30,29,759,759.5,759,759.25,12
20140301|2013-07-29 13:00,29,759.25,760,758.25,758.25,98
20140301|2013-07-30 07:00,30,760.25,760.25,760.25,760.25,4
20140301|2013-07-30 08:30,30,760.5,760.5,757.75,757.75,9
20140301|2013-07-30 09:00,30,757.75,759.75,757.75,758.75,39
20140301|2013-07-30 09:30,30,758.5,763.5,757.75,763.5,13
20140301|2013-07-30 10:00,30,764.5,767.5,764.5,765.75,132
20140301|2013-07-30 10:30,30,761.5,765.75,761.5,765.75,8
20140301|2013-07-30 11:00,30,761.25,761.25,760.75,760.75,16
20140301|2013-07-30 12:30,30,761,761,761,761,2
20140301|2013-07-30 13:00,30,761,761.75,761,761.75,22
20140301|2013-07-30 19:00,31,761.25,761.25,759,759,12
20140301|2013-07-30 20:00,31,760.75,760.75,760.75,760.75,1
20140301|2013-07-31 06:00,31,761.5,761.5,761.5,761.5,1
20140301|2013-07-31 07:00,31,761.25,761.25,761.25,761.25,1
20140301|2013-07-31 08:30,31,759,760.75,759,760.75,11
20140301|2013-07-31 09:00,31,760.75,760.75,758.5,759.75,55
20140301|2013-07-31 09:30,31,760.75,765.5,759.75,765.5,32
20140301|2013-07-31 10:00,31,765,766.75,765,766.75,64
20140301|2013-07-31 10:30,31,766,766,763.75,766,24
20140301|2013-07-31 11:30,31,762.25,763.75,762.25,763.75,6
20140301|2013-07-31 12:00,31,763,763,763,763,5
20140301|2013-07-31 12:30,31,764.5,765,764.25,764.5,20
20140301|2013-07-31 13:00,31,763.5,763.5,761,761,20
20140301|2013-07-31 19:00,1,765.5,765.5,759.75,762.5,19
20140301|2013-08-01 00:00,1,763,763,763,763,3
20140301|2013-08-01 02:30,1,763.25,763.25,763.25,763.25,4
20140301|2013-08-01 03:00,1,763.25,763.25,763.25,763.25,1
20140301|2013-08-01 06:30,1,762,762,762,762,1
20140301|2013-08-01 07:30,1,762.75,762.75,762.75,762.75,1
20140301|2013-08-01 08:30,1,761.5,763.5,761.5,762.25,47
20140301|2013-08-01 09:00,1,762,762,760,760,10
20140301|2013-08-01 09:30,1,759.75,759.75,759,759,87
20140301|2013-08-01 10:00,1,759.5,761.25,759.5,761.25,5
20140301|2013-08-01 10:30,1,760.75,760.75,760.75,760.75,1
20140301|2013-08-01 11:00,1,757.75,758.75,757.25,757.25,96
20140301|2013-08-01 11:30,1,757.25,758.75,756.75,757.75,160
20140301|2013-08-01 12:00,1,757.75,758,757.75,758,3
20140301|2013-08-01 12:30,1,757,757.75,757,757.5,10
20140301|2013-08-01 13:00,1,759,761.25,757.75,761.25,23
20140301|2013-08-01 19:00,2,761.5,762,761.5,762,3
20140301|2013-08-02 01:00,2,763.25,763.25,763.25,763.25,1
20140301|2013-08-02 05:30,2,765.5,765.75,765.5,765.75,13
20140301|2013-08-02 06:30,2,764,764,763,764,12
20140301|2013-08-02 07:00,2,764,764,763.75,764,22
20140301|2013-08-02 08:30,2,760.75,766.25,760.75,765,22
20140301|2013-08-02 09:00,2,766,767.25,766,766,38
20140301|2013-08-02 09:30,2,765.25,768,765.25,766.75,174
20140301|2013-08-02 10:30,2,765.75,766,764.25,766,9
20140301|2013-08-02 11:00,2,763.5,763.75,763,763.5,37
20140301|2013-08-02 11:30,2,764.25,764.75,764.25,764.75,6
20140301|2013-08-02 12:00,2,764.5,764.5,764.25,764.25,2
20140301|2013-08-02 12:30,2,762.25,762.5,762.25,762.5,4
20140301|2013-08-02 13:00,2,761.75,763.5,761.5,761.5,83
20140301|2013-08-04 19:00,5,763.75,763.75,763.75,763.75,1
20140301|2013-08-05 07:00,5,761.25,761.25,761.25,761.25,2
20140301|2013-08-05 07:30,5,759.25,759.5,759.25,759.5,3
20140301|2013-08-05 08:30,5,759.75,759.75,758.75,759,12
20140301|2013-08-05 09:00,5,759.25,759.25,757,757,4
20140301|2013-08-05 09:30,5,757,757,753.75,753.75,7
20140301|2013-08-05 10:00,5,756,756,755.5,755.5,48
20140301|2013-08-05 11:00,5,755.25,756.25,755,756.25,201
20140301|2013-08-05 11:30,5,755,755,755,755,7
20140301|2013-08-05 12:00,5,753.75,754,753.5,754,3
20140301|2013-08-05 12:30,5,754,754.75,753.75,754.5,16
20140301|2013-08-05 13:00,5,755.5,757,754,756.5,82
20140301|2013-08-06 08:30,6,757,757,756,756,3
20140301|2013-08-06 09:00,6,758.5,758.5,758.5,758.5,1
20140301|2013-08-06 09:30,6,759.75,759.75,757,757,23
20140301|2013-08-06 10:00,6,758.25,760.25,758.25,759.75,11
20140301|2013-08-06 11:00,6,757.5,758.25,757.5,758.25,28
20140301|2013-08-06 11:30,6,757.25,758,757,758,6
20140301|2013-08-06 12:00,6,758,761,758,761,16
20140301|2013-08-06 12:30,6,760.75,761,760,760,13
20140301|2013-08-06 13:00,6,761.25,761.75,759.75,761.75,188
20140301|2013-08-07 08:30,7,760,760,757.5,757.75,35
20140301|2013-08-07 09:00,7,758.5,758.5,758.5,758.5,1
20140301|2013-08-07 09:30,7,754.75,755.25,754.75,755.25,26
20140301|2013-08-07 10:00,7,755.25,755.75,754.5,755.75,61
20140301|2013-08-07 10:30,7,755.75,756,755.5,755.75,167
20140301|2013-08-07 11:00,7,757,757.5,756.5,757.5,50
20140301|2013-08-07 11:30,7,757.5,757.5,756.5,756.5,54
20140301|2013-08-07 12:00,7,755.75,756.5,755.75,756.5,2
20140301|2013-08-07 12:30,7,756.5,756.5,756.5,756.5,7
20140301|2013-08-07 13:00,7,756.5,758.5,756.5,757,425
20140301|2013-08-07 19:00,8,757,757,755.75,755.75,5
20140301|2013-08-08 02:00,8,759.25,759.25,759.25,759.25,1
20140301|2013-08-08 08:30,8,760.75,760.75,760.75,760.75,50
20140301|2013-08-08 09:00,8,758.5,758.75,757.5,757.5,13
20140301|2013-08-08 09:30,8,757.5,757.5,754.5,754.75,40
20140301|2013-08-08 10:00,8,755.25,755.25,753.75,753.75,62
20140301|2013-08-08 10:30,8,754,754.5,754,754.5,4
20140301|2013-08-08 11:00,8,753.75,753.75,753.75,753.75,1
20140301|2013-08-08 11:30,8,754,754.5,753.5,753.5,15
20140301|2013-08-08 12:00,8,754.5,755.5,754.5,755.5,9
20140301|2013-08-08 12:30,8,755.5,755.5,755.5,755.5,1
20140301|2013-08-08 13:00,8,755,755.75,753,754,303
20140301|2013-08-09 05:00,9,756,756,756,756,2
20140301|2013-08-09 08:30,9,755.5,758,753.5,753.5,123
20140301|2013-08-09 09:30,9,754.25,754.25,753.5,753.5,17
20140301|2013-08-09 10:00,9,753.75,754,753.75,754,9
20140301|2013-08-09 10:30,9,754.5,754.5,753,753,25
20140301|2013-08-09 11:00,9,753.25,753.5,752.75,753.5,26
20140301|2013-08-09 11:30,9,753.25,753.25,753.25,753.25,1
20140301|2013-08-09 12:00,9,752.5,752.75,752,752,115
20140301|2013-08-09 12:30,9,752.75,753.25,752.5,752.75,23
20140301|2013-08-09 13:00,9,752.75,752.75,750,750,153
20140301|2013-08-11 19:00,12,753.25,753.25,750.25,751.25,6
20140301|2013-08-11 23:00,12,751.25,751.25,751.25,751.25,3
20140301|2013-08-12 02:30,12,750,750,750,750,10
20140301|2013-08-12 07:30,12,750.25,750.25,750.25,750.25,1
20140301|2013-08-12 08:30,12,750.25,756,750.25,752,26
20140301|2013-08-12 09:00,12,750.5,750.5,750,750,3
20140301|2013-08-12 09:30,12,750.5,755.75,750.5,755.75,58
20140301|2013-08-12 10:00,12,755.5,755.75,754.5,754.5,27
20140301|2013-08-12 10:30,12,752.75,752.75,751,751,8
20140301|2013-08-12 11:00,12,751.75,761.75,750,750,76
20140301|2013-08-12 11:30,12,752.5,752.75,750,750,30
20140301|2013-08-12 12:00,12,748.25,750.25,748,750.25,27
20140301|2013-08-12 12:30,12,752.5,754,752.5,754,5
20140301|2013-08-12 13:00,12,753,753.75,753,753,16
20140301|2013-08-12 20:30,13,750.5,750.5,750.5,750.5,1
20140301|2013-08-12 23:30,13,754,754.5,754,754.5,4
20140301|2013-08-13 08:30,13,753.5,753.75,751,751,30
20140301|2013-08-13 09:00,13,752,752,752,752,1
20140301|2013-08-13 10:00,13,753.5,754.5,753.5,754.5,10
20140301|2013-08-13 10:30,13,753.25,753.25,752.75,752.75,12
20140301|2013-08-13 11:00,13,752.75,752.75,751.5,751.75,66
20140301|2013-08-13 11:30,13,752.75,752.75,752.75,752.75,3
20140301|2013-08-13 12:00,13,752,752,750,750,62
20140301|2013-08-13 12:30,13,750,750,749,749,13
20140301|2013-08-13 13:00,13,750,751,749,749,44
20140301|2013-08-13 20:30,14,748.5,748.5,748.5,748.5,3
20140301|2013-08-14 04:00,14,749.5,749.5,749.5,749.5,1
20140301|2013-08-14 06:00,14,749.5,749.5,749.5,749.5,2
20140301|2013-08-14 07:00,14,749.5,749.5,749,749,4
20140301|2013-08-14 07:30,14,749.25,749.25,749,749.25,10
20140301|2013-08-14 08:30,14,749,749.75,748.5,749.75,20
20140301|2013-08-14 09:00,14,748.5,749,748.5,748.5,81
20140301|2013-08-14 09:30,14,748.5,750,747,749.75,75
20140301|2013-08-14 10:00,14,751.75,752.75,750,750,52
20140301|2013-08-14 10:30,14,750.5,750.5,749.25,749.25,29
20140301|2013-08-14 11:00,14,750.75,751.5,750.75,751.5,30
20140301|2013-08-14 11:30,14,750.75,750.75,750.5,750.5,10
20140301|2013-08-14 12:00,14,751.5,751.5,751.5,751.5,1
20140301|2013-08-14 12:30,14,751.25,751.25,750.75,750.75,10
20140301|2013-08-14 13:00,14,751.25,753.25,750.5,752.75,49
20140301|2013-08-14 20:30,15,752.75,752.75,752.75,752.75,4
20140301|2013-08-14 22:00,15,752.75,752.75,752.75,752.75,5
20140301|2013-08-14 22:30,15,752.75,752.75,752.75,752.75,21
20140301|2013-08-15 06:00,15,755.25,755.25,755.25,755.25,5
20140301|2013-08-15 08:30,15,756,757.25,754.25,757,61
20140301|2013-08-15 09:00,15,757.25,758,756.25,756.25,64
20140301|2013-08-15 09:30,15,755.25,761.75,755.25,760.75,78
20140301|2013-08-15 10:00,15,759.25,760,759,760,15
20140301|2013-08-15 10:30,15,759,759,759,759,3
20140301|2013-08-15 11:00,15,759,760.25,759,760,8
20140301|2013-08-15 11:30,15,760,761.25,760,760,68
20140301|2013-08-15 12:00,15,758.5,759.75,758.25,759.75,4
20140301|2013-08-15 12:30,15,756,756,756,756,2
20140301|2013-08-15 13:00,15,756,756.5,752.25,755.5,59
20140301|2013-08-15 19:00,16,756.25,756.25,756.25,756.25,1
20140301|2013-08-15 19:30,16,756.75,756.75,756.75,756.75,1
20140301|2013-08-15 20:00,16,756.5,756.5,756.5,756.5,3
20140301|2013-08-16 08:30,16,754.25,754.75,752.5,752.5,7
20140301|2013-08-16 09:00,16,753.75,753.75,750,750,20
20140301|2013-08-16 09:30,16,750,750.75,750,750.25,47
20140301|2013-08-16 10:00,16,751.25,752,751.25,752,11
20140301|2013-08-16 10:30,16,751.5,752,750,750,55
20140301|2013-08-16 11:00,16,751.25,751.75,750.75,751.75,23
20140301|2013-08-16 11:30,16,751.75,752,751.5,751.5,12
20140301|2013-08-16 12:00,16,751.75,751.75,751.75,751.75,18
20140301|2013-08-16 12:30,16,751,751,750,750,4
20140301|2013-08-16 13:00,16,750.75,750.75,749,749.75,139
20140301|2013-08-18 19:00,19,754.5,757.75,752.75,754,39
20140301|2013-08-18 19:30,19,754.25,754.25,754,754,3
20140301|2013-08-18 20:00,19,754,754,754,754,1
20140301|2013-08-19 02:00,19,756,757,756,757,11
20140301|2013-08-19 06:30,19,755.5,756,755.5,756,39
20140301|2013-08-19 07:00,19,756,756,756,756,21
20140301|2013-08-19 07:30,19,755.75,755.75,755.75,755.75,1
20140301|2013-08-19 08:30,19,761.25,761.25,761.25,761.25,5
20140301|2013-08-19 09:00,19,755.5,755.5,754.25,754.25,28
20140301|2013-08-19 09:30,19,754.75,755.75,754,755.25,72
20140301|2013-08-19 10:00,19,755.5,757.75,755.5,757.75,23
20140301|2013-08-19 11:00,19,756.5,756.5,756.25,756.25,13
20140301|2013-08-19 11:30,19,752.75,753.5,752,753.5,58
20140301|2013-08-19 12:00,19,753.75,754.75,753,754.5,19
20140301|2013-08-19 12:30,19,753.5,756.25,753.5,756.25,26
20140301|2013-08-19 13:00,19,756.75,758,754.25,754.25,73
20140301|2013-08-19 19:00,20,758,758,756.75,756.75,16
20140301|2013-08-19 19:30,20,757,757,757,757,5
20140301|2013-08-19 20:00,20,757,757,756.5,757,22
20140301|2013-08-20 00:30,20,757,757,757,757,5
20140301|2013-08-20 03:00,20,756.5,756.5,756.5,756.5,7
20140301|2013-08-20 03:30,20,756.25,756.5,756,756,10
20140301|2013-08-20 05:00,20,756.75,756.75,756.75,756.75,6
20140301|2013-08-20 05:30,20,756.5,756.5,756.5,756.5,1
20140301|2013-08-20 06:00,20,756.5,756.5,756.25,756.25,4
20140301|2013-08-20 06:30,20,756.25,756.75,756.25,756.25,10
20140301|2013-08-20 07:00,20,756.25,756.5,756.25,756.5,23
20140301|2013-08-20 07:30,20,756,756,755.5,755.5,3
20140301|2013-08-20 08:30,20,754.5,755,753.25,754.5,71
20140301|2013-08-20 09:00,20,753,753.25,752.5,752.5,15
20140301|2013-08-20 09:30,20,752.25,757,752.25,757,125
20140301|2013-08-20 10:00,20,755.75,757,755.75,757,95
20140301|2013-08-20 10:30,20,757.5,757.5,755.5,755.5,13
20140301|2013-08-20 11:00,20,756.25,756.25,755,755,26
20140301|2013-08-20 11:30,20,755,757,755,756,61
20140301|2013-08-20 12:00,20,756,756.5,755.25,755.25,66
20140301|2013-08-20 12:30,20,756.5,756.5,756,756,59
20140301|2013-08-20 13:00,20,753.25,753.25,750,750,65
20140301|2013-08-21 07:30,21,751,751,751,751,2
20140301|2013-08-21 08:30,21,753.25,756,750.75,750.75,38
20140301|2013-08-21 09:00,21,750.75,751.25,748.75,749.5,516
20140301|2013-08-21 09:30,21,750,750.25,749.75,750.25,35
20140301|2013-08-21 10:00,21,749.75,749.75,748.25,748.25,36
20140301|2013-08-21 10:30,21,748.5,749.5,748.25,749.25,69
20140301|2013-08-21 11:00,21,749.25,749.25,748,748.5,40
20140301|2013-08-21 11:30,21,747.5,748.25,747.5,747.5,179
20140301|2013-08-21 12:00,21,747.5,747.5,746.5,746.5,30
20140301|2013-08-21 12:30,21,748.5,748.5,748.5,748.5,7
20140301|2013-08-21 13:00,21,747.5,748,747.5,748,7
20140301|2013-08-21 19:00,22,748.75,748.75,748.75,748.75,5
20140301|2013-08-21 21:00,22,747.5,747.5,747.5,747.5,3
20140301|2013-08-21 23:00,22,745.75,745.75,745.75,745.75,1
20140301|2013-08-22 03:00,22,745.5,745.5,745.5,745.5,2
20140301|2013-08-22 04:00,22,745.5,745.5,745.5,745.5,8
20140301|2013-08-22 04:30,22,745.5,745.5,745,745,92
20140301|2013-08-22 06:00,22,745,745,745,745,2
20140301|2013-08-22 06:30,22,745,745,745,745,18
20140301|2013-08-22 07:30,22,745,745,745,745,1
20140301|2013-08-22 08:30,22,745,746,743.25,743.75,55
20140301|2013-08-22 09:00,22,743.75,745.5,743.75,744.5,183
20140301|2013-08-22 09:30,22,744.25,746.75,744.25,744.5,37
20140301|2013-08-22 10:00,22,744.5,744.5,744,744.25,189
20140301|2013-08-22 10:30,22,744.75,745,743,743,42
20140301|2013-08-22 11:00,22,743,743.25,742.5,742.75,112
20140301|2013-08-22 11:30,22,742.75,743.25,742.5,742.75,51
20140301|2013-08-22 12:00,22,742.5,742.75,741.75,742,110
20140301|2013-08-22 12:30,22,741.75,742.25,741,741,30
20140301|2013-08-22 13:00,22,740.75,740.75,738.5,738.5,88
20140301|2013-08-22 19:00,23,738.5,738.5,738.5,738.5,1
20140301|2013-08-22 23:00,23,738.5,738.5,738.5,738.5,1
20140301|2013-08-23 03:00,23,739.75,739.75,739.75,739.75,6
20140301|2013-08-23 03:30,23,739.75,739.75,739.75,739.75,4
20140301|2013-08-23 05:00,23,738.75,738.75,738.75,738.75,2
20140301|2013-08-23 05:30,23,739.75,739.75,739.75,739.75,1
20140301|2013-08-23 06:00,23,739.75,739.75,739.75,739.75,1
20140301|2013-08-23 06:30,23,740,740,740,740,1
20140301|2013-08-23 07:00,23,740.25,741,740.25,741,5
20140301|2013-08-23 08:30,23,741,742.25,740,742.25,197
20140301|2013-08-23 09:00,23,740,740.5,740,740.25,6
20140301|2013-08-23 09:30,23,740.25,741,738.75,739,159
20140301|2013-08-23 10:00,23,738.5,739.5,737.75,737.75,133
20140301|2013-08-23 10:30,23,737.75,738,737.25,738,55
20140301|2013-08-23 11:00,23,738,738,737.5,738,67
20140301|2013-08-23 11:30,23,738.5,740,738.5,740,122
20140301|2013-08-23 12:00,23,739.75,739.75,739.25,739.75,10
20140301|2013-08-23 12:30,23,739.75,740.25,739,739,12
20140301|2013-08-23 13:00,23,738.75,740,737.5,740,165
20140301|2013-08-25 19:00,26,740,745,740,743.5,45
20140301|2013-08-25 19:30,26,743.5,743.5,743.5,743.5,39
20140301|2013-08-25 20:00,26,742.5,742.75,742.5,742.75,10
20140301|2013-08-25 21:00,26,746.25,746.25,746.25,746.25,1
20140301|2013-08-25 21:30,26,746.5,746.5,746.5,746.5,1
20140301|2013-08-25 22:30,26,747.5,748,747.5,748,2
20140301|2013-08-25 23:00,26,747.75,747.75,747.75,747.75,1
20140301|2013-08-26 00:30,26,748,748,748,748,3
20140301|2013-08-26 01:00,26,748.5,750,748.5,750,7
20140301|2013-08-26 02:30,26,746,746,746,746,4
20140301|2013-08-26 03:00,26,746,746,746,746,17
20140301|2013-08-26 03:30,26,746,746,746,746,1
20140301|2013-08-26 05:30,26,746,746,746,746,6
20140301|2013-08-26 06:00,26,746,746,746,746,5
20140301|2013-08-26 06:30,26,746,746,746,746,2
20140301|2013-08-26 07:00,26,746,746,746,746,5
20140301|2013-08-26 08:30,26,748.5,750.25,745.5,745.5,115
20140301|2013-08-26 09:00,26,745.5,745.75,744.25,745,19
20140301|2013-08-26 09:30,26,747.5,756.25,747.5,752.75,66
20140301|2013-08-26 10:00,26,754,754.25,752.25,754.25,32
20140301|2013-08-26 10:30,26,754.25,754.25,753.75,753.75,5
20140301|2013-08-26 11:00,26,754.25,754.25,753.75,753.75,14
20140301|2013-08-26 11:30,26,754.25,759.5,754.25,755.75,105
20140301|2013-08-26 12:00,26,754.75,755,754.5,754.75,8
20140301|2013-08-26 12:30,26,753,754.5,753,753.5,115
20140301|2013-08-26 13:00,26,752.5,753.5,750.75,752.5,43
20140301|2013-08-26 19:00,27,747,749.25,747,748.5,16
20140301|2013-08-26 20:00,27,748.75,748.75,748.5,748.5,3
20140301|2013-08-26 23:00,27,750,750,750,750,2
20140301|2013-08-26 23:30,27,751.25,751.75,751.25,751.75,4
20140301|2013-08-27 00:00,27,752,752,752,752,10
20140301|2013-08-27 00:30,27,752,752.25,752,752.25,3
20140301|2013-08-27 02:30,27,751.5,751.5,751.5,751.5,9
20140301|2013-08-27 03:00,27,751.25,751.25,750.75,750.75,18
20140301|2013-08-27 06:00,27,751.5,751.5,750.75,750.75,3
20140301|2013-08-27 06:30,27,752.5,753,752.5,753,2
20140301|2013-08-27 07:00,27,753,754,753,754,2
20140301|2013-08-27 08:30,27,751.25,751.25,749.5,751,34
20140301|2013-08-27 09:00,27,753.25,753.25,749.75,752,13
20140301|2013-08-27 09:30,27,750.75,751,750.75,751,12
20140301|2013-08-27 10:00,27,751,753.5,751,752.5,23
20140301|2013-08-27 10:30,27,753.25,754,753,753.75,56
20140301|2013-08-27 11:00,27,752.5,754.5,752.5,754.25,79
20140301|2013-08-27 11:30,27,754.25,754.25,752.5,752.75,36
20140301|2013-08-27 12:00,27,752.5,752.75,752.5,752.5,34
20140301|2013-08-27 12:30,27,752.75,753,751,751,52
20140301|2013-08-27 13:00,27,751.25,751.25,748.75,749,111
20140301|2013-08-27 19:00,28,748.5,750.5,748.5,750.5,65
20140301|2013-08-27 22:30,28,752.5,753.75,752.5,753.75,6
20140301|2013-08-28 00:00,28,753.75,753.75,753,753,2
20140301|2013-08-28 00:30,28,752.5,753.75,752,753.75,3
20140301|2013-08-28 01:00,28,751,751,750.75,750.75,20
20140301|2013-08-28 04:00,28,754.5,754.75,754.5,754.75,2
20140301|2013-08-28 05:00,28,754,754,754,754,5
20140301|2013-08-28 05:30,28,754.25,754.25,754.25,754.25,1
20140301|2013-08-28 06:00,28,754.75,755,754.75,755,7
20140301|2013-08-28 06:30,28,755,756.25,754.75,755.75,48
20140301|2013-08-28 07:00,28,754.75,754.75,752.75,752.75,41
20140301|2013-08-28 07:30,28,752.25,752.25,750.75,750.75,41
20140301|2013-08-28 08:30,28,752.5,754,751.75,753.25,79
20140301|2013-08-28 09:00,28,753,754,752.25,752.75,189
20140301|2013-08-28 09:30,28,753,754.75,753,754.5,19
20140301|2013-08-28 10:00,28,754,755,753.25,755,86
20140301|2013-08-28 10:30,28,756,756,752.5,752.5,71
20140301|2013-08-28 11:00,28,752.5,752.75,752.5,752.5,16
20140301|2013-08-28 11:30,28,752.5,753.5,752.5,753.5,38
20140301|2013-08-28 12:00,28,753.25,753.25,752.5,752.5,81
20140301|2013-08-28 12:30,28,752.5,755,752.5,754.75,65
20140301|2013-08-28 13:00,28,754.75,754.75,750,752.5,24
20140301|2013-08-28 22:00,29,752.5,752.5,752.5,752.5,1
20140301|2013-08-28 22:30,29,751.5,751.5,751.25,751.25,2
20140301|2013-08-29 04:30,29,750,750,750,750,1
20140301|2013-08-29 05:00,29,749.5,751,749,750.25,16
20140301|2013-08-29 06:30,29,749.5,749.5,749.5,749.5,3
20140301|2013-08-29 07:30,29,749.25,749.25,749.25,749.25,3
20140301|2013-08-29 08:30,29,750,750.5,748.25,748.25,61
20140301|2013-08-29 09:00,29,750,750,748.25,748.25,35
20140301|2013-08-29 09:30,29,747.75,748,747.25,747.25,38
20140301|2013-08-29 10:00,29,747.25,747.75,746.75,746.75,107
20140301|2013-08-29 10:30,29,746.75,746.75,745.25,745.75,44
20140301|2013-08-29 11:00,29,746,746,745.25,745.25,15
20140301|2013-08-29 11:30,29,747.5,747.5,747.5,747.5,8
20140301|2013-08-29 12:00,29,746.75,746.75,746.25,746.25,3
20140301|2013-08-29 13:00,29,744.75,744.75,744.25,744.25,16
20140301|2013-08-30 01:00,30,744.5,744.5,744.25,744.25,21
20140301|2013-08-30 01:30,30,744.25,744.25,744.25,744.25,10
20140301|2013-08-30 07:00,30,744.5,745,744.5,745,8
20140301|2013-08-30 07:30,30,744.5,745.75,744.5,745.75,4
20140301|2013-08-30 08:30,30,745,745,744.25,744.5,35
20140301|2013-08-30 09:00,30,745,745.25,744.5,744.5,45
20140301|2013-08-30 09:30,30,744.5,746,744.25,744.25,59
20140301|2013-08-30 10:00,30,743.75,743.75,742.75,743,31
20140301|2013-08-30 10:30,30,743.25,743.25,743.25,743.25,4
20140301|2013-08-30 11:00,30,744,744,743.25,743.25,131
20140301|2013-08-30 11:30,30,743.5,744,743.5,744,39
20140301|2013-08-30 12:00,30,743.25,744,742.75,743.25,161
20140301|2013-08-30 12:30,30,743.25,743.25,741.5,741.5,149
20140301|2013-08-30 13:00,30,741.25,742.75,740,740.5,79
20140301|2013-09-02 19:00,3,744.75,750,744.75,750,19
20140301|2013-09-02 19:30,3,747.25,749,747.25,749,6
20140301|2013-09-02 20:30,3,744,744,744,744,1
20140301|2013-09-02 21:00,3,741.75,741.75,741.75,741.75,1
20140301|2013-09-02 21:30,3,741.75,741.75,741.75,741.75,10
20140301|2013-09-03 02:30,3,743.75,743.75,743.75,743.75,55
20140301|2013-09-03 03:00,3,744,744,744,744,2
20140301|2013-09-03 03:30,3,744,744,742.5,742.5,7
20140301|2013-09-03 05:30,3,743.25,743.75,743,743.75,71
20140301|2013-09-03 06:30,3,744.75,744.75,744.75,744.75,11
20140301|2013-09-03 07:00,3,744.25,745,744.25,745,20
20140301|2013-09-03 07:30,3,744.75,745,744.75,745,2
20140301|2013-09-03 08:30,3,744.25,750,742.5,743,86
20140301|2013-09-03 09:00,3,743.5,743.5,741.5,741.5,23
20140301|2013-09-03 09:30,3,741.5,741.5,736.5,736.5,50
20140301|2013-09-03 10:00,3,736,737.25,735.25,737.25,42
20140301|2013-09-03 10:30,3,737.5,737.5,736.5,736.5,21
20140301|2013-09-03 11:00,3,737.5,737.5,735.75,735.75,153
20140301|2013-09-03 11:30,3,735.75,736.5,735.25,736.5,33
20140301|2013-09-03 12:00,3,736.75,736.75,736.25,736.5,12
20140301|2013-09-03 12:30,3,736.5,737.5,736.5,736.75,25
20140301|2013-09-03 13:00,3,736.75,736.75,734.5,735.75,94
20140301|2013-09-03 19:00,4,734.25,736,733.5,733.5,56
20140301|2013-09-03 19:30,4,734,734,734,734,2
20140301|2013-09-03 22:00,4,733.75,733.75,733.75,733.75,6
20140301|2013-09-04 05:30,4,734,734,733.5,733.75,46
20140301|2013-09-04 06:00,4,733.25,733.25,733.25,733.25,17
20140301|2013-09-04 07:00,4,733.25,733.25,733.25,733.25,39
20140301|2013-09-04 07:30,4,733.25,733.25,732.75,732.75,68
20140301|2013-09-04 08:30,4,733,737.5,732.75,735,357
20140301|2013-09-04 09:00,4,734.75,735,733,733.25,102
20140301|2013-09-04 09:30,4,733.75,734.75,732.5,733.5,23
20140301|2013-09-04 10:00,4,732.75,733,731,731.25,37
20140301|2013-09-04 10:30,4,731.75,731.75,730,731.25,138
20140301|2013-09-04 11:00,4,731.25,732.75,730.5,732.25,170
20140301|2013-09-04 11:30,4,733,733,731.75,732.75,83
20140301|2013-09-04 12:00,4,732.75,733,731.25,731.75,25
20140301|2013-09-04 12:30,4,732,733,732,733,75
20140301|2013-09-04 13:00,4,732.25,735.25,731.25,733,147
20140301|2013-09-04 19:00,5,735,735,735,735,5
20140301|2013-09-05 02:00,5,735,735,735,735,1
20140301|2013-09-05 04:30,5,735,735,735,735,2
20140301|2013-09-05 05:00,5,735,735,735,735,2
20140301|2013-09-05 05:30,5,736,736,736,736,8
20140301|2013-09-05 06:00,5,736,736,736,736,4
20140301|2013-09-05 06:30,5,735,735,735,735,1
20140301|2013-09-05 07:00,5,735.25,735.25,734,734.5,19
20140301|2013-09-05 07:30,5,734.5,734.5,733.25,733.25,5
20140301|2013-09-05 08:30,5,732.5,733,731.25,731.5,82
20140301|2013-09-05 09:00,5,731,731,729.25,729.75,208
20140301|2013-09-05 09:30,5,729.25,729.25,728,729,59
20140301|2013-09-05 10:00,5,729,729.25,728,728.25,62
20140301|2013-09-05 10:30,5,728,728.25,727.25,728.25,57
20140301|2013-09-05 11:00,5,728.25,730,728,728,111
20140301|2013-09-05 11:30,5,728,728,726,726,73
20140301|2013-09-05 12:00,5,726.75,726.75,726.5,726.75,42
20140301|2013-09-05 12:30,5,726.5,726.5,725,725,29
20140301|2013-09-05 13:00,5,725.5,726.25,723.25,723.5,232
20140301|2013-09-05 19:00,6,723,723.75,723,723.5,18
20140301|2013-09-05 19:30,6,723.5,723.5,723.5,723.5,3
20140301|2013-09-05 22:30,6,724,724,724,724,11
20140301|2013-09-05 23:30,6,724.5,724.5,724.5,724.5,2
20140301|2013-09-06 00:00,6,724.5,724.5,724.5,724.5,2
20140301|2013-09-06 01:00,6,724.5,725.25,724.5,725.25,26
20140301|2013-09-06 01:30,6,727,727,727,727,9
20140301|2013-09-06 02:00,6,727,727,727,727,1
20140301|2013-09-06 07:30,6,726.5,726.5,726.5,726.5,1
20140301|2013-09-06 08:30,6,725.5,726.25,724,724.75,50
20140301|2013-09-06 09:00,6,724,729,724,726.5,141
20140301|2013-09-06 09:30,6,726,728.5,724.25,727.25,124
20140301|2013-09-06 10:00,6,727,727.75,727,727,85
20140301|2013-09-06 10:30,6,727,727,725,726.25,217
20140301|2013-09-06 11:00,6,726.25,726.75,725.5,725.5,8
20140301|2013-09-06 11:30,6,726,731.25,726,731.25,76
20140301|2013-09-06 12:00,6,731,734.75,731,731.25,47
20140301|2013-09-06 12:30,6,729.25,730,729,729.5,63
20140301|2013-09-06 13:00,6,729,729,725.25,725.25,227
20140301|2013-09-08 20:30,9,725.5,725.5,725.5,725.5,3
20140301|2013-09-08 21:00,9,725.5,725.5,725.5,725.5,1
20140301|2013-09-08 21:30,9,725.5,725.5,725.5,725.5,1
20140301|2013-09-08 22:00,9,725.5,725.5,725.5,725.5,3
20140301|2013-09-09 01:30,9,725.75,725.75,725.75,725.75,5
20140301|2013-09-09 03:30,9,724,724,724,724,1
20140301|2013-09-09 07:00,9,724,724.25,723,723.75,34
20140301|2013-09-09 07:30,9,723.75,723.75,723,723,16
20140301|2013-09-09 08:30,9,723,725.25,722.25,725.25,78
20140301|2013-09-09 09:00,9,724.25,725.5,723.75,725.5,30
20140301|2013-09-09 09:30,9,724,724,720.5,721.75,184
20140301|2013-09-09 10:00,9,721.25,721.75,720.5,720.5,64
20140301|2013-09-09 10:30,9,720.5,722,720.25,721.25,106
20140301|2013-09-09 11:00,9,721.25,722.25,720.5,721.75,167
20140301|2013-09-09 11:30,9,721.75,722.5,721.25,721.5,451
20140301|2013-09-09 12:00,9,721.75,722,721,722,134
20140301|2013-09-09 12:30,9,721.5,722,719.75,719.75,91
20140301|2013-09-09 13:00,9,720,720.5,716.75,717,330
20140301|2013-09-09 19:00,10,717,720,717,719.5,5
20140301|2013-09-09 19:30,10,719.5,719.5,719.5,719.5,5
20140301|2013-09-09 21:30,10,718.25,718.25,718.25,718.25,1
20140301|2013-09-09 22:00,10,718.25,718.25,718.25,718.25,1
20140301|2013-09-10 00:30,10,718.25,718.25,718.25,718.25,1
20140301|2013-09-10 02:00,10,718.25,718.25,718.25,718.25,6
20140301|2013-09-10 02:30,10,718.25,718.25,718.25,718.25,1
20140301|2013-09-10 03:00,10,718,718.25,718,718.25,8
20140301|2013-09-10 03:30,10,718.25,718.25,718,718,28
20140301|2013-09-10 04:30,10,717.25,717.25,717.25,717.25,1
20140301|2013-09-10 06:00,10,717.5,717.75,717.25,717.75,7
20140301|2013-09-10 07:00,10,717.25,717.5,717,717,9
20140301|2013-09-10 07:30,10,717,717,717,717,1
20140301|2013-09-10 08:30,10,718,720,717.25,720,96
20140301|2013-09-10 09:00,10,719.75,720.5,719.75,720,46
20140301|2013-09-10 09:30,10,719.75,722.75,719.75,721,121
20140301|2013-09-10 10:00,10,721,722,720.25,720.75,57
20140301|2013-09-10 10:30,10,720.25,721,719.25,720.25,114
20140301|2013-09-10 11:00,10,720.75,721,720,720,8
20140301|2013-09-10 11:30,10,719.75,721,719.75,720,25
20140301|2013-09-10 12:00,10,720,720.25,719.25,719.75,71
20140301|2013-09-10 12:30,10,720,720,719,719.25,83
20140301|2013-09-10 13:00,10,719,720,717.75,720,191
20140301|2013-09-10 19:00,11,720,720.5,719.5,720,61
20140301|2013-09-10 19:30,11,720,720,720,720,11
20140301|2013-09-10 20:00,11,720,720,720,720,1
20140301|2013-09-10 21:30,11,721,721,721,721,3
20140301|2013-09-11 01:30,11,721,721,721,721,3
20140301|2013-09-11 04:30,11,721.5,721.5,721.5,721.5,1
20140301|2013-09-11 05:00,11,721.5,721.5,721.5,721.5,1
20140301|2013-09-11 05:30,11,722,722,722,722,1
20140301|2013-09-11 07:00,11,721.75,721.75,721.75,721.75,1
20140301|2013-09-11 07:30,11,720.5,720.5,720.5,720.5,1
20140301|2013-09-11 08:30,11,721,722.75,720.25,720.75,76
20140301|2013-09-11 09:00,11,721.5,723,721.5,722.75,67
20140301|2013-09-11 09:30,11,722.5,722.5,719.75,721,89
20140301|2013-09-11 10:00,11,720.75,722.25,720.75,721.75,66
20140301|2013-09-11 10:30,11,721,721.75,721,721.75,43
20140301|2013-09-11 11:00,11,722,722,719.75,721,10
20140301|2013-09-11 11:30,11,721.5,723.25,721.5,723.25,46
20140301|2013-09-11 12:00,11,724.25,725.25,723.5,724.75,40
20140301|2013-09-11 12:30,11,723,723,720,720.5,33
20140301|2013-09-11 13:00,11,720.25,724,720.25,720.75,94
20140301|2013-09-11 19:00,12,723.25,723.25,721.75,721.75,24
20140301|2013-09-11 19:30,12,721.75,722.25,721.75,721.75,27
20140301|2013-09-11 20:30,12,721.75,721.75,721.75,721.75,6
20140301|2013-09-11 21:30,12,721.75,721.75,721.75,721.75,1
20140301|2013-09-11 22:00,12,721.75,721.75,721.75,721.75,2
20140301|2013-09-11 23:00,12,721.75,721.75,721.75,721.75,1
20140301|2013-09-11 23:30,12,721.75,721.75,721.75,721.75,1
20140301|2013-09-12 00:30,12,721.75,721.75,721.75,721.75,1
20140301|2013-09-12 01:30,12,721.75,721.75,721.75,721.75,2
20140301|2013-09-12 05:30,12,723.5,723.75,723,723.75,9
20140301|2013-09-12 06:00,12,724,724.25,724,724.25,4
20140301|2013-09-12 07:00,12,724.75,724.75,724.25,724.25,3
20140301|2013-09-12 07:30,12,724.5,724.75,724.5,724.75,2
20140301|2013-09-12 08:30,12,724,725.5,723,724.75,121
20140301|2013-09-12 09:00,12,725,726.75,723,723.5,113
20140301|2013-09-12 09:30,12,722.5,722.75,720,720,20
20140301|2013-09-12 10:00,12,720.5,721,720,721,32
20140301|2013-09-12 10:30,12,721,723,719.5,721.5,154
20140301|2013-09-12 11:00,12,720.75,721,717.75,718.5,137
20140301|2013-09-12 11:30,12,718.25,721,718.25,720.5,164
20140301|2013-09-12 12:00,12,722,723.25,720.5,720.75,67
20140301|2013-09-12 12:30,12,721,721.25,720.5,721,39
20140301|2013-09-12 13:00,12,721.25,727.25,721.25,723,328
20140301|2013-09-12 20:00,13,724.25,724.25,724.25,724.25,5
20140301|2013-09-12 20:30,13,724.5,724.5,724,724,9
20140301|2013-09-12 21:00,13,724.25,724.25,724.25,724.25,11
20140301|2013-09-12 22:00,13,724,724,724,724,1
20140301|2013-09-12 22:30,13,724,724,724,724,1
20140301|2013-09-12 23:00,13,724,724,724,724,2
20140301|2013-09-13 00:30,13,724,724,724,724,7
20140301|2013-09-13 01:00,13,724,724,724,724,3
20140301|2013-09-13 01:30,13,724,724,724,724,2
20140301|2013-09-13 04:30,13,725,725,725,725,1
20140301|2013-09-13 05:00,13,725.25,725.25,725,725,2
20140301|2013-09-13 06:30,13,724.75,724.75,724.75,724.75,1
20140301|2013-09-13 07:00,13,724,724.25,724,724,3
20140301|2013-09-13 07:30,13,724.25,724.25,724,724,5
20140301|2013-09-13 08:30,13,723.25,724.75,720.75,723.25,102
20140301|2013-09-13 09:00,13,722.25,722.25,720.25,720.25,58
20140301|2013-09-13 09:30,13,720.25,720.25,718.5,718.5,152
20140301|2013-09-13 10:00,13,719,720,718.5,719.25,193
20140301|2013-09-13 10:30,13,719,719.25,718.5,718.75,69
20140301|2013-09-13 11:00,13,718.5,719.25,718.5,718.75,217
20140301|2013-09-13 11:30,13,718.75,718.75,718.25,718.5,52
20140301|2013-09-13 12:00,13,718.25,719,718,718.5,57
20140301|2013-09-13 12:30,13,718.5,719.25,718.5,719.25,126
20140301|2013-09-13 13:00,13,719.25,720.25,717.5,718.25,70
20140301|2013-09-15 19:00,16,717,718,717,717,13
20140301|2013-09-15 20:30,16,717,717,717,717,5
20140301|2013-09-15 21:30,16,717,717,717,717,14
20140301|2013-09-15 22:30,16,717.5,717.5,717.5,717.5,2
20140301|2013-09-16 00:30,16,717.75,717.75,717.75,717.75,1
20140301|2013-09-16 02:30,16,718,718.5,718,718.5,2
20140301|2013-09-16 03:00,16,718.5,718.5,718.5,718.5,2
20140301|2013-09-16 04:30,16,717.75,717.75,717.75,717.75,3
20140301|2013-09-16 05:00,16,718.5,719,718.5,719,3
20140301|2013-09-16 06:00,16,719.25,719.25,719.25,719.25,3
20140301|2013-09-16 06:30,16,719,719,719,719,1
20140301|2013-09-16 08:30,16,717,717.75,716,717.75,124
20140301|2013-09-16 09:00,16,718,718.5,717.25,717.75,446
20140301|2013-09-16 09:30,16,717.75,723,717.75,719.25,165
20140301|2013-09-16 10:00,16,719.5,720.25,718,718,71
20140301|2013-09-16 10:30,16,717.75,717.75,716,717.25,36
20140301|2013-09-16 11:00,16,717.25,717.5,716.25,716.25,13
20140301|2013-09-16 11:30,16,716.25,716.75,716.25,716.75,3
20140301|2013-09-16 12:00,16,715.25,715.75,714.75,714.75,40
20140301|2013-09-16 12:30,16,715,716,714.75,715.75,49
20140301|2013-09-16 13:00,16,715.25,716.5,714,714,101
20140301|2013-09-16 19:00,17,716,716,714,714.75,9
20140301|2013-09-16 19:30,17,714.75,714.75,714.5,714.5,5
20140301|2013-09-16 20:00,17,715,715,714.5,714.5,6
20140301|2013-09-16 20:30,17,715,715,714.5,714.5,15
20140301|2013-09-16 21:30,17,715,715,715,715,6
20140301|2013-09-17 02:00,17,715,715,715,715,1
20140301|2013-09-17 02:30,17,715.75,715.75,715.75,715.75,1
20140301|2013-09-17 03:30,17,717,717.75,717,717.75,3
20140301|2013-09-17 04:00,17,717.75,717.75,717.75,717.75,12
20140301|2013-09-17 05:00,17,716.5,716.5,716.25,716.25,4
20140301|2013-09-17 06:30,17,720.25,720.25,720.25,720.25,2
20140301|2013-09-17 07:00,17,717.25,717.25,717.25,717.25,1
20140301|2013-09-17 07:30,17,716.75,717,716.75,717,3
20140301|2013-09-17 08:30,17,718,718,715,716.5,41
20140301|2013-09-17 09:00,17,716.75,717.5,716.5,716.5,59
20140301|2013-09-17 09:30,17,716,717.25,714,714.25,35
20140301|2013-09-17 10:00,17,714.25,714.5,713.5,714,41
20140301|2013-09-17 10:30,17,713.75,713.75,712.25,712.5,106
20140301|2013-09-17 11:00,17,712.25,713.5,712.25,713.25,126
20140301|2013-09-17 11:30,17,712.75,713.25,712.75,712.75,76
20140301|2013-09-17 12:00,17,712.75,713.25,712.5,713,88
20140301|2013-09-17 12:30,17,713,716.5,713,716.5,139
20140301|2013-09-17 13:00,17,715.75,715.75,711.75,712,171
20140301|2013-09-17 19:00,18,712.75,712.75,712.25,712.25,24
20140301|2013-09-17 19:30,18,712.25,712.25,712.25,712.25,1
20140301|2013-09-17 20:30,18,712,712,712,712,2
20140301|2013-09-18 01:00,18,713,713.5,713,713.5,3
20140301|2013-09-18 02:00,18,713.75,713.75,713.75,713.75,1
20140301|2013-09-18 03:00,18,713.5,713.5,713.5,713.5,2
20140301|2013-09-18 03:30,18,713.5,713.5,713.25,713.25,2
20140301|2013-09-18 05:30,18,712.75,712.75,712.75,712.75,1
20140301|2013-09-18 08:30,18,712.75,714,712.5,713,91
20140301|2013-09-18 09:00,18,714,714,712.75,713.25,48
20140301|2013-09-18 09:30,18,713.5,715.5,713.5,714.5,57
20140301|2013-09-18 10:00,18,714.25,715.5,714,714.25,137
20140301|2013-09-18 10:30,18,713.75,713.75,712.25,713.75,48
20140301|2013-09-18 11:00,18,713.75,713.75,713.25,713.25,11
20140301|2013-09-18 11:30,18,712.5,713.5,712,712.75,74
20140301|2013-09-18 12:00,18,713.25,713.5,711.75,711.75,21
20140301|2013-09-18 12:30,18,712.25,712.75,711,712.5,177
20140301|2013-09-18 13:00,18,711.25,714,711,713.75,154
20140301|2013-09-18 19:00,19,712,714.5,712,714.5,10
20140301|2013-09-19 00:30,19,714.25,714.5,714.25,714.5,2
20140301|2013-09-19 01:00,19,714.75,715,714.75,715,2
20140301|2013-09-19 01:30,19,715.25,715.25,715.25,715.25,2
20140301|2013-09-19 02:00,19,715.25,716.5,715.25,716.5,25
20140301|2013-09-19 02:30,19,716.75,718,716.75,718,4
20140301|2013-09-19 04:00,19,720,720,720,720,1
20140301|2013-09-19 05:00,19,720,720,720,720,1
20140301|2013-09-19 05:30,19,722,722,722,722,1
20140301|2013-09-19 06:30,19,722.75,722.75,722.5,722.5,4
20140301|2013-09-19 07:00,19,722.5,722.5,721.5,721.5,6
20140301|2013-09-19 07:30,19,719.25,719.25,719.25,719.25,1
20140301|2013-09-19 08:30,19,721.5,722,719,719,189
20140301|2013-09-19 09:00,19,719,719,718,718.25,90
20140301|2013-09-19 09:30,19,718.5,724,718.5,722.5,131
20140301|2013-09-19 10:00,19,722.25,723,721,721.75,136
20140301|2013-09-19 10:30,19,722.5,723,721.5,723,36
20140301|2013-09-19 11:00,19,723,723.75,718.25,718.25,117
20140301|2013-09-19 11:30,19,718.5,719,717,717.25,152
20140301|2013-09-19 12:00,19,717.25,718,716.75,718,143
20140301|2013-09-19 12:30,19,718,718.5,717.5,718,85
20140301|2013-09-19 13:00,19,718,720.75,717,717.5,153
20140301|2013-09-19 19:00,20,720,720,720,720,38
20140301|2013-09-19 19:30,20,720,720,720,720,11
20140301|2013-09-19 20:00,20,720,720,720,720,2
20140301|2013-09-19 20:30,20,720,720,720,720,2
20140301|2013-09-19 21:00,20,720,720,720,720,1
20140301|2013-09-19 22:00,20,720.25,720.25,720.25,720.25,5
20140301|2013-09-20 00:00,20,721.25,721.25,721.25,721.25,8
20140301|2013-09-20 00:30,20,721.25,721.25,721.25,721.25,4
20140301|2013-09-20 01:30,20,722.25,722.25,722.25,722.25,1
20140301|2013-09-20 02:00,20,722.25,722.25,722.25,722.25,12
20140301|2013-09-20 02:30,20,720,720,720,720,8
20140301|2013-09-20 03:30,20,720,720,720,720,13
20140301|2013-09-20 04:30,20,720,720,720,720,13
20140301|2013-09-20 05:00,20,720,720.25,720,720.25,2
20140301|2013-09-20 06:30,20,720,720,718,718,23
20140301|2013-09-20 07:30,20,718,718,718,718,3
20140301|2013-09-20 08:30,20,718,718,714.25,715.75,162
20140301|2013-09-20 09:00,20,715.75,716.25,714.25,715.75,123
20140301|2013-09-20 09:30,20,715,715,712.25,712.75,70
20140301|2013-09-20 10:00,20,712.5,714.75,711.75,714.5,98
20140301|2013-09-20 10:30,20,714.5,717,714.5,715.5,295
20140301|2013-09-20 11:00,20,715,716.75,714,715.5,34
20140301|2013-09-20 11:30,20,715.5,715.5,714,714.75,27
20140301|2013-09-20 12:00,20,715.25,715.5,713.25,713.25,55
20140301|2013-09-20 12:30,20,713,713.75,712.5,713.75,106
20140301|2013-09-20 13:00,20,713.75,713.75,711.25,711.75,85
20140301|2013-09-22 19:00,23,712.5,712.75,711.5,711.5,31
20140301|2013-09-22 19:30,23,711.5,711.5,711.5,711.5,5
20140301|2013-09-22 20:00,23,712.75,712.75,712.75,712.75,3
20140301|2013-09-22 20:30,23,713,713.25,713,713.25,2
20140301|2013-09-23 01:30,23,714,714,714,714,4
20140301|2013-09-23 02:30,23,714.25,714.25,714.25,714.25,1
20140301|2013-09-23 03:30,23,712.5,712.5,712.5,712.5,1
20140301|2013-09-23 04:30,23,713,713,713,713,1
20140301|2013-09-23 07:30,23,714,714,713,713,2
20140301|2013-09-23 08:30,23,712.75,713.25,710,711.25,164
20140301|2013-09-23 09:00,23,711,714,711,712.25,51
20140301|2013-09-23 09:30,23,713.75,716,713.5,714.25,82
20140301|2013-09-23 10:00,23,714.5,717.25,714.25,714.25,39
20140301|2013-09-23 10:30,23,714.25,714.75,713.25,713.75,35
20140301|2013-09-23 11:00,23,713.75,714.25,713.75,714.25,132
20140301|2013-09-23 11:30,23,712.75,712.75,712.75,712.75,3
20140301|2013-09-23 12:00,23,713.25,713.25,711.5,711.5,55
20140301|2013-09-23 12:30,23,711.5,711.5,710.25,711.25,126
20140301|2013-09-23 13:00,23,711.5,712,710,710,270
20140301|2013-09-23 19:00,24,710,711,710,711,24
20140301|2013-09-23 23:30,24,711,711,711,711,1
20140301|2013-09-24 00:00,24,713.5,714,713.5,714,7
20140301|2013-09-24 02:00,24,715.25,715.25,715.25,715.25,2
20140301|2013-09-24 03:00,24,712.25,712.5,712.25,712.5,6
20140301|2013-09-24 03:30,24,712.5,713.5,712.5,713.5,4
20140301|2013-09-24 04:00,24,713.25,713.5,713.25,713.5,4
20140301|2013-09-24 04:30,24,713.75,713.75,713.75,713.75,1
20140301|2013-09-24 06:00,24,713,713,713,713,7
20140301|2013-09-24 06:30,24,712.75,712.75,712.5,712.5,4
20140301|2013-09-24 07:00,24,712.5,712.5,712.25,712.25,11
20140301|2013-09-24 08:30,24,711.25,713.25,710,712,122
20140301|2013-09-24 09:00,24,713,713,711.5,712,68
20140301|2013-09-24 09:30,24,712.5,712.5,710.5,712,90
20140301|2013-09-24 10:00,24,712.25,714,711.75,713.5,24
20140301|2013-09-24 10:30,24,713.75,718,713.75,715,84
20140301|2013-09-24 11:00,24,714.5,717.5,714.5,716.75,104
20140301|2013-09-24 11:30,24,717.5,717.5,714,714,65
20140301|2013-09-24 12:00,24,713.75,714,713,713.5,31
20140301|2013-09-24 12:30,24,713.5,715,712.75,714.25,533
20140301|2013-09-24 13:00,24,714,716,712.5,715.25,358
20140301|2013-09-24 19:00,25,715,715,714.75,714.75,17
20140301|2013-09-24 19:30,25,715.5,715.75,715.5,715.75,3
20140301|2013-09-24 21:30,25,716,716,716,716,8
20140301|2013-09-24 22:00,25,716,716,716,716,3
20140301|2013-09-25 02:00,25,716.5,717,716.5,717,18
20140301|2013-09-25 02:30,25,717.25,718,717.25,718,41
20140301|2013-09-25 03:30,25,719,719,719,719,2
20140301|2013-09-25 04:00,25,719.5,721,719.5,721,24
20140301|2013-09-25 05:30,25,721,722.25,721,722.25,11
20140301|2013-09-25 07:00,25,723.75,725,723.75,724.25,17
20140301|2013-09-25 08:30,25,723.5,728.5,722.75,726.75,268
20140301|2013-09-25 09:00,25,726.75,727.5,724.75,727,121
20140301|2013-09-25 09:30,25,728,729,726.5,728,236
20140301|2013-09-25 10:00,25,728.25,731.5,727.5,731,184
20140301|2013-09-25 10:30,25,730.75,733.5,730.75,731,154
20140301|2013-09-25 11:00,25,731.75,733.75,731.75,733.75,178
20140301|2013-09-25 11:30,25,733.75,733.75,730.75,731,161
20140301|2013-09-25 12:00,25,732,732,730.5,731,248
20140301|2013-09-25 12:30,25,731.75,733.25,730,730,229
20140301|2013-09-25 13:00,25,730,730,721,726,305
20140301|2013-09-25 19:00,26,726.5,727.25,726.5,727,31
20140301|2013-09-25 19:30,26,727.25,728.5,727.25,728.5,10
20140301|2013-09-25 20:00,26,727.75,728.5,727.5,728,19
20140301|2013-09-25 20:30,26,728.5,728.5,728.5,728.5,1
20140301|2013-09-26 00:30,26,728.75,728.75,728.75,728.75,1
20140301|2013-09-26 01:30,26,729.5,729.5,729.5,729.5,2
20140301|2013-09-26 02:00,26,729.75,729.75,729.75,729.75,2
20140301|2013-09-26 02:30,26,730,730,730,730,5
20140301|2013-09-26 03:30,26,729.75,730,729,729,8
20140301|2013-09-26 04:00,26,729,729,729,729,1
20140301|2013-09-26 05:30,26,729,729,728.5,728.5,4
20140301|2013-09-26 06:30,26,728.25,728.25,727.75,727.75,9
20140301|2013-09-26 07:00,26,728,728,728,728,3
20140301|2013-09-26 07:30,26,730,730,729.5,729.5,7
20140301|2013-09-26 08:30,26,731.25,731.5,725.25,726.25,262
20140301|2013-09-26 09:00,26,726.75,729,726.5,728.5,227
20140301|2013-09-26 09:30,26,729,734.25,728.75,732.25,177
20140301|2013-09-26 10:00,26,731.75,733.75,731.25,732.5,38
20140301|2013-09-26 10:30,26,732.75,733,732.25,732.75,35
20140301|2013-09-26 11:00,26,733,734.75,733,734.5,184
20140301|2013-09-26 11:30,26,734.25,734.75,733.25,734.75,60
20140301|2013-09-26 12:00,26,734.75,736,734.5,736,135
20140301|2013-09-26 12:30,26,736,736,733,735,236
20140301|2013-09-26 13:00,26,734.5,736,729.5,734,292
20140301|2013-09-26 19:00,27,733,733,733,733,7
20140301|2013-09-26 20:00,27,734,734,734,734,8
20140301|2013-09-26 20:30,27,734.5,734.5,734.5,734.5,1
20140301|2013-09-26 21:00,27,734.5,734.75,734.5,734.75,7
20140301|2013-09-26 22:00,27,734.75,735,734.75,735,20
20140301|2013-09-26 22:30,27,735,735,735,735,18
20140301|2013-09-26 23:00,27,735,735,735,735,7
20140301|2013-09-26 23:30,27,735,735,735,735,3
20140301|2013-09-27 02:00,27,734.5,734.5,734.25,734.25,2
20140301|2013-09-27 03:30,27,734,734.5,733.75,734.5,10
20140301|2013-09-27 07:00,27,734.5,735.75,734.5,735.75,2
20140301|2013-09-27 07:30,27,736,736.5,736,736.5,4
20140301|2013-09-27 08:30,27,736,736.5,734.5,735.75,303
20140301|2013-09-27 09:00,27,735.75,740,735.5,737,316
20140301|2013-09-27 09:30,27,738.75,740.25,738.5,740.25,121
20140301|2013-09-27 10:00,27,740,743.75,740,741.75,382
20140301|2013-09-27 10:30,27,741.75,741.75,737.75,740.5,205
20140301|2013-09-27 11:00,27,740.5,742.75,739.5,742.75,123
20140301|2013-09-27 11:30,27,742.5,743.75,742.5,742.75,49
20140301|2013-09-27 12:00,27,743,744,742.25,742.75,164
20140301|2013-09-27 12:30,27,742.25,743,742,742.5,66
20140301|2013-09-27 13:00,27,742,742,738,739,171
20140301|2013-09-29 19:00,30,738.75,738.75,738.5,738.75,10
20140301|2013-09-29 19:30,30,738.75,739.5,738.75,739.5,2
20140301|2013-09-29 20:00,30,740,740,740,740,5
20140301|2013-09-29 20:30,30,740,740.5,740,740.5,13
20140301|2013-09-29 21:00,30,740.25,740.75,740.25,740.75,3
20140301|2013-09-29 22:00,30,739.5,739.5,739.25,739.25,4
20140301|2013-09-30 01:00,30,739.75,739.75,739.75,739.75,2
20140301|2013-09-30 02:00,30,740,740,740,740,3
20140301|2013-09-30 06:00,30,740.75,741.75,740.75,741.75,8
20140301|2013-09-30 06:30,30,742,742,742,742,4
20140301|2013-09-30 07:00,30,740.75,741.5,740.25,740.25,18
20140301|2013-09-30 07:30,30,741,741,741,741,2
20140301|2013-09-30 08:30,30,740.25,742.25,739.5,741.5,158
20140301|2013-09-30 09:00,30,741.75,743.25,741,742.25,114
20140301|2013-09-30 09:30,30,742,744.5,742,744,121
20140301|2013-09-30 10:00,30,744,744,738.25,738.25,193
20140301|2013-09-30 10:30,30,738.75,744.25,738.75,743,100
20140301|2013-09-30 11:00,30,744.75,751.25,737,743.5,385
20140301|2013-09-30 11:30,30,745,745.75,739.25,742.5,112
20140301|2013-09-30 12:00,30,743.5,749.25,743.5,748.75,206
20140301|2013-09-30 12:30,30,748.75,749,741.5,745,300
20140301|2013-09-30 13:00,30,745.25,745.25,737,738.25,148
20140301|2013-09-30 19:00,1,737.5,738,737,737.25,4
20140301|2013-09-30 19:30,1,737.25,738,737,737,4
20140301|2013-09-30 20:00,1,737.25,738,737.25,738,2
20140301|2013-09-30 23:00,1,738,738,738,738,1
20140301|2013-10-01 02:30,1,738,738,737.5,738,42
20140301|2013-10-01 03:00,1,738,738,738,738,1
20140301|2013-10-01 03:30,1,738,738,738,738,6
20140301|2013-10-01 04:00,1,737.5,737.5,737.5,737.5,2
20140301|2013-10-01 04:30,1,735.25,736,735.25,735.5,5
20140301|2013-10-01 05:00,1,736.25,736.25,736.25,736.25,1
20140301|2013-10-01 05:30,1,737.25,737.25,736.75,736.75,5
20140301|2013-10-01 06:30,1,736.75,737,736.75,736.75,16
20140301|2013-10-01 07:00,1,737,738.25,736.75,737.75,36
20140301|2013-10-01 07:30,1,737.75,741.5,737.75,741.5,7
20140301|2013-10-01 08:30,1,739.25,745,739.25,744,208
20140301|2013-10-01 09:00,1,744,745,743.5,744.25,131
20140301|2013-10-01 09:30,1,744.25,746.5,741.75,741.75,126
20140301|2013-10-01 10:00,1,742,744,741.5,743.75,114
20140301|2013-10-01 10:30,1,744,744.75,743.5,743.5,54
20140301|2013-10-01 11:00,1,743.5,744.5,741.25,743.5,80
20140301|2013-10-01 11:30,1,744,744.75,743.25,743.25,232
20140301|2013-10-01 12:00,1,743,745.75,743,744.5,266
20140301|2013-10-01 12:30,1,744,744,740.25,740.25,111
20140301|2013-10-01 13:00,1,740.75,745.75,740.75,745,246
20140301|2013-10-01 20:30,2,743.5,743.5,743.5,743.5,2
20140301|2013-10-01 21:00,2,743,743,743,743,2
20140301|2013-10-01 22:30,2,743,743,743,743,4
20140301|2013-10-01 23:00,2,743,743,743,743,14
20140301|2013-10-02 02:30,2,742.5,742.5,741.75,742,7
20140301|2013-10-02 05:30,2,744.25,744.25,744.25,744.25,10
20140301|2013-10-02 06:00,2,745,745.5,745,745.5,8
20140301|2013-10-02 06:30,2,746.25,746.25,746.25,746.25,14
20140301|2013-10-02 07:00,2,746,746.75,745.5,745.5,50
20140301|2013-10-02 07:30,2,745.5,747,745.5,747,20
20140301|2013-10-02 08:30,2,746.5,752.25,746.25,752,233
20140301|2013-10-02 09:00,2,750.5,751,749.75,750,100
20140301|2013-10-02 09:30,2,750,751.25,748,750.5,198
20140301|2013-10-02 10:00,2,751,752.75,750.25,750.25,167
20140301|2013-10-02 10:30,2,750.25,751.25,750.25,750.5,76
20140301|2013-10-02 11:00,2,750.5,753.75,750.5,753.25,241
20140301|2013-10-02 11:30,2,753,753.25,752,752.5,158
20140301|2013-10-02 12:00,2,751.75,753.25,751.5,753.25,172
20140301|2013-10-02 12:30,2,753,753.5,751.25,752.25,186
20140301|2013-10-02 13:00,2,753.25,753.5,750.5,750.5,662
20140301|2013-10-02 19:00,3,751.5,753,751.5,753,38
20140301|2013-10-02 19:30,3,753,753,752.75,753,29
20140301|2013-10-02 20:00,3,753,753,753,753,2
20140301|2013-10-02 20:30,3,753,753,753,753,3
20140301|2013-10-02 21:00,3,753,753,753,753,5
20140301|2013-10-02 22:00,3,753,753,753,753,1
20140301|2013-10-03 01:00,3,753.25,753.25,753.25,753.25,5
20140301|2013-10-03 01:30,3,753.25,753.25,753.25,753.25,1
20140301|2013-10-03 02:00,3,753.25,753.25,753.25,753.25,5
20140301|2013-10-03 02:30,3,753.25,754,753,754,20
20140301|2013-10-03 03:00,3,753.75,754,753.75,754,10
20140301|2013-10-03 03:30,3,754,754,754,754,19
20140301|2013-10-03 04:00,3,754,754,754,754,5
20140301|2013-10-03 05:00,3,754.5,754.5,754.5,754.5,7
20140301|2013-10-03 05:30,3,755,755,755,755,7
20140301|2013-10-03 06:00,3,755,755,755,755,33
20140301|2013-10-03 06:30,3,755,755.5,755,755.5,2
20140301|2013-10-03 07:00,3,755,755.25,754.25,754.75,37
20140301|2013-10-03 07:30,3,754.75,755.75,754.75,755.75,11
20140301|2013-10-03 08:30,3,755,758,754.75,756.25,176
20140301|2013-10-03 09:00,3,756,757,755,756.75,382
20140301|2013-10-03 09:30,3,756.75,759,756.5,758.25,387
20140301|2013-10-03 10:00,3,758.5,760.25,758,759,144
20140301|2013-10-03 10:30,3,759,762.25,758.75,761,281
20140301|2013-10-03 11:00,3,761.5,761.5,760,761,76
20140301|2013-10-03 11:30,3,760.25,761.75,759.5,761.75,115
20140301|2013-10-03 12:00,3,761.75,761.75,760.75,761,17
20140301|2013-10-03 12:30,3,760.5,760.5,755,755.25,113
20140301|2013-10-03 13:00,3,755.25,757,752.5,753,320
20140301|2013-10-03 19:00,4,755,756.5,754,756.5,125
20140301|2013-10-03 19:30,4,757.25,757.25,757.25,757.25,5
20140301|2013-10-03 20:00,4,756.75,756.75,756.75,756.75,5
20140301|2013-10-03 20:30,4,756.75,757.25,756.75,757.25,12
20140301|2013-10-03 21:00,4,757.5,757.5,757,757,2
20140301|2013-10-03 21:30,4,757,757,757,757,6
20140301|2013-10-03 22:30,4,757.25,757.25,756.5,757,77
20140301|2013-10-03 23:30,4,756.75,757.25,756.75,757.25,5
20140301|2013-10-04 01:00,4,757.25,757.25,757.25,757.25,4
20140301|2013-10-04 02:00,4,757.25,757.25,757.25,757.25,1
20140301|2013-10-04 03:00,4,757.25,757.25,757.25,757.25,2
20140301|2013-10-04 04:30,4,756.75,758.5,756.75,758.5,25
20140301|2013-10-04 05:00,4,758.5,758.75,758.5,758.75,5
20140301|2013-10-04 06:00,4,759,759,759,759,11
20140301|2013-10-04 06:30,4,759,759,759,759,1
20140301|2013-10-04 07:00,4,758,758,756.75,757,22
20140301|2013-10-04 07:30,4,757.25,757.5,755.5,756.5,46
20140301|2013-10-04 08:30,4,755,758.75,755,757.25,179
20140301|2013-10-04 09:00,4,758.5,758.5,756,756.25,115
20140301|2013-10-04 09:30,4,757.25,758.5,756.25,757.5,199
20140301|2013-10-04 10:00,4,757.5,757.5,755.25,757,166
20140301|2013-10-04 10:30,4,757.25,757.75,755,755.5,262
20140301|2013-10-04 11:00,4,755,756.25,754.5,756,199
20140301|2013-10-04 11:30,4,756,758.5,755.75,758.5,142
20140301|2013-10-04 12:00,4,757.75,759.25,757,758.25,57
20140301|2013-10-04 12:30,4,758.25,758.25,755,755,213
20140301|2013-10-04 13:00,4,754.75,755.5,752,752.75,391
20140301|2013-10-06 19:00,7,752.75,752.75,752.75,752.75,3
20140301|2013-10-06 19:30,7,753,755.5,753,755.5,2
20140301|2013-10-07 05:00,7,755.75,756,755.75,756,2
20140301|2013-10-07 07:00,7,755.25,755.5,755.25,755.5,2
20140301|2013-10-07 07:30,7,755,757.5,754.75,757.5,24
20140301|2013-10-07 08:30,7,757.75,759,753.75,758.25,84
20140301|2013-10-07 09:00,7,757.75,758.25,754.75,756,114
20140301|2013-10-07 09:30,7,755.75,757.5,755.75,756.5,64
20140301|2013-10-07 10:00,7,757.5,758.75,756.75,758.5,94
20140301|2013-10-07 10:30,7,758.5,758.5,757,757.5,57
20140301|2013-10-07 11:00,7,758.25,759.75,757.25,757.75,222
20140301|2013-10-07 11:30,7,757.75,759,757,757.75,142
20140301|2013-10-07 12:00,7,758.25,758.25,757.5,757.75,28
20140301|2013-10-07 12:30,7,759,760,758.5,759.75,77
20140301|2013-10-07 13:00,7,759.25,760,758,759,183
20140301|2013-10-07 19:00,8,757.75,757.75,757.75,757.75,1
20140301|2013-10-07 21:00,8,759,759.5,759,759.5,5
20140301|2013-10-08 00:30,8,760,760,760,760,4
20140301|2013-10-08 01:00,8,760,760,760,760,15
20140301|2013-10-08 01:30,8,760,760,760,760,5
20140301|2013-10-08 04:30,8,760,761.75,760,761.75,32
20140301|2013-10-08 05:30,8,762,765.25,762,765.25,86
20140301|2013-10-08 07:00,8,763.75,764.75,763.75,764,7
20140301|2013-10-08 07:30,8,763.25,764,763.25,764,2
20140301|2013-10-08 08:30,8,762.25,764.25,760.5,761,97
20140301|2013-10-08 09:00,8,761.25,761.25,760,760.25,27
20140301|2013-10-08 09:30,8,759,764.75,758,762.5,322
20140301|2013-10-08 10:00,8,763,764,762,762,76
20140301|2013-10-08 10:30,8,761.75,762.25,761.5,761.5,80
20140301|2013-10-08 11:00,8,761,762.5,760.75,762,128
20140301|2013-10-08 11:30,8,762.5,763,762,762.5,15
20140301|2013-10-08 12:00,8,762.5,762.75,762.25,762.75,18
20140301|2013-10-08 12:30,8,762.75,763,762.25,762.75,20
20140301|2013-10-08 13:00,8,762.5,763,759,761.75,68
20140301|2013-10-08 22:00,9,762,762,762,762,4
20140301|2013-10-08 22:30,9,762,762,762,762,16
20140301|2013-10-09 02:00,9,762,762,762,762,9
20140301|2013-10-09 02:30,9,762,762,762,762,5
20140301|2013-10-09 04:30,9,761.75,761.75,761.75,761.75,7
20140301|2013-10-09 07:00,9,761.5,761.5,761.5,761.5,10
20140301|2013-10-09 08:30,9,761.5,762.5,758.25,761,244
20140301|2013-10-09 09:00,9,760,762.75,759.75,760.25,128
20140301|2013-10-09 09:30,9,760.25,762.5,760.25,761.5,54
20140301|2013-10-09 10:00,9,761.75,764,761.5,762.25,151
20140301|2013-10-09 10:30,9,762.5,764,762.25,763.5,40
20140301|2013-10-09 11:00,9,763,764,759.75,761.5,139
20140301|2013-10-09 11:30,9,761.5,761.5,760,760.5,125
20140301|2013-10-09 12:00,9,761,765.25,761,764,67
20140301|2013-10-09 12:30,9,764.25,764.25,762.75,763,56
20140301|2013-10-09 13:00,9,762.75,762.75,761,762,169
20140301|2013-10-09 19:00,10,761.75,762,761.75,762,6
20140301|2013-10-09 19:30,10,762,762,762,762,10
20140301|2013-10-09 22:00,10,762,762,762,762,1
20140301|2013-10-10 02:30,10,763.25,763.75,763.25,763.75,4
20140301|2013-10-10 05:00,10,764,764,764,764,2
20140301|2013-10-10 05:30,10,764.75,765,764.75,765,10
20140301|2013-10-10 06:30,10,765.5,765.5,765.5,765.5,20
20140301|2013-10-10 07:00,10,765.5,765.5,765,765.5,78
20140301|2013-10-10 08:30,10,765,766.5,762,765,156
20140301|2013-10-10 09:00,10,764.75,764.75,761,761,70
20140301|2013-10-10 09:30,10,761,761.75,760,760.5,94
20140301|2013-10-10 10:00,10,760.25,763.5,759.75,761.5,109
20140301|2013-10-10 10:30,10,762,763,761.75,762.25,31
20140301|2013-10-10 11:00,10,762,763,760.75,763,29
20140301|2013-10-10 11:30,10,763.75,765.75,763.75,765.75,31
20140301|2013-10-10 12:00,10,765.5,766,765,765.5,201
20140301|2013-10-10 12:30,10,765.25,765.75,762,762.5,159
20140301|2013-10-10 13:00,10,762.5,763,759.75,760.25,388
20140301|2013-10-10 19:00,11,760,760.25,760,760,19
20140301|2013-10-10 19:30,11,760,760,760,760,10
20140301|2013-10-10 20:00,11,760.5,760.5,760.5,760.5,5
20140301|2013-10-10 21:00,11,760.5,760.5,760.5,760.5,4
20140301|2013-10-10 21:30,11,760.5,760.75,760.25,760.5,17
20140301|2013-10-10 23:30,11,760.5,760.5,760.5,760.5,1
20140301|2013-10-11 02:00,11,759.5,759.5,759.5,759.5,9
20140301|2013-10-11 03:00,11,760.5,760.5,760.5,760.5,7
20140301|2013-10-11 04:00,11,759.75,759.75,759.75,759.75,4
20140301|2013-10-11 06:30,11,760,760.25,760,760.25,8
20140301|2013-10-11 07:00,11,760.25,761,760.25,760.75,39
20140301|2013-10-11 08:30,11,761.75,764.5,760,761.25,66
20140301|2013-10-11 09:00,11,761.75,762,758.75,759.25,70
20140301|2013-10-11 09:30,11,759.5,762,759.5,761.25,64
20140301|2013-10-11 10:00,11,761.75,766.75,761,766.25,203
20140301|2013-10-11 10:30,11,765.25,767.75,764.75,766.25,118
20140301|2013-10-11 11:00,11,765.5,766.5,763.5,766.5,101
20140301|2013-10-11 11:30,11,765.75,766.75,765,766.5,30
20140301|2013-10-11 12:00,11,766.5,767,765,766.5,76
20140301|2013-10-11 12:30,11,766.5,766.5,764,764,69
20140301|2013-10-11 13:00,11,764,765,763,763,165
20140301|2013-10-13 19:00,14,762.5,765,762.5,765,29
20140301|2013-10-13 19:30,14,765.5,766.5,765.5,766.5,10
20140301|2013-10-13 20:30,14,766,766,766,766,2
20140301|2013-10-13 21:30,14,766,766,766,766,2
20140301|2013-10-13 23:30,14,766,766,766,766,1
20140301|2013-10-14 00:00,14,766,766,766,766,2
20140301|2013-10-14 01:00,14,766,766,766,766,2
20140301|2013-10-14 03:00,14,766,766,764.75,764.75,13
20140301|2013-10-14 04:00,14,764.5,764.5,764,764,4
20140301|2013-10-14 05:00,14,764.5,764.5,763.25,763.25,10
20140301|2013-10-14 05:30,14,763.25,763.25,762,762,12
20140301|2013-10-14 06:00,14,761,761,760.75,760.75,2
20140301|2013-10-14 06:30,14,759.75,759.75,759.25,759.25,5
20140301|2013-10-14 07:00,14,760,760,760,760,1
20140301|2013-10-14 08:30,14,760.5,761.75,759.25,760,34
20140301|2013-10-14 09:00,14,760.25,760.5,759.25,760,58
20140301|2013-10-14 09:30,14,761,764,761,763,81
20140301|2013-10-14 10:00,14,763.25,763.75,762,762.5,5
20140301|2013-10-14 10:30,14,763.75,766,763.75,765,16
20140301|2013-10-14 11:00,14,765,765.5,764,765.5,27
20140301|2013-10-14 11:30,14,765.5,765.5,763,763,8
20140301|2013-10-14 12:00,14,762.25,762.25,761.75,762.25,12
20140301|2013-10-14 12:30,14,762.25,763.75,762,763.75,29
20140301|2013-10-14 13:00,14,763.5,766,763.25,763.75,95
20140301|2013-10-14 19:30,15,765,765,765,765,7
20140301|2013-10-14 20:00,15,765,765,765,765,1
20140301|2013-10-15 01:00,15,765,765,765,765,8
20140301|2013-10-15 02:00,15,764.25,764.5,764,764,18
20140301|2013-10-15 05:30,15,762.5,762.5,762.5,762.5,1
20140301|2013-10-15 06:00,15,761.25,761.25,761.25,761.25,3
20140301|2013-10-15 07:30,15,763,763,762.5,762.5,9
20140301|2013-10-15 08:30,15,763.75,764.5,761.5,762,96
20140301|2013-10-15 09:00,15,761.25,761.5,759.75,759.75,33
20140301|2013-10-15 09:30,15,760.75,762,759.25,761.5,132
20140301|2013-10-15 10:00,15,761.25,763,761.25,762.25,78
20140301|2013-10-15 10:30,15,762.75,762.75,760.75,760.75,25
20140301|2013-10-15 11:00,15,761.25,761.25,759.75,761,115
20140301|2013-10-15 11:30,15,761.25,761.5,760.75,761.25,54
20140301|2013-10-15 12:00,15,761.75,762,761.25,761.75,91
20140301|2013-10-15 12:30,15,760.5,761.75,759.25,760,136
20140301|2013-10-15 13:00,15,760,760.25,758.75,759,130
20140301|2013-10-15 19:00,16,759,759.5,759,759.5,11
20140301|2013-10-15 19:30,16,759.75,759.75,759.75,759.75,1
20140301|2013-10-15 20:00,16,760.25,760.25,760.25,760.25,1
20140301|2013-10-15 21:00,16,760,760,760,760,1
20140301|2013-10-15 22:00,16,759.5,759.5,759.5,759.5,4
20140301|2013-10-15 22:30,16,760.5,760.5,760.5,760.5,5
20140301|2013-10-15 23:00,16,759.75,760.25,759.75,760,9
20140301|2013-10-16 00:00,16,760,760.5,760,760.5,3
20140301|2013-10-16 00:30,16,760.5,760.5,760,760,6
20140301|2013-10-16 01:00,16,760,760,759.5,759.5,3
20140301|2013-10-16 01:30,16,760.25,760.5,760.25,760.5,2
20140301|2013-10-16 02:00,16,760.75,761,760.75,761,5
20140301|2013-10-16 03:00,16,761,761.25,761,761.25,7
20140301|2013-10-16 03:30,16,761.25,761.5,761.25,761.25,11
20140301|2013-10-16 04:00,16,760.75,760.75,760.75,760.75,1
20140301|2013-10-16 05:30,16,759,759.25,759,759.25,10
20140301|2013-10-16 06:00,16,760.5,760.75,760.5,760.75,3
20140301|2013-10-16 06:30,16,760.25,760.25,760.25,760.25,1
20140301|2013-10-16 07:00,16,760.5,760.5,760,760.25,5
20140301|2013-10-16 07:30,16,760.75,760.75,760.75,760.75,1
20140301|2013-10-16 08:30,16,760.25,761,757.25,757.25,24
20140301|2013-10-16 09:00,16,757.75,757.75,753.5,753.5,172
20140301|2013-10-16 09:30,16,753.75,753.75,752.5,753.5,157
20140301|2013-10-16 10:00,16,754,754.5,752.75,752.75,92
20140301|2013-10-16 10:30,16,752.75,753,749.75,750.5,134
20140301|2013-10-16 11:00,16,750.75,753,750.75,752.25,70
20140301|2013-10-16 11:30,16,752.5,753,750.5,752.75,108
20140301|2013-10-16 12:00,16,753,753,750.5,750.75,261
20140301|2013-10-16 12:30,16,750.75,753,750,752.5,222
20140301|2013-10-16 13:00,16,751.75,752.75,750.25,752.75,146
20140301|2013-10-16 19:00,17,751.75,752.5,751.75,752.5,22
20140301|2013-10-16 20:00,17,752.5,752.5,752.5,752.5,8
20140301|2013-10-16 20:30,17,752,752,752,752,1
20140301|2013-10-16 21:00,17,752.75,753,752.75,753,15
20140301|2013-10-16 21:30,17,753,756,753,756,53
20140301|2013-10-16 22:00,17,756.25,756.25,756.25,756.25,1
20140301|2013-10-16 22:30,17,755.75,755.75,755.75,755.75,1
20140301|2013-10-17 00:00,17,756.75,756.75,756.75,756.75,2
20140301|2013-10-17 01:00,17,755.75,756,755.75,756,4
20140301|2013-10-17 01:30,17,757.75,757.75,757.75,757.75,1
20140301|2013-10-17 02:00,17,757.5,757.5,757.5,757.5,1
20140301|2013-10-17 02:30,17,757.5,757.5,757,757,7
20140301|2013-10-17 03:30,17,756.25,757,756.25,757,8
20140301|2013-10-17 06:00,17,755.25,755.25,755.25,755.25,19
20140301|2013-10-17 07:00,17,756.25,756.5,756,756.25,17
20140301|2013-10-17 07:30,17,756.25,756.5,756.25,756.5,7
20140301|2013-10-17 08:30,17,757,758.75,754.25,755,318
20140301|2013-10-17 09:00,17,754.75,755,753,755,184
20140301|2013-10-17 09:30,17,756,760,755,757.75,124
20140301|2013-10-17 10:00,17,757,758,756.75,757.75,102
20140301|2013-10-17 10:30,17,758,759.5,758,759.25,68
20140301|2013-10-17 11:00,17,759.5,761,757.5,757.75,55
20140301|2013-10-17 11:30,17,757.5,759.25,757.5,758.75,63
20140301|2013-10-17 12:00,17,758.5,758.75,755.75,756,151
20140301|2013-10-17 12:30,17,755.75,755.75,753,754.5,103
20140301|2013-10-17 13:00,17,754,755.75,753,755.5,148
20140301|2013-10-17 19:00,18,755,758.25,755,758.25,9
20140301|2013-10-17 19:30,18,760,760,760,760,5
20140301|2013-10-17 20:30,18,760.5,760.5,760,760,7
20140301|2013-10-17 21:00,18,760.5,760.75,760.5,760.75,8
20140301|2013-10-17 21:30,18,760.75,760.75,760.75,760.75,5
20140301|2013-10-17 22:00,18,759,759,759,759,10
20140301|2013-10-17 22:30,18,760,760,760,760,2
20140301|2013-10-17 23:00,18,760,760,760,760,8
20140301|2013-10-17 23:30,18,760.75,760.75,760.75,760.75,3
20140301|2013-10-18 00:00,18,760.75,761,760.75,761,16
20140301|2013-10-18 00:30,18,761,761,761,761,2
20140301|2013-10-18 03:00,18,762,762,761.75,761.75,7
20140301|2013-10-18 03:30,18,762,762.25,762,762.25,4
20140301|2013-10-18 04:00,18,763,764,763,764,6
20140301|2013-10-18 04:30,18,764.25,766.25,764.25,766.25,20
20140301|2013-10-18 06:00,18,767,767,767,767,1
20140301|2013-10-18 07:30,18,765.75,765.75,765.75,765.75,5
20140301|2013-10-18 08:30,18,766,766.75,764,766,135
20140301|2013-10-18 09:00,18,764,765.75,764,765.25,120
20140301|2013-10-18 09:30,18,765.75,773,765.75,771,421
20140301|2013-10-18 10:00,18,771,771.5,766.75,768.5,238
20140301|2013-10-18 10:30,18,768.25,769,767,768.5,36
20140301|2013-10-18 11:00,18,768.25,769,767.5,768.5,62
20140301|2013-10-18 11:30,18,768.25,769.25,768,768,69
20140301|2013-10-18 12:00,18,767.75,769.75,767.75,769.5,67
20140301|2013-10-18 12:30,18,769.5,770,767.75,768.75,171
20140301|2013-10-18 13:00,18,769.25,771,767,769.5,239
20140301|2013-10-20 19:00,21,766.5,772.25,766.5,772.25,71
20140301|2013-10-20 19:30,21,772.5,772.5,772.5,772.5,6
20140301|2013-10-20 20:00,21,771.25,772,771.25,772,9
20140301|2013-10-20 20:30,21,772,772,771.5,771.5,7
20140301|2013-10-20 22:30,21,772.5,772.75,772.5,772.75,3
20140301|2013-10-20 23:30,21,773.25,773.25,773.25,773.25,3
20140301|2013-10-21 00:00,21,773.5,774,773.5,774,8
20140301|2013-10-21 01:00,21,774,774.5,774,774.5,7
20140301|2013-10-21 04:30,21,773.5,773.5,773.5,773.5,5
20140301|2013-10-21 06:00,21,773.25,773.25,773.25,773.25,1
20140301|2013-10-21 06:30,21,773,773,771.25,771.25,24
20140301|2013-10-21 07:00,21,771.25,771.25,768.25,768.25,12
20140301|2013-10-21 07:30,21,767.5,767.5,767,767.5,5
20140301|2013-10-21 08:30,21,768,768,763.25,764.5,203
20140301|2013-10-21 09:00,21,763.5,763.5,761,763,112
20140301|2013-10-21 09:30,21,762,762.25,758.25,762.25,184
20140301|2013-10-21 10:00,21,762.5,763.75,761.75,763.75,43
20140301|2013-10-21 10:30,21,763.25,763.25,762.25,762.5,75
20140301|2013-10-21 11:00,21,763.5,763.5,762.75,763.5,75
20140301|2013-10-21 11:30,21,764,765,763.75,765,196
20140301|2013-10-21 12:00,21,765,767,765,766.25,29
20140301|2013-10-21 12:30,21,766,766,763.25,763.25,106
20140301|2013-10-21 13:00,21,763.5,764,760.5,760.5,413
20140301|2013-10-21 19:00,22,760,760,760,760,6
20140301|2013-10-21 20:00,22,761,761,761,761,6
20140301|2013-10-21 21:30,22,760.5,760.5,760.5,760.5,31
20140301|2013-10-22 01:30,22,760,760,760,760,3
20140301|2013-10-22 03:00,22,757.75,757.75,757.75,757.75,2
20140301|2013-10-22 04:00,22,758.25,758.25,758.25,758.25,1
20140301|2013-10-22 06:00,22,758.75,759.25,758.75,759.25,3
20140301|2013-10-22 06:30,22,759.5,759.75,759.5,759.75,2
20140301|2013-10-22 07:30,22,759,759,759,759,10
20140301|2013-10-22 08:30,22,759,764.75,759,764.5,200
20140301|2013-10-22 09:00,22,763.25,764.25,761.75,762.75,396
20140301|2013-10-22 09:30,22,763,765.75,762.5,764,235
20140301|2013-10-22 10:00,22,765,767.25,764.75,767.25,54
20140301|2013-10-22 10:30,22,767.5,769,767,768.5,45
20140301|2013-10-22 11:00,22,768.25,768.25,766.25,766.5,88
20140301|2013-10-22 11:30,22,766.75,768.5,766.75,768.25,58
20140301|2013-10-22 12:00,22,767.75,768.25,767.25,767.75,108
20140301|2013-10-22 12:30,22,767,767.75,766.75,766.75,27
20140301|2013-10-22 13:00,22,766.75,767.75,765,765,184
20140301|2013-10-22 19:00,23,765,766,765,766,12
20140301|2013-10-22 19:30,23,766,766,765.25,765.75,8
20140301|2013-10-22 20:00,23,765.75,766.25,764.25,764.75,31
20140301|2013-10-22 20:30,23,765.5,766.75,764.75,766.25,17
20140301|2013-10-22 21:00,23,766.25,766.25,766,766,11
20140301|2013-10-22 21:30,23,766.25,766.25,766.25,766.25,5
20140301|2013-10-22 22:00,23,766.25,766.25,766.25,766.25,13
20140301|2013-10-22 22:30,23,766.5,767,766.5,767,47
20140301|2013-10-22 23:00,23,767.25,767.25,767.25,767.25,1
20140301|2013-10-23 00:00,23,768,769.25,768,768.5,55
20140301|2013-10-23 01:00,23,769.75,769.75,769.75,769.75,1
20140301|2013-10-23 01:30,23,769.75,770,769.75,770,15
20140301|2013-10-23 03:00,23,769.5,769.5,769.5,769.5,1
20140301|2013-10-23 03:30,23,770,770,770,770,9
20140301|2013-10-23 04:00,23,770,770,770,770,1
20140301|2013-10-23 04:30,23,770.5,771,770.5,771,4
20140301|2013-10-23 05:00,23,770.5,770.5,770.5,770.5,10
20140301|2013-10-23 07:00,23,770.5,770.5,770.5,770.5,2
20140301|2013-10-23 07:30,23,771,772,770.5,770.5,18
20140301|2013-10-23 08:30,23,770.5,774.5,768,773.25,198
20140301|2013-10-23 09:00,23,774.75,774.75,773.25,773.5,88
20140301|2013-10-23 09:30,23,773.75,775,772.75,772.75,166
20140301|2013-10-23 10:00,23,772.5,776.25,772,775,193
20140301|2013-10-23 10:30,23,775,775,772.75,772.75,64
20140301|2013-10-23 11:00,23,773,773.75,773,773,58
20140301|2013-10-23 11:30,23,773,773,771.25,771.5,113
20140301|2013-10-23 12:00,23,772.25,772.5,768.75,768.75,68
20140301|2013-10-23 12:30,23,769.25,770,769,769.75,44
20140301|2013-10-23 13:00,23,770,771.25,767.5,768,298
20140301|2013-10-23 19:00,24,767,768.75,767,767.75,27
20140301|2013-10-23 19:30,24,767.75,768.5,767.75,768.5,16
20140301|2013-10-23 20:00,24,769.5,769.5,769.5,769.5,2
20140301|2013-10-23 20:30,24,769.5,769.5,769.5,769.5,3
20140301|2013-10-23 21:00,24,769.75,769.75,769.75,769.75,1
20140301|2013-10-23 22:30,24,769.5,769.5,769.5,769.5,5
20140301|2013-10-23 23:00,24,769.75,769.75,769.75,769.75,6
20140301|2013-10-23 23:30,24,769.75,770,769.75,770,14
20140301|2013-10-24 00:30,24,770.25,771.25,770,771.25,9
20140301|2013-10-24 01:00,24,772,772.25,772,772.25,5
20140301|2013-10-24 01:30,24,772.25,772.25,771.25,771.25,5
20140301|2013-10-24 02:30,24,773,773.25,773,773.25,4
20140301|2013-10-24 03:30,24,772.75,772.75,772.5,772.75,10
20140301|2013-10-24 04:00,24,771,771,771,771,1
20140301|2013-10-24 05:30,24,769,769,769,769,5
20140301|2013-10-24 06:00,24,768,768,768,768,5
20140301|2013-10-24 06:30,24,767.25,767.25,766.75,766.75,3
20140301|2013-10-24 07:00,24,765.5,765.5,764.5,764.5,10
20140301|2013-10-24 07:30,24,766,766,766,766,10
20140301|2013-10-24 08:30,24,765.75,769.25,764.75,769.25,59
20140301|2013-10-24 09:00,24,770.25,771,769,770,139
20140301|2013-10-24 09:30,24,770,771.25,765,766.75,230
20140301|2013-10-24 10:00,24,766.5,768.25,766.5,767.5,32
20140301|2013-10-24 10:30,24,767.5,768,766.5,767,139
20140301|2013-10-24 11:00,24,767,767,766.75,767,49
20140301|2013-10-24 11:30,24,765.75,767.5,765.25,767.25,317
20140301|2013-10-24 12:00,24,766.25,766.25,766,766,12
20140301|2013-10-24 12:30,24,765.5,765.5,761.25,762,180
20140301|2013-10-24 13:00,24,761.75,763.5,761.25,763.25,288
20140301|2013-10-24 19:00,25,762,762.5,761.25,762.5,15
20140301|2013-10-24 19:30,25,763,763,763,763,4
20140301|2013-10-24 20:00,25,762.75,762.75,762.75,762.75,1
20140301|2013-10-24 20:30,25,762.75,763,762.75,763,4
20140301|2013-10-24 21:00,25,763,763,763,763,3
20140301|2013-10-25 00:00,25,764,764.25,764,764.25,5
20140301|2013-10-25 04:00,25,764.25,765,764.25,765,17
20140301|2013-10-25 06:30,25,763.25,763.5,763.25,763.5,7
20140301|2013-10-25 07:00,25,763.25,763.5,763.25,763.5,2
20140301|2013-10-25 07:30,25,763.5,763.75,763.5,763.5,18
20140301|2013-10-25 08:30,25,764,764.75,762.75,764.75,84
20140301|2013-10-25 09:00,25,764,764.75,763.75,764.5,124
20140301|2013-10-25 09:30,25,764.5,765.5,762,764,155
20140301|2013-10-25 10:00,25,764.25,765,763.25,763.25,258
20140301|2013-10-25 10:30,25,762.25,762.75,760,761,90
20140301|2013-10-25 11:00,25,760.75,760.75,760,760.5,23
20140301|2013-10-25 11:30,25,760,760,759,759.25,21
20140301|2013-10-25 12:00,25,759.25,759.25,757.5,758,123
20140301|2013-10-25 12:30,25,758.25,758.75,756.75,756.75,88
20140301|2013-10-25 13:00,25,756.5,756.75,754.5,754.5,164
20140301|2013-10-27 19:00,28,756,756,753.75,753.75,34
20140301|2013-10-28 00:30,28,754.25,754.5,754.25,754.5,2
20140301|2013-10-28 01:00,28,754.75,755,754.75,754.75,4
20140301|2013-10-28 02:30,28,755,755,754.25,754.5,20
20140301|2013-10-28 03:00,28,754.75,755,754.25,755,5
20140301|2013-10-28 03:30,28,755,755.75,754.5,755.75,28
20140301|2013-10-28 04:00,28,755.75,756,755.75,756,12
20140301|2013-10-28 04:30,28,756.25,756.25,756.25,756.25,7
20140301|2013-10-28 05:00,28,755.5,755.5,755.5,755.5,3
20140301|2013-10-28 05:30,28,757,758,756.5,756.5,11
20140301|2013-10-28 06:00,28,755.5,755.5,755.5,755.5,6
20140301|2013-10-28 06:30,28,754.75,754.75,754.75,754.75,5
20140301|2013-10-28 07:30,28,753.75,754.25,753.75,754.25,6
20140301|2013-10-28 08:30,28,754.25,754.25,753.25,754.25,277
20140301|2013-10-28 09:00,28,754,754.5,753.25,753.5,110
20140301|2013-10-28 09:30,28,753.5,753.5,749.75,750.75,481
20140301|2013-10-28 10:00,28,751.25,751.75,750.5,750.75,168
20140301|2013-10-28 10:30,28,750.5,752.25,750.5,751,141
20140301|2013-10-28 11:00,28,751.25,752.25,750.75,751.25,53
20140301|2013-10-28 11:30,28,750.75,751.5,749.75,749.75,120
20140301|2013-10-28 12:00,28,750.25,751,749.5,749.5,38
20140301|2013-10-28 12:30,28,749,749.5,748,748.25,39
20140301|2013-10-28 13:00,28,748.5,749,747,748,127
20140301|2013-10-28 19:00,29,748,748,747,747,42
20140301|2013-10-28 19:30,29,746.75,746.75,746.75,746.75,4
20140301|2013-10-28 20:00,29,747,748.5,746.75,747.25,28
20140301|2013-10-28 20:30,29,747.25,747.25,747.25,747.25,6
20140301|2013-10-28 21:30,29,747.25,748.5,747.25,748.5,2
20140301|2013-10-28 22:00,29,748.5,748.5,748.5,748.5,2
20140301|2013-10-28 23:30,29,748.25,748.25,748.25,748.25,2
20140301|2013-10-29 00:00,29,748.25,748.25,748.25,748.25,2
20140301|2013-10-29 02:30,29,749.75,749.75,749.75,749.75,2
20140301|2013-10-29 03:00,29,749.75,749.75,749.75,749.75,1
20140301|2013-10-29 03:30,29,749.75,749.75,749.75,749.75,4
20140301|2013-10-29 04:00,29,749.75,750,749.75,750,64
20140301|2013-10-29 04:30,29,749.75,750,749.75,750,24
20140301|2013-10-29 05:00,29,750,750,750,750,6
20140301|2013-10-29 05:30,29,750,750,750,750,1
20140301|2013-10-29 06:30,29,749,749,749,749,10
20140301|2013-10-29 07:30,29,748.75,749.25,748.75,749.25,20
20140301|2013-10-29 08:30,29,749.5,751.25,749,751.25,182
20140301|2013-10-29 09:00,29,751.75,751.75,749.5,749.75,142
20140301|2013-10-29 09:30,29,749.75,749.75,748,749,92
20140301|2013-10-29 10:00,29,750,750,747.5,748.25,78
20140301|2013-10-29 10:30,29,748.25,748.25,747,747.25,205
20140301|2013-10-29 11:00,29,748,749,747.25,749,63
20140301|2013-10-29 11:30,29,749.75,752.5,749.75,751.25,52
20140301|2013-10-29 12:00,29,751.25,751.25,750,750.5,39
20140301|2013-10-29 12:30,29,750,750.75,749.25,749.75,76
20140301|2013-10-29 13:00,29,748.25,749,746.75,748,154
20140301|2013-10-29 19:00,30,747.75,749.5,747.25,748,106
20140301|2013-10-29 19:30,30,748,748.5,747,747,27
20140301|2013-10-29 20:30,30,747,747,747,747,1
20140301|2013-10-29 21:30,30,747.25,748,747.25,748,10
20140301|2013-10-30 02:30,30,749.5,749.5,749.5,749.5,6
20140301|2013-10-30 03:00,30,749.5,749.75,748.75,748.75,44
20140301|2013-10-30 04:00,30,749.75,749.75,749.5,749.5,13
20140301|2013-10-30 04:30,30,749.5,749.5,748.75,748.75,3
20140301|2013-10-30 05:30,30,749.5,749.5,749.5,749.5,3
20140301|2013-10-30 06:00,30,749.5,749.5,749.5,749.5,7
20140301|2013-10-30 06:30,30,749.5,749.5,749.5,749.5,1
20140301|2013-10-30 07:00,30,749.75,750,749.25,749.5,67
20140301|2013-10-30 07:30,30,749.5,749.75,748.75,748.75,8
20140301|2013-10-30 08:30,30,747.5,748.75,747,748,134
20140301|2013-10-30 09:00,30,748,748.25,747,747.5,50
20140301|2013-10-30 09:30,30,747.25,747.75,746.5,747.25,104
20140301|2013-10-30 10:00,30,747.5,747.5,745,745.25,104
20140301|2013-10-30 10:30,30,745,745.5,744.25,744.5,75
20140301|2013-10-30 11:00,30,744.5,746.75,744.25,746.75,157
20140301|2013-10-30 11:30,30,746.25,747.5,746.25,746.75,48
20140301|2013-10-30 12:00,30,747.25,747.5,746.25,746.25,92
20140301|2013-10-30 12:30,30,745.25,745.5,744.25,744.5,33
20140301|2013-10-30 13:00,30,744.5,744.75,742.25,742.75,196
20140301|2013-10-30 19:00,31,742,742.25,742,742,16
20140301|2013-10-30 19:30,31,742,742,742,742,2
20140301|2013-10-30 20:00,31,741.75,741.75,741.75,741.75,13
20140301|2013-10-30 20:30,31,741.5,741.75,741.5,741.5,11
20140301|2013-10-30 21:00,31,742,742,742,742,1
20140301|2013-10-30 23:00,31,741.75,742,741.75,742,6
20140301|2013-10-30 23:30,31,742,742,742,742,7
20140301|2013-10-31 00:00,31,742,742,742,742,2
20140301|2013-10-31 00:30,31,742,742,742,742,2
20140301|2013-10-31 01:00,31,742,742,742,742,1
20140301|2013-10-31 01:30,31,742,742,742,742,1
20140301|2013-10-31 02:00,31,742,742,742,742,6
20140301|2013-10-31 02:30,31,742,742,742,742,1
20140301|2013-10-31 03:00,31,742.25,742.75,742.25,742.75,2
20140301|2013-10-31 04:00,31,741.75,741.75,741.75,741.75,1
20140301|2013-10-31 05:00,31,744.25,745,744.25,745,2
20140301|2013-10-31 05:30,31,745,745,745,745,20
20140301|2013-10-31 06:00,31,745,745,745,745,7
20140301|2013-10-31 07:00,31,743.75,745,742.5,745,15
20140301|2013-10-31 07:30,31,745,745,744,744,12
20140301|2013-10-31 08:30,31,744,744,741.75,741.75,260
20140301|2013-10-31 09:00,31,742.75,744,742.5,743.5,150
20140301|2013-10-31 09:30,31,743.75,744,742.25,742.75,122
20140301|2013-10-31 10:00,31,743.5,743.75,742.5,743,79
20140301|2013-10-31 10:30,31,743.5,744.25,743,743.5,124
20140301|2013-10-31 11:00,31,743.75,743.75,742.75,742.75,34
20140301|2013-10-31 11:30,31,742.75,743.25,742,742.5,175
20140301|2013-10-31 12:00,31,742.5,743.25,742.25,742.5,197
20140301|2013-10-31 12:30,31,742.25,743,742,742.25,167
20140301|2013-10-31 13:00,31,742.25,742.25,740,741,266
20140301|2013-10-31 19:00,1,741.75,741.75,741.25,741.75,13
20140301|2013-10-31 20:00,1,741.25,741.25,741.25,741.25,4
20140301|2013-10-31 21:30,1,741.25,741.25,741.25,741.25,2
20140301|2013-10-31 22:30,1,740.75,740.75,740.75,740.75,42
20140301|2013-10-31 23:00,1,740,740.25,740,740.25,2
20140301|2013-11-01 00:00,1,740,740,740,740,31
20140301|2013-11-01 00:30,1,740.5,740.75,740,740.5,9
20140301|2013-11-01 02:30,1,740.5,740.5,740.5,740.5,10
20140301|2013-11-01 03:00,1,740.5,740.5,740.5,740.5,1
20140301|2013-11-01 03:30,1,740.5,740.5,740.5,740.5,2
20140301|2013-11-01 04:00,1,741.5,741.5,741.5,741.5,1
20140301|2013-11-01 04:30,1,741,741.25,741,741.25,7
20140301|2013-11-01 05:00,1,740,740.5,740,740.5,6
20140301|2013-11-01 05:30,1,740,740,740,740,1
20140301|2013-11-01 06:00,1,740,740,740,740,39
20140301|2013-11-01 06:30,1,740,740.25,740,740,68
20140301|2013-11-01 07:00,1,740,740,738.25,738.25,19
20140301|2013-11-01 07:30,1,738,738,738,738,6
20140301|2013-11-01 08:30,1,738.5,744,738.5,742,175
20140301|2013-11-01 09:00,1,742,742.5,739.75,740.75,125
20140301|2013-11-01 09:30,1,740.25,740.75,738.25,740,118
20140301|2013-11-01 10:00,1,740,742.25,739,742.25,58
20140301|2013-11-01 10:30,1,741.75,742.5,740,741.75,54
20140301|2013-11-01 11:00,1,741.75,741.75,740.25,740.5,17
20140301|2013-11-01 11:30,1,740.25,740.75,739.25,740.5,20
20140301|2013-11-01 12:00,1,739.5,740.75,738.75,740,101
20140301|2013-11-01 12:30,1,740.25,741.75,737.25,737.25,284
20140301|2013-11-01 13:00,1,738.25,738.5,735.75,736,333
20140301|2013-11-03 19:00,4,737,737,737,737,5
20140301|2013-11-03 19:30,4,737,737,737,737,1
20140301|2013-11-03 20:30,4,737.75,737.75,737.25,737.25,2
20140301|2013-11-03 22:00,4,737.5,737.75,737.5,737.5,4
20140301|2013-11-03 22:30,4,737.5,737.5,737.5,737.5,2
20140301|2013-11-04 00:00,4,740.5,740.5,739.25,739.75,6
20140301|2013-11-04 01:30,4,739.5,739.5,739.5,739.5,1
20140301|2013-11-04 02:30,4,740.25,740.25,740.25,740.25,1
20140301|2013-11-04 03:00,4,740.25,740.25,739.5,739.5,3
20140301|2013-11-04 04:30,4,738.5,738.5,738,738,5
20140301|2013-11-04 05:00,4,738.25,738.25,738.25,738.25,1
20140301|2013-11-04 05:30,4,740.5,740.75,740.25,740.25,23
20140301|2013-11-04 06:30,4,740.5,740.5,740.5,740.5,1
20140301|2013-11-04 07:00,4,740.5,740.5,740.5,740.5,2
20140301|2013-11-04 07:30,4,739.5,739.5,738.75,738.75,3
20140301|2013-11-04 08:30,4,738,738.5,734.75,738.5,188
20140301|2013-11-04 09:00,4,738.5,738.75,737.75,738.25,77
20140301|2013-11-04 09:30,4,737.5,737.75,735,735.25,272
20140301|2013-11-04 10:00,4,734.75,735,733.25,733.5,109
20140301|2013-11-04 10:30,4,733,733.5,732.25,733.25,69
20140301|2013-11-04 11:00,4,733,733,732.5,733,58
20140301|2013-11-04 11:30,4,733,733.5,732.5,732.5,26
20140301|2013-11-04 12:00,4,732.5,733,731.75,732,268
20140301|2013-11-04 12:30,4,732,732.5,731,731.5,142
20140301|2013-11-04 13:00,4,731,732.25,730,730.75,423
20140301|2013-11-04 19:00,5,730.75,731,730,730,7
20140301|2013-11-04 19:30,5,730,730,730,730,12
20140301|2013-11-04 20:00,5,730,730,730,730,4
20140301|2013-11-04 21:00,5,729.75,729.75,729.75,729.75,3
20140301|2013-11-04 22:00,5,730,730,730,730,13
20140301|2013-11-04 23:00,5,730,730,730,730,7
20140301|2013-11-05 02:30,5,730.5,730.5,730.5,730.5,5
20140301|2013-11-05 03:30,5,730,730,730,730,5
20140301|2013-11-05 04:00,5,730.25,730.25,730.25,730.25,1
20140301|2013-11-05 04:30,5,730.5,731,730.25,730.25,9
20140301|2013-11-05 05:00,5,731,731,730.75,731,17
20140301|2013-11-05 05:30,5,730.75,730.75,730.75,730.75,2
20140301|2013-11-05 06:00,5,730.75,731,730.5,731,7
20140301|2013-11-05 06:30,5,730.75,730.75,730.75,730.75,1
20140301|2013-11-05 07:00,5,730.25,730.75,730.25,730.25,10
20140301|2013-11-05 08:30,5,730.75,731.25,729.5,729.75,154
20140301|2013-11-05 09:00,5,729,729.5,728.75,729.5,55
20140301|2013-11-05 09:30,5,728.5,728.5,725.75,726.5,238
20140301|2013-11-05 10:00,5,726.75,726.75,725.5,725.5,91
20140301|2013-11-05 10:30,5,725.5,725.5,724,724.5,123
20140301|2013-11-05 11:00,5,725,726.25,725,725.75,93
20140301|2013-11-05 11:30,5,725.75,726.25,725,725.75,72
20140301|2013-11-05 12:00,5,725.75,726,725.25,725.75,74
20140301|2013-11-05 12:30,5,725.25,726,724.25,726,59
20140301|2013-11-05 13:00,5,726,726,724,724.25,212
20140301|2013-11-05 19:00,6,725.25,725.25,724.75,724.75,17
20140301|2013-11-05 19:30,6,724.25,724.25,724.25,724.25,16
20140301|2013-11-05 20:00,6,724.25,724.25,724.25,724.25,1
20140301|2013-11-05 22:30,6,724.75,724.75,724.5,724.5,15
20140301|2013-11-05 23:00,6,724.5,724.5,724.5,724.5,42
20140301|2013-11-05 23:30,6,724.5,724.5,724.25,724.25,21
20140301|2013-11-06 01:00,6,724.75,724.75,724.75,724.75,11
20140301|2013-11-06 01:30,6,724.75,725.75,724.75,725.75,28
20140301|2013-11-06 05:00,6,726.5,726.5,726.5,726.5,9
20140301|2013-11-06 05:30,6,726.5,726.5,726.5,726.5,4
20140301|2013-11-06 06:00,6,726.5,726.5,726.5,726.5,3
20140301|2013-11-06 07:00,6,725.5,725.5,725.5,725.5,3
20140301|2013-11-06 07:30,6,725,725,725,725,5
20140301|2013-11-06 08:30,6,725,726.25,724,725,400
20140301|2013-11-06 09:00,6,725.75,725.75,724.25,724.25,188
20140301|2013-11-06 09:30,6,724.25,726,723.25,726,242
20140301|2013-11-06 10:00,6,726,726.25,724.5,724.75,248
20140301|2013-11-06 10:30,6,725,725,723.75,723.75,126
20140301|2013-11-06 11:00,6,723.75,723.75,722,722,289
20140301|2013-11-06 11:30,6,722.25,722.75,722,722.5,192
20140301|2013-11-06 12:00,6,722.5,724.5,722.25,724.5,333
20140301|2013-11-06 12:30,6,724.25,725,722.25,722.25,220
20140301|2013-11-06 13:00,6,722.75,724,721.75,722.25,260
20140301|2013-11-07 00:30,7,723,723,723,723,60
20140301|2013-11-07 01:00,7,722.75,722.75,722.5,722.5,10
20140301|2013-11-07 02:00,7,722.75,722.75,722.75,722.75,1
20140301|2013-11-07 02:30,7,723,723,723,723,7
20140301|2013-11-07 03:00,7,723,723,723,723,19
20140301|2013-11-07 04:00,7,723,723,723,723,1
20140301|2013-11-07 04:30,7,723.25,723.25,723.25,723.25,10
20140301|2013-11-07 05:00,7,723,723.5,722.75,723.5,16
20140301|2013-11-07 05:30,7,723.5,723.5,723,723,7
20140301|2013-11-07 06:00,7,723,724.25,723,724.25,12
20140301|2013-11-07 07:00,7,723.75,724,723.75,723.75,5
20140301|2013-11-07 07:30,7,724,724,723.75,723.75,8
20140301|2013-11-07 08:30,7,723.5,723.75,723,723.75,224
20140301|2013-11-07 09:00,7,723,724,722.75,723.75,170
20140301|2013-11-07 09:30,7,723.5,723.75,721.25,721.75,289
20140301|2013-11-07 10:00,7,721.25,723,721.25,722.25,211
20140301|2013-11-07 10:30,7,722.75,724.25,721.25,724,263
20140301|2013-11-07 11:00,7,724,724.5,722,722,103
20140301|2013-11-07 11:30,7,722.5,723.5,722,722,207
20140301|2013-11-07 12:00,7,722.25,722.25,720.75,722,184
20140301|2013-11-07 12:30,7,721.75,723,721,722.5,200
20140301|2013-11-07 13:00,7,722.75,722.75,719.75,719.75,624
20140301|2013-11-07 19:00,8,720.25,720.75,719.75,720.25,33
20140301|2013-11-07 19:30,8,720.25,720.25,720,720,5
20140301|2013-11-07 20:30,8,720,720,720,720,2
20140301|2013-11-07 21:30,8,719.75,719.75,719.5,719.5,49
20140301|2013-11-07 22:00,8,719.75,719.75,719.75,719.75,5
20140301|2013-11-07 22:30,8,720.25,720.25,720,720.25,25
20140301|2013-11-08 00:00,8,719.75,719.75,719.75,719.75,5
20140301|2013-11-08 00:30,8,720,720.25,719.75,720.25,30
20140301|2013-11-08 01:00,8,720.25,720.25,720.25,720.25,10
20140301|2013-11-08 01:30,8,720.25,720.25,720.25,720.25,8
20140301|2013-11-08 02:00,8,720.75,720.75,720.25,720.25,21
20140301|2013-11-08 02:30,8,721.25,721.75,721.25,721.75,10
20140301|2013-11-08 03:00,8,722,722,722,722,6
20140301|2013-11-08 04:00,8,722,722.75,722,722,7
20140301|2013-11-08 04:30,8,722,722,722,722,1
20140301|2013-11-08 05:00,8,722,722,722,722,1
20140301|2013-11-08 05:30,8,722,722,722,722,5
20140301|2013-11-08 07:00,8,722,722,721.75,721.75,481
20140301|2013-11-08 07:30,8,722,722,722,722,7
20140301|2013-11-08 08:30,8,722.5,722.5,721,721.25,317
20140301|2013-11-08 09:00,8,721.5,721.5,721,721.5,76
20140301|2013-11-08 09:30,8,721.25,721.5,720.25,720.75,134
20140301|2013-11-08 10:00,8,721,722,720.25,721.25,262
20140301|2013-11-08 10:30,8,721.25,721.5,718.75,719.25,315
20140301|2013-11-08 11:00,8,719,724.75,712.25,713.75,967
20140301|2013-11-08 11:30,8,714,716.75,713.5,715.25,326
20140301|2013-11-08 12:00,8,716.5,718.25,716.25,716.5,58
20140301|2013-11-08 12:30,8,716.25,717.75,716,717.5,131
20140301|2013-11-08 13:00,8,717.5,737.25,714,722,1626
20140301|2013-11-10 19:00,11,719,720.75,719,720,24
20140301|2013-11-10 19:30,11,720,720,720,720,2
20140301|2013-11-10 20:00,11,720,720,720,720,8
20140301|2013-11-10 21:00,11,720,720,720,720,2
20140301|2013-11-10 21:30,11,720,720,720,720,1
20140301|2013-11-10 22:00,11,719.5,719.5,719.5,719.5,2
20140301|2013-11-10 22:30,11,719.5,719.5,719.5,719.5,3
20140301|2013-11-11 01:00,11,720,720,720,720,1
20140301|2013-11-11 03:00,11,720.25,721.25,720.25,721.25,6
20140301|2013-11-11 03:30,11,721,722,721,721.75,13
20140301|2013-11-11 04:00,11,721.5,721.5,721,721,2
20140301|2013-11-11 04:30,11,721.5,722.5,721.5,722.5,4
20140301|2013-11-11 05:00,11,722.5,722.5,722,722,39
20140301|2013-11-11 05:30,11,722.5,722.75,722.5,722.75,3
20140301|2013-11-11 06:30,11,721.25,721.25,720.5,720.5,26
20140301|2013-11-11 07:00,11,720.5,720.5,720,720,35
20140301|2013-11-11 07:30,11,720,720,720,720,17
20140301|2013-11-11 08:30,11,720.25,722.5,720.25,722.25,179
20140301|2013-11-11 09:00,11,722.75,723.5,721,723.25,179
20140301|2013-11-11 09:30,11,723.25,724.25,722,723.75,125
20140301|2013-11-11 10:00,11,723.5,724.5,720,723.75,137
20140301|2013-11-11 10:30,11,723.25,723.25,718.75,719.25,139
20140301|2013-11-11 11:00,11,720,721.25,719.25,721.25,402
20140301|2013-11-11 11:30,11,720.5,720.5,716.75,716.75,163
20140301|2013-11-11 12:00,11,716.75,718.5,715,716,104
20140301|2013-11-11 12:30,11,716.25,717,715.25,717,101
20140301|2013-11-11 13:00,11,716.75,718.75,714.25,716.75,315
20140301|2013-11-11 19:00,12,715.5,715.5,715,715,2
20140301|2013-11-11 21:00,12,717,717,717,717,3
20140301|2013-11-11 21:30,12,717,717,717,717,2
20140301|2013-11-11 22:30,12,717,717,717,717,5
20140301|2013-11-12 03:00,12,717,717.25,717,717,14
20140301|2013-11-12 03:30,12,717.5,717.5,717.25,717.25,14
20140301|2013-11-12 05:00,12,717.5,717.5,717.5,717.5,1
20140301|2013-11-12 05:30,12,717.5,717.5,717.5,717.5,4
20140301|2013-11-12 07:00,12,716.5,717,716.5,717,9
20140301|2013-11-12 07:30,12,717,717,716.75,716.75,102
20140301|2013-11-12 08:30,12,717,721.25,717,718.25,607
20140301|2013-11-12 09:00,12,717,718.75,717,717.25,143
20140301|2013-11-12 09:30,12,717.25,718.75,716.5,717,313
20140301|2013-11-12 10:00,12,716.5,716.5,714.5,714.75,388
20140301|2013-11-12 10:30,12,714.75,715.25,713.25,715.25,441
20140301|2013-11-12 11:00,12,715,715,713.75,713.75,208
20140301|2013-11-12 11:30,12,713.75,714.25,712.75,713.25,32
20140301|2013-11-12 12:00,12,713,713.5,713,713.5,31
20140301|2013-11-12 12:30,12,713.5,713.75,713,713.5,87
20140301|2013-11-12 13:00,12,713,713.25,712,712,292
20140301|2013-11-12 19:00,13,712.75,713,712.25,712.75,20
20140301|2013-11-12 19:30,13,712.75,713,712.75,713,4
20140301|2013-11-12 20:00,13,712.5,712.5,712.5,712.5,5
20140301|2013-11-12 21:00,13,712.5,712.5,712.5,712.5,1
20140301|2013-11-12 21:30,13,713,713,713,713,1
20140301|2013-11-13 00:30,13,712.5,712.5,712.5,712.5,9
20140301|2013-11-13 02:00,13,712,712,712,712,1
20140301|2013-11-13 02:30,13,712.25,712.25,712.25,712.25,1
20140301|2013-11-13 03:00,13,712,712,712,712,31
20140301|2013-11-13 03:30,13,712,712,712,712,3
20140301|2013-11-13 04:00,13,712,712,712,712,7
20140301|2013-11-13 05:30,13,712,712,712,712,3
20140301|2013-11-13 06:00,13,712,712,712,712,2
20140301|2013-11-13 06:30,13,713,714,712.5,712.5,23
20140301|2013-11-13 08:30,13,713.5,714.25,712,713.5,154
20140301|2013-11-13 09:00,13,712,713,711.25,712.75,256
20140301|2013-11-13 09:30,13,712.75,712.75,710.75,711.5,258
20140301|2013-11-13 10:00,13,711.5,712.5,711,711,560
20140301|2013-11-13 10:30,13,711.25,713,711,712.75,630
20140301|2013-11-13 11:00,13,712.5,712.75,711.25,711.25,200
20140301|2013-11-13 11:30,13,711,712.25,710.5,712,273
20140301|2013-11-13 12:00,13,711.5,712,710.5,712,199
20140301|2013-11-13 12:30,13,712,712.5,710,710.75,416
20140301|2013-11-13 13:00,13,710.75,711.25,709.75,710,552
20140301|2013-11-13 19:00,14,710,711.25,710,711.25,18
20140301|2013-11-13 19:30,14,711,711,711,711,1
20140301|2013-11-13 20:00,14,711,711,711,711,1
20140301|2013-11-13 20:30,14,711,711,711,711,1
20140301|2013-11-13 21:00,14,711,711,711,711,1
20140301|2013-11-13 21:30,14,711,711,711,711,3
20140301|2013-11-13 22:00,14,711.75,712,711.25,711.25,21
20140301|2013-11-13 22:30,14,711.25,711.25,711,711,11
20140301|2013-11-13 23:30,14,712,712,712,712,16
20140301|2013-11-14 01:00,14,712.5,712.75,712.5,712.75,11
20140301|2013-11-14 01:30,14,712.75,713,712.75,713,24
20140301|2013-11-14 02:30,14,713.25,713.25,713.25,713.25,1
20140301|2013-11-14 03:30,14,713,713.5,712.75,713.5,26
20140301|2013-11-14 04:00,14,713.75,713.75,713.75,713.75,7
20140301|2013-11-14 04:30,14,713.75,714,713.75,714,29
20140301|2013-11-14 05:00,14,713.75,713.75,713.75,713.75,1
20140301|2013-11-14 05:30,14,713.5,713.5,713.5,713.5,15
20140301|2013-11-14 06:00,14,713.75,713.75,713.75,713.75,2
20140301|2013-11-14 06:30,14,713.5,714,713.5,713.75,22
20140301|2013-11-14 07:00,14,714,714,713.5,713.75,30
20140301|2013-11-14 07:30,14,714,714.75,713.75,714.25,41
20140301|2013-11-14 08:30,14,714.5,714.5,711.75,713.75,624
20140301|2013-11-14 09:00,14,712.5,713.75,712.5,712.75,85
20140301|2013-11-14 09:30,14,713.5,715,712.5,713.25,363
20140301|2013-11-14 10:00,14,714,714.5,713,713.75,189
20140301|2013-11-14 10:30,14,713,713,711.25,712.25,277
20140301|2013-11-14 11:00,14,712.25,712.5,710.75,711.25,100
20140301|2013-11-14 11:30,14,711,711.25,710.25,710.75,237
20140301|2013-11-14 12:00,14,710.5,711,710.25,710.75,164
20140301|2013-11-14 12:30,14,711,711,710.5,710.75,139
20140301|2013-11-14 13:00,14,710.75,711.5,710,710.25,701
20140301|2013-11-14 19:00,15,710,710.5,710,710,77
20140301|2013-11-14 21:00,15,710.75,710.75,710.75,710.75,19
20140301|2013-11-14 22:00,15,710.5,710.5,710.25,710.25,3
20140301|2013-11-14 23:30,15,710.75,712.5,710.75,711.75,81
20140301|2013-11-15 00:00,15,712.5,712.5,712.5,712.5,3
20140301|2013-11-15 00:30,15,712.5,712.75,712.5,712.75,19
20140301|2013-11-15 02:00,15,712.75,713,712.5,712.5,33
20140301|2013-11-15 02:30,15,713,713,713,713,3
20140301|2013-11-15 03:00,15,713,713,713,713,2
20140301|2013-11-15 03:30,15,713,713,712.75,713,13
20140301|2013-11-15 04:00,15,713,713.25,713,713,15
20140301|2013-11-15 04:30,15,713,713.25,713,713,7
20140301|2013-11-15 05:00,15,713,713.5,713,713,32
20140301|2013-11-15 05:30,15,713,713,713,713,6
20140301|2013-11-15 06:30,15,712.25,712.25,711.75,711.75,8
20140301|2013-11-15 07:00,15,710.75,712,710.75,712,7
20140301|2013-11-15 07:30,15,712.25,712.25,712.25,712.25,1
20140301|2013-11-15 08:30,15,711.75,712.25,710.5,710.75,225
20140301|2013-11-15 09:00,15,711.5,711.5,710,710.5,257
20140301|2013-11-15 09:30,15,710.75,710.75,708.5,709,318
20140301|2013-11-15 10:00,15,708.75,709.75,708,708,334
20140301|2013-11-15 10:30,15,708.25,708.25,707,708.25,254
20140301|2013-11-15 11:00,15,708,709,707.5,707.75,356
20140301|2013-11-15 11:30,15,708,708.25,706.25,707.75,416
20140301|2013-11-15 12:00,15,707.25,707.75,705.5,706,323
20140301|2013-11-15 12:30,15,705.5,708,705,707.25,386
20140301|2013-11-15 13:00,15,707,708.25,705.25,705.5,352
20140301|2013-11-17 19:00,18,707.75,709.75,706.25,708.25,70
20140301|2013-11-17 19:30,18,708.5,708.5,708.5,708.5,2
20140301|2013-11-17 20:00,18,708.75,711,708.75,711,28
20140301|2013-11-17 23:00,18,710,710,710,710,8
20140301|2013-11-17 23:30,18,710,710,710,710,1
20140301|2013-11-18 00:00,18,710,710,710,710,2
20140301|2013-11-18 00:30,18,710,710,710,710,1
20140301|2013-11-18 01:30,18,708.25,708.25,708.25,708.25,4
20140301|2013-11-18 03:00,18,708.25,708.25,708.25,708.25,1
20140301|2013-11-18 04:00,18,708,708,708,708,6
20140301|2013-11-18 05:30,18,706.75,706.75,706.75,706.75,1
20140301|2013-11-18 06:00,18,706.25,706.25,706.25,706.25,3
20140301|2013-11-18 06:30,18,706.25,706.75,706,706.75,35
20140301|2013-11-18 07:00,18,706.5,706.5,706.5,706.5,2
20140301|2013-11-18 07:30,18,706.5,706.5,706.5,706.5,7
20140301|2013-11-18 08:30,18,706.5,712.25,706.5,709,545
20140301|2013-11-18 09:00,18,709,709,708.25,708.25,178
20140301|2013-11-18 09:30,18,708.5,708.75,707.5,708,244
20140301|2013-11-18 10:00,18,707.75,708.5,707.25,707.75,170
20140301|2013-11-18 10:30,18,707.75,707.75,706.5,706.5,227
20140301|2013-11-18 11:00,18,706.75,708,706.25,706.5,246
20140301|2013-11-18 11:30,18,706.5,706.5,705.5,706,151
20140301|2013-11-18 12:00,18,705.75,706.25,705.5,706,207
20140301|2013-11-18 12:30,18,706,706.25,705,705.5,328
20140301|2013-11-18 13:00,18,705.5,705.75,704.75,705.75,460
20140301|2013-11-18 19:00,19,705,706,705,706,13
20140301|2013-11-18 19:30,19,706.5,706.5,706.5,706.5,9
20140301|2013-11-18 20:00,19,707,707,707,707,4
20140301|2013-11-19 02:30,19,707,707.75,707,707.75,11
20140301|2013-11-19 03:00,19,706.75,706.75,706.75,706.75,1
20140301|2013-11-19 04:00,19,708,708,707.75,708,15
20140301|2013-11-19 04:30,19,708,708.5,708,708.5,9
20140301|2013-11-19 06:00,19,707,707.75,706.75,706.75,20
20140301|2013-11-19 06:30,19,707,707,706.25,706.25,30
20140301|2013-11-19 07:00,19,707.5,707.75,706.25,707.75,14
20140301|2013-11-19 07:30,19,707.75,708.25,707,707,13
20140301|2013-11-19 08:30,19,707,707.25,705.25,705.25,196
20140301|2013-11-19 09:00,19,705.25,706.75,705,706.25,146
20140301|2013-11-19 09:30,19,706.5,706.75,705,705,322
20140301|2013-11-19 10:00,19,705.25,705.5,704.5,704.5,303
20140301|2013-11-19 10:30,19,705,705,703.25,703.75,209
20140301|2013-11-19 11:00,19,704,705.5,703.75,705,225
20140301|2013-11-19 11:30,19,704.75,705.5,704.25,705.5,198
20140301|2013-11-19 12:00,19,705.5,707.75,704.5,707.5,254
20140301|2013-11-19 12:30,19,707.75,708.5,706.75,707.5,287
20140301|2013-11-19 13:00,19,707.75,708.25,706.5,707.5,443
20140301|2013-11-19 19:00,20,707,708.5,705,705,44
20140301|2013-11-19 19:30,20,706.25,706.5,705.25,706.5,16
20140301|2013-11-19 20:00,20,705,705,705,705,6
20140301|2013-11-19 20:30,20,705,705.75,705,705.75,54
20140301|2013-11-19 21:00,20,705.75,705.75,705,705,10
20140301|2013-11-19 23:00,20,705.5,705.5,705.5,705.5,9
20140301|2013-11-20 00:30,20,707,707,707,707,2
20140301|2013-11-20 01:00,20,707.5,707.5,707.5,707.5,2
20140301|2013-11-20 01:30,20,708,708,708,708,11
20140301|2013-11-20 02:00,20,708,708.5,707.75,708.5,24
20140301|2013-11-20 02:30,20,708,708,707.5,707.5,6
20140301|2013-11-20 03:00,20,707.5,707.5,707,707,6
20140301|2013-11-20 03:30,20,707,707,707,707,2
20140301|2013-11-20 04:30,20,707,707,707,707,10
20140301|2013-11-20 05:00,20,707,707,707,707,7
20140301|2013-11-20 05:30,20,707,707,707,707,3
20140301|2013-11-20 06:00,20,707,707,706.75,706.75,3
20140301|2013-11-20 07:00,20,706.25,706.75,706.25,706.75,2
20140301|2013-11-20 07:30,20,706.5,706.5,706.5,706.5,2
20140301|2013-11-20 08:30,20,707,709.75,706.75,708.5,388
20140301|2013-11-20 09:00,20,708.25,708.5,707,707.5,171
20140301|2013-11-20 09:30,20,707.5,708.25,705.5,706.5,240
20140301|2013-11-20 10:00,20,707.25,707.25,706.25,706.25,240
20140301|2013-11-20 10:30,20,706.5,706.75,705.5,706.5,131
20140301|2013-11-20 11:00,20,707,707.5,706.5,706.5,155
20140301|2013-11-20 11:30,20,706.5,707,706,706.5,199
20140301|2013-11-20 12:00,20,706,707,705.75,706.5,351
20140301|2013-11-20 12:30,20,705.75,707,705.75,706.25,330
20140301|2013-11-20 13:00,20,706.5,707.75,705.5,705.75,696
20140301|2013-11-20 19:00,21,706.5,707,706,706.25,22
20140301|2013-11-20 19:30,21,706,706,705.75,705.75,15
20140301|2013-11-20 20:00,21,706,706,705.75,706,12
20140301|2013-11-20 20:30,21,705.75,706.5,705.5,705.5,25
20140301|2013-11-20 21:00,21,706,706,705.75,705.75,5
20140301|2013-11-20 21:30,21,705.25,705.25,705.25,705.25,5
20140301|2013-11-20 22:00,21,706,706,706,706,8
20140301|2013-11-21 01:00,21,707,708,707,708,56
20140301|2013-11-21 03:00,21,707.5,707.5,707.5,707.5,1
20140301|2013-11-21 03:30,21,707.75,708,707.5,708,8
20140301|2013-11-21 04:00,21,707.25,707.25,707.25,707.25,46
20140301|2013-11-21 04:30,21,707.25,707.25,707.25,707.25,1
20140301|2013-11-21 05:30,21,707.5,707.5,707.5,707.5,4
20140301|2013-11-21 06:00,21,708,708,708,708,1
20140301|2013-11-21 06:30,21,708.5,708.5,708.5,708.5,2
20140301|2013-11-21 07:00,21,708,708,707.75,708,5
20140301|2013-11-21 07:30,21,708.5,709,707.75,707.75,12
20140301|2013-11-21 08:30,21,708,709.5,707.5,707.5,377
20140301|2013-11-21 09:00,21,708,709,708,708.5,168
20140301|2013-11-21 09:30,21,708.75,709,707.5,708.25,388
20140301|2013-11-21 10:00,21,708.25,708.25,707.25,707.5,277
20140301|2013-11-21 10:30,21,707.5,708.25,707,707.75,96
20140301|2013-11-21 11:00,21,707.75,708,707,707.5,481
20140301|2013-11-21 11:30,21,707.5,707.5,706,706,240
20140301|2013-11-21 12:00,21,706,706.25,705.5,706,153
20140301|2013-11-21 12:30,21,706.5,707,705.5,706,138
20140301|2013-11-21 13:00,21,706,706.5,705,706,557
20140301|2013-11-21 19:00,22,705.5,706,705.5,706,32
20140301|2013-11-21 23:00,22,705.5,705.5,705.5,705.5,2
20140301|2013-11-21 23:30,22,705.5,705.5,705.5,705.5,3
20140301|2013-11-22 00:00,22,705.5,705.5,705.5,705.5,4
20140301|2013-11-22 01:00,22,705.25,705.25,705.25,705.25,6
20140301|2013-11-22 03:00,22,705.5,707,705.5,707,20
20140301|2013-11-22 03:30,22,706,706,706,706,3
20140301|2013-11-22 04:30,22,706,706,706,706,13
20140301|2013-11-22 05:00,22,706.5,706.5,706.5,706.5,5
20140301|2013-11-22 06:00,22,707,707,707,707,8
20140301|2013-11-22 06:30,22,706,706.25,706,706.25,2
20140301|2013-11-22 07:00,22,705.5,705.5,705.5,705.5,2
20140301|2013-11-22 07:30,22,705.5,705.75,705.5,705.75,2
20140301|2013-11-22 08:30,22,706.25,707.75,706,706.75,537
20140301|2013-11-22 09:00,22,706.75,707.5,706.5,707.5,190
20140301|2013-11-22 09:30,22,707.5,707.5,706,706.75,235
20140301|2013-11-22 10:00,22,706.5,706.75,705.5,706,94
20140301|2013-11-22 10:30,22,706,707.75,705.5,707.5,353
20140301|2013-11-22 11:00,22,707.5,709,707,707.75,201
20140301|2013-11-22 11:30,22,707.75,708.25,706.75,707.5,494
20140301|2013-11-22 12:00,22,707.25,708,706.75,707.5,167
20140301|2013-11-22 12:30,22,707.25,709,707.25,708.25,1584
20140301|2013-11-22 13:00,22,708.25,708.75,705.5,707.5,840
20140301|2013-11-24 19:00,25,706.25,708.5,706.25,708,114
20140301|2013-11-24 19:30,25,708.25,708.25,707.5,707.5,3
20140301|2013-11-24 20:00,25,707.5,707.5,707.5,707.5,1
20140301|2013-11-24 20:30,25,708.25,709.25,708.25,709.25,8
20140301|2013-11-24 21:00,25,709.5,709.75,708.25,709.25,16
20140301|2013-11-24 21:30,25,709.5,709.75,709.5,709.75,9
20140301|2013-11-24 22:00,25,709.75,709.75,709.25,709.25,27
20140301|2013-11-24 22:30,25,709.25,709.25,709.25,709.25,5
20140301|2013-11-24 23:00,25,708.75,708.75,708.75,708.75,10
20140301|2013-11-24 23:30,25,708.25,708.25,708.25,708.25,2
20140301|2013-11-25 00:00,25,708.25,708.25,708.25,708.25,7
20140301|2013-11-25 00:30,25,708.75,708.75,708.5,708.5,6
20140301|2013-11-25 01:00,25,708.5,708.5,708.5,708.5,1
20140301|2013-11-25 01:30,25,709,709.25,709,709.25,4
20140301|2013-11-25 02:00,25,709.25,709.25,708.5,708.5,5
20140301|2013-11-25 02:30,25,708.75,709,708.75,708.75,3
20140301|2013-11-25 03:00,25,709.5,709.5,709.25,709.25,4
20140301|2013-11-25 03:30,25,709.25,709.75,709.25,709.75,16
20140301|2013-11-25 04:00,25,709.75,709.75,709.75,709.75,2
20140301|2013-11-25 04:30,25,709.75,709.75,708.75,708.75,57
20140301|2013-11-25 05:30,25,709.25,709.25,709.25,709.25,37
20140301|2013-11-25 06:00,25,709.25,709.25,709.25,709.25,1
20140301|2013-11-25 06:30,25,709.25,709.25,709.25,709.25,1
20140301|2013-11-25 07:00,25,709.25,709.25,708.5,708.5,22
20140301|2013-11-25 08:30,25,709.75,710.5,708.75,710,580
20140301|2013-11-25 09:00,25,710,710,709,709.5,558
20140301|2013-11-25 09:30,25,709.5,710,709,709.25,381
20140301|2013-11-25 10:00,25,709.25,709.25,707,707.5,408
20140301|2013-11-25 10:30,25,707.25,708,707,707.5,284
20140301|2013-11-25 11:00,25,707.25,707.5,705.5,705.75,180
20140301|2013-11-25 11:30,25,705.75,706.75,705.5,706.75,310
20140301|2013-11-25 12:00,25,706.5,708.25,705.75,708.25,239
20140301|2013-11-25 12:30,25,707.5,707.5,705.75,706.5,322
20140301|2013-11-25 13:00,25,706.5,707.25,705.5,707.25,505
20140301|2013-11-25 19:00,26,706,707.5,706,707.25,47
20140301|2013-11-25 19:30,26,706.25,706.25,706.25,706.25,7
20140301|2013-11-25 20:00,26,706.25,706.25,706.25,706.25,18
20140301|2013-11-25 20:30,26,706.25,706.5,706.25,706.5,7
20140301|2013-11-25 21:00,26,706.5,706.5,706.5,706.5,1
20140301|2013-11-25 22:30,26,706.25,706.75,705.75,705.75,27
20140301|2013-11-25 23:00,26,706,706,705.75,705.75,2
20140301|2013-11-25 23:30,26,705.75,706,705.75,705.75,12
20140301|2013-11-26 00:00,26,705.75,705.75,705.75,705.75,2
20140301|2013-11-26 01:00,26,705.75,706,705.5,706,26
20140301|2013-11-26 01:30,26,705.5,705.5,705.5,705.5,27
20140301|2013-11-26 02:00,26,705.5,705.5,705.25,705.25,44
20140301|2013-11-26 02:30,26,705.25,705.25,705,705,2
20140301|2013-11-26 03:00,26,705,705,705,705,5
20140301|2013-11-26 03:30,26,705,705,705,705,110
20140301|2013-11-26 04:00,26,705,705,704.75,704.75,14
20140301|2013-11-26 04:30,26,704.75,704.75,704.5,704.75,91
20140301|2013-11-26 05:00,26,704.75,705.25,704.75,705.25,16
20140301|2013-11-26 05:30,26,705.25,705.25,704.75,705.25,13
20140301|2013-11-26 06:00,26,704.75,704.75,704.75,704.75,2
20140301|2013-11-26 06:30,26,704.75,705,704.5,704.5,31
20140301|2013-11-26 07:00,26,704.25,704.75,703.75,704.25,70
20140301|2013-11-26 07:30,26,704,704.5,704,704.5,4
20140301|2013-11-26 08:30,26,705.5,705.5,702.75,704,1526
20140301|2013-11-26 09:00,26,703.25,704,703,703.75,118
20140301|2013-11-26 09:30,26,703.25,703.5,702.5,702.75,158
20140301|2013-11-26 10:00,26,702.75,703.75,702.75,703.25,390
20140301|2013-11-26 10:30,26,703.5,703.5,702.25,703,272
20140301|2013-11-26 11:00,26,703.25,704,702.75,703.75,256
20140301|2013-11-26 11:30,26,703.5,703.75,702.75,703.25,655
20140301|2013-11-26 12:00,26,703.5,704.25,703.25,704,266
20140301|2013-11-26 12:30,26,704,704,702.75,703.25,461
20140301|2013-11-26 13:00,26,703.25,704,702.25,703.25,520
20140301|2013-11-26 19:00,27,703.25,704.25,703.25,704.25,57
20140301|2013-11-26 19:30,27,704,704.25,703.25,704.25,21
20140301|2013-11-26 20:00,27,704.25,704.25,704.25,704.25,7
20140301|2013-11-26 20:30,27,704.25,704.25,704.25,704.25,34
20140301|2013-11-26 21:00,27,704.25,704.25,704.25,704.25,9
20140301|2013-11-26 21:30,27,703,703,703,703,2
20140301|2013-11-26 22:00,27,703.75,704.75,703.75,704.75,15
20140301|2013-11-26 22:30,27,704.5,704.5,704.5,704.5,5
20140301|2013-11-27 01:00,27,704,704.75,704,704.75,7
20140301|2013-11-27 01:30,27,704.75,704.75,703.75,703.75,7
20140301|2013-11-27 03:00,27,705,705,705,705,14
20140301|2013-11-27 03:30,27,704.75,705,704.75,705,20
20140301|2013-11-27 04:00,27,705,706.5,705,706.5,60
20140301|2013-11-27 04:30,27,705.75,705.75,705.75,705.75,1
20140301|2013-11-27 05:30,27,706.25,706.5,706.25,706.5,41
20140301|2013-11-27 06:00,27,706.75,706.75,706.75,706.75,1
20140301|2013-11-27 06:30,27,706.75,707,706.75,707,16
20140301|2013-11-27 07:00,27,706.75,706.75,706.75,706.75,10
20140301|2013-11-27 07:30,27,706.75,706.75,705.75,705.75,73
20140301|2013-11-27 08:30,27,705.25,706.75,703.25,705.5,500
20140301|2013-11-27 09:00,27,705.5,706.25,705,705,418
20140301|2013-11-27 09:30,27,705.5,711,705,708.5,931
20140301|2013-11-27 10:00,27,708.5,709.5,707.75,708.5,807
20140301|2013-11-27 10:30,27,708.25,709.25,707.75,708.75,412
20140301|2013-11-27 11:00,27,708.75,709,705.5,706.5,366
20140301|2013-11-27 11:30,27,706.5,707,705,706.25,311
20140301|2013-11-27 12:00,27,706,707.75,705.25,707.75,471
20140301|2013-11-27 12:30,27,707.75,709.5,706,709.25,656
20140301|2013-11-27 13:00,27,709,710.25,705.5,706.5,568
20140301|2013-11-29 08:30,29,708,714.25,706.25,706.5,892
20140301|2013-11-29 09:00,29,706,706.5,705.5,705.5,166
20140301|2013-11-29 09:30,29,705.5,706.25,704.5,704.5,353
20140301|2013-11-29 10:00,29,704.75,705,704,704,172
20140301|2013-11-29 10:30,29,704.25,705.5,704.25,705.5,528
20140301|2013-11-29 11:00,29,705.5,707,704.75,707,68
20140301|2013-11-29 11:30,29,706.75,708.25,705.5,708,659
20140301|2013-11-29 12:00,29,707.25,707.75,706.75,706.75,35
20140301|2013-12-01 19:00,2,709.5,709.5,705,707,46
20140301|2013-12-01 19:30,2,707.25,708,707.25,708,18
20140301|2013-12-01 20:00,2,708.25,708.25,708,708,14
20140301|2013-12-01 20:30,2,708,708.25,708,708.25,45
20140301|2013-12-01 21:00,2,708.25,708.25,708.25,708.25,46
20140301|2013-12-01 21:30,2,708.25,709.25,708.25,709.25,27
20140301|2013-12-01 22:00,2,709.25,709.25,709,709.25,21
20140301|2013-12-01 22:30,2,709.25,710,709.25,710,29
20140301|2013-12-01 23:30,2,710.5,710.5,710.5,710.5,24
20140301|2013-12-02 00:00,2,710.5,710.5,710.25,710.5,25
20140301|2013-12-02 00:30,2,710.5,711.5,710.5,711.25,21
20140301|2013-12-02 01:00,2,710.25,711.5,709.5,710.25,5
20140301|2013-12-02 01:30,2,710.25,710.25,710,710,3
20140301|2013-12-02 02:00,2,710,711.5,710,711,35
20140301|2013-12-02 05:30,2,709.25,709.5,709.25,709.5,5
20140301|2013-12-02 06:00,2,709.5,709.5,709.5,709.5,7
20140301|2013-12-02 06:30,2,709.5,709.5,709.5,709.5,15
20140301|2013-12-02 07:00,2,709.75,709.75,709.5,709.5,10
20140301|2013-12-02 07:30,2,709.25,709.25,708.75,708.75,12
20140301|2013-12-02 08:30,2,708.5,709,706.75,706.75,159
20140301|2013-12-02 09:00,2,706.75,707.25,705.5,705.5,140
20140301|2013-12-02 09:30,2,705.75,705.75,702.5,702.75,300
20140301|2013-12-02 10:00,2,702.5,703,702,703,174
20140301|2013-12-02 10:30,2,703,705.5,702.75,704.75,162
20140301|2013-12-02 11:00,2,705,705,703,703.25,81
20140301|2013-12-02 11:30,2,703,703.25,702.5,702.75,124
20140301|2013-12-02 12:00,2,702.75,704.5,702.75,704.25,126
20140301|2013-12-02 12:30,2,704.25,705.75,704.25,705.25,164
20140301|2013-12-02 13:00,2,705.5,705.75,702,702.75,376
20140301|2013-12-02 19:00,3,703.75,704.5,702.75,704.5,78
20140301|2013-12-02 19:30,3,704.75,705,704.75,705,6
20140301|2013-12-02 20:00,3,705,705,704.5,704.5,6
20140301|2013-12-02 20:30,3,704.75,704.75,704.5,704.75,11
20140301|2013-12-02 21:00,3,704.75,704.75,704.5,704.5,5
20140301|2013-12-02 21:30,3,704.5,704.5,704.5,704.5,1
20140301|2013-12-02 23:00,3,704.75,704.75,704.75,704.75,2
20140301|2013-12-02 23:30,3,704.75,704.75,704.75,704.75,2
20140301|2013-12-03 00:30,3,704.75,704.75,704.75,704.75,4
20140301|2013-12-03 01:00,3,704.75,704.75,704.75,704.75,1
20140301|2013-12-03 01:30,3,704.75,704.75,704.75,704.75,2
20140301|2013-12-03 02:00,3,705,705.5,705,705.5,5
20140301|2013-12-03 03:00,3,705.5,705.5,705.5,705.5,1
20140301|2013-12-03 03:30,3,705.5,705.5,705.25,705.25,32
20140301|2013-12-03 04:00,3,705.25,705.25,705.25,705.25,10
20140301|2013-12-03 04:30,3,704.5,705,704.5,705,7
20140301|2013-12-03 05:00,3,704.75,704.75,704.75,704.75,1
20140301|2013-12-03 06:30,3,704.75,704.75,704.75,704.75,1
20140301|2013-12-03 07:00,3,704.5,704.5,703.75,704,20
20140301|2013-12-03 07:30,3,704,704.75,704,704.5,73
20140301|2013-12-03 08:30,3,705.75,705.75,703.5,704.5,458
20140301|2013-12-03 09:00,3,705,705.5,704.25,705,94
20140301|2013-12-03 09:30,3,705,709.5,705,708,431
20140301|2013-12-03 10:00,3,708.25,708.75,706.75,707.25,214
20140301|2013-12-03 10:30,3,707.25,707.5,706.5,707,173
20140301|2013-12-03 11:00,3,706.5,706.75,704.25,704.25,94
20140301|2013-12-03 11:30,3,704.5,705,704.25,704.75,56
20140301|2013-12-03 12:00,3,705,705.5,704.75,705.5,38
20140301|2013-12-03 12:30,3,705.75,707.25,704.25,705,323
20140301|2013-12-03 13:00,3,705.25,706.5,704,705.25,344
20140301|2013-12-03 19:00,4,704.75,705,702.5,705,27
20140301|2013-12-03 19:30,4,705.75,707,705.75,707,11
20140301|2013-12-03 20:00,4,707,707.25,707,707.25,6
20140301|2013-12-03 20:30,4,707.25,707.25,706.5,706.5,10
20140301|2013-12-03 21:30,4,706.5,706.5,706.5,706.5,1
20140301|2013-12-03 22:00,4,706.5,706.5,706.25,706.25,4
20140301|2013-12-03 23:00,4,706.5,706.5,706.5,706.5,1
20140301|2013-12-04 01:00,4,707.25,707.25,707.25,707.25,1
20140301|2013-12-04 01:30,4,707.25,707.25,707.25,707.25,1
20140301|2013-12-04 02:30,4,704.75,704.75,703.75,703.75,28
20140301|2013-12-04 03:30,4,705.25,706.5,705.25,706.5,7
20140301|2013-12-04 04:00,4,705.75,705.75,705.75,705.75,12
20140301|2013-12-04 04:30,4,706.5,706.75,706.5,706.75,7
20140301|2013-12-04 05:00,4,706.75,706.75,706.75,706.75,2
20140301|2013-12-04 05:30,4,707,707.25,706.5,707.25,6
20140301|2013-12-04 06:00,4,707.5,708,707.5,707.75,10
20140301|2013-12-04 06:30,4,708,709,707.5,709,35
20140301|2013-12-04 07:00,4,708.75,709.25,707.75,709.25,43
20140301|2013-12-04 07:30,4,708.75,708.75,704,704.5,79
20140301|2013-12-04 08:30,4,704.75,705,699.75,701,1320
20140301|2013-12-04 09:00,4,701.25,704,700.75,703,582
20140301|2013-12-04 09:30,4,703,704.5,700.25,700.75,300
20140301|2013-12-04 10:00,4,700.75,701,699,700,416
20140301|2013-12-04 10:30,4,699.75,700,698.25,699,557
20140301|2013-12-04 11:00,4,698.5,699.5,696.5,697,505
20140301|2013-12-04 11:30,4,696.5,697.75,696.25,696.5,375
20140301|2013-12-04 12:00,4,696.25,696.75,694.5,694.5,722
20140301|2013-12-04 12:30,4,694.25,694.25,691.5,691.5,717
20140301|2013-12-04 13:00,4,691.5,694,691,693.5,910
20140301|2013-12-04 19:00,5,693.75,695,692,692.25,67
20140301|2013-12-04 19:30,5,692.25,692.25,691.5,691.5,7
20140301|2013-12-04 20:00,5,692.25,692.5,692.25,692.5,7
20140301|2013-12-04 21:00,5,692.75,692.75,692,692,45
20140301|2013-12-04 22:00,5,692,692,692,692,1
20140301|2013-12-05 00:00,5,692.5,693.25,692.5,693.25,10
20140301|2013-12-05 00:30,5,693.25,693.25,693.25,693.25,20
20140301|2013-12-05 01:00,5,693,693,693,693,3
20140301|2013-12-05 02:00,5,693,693,693,693,4
20140301|2013-12-05 02:30,5,693.5,693.5,693.5,693.5,6
20140301|2013-12-05 03:00,5,693,693.5,693,693.25,52
20140301|2013-12-05 03:30,5,693,693,691.25,691.5,177
20140301|2013-12-05 04:00,5,691.75,693,691.75,693,13
20140301|2013-12-05 04:30,5,692,692,692,692,3
20140301|2013-12-05 05:00,5,692,692,692,692,47
20140301|2013-12-05 05:30,5,692,692,692,692,15
20140301|2013-12-05 06:30,5,692,692,692,692,8
20140301|2013-12-05 07:00,5,693,693,691.75,691.75,62
20140301|2013-12-05 07:30,5,691.75,691.75,689.25,689.25,454
20140301|2013-12-05 08:30,5,691,691.75,687.5,688.25,393
20140301|2013-12-05 09:00,5,688.25,688.75,686,686.25,394
20140301|2013-12-05 09:30,5,686.25,687.25,684.25,687.25,402
20140301|2013-12-05 10:00,5,687.25,688.25,686.25,687,243
20140301|2013-12-05 10:30,5,686.75,687,686,686.5,73
20140301|2013-12-05 11:00,5,686.5,690,686.5,687,199
20140301|2013-12-05 11:30,5,687,687.75,686,686,160
20140301|2013-12-05 12:00,5,686.25,686.5,685,685,196
20140301|2013-12-05 12:30,5,685.75,686,684.25,684.5,265
20140301|2013-12-05 13:00,5,685.25,687.25,684,684,376
20140301|2013-12-05 19:00,6,684.25,685,684.25,684.5,53
20140301|2013-12-05 19:30,6,684.25,684.25,684,684.25,9
20140301|2013-12-05 20:30,6,684,684,684,684,1
20140301|2013-12-05 21:00,6,684.75,685,684.75,685,9
20140301|2013-12-05 21:30,6,685,685,685,685,1
20140301|2013-12-05 23:30,6,685,685,685,685,13
20140301|2013-12-06 00:30,6,685.25,685.25,685,685,8
20140301|2013-12-06 01:30,6,685,685,685,685,5
20140301|2013-12-06 02:00,6,685.25,685.5,685.25,685.5,7
20140301|2013-12-06 05:00,6,686.5,686.5,686.5,686.5,1
20140301|2013-12-06 05:30,6,685.75,685.75,685.5,685.5,5
20140301|2013-12-06 07:00,6,685,685,684,684.75,8
20140301|2013-12-06 07:30,6,684.5,684.5,684.5,684.5,1
20140301|2013-12-06 08:30,6,685,685,682.25,683,551
20140301|2013-12-06 09:00,6,683.5,683.5,681.25,681.75,184
20140301|2013-12-06 09:30,6,681.75,682.75,681.5,682,155
20140301|2013-12-06 10:00,6,682.75,682.75,681.5,681.75,202
20140301|2013-12-06 10:30,6,682.25,682.75,682,682,116
20140301|2013-12-06 11:00,6,682.25,682.75,681.5,681.75,324
20140301|2013-12-06 11:30,6,681.75,682.25,681,681.5,134
20140301|2013-12-06 12:00,6,681,681.5,680.75,681.25,292
20140301|2013-12-06 12:30,6,681,681.75,680.75,680.75,141
20140301|2013-12-06 13:00,6,681,681.5,680.25,680.5,430
20140301|2013-12-08 19:00,9,681,683,681,683,54
20140301|2013-12-08 19:30,9,682,682,682,682,1
20140301|2013-12-08 20:00,9,681.75,681.75,681.75,681.75,1
20140301|2013-12-08 21:30,9,683,683.75,683,683.75,17
20140301|2013-12-08 22:00,9,683.75,684,683.75,684,7
20140301|2013-12-08 22:30,9,683.5,683.5,683.5,683.5,1
20140301|2013-12-08 23:30,9,683.5,684.25,683.5,684.25,4
20140301|2013-12-09 00:00,9,683.75,684.5,683.25,683.25,34
20140301|2013-12-09 00:30,9,684.5,684.5,684.5,684.5,7
20140301|2013-12-09 01:00,9,683.75,683.75,683.75,683.75,3
20140301|2013-12-09 03:00,9,683,683,683,683,10
20140301|2013-12-09 04:00,9,682,682,681.5,681.5,7
20140301|2013-12-09 05:00,9,682,682,681.75,681.75,12
20140301|2013-12-09 06:00,9,680.5,681.75,680.5,681,16
20140301|2013-12-09 06:30,9,680.75,681.5,680.75,681.5,12
20140301|2013-12-09 07:00,9,681.25,681.75,681.25,681.75,4
20140301|2013-12-09 07:30,9,681.25,681.75,681.25,681.5,7
20140301|2013-12-09 08:30,9,681,682.5,681,681.25,271
20140301|2013-12-09 09:00,9,681.5,681.5,678,678.75,625
20140301|2013-12-09 09:30,9,678.5,678.5,676.25,677.25,382
20140301|2013-12-09 10:00,9,677,678.75,677,678.25,273
20140301|2013-12-09 10:30,9,678.25,678.5,678,678.25,139
20140301|2013-12-09 11:00,9,678.75,679,678,678.75,205
20140301|2013-12-09 11:30,9,678.25,678.75,677.5,677.75,119
20140301|2013-12-09 12:00,9,677.75,678.25,677.5,677.75,178
20140301|2013-12-09 12:30,9,678,678,677.25,677.25,45
20140301|2013-12-09 13:00,9,677.25,677.5,676,676.75,488
20140301|2013-12-09 19:00,10,676.5,677,676,677,39
20140301|2013-12-09 19:30,10,677,677,676.25,676.25,4
20140301|2013-12-09 21:30,10,676.75,676.75,676.75,676.75,1
20140301|2013-12-09 22:30,10,676.75,676.75,676.75,676.75,1
20140301|2013-12-09 23:00,10,676.75,677,676.75,677,2
20140301|2013-12-10 00:30,10,676.25,676.25,676.25,676.25,1
20140301|2013-12-10 01:30,10,676.5,676.5,676.5,676.5,5
20140301|2013-12-10 02:00,10,676.5,676.5,676.5,676.5,5
20140301|2013-12-10 03:00,10,676.25,676.25,676,676.25,25
20140301|2013-12-10 03:30,10,676,676.25,676,676,21
20140301|2013-12-10 04:00,10,676,676,675,675.5,49
20140301|2013-12-10 04:30,10,675.5,676,675.5,676,11
20140301|2013-12-10 05:00,10,675.25,675.75,675,675.75,25
20140301|2013-12-10 05:30,10,675,675,674.25,674.25,80
20140301|2013-12-10 06:30,10,674.25,674.25,674.25,674.25,1
20140301|2013-12-10 07:00,10,674.75,676,674.75,675.75,15
20140301|2013-12-10 07:30,10,675.25,675.25,675,675,30
20140301|2013-12-10 08:30,10,675,675,672.5,674,976
20140301|2013-12-10 09:00,10,673.5,674,672.75,673,149
20140301|2013-12-10 09:30,10,672.5,673.25,672,672.5,341
20140301|2013-12-10 10:00,10,672.75,674,672.5,672.5,138
20140301|2013-12-10 10:30,10,673.25,674.25,672.75,673.25,130
20140301|2013-12-10 11:00,10,673.25,673.75,666.25,669,1494
20140301|2013-12-10 11:30,10,669,670.75,667.75,669.75,176
20140301|2013-12-10 12:00,10,669.75,670.25,668.25,670.25,130
20140301|2013-12-10 12:30,10,669.75,670,668.25,668.25,67
20140301|2013-12-10 13:00,10,668.75,669.5,667.25,669,315
20140301|2013-12-10 19:00,11,668,669,667,667,69
20140301|2013-12-10 19:30,11,667.75,667.75,667.75,667.75,1
20140301|2013-12-10 20:30,11,667.75,667.75,667.75,667.75,2
20140301|2013-12-10 21:00,11,667.75,669,667.75,669,13
20140301|2013-12-10 22:00,11,668.75,668.75,668.75,668.75,1
20140301|2013-12-11 00:00,11,669,669,669,669,1
20140301|2013-12-11 00:30,11,669,670,669,670,12
20140301|2013-12-11 01:00,11,670,670,670,670,2
20140301|2013-12-11 03:30,11,668.75,668.75,668.75,668.75,4
20140301|2013-12-11 04:30,11,670,670,670,670,1
20140301|2013-12-11 05:30,11,669.75,670,669.5,669.5,47
20140301|2013-12-11 06:00,11,670.25,670.25,670.25,670.25,2
20140301|2013-12-11 06:30,11,669.25,669.25,668,668,17
20140301|2013-12-11 07:00,11,668,669.25,667.5,667.5,27
20140301|2013-12-11 07:30,11,667.25,667.25,666.5,666.5,20
20140301|2013-12-11 08:30,11,667,670,666.25,667.75,219
20140301|2013-12-11 09:00,11,667.75,668,667,668,58
20140301|2013-12-11 09:30,11,668,668,666.5,666.75,220
20140301|2013-12-11 10:00,11,666.75,669.5,666.25,669,285
20140301|2013-12-11 10:30,11,669.5,669.75,668,668,144
20140301|2013-12-11 11:00,11,667.75,669,667.75,669,116
20140301|2013-12-11 11:30,11,669,669.75,668.75,669.25,240
20140301|2013-12-11 12:00,11,669,670,668.75,670,187
20140301|2013-12-11 12:30,11,670,670,668.25,668.5,85
20140301|2013-12-11 13:00,11,668.5,670.25,667.75,670.25,360
20140301|2013-12-11 19:00,12,668.5,668.5,667.5,668.25,16
20140301|2013-12-11 19:30,12,668.5,668.5,668.5,668.5,2
20140301|2013-12-11 21:00,12,668.5,668.5,668.25,668.25,5
20140301|2013-12-11 21:30,12,668.5,670,668.5,669.5,68
20140301|2013-12-11 22:00,12,669.5,669.5,669.5,669.5,1
20140301|2013-12-11 22:30,12,669.75,670,669.75,670,18
20140301|2013-12-11 23:00,12,670,670,670,670,1
20140301|2013-12-11 23:30,12,670,670,670,670,8
20140301|2013-12-12 01:00,12,670.25,670.25,670.25,670.25,6
20140301|2013-12-12 03:00,12,670.25,670.25,670,670,9
20140301|2013-12-12 03:30,12,670,670,670,670,9
20140301|2013-12-12 04:00,12,670,670.25,670,670.25,40
20140301|2013-12-12 04:30,12,670.5,671,670.5,671,11
20140301|2013-12-12 05:00,12,670.5,670.5,670,670,29
20140301|2013-12-12 05:30,12,670,670,670,670,9
20140301|2013-12-12 06:00,12,670,670.25,669.25,670.25,12
20140301|2013-12-12 06:30,12,670.75,670.75,669.5,669.5,4
20140301|2013-12-12 07:00,12,669.75,669.75,669,669,85
20140301|2013-12-12 07:30,12,669,669.75,669,669.75,20
20140301|2013-12-12 08:30,12,669.75,671.75,665.5,665.5,674
20140301|2013-12-12 09:00,12,665.75,666,665,665,155
20140301|2013-12-12 09:30,12,665,665,663.75,664.25,452
20140301|2013-12-12 10:00,12,664.25,665,664,664.25,103
20140301|2013-12-12 10:30,12,664.25,664.5,663.25,663.25,169
20140301|2013-12-12 11:00,12,663.25,664.5,662.75,664,135
20140301|2013-12-12 11:30,12,664,665,663.25,664.5,129
20140301|2013-12-12 12:00,12,664.25,665,663.5,664,106
20140301|2013-12-12 12:30,12,664,664.75,663,664,53
20140301|2013-12-12 13:00,12,664,665.5,662.75,663.5,310
20140301|2013-12-12 19:00,13,663.5,663.75,663.5,663.5,41
20140301|2013-12-12 20:00,13,662.75,662.75,662.75,662.75,1
20140301|2013-12-12 21:00,13,663.5,663.5,663.5,663.5,13
20140301|2013-12-12 21:30,13,663.75,663.75,663.75,663.75,3
20140301|2013-12-12 22:00,13,664,664,664,664,31
20140301|2013-12-12 22:30,13,664,664,664,664,1
20140301|2013-12-13 00:00,13,663.75,663.75,663.75,663.75,4
20140301|2013-12-13 00:30,13,663.75,663.75,663.75,663.75,1
20140301|2013-12-13 01:00,13,663.75,663.75,663.75,663.75,5
20140301|2013-12-13 02:00,13,663.75,663.75,663.75,663.75,6
20140301|2013-12-13 02:30,13,664,664,663.75,663.75,6
20140301|2013-12-13 03:00,13,663.75,663.75,663.75,663.75,9
20140301|2013-12-13 03:30,13,663.75,663.75,663.75,663.75,1
20140301|2013-12-13 04:00,13,663.75,663.75,663.75,663.75,13
20140301|2013-12-13 05:30,13,663.75,663.75,663,663,15
20140301|2013-12-13 06:00,13,662.75,662.75,662.75,662.75,1
20140301|2013-12-13 06:30,13,663,663,663,663,2
20140301|2013-12-13 07:00,13,662.75,662.75,662,662.25,182
20140301|2013-12-13 07:30,13,662.25,662.25,662.25,662.25,2
20140301|2013-12-13 08:30,13,662.25,662.5,661.25,662.5,235
20140301|2013-12-13 09:00,13,662.5,663,660.75,661,237
20140301|2013-12-13 09:30,13,661,662,660,660.5,241
20140301|2013-12-13 10:00,13,660.5,661,660,660.5,147
20140301|2013-12-13 10:30,13,661,662,660.25,660.5,114
20140301|2013-12-13 11:00,13,660.5,661.75,660.25,660.5,85
20140301|2013-12-13 11:30,13,660.75,661,660,660,63
20140301|2013-12-13 12:00,13,660,661,660,660.25,200
20140301|2013-12-13 12:30,13,660.5,661.75,660,661,125
20140301|2013-12-13 13:00,13,661.75,662.25,660,660.75,488
20140301|2013-12-15 19:00,16,659.75,660.5,659.5,659.5,10
20140301|2013-12-15 19:30,16,660,660,660,660,1
20140301|2013-12-15 20:00,16,660,660,660,660,1
20140301|2013-12-15 20:30,16,659.5,659.5,659.5,659.5,1
20140301|2013-12-15 21:00,16,659.75,659.75,659.75,659.75,1
20140301|2013-12-15 21:30,16,659.5,659.5,659.5,659.5,1
20140301|2013-12-15 22:00,16,659.5,659.5,659.5,659.5,8
20140301|2013-12-15 23:00,16,659.5,660.25,659.5,660.25,4
20140301|2013-12-16 00:00,16,660.25,660.25,660.25,660.25,25
20140301|2013-12-16 00:30,16,660,660,660,660,3
20140301|2013-12-16 01:30,16,660,660,660,660,2
20140301|2013-12-16 02:00,16,660.5,660.5,660,660,5
20140301|2013-12-16 02:30,16,660,660,660,660,16
20140301|2013-12-16 03:00,16,659.75,659.75,659.75,659.75,3
20140301|2013-12-16 04:00,16,659.75,659.75,659.75,659.75,1
20140301|2013-12-16 04:30,16,660.25,660.25,660.25,660.25,3
20140301|2013-12-16 06:00,16,659.75,660.5,659.75,660.5,26
20140301|2013-12-16 06:30,16,659.75,659.75,659.25,659.5,21
20140301|2013-12-16 07:00,16,660,660,659.75,659.75,3
20140301|2013-12-16 07:30,16,660.25,660.25,659.75,659.75,2
20140301|2013-12-16 08:30,16,659.5,660.25,659.25,659.5,103
20140301|2013-12-16 09:00,16,659.25,659.75,659.25,659.25,114
20140301|2013-12-16 09:30,16,659.75,659.75,656.5,657.25,359
20140301|2013-12-16 10:00,16,657.25,657.25,656.25,656.25,123
20140301|2013-12-16 10:30,16,657,657,656,656.75,199
20140301|2013-12-16 11:00,16,656.5,657,656.25,656.25,54
20140301|2013-12-16 11:30,16,656.25,656.75,655.5,655.5,117
20140301|2013-12-16 12:00,16,655.5,655.75,655,655,83
20140301|2013-12-16 12:30,16,655,655.5,655,655,68
20140301|2013-12-16 13:00,16,655,655.25,653.75,653.75,340
20140301|2013-12-16 19:00,17,653.25,654,653.25,654,5
20140301|2013-12-16 20:00,17,654,654,654,654,1
20140301|2013-12-16 20:30,17,653.75,653.75,653.5,653.5,4
20140301|2013-12-16 21:00,17,654,654,654,654,7
20140301|2013-12-16 21:30,17,653.75,654,653.75,654,7
20140301|2013-12-17 00:00,17,654,654,654,654,4
20140301|2013-12-17 00:30,17,654,654,654,654,2
20140301|2013-12-17 01:00,17,654.25,654.25,653.75,653.75,8
20140301|2013-12-17 01:30,17,654.25,654.25,654.25,654.25,1
20140301|2013-12-17 02:00,17,654.25,654.25,654.25,654.25,19
20140301|2013-12-17 02:30,17,653.5,653.5,653.5,653.5,1
20140301|2013-12-17 03:00,17,653.5,653.5,653.5,653.5,1
20140301|2013-12-17 03:30,17,654.25,654.25,654.25,654.25,2
20140301|2013-12-17 04:00,17,654.25,654.25,653.5,653.75,6
20140301|2013-12-17 07:00,17,653.75,654,653.75,654,2
20140301|2013-12-17 07:30,17,654,654,654,654,4
20140301|2013-12-17 08:30,17,654.25,654.25,652.5,653.75,218
20140301|2013-12-17 09:00,17,653.75,653.75,652.5,652.5,232
20140301|2013-12-17 09:30,17,652.5,655,652.5,654.75,293
20140301|2013-12-17 10:00,17,654,655.25,653.25,654.75,178
20140301|2013-12-17 10:30,17,654.5,656,653,653,150
20140301|2013-12-17 11:00,17,653,654,652.75,653.5,57
20140301|2013-12-17 11:30,17,653,653.5,652.5,652.5,57
20140301|2013-12-17 12:00,17,652.75,653.5,652.5,653,82
20140301|2013-12-17 12:30,17,653,653.75,652.25,653.25,157
20140301|2013-12-17 13:00,17,653.25,654,649,649,698
20140301|2013-12-17 19:00,18,649.5,650,649,649.25,55
20140301|2013-12-17 19:30,18,649.25,649.25,649,649,2
20140301|2013-12-17 20:00,18,649.5,649.5,649.5,649.5,2
20140301|2013-12-17 20:30,18,649,649,649,649,1
20140301|2013-12-17 21:30,18,649.75,649.75,649.75,649.75,1
20140301|2013-12-18 00:00,18,649,649,649,649,2
20140301|2013-12-18 00:30,18,649,649,649,649,8
20140301|2013-12-18 01:00,18,649,649,649,649,11
20140301|2013-12-18 01:30,18,649,649,649,649,3
20140301|2013-12-18 02:00,18,649,649,649,649,2
20140301|2013-12-18 02:30,18,649,649,649,649,30
20140301|2013-12-18 03:30,18,649.25,649.25,649.25,649.25,8
20140301|2013-12-18 04:00,18,649.25,649.25,649,649.25,16
20140301|2013-12-18 04:30,18,649.5,649.5,649,649,18
20140301|2013-12-18 05:00,18,649.25,649.5,649.25,649.5,3
20140301|2013-12-18 05:30,18,649.5,649.5,649.25,649.5,9
20140301|2013-12-18 06:00,18,649.75,650,649.75,650,9
20140301|2013-12-18 07:30,18,649.5,649.5,649.5,649.5,9
20140301|2013-12-18 08:30,18,649.75,650.5,649,649,349
20140301|2013-12-18 09:00,18,649,649.5,648,649,445
20140301|2013-12-18 09:30,18,648.75,651.25,648.5,650.75,338
20140301|2013-12-18 10:00,18,651.25,651.5,648.5,649,262
20140301|2013-12-18 10:30,18,649,650,648.25,649,204
20140301|2013-12-18 11:00,18,649.25,649.5,648.25,648.25,392
20140301|2013-12-18 11:30,18,648.25,649,648.25,649,63
20140301|2013-12-18 12:00,18,649,649.75,648.25,649,296
20140301|2013-12-18 12:30,18,648.5,649,647.5,647.5,179
20140301|2013-12-18 13:00,18,647.5,648,646.5,647.25,479
20140301|2013-12-18 19:00,19,647,647.5,646.75,647.5,80
20140301|2013-12-18 20:00,19,647.25,647.25,647.25,647.25,1
20140301|2013-12-18 21:30,19,646.75,646.75,646.75,646.75,5
20140301|2013-12-18 22:00,19,646.75,646.75,646.75,646.75,1
20140301|2013-12-18 22:30,19,646.75,646.75,646.5,646.5,4
20140301|2013-12-18 23:30,19,646.5,646.5,646.5,646.5,1
20140301|2013-12-19 01:00,19,647,647.25,647,647.25,6
20140301|2013-12-19 01:30,19,647.75,648.25,647.75,648.25,18
20140301|2013-12-19 02:30,19,648,648,648,648,9
20140301|2013-12-19 03:00,19,648,648,647.25,647.25,13
20140301|2013-12-19 03:30,19,647.25,647.25,647.25,647.25,11
20140301|2013-12-19 04:00,19,647.25,647.25,647.25,647.25,2
20140301|2013-12-19 06:00,19,647.75,647.75,647.75,647.75,1
20140301|2013-12-19 06:30,19,648,648,648,648,1
20140301|2013-12-19 07:00,19,648,648.25,648,648.25,3
20140301|2013-12-19 07:30,19,648,648,648,648,2
20140301|2013-12-19 08:30,19,648,649.5,647.75,648.75,470
20140301|2013-12-19 09:00,19,648.25,650,648,650,284
20140301|2013-12-19 09:30,19,650,653.75,648.75,651,415
20140301|2013-12-19 10:00,19,651,652.75,650,651,126
20140301|2013-12-19 10:30,19,651,651.5,650.25,651.25,85
20140301|2013-12-19 11:00,19,650.5,651,650,650.25,128
20140301|2013-12-19 11:30,19,650.75,651,647.75,648,167
20140301|2013-12-19 12:00,19,648,649.5,646.75,648.5,177
20140301|2013-12-19 12:30,19,648.75,651,648.75,649.5,137
20140301|2013-12-19 13:00,19,650,650,645,645.25,320
20140301|2013-12-19 19:00,20,646,646,644.75,646,31
20140301|2013-12-19 19:30,20,645.25,646,645.25,646,10
20140301|2013-12-19 21:00,20,646,646,646,646,6
20140301|2013-12-19 22:30,20,646.25,646.25,646.25,646.25,4
20140301|2013-12-19 23:00,20,646.25,646.25,646.25,646.25,10
20140301|2013-12-19 23:30,20,646.5,646.5,646.5,646.5,1
20140301|2013-12-20 00:30,20,646.75,646.75,646.75,646.75,1
20140301|2013-12-20 01:00,20,647,647,647,647,5
20140301|2013-12-20 02:30,20,646.75,646.75,646.75,646.75,1
20140301|2013-12-20 03:00,20,646.75,646.75,646,646,14
20140301|2013-12-20 03:30,20,646,646,645,645,11
20140301|2013-12-20 04:00,20,645,645,644.5,644.75,14
20140301|2013-12-20 06:00,20,645.25,645.5,645.25,645.25,13
20140301|2013-12-20 06:30,20,645,645,644.25,644.5,25
20140301|2013-12-20 07:00,20,644.5,644.5,644.5,644.5,1
20140301|2013-12-20 07:30,20,646.75,647.25,646.75,647.25,9
20140301|2013-12-20 08:30,20,647.5,650.75,647,648.25,238
20140301|2013-12-20 09:00,20,648.25,650.25,648.25,650.25,134
20140301|2013-12-20 09:30,20,650,650.5,648,649,168
20140301|2013-12-20 10:00,20,649.25,650,648.5,648.5,99
20140301|2013-12-20 10:30,20,648.25,648.5,647,647.5,125
20140301|2013-12-20 11:00,20,648,650,648,648.5,88
20140301|2013-12-20 11:30,20,649.25,649.5,648,649,104
20140301|2013-12-20 12:00,20,649,649.75,648.5,649,46
20140301|2013-12-20 12:30,20,649.5,650.25,649,650,187
20140301|2013-12-20 13:00,20,649.75,651,648,648.5,389
20140301|2013-12-22 19:00,23,650.25,650.5,650,650,33
20140301|2013-12-22 19:30,23,650,650.25,650,650.25,2
20140301|2013-12-22 20:00,23,650.25,653.5,650.25,651.5,72
20140301|2013-12-22 20:30,23,650.5,650.5,650.5,650.5,2
20140301|2013-12-22 21:30,23,651.5,651.5,651.5,651.5,1
20140301|2013-12-22 22:00,23,651,651,651,651,1
20140301|2013-12-22 22:30,23,652,652,652,652,9
20140301|2013-12-22 23:30,23,651.25,651.25,651.25,651.25,1
20140301|2013-12-23 03:30,23,652,652,652,652,3
20140301|2013-12-23 05:30,23,650.75,650.75,650.75,650.75,1
20140301|2013-12-23 06:30,23,650.5,650.5,650.5,650.5,5
20140301|2013-12-23 07:00,23,650.25,650.25,649.5,649.5,24
20140301|2013-12-23 07:30,23,649.5,649.5,647.5,647.75,35
20140301|2013-12-23 08:30,23,648.25,648.25,645.75,647,104
20140301|2013-12-23 09:00,23,647,647.25,645.75,646,91
20140301|2013-12-23 09:30,23,646,646.5,645.5,645.75,49
20140301|2013-12-23 10:00,23,646,647.25,646,646.5,56
20140301|2013-12-23 10:30,23,646.5,647,645.75,646,129
20140301|2013-12-23 11:00,23,645.75,646.75,645.25,645.25,124
20140301|2013-12-23 11:30,23,645.25,645.75,645,645.5,71
20140301|2013-12-23 12:00,23,645.5,645.75,645,645.25,183
20140301|2013-12-23 12:30,23,645,645.75,644.25,645,124
20140301|2013-12-23 13:00,23,645,645,643.5,645,197
20140301|2013-12-23 19:00,24,645.5,646,644.75,646,59
20140301|2013-12-23 21:30,24,643.75,643.75,643.75,643.75,2
20140301|2013-12-23 23:30,24,644,644,644,644,2
20140301|2013-12-24 00:00,24,644,644,644,644,1
20140301|2013-12-24 00:30,24,644,645,644,645,9
20140301|2013-12-24 02:00,24,645,645,645,645,1
20140301|2013-12-24 03:00,24,645,645.5,644.5,644.5,27
20140301|2013-12-24 03:30,24,644.5,644.5,644,644,23
20140301|2013-12-24 04:00,24,644,644,644,644,12
20140301|2013-12-24 04:30,24,644,644,643.5,643.5,15
20140301|2013-12-24 05:00,24,643.5,643.5,643.5,643.5,8
20140301|2013-12-24 05:30,24,644,644,643.5,643.5,3
20140301|2013-12-24 06:00,24,643.5,643.5,643,643,21
20140301|2013-12-24 06:30,24,643,643,642.25,642.25,34
20140301|2013-12-24 07:00,24,643,643,642.25,642.25,4
20140301|2013-12-24 07:30,24,642.25,642.25,642,642,18
20140301|2013-12-24 08:30,24,642,643.25,640.75,642,83
20140301|2013-12-24 09:00,24,642,642.5,640.5,641.5,68
20140301|2013-12-24 09:30,24,641.5,643.5,641.5,643,110
20140301|2013-12-24 10:00,24,643,643.25,642.75,642.75,33
20140301|2013-12-24 10:30,24,642.75,642.75,641.5,642,80
20140301|2013-12-24 11:00,24,642,643,641.75,641.75,4
20140301|2013-12-24 11:30,24,642.5,642.5,640,640.25,121
20140301|2013-12-24 12:00,24,640.25,640.25,640,640,24
20140301|2013-12-26 08:30,26,642,642,638,638,50
20140301|2013-12-26 09:00,26,638.5,638.5,637.25,638,34
20140301|2013-12-26 09:30,26,637.75,637.75,636.25,636.25,9
20140301|2013-12-26 10:00,26,636,637.25,635.75,637,34
20140301|2013-12-26 10:30,26,637,637.75,635.5,636,68
20140301|2013-12-26 11:00,26,636,637.5,635.75,637.25,25
20140301|2013-12-26 11:30,26,637.25,638.25,637.25,637.25,57
20140301|2013-12-26 12:00,26,637.75,639,637.25,639,21
20140301|2013-12-26 12:30,26,638.25,639,638,638,17
20140301|2013-12-26 13:00,26,638,639,636.75,638.5,113
20140301|2013-12-26 19:00,27,638.25,639,638,639,40
20140301|2013-12-26 21:00,27,639,639,639,639,2
20140301|2013-12-27 01:30,27,638.75,638.75,638.5,638.5,6
20140301|2013-12-27 02:00,27,638.75,638.75,638.75,638.75,2
20140301|2013-12-27 02:30,27,638.75,638.75,638.25,638.25,6
20140301|2013-12-27 03:00,27,638.25,638.75,638.25,638.75,10
20140301|2013-12-27 03:30,27,639,639,637.25,637.25,7
20140301|2013-12-27 04:00,27,637.25,637.25,637.25,637.25,1
20140301|2013-12-27 04:30,27,637.25,637.25,637.25,637.25,6
20140301|2013-12-27 07:30,27,637.25,637.25,637.25,637.25,1
20140301|2013-12-27 08:30,27,637.25,637.5,636,636,90
20140301|2013-12-27 09:00,27,636,636.25,634.5,635.25,88
20140301|2013-12-27 09:30,27,635.5,636.5,634.5,634.75,90
20140301|2013-12-27 10:00,27,635,635,634,634,78
20140301|2013-12-27 10:30,27,633.75,633.75,633,633,92
20140301|2013-12-27 11:00,27,633,633.25,633,633.25,63
20140301|2013-12-27 11:30,27,633,634.5,632.5,633.75,92
20140301|2013-12-27 12:00,27,633.75,636.25,633.75,636.25,101
20140301|2013-12-27 12:30,27,636,636,635,635,41
20140301|2013-12-27 13:00,27,635,636,633.5,633.5,219
20140301|2013-12-29 19:00,30,632.25,634.5,632.25,632.75,24
20140301|2013-12-29 20:00,30,632.5,632.5,632.25,632.25,2
20140301|2013-12-29 21:00,30,632.25,632.25,632.25,632.25,1
20140301|2013-12-29 21:30,30,632.5,632.5,632.5,632.5,2
20140301|2013-12-30 00:30,30,633,633,633,633,1
20140301|2013-12-30 02:00,30,632.75,632.75,632.75,632.75,1
20140301|2013-12-30 02:30,30,633.25,633.25,633.25,633.25,1
20140301|2013-12-30 03:00,30,632.75,633.25,632.75,633.25,4
20140301|2013-12-30 03:30,30,633.5,634,633.5,633.5,7
20140301|2013-12-30 05:30,30,632,632,632,632,2
20140301|2013-12-30 06:00,30,632,632,632,632,5
20140301|2013-12-30 06:30,30,632,632,632,632,2
20140301|2013-12-30 07:00,30,631.5,631.75,631.25,631.75,9
20140301|2013-12-30 07:30,30,631.5,631.75,631.5,631.75,5
20140301|2013-12-30 08:30,30,632,634.5,631.25,634,265
20140301|2013-12-30 09:00,30,634,634.25,632.75,633,174
20140301|2013-12-30 09:30,30,633.5,634,633,633.25,119
20140301|2013-12-30 10:00,30,633.25,633.5,631.75,632,101
20140301|2013-12-30 10:30,30,631.75,632,630.5,631.25,143
20140301|2013-12-30 11:00,30,630.75,632,630.5,631.5,77
20140301|2013-12-30 11:30,30,631.5,631.75,631,631.25,22
20140301|2013-12-30 12:00,30,631,631.5,630,630.5,113
20140301|2013-12-30 12:30,30,630.5,631.25,630,630.25,57
20140301|2013-12-30 13:00,30,630,631,628.5,628.5,341
20140301|2013-12-30 19:00,31,630.75,630.75,628.5,629,14
20140301|2013-12-30 20:00,31,628.5,628.5,628,628,4
20140301|2013-12-30 20:30,31,628.5,628.5,628.5,628.5,2
20140301|2013-12-31 01:00,31,630,630,630,630,1
20140301|2013-12-31 01:30,31,630,630.25,630,630.25,32
20140301|2013-12-31 02:30,31,629.75,630.5,629.75,630.5,7
20140301|2013-12-31 03:00,31,629.75,629.75,629.75,629.75,3
20140301|2013-12-31 03:30,31,629.25,630.25,629.25,630.25,10
20140301|2013-12-31 04:00,31,629,629,628.5,628.5,13
20140301|2013-12-31 04:30,31,628.5,628.5,628,628.5,17
20140301|2013-12-31 05:00,31,628.5,628.5,628,628.25,15
20140301|2013-12-31 06:30,31,629.5,629.5,629.5,629.5,2
20140301|2013-12-31 07:00,31,629,629,628.25,628.5,5
20140301|2013-12-31 07:30,31,629,629,629,629,1
20140301|2013-12-31 08:30,31,629.75,631.5,628.75,631,187
20140301|2013-12-31 09:00,31,631,631.5,631,631.5,54
20140301|2013-12-31 09:30,31,631.75,632.25,631,631.75,60
20140301|2013-12-31 10:00,31,631.5,631.5,630.75,630.75,45
20140301|2013-12-31 10:30,31,631,632,630.75,631.5,49
20140301|2013-12-31 11:00,31,630.75,632.5,630.75,632.25,63
20140301|2013-12-31 11:30,31,632.5,632.5,630.75,630.75,45
20140301|2013-12-31 12:00,31,631,632,631,631.5,59
20140301|2013-12-31 12:30,31,631.25,633,631,633,135
20140301|2013-12-31 13:00,31,633,636.5,632.75,633.75,618
20140301|2014-01-02 08:30,2,633,633,630.5,632.75,161
20140301|2014-01-02 09:00,2,632.75,633,630.75,630.75,40
20140301|2014-01-02 09:30,2,631.75,631.75,628.5,630.25,115
20140301|2014-01-02 10:00,2,628.75,630,627.5,627.75,114
20140301|2014-01-02 10:30,2,628.25,628.5,626,627,160
20140301|2014-01-02 11:00,2,627,627.75,625.75,626,120
20140301|2014-01-02 11:30,2,626.25,626.5,624.75,626,194
20140301|2014-01-02 12:00,2,626,627.75,625.75,626.5,58
20140301|2014-01-02 12:30,2,627,627.5,624.75,625.5,106
20140301|2014-01-02 13:00,2,625.75,627.75,624.5,624.5,312
20140301|2014-01-02 19:00,3,624.75,625.75,624.75,625.75,103
20140301|2014-01-02 19:30,3,626,627.5,626,627.5,20
20140301|2014-01-02 21:00,3,626.75,626.75,626.75,626.75,1
20140301|2014-01-02 22:30,3,626.75,626.75,626.75,626.75,6
20140301|2014-01-02 23:30,3,627,627,627,627,1
20140301|2014-01-03 01:30,3,627,627,627,627,1
20140301|2014-01-03 02:00,3,626.5,627.5,626.25,627.5,4
20140301|2014-01-03 02:30,3,627.5,627.5,627.5,627.5,1
20140301|2014-01-03 03:30,3,625.25,625.25,625.25,625.25,2
20140301|2014-01-03 04:00,3,626.25,626.75,626.25,626.75,8
20140301|2014-01-03 05:00,3,625.25,625.25,625,625,13
20140301|2014-01-03 06:00,3,624.5,624.5,624.5,624.5,1
20140301|2014-01-03 06:30,3,624.5,624.5,624.25,624.5,31
20140301|2014-01-03 07:00,3,624.75,624.75,624,624,5
20140301|2014-01-03 07:30,3,623.75,623.75,623.75,623.75,1
20140301|2014-01-03 08:30,3,624.25,627,624.25,625.25,163
20140301|2014-01-03 09:00,3,625,625,624.25,624.75,121
20140301|2014-01-03 09:30,3,624.5,625.5,624.5,625,110
20140301|2014-01-03 10:00,3,625,626,624.25,625.5,151
20140301|2014-01-03 10:30,3,625.75,627,625.5,627,141
20140301|2014-01-03 11:00,3,627,627.5,626.25,627,95
20140301|2014-01-03 11:30,3,627,634.75,626.75,632,631
20140301|2014-01-03 12:00,3,632,633,629,630.5,145
20140301|2014-01-03 12:30,3,630.5,631.25,629.25,631.25,149
20140301|2014-01-03 13:00,3,631,633,628.25,631.75,306
20140301|2014-01-05 19:00,6,631,634.5,631,632,55
20140301|2014-01-05 19:30,6,633.25,633.25,632.25,632.75,20
20140301|2014-01-05 20:00,6,632.5,632.75,632,632.75,9
20140301|2014-01-05 21:30,6,632.5,632.5,632.5,632.5,3
20140301|2014-01-05 22:00,6,632.25,632.25,631.75,631.75,4
20140301|2014-01-05 23:30,6,633.5,634,633.5,634,10
20140301|2014-01-06 00:00,6,634.25,634.25,634.25,634.25,1
20140301|2014-01-06 01:00,6,633.25,633.75,633.25,633.5,14
20140301|2014-01-06 01:30,6,633.5,633.75,633.5,633.75,6
20140301|2014-01-06 02:00,6,631.25,631.5,631.25,631.5,22
20140301|2014-01-06 02:30,6,631.75,631.75,631.75,631.75,1
20140301|2014-01-06 03:00,6,632,632,632,632,5
20140301|2014-01-06 03:30,6,633.25,633.25,633.25,633.25,4
20140301|2014-01-06 05:00,6,632,632,631.25,631.25,9
20140301|2014-01-06 06:00,6,633.25,634.25,633.25,634,18
20140301|2014-01-06 06:30,6,633.75,633.75,633,633,2
20140301|2014-01-06 07:00,6,633.75,634.5,633.75,634.5,7
20140301|2014-01-06 07:30,6,634.5,635.5,633.5,635,55
20140301|2014-01-06 08:30,6,635,636.5,633.5,634.25,365
20140301|2014-01-06 09:00,6,634.5,635.25,633.25,634,131
20140301|2014-01-06 09:30,6,634.5,635.5,633.5,634.75,178
20140301|2014-01-06 10:00,6,634.75,635,631.75,633.5,237
20140301|2014-01-06 10:30,6,633.25,634,632,632.75,177
20140301|2014-01-06 11:00,6,632.75,632.75,631,631.5,161
20140301|2014-01-06 11:30,6,631.5,631.75,630.5,630.5,112
20140301|2014-01-06 12:00,6,630.5,631,629.75,631,78
20140301|2014-01-06 12:30,6,630.75,632,630.5,631.25,112
20140301|2014-01-06 13:00,6,631,631.5,629.5,629.75,266
20140301|2014-01-06 19:00,7,630,631,629.75,631,70
20140301|2014-01-06 20:30,7,631.25,631.5,631.25,631.5,4
20140301|2014-01-06 23:00,7,632,632,632,632,4
20140301|2014-01-06 23:30,7,631.25,631.25,631.25,631.25,1
20140301|2014-01-07 01:00,7,632.75,632.75,632.75,632.75,3
20140301|2014-01-07 01:30,7,632.75,632.75,632.75,632.75,7
20140301|2014-01-07 02:30,7,630.25,630.25,630,630,2
20140301|2014-01-07 03:00,7,629.75,630,629.75,630,2
20140301|2014-01-07 03:30,7,629.75,630.25,628.5,628.5,64
20140301|2014-01-07 04:00,7,628.5,629,628.5,629,18
20140301|2014-01-07 04:30,7,629.5,629.5,629,629,2
20140301|2014-01-07 05:00,7,629.5,629.5,629,629,12
20140301|2014-01-07 06:00,7,629.25,629.5,629.25,629.5,6
20140301|2014-01-07 07:00,7,629.5,629.5,629.5,629.5,1
20140301|2014-01-07 08:30,7,630,634.25,630,634,228
20140301|2014-01-07 09:00,7,634,634.25,633,634,135
20140301|2014-01-07 09:30,7,634,636.25,633.5,635.75,363
20140301|2014-01-07 10:00,7,635.75,638,635,636.25,494
20140301|2014-01-07 10:30,7,636.25,637.5,636,637.25,431
20140301|2014-01-07 11:00,7,637.25,637.25,632.75,632.75,228
20140301|2014-01-07 11:30,7,633.5,635.5,632.5,633.75,348
20140301|2014-01-07 12:00,7,633.5,633.75,630.75,632,184
20140301|2014-01-07 12:30,7,632,632.25,630.5,631.5,279
20140301|2014-01-07 13:00,7,630.75,631.75,630,631,375
20140301|2014-01-07 19:00,8,630.75,631.5,630.5,631.25,84
20140301|2014-01-07 19:30,8,632,632,631.75,631.75,82
20140301|2014-01-07 20:00,8,631.75,632,631.75,632,34
20140301|2014-01-07 20:30,8,632,632,632,632,5
20140301|2014-01-07 21:00,8,632,632,632,632,19
20140301|2014-01-07 21:30,8,632,632.5,632,632.5,13
20140301|2014-01-07 22:00,8,632.25,632.5,632.25,632.5,8
20140301|2014-01-07 22:30,8,632.25,632.25,632.25,632.25,1
20140301|2014-01-07 23:00,8,632.25,632.25,632.25,632.25,6
20140301|2014-01-07 23:30,8,632.25,632.25,632.25,632.25,2
20140301|2014-01-08 00:30,8,632.25,632.25,632.25,632.25,6
20140301|2014-01-08 03:00,8,632.25,632.5,632.25,632.5,6
20140301|2014-01-08 03:30,8,632.5,633.5,632.5,633.5,28
20140301|2014-01-08 04:00,8,635,635,635,635,4
20140301|2014-01-08 05:30,8,635.25,635.25,635.25,635.25,2
20140301|2014-01-08 06:00,8,635.25,635.25,635.25,635.25,1
20140301|2014-01-08 06:30,8,635.25,635.25,635,635.25,29
20140301|2014-01-08 07:00,8,635.25,636,634,634,68
20140301|2014-01-08 07:30,8,633.5,634.75,633.5,633.5,132
20140301|2014-01-08 08:30,8,633.5,639.75,633.5,639.5,1634
20140301|2014-01-08 09:00,8,639.5,639.75,636.75,637,372
20140301|2014-01-08 09:30,8,637,637,634.25,635.5,992
20140301|2014-01-08 10:00,8,635.5,635.75,634,634,781
20140301|2014-01-08 10:30,8,634,635,633,633.75,446
20140301|2014-01-08 11:00,8,634,634.5,632,632.25,310
20140301|2014-01-08 11:30,8,632.75,633.5,631,631.75,461
20140301|2014-01-08 12:00,8,632,632.75,628.5,629.25,351
20140301|2014-01-08 12:30,8,629.25,629.75,627.5,627.75,416
20140301|2014-01-08 13:00,8,627.75,628.5,625.75,626.5,669
20140301|2014-01-08 19:00,9,627,632,626.5,632,441
20140301|2014-01-08 19:30,9,632,632,631.25,631.25,139
20140301|2014-01-08 20:00,9,631.25,632,631,631,119
20140301|2014-01-08 20:30,9,631,631,630.5,630.75,10
20140301|2014-01-08 21:00,9,630.25,631,630.25,631,10
20140301|2014-01-08 23:00,9,631,631,631,631,1
20140301|2014-01-08 23:30,9,630.5,630.75,630.5,630.75,4
20140301|2014-01-09 01:30,9,631.75,631.75,631.75,631.75,1
20140301|2014-01-09 02:00,9,631.75,631.75,631.75,631.75,1
20140301|2014-01-09 03:00,9,631.5,631.5,631.5,631.5,1
20140301|2014-01-09 03:30,9,631.75,631.75,631.75,631.75,7
20140301|2014-01-09 04:30,9,631.5,631.5,631.5,631.5,1
20140301|2014-01-09 05:00,9,631,631,631,631,2
20140301|2014-01-09 05:30,9,631,631.5,631,631.5,29
20140301|2014-01-09 06:00,9,631.5,631.5,631,631.25,37
20140301|2014-01-09 06:30,9,631.75,632.25,631.75,632.25,3
20140301|2014-01-09 07:00,9,632,632,630.25,631.5,39
20140301|2014-01-09 07:30,9,631,631.5,630.25,630.25,48
20140301|2014-01-09 08:30,9,630.75,631,625,625,638
20140301|2014-01-09 09:00,9,625,627.5,625,627,367
20140301|2014-01-09 09:30,9,626.75,627.75,626,626,289
20140301|2014-01-09 10:00,9,626.25,626.5,624.5,625,290
20140301|2014-01-09 10:30,9,624.5,625.75,624.5,625,541
20140301|2014-01-09 11:00,9,625,627.75,625,626.5,730
20140301|2014-01-09 11:30,9,626.25,628.75,625.5,628.75,405
20140301|2014-01-09 12:00,9,628.25,630,626.5,629.75,261
20140301|2014-01-09 12:30,9,629,630,628.5,628.75,232
20140301|2014-01-09 13:00,9,628.75,631.25,628.25,631,1187
20140301|2014-01-09 19:00,10,629,631.5,629,631,291
20140301|2014-01-09 19:30,10,631,632.75,631,632,58
20140301|2014-01-09 20:00,10,632,632.5,631,631,65
20140301|2014-01-09 20:30,10,630.25,630.25,630.25,630.25,1
20140301|2014-01-09 21:00,10,630.5,631.25,630.5,630.75,77
20140301|2014-01-09 21:30,10,631,631,631,631,2
20140301|2014-01-09 22:00,10,631,631.5,631,631.25,8
20140301|2014-01-09 22:30,10,631,631.25,631,631.25,16
20140301|2014-01-09 23:00,10,631.25,631.25,631,631.25,7
20140301|2014-01-09 23:30,10,631,631,630.25,630.25,9
20140301|2014-01-10 00:30,10,630.25,630.25,630.25,630.25,5
20140301|2014-01-10 01:30,10,632,632.5,632,632.5,7
20140301|2014-01-10 02:30,10,630.5,630.5,630.25,630.25,5
20140301|2014-01-10 03:00,10,630.25,631.25,630.25,630.25,49
20140301|2014-01-10 03:30,10,631,632,630.5,632,16
20140301|2014-01-10 04:00,10,630.75,630.75,630.5,630.5,6
20140301|2014-01-10 04:30,10,630.5,630.5,630.5,630.5,10
20140301|2014-01-10 05:00,10,630.5,630.75,630.5,630.75,8
20140301|2014-01-10 06:00,10,631,631.75,630.5,631.75,25
20140301|2014-01-10 06:30,10,631.75,631.75,631.75,631.75,3
20140301|2014-01-10 07:00,10,631.5,631.75,631.5,631.75,68
20140301|2014-01-10 07:30,10,631.75,632,631.25,631.5,21
20140301|2014-01-10 08:30,10,631,638.25,630.5,636.25,859
20140301|2014-01-10 09:00,10,636,637.75,635,637.5,390
20140301|2014-01-10 09:30,10,637.5,640,637.5,640,743
20140301|2014-01-10 10:00,10,640,640,636.75,637,433
20140301|2014-01-10 10:30,10,637,638,635,635,242
20140301|2014-01-10 11:00,10,636.75,640,620.5,626,944
20140301|2014-01-10 11:30,10,626.25,628,623.5,623.5,276
20140301|2014-01-10 12:00,10,623.5,626,622.25,623.25,257
20140301|2014-01-10 12:30,10,624,624,620,621,955
20140301|2014-01-10 13:00,10,621,622.75,620,620.25,279
20140301|2014-01-12 19:00,13,620,621.25,619.5,621,160
20140301|2014-01-12 19:30,13,621.25,623.5,621.25,623.5,11
20140301|2014-01-12 20:00,13,622.75,622.75,622.75,622.75,1
20140301|2014-01-12 21:00,13,622.75,622.75,622,622,13
20140301|2014-01-12 22:00,13,622,622,622,622,1
20140301|2014-01-12 22:30,13,621.25,621.25,620.5,620.5,11
20140301|2014-01-13 00:00,13,622.5,622.5,622.5,622.5,1
20140301|2014-01-13 00:30,13,622.5,622.5,622.5,622.5,2
20140301|2014-01-13 01:00,13,623,623,623,623,1
20140301|2014-01-13 03:30,13,623.25,623.5,623.25,623.5,5
20140301|2014-01-13 05:00,13,624.25,624.75,624.25,624.5,5
20140301|2014-01-13 05:30,13,624.5,624.5,623.75,624.5,12
20140301|2014-01-13 06:00,13,624.5,625,623,623,14
20140301|2014-01-13 06:30,13,623,623,623,623,9
20140301|2014-01-13 07:00,13,623.5,623.75,623.5,623.75,2
20140301|2014-01-13 07:30,13,623.5,623.75,623.25,623.25,5
20140301|2014-01-13 08:30,13,624,624,620.5,621,412
20140301|2014-01-13 09:00,13,621.25,622.5,621,621,118
20140301|2014-01-13 09:30,13,621.25,622.25,621,621.5,234
20140301|2014-01-13 10:00,13,621.5,621.75,621,621.75,177
20140301|2014-01-13 10:30,13,621.25,622.75,621.25,622.25,277
20140301|2014-01-13 11:00,13,622.25,622.75,620,620,234
20140301|2014-01-13 11:30,13,620.5,621.25,620,620.25,253
20140301|2014-01-13 12:00,13,620.25,620.25,618.5,618.75,181
20140301|2014-01-13 12:30,13,619,620,617.5,618,338
20140301|2014-01-13 13:00,13,618,619,616.5,616.75,203
20140301|2014-01-13 19:00,14,616,616.5,615.75,615.75,22
20140301|2014-01-13 19:30,14,615.75,615.75,615.5,615.75,29
20140301|2014-01-13 20:00,14,615.75,615.75,615.75,615.75,1
20140301|2014-01-13 22:00,14,616,616,616,616,2
20140301|2014-01-14 00:30,14,615.75,616,615.75,616,6
20140301|2014-01-14 02:00,14,616.25,616.25,616.25,616.25,3
20140301|2014-01-14 02:30,14,616.75,616.75,616.75,616.75,1
20140301|2014-01-14 04:00,14,616,617,616,617,7
20140301|2014-01-14 05:00,14,617.25,617.25,617.25,617.25,2
20140301|2014-01-14 05:30,14,616.75,616.75,616.25,616.25,9
20140301|2014-01-14 06:00,14,616.25,616.5,616.25,616.5,6
20140301|2014-01-14 07:00,14,615.75,616.25,615.5,616,25
20140301|2014-01-14 08:30,14,616.25,617.5,616,616.75,284
20140301|2014-01-14 09:00,14,617,617.25,615.5,616,150
20140301|2014-01-14 09:30,14,616.25,617.25,615,616,178
20140301|2014-01-14 10:00,14,616,616.75,615.5,615.75,114
20140301|2014-01-14 10:30,14,616,617,615.5,617,176
20140301|2014-01-14 11:00,14,617.25,617.5,616.75,617.25,114
20140301|2014-01-14 11:30,14,617.25,621.25,617.25,621.25,340
20140301|2014-01-14 12:00,14,621.5,621.5,619.25,619.5,302
20140301|2014-01-14 12:30,14,619.25,621.5,619.25,620.5,243
20140301|2014-01-14 13:00,14,620.75,621.75,619,620.5,368
20140301|2014-01-14 19:00,15,620,620.25,620,620.25,53
20140301|2014-01-14 19:30,15,620.25,620.25,620.25,620.25,1
20140301|2014-01-14 20:00,15,620.25,620.25,620.25,620.25,2
20140301|2014-01-14 21:00,15,620.5,620.5,620.5,620.5,1
20140301|2014-01-14 21:30,15,620.5,620.75,619.75,619.75,27
20140301|2014-01-14 22:00,15,619.75,620,619.75,620,2
20140301|2014-01-14 23:00,15,620.5,620.5,620.5,620.5,1
20140301|2014-01-15 00:00,15,620.5,620.5,620.5,620.5,1
20140301|2014-01-15 01:30,15,620,620,620,620,3
20140301|2014-01-15 02:00,15,620,620,619.75,619.75,18
20140301|2014-01-15 02:30,15,619.75,619.75,619.25,619.25,2
20140301|2014-01-15 03:00,15,620,620.25,620,620.25,2
20140301|2014-01-15 04:00,15,620.25,620.25,620.25,620.25,4
20140301|2014-01-15 04:30,15,620.75,620.75,620.75,620.75,1
20140301|2014-01-15 05:00,15,620.75,620.75,620.75,620.75,5
20140301|2014-01-15 05:30,15,620.75,621,620.75,621,2
20140301|2014-01-15 06:00,15,620.25,621,620,620,48
20140301|2014-01-15 06:30,15,620.5,621,620.5,620.75,5
20140301|2014-01-15 07:00,15,621,621,621,621,10
20140301|2014-01-15 07:30,15,620,620.5,620,620,3
20140301|2014-01-15 08:30,15,620.25,621,618.5,620.5,490
20140301|2014-01-15 09:00,15,620.5,622.25,619.5,620,281
20140301|2014-01-15 09:30,15,620.25,622,620.25,620.75,141
20140301|2014-01-15 10:00,15,621.5,621.5,620.25,620.5,170
20140301|2014-01-15 10:30,15,620.25,621.25,618.75,620,304
20140301|2014-01-15 11:00,15,620,620,618.25,619,308
20140301|2014-01-15 11:30,15,618,618.75,617.5,617.5,354
20140301|2014-01-15 12:00,15,617.5,617.5,617,617,120
20140301|2014-01-15 12:30,15,617,617.25,616.25,617,387
20140301|2014-01-15 13:00,15,616.75,616.75,612.75,612.75,286
20140301|2014-01-15 19:00,16,612.75,613.75,612.75,613.5,19
20140301|2014-01-15 19:30,16,613.25,613.25,613.25,613.25,2
20140301|2014-01-15 20:30,16,613.25,614,613.25,614,4
20140301|2014-01-15 21:00,16,613.25,613.5,613.25,613.5,3
20140301|2014-01-15 21:30,16,613.5,613.5,613.25,613.25,4
20140301|2014-01-16 00:00,16,614,614,614,614,20
20140301|2014-01-16 01:00,16,614,614.25,614,614.25,45
20140301|2014-01-16 01:30,16,614.25,614.25,614,614,5
20140301|2014-01-16 02:30,16,614,614,614,614,1
20140301|2014-01-16 03:30,16,614.5,614.5,614.5,614.5,2
20140301|2014-01-16 04:00,16,614,614,613.25,613.25,21
20140301|2014-01-16 04:30,16,614.25,614.25,614.25,614.25,1
20140301|2014-01-16 05:00,16,614,614.25,614,614.25,17
20140301|2014-01-16 05:30,16,614.25,614.25,614,614,22
20140301|2014-01-16 06:00,16,614,614,614,614,5
20140301|2014-01-16 06:30,16,613.75,614,613.75,613.75,17
20140301|2014-01-16 07:00,16,613.75,615,613.75,615,48
20140301|2014-01-16 07:30,16,615,615.5,615,615,18
20140301|2014-01-16 08:30,16,615,617.5,614.25,615.75,251
20140301|2014-01-16 09:00,16,615.75,617.25,615,616.75,274
20140301|2014-01-16 09:30,16,617,619,616.75,619,670
20140301|2014-01-16 10:00,16,619.25,621.75,619,620,705
20140301|2014-01-16 10:30,16,620.5,621,619.5,620.5,177
20140301|2014-01-16 11:00,16,620.5,621.25,618.5,620,117
20140301|2014-01-16 11:30,16,619.5,621.75,618.75,621.75,232
20140301|2014-01-16 12:00,16,621.75,624.25,621.75,624,178
20140301|2014-01-16 12:30,16,624,624.5,623.25,623.75,159
20140301|2014-01-16 13:00,16,624,625,622.5,623,507
20140301|2014-01-16 19:00,17,622.25,622.5,622,622,30
20140301|2014-01-16 19:30,17,622,622.25,622,622.25,8
20140301|2014-01-16 20:00,17,622,622,622,622,14
20140301|2014-01-16 21:00,17,622.5,623.75,622.5,623.75,3
20140301|2014-01-16 21:30,17,622,622,622,622,3
20140301|2014-01-16 22:00,17,623.75,623.75,623.5,623.75,37
20140301|2014-01-16 22:30,17,623.75,623.75,623,623,35
20140301|2014-01-16 23:00,17,623.25,623.5,623.25,623.5,5
20140301|2014-01-17 00:30,17,623.75,623.75,623.75,623.75,3
20140301|2014-01-17 01:00,17,623.75,623.75,623.75,623.75,1
20140301|2014-01-17 01:30,17,623.5,623.5,623.5,623.5,2
20140301|2014-01-17 02:00,17,623.75,623.75,623.5,623.5,4
20140301|2014-01-17 03:30,17,623.25,623.25,623.25,623.25,4
20140301|2014-01-17 04:00,17,624,624,623.5,623.75,22
20140301|2014-01-17 04:30,17,623.25,623.5,623,623.5,4
20140301|2014-01-17 05:30,17,622.75,623,622.5,623,3
20140301|2014-01-17 06:00,17,623.5,623.75,622.75,623,14
20140301|2014-01-17 06:30,17,622.75,623.5,622.75,623.5,18
20140301|2014-01-17 07:00,17,623.5,623.75,623,623.25,46
20140301|2014-01-17 07:30,17,623.25,623.5,623,623,25
20140301|2014-01-17 08:30,17,623,623.75,619.75,620,468
20140301|2014-01-17 09:00,17,619.75,621,619.75,620,143
20140301|2014-01-17 09:30,17,620.25,620.25,619.25,619.75,291
20140301|2014-01-17 10:00,17,619.75,621,619.25,619.75,290
20140301|2014-01-17 10:30,17,619.75,620.25,619.25,620,311
20140301|2014-01-17 11:00,17,620.25,621,619,619,276
20140301|2014-01-17 11:30,17,619,621.25,618.75,620.75,101
20140301|2014-01-17 12:00,17,620,621,620,620.5,122
20140301|2014-01-17 12:30,17,620.25,620.25,619,619.25,258
20140301|2014-01-17 13:00,17,619,619.5,617.25,618.5,288
20140301|2014-01-20 19:00,21,617.75,618,616.25,618,123
20140301|2014-01-20 19:30,21,618,618,618,618,9
20140301|2014-01-20 20:00,21,618,618,617.75,618,7
20140301|2014-01-20 20:30,21,618,618,618,618,9
20140301|2014-01-20 22:00,21,618.75,618.75,618.75,618.75,1
20140301|2014-01-20 23:30,21,619.25,619.25,619.25,619.25,5
20140301|2014-01-21 03:30,21,618.75,618.75,618.75,618.75,2
20140301|2014-01-21 04:30,21,618.75,618.75,618.75,618.75,3
20140301|2014-01-21 05:30,21,619,620,619,620,2
20140301|2014-01-21 06:00,21,619,619.5,618.75,619.5,6
20140301|2014-01-21 06:30,21,619.75,619.75,619.75,619.75,3
20140301|2014-01-21 07:00,21,619.75,619.75,619.25,619.25,3
20140301|2014-01-21 07:30,21,619,619,618.5,619,3
20140301|2014-01-21 08:30,21,618.75,619,617.5,618.75,449
20140301|2014-01-21 09:00,21,618.75,619,618.5,618.75,96
20140301|2014-01-21 09:30,21,618.75,620,617.5,619.75,285
20140301|2014-01-21 10:00,21,619.75,620,617.5,617.5,262
20140301|2014-01-21 10:30,21,618,619.25,617.25,618.75,124
20140301|2014-01-21 11:00,21,619,619.25,618,618,134
20140301|2014-01-21 11:30,21,618,618.25,617.5,618,46
20140301|2014-01-21 12:00,21,618.25,618.25,617.25,617.5,133
20140301|2014-01-21 12:30,21,617.25,617.5,616.25,617.25,153
20140301|2014-01-21 13:00,21,616.5,617,612.25,617,415
20140301|2014-01-21 19:00,22,614,616.5,614,616.5,71
20140301|2014-01-21 19:30,22,615.75,615.75,615.5,615.5,6
20140301|2014-01-21 20:00,22,616.75,617,616.75,617,15
20140301|2014-01-21 20:30,22,618,619,618,619,12
20140301|2014-01-21 21:00,22,617.75,617.75,617.75,617.75,3
20140301|2014-01-21 21:30,22,618.75,618.75,618.75,618.75,5
20140301|2014-01-21 22:00,22,618.75,618.75,618.5,618.5,4
20140301|2014-01-21 23:00,22,618.5,618.5,618.5,618.5,6
20140301|2014-01-21 23:30,22,618.25,618.25,618.25,618.25,1
20140301|2014-01-22 00:00,22,618.75,619,618.75,619,13
20140301|2014-01-22 01:00,22,619,619.75,618.25,618.25,26
20140301|2014-01-22 01:30,22,618.75,618.75,618.75,618.75,7
20140301|2014-01-22 02:00,22,619,619.25,619,619.25,4
20140301|2014-01-22 02:30,22,619.75,619.75,619.25,619.25,55
20140301|2014-01-22 03:00,22,619.75,619.75,619.75,619.75,8
20140301|2014-01-22 03:30,22,619.75,620,618.75,620,20
20140301|2014-01-22 04:30,22,619.5,619.75,619.5,619.75,82
20140301|2014-01-22 05:00,22,619.5,619.5,619,619,17
20140301|2014-01-22 05:30,22,619.75,619.75,619.75,619.75,2
20140301|2014-01-22 06:00,22,619,619.25,619,619.25,6
20140301|2014-01-22 06:30,22,619,619,617.5,618,14
20140301|2014-01-22 07:00,22,618,618,617.5,617.75,6
20140301|2014-01-22 07:30,22,617.75,618,616.25,616.25,19
20140301|2014-01-22 08:30,22,616.75,619.75,616.75,618.5,535
20140301|2014-01-22 09:00,22,617.75,618.25,616.75,617,510
20140301|2014-01-22 09:30,22,616.5,618,615.75,616.75,510
20140301|2014-01-22 10:00,22,617,617.5,616,617,114
20140301|2014-01-22 10:30,22,617,618,617,617.5,123
20140301|2014-01-22 11:00,22,617.5,619.25,617.5,617.75,131
20140301|2014-01-22 11:30,22,617.75,618,617,617,84
20140301|2014-01-22 12:00,22,617.5,618.25,617.25,618,43
20140301|2014-01-22 12:30,22,618,618.5,616.75,616.75,59
20140301|2014-01-22 13:00,22,616.5,617.75,616.25,616.25,212
20140301|2014-01-22 19:00,23,616.75,617,616.25,617,43
20140301|2014-01-22 19:30,23,617,617,617,617,8
20140301|2014-01-22 20:00,23,617,617,617,617,2
20140301|2014-01-22 20:30,23,617,617,617,617,8
20140301|2014-01-22 22:30,23,617,617.25,617,617.25,3
20140301|2014-01-22 23:00,23,617.5,617.5,617.5,617.5,2
20140301|2014-01-22 23:30,23,617.5,618,617.5,618,8
20140301|2014-01-23 00:00,23,618,618,617.75,618,13
20140301|2014-01-23 00:30,23,618,619,618,619,11
20140301|2014-01-23 01:00,23,619,619.25,619,619.25,5
20140301|2014-01-23 01:30,23,619.5,620,619,620,39
20140301|2014-01-23 02:00,23,620,620,620,620,11
20140301|2014-01-23 02:30,23,620,620,620,620,1
20140301|2014-01-23 03:00,23,620,620.5,620,620,8
20140301|2014-01-23 03:30,23,620,620.5,620,620.5,2
20140301|2014-01-23 04:00,23,621.25,621.25,621.25,621.25,1
20140301|2014-01-23 04:30,23,621.5,621.5,621.5,621.5,1
20140301|2014-01-23 05:30,23,621.75,621.75,621.75,621.75,1
20140301|2014-01-23 06:00,23,621.5,624,621.5,624,64
20140301|2014-01-23 06:30,23,623.5,625.5,623.5,624.25,49
20140301|2014-01-23 07:00,23,625.5,626.5,624.25,626,22
20140301|2014-01-23 07:30,23,626.75,627,626.5,626.5,35
20140301|2014-01-23 08:30,23,630,631,626.5,627,307
20140301|2014-01-23 09:00,23,627,628,626.75,627.5,61
20140301|2014-01-23 09:30,23,627.75,629.5,626.5,626.75,273
20140301|2014-01-23 10:00,23,626.75,627,626,626.25,195
20140301|2014-01-23 10:30,23,626.5,626.5,622.25,622.75,232
20140301|2014-01-23 11:00,23,623,623.25,620.75,621,342
20140301|2014-01-23 11:30,23,620.75,620.75,620,620.5,152
20140301|2014-01-23 12:00,23,620.5,621.5,619.75,620,157
20140301|2014-01-23 12:30,23,620.5,621.5,619,619.25,323
20140301|2014-01-23 13:00,23,619.5,619.5,616.5,618.25,326
20140301|2014-01-23 19:00,24,617,618,617,618,66
20140301|2014-01-23 19:30,24,617.75,619,617.75,618.5,11
20140301|2014-01-23 20:30,24,618.25,618.25,618.25,618.25,2
20140301|2014-01-23 21:00,24,618.5,618.5,618.5,618.5,1
20140301|2014-01-23 21:30,24,619,619,618.75,618.75,5
20140301|2014-01-23 22:30,24,618.5,618.5,618.5,618.5,3
20140301|2014-01-24 01:00,24,620,620,620,620,5
20140301|2014-01-24 02:30,24,619.75,619.75,618.5,618.5,5
20140301|2014-01-24 03:00,24,618.5,618.5,618.5,618.5,5
20140301|2014-01-24 05:30,24,617.25,617.25,616.5,616.5,34
20140301|2014-01-24 06:00,24,616.5,616.5,614.25,614.25,194
20140301|2014-01-24 06:30,24,614.25,614.25,614.25,614.25,1
20140301|2014-01-24 07:00,24,614.25,614.5,613.5,613.5,60
20140301|2014-01-24 07:30,24,614,614,614,614,11
20140301|2014-01-24 08:30,24,615,615.75,612.25,613.25,208
20140301|2014-01-24 09:00,24,613.75,615.75,612.75,614.5,133
20140301|2014-01-24 09:30,24,614.5,614.75,612.75,614.5,322
20140301|2014-01-24 10:00,24,613.25,616.25,613.25,615.75,114
20140301|2014-01-24 10:30,24,615.5,615.5,614.25,614.75,148
20140301|2014-01-24 11:00,24,614.75,614.75,613.75,613.75,137
20140301|2014-01-24 11:30,24,614,614.5,613.5,613.5,119
20140301|2014-01-24 12:00,24,614.25,614.5,613.5,613.75,44
20140301|2014-01-24 12:30,24,614.25,614.5,612.5,612.75,105
20140301|2014-01-24 13:00,24,612.75,614.5,612,612.75,417
20140301|2014-01-26 19:00,27,613,614,612.5,612.5,37
20140301|2014-01-26 19:30,27,612.5,612.5,612.5,612.5,12
20140301|2014-01-26 20:00,27,612.5,612.5,612.5,612.5,1
20140301|2014-01-26 20:30,27,612.5,612.5,612.5,612.5,1
20140301|2014-01-26 22:00,27,613,613,612.75,612.75,2
20140301|2014-01-26 23:00,27,613,613,613,613,2
20140301|2014-01-27 01:00,27,613,613.5,613,613.5,29
20140301|2014-01-27 01:30,27,613.5,613.5,613.5,613.5,2
20140301|2014-01-27 02:30,27,612.75,613,612.75,613,3
20140301|2014-01-27 03:00,27,613,613,613,613,1
20140301|2014-01-27 03:30,27,613,613.25,612.75,612.75,39
20140301|2014-01-27 04:00,27,613,613.5,612.25,613.5,73
20140301|2014-01-27 05:00,27,613.5,613.5,613.5,613.5,2
20140301|2014-01-27 05:30,27,613.5,613.5,613.5,613.5,3
20140301|2014-01-27 06:00,27,613.5,613.5,613.5,613.5,18
20140301|2014-01-27 06:30,27,614,614,613.5,613.5,132
20140301|2014-01-27 07:30,27,613.75,614.5,613.5,614,19
20140301|2014-01-27 08:30,27,613,616.5,613,614.75,318
20140301|2014-01-27 09:00,27,614.5,614.75,612.75,614.25,437
20140301|2014-01-27 09:30,27,614.5,615.5,607,608,663
20140301|2014-01-27 10:00,27,608,609.5,608,609,91
20140301|2014-01-27 10:30,27,608.5,608.75,606.5,607,161
20140301|2014-01-27 11:00,27,607,607.75,606.5,607.75,42
20140301|2014-01-27 11:30,27,607.75,609,607.75,608,82
20140301|2014-01-27 12:00,27,608.75,608.75,608,608,67
20140301|2014-01-27 12:30,27,607.75,609,607,608.5,134
20140301|2014-01-27 13:00,27,608.5,608.5,606,606.25,134
20140301|2014-01-27 19:00,28,606,606.5,606,606.5,33
20140301|2014-01-27 19:30,28,606.5,606.5,606.5,606.5,5
20140301|2014-01-27 20:00,28,606.5,606.5,606.5,606.5,2
20140301|2014-01-27 20:30,28,606.5,606.5,606.5,606.5,4
20140301|2014-01-27 21:00,28,606.5,606.5,606.5,606.5,1
20140301|2014-01-27 21:30,28,606.5,606.75,606.5,606.5,10
20140301|2014-01-27 22:00,28,606.5,606.5,606.5,606.5,36
20140301|2014-01-27 22:30,28,606.5,606.5,606.5,606.5,4
20140301|2014-01-28 01:00,28,606.5,606.5,606.5,606.5,1
20140301|2014-01-28 01:30,28,607,607,607,607,4
20140301|2014-01-28 02:30,28,607.25,607.25,607.25,607.25,1
20140301|2014-01-28 03:00,28,608,609.25,608,609.25,17
20140301|2014-01-28 03:30,28,609.75,609.75,609.75,609.75,3
20140301|2014-01-28 04:00,28,607.75,607.75,607.25,607.5,11
20140301|2014-01-28 05:00,28,606.75,607,606.75,607,2
20140301|2014-01-28 07:30,28,607.5,607.5,607.25,607.25,3
20140301|2014-01-28 08:30,28,607,607.5,606.25,606.75,135
20140301|2014-01-28 09:00,28,607,607.5,605.25,606,66
20140301|2014-01-28 09:30,28,606.25,607.25,606,606.5,118
20140301|2014-01-28 10:00,28,607,607,604.75,604.75,85
20140301|2014-01-28 10:30,28,604.5,605.75,604.25,605.5,93
20140301|2014-01-28 11:00,28,605.5,606.25,605.25,606,23
20140301|2014-01-28 11:30,28,606,606,604.5,604.75,110
20140301|2014-01-28 12:00,28,604.75,606,604.5,605.25,73
20140301|2014-01-28 12:30,28,605.25,605.75,604.5,605,93
20140301|2014-01-28 13:00,28,605,607,604,604,232
20140301|2014-01-28 19:00,29,604,605,604,604,10
20140301|2014-01-28 20:00,29,604,604,604,604,4
20140301|2014-01-28 20:30,29,605,605,605,605,20
20140301|2014-01-28 21:00,29,605,605,605,605,2
20140301|2014-01-28 21:30,29,605,605,605,605,2
20140301|2014-01-29 01:00,29,604.5,604.5,604.5,604.5,3
20140301|2014-01-29 01:30,29,604.75,605,604.75,605,3
20140301|2014-01-29 02:00,29,605,605.5,605,605.5,12
20140301|2014-01-29 02:30,29,604,604,604,604,5
20140301|2014-01-29 04:00,29,604,604,604,604,3
20140301|2014-01-29 05:00,29,603.5,603.5,603.5,603.5,6
20140301|2014-01-29 05:30,29,602.75,603,602.5,602.5,4
20140301|2014-01-29 06:00,29,602.5,602.5,602.5,602.5,3
20140301|2014-01-29 06:30,29,602.75,602.75,602.75,602.75,4
20140301|2014-01-29 07:00,29,602.75,602.75,602.75,602.75,1
20140301|2014-01-29 07:30,29,602.75,603,602.75,602.75,40
20140301|2014-01-29 08:30,29,603.25,604,600.25,601,148
20140301|2014-01-29 09:00,29,601.25,601.25,597.25,599.25,343
20140301|2014-01-29 09:30,29,598.75,599.5,596.75,598,272
20140301|2014-01-29 10:00,29,598,599,597,598.25,144
20140301|2014-01-29 10:30,29,598.25,599.25,597.75,599,125
20140301|2014-01-29 11:00,29,598,600,597.75,599.75,275
20140301|2014-01-29 11:30,29,599.75,600,599,600,440
20140301|2014-01-29 12:00,29,599.25,600,599,599.25,240
20140301|2014-01-29 12:30,29,599.5,599.75,598.25,598.75,131
20140301|2014-01-29 13:00,29,599,599.25,597.75,598,140
20140301|2014-01-29 19:00,30,597.5,598,597.5,598,89
20140301|2014-01-29 20:30,30,598.25,598.25,598,598,2
20140301|2014-01-29 21:00,30,598,598,598,598,66
20140301|2014-01-29 21:30,30,598,598,598,598,4
20140301|2014-01-29 22:00,30,598,598,598,598,2
20140301|2014-01-29 23:30,30,598,598.25,598,598.25,30
20140301|2014-01-30 00:00,30,598.75,598.75,598.25,598.25,2
20140301|2014-01-30 00:30,30,598.25,598.5,598.25,598.5,4
20140301|2014-01-30 01:30,30,598.25,598.75,598.25,598.75,8
20140301|2014-01-30 02:00,30,599,599.5,599,599.5,8
20140301|2014-01-30 02:30,30,599,599.25,599,599,68
20140301|2014-01-30 03:00,30,599,599,598.75,598.75,84
20140301|2014-01-30 03:30,30,598.75,598.75,598.75,598.75,1
20140301|2014-01-30 04:00,30,599.75,599.75,599.75,599.75,1
20140301|2014-01-30 04:30,30,600,600,600,600,13
20140301|2014-01-30 05:00,30,600,600,600,600,2
20140301|2014-01-30 06:00,30,600,600,600,600,1
20140301|2014-01-30 06:30,30,600,600,600,600,2
20140301|2014-01-30 07:00,30,600,600,600,600,1
20140301|2014-01-30 07:30,30,600,600,600,600,12
20140301|2014-01-30 08:30,30,599.5,600.25,596.5,596.5,102
20140301|2014-01-30 09:00,30,596.75,597.25,595.25,596.25,35
20140301|2014-01-30 09:30,30,596.5,598,596.25,596.25,153
20140301|2014-01-30 10:00,30,596.75,597,596,596.75,103
20140301|2014-01-30 10:30,30,596.5,599.5,596.5,598.75,379
20140301|2014-01-30 11:00,30,599.25,600,598.25,599,306
20140301|2014-01-30 11:30,30,599.5,600,599,599,173
20140301|2014-01-30 12:00,30,600,600,599,599.5,66
20140301|2014-01-30 12:30,30,599,599,597,598.25,399
20140301|2014-01-30 13:00,30,597.75,599.25,596.75,599.25,200
20140301|2014-01-30 19:00,31,597,597.25,597,597.25,44
20140301|2014-01-30 19:30,31,597.25,597.25,597.25,597.25,22
20140301|2014-01-30 20:00,31,597.5,597.5,597.5,597.5,1
20140301|2014-01-30 20:30,31,597.25,598,597.25,598,8
20140301|2014-01-30 21:00,31,598,598.75,598,598.75,4
20140301|2014-01-30 22:00,31,597.25,597.25,597.25,597.25,2
20140301|2014-01-31 02:00,31,597.25,597.25,597.25,597.25,1
20140301|2014-01-31 02:30,31,597.25,597.25,597.25,597.25,1
20140301|2014-01-31 04:00,31,597.5,597.5,597.25,597.25,4
20140301|2014-01-31 04:30,31,597.5,597.5,597.5,597.5,1
20140301|2014-01-31 05:00,31,598.25,599,598.25,599,10
20140301|2014-01-31 06:00,31,598.75,598.75,598.75,598.75,1
20140301|2014-01-31 06:30,31,598.5,598.5,598.5,598.5,1
20140301|2014-01-31 07:00,31,597.25,597.25,597.25,597.25,1
20140301|2014-01-31 08:30,31,597.5,598,596.75,597,426
20140301|2014-01-31 09:00,31,597,599,597,598.25,345
20140301|2014-01-31 09:30,31,598.5,601.75,598.25,601.5,367
20140301|2014-01-31 10:00,31,600.75,602.25,600.25,600.75,238
20140301|2014-01-31 10:30,31,600.75,601.25,598.75,599.75,93
20140301|2014-01-31 11:00,31,599.75,600.5,598.75,599.75,352
20140301|2014-01-31 11:30,31,599.5,601.25,598.5,601.25,101
20140301|2014-01-31 12:00,31,602,603.25,601.75,601.75,80
20140301|2014-01-31 12:30,31,601.5,601.75,600.25,601.25,192
20140301|2014-01-31 13:00,31,601.5,605,601,605,817
20140301|2014-02-02 19:00,3,602,602,599.75,602,22
20140301|2014-02-02 20:30,3,602.25,602.25,602.25,602.25,3
20140301|2014-02-02 21:00,3,602.25,602.25,602.25,602.25,10
20140301|2014-02-02 21:30,3,602.25,602.25,602.25,602.25,2
20140301|2014-02-02 23:00,3,602.25,602.25,602.25,602.25,20
20140301|2014-02-02 23:30,3,604,604,604,604,5
20140301|2014-02-03 00:00,3,604,604,604,604,1
20140301|2014-02-03 00:30,3,604,604,604,604,1
20140301|2014-02-03 03:00,3,604,604,604,604,5
20140301|2014-02-03 03:30,3,603.25,604,603.25,604,10
20140301|2014-02-03 06:00,3,603.5,603.5,603.5,603.5,8
20140301|2014-02-03 07:00,3,603.75,604,603,603,98
20140301|2014-02-03 08:30,3,602.5,607.5,602.5,607,568
20140301|2014-02-03 09:00,3,607,610,606.25,609.75,376
20140301|2014-02-03 09:30,3,609.75,612,609.75,610.75,586
20140301|2014-02-03 10:00,3,610.5,610.5,608.25,609.75,205
20140301|2014-02-03 10:30,3,609.75,610.25,607,607.25,283
20140301|2014-02-03 11:00,3,607.25,609,606,608,430
20140301|2014-02-03 11:30,3,608,609,608,609,41
20140301|2014-02-03 12:00,3,608.5,608.75,608,608.5,23
20140301|2014-02-03 12:30,3,608.5,609,608.25,609,34
20140301|2014-02-03 13:00,3,609,611.5,608.5,608.5,336
20140301|2014-02-03 19:00,4,609.25,610,609.25,609.25,61
20140301|2014-02-03 19:30,4,610.25,610.25,610.25,610.25,3
20140301|2014-02-03 21:00,4,609.75,609.75,609.75,609.75,7
20140301|2014-02-03 21:30,4,610.25,610.5,610.25,610.5,15
20140301|2014-02-04 00:30,4,610.5,610.5,610.5,610.5,1
20140301|2014-02-04 01:00,4,610.5,610.5,610.5,610.5,1
20140301|2014-02-04 01:30,4,610.5,610.5,610.5,610.5,2
20140301|2014-02-04 02:00,4,610.5,610.5,609.75,609.75,6
20140301|2014-02-04 06:30,4,609.75,610.5,609.75,610.5,8
20140301|2014-02-04 07:00,4,610.5,610.5,609.5,609.5,81
20140301|2014-02-04 07:30,4,610.5,610.5,610.5,610.5,8
20140301|2014-02-04 08:30,4,609.75,615.5,609.75,615,495
20140301|2014-02-04 09:00,4,615.25,617,614.75,616.25,367
20140301|2014-02-04 09:30,4,616.25,620,616.25,620,348
20140301|2014-02-04 10:00,4,620,623.25,619.25,622.5,175
20140301|2014-02-04 10:30,4,623,625,622,623.75,242
20140301|2014-02-04 11:00,4,623.75,623.75,621.5,621.75,241
20140301|2014-02-04 11:30,4,622,622.25,619,619.5,405
20140301|2014-02-04 12:00,4,618.75,619.75,618,618,202
20140301|2014-02-04 12:30,4,617.75,619.75,617.5,619.75,319
20140301|2014-02-04 13:00,4,619.25,624.25,619.25,620.5,324
20140301|2014-02-04 19:00,5,620,621,620,620.25,67
20140301|2014-02-04 19:30,5,620.5,620.5,620.5,620.5,6
20140301|2014-02-04 20:00,5,621,621.75,621,621.75,6
20140301|2014-02-04 20:30,5,621.25,621.25,621.25,621.25,2
20140301|2014-02-04 21:00,5,620.5,620.5,620.25,620.25,8
20140301|2014-02-04 22:30,5,621.25,621.25,621.25,621.25,1
20140301|2014-02-04 23:00,5,621.25,621.25,621.25,621.25,11
20140301|2014-02-05 01:00,5,620.25,621.25,620.25,621.25,11
20140301|2014-02-05 01:30,5,621.25,622,620.25,622,13
20140301|2014-02-05 02:30,5,622.75,622.75,622.25,622.25,3
20140301|2014-02-05 03:00,5,622.75,622.75,622.75,622.75,25
20140301|2014-02-05 03:30,5,622.75,623,622.25,622.25,11
20140301|2014-02-05 04:00,5,622,622,622,622,1
20140301|2014-02-05 04:30,5,621,621.25,621,621.25,3
20140301|2014-02-05 05:00,5,620.75,621,620.75,621,3
20140301|2014-02-05 05:30,5,621,621,621,621,2
20140301|2014-02-05 06:00,5,621.5,621.5,621.5,621.5,1
20140301|2014-02-05 06:30,5,621.25,622,621.25,621.25,9
20140301|2014-02-05 07:00,5,621,621.5,620.75,621,9
20140301|2014-02-05 07:30,5,621.75,621.75,621.75,621.75,2
20140301|2014-02-05 08:30,5,621.25,621.75,619.5,620.5,528
20140301|2014-02-05 09:00,5,620.5,620.75,619.5,619.5,171
20140301|2014-02-05 09:30,5,620,624.75,620,624.5,187
20140301|2014-02-05 10:00,5,624,629.5,622.5,622.5,181
20140301|2014-02-05 10:30,5,623,625.25,623,624.75,161
20140301|2014-02-05 11:00,5,624.5,629,623.25,629,382
20140301|2014-02-05 11:30,5,628.75,630,628.75,629,308
20140301|2014-02-05 12:00,5,629.25,630.25,625.25,627.25,293
20140301|2014-02-05 12:30,5,627.5,629,626,628.5,348
20140301|2014-02-05 13:00,5,627.25,630.5,627.25,628,513
20140301|2014-02-05 19:00,6,627.25,630.5,627.25,629.5,310
20140301|2014-02-05 19:30,6,629.5,629.5,628.5,629.25,10
20140301|2014-02-05 21:00,6,629.25,629.5,629.25,629.5,10
20140301|2014-02-05 22:00,6,630,630,630,630,5
20140301|2014-02-05 23:00,6,630,630,630,630,5
20140301|2014-02-06 01:00,6,630,630,630,630,1
20140301|2014-02-06 01:30,6,631,635,631,635,84
20140301|2014-02-06 03:00,6,632,632,631.25,631.25,7
20140301|2014-02-06 03:30,6,632,632,632,632,1
20140301|2014-02-06 05:30,6,633.75,634,633.75,634,7
20140301|2014-02-06 06:00,6,634,635,634,634.25,24
20140301|2014-02-06 06:30,6,634.25,634.5,634,634.25,10
20140301|2014-02-06 07:00,6,634,634.25,634,634,12
20140301|2014-02-06 07:30,6,634,638.5,634,637,131
20140301|2014-02-06 08:30,6,637,641,636.25,637.5,1493
20140301|2014-02-06 09:00,6,637.75,640.75,635.75,639,1059
20140301|2014-02-06 09:30,6,639,640.5,638.25,638.25,472
20140301|2014-02-06 10:00,6,638.5,640.25,637.5,639.25,972
20140301|2014-02-06 10:30,6,639.25,640.75,638.5,639,1126
20140301|2014-02-06 11:00,6,638.75,640,637.75,638.75,282
20140301|2014-02-06 11:30,6,639,641.5,637.75,640.25,815
20140301|2014-02-06 12:00,6,640.5,644,640,642.5,1522
20140301|2014-02-06 12:30,6,642.25,642.25,640,640.25,560
20140301|2014-02-06 13:00,6,640.25,642,637,638,556
20140301|2014-02-06 19:00,7,637.75,638.5,637.75,637.75,225
20140301|2014-02-06 19:30,7,637.75,637.75,637.25,637.5,63
20140301|2014-02-06 20:00,7,636.75,636.75,636.75,636.75,2
20140301|2014-02-06 20:30,7,638.25,638.5,638.25,638.25,16
20140301|2014-02-06 21:00,7,638.5,638.5,638.5,638.5,16
20140301|2014-02-06 21:30,7,638.5,638.5,638.5,638.5,2
20140301|2014-02-06 22:00,7,638.25,638.5,638.25,638.25,7
20140301|2014-02-06 23:00,7,638.25,638.25,638.25,638.25,2
20140301|2014-02-07 01:30,7,637.25,637.25,637.25,637.25,1
20140301|2014-02-07 02:00,7,637.75,637.75,637.75,637.75,1
20140301|2014-02-07 03:30,7,639,639,639,639,5
20140301|2014-02-07 06:30,7,639.25,639.25,638.75,638.75,7
20140301|2014-02-07 07:00,7,639.25,639.25,639.25,639.25,1
20140301|2014-02-07 07:30,7,639.75,640.5,639.75,640.25,61
20140301|2014-02-07 08:30,7,639.25,641,636.5,637.5,251
20140301|2014-02-07 09:00,7,637.5,638,636.5,637.75,524
20140301|2014-02-07 09:30,7,637.75,641.25,637.75,641,176
20140301|2014-02-07 10:00,7,641.25,642.5,640.5,640.75,465
20140301|2014-02-07 10:30,7,641.25,641.75,639.5,640.75,268
20140301|2014-02-07 11:00,7,640.5,640.5,639.25,639.75,50
20140301|2014-02-07 11:30,7,639,639.5,635.5,637.75,220
20140301|2014-02-07 12:00,7,638,638.75,633.75,636,209
20140301|2014-02-07 12:30,7,636,638.75,636,638,468
20140301|2014-02-07 13:00,7,638,640.5,638,638.25,393
20140301|2014-02-09 19:00,10,637,638.25,635.75,638,20
20140301|2014-02-09 20:00,10,636,636,635.5,635.5,2
20140301|2014-02-09 21:00,10,636,636,636,636,5
20140301|2014-02-09 21:30,10,635.75,638.25,635.75,638.25,16
20140301|2014-02-09 23:30,10,637.75,637.75,637.75,637.75,1
20140301|2014-02-10 04:00,10,638.25,638.25,638.25,638.25,1
20140301|2014-02-10 04:30,10,638.25,638.25,638.25,638.25,3
20140301|2014-02-10 05:00,10,638.25,638.25,638.25,638.25,1
20140301|2014-02-10 05:30,10,638.25,638.25,638.25,638.25,1
20140301|2014-02-10 06:00,10,638.25,638.25,638.25,638.25,3
20140301|2014-02-10 07:00,10,639,639,638.25,638.75,30
20140301|2014-02-10 07:30,10,638.5,638.5,638.25,638.25,3
20140301|2014-02-10 08:30,10,640,644,638.75,644,342
20140301|2014-02-10 09:00,10,644,645,643,643.25,240
20140301|2014-02-10 09:30,10,643.25,647.75,643.25,647.75,248
20140301|2014-02-10 10:00,10,646.25,650,646,649.5,207
20140301|2014-02-10 10:30,10,649.75,651.5,647.25,647.25,331
20140301|2014-02-10 11:00,10,651.25,655,646.75,647.5,399
20140301|2014-02-10 11:30,10,647,649,647,648.75,289
20140301|2014-02-10 12:00,10,648.75,652.25,647.75,651.75,171
20140301|2014-02-10 12:30,10,651.75,655.5,651.75,652.75,507
20140301|2014-02-10 13:00,10,652.75,653.5,649.25,653,317
20140301|2014-02-10 19:00,11,651,653,651,652.75,18
20140301|2014-02-10 19:30,11,651.5,651.5,651.5,651.5,4
20140301|2014-02-10 20:00,11,652.5,652.5,652.5,652.5,4
20140301|2014-02-10 20:30,11,652.5,652.5,652.5,652.5,1
20140301|2014-02-10 21:00,11,651.75,652,651.75,652,6
20140301|2014-02-10 21:30,11,651.5,652.5,651.5,652.5,2
20140301|2014-02-11 00:00,11,652.25,652.5,652.25,652.5,2
20140301|2014-02-11 02:30,11,653.75,653.75,653.75,653.75,4
20140301|2014-02-11 04:30,11,654,654,654,654,1
20140301|2014-02-11 05:00,11,654,654,654,654,3
20140301|2014-02-11 05:30,11,653.75,653.75,653.75,653.75,8
20140301|2014-02-11 06:00,11,653.75,653.75,653.75,653.75,1
20140301|2014-02-11 06:30,11,654,654.75,654,654.5,43
20140301|2014-02-11 07:00,11,654.25,654.75,654.25,654.25,10
20140301|2014-02-11 07:30,11,654.75,654.75,654.75,654.75,9
20140301|2014-02-11 08:30,11,655.25,656.75,652,653.25,437
20140301|2014-02-11 09:00,11,653.25,655.25,652.75,654.5,377
20140301|2014-02-11 09:30,11,654.5,657,654.5,657,442
20140301|2014-02-11 10:00,11,657,660,656,658.75,218
20140301|2014-02-11 10:30,11,659.25,663.25,658.75,663,513
20140301|2014-02-11 11:00,11,663,663.5,660.75,661.25,463
20140301|2014-02-11 11:30,11,662.25,663.75,661.5,663.5,123
20140301|2014-02-11 12:00,11,663,663.75,661.25,662,196
20140301|2014-02-11 12:30,11,661.5,662.75,661,662.25,167
20140301|2014-02-11 13:00,11,662.5,662.5,658.5,659.5,643
20140301|2014-02-11 19:00,12,659,659.75,657,659.75,39
20140301|2014-02-11 19:30,12,660,660,660,660,23
20140301|2014-02-11 20:00,12,660,660.5,660,660,20
20140301|2014-02-11 20:30,12,660.25,660.25,660.25,660.25,7
20140301|2014-02-12 00:00,12,660.25,660.25,660.25,660.25,2
20140301|2014-02-12 00:30,12,660.25,660.75,660.25,660.75,3
20140301|2014-02-12 01:00,12,660.75,660.75,660.75,660.75,4
20140301|2014-02-12 01:30,12,659.25,659.25,659.25,659.25,1
20140301|2014-02-12 02:00,12,659.25,659.25,659.25,659.25,2
20140301|2014-02-12 03:00,12,659.25,659.25,659.25,659.25,1
20140301|2014-02-12 03:30,12,659.25,659.25,659.25,659.25,3
20140301|2014-02-12 04:00,12,659.25,659.25,659.25,659.25,47
20140301|2014-02-12 05:00,12,659.25,659.25,659.25,659.25,3
20140301|2014-02-12 05:30,12,659.25,659.25,659.25,659.25,7
20140301|2014-02-12 06:00,12,660,661,660,661,16
20140301|2014-02-12 06:30,12,661,661,661,661,3
20140301|2014-02-12 07:00,12,660.5,660.5,660.25,660.25,2
20140301|2014-02-12 07:30,12,660.5,660.5,660.5,660.5,2
20140301|2014-02-12 08:30,12,660,660,658,659.25,891
20140301|2014-02-12 09:00,12,659,659.75,656,656.5,346
20140301|2014-02-12 09:30,12,656.5,661.5,654.75,659.75,355
20140301|2014-02-12 10:00,12,660.5,661.75,659.25,660.25,149
20140301|2014-02-12 10:30,12,659.75,661,658,659.75,86
20140301|2014-02-12 11:00,12,658.75,659.25,656.25,657,168
20140301|2014-02-12 11:30,12,657.5,661.75,657.5,660.5,197
20140301|2014-02-12 12:00,12,660.75,661,658.5,658.5,73
20140301|2014-02-12 12:30,12,659.75,659.75,658.25,659,118
20140301|2014-02-12 13:00,12,659.25,659.25,654,654.75,221
20140301|2014-02-12 19:00,13,654,654,652,652,9
20140301|2014-02-12 19:30,13,653.25,653.75,653.25,653.75,2
20140301|2014-02-12 20:00,13,653.75,653.75,653.75,653.75,2
20140301|2014-02-12 20:30,13,653.75,653.75,653.75,653.75,2
20140301|2014-02-12 22:00,13,653.75,653.75,653,653,8
20140301|2014-02-12 23:30,13,653.75,653.75,653.75,653.75,5
20140301|2014-02-13 00:00,13,654.25,654.25,654.25,654.25,1
20140301|2014-02-13 04:00,13,653.75,653.75,653.75,653.75,7
20140301|2014-02-13 04:30,13,653.5,653.5,653.5,653.5,5
20140301|2014-02-13 05:00,13,653.75,655,653.75,655,4
20140301|2014-02-13 07:00,13,654.75,655,654.25,654.25,5
20140301|2014-02-13 07:30,13,655,655,655,655,1
20140301|2014-02-13 08:30,13,655.25,661,655.25,660.5,237
20140301|2014-02-13 09:00,13,660,660.25,657.5,658.5,88
20140301|2014-02-13 09:30,13,658.5,658.75,656.5,657.25,441
20140301|2014-02-13 10:00,13,656,658.5,656,658,169
20140301|2014-02-13 10:30,13,658.25,658.5,657.5,658.5,264
20140301|2014-02-13 11:00,13,658.5,659,658,658.75,119
20140301|2014-02-13 11:30,13,658.75,659.5,657.75,659.5,158
20140301|2014-02-13 12:00,13,659,659.25,657.5,658.75,59
20140301|2014-02-13 12:30,13,658.25,660.75,658.25,659.5,239
20140301|2014-02-13 13:00,13,660,663.75,658.25,661,533
20140301|2014-02-13 19:00,14,661.75,661.75,661.75,661.75,1
20140301|2014-02-13 21:00,14,663.5,663.5,663.5,663.5,1
20140301|2014-02-13 21:30,14,664,665,664,665,7
20140301|2014-02-13 22:30,14,665,665,665,665,13
20140301|2014-02-14 00:30,14,664,664,664,664,4
20140301|2014-02-14 01:00,14,664.75,664.75,664.5,664.5,20
20140301|2014-02-14 01:30,14,665,665,665,665,10
20140301|2014-02-14 03:30,14,665,665,665,665,1
20140301|2014-02-14 05:30,14,665.5,665.5,665.5,665.5,1
20140301|2014-02-14 06:30,14,665.75,665.75,665.75,665.75,9
20140301|2014-02-14 07:00,14,666,666,666,666,9
20140301|2014-02-14 08:30,14,666,666.75,663.75,664.75,116
20140301|2014-02-14 09:00,14,664.5,664.75,663,663.25,198
20140301|2014-02-14 09:30,14,663.25,663.75,662,663.25,162
20140301|2014-02-14 10:00,14,663.25,667,662.5,667,233
20140301|2014-02-14 10:30,14,667,671,666.25,670.25,254
20140301|2014-02-14 11:00,14,670.75,670.75,667,668,34
20140301|2014-02-14 11:30,14,668.5,671,668.5,669.75,260
20140301|2014-02-14 12:00,14,669.75,670,669,669.75,277
20140301|2014-02-14 12:30,14,669.5,669.5,667.5,668,277
20140301|2014-02-14 13:00,14,667.5,668.5,666,668.5,292
20140301|2014-02-17 19:00,18,666.5,667,666.5,666.5,44
20140301|2014-02-17 19:30,18,668.5,668.5,668.5,668.5,1
20140301|2014-02-17 20:00,18,668.25,668.25,668.25,668.25,5
20140301|2014-02-17 20:30,18,667.75,669,667.75,668.25,4
20140301|2014-02-17 22:00,18,670,670,670,670,1
20140301|2014-02-17 23:00,18,670,670,670,670,3
20140301|2014-02-18 03:00,18,670,670,670,670,1
20140301|2014-02-18 03:30,18,670,670,670,670,1
20140301|2014-02-18 04:00,18,670,670,670,670,1
20140301|2014-02-18 04:30,18,670,670,670,670,11
20140301|2014-02-18 05:00,18,671,671,670,670,2
20140301|2014-02-18 06:00,18,670,670,670,670,4
20140301|2014-02-18 07:00,18,670,670,670,670,14
20140301|2014-02-18 07:30,18,670.75,671,670.75,671,3
20140301|2014-02-18 08:30,18,670.5,673.25,670.5,672.75,282
20140301|2014-02-18 09:00,18,672.75,674,672,673.75,160
20140301|2014-02-18 09:30,18,674,676.5,674,676.25,183
20140301|2014-02-18 10:00,18,676.25,679.25,675.75,679.25,286
20140301|2014-02-18 10:30,18,678.5,680,678.25,679.25,297
20140301|2014-02-18 11:00,18,679,679.25,676,679,125
20140301|2014-02-18 11:30,18,679.5,681,679.25,680.25,228
20140301|2014-02-18 12:00,18,680.5,682,680.25,682,149
20140301|2014-02-18 12:30,18,682.5,683.25,681.25,681.75,341
20140301|2014-02-18 13:00,18,681.75,682.75,678,678,460
20140301|2014-02-18 19:00,19,678.5,682,678.5,682,29
20140301|2014-02-18 19:30,19,681.5,682,681.5,682,5
20140301|2014-02-18 20:30,19,681.75,681.75,681.75,681.75,2
20140301|2014-02-18 21:00,19,681.75,681.75,681.75,681.75,6
20140301|2014-02-18 21:30,19,682,682,682,682,1
20140301|2014-02-19 00:00,19,681.75,681.75,681.75,681.75,1
20140301|2014-02-19 01:30,19,681.75,681.75,681.75,681.75,21
20140301|2014-02-19 05:30,19,683.25,683.25,683,683,2
20140301|2014-02-19 06:00,19,683,683.75,682.5,682.5,10
20140301|2014-02-19 06:30,19,682,682,681.75,681.75,15
20140301|2014-02-19 07:00,19,683,683.5,683,683.5,4
20140301|2014-02-19 08:30,19,682.25,683.25,680.5,680.5,108
20140301|2014-02-19 09:00,19,680.5,680.5,675,678.75,185
20140301|2014-02-19 09:30,19,676.75,679.5,676.75,678,153
20140301|2014-02-19 10:00,19,679,681.5,678.25,679.5,150
20140301|2014-02-19 10:30,19,680.25,681,679,681,149
20140301|2014-02-19 11:00,19,681.5,683.5,680.5,681.75,192
20140301|2014-02-19 11:30,19,681,684,681,684,125
20140301|2014-02-19 12:00,19,684,684,682.75,683,149
20140301|2014-02-19 12:30,19,683,684,682.75,683.5,207
20140301|2014-02-19 13:00,19,683,684.25,682.5,682.5,183
20140301|2014-02-19 20:00,20,682.25,682.25,681.5,681.5,51
20140301|2014-02-19 21:30,20,684,684,684,684,1
20140301|2014-02-20 06:00,20,682,682,682,682,2
20140301|2014-02-20 07:00,20,682.75,682.75,682.75,682.75,1
20140301|2014-02-20 07:30,20,682,682,682,682,1
20140301|2014-02-20 08:30,20,682.75,684,679.5,681.5,85
20140301|2014-02-20 09:00,20,682,683.75,681,682,272
20140301|2014-02-20 09:30,20,682,684,682,683.5,55
20140301|2014-02-20 10:00,20,683.25,684.75,683.25,684.75,61
20140301|2014-02-20 10:30,20,684,685.75,684,684.25,195
20140301|2014-02-20 11:00,20,684.75,685,683.5,684.75,20
20140301|2014-02-20 11:30,20,684.75,687,684.75,687,53
20140301|2014-02-20 12:00,20,686.25,686.5,685.5,685.5,32
20140301|2014-02-20 12:30,20,685.75,686.25,683,683,166
20140301|2014-02-20 13:00,20,683.25,683.25,680.25,680.25,207
20140301|2014-02-20 19:00,21,682.5,684.5,681.5,684.5,19
20140301|2014-02-20 19:30,21,684.25,684.25,684.25,684.25,74
20140301|2014-02-21 06:30,21,682.75,682.75,682.75,682.75,1
20140301|2014-02-21 07:00,21,682.75,682.75,682,682,4
20140301|2014-02-21 07:30,21,682,682.5,682,682.5,7
20140301|2014-02-21 08:30,21,682.5,682.5,679.75,680.75,251
20140301|2014-02-21 09:00,21,680.75,681,675.75,676.5,409
20140301|2014-02-21 09:30,21,676.75,677.25,675.25,676.5,161
20140301|2014-02-21 10:00,21,676.75,677.25,675.25,675.25,49
20140301|2014-02-21 10:30,21,675.25,676.5,675,675,123
20140301|2014-02-21 11:00,21,675,675.25,675,675,14
20140301|2014-02-21 11:30,21,676.25,676.75,676,676,54
20140301|2014-02-21 12:00,21,676.25,676.75,675.5,675.75,101
20140301|2014-02-21 12:30,21,675.75,676,671.75,672,202
20140301|2014-02-21 13:00,21,671.25,671.25,662.25,664,687
20140301|2014-02-23 19:00,24,663.5,664.5,663.5,664,7
20140301|2014-02-23 19:30,24,665,665,665,665,1
20140301|2014-02-24 02:30,24,662.25,664,660.25,664,16
20140301|2014-02-24 05:00,24,660.75,660.75,660.5,660.5,14
20140301|2014-02-24 05:30,24,660.75,660.75,660.75,660.75,17
20140301|2014-02-24 06:00,24,660.75,661,660.75,661,4
20140301|2014-02-24 06:30,24,661.5,661.5,661.5,661.5,1
20140301|2014-02-24 07:00,24,660.75,660.75,660,660.25,9
20140301|2014-02-24 07:30,24,660,660,659.75,659.75,3
20140301|2014-02-24 08:30,24,660.5,661.5,658.25,658.25,116
20140301|2014-02-24 09:00,24,658.25,659.5,657,659,218
20140301|2014-02-24 09:30,24,659,663,659,661.75,149
20140301|2014-02-24 10:00,24,661.75,663.75,661,663,150
20140301|2014-02-24 10:30,24,664,664,661.75,662,233
20140301|2014-02-24 11:00,24,663,664.75,662.25,662.5,218
20140301|2014-02-24 11:30,24,662.75,664.5,661,663,92
20140301|2014-02-24 12:00,24,661,663.5,660.25,663.5,74
20140301|2014-02-24 12:30,24,663,663.5,661,663.5,149
20140301|2014-02-24 13:00,24,664,664,662,664,124
20140301|2014-02-24 19:00,25,662.25,662.25,662.25,662.25,3
20140301|2014-02-24 19:30,25,662,662.5,662,662.5,2
20140301|2014-02-24 20:00,25,662.5,662.5,662.5,662.5,5
20140301|2014-02-24 22:00,25,665,665,665,665,1
20140301|2014-02-25 01:30,25,664.5,664.5,664.5,664.5,5
20140301|2014-02-25 02:00,25,664.25,664.25,663.5,663.5,7
20140301|2014-02-25 04:30,25,661,661,660.75,661,8
20140301|2014-02-25 05:00,25,661,661,661,661,2
20140301|2014-02-25 06:00,25,661.75,661.75,661.75,661.75,1
20140301|2014-02-25 06:30,25,662.25,662.25,661.75,661.75,22
20140301|2014-02-25 07:00,25,661.75,661.75,660.75,660.75,24
20140301|2014-02-25 08:30,25,660.5,661.75,659.5,660.75,93
20140301|2014-02-25 09:00,25,661,663,656,661,212
20140301|2014-02-25 09:30,25,661,663.25,659.5,663,202
20140301|2014-02-25 10:00,25,663.75,667.75,661,666.75,135
20140301|2014-02-25 10:30,25,667.75,667.75,665.75,665.75,73
20140301|2014-02-25 11:00,25,666,668,666,668,48
20140301|2014-02-25 11:30,25,667.5,671.75,667.5,669.25,84
20140301|2014-02-25 12:00,25,670,679,670,677.5,155
20140301|2014-02-25 12:30,25,677.5,682.5,672.5,673.75,146
20140301|2014-02-25 13:00,25,673.5,676,671.25,671.25,34
20140301|2014-02-25 19:00,26,671.5,674,671.25,674,5
20140301|2014-02-25 19:30,26,674,674,674,674,2
20140301|2014-02-26 03:00,26,673,673,673,673,2
20140301|2014-02-26 04:00,26,671,671,671,671,1
20140301|2014-02-26 07:30,26,673,674,673,674,14
20140301|2014-02-26 08:30,26,671,677,671,677,32
20140301|2014-02-26 09:00,26,674,677.25,674,676.5,136
20140301|2014-02-26 09:30,26,677.25,678.5,677,677.25,48
20140301|2014-02-26 10:00,26,677.25,678.5,675.75,676.5,156
20140301|2014-02-26 10:30,26,677,677,676.25,676.25,92
20140301|2014-02-26 11:30,26,676.75,677.75,676.75,677.75,13
20140301|2014-02-26 12:00,26,676.5,678,676.25,676.75,98
20140301|2014-02-26 12:30,26,675.5,675.5,673.75,673.75,38
20140301|2014-02-26 13:00,26,674,674,669.75,669.75,124
20140301|2014-02-27 00:00,27,668,668,668,668,12
20140301|2014-02-27 03:30,27,667,667,667,667,2
20140301|2014-02-27 04:00,27,667,667,667,667,31
20140301|2014-02-27 06:30,27,667,667,667,667,6
20140301|2014-02-27 07:00,27,667,667,667,667,6
20140301|2014-02-27 08:30,27,664.25,667,663.25,666,183
20140301|2014-02-27 09:00,27,666,670.75,665.75,670.75,4
20140301|2014-02-27 09:30,27,671.5,672.75,666,667.5,200
20140301|2014-02-27 10:00,27,670,670,661,664,47
20140301|2014-02-27 10:30,27,658.5,665.75,658.5,659,379
20140301|2014-02-27 11:00,27,658,661.25,655,657.5,255
20140301|2014-02-27 11:30,27,660,663,657.5,663,49
20140301|2014-02-27 12:00,27,663,663,660.5,661.25,28
20140301|2014-02-27 12:30,27,661.25,661.25,646.5,655.5,187
20140301|2014-02-27 13:00,27,654.25,658.75,653.75,653.75,99
20140301|2014-02-27 19:00,28,653,653,652.5,653,4
20140301|2014-02-27 20:00,28,653,653,653,653,1
20140301|2014-02-27 21:00,28,653,653,653,653,1
20140301|2014-02-28 07:00,28,656.25,656.25,656.25,656.25,1
20140301|2014-02-28 08:30,28,659.5,662,656.5,662,65
20140301|2014-02-28 09:00,28,665.25,665.25,665.25,665.25,1
20140301|2014-02-28 09:30,28,669,671,669,671,6
20140301|2014-02-28 10:00,28,669.75,669.75,669.75,669.75,37
20140301|2014-02-28 10:30,28,666.75,668.5,666.75,667,10
20140301|2014-02-28 11:00,28,668.75,671,668.75,671,3
20140301|2014-02-28 11:30,28,670.75,670.75,670.75,670.75,1
20140301|2014-02-28 12:30,28,672.25,675.25,671,675.25,30
20140301|2014-02-28 13:00,28,675.25,677.25,669.25,669.25,12
20140301|2014-03-02 19:00,3,670.25,690,670.25,690,12
20140301|2014-03-03 08:30,3,700,700,693.75,693.75,4
20140301|2014-03-03 09:00,3,694.75,694.75,694.75,694.75,3
20140301|2014-03-03 10:00,3,690.25,705,690.25,700,7
20140301|2014-03-03 11:30,3,683.75,683.75,683.75,683.75,1
20140301|2014-03-03 12:30,3,680.75,681.25,680.75,681.25,4
20140301|2014-03-03 13:00,3,685.75,697.25,685.75,697.25,25
20140301|2014-03-04 08:30,4,679.75,679.75,679.75,679.75,1
20140301|2014-03-04 09:00,4,690,690,690,690,1
20140301|2014-03-04 09:30,4,690,691.5,690,691.5,2
20140301|2014-03-04 10:00,4,685,685,684,684,5
20140301|2014-03-04 11:00,4,687.25,687.25,687.25,687.25,10
20140301|2014-03-04 13:00,4,693.75,693.75,690,690,2
20140301|2014-03-05 11:30,5,701.5,701.5,701.5,701.5,1
20140301|2014-03-06 10:00,6,708,708,708,708,1
20140301|2014-03-06 10:30,6,722,722,722,722,1
20140301|2014-03-06 11:00,6,741,741.25,741,741.25,4
20140301|2014-03-07 09:00,7,757.5,757.5,757.5,757.5,4
20140301|2014-03-07 09:30,7,751.75,752,751.75,752,6
20140301|2014-03-11 08:30,11,751,751,751,751,4
20140501|2013-01-24 09:30,24,890,890,890,890,5
20140501|2013-02-04 11:30,4,890,890,890,890,7
20140501|2013-02-04 13:00,4,888.5,888.75,886.25,886.25,8
20140501|2013-03-13 11:00,13,804,804,804,804,1
20140501|2013-03-18 10:30,18,808,808,808,808,1
20140501|2013-03-27 17:00,28,830.5,830.5,827.25,827.25,4
20140501|2013-03-28 09:30,28,836,839,835.75,835.75,4
20140501|2013-03-28 12:00,28,798,799.75,798,799.75,3
20140501|2013-04-01 13:00,1,796,796,796,796,1
20140501|2013-04-09 13:00,9,827.5,827.5,827.5,827.5,1
20140501|2013-04-10 08:30,10,822.75,823.75,822.5,822.5,9
20140501|2013-04-10 09:00,10,822.5,822.5,822.5,822.5,1
20140501|2013-04-10 10:00,10,816.75,816.75,816.75,816.75,2
20140501|2013-04-10 13:00,10,814.75,815.25,814.75,815.25,9
20140501|2013-04-10 21:00,11,814.25,814.25,814.25,814.25,2
20140501|2013-04-11 13:00,11,818.5,820,818.5,819.75,9
20140501|2013-04-12 08:30,12,821,823.5,821,823.5,3
20140501|2013-04-12 11:30,12,827,827,827,827,2
20140501|2013-04-12 12:00,12,824.5,824.5,821.5,821.5,4
20140501|2013-04-12 13:00,12,826.75,827,826.75,827,4
20140501|2013-04-22 09:00,22,815,815,815,815,1
20140501|2013-04-29 08:30,29,830,830,830,830,7
20140501|2013-04-29 10:30,29,837.75,837.75,837.75,837.75,2
20140501|2013-05-01 08:30,1,839.75,839.75,826,826,8
20140501|2013-05-01 09:30,1,837,837,837,837,1
20140501|2013-05-01 10:00,1,838,838,838,838,1
20140501|2013-05-01 10:30,1,839,840,839,840,2
20140501|2013-05-01 12:00,1,840.75,840.75,840.75,840.75,2
20140501|2013-05-02 09:00,2,841.75,841.75,841.75,841.75,1
20140501|2013-05-02 10:00,2,842,842,842,842,1
20140501|2013-05-02 12:30,2,846.5,846.5,846.5,846.5,1
20140501|2013-05-03 03:30,3,850.75,850.75,850.75,850.75,1
20140501|2013-05-03 07:00,3,851,851,851,851,1
20140501|2013-05-03 07:30,3,851,851,851,851,3
20140501|2013-05-03 08:30,3,841.75,841.75,839.5,841.25,5
20140501|2013-05-06 09:00,6,832.5,832.5,832.5,832.5,20
20140501|2013-05-06 13:00,6,830.25,830.25,830.25,830.25,3
20140501|2013-05-07 07:30,7,835.25,835.25,835,835,19
20140501|2013-05-07 08:30,7,833.25,833.5,833,833,40
20140501|2013-05-07 12:00,7,827.25,827.25,827.25,827.25,1
20140501|2013-05-07 13:00,7,831,831,831,831,2
20140501|2013-05-08 12:00,8,830.75,830.75,830.75,830.75,1
20140501|2013-05-08 13:00,8,833.25,833.25,833.25,833.25,5
20140501|2013-05-09 06:00,9,837.25,837.25,836.75,836.75,2
20140501|2013-05-09 08:30,9,840,840,840,840,4
20140501|2013-05-09 09:30,9,840.25,840.25,840.25,840.25,1
20140501|2013-05-09 10:30,9,846.25,846.75,845,845.75,52
20140501|2013-05-09 13:00,9,845.75,846.75,845.75,846.75,3
20140501|2013-05-10 11:00,10,831,831,831,831,1
20140501|2013-05-10 12:00,10,833.5,833.75,833.5,833.75,15
20140501|2013-05-10 12:30,10,833.75,833.75,833.75,833.75,1
20140501|2013-05-10 13:00,10,830.25,830.25,830.25,830.25,2
20140501|2013-05-13 09:30,13,837,837,837,837,3
20140501|2013-05-13 13:00,13,834.5,836.5,834.5,836.5,2
20140501|2013-05-14 13:00,14,834.25,834.25,834.25,834.25,1
20140501|2013-05-15 13:00,15,825.75,826,822,822,3
20140501|2013-05-16 09:00,16,819.25,819.25,819.25,819.25,1
20140501|2013-05-16 09:30,16,818.5,818.5,818.5,818.5,1
20140501|2013-05-16 10:00,16,819,819,819,819,1
20140501|2013-05-16 13:00,16,820.5,820.5,817.5,817.5,2
20140501|2013-05-17 12:30,17,817.75,817.75,817.75,817.75,1
20140501|2013-05-17 13:00,17,816.5,816.5,816.5,816.5,1
20140501|2013-05-20 09:00,20,818.75,818.75,818.75,818.75,1
20140501|2013-05-20 10:00,20,819.25,820,819.25,820,2
20140501|2013-05-20 13:00,20,822.25,822.25,822.25,822.25,1
20140501|2013-05-21 09:00,21,816.75,816.75,816.75,816.75,2
20140501|2013-05-21 10:00,21,820,820,820,820,1
20140501|2013-05-21 12:30,21,819,820.5,819,820,5
20140501|2013-05-22 09:00,22,822.25,822.25,822.25,822.25,1
20140501|2013-05-22 09:30,22,821.75,822.25,821.75,822.25,7
20140501|2013-05-22 10:00,22,823,823,823,823,1
20140501|2013-05-22 10:30,22,825.25,825.25,825.25,825.25,1
20140501|2013-05-22 13:00,22,819,819,819,819,1
20140501|2013-05-23 09:00,23,829.25,829.25,827,827,3
20140501|2013-05-23 12:00,23,832.25,833.5,831.75,833.5,3
20140501|2013-05-23 12:30,23,833.5,834.5,833.5,834.5,3
20140501|2013-05-23 13:00,23,829,829,829,829,1
20140501|2013-05-24 08:30,24,824.25,824.25,824.25,824.25,1
20140501|2013-05-28 09:30,28,827.25,827.25,827.25,827.25,21
20140501|2013-05-28 10:00,28,827.25,827.25,827.25,827.25,31
20140501|2013-05-28 10:30,28,827.25,827.25,827.25,827.25,59
20140501|2013-05-28 11:00,28,822.25,822.25,822.25,822.25,2
20140501|2013-05-28 12:30,28,825.25,826,825.25,826,2
20140501|2013-05-28 13:00,28,825.5,825.5,825.5,825.5,1
20140501|2013-05-29 09:00,29,827.5,827.5,827.5,827.5,1
20140501|2013-05-29 10:00,29,829.25,829.25,829.25,829.25,1
20140501|2013-05-30 08:30,30,830,830,827.25,827.25,2
20140501|2013-05-30 09:00,30,828,828,828,828,4
20140501|2013-05-30 10:00,30,828,828,827.25,827.25,8
20140501|2013-05-30 10:30,30,827.25,827.25,827.25,827.25,68
20140501|2013-05-30 11:30,30,831.25,831.25,831.25,831.25,2
20140501|2013-05-31 08:30,31,830,830,830,830,8
20140501|2013-05-31 10:00,31,834,835,834,835,8
20140501|2013-05-31 10:30,31,835,837.75,835,837.75,2
20140501|2013-05-31 12:00,31,834,835.5,834,835.5,2
20140501|2013-05-31 12:30,31,837.75,837.75,837.75,837.75,1
20140501|2013-05-31 13:00,31,838.5,838.5,838.5,838.5,1
20140501|2013-06-03 08:30,3,841,841,840.5,840.5,2
20140501|2013-06-03 11:00,3,836.25,836.25,836.25,836.25,1
20140501|2013-06-03 12:30,3,842.75,843.25,842.75,843.25,3
20140501|2013-06-03 13:00,3,838,838,838,838,1
20140501|2013-06-04 09:00,4,836.5,836.5,836.5,836.5,1
20140501|2013-06-04 11:30,4,840.25,840.75,840.25,840.75,2
20140501|2013-06-04 12:00,4,839.25,839.25,839.25,839.25,1
20140501|2013-06-05 08:30,5,834,834,834,834,1
20140501|2013-06-05 11:30,5,831.25,831.25,828.5,828.5,7
20140501|2013-06-05 12:00,5,830,830,828,828,14
20140501|2013-06-05 12:30,5,827,827,827,827,1
20140501|2013-06-05 13:00,5,827,829,827,829,10
20140501|2013-06-06 07:00,6,830.25,831.5,830.25,831.5,3
20140501|2013-06-06 07:30,6,831.25,831.25,831.25,831.25,1
20140501|2013-06-06 11:00,6,829.75,829.75,829.75,829.75,1
20140501|2013-06-06 12:30,6,826,829,826,829,8
20140501|2013-06-07 08:30,7,834,835.5,834,835.5,19
20140501|2013-06-07 09:00,7,834.25,834.5,831.25,831.25,16
20140501|2013-06-07 09:30,7,832,832.5,831.25,831.25,4
20140501|2013-06-07 10:00,7,830,830.75,830,830.75,3
20140501|2013-06-07 11:00,7,833.5,833.5,833.5,833.5,1
20140501|2013-06-09 19:30,10,831.5,831.5,831.5,831.5,3
20140501|2013-06-10 07:30,10,828.5,828.5,828.5,828.5,1
20140501|2013-06-10 08:30,10,826,826.75,826,826.75,3
20140501|2013-06-10 09:00,10,827.5,827.5,827.5,827.5,1
20140501|2013-06-10 09:30,10,826,826,824,824,5
20140501|2013-06-10 10:00,10,824,825,824,825,11
20140501|2013-06-10 12:30,10,826.25,826.5,826.25,826.5,2
20140501|2013-06-10 13:00,10,825,825,823.5,823.5,4
20140501|2013-06-11 09:00,11,825,825,825,825,3
20140501|2013-06-11 09:30,11,825,825,825,825,6
20140501|2013-06-11 12:00,11,825,825,825,825,1
20140501|2013-06-11 13:00,11,825,825.5,825,825.5,4
20140501|2013-06-12 09:30,12,823,823,821.5,821.5,9
20140501|2013-06-12 10:00,12,821,821,821,821,4
20140501|2013-06-12 10:30,12,821,821,821,821,15
20140501|2013-06-12 11:00,12,819,819,819,819,11
20140501|2013-06-12 13:00,12,817,817,815.5,815.5,21
20140501|2013-06-13 03:30,13,818.5,818.5,818.5,818.5,1
20140501|2013-06-13 06:30,13,819,819,819,819,1
20140501|2013-06-13 07:00,13,818.75,818.75,818.75,818.75,2
20140501|2013-06-13 08:30,13,819.75,819.75,819.75,819.75,1
20140501|2013-06-13 09:00,13,820.25,821,820.25,821,10
20140501|2013-06-13 09:30,13,818.75,819,818,818,3
20140501|2013-06-13 10:30,13,817.75,818.5,817.25,817.25,38
20140501|2013-06-13 12:00,13,820,820,820,820,6
20140501|2013-06-13 12:30,13,821.75,822.5,821.75,822.5,6
20140501|2013-06-13 13:00,13,821.75,825,821.25,821.25,28
20140501|2013-06-14 08:30,14,815.5,815.5,815.5,815.5,5
20140501|2013-06-14 09:30,14,814.25,814.25,814.25,814.25,1
20140501|2013-06-14 10:30,14,814.5,814.5,814.5,814.5,1
20140501|2013-06-14 12:30,14,812.5,812.5,812.5,812.5,2
20140501|2013-06-14 13:00,14,812.25,812.25,812.25,812.25,2
20140501|2013-06-17 07:00,17,809,809,809,809,1
20140501|2013-06-17 10:00,17,818.25,818.25,818.25,818.25,1
20140501|2013-06-17 11:30,17,815.75,815.75,815.75,815.75,2
20140501|2013-06-17 13:00,17,809,809,809,809,1
20140501|2013-06-18 08:30,18,813.25,813.25,812.75,812.75,3
20140501|2013-06-18 09:00,18,812.5,812.5,812.25,812.25,12
20140501|2013-06-18 09:30,18,814.5,814.5,814.5,814.5,1
20140501|2013-06-18 10:30,18,811.25,811.25,811,811,12
20140501|2013-06-18 11:30,18,811,811.25,811,811.25,7
20140501|2013-06-18 12:00,18,810.5,810.75,810.25,810.75,12
20140501|2013-06-18 12:30,18,809.5,809.5,809.5,809.5,1
20140501|2013-06-18 13:00,18,809.5,810,808.75,808.75,5
20140501|2013-06-19 08:30,19,809.25,809.25,809.25,809.25,1
20140501|2013-06-19 09:30,19,820.25,820.5,820.25,820.5,3
20140501|2013-06-19 10:00,19,820.5,822.25,820,820,5
20140501|2013-06-19 11:00,19,820.5,820.5,820.5,820.5,2
20140501|2013-06-19 12:00,19,822,822,822,822,34
20140501|2013-06-19 12:30,19,823.75,823.75,823.75,823.75,1
20140501|2013-06-19 13:00,19,826,826,822.5,822.5,19
20140501|2013-06-19 19:00,20,817.25,817.25,817.25,817.25,2
20140501|2013-06-20 06:00,20,819,819,818.5,818.5,2
20140501|2013-06-20 06:30,20,818.5,820,818.5,820,2
20140501|2013-06-20 08:30,20,815.25,817.25,815.25,817.25,2
20140501|2013-06-20 09:00,20,822.25,822.25,822.25,822.25,2
20140501|2013-06-20 10:30,20,821.75,821.75,821.75,821.75,3
20140501|2013-06-20 11:00,20,822.25,824.25,822.25,822.5,7
20140501|2013-06-20 11:30,20,824.5,824.5,824.5,824.5,1
20140501|2013-06-20 12:00,20,825.75,825.75,823.25,823.25,12
20140501|2013-06-20 12:30,20,822,824.75,821.75,824.75,17
20140501|2013-06-20 13:00,20,825,825.75,820.5,820.5,25
20140501|2013-06-21 10:30,21,822.25,823,822.25,823,8
20140501|2013-06-21 11:00,21,823,823.5,823,823.5,2
20140501|2013-06-21 11:30,21,823.75,823.75,820,820,10
20140501|2013-06-21 12:00,21,821.75,823,820,822,40
20140501|2013-06-21 12:30,21,823.5,823.5,822.75,822.75,5
20140501|2013-06-21 13:00,21,820,820,820,820,5
20140501|2013-06-24 06:30,24,816.5,816.5,816.5,816.5,1
20140501|2013-06-24 07:00,24,815.5,816.75,815.5,816.75,3
20140501|2013-06-24 08:30,24,816.75,816.75,813.5,813.5,6
20140501|2013-06-24 09:30,24,812.75,813.5,812.75,813.25,4
20140501|2013-06-24 10:00,24,812.75,813,812.75,813,2
20140501|2013-06-24 10:30,24,813.75,813.75,813.75,813.75,1
20140501|2013-06-24 11:30,24,814,818.5,814,818.5,15
20140501|2013-06-24 12:00,24,819.5,820.25,818.25,820.25,12
20140501|2013-06-24 12:30,24,819,819,818,818,2
20140501|2013-06-24 13:00,24,817,817,814,814,2
20140501|2013-06-24 19:00,25,814,814,814,814,10
20140501|2013-06-25 06:00,25,816.75,816.75,816.75,816.75,10
20140501|2013-06-25 06:30,25,817,817,816.75,816.75,3
20140501|2013-06-25 07:30,25,817,817.75,817,817.75,4
20140501|2013-06-25 08:30,25,816,817,810,817,72
20140501|2013-06-25 11:30,25,813.25,813.25,813.25,813.25,37
20140501|2013-06-25 13:00,25,808.25,808.25,808.25,808.25,1
20140501|2013-06-26 08:30,26,811,812,811,812,4
20140501|2013-06-26 10:00,26,811,811,810.5,810.5,3
20140501|2013-06-26 10:30,26,809.5,809.75,809.5,809.75,3
20140501|2013-06-26 11:00,26,810,810,810,810,1
20140501|2013-06-26 13:00,26,809,809,809,809,10
20140501|2013-06-27 08:30,27,813.5,816,813.5,816,2
20140501|2013-06-27 11:00,27,813,814.25,812.75,812.75,3
20140501|2013-06-27 12:00,27,813.25,813.5,813.25,813.5,21
20140501|2013-06-27 12:30,27,813.75,813.75,812.75,813,13
20140501|2013-06-28 09:00,28,809.25,809.25,809.25,809.25,1
20140501|2013-06-28 09:30,28,808.75,809.25,807,807,4
20140501|2013-06-28 11:00,28,807,807,803,803,62
20140501|2013-06-28 12:30,28,806,806,806,806,1
20140501|2013-06-28 13:00,28,806,807.5,802,802,21
20140501|2013-07-01 04:00,1,804.5,804.5,804.5,804.5,1
20140501|2013-07-01 08:30,1,803.75,803.75,803.75,803.75,1
20140501|2013-07-01 09:00,1,800.25,800.5,800.25,800.5,12
20140501|2013-07-01 09:30,1,800.25,800.25,799,799.5,20
20140501|2013-07-01 10:00,1,800,800,800,800,1
20140501|2013-07-01 10:30,1,800.25,800.25,799,799,12
20140501|2013-07-01 12:00,1,799,799,798.5,798.5,11
20140501|2013-07-01 13:00,1,799.75,799.75,799,799,7
20140501|2013-07-01 19:00,2,800.25,800.25,800.25,800.25,2
20140501|2013-07-02 07:30,2,806.25,806.25,806.25,806.25,1
20140501|2013-07-02 08:30,2,802.5,804.5,802.5,804.5,35
20140501|2013-07-02 09:00,2,804,804,804,804,34
20140501|2013-07-02 09:30,2,804,806.5,802,806.5,202
20140501|2013-07-02 11:30,2,805,805,805,805,51
20140501|2013-07-02 12:00,2,805,805,804.5,804.5,76
20140501|2013-07-02 12:30,2,804.5,804.5,804.5,804.5,33
20140501|2013-07-03 02:30,3,805.25,805.25,805.25,805.25,1
20140501|2013-07-03 09:00,3,807,807,807,807,1
20140501|2013-07-03 09:30,3,808.25,810.25,808.25,810.25,14
20140501|2013-07-03 12:00,3,803.75,803.75,803.75,803.75,1
20140501|2013-07-05 08:30,5,804.25,807,804.25,805,18
20140501|2013-07-05 09:30,5,800,800,800,800,51
20140501|2013-07-05 10:30,5,798,798,797,797,14
20140501|2013-07-05 11:00,5,797,797,796,796,25
20140501|2013-07-05 12:00,5,796,796,796,796,2
20140501|2013-07-05 12:30,5,796,796,795.75,795.75,9
20140501|2013-07-05 13:00,5,795,796.25,795,795,21
20140501|2013-07-07 19:00,8,794.25,794.25,794.25,794.25,1
20140501|2013-07-08 04:00,8,794,794,794,794,4
20140501|2013-07-08 09:00,8,799,799.25,799,799.25,5
20140501|2013-07-08 12:00,8,794,794,793.25,794,12
20140501|2013-07-08 13:00,8,794.25,795,793,793,22
20140501|2013-07-08 19:00,9,792.75,792.75,792.75,792.75,1
20140501|2013-07-09 07:30,9,801.25,802.25,801.25,802.25,3
20140501|2013-07-09 08:30,9,804,804,804,804,1
20140501|2013-07-09 09:30,9,801,801.25,801,801.25,4
20140501|2013-07-09 10:00,9,802.5,804.5,802.5,804.5,8
20140501|2013-07-09 10:30,9,804.5,804.5,804.5,804.5,2
20140501|2013-07-09 11:30,9,802.75,802.75,802.75,802.75,2
20140501|2013-07-09 12:00,9,804.5,805,804.5,805,5
20140501|2013-07-09 13:00,9,800.75,801.75,800.75,801.25,7
20140501|2013-07-09 19:00,10,801.75,801.75,801.75,801.75,1
20140501|2013-07-10 08:30,10,798.75,798.75,798.75,798.75,1
20140501|2013-07-10 10:00,10,800,800,800,800,1
20140501|2013-07-10 10:30,10,801,801,801,801,2
20140501|2013-07-10 12:30,10,800.5,800.5,800.5,800.5,1
20140501|2013-07-10 13:00,10,802,803.75,802,802.75,21
20140501|2013-07-11 01:30,11,805.75,806,805.75,806,5
20140501|2013-07-11 05:30,11,807.5,807.5,807,807,2
20140501|2013-07-11 08:30,11,805.25,806.5,805.25,806.25,6
20140501|2013-07-11 09:30,11,807,807.25,807,807,4
20140501|2013-07-11 11:30,11,811.25,811.25,811.25,811.25,5
20140501|2013-07-11 12:30,11,802.75,803.5,800,800,7
20140501|2013-07-11 13:00,11,804,804.75,801.5,802,35
20140501|2013-07-12 07:30,12,804.25,804.25,804,804,2
20140501|2013-07-12 08:30,12,804,804,802.75,802.75,20
20140501|2013-07-12 09:30,12,805.25,805.25,805.25,805.25,2
20140501|2013-07-12 10:00,12,802,802,802,802,1
20140501|2013-07-12 10:30,12,802,803,802,802.75,13
20140501|2013-07-12 11:00,12,802.75,803,802.5,802.5,4
20140501|2013-07-12 12:00,12,800.25,800.25,800.25,800.25,2
20140501|2013-07-12 13:00,12,800.75,801.5,798,798,63
20140501|2013-07-15 03:00,15,792.25,792.25,792.25,792.25,1
20140501|2013-07-15 03:30,15,791.5,791.5,791.5,791.5,2
20140501|2013-07-15 05:30,15,793,793,793,793,1
20140501|2013-07-15 06:00,15,793,793,793,793,2
20140501|2013-07-15 08:30,15,793,793,793,793,7
20140501|2013-07-15 09:00,15,793,793,792,792,13
20140501|2013-07-15 10:00,15,791,791,791,791,10
20140501|2013-07-15 10:30,15,791,791,790.75,790.75,2
20140501|2013-07-15 11:30,15,790,790,790,790,18
20140501|2013-07-15 12:00,15,789.5,789.5,789.25,789.25,15
20140501|2013-07-15 13:00,15,788.25,790.25,788.25,789.5,16
20140501|2013-07-16 05:30,16,794,795,793,795,12
20140501|2013-07-16 10:30,16,793,793,793,793,5
20140501|2013-07-16 11:00,16,793,793,789,791,29
20140501|2013-07-16 11:30,16,790.25,791,790.25,791,2
20140501|2013-07-16 12:00,16,789.5,789.75,789.5,789.75,2
20140501|2013-07-16 12:30,16,790.25,790.25,790.25,790.25,1
20140501|2013-07-17 04:30,17,795.5,795.5,795.5,795.5,21
20140501|2013-07-17 09:00,17,795,795,795,795,2
20140501|2013-07-17 11:00,17,793,793,793,793,1
20140501|2013-07-17 19:00,18,787.25,788,786.25,786.25,17
20140501|2013-07-17 20:00,18,786.25,786.25,786.25,786.25,2
20140501|2013-07-18 08:30,18,787,787,787,787,3
20140501|2013-07-18 09:30,18,787,787,786.5,786.5,19
20140501|2013-07-18 11:00,18,785.75,785.75,785.25,785.25,4
20140501|2013-07-18 11:30,18,783.25,783.25,783.25,783.25,1
20140501|2013-07-18 13:00,18,784.75,785.5,784.25,785.5,47
20140501|2013-07-18 19:00,19,783,783,783,783,1
20140501|2013-07-19 04:00,19,783.75,783.75,783,783,11
20140501|2013-07-19 08:30,19,783,783,783,783,5
20140501|2013-07-19 09:00,19,783.5,783.5,782.75,782.75,15
20140501|2013-07-19 09:30,19,782,783.75,782,783.75,7
20140501|2013-07-19 10:00,19,782.5,782.5,782.5,782.5,10
20140501|2013-07-19 10:30,19,784,784,784,784,1
20140501|2013-07-19 13:00,19,782,782.25,782,782.25,7
20140501|2013-07-22 06:30,22,785.5,785.5,785.5,785.5,1
20140501|2013-07-22 08:30,22,782,785,781.5,783,12
20140501|2013-07-22 09:30,22,781.5,781.5,781.5,781.5,1
20140501|2013-07-22 10:30,22,780.25,780.25,780.25,780.25,1
20140501|2013-07-22 11:00,22,780.25,780.25,780.25,780.25,10
20140501|2013-07-22 11:30,22,779,779,779,779,5
20140501|2013-07-22 12:30,22,779,779,779,779,5
20140501|2013-07-22 13:00,22,778.25,787,778.25,785.25,22
20140501|2013-07-22 19:00,23,780,780,780,780,1
20140501|2013-07-23 09:00,23,777.75,778,777.75,778,5
20140501|2013-07-23 09:30,23,776,776.5,776,776.5,8
20140501|2013-07-23 12:00,23,775.5,775.5,775.5,775.5,1
20140501|2013-07-24 07:00,24,779,779,779,779,2
20140501|2013-07-24 08:30,24,775.5,780.5,775.5,780.25,14
20140501|2013-07-24 09:00,24,780.5,780.5,780.5,780.5,2
20140501|2013-07-24 09:30,24,779.25,779.5,779.25,779.5,2
20140501|2013-07-24 10:30,24,777,777.75,777,777.75,11
20140501|2013-07-24 11:00,24,777.5,777.5,777.5,777.5,1
20140501|2013-07-24 13:00,24,776.25,776.25,773.25,773.5,10
20140501|2013-07-24 19:00,25,776,776,776,776,9
20140501|2013-07-24 21:30,25,776,776,776,776,1
20140501|2013-07-24 22:00,25,776,776,776,776,3
20140501|2013-07-24 22:30,25,776,776,776,776,1
20140501|2013-07-25 07:00,25,775.25,775.25,775.25,775.25,1
20140501|2013-07-25 08:30,25,773.5,774.25,772.5,774.25,13
20140501|2013-07-25 09:00,25,773.25,773.75,771.25,771.25,46
20140501|2013-07-25 09:30,25,770,770,768.5,768.5,21
20140501|2013-07-25 11:00,25,768.25,768.25,768.25,768.25,2
20140501|2013-07-25 11:30,25,767.75,767.75,767.75,767.75,2
20140501|2013-07-25 12:00,25,768.25,768.5,768.25,768.5,16
20140501|2013-07-25 12:30,25,768.25,769.5,767.75,769.5,8
20140501|2013-07-25 13:00,25,770,770,767.25,767.75,37
20140501|2013-07-25 19:00,26,769,769,769,769,1
20140501|2013-07-26 03:30,26,770,770,770,770,1
20140501|2013-07-26 04:00,26,770,770,770,770,6
20140501|2013-07-26 09:00,26,770.75,770.75,770.25,770.25,6
20140501|2013-07-26 10:00,26,769,770.5,766.5,767.75,36
20140501|2013-07-26 10:30,26,767,767,766.5,766.5,6
20140501|2013-07-26 11:30,26,768.75,768.75,767,767,16
20140501|2013-07-26 12:30,26,767,767,767,767,1
20140501|2013-07-26 13:00,26,767.25,767.75,767,767.75,15
20140501|2013-07-29 08:30,29,768.5,769.5,768.5,769.5,19
20140501|2013-07-29 09:30,29,766.75,766.75,766.75,766.75,31
20140501|2013-07-29 10:00,29,767.75,767.75,767.75,767.75,1
20140501|2013-07-29 10:30,29,767.75,767.75,767.75,767.75,50
20140501|2013-07-29 11:00,29,767.75,767.75,767.75,767.75,1
20140501|2013-07-29 12:30,29,766.5,766.5,766.5,766.5,5
20140501|2013-07-29 13:00,29,766.5,767,766.25,766.25,6
20140501|2013-07-30 04:30,30,768,768.25,768,768.25,7
20140501|2013-07-30 08:30,30,766.25,766.25,765,765,4
20140501|2013-07-30 09:00,30,765.25,766.5,765,765.25,8
20140501|2013-07-30 09:30,30,765,769.5,765,769.5,6
20140501|2013-07-30 10:00,30,772.5,774.75,772.5,773.75,77
20140501|2013-07-30 10:30,30,773.75,773.75,770.25,770.25,10
20140501|2013-07-30 13:00,30,769,769,769,769,3
20140501|2013-07-31 07:00,31,769.25,769.25,769.25,769.25,1
20140501|2013-07-31 07:30,31,768.25,768.25,768.25,768.25,1
20140501|2013-07-31 08:30,31,769.25,769.25,768,768,12
20140501|2013-07-31 09:00,31,769.25,769.25,765.75,765.75,9
20140501|2013-07-31 09:30,31,768.25,772,768.25,772,17
20140501|2013-07-31 10:00,31,772,774.5,772,774.5,6
20140501|2013-07-31 10:30,31,773.75,773.75,771.75,773.75,4
20140501|2013-07-31 11:30,31,770,770,770,770,1
20140501|2013-07-31 12:00,31,770,770.75,770,770.75,3
20140501|2013-07-31 12:30,31,772.25,773,772.25,773,11
20140501|2013-07-31 13:00,31,771.25,771.25,770,770,16
20140501|2013-08-01 02:30,1,770.75,770.75,770.75,770.75,1
20140501|2013-08-01 03:00,1,770.75,770.75,770.75,770.75,1
20140501|2013-08-01 08:30,1,769.75,770.75,769.75,770.75,2
20140501|2013-08-01 09:00,1,767.75,767.75,767,767,2
20140501|2013-08-01 09:30,1,767.5,767.5,766.25,766.25,25
20140501|2013-08-01 10:30,1,768,768,768,768,5
20140501|2013-08-01 11:00,1,765.25,767.5,764.75,765,21
20140501|2013-08-01 11:30,1,765,765.5,765,765.5,15
20140501|2013-08-01 12:00,1,765.5,765.5,763.5,763.5,3
20140501|2013-08-01 12:30,1,764.5,764.5,764.5,764.5,1
20140501|2013-08-01 13:00,1,765,772.75,765,772.75,15
20140501|2013-08-01 20:30,2,769.5,769.5,769.5,769.5,1
20140501|2013-08-02 07:00,2,772.25,772.75,771.75,771.75,24
20140501|2013-08-02 08:30,2,767.75,775.5,767.75,775.5,29
20140501|2013-08-02 09:00,2,773.25,773.25,773.25,773.25,1
20140501|2013-08-02 09:30,2,774.25,774.25,773.25,773.25,64
20140501|2013-08-02 10:00,2,773.25,773.25,773.25,773.25,9
20140501|2013-08-02 10:30,2,774,774,771.75,773.25,5
20140501|2013-08-02 11:00,2,771.5,771.5,769.25,771,23
20140501|2013-08-02 11:30,2,770.5,771,770.5,771,7
20140501|2013-08-02 12:00,2,771,771.5,771,771.25,21
20140501|2013-08-02 13:00,2,769,770.75,768.75,769.25,83
20140501|2013-08-05 09:00,5,764,764,764,764,3
20140501|2013-08-05 09:30,5,764,764,763.5,763.5,7
20140501|2013-08-05 10:00,5,763,763,762.5,762.75,43
20140501|2013-08-05 11:30,5,762,762,762,762,3
20140501|2013-08-05 12:30,5,761.75,762,761,762,10
20140501|2013-08-05 13:00,5,761.75,763.75,761.75,762.75,71
20140501|2013-08-06 08:30,6,763.25,763.25,763.25,763.25,1
20140501|2013-08-06 09:30,6,765,765,765,765,1
20140501|2013-08-06 11:30,6,766.75,766.75,764,764.25,6
20140501|2013-08-06 12:00,6,765,765,765,765,5
20140501|2013-08-06 12:30,6,767,768,767,767,16
20140501|2013-08-06 13:00,6,768.75,769.25,767.25,769.25,108
20140501|2013-08-07 10:00,7,761.75,763,761.75,763,26
20140501|2013-08-07 10:30,7,763,763.5,763,763.5,210
20140501|2013-08-07 11:00,7,764,764.5,764,764,38
20140501|2013-08-07 11:30,7,764.5,764.5,763.25,763.5,66
20140501|2013-08-07 12:00,7,763.5,763.75,763.5,763.75,14
20140501|2013-08-07 12:30,7,764.75,764.75,764.75,764.75,1
20140501|2013-08-07 13:00,7,763.5,765.75,763.5,765,141
20140501|2013-08-08 08:30,8,768.25,768.25,768.25,768.25,1
20140501|2013-08-08 09:00,8,764,764,764,764,4
20140501|2013-08-08 11:00,8,761.25,761.25,761.25,761.25,8
20140501|2013-08-08 12:00,8,761.25,762.25,761.25,762.25,4
20140501|2013-08-08 13:00,8,761.75,763,760,761,47
20140501|2013-08-09 09:00,9,760.75,760.75,760.75,760.75,1
20140501|2013-08-09 10:30,9,760.25,760.25,760.25,760.25,4
20140501|2013-08-09 11:00,9,760.25,760.25,760.25,760.25,1
20140501|2013-08-09 11:30,9,760.25,760.25,760.25,760.25,2
20140501|2013-08-09 12:00,9,760,760,759.75,760,32
20140501|2013-08-09 12:30,9,759.75,759.75,759.5,759.75,4
20140501|2013-08-09 13:00,9,759,759.75,758.25,759.75,7
20140501|2013-08-12 08:30,12,761,761,761,761,1
20140501|2013-08-12 09:00,12,757.75,757.75,757.75,757.75,1
20140501|2013-08-12 09:30,12,761,761.5,761,761.5,7
20140501|2013-08-12 10:00,12,762.5,762.5,762.5,762.5,4
20140501|2013-08-12 11:00,12,762.75,768.25,762.25,767.75,13
20140501|2013-08-12 11:30,12,760,760,760,760,1
20140501|2013-08-12 12:00,12,755,756.5,755,756.5,4
20140501|2013-08-12 12:30,12,760,760.25,760,760.25,3
20140501|2013-08-12 13:00,12,760,760.25,760,760.25,4
20140501|2013-08-13 08:30,13,758.75,758.75,758.75,758.75,1
20140501|2013-08-13 09:30,13,760,760,759.25,759.25,4
20140501|2013-08-13 10:00,13,761.25,761.25,761.25,761.25,7
20140501|2013-08-13 11:00,13,758.75,759,758,758.5,55
20140501|2013-08-13 12:00,13,758.5,758.5,758.5,758.5,79
20140501|2013-08-13 13:00,13,756,756,756,756,1
20140501|2013-08-13 19:00,14,755.5,755.5,755.5,755.5,1
20140501|2013-08-13 20:30,14,755.5,755.5,755.5,755.5,2
20140501|2013-08-14 08:30,14,755.5,755.5,755.5,755.5,3
20140501|2013-08-14 09:00,14,755.5,755.5,755.5,755.5,74
20140501|2013-08-14 09:30,14,755.5,755.5,755,755,53
20140501|2013-08-14 10:30,14,757.5,757.5,755.25,755.25,9
20140501|2013-08-14 11:00,14,757.75,757.75,757.75,757.75,8
20140501|2013-08-14 12:30,14,758,758,758,758,6
20140501|2013-08-14 13:00,14,757.75,758.75,757.25,758.25,65
20140501|2013-08-15 02:30,15,761,761,761,761,1
20140501|2013-08-15 03:00,15,761.25,761.75,761.25,761.75,3
20140501|2013-08-15 06:00,15,761.75,761.75,761.75,761.75,1
20140501|2013-08-15 06:30,15,762,762.25,762,762.25,2
20140501|2013-08-15 08:30,15,761.5,764.25,761.5,763.75,58
20140501|2013-08-15 09:30,15,762.75,765.5,762.75,765.5,3
20140501|2013-08-15 10:00,15,765.5,765.5,765.5,765.5,5
20140501|2013-08-15 10:30,15,765.25,765.25,765.25,765.25,2
20140501|2013-08-15 11:00,15,765.75,766.5,765.75,766.5,8
20140501|2013-08-15 11:30,15,766.5,766.5,766.25,766.5,3
20140501|2013-08-15 13:00,15,759.75,763.25,759.5,761.75,75
20140501|2013-08-16 08:30,16,760.5,760.5,759,759,2
20140501|2013-08-16 09:00,16,760.5,760.5,759,759,6
20140501|2013-08-16 09:30,16,756.5,757,756.5,757,3
20140501|2013-08-16 10:30,16,758,758,756.75,756.75,6
20140501|2013-08-16 11:00,16,758.5,758.5,758.5,758.5,1
20140501|2013-08-16 13:00,16,757.75,757.75,756.5,756.5,10
20140501|2013-08-19 08:30,19,757,767.75,757,767.75,2
20140501|2013-08-19 11:00,19,762,762,762,762,1
20140501|2013-08-19 11:30,19,760.25,760.25,760.25,760.25,1
20140501|2013-08-19 12:00,19,760.25,760.25,760.25,760.25,2
20140501|2013-08-19 12:30,19,760.25,761.75,760.25,761,3
20140501|2013-08-19 13:00,19,761,761,761,761,3
20140501|2013-08-19 19:00,20,761.75,761.75,761.75,761.75,2
20140501|2013-08-20 00:30,20,763.5,763.5,763.25,763.25,6
20140501|2013-08-20 02:00,20,763,763,763,763,1
20140501|2013-08-20 06:00,20,762.25,763,762.25,762.75,3
20140501|2013-08-20 06:30,20,762.75,762.75,762.5,762.75,6
20140501|2013-08-20 08:30,20,760.5,760.75,758.75,760.75,26
20140501|2013-08-20 09:00,20,758.5,758.5,758.5,758.5,2
20140501|2013-08-20 09:30,20,761,761,760,760,24
20140501|2013-08-20 10:00,20,762,762,761.75,762,8
20140501|2013-08-20 11:00,20,761.25,761.25,761,761,4
20140501|2013-08-20 11:30,20,760.25,762.75,760.25,762.75,66
20140501|2013-08-20 12:00,20,762.5,762.5,762.25,762.5,8
20140501|2013-08-20 12:30,20,762.25,762.5,762,762,36
20140501|2013-08-20 13:00,20,758.75,758.75,756.25,756.5,14
20140501|2013-08-21 08:30,21,759.25,762.25,757,757,29
20140501|2013-08-21 09:00,21,757,758.25,755,756.5,164
20140501|2013-08-21 09:30,21,757,757,756,756.25,10
20140501|2013-08-21 10:00,21,756.25,757,754.75,755.25,11
20140501|2013-08-21 10:30,21,755,755.75,755,755.75,10
20140501|2013-08-21 11:00,21,756,756,755,755,23
20140501|2013-08-21 11:30,21,754.75,754.75,754.75,754.75,3
20140501|2013-08-21 12:30,21,755.5,755.5,755.5,755.5,6
20140501|2013-08-21 13:00,21,755,755,755,755,2
20140501|2013-08-21 23:00,22,752.5,752.5,752.5,752.5,2
20140501|2013-08-22 03:00,22,752.5,752.5,752.5,752.5,6
20140501|2013-08-22 04:00,22,752.5,752.5,752.5,752.5,8
20140501|2013-08-22 04:30,22,752.5,752.5,752,752,97
20140501|2013-08-22 06:00,22,752,752,752,752,2
20140501|2013-08-22 06:30,22,752,752,752,752,14
20140501|2013-08-22 07:00,22,752,752,752,752,1
20140501|2013-08-22 07:30,22,752,752,752,752,1
20140501|2013-08-22 08:30,22,752,752,750,750,11
20140501|2013-08-22 09:00,22,751,753.25,751,752.5,106
20140501|2013-08-22 10:00,22,752.5,752.5,751.75,752.5,22
20140501|2013-08-22 10:30,22,751.25,751.25,751.25,751.25,3
20140501|2013-08-22 11:00,22,750,750,750,750,7
20140501|2013-08-22 11:30,22,751,751,750,750,6
20140501|2013-08-22 12:00,22,750,750,749.5,749.5,109
20140501|2013-08-22 12:30,22,749.5,749.5,749.5,749.5,13
20140501|2013-08-22 13:00,22,748.25,748.5,746.25,746.25,57
20140501|2013-08-23 08:30,23,750,750,747.75,747.75,3
20140501|2013-08-23 09:30,23,747.25,747.25,746.25,746.5,3
20140501|2013-08-23 10:00,23,746.25,746.25,745.5,745.5,16
20140501|2013-08-23 10:30,23,745.5,745.5,745.5,745.5,38
20140501|2013-08-23 11:00,23,745.5,746,745.5,746,51
20140501|2013-08-23 11:30,23,746,747.5,746,747.5,21
20140501|2013-08-23 13:00,23,747.25,747.25,745,745,3
20140501|2013-08-25 19:00,26,746.5,753,746.5,753,7
20140501|2013-08-25 19:30,26,750.75,750.75,750.5,750.5,39
20140501|2013-08-25 21:00,26,754,754,754,754,2
20140501|2013-08-25 21:30,26,753.25,754,753.25,754,3
20140501|2013-08-25 23:00,26,754.25,754.25,754.25,754.25,1
20140501|2013-08-26 06:30,26,753.5,753.5,753.5,753.5,3
20140501|2013-08-26 07:00,26,753.5,753.5,753.5,753.5,2
20140501|2013-08-26 07:30,26,754.75,754.75,754.75,754.75,1
20140501|2013-08-26 08:30,26,755.25,757.25,753,753,34
20140501|2013-08-26 09:30,26,754.75,761.25,754.75,761.25,20
20140501|2013-08-26 10:30,26,761.5,761.5,760,760.5,4
20140501|2013-08-26 11:30,26,761.25,766.25,761.25,766.25,30
20140501|2013-08-26 12:00,26,761.75,764.25,761,761,7
20140501|2013-08-26 12:30,26,759.75,759.75,759.75,759.75,2
20140501|2013-08-26 13:00,26,757.75,757.75,756,756,6
20140501|2013-08-26 19:00,27,755.75,755.75,755.75,755.75,1
20140501|2013-08-26 20:00,27,755.5,755.5,755.5,755.5,2
20140501|2013-08-27 03:00,27,757.75,757.75,757.75,757.75,1
20140501|2013-08-27 08:30,27,758,758,758,758,3
20140501|2013-08-27 09:00,27,757.5,758.5,755.75,758.5,8
20140501|2013-08-27 10:30,27,760.5,760.5,760.5,760.5,1
20140501|2013-08-27 11:00,27,760.25,760.75,760.25,760.75,8
20140501|2013-08-27 11:30,27,761.25,761.25,761.25,761.25,3
20140501|2013-08-27 12:00,27,760.75,760.75,760.75,760.75,10
20140501|2013-08-27 12:30,27,757.5,757.5,757.5,757.5,1
20140501|2013-08-27 13:00,27,755.5,755.5,755.5,755.5,1
20140501|2013-08-28 00:30,28,759,759,759,759,2
20140501|2013-08-28 04:00,28,761,761,761,761,2
20140501|2013-08-28 05:00,28,760.25,760.25,760.25,760.25,2
20140501|2013-08-28 06:00,28,761,761,761,761,3
20140501|2013-08-28 06:30,28,762.5,762.5,762,762,3
20140501|2013-08-28 07:00,28,760,760,759.75,759.75,3
20140501|2013-08-28 08:30,28,760,761,760,761,40
20140501|2013-08-28 09:00,28,760,761,758.75,760,23
20140501|2013-08-28 10:00,28,760,762.75,760,762.75,7
20140501|2013-08-28 10:30,28,763.25,763.25,759.25,759.25,9
20140501|2013-08-28 12:00,28,760,760,760,760,1
20140501|2013-08-28 12:30,28,760.75,761.75,760,760,24
20140501|2013-08-28 13:00,28,757,759.5,757,759.5,6
20140501|2013-08-29 05:00,29,757,757,757,757,13
20140501|2013-08-29 06:00,29,757,757,757,757,1
20140501|2013-08-29 06:30,29,757,757,757,757,5
20140501|2013-08-29 07:00,29,757,757,757,757,2
20140501|2013-08-29 07:30,29,757,757,757,757,3
20140501|2013-08-29 08:30,29,757,757,757,757,23
20140501|2013-08-29 09:00,29,757.25,757.25,756.25,756.25,2
20140501|2013-08-29 09:30,29,755,755.25,755,755.25,4
20140501|2013-08-29 10:00,29,755,755,754.25,755,6
20140501|2013-08-29 10:30,29,753.25,753.75,753.25,753.75,2
20140501|2013-08-29 11:00,29,753.5,753.5,753.5,753.5,1
20140501|2013-08-29 11:30,29,754,754.5,754,754.5,12
20140501|2013-08-29 12:00,29,754.5,754.5,753.75,754,18
20140501|2013-08-29 13:00,29,753,753.5,753,753.5,8
20140501|2013-08-30 08:30,30,752,752.25,752,752,6
20140501|2013-08-30 09:00,30,752.5,752.5,752.5,752.5,11
20140501|2013-08-30 09:30,30,752.75,753.75,752.75,753.75,15
20140501|2013-08-30 11:00,30,752,752,752,752,1
20140501|2013-08-30 11:30,30,751.75,751.75,751.75,751.75,15
20140501|2013-08-30 12:30,30,753,753,749,749,8
20140501|2013-08-30 13:00,30,753,753,748,750.5,5
20140501|2013-09-02 19:00,3,755,755,755,755,3
20140501|2013-09-02 21:30,3,749.25,749.25,749.25,749.25,10
20140501|2013-09-03 03:30,3,751,751,751,751,1
20140501|2013-09-03 06:00,3,751.75,751.75,751.75,751.75,3
20140501|2013-09-03 08:30,3,756,756.25,752.75,753,15
20140501|2013-09-03 09:00,3,749.25,749.25,749.25,749.25,1
20140501|2013-09-03 09:30,3,747,753.25,743.75,743.75,9
20140501|2013-09-03 10:00,3,743.5,744.5,742.5,744.5,15
20140501|2013-09-03 10:30,3,744.75,744.75,744.75,744.75,1
20140501|2013-09-03 11:00,3,742.5,744,742.5,744,3
20140501|2013-09-03 11:30,3,743.25,743.25,743.25,743.25,3
20140501|2013-09-03 12:00,3,744,744.75,744,744.75,11
20140501|2013-09-03 12:30,3,744,744,744,744,1
20140501|2013-09-03 13:00,3,744,744,742.75,742.75,13
20140501|2013-09-03 19:00,4,741.5,742,741.5,741.5,51
20140501|2013-09-03 20:00,4,741.5,741.5,741.5,741.5,6
20140501|2013-09-03 22:00,4,741.5,741.5,741.5,741.5,6
20140501|2013-09-04 05:30,4,741.5,741.5,741.5,741.5,38
20140501|2013-09-04 07:00,4,741.5,741.5,741.5,741.5,2
20140501|2013-09-04 07:30,4,741,741.5,741,741.5,10
20140501|2013-09-04 08:30,4,741.5,741.5,741.5,741.5,7
20140501|2013-09-04 09:00,4,741.5,741.5,741.5,741.5,1
20140501|2013-09-04 10:00,4,741,741,740,740,11
20140501|2013-09-04 10:30,4,740,740,738.75,738.75,41
20140501|2013-09-04 11:00,4,739.25,740.25,739.25,740.25,13
20140501|2013-09-04 11:30,4,739.75,740,739.75,739.75,3
20140501|2013-09-04 12:30,4,740,740.75,740,740.75,6
20140501|2013-09-04 13:00,4,740.5,742,739.25,741.75,24
20140501|2013-09-04 19:00,5,742,742.75,742,742.75,16
20140501|2013-09-05 07:00,5,742,742,742,742,5
20140501|2013-09-05 08:30,5,740,740,739.25,739.25,23
20140501|2013-09-05 09:00,5,739,739,737.75,737.75,109
20140501|2013-09-05 09:30,5,736.5,736.5,736.5,736.5,43
20140501|2013-09-05 10:00,5,736.5,736.5,736.5,736.5,27
20140501|2013-09-05 10:30,5,736.5,736.5,735.75,735.75,45
20140501|2013-09-05 11:00,5,736.25,736.25,736.25,736.25,5
20140501|2013-09-05 11:30,5,736,736,734.75,735,51
20140501|2013-09-05 12:00,5,735,735,735,735,10
20140501|2013-09-05 12:30,5,734.5,734.5,734,734,13
20140501|2013-09-05 13:00,5,734.25,734.25,734.25,734.25,7
20140501|2013-09-05 19:00,6,732.75,732.75,732,732,9
20140501|2013-09-05 19:30,6,732,732,732,732,3
20140501|2013-09-06 01:30,6,735.5,735.5,735.5,735.5,3
20140501|2013-09-06 08:30,6,733.75,734,732.75,734,13
20140501|2013-09-06 09:00,6,734,734.75,734,734.75,18
20140501|2013-09-06 09:30,6,734,734,734,734,7
20140501|2013-09-06 10:00,6,735,735,735,735,17
20140501|2013-09-06 10:30,6,735,735,733.25,733.25,93
20140501|2013-09-06 11:30,6,734.5,735,734.5,735,4
20140501|2013-09-06 12:00,6,740.5,740.75,740.5,740.75,2
20140501|2013-09-06 13:00,6,735.75,735.75,734,735,9
20140501|2013-09-09 07:00,9,732.25,733,732.25,732.25,8
20140501|2013-09-09 08:30,9,733.5,733.5,733.5,733.5,8
20140501|2013-09-09 09:30,9,730.5,730.5,729,729,104
20140501|2013-09-09 10:00,9,729.25,729.25,729,729,10
20140501|2013-09-09 10:30,9,729,729.5,728.75,728.75,24
20140501|2013-09-09 11:00,9,730,730.25,730,730.25,24
20140501|2013-09-09 11:30,9,730.25,731,729.75,730,103
20140501|2013-09-09 12:00,9,730.75,730.75,730.75,730.75,20
20140501|2013-09-09 12:30,9,730.5,730.5,729,729,17
20140501|2013-09-09 13:00,9,728.25,728.25,726,726,39
20140501|2013-09-10 03:30,10,727.25,727.25,727.25,727.25,1
20140501|2013-09-10 08:30,10,726.5,726.5,726.5,726.5,1
20140501|2013-09-10 09:30,10,730,730,730,730,1
20140501|2013-09-10 10:00,10,729.25,730.25,728.25,728.25,4
20140501|2013-09-10 10:30,10,728.5,728.75,726.5,728.75,122
20140501|2013-09-10 11:30,10,729,729,728.5,728.5,8
20140501|2013-09-10 12:00,10,728.5,728.5,728.5,728.5,10
20140501|2013-09-10 12:30,10,728,728,728,728,19
20140501|2013-09-10 13:00,10,726,728.5,726,728.5,5
20140501|2013-09-11 07:00,11,730,730,730,730,1
20140501|2013-09-11 08:30,11,730,730.75,728.5,729.25,49
20140501|2013-09-11 09:00,11,730,730.75,730,730.25,23
20140501|2013-09-11 09:30,11,731,731.25,728.5,729.5,36
20140501|2013-09-11 10:00,11,729.5,730.75,729.5,730,37
20140501|2013-09-11 10:30,11,730,730.25,730,730.25,2
20140501|2013-09-11 11:00,11,728.5,728.5,728.5,728.5,1
20140501|2013-09-11 11:30,11,731,731.5,731,731.5,10
20140501|2013-09-11 12:30,11,731,731,731,731,1
20140501|2013-09-11 13:00,11,730.5,732.5,729,729,22
20140501|2013-09-11 20:30,12,730.25,730.25,730.25,730.25,2
20140501|2013-09-12 05:30,12,731.5,731.5,731.5,731.5,1
20140501|2013-09-12 08:30,12,732.75,733,732.75,733,2
20140501|2013-09-12 09:00,12,733.75,734.5,733.75,734.5,9
20140501|2013-09-12 10:30,12,729,731.5,729,731,58
20140501|2013-09-12 11:00,12,728,728.5,728,728.5,2
20140501|2013-09-12 11:30,12,726.75,728,726.25,728,8
20140501|2013-09-12 12:00,12,730.25,730.25,728.5,728.75,36
20140501|2013-09-12 12:30,12,728.5,729.5,728.5,728.75,28
20140501|2013-09-12 13:00,12,729.25,735.5,729.25,732.75,37
20140501|2013-09-12 20:00,13,732,732,732,732,2
20140501|2013-09-12 20:30,13,731.75,731.75,731.75,731.75,1
20140501|2013-09-12 21:00,13,732.25,732.25,732.25,732.25,1
20140501|2013-09-12 21:30,13,732,732,732,732,1
20140501|2013-09-13 01:00,13,732,732.5,732,732.5,2
20140501|2013-09-13 01:30,13,732,732,732,732,1
20140501|2013-09-13 08:30,13,730,730,729,729,10
20140501|2013-09-13 09:30,13,728.5,728.5,727,727,75
20140501|2013-09-13 10:00,13,727.25,727.75,726.75,727.75,62
20140501|2013-09-13 10:30,13,727.5,727.75,727.5,727.5,65
20140501|2013-09-13 11:00,13,727.25,727.5,727.25,727.5,14
20140501|2013-09-13 11:30,13,727.25,727.25,727,727,4
20140501|2013-09-13 12:00,13,727,727,726.5,726.5,8
20140501|2013-09-13 13:00,13,727,728,726,726,7
20140501|2013-09-15 19:00,16,726.25,726.5,725.75,725.75,9
20140501|2013-09-15 19:30,16,725.5,725.75,725.5,725.75,5
20140501|2013-09-15 20:00,16,725.75,725.75,725.75,725.75,13
20140501|2013-09-15 21:30,16,725.75,725.75,725.5,725.5,11
20140501|2013-09-16 08:30,16,725.5,726.25,725.5,726.25,30
20140501|2013-09-16 09:00,16,726.5,726.5,726,726.25,20
20140501|2013-09-16 09:30,16,730,730.75,730,730.75,16
20140501|2013-09-16 11:30,16,724.5,724.5,724.5,724.5,11
20140501|2013-09-16 12:00,16,724.25,724.25,723.75,723.75,4
20140501|2013-09-16 12:30,16,724.25,724.25,724.25,724.25,4
20140501|2013-09-16 13:00,16,724.25,725,722.5,722.5,27
20140501|2013-09-17 03:30,17,726.5,726.5,726.5,726.5,1
20140501|2013-09-17 07:30,17,726,726,726,726,1
20140501|2013-09-17 08:30,17,726.25,726.25,726.25,726.25,1
20140501|2013-09-17 09:30,17,726,726,726,726,2
20140501|2013-09-17 10:00,17,722.25,722.25,722.25,722.25,5
20140501|2013-09-17 10:30,17,721.25,721.25,721,721,17
20140501|2013-09-17 11:00,17,721,721.5,721,721.5,5
20140501|2013-09-17 11:30,17,721.75,721.75,721.75,721.75,1
20140501|2013-09-17 12:00,17,721,721.5,721,721.25,10
20140501|2013-09-17 12:30,17,721.5,723.25,721.5,723.25,38
20140501|2013-09-17 13:00,17,722,722,720,720,104
20140501|2013-09-17 19:30,18,720.25,720.25,720.25,720.25,1
20140501|2013-09-18 09:00,18,722.25,722.25,722.25,722.25,3
20140501|2013-09-18 09:30,18,722.5,723,722.5,723,3
20140501|2013-09-18 10:00,18,723,723,722.5,722.5,14
20140501|2013-09-18 10:30,18,721,722,721,722,15
20140501|2013-09-18 11:00,18,722,722,722,722,3
20140501|2013-09-18 11:30,18,721.5,721.75,721.5,721.75,3
20140501|2013-09-18 12:00,18,721.75,721.75,721.75,721.75,1
20140501|2013-09-18 12:30,18,720,721.5,720,721.5,84
20140501|2013-09-18 13:00,18,721,722.75,720.75,722,10
20140501|2013-09-18 23:00,19,722.5,722.5,722.5,722.5,7
20140501|2013-09-19 00:30,19,722.5,722.5,722.5,722.5,3
20140501|2013-09-19 01:30,19,723.5,723.5,723.5,723.5,4
20140501|2013-09-19 02:00,19,723.5,724,723.5,724,19
20140501|2013-09-19 07:30,19,729,729.25,729,729.25,10
20140501|2013-09-19 08:30,19,727,730,727,728,51
20140501|2013-09-19 09:00,19,727,727,726.25,726.25,27
20140501|2013-09-19 09:30,19,727,731,727,730.75,20
20140501|2013-09-19 10:00,19,729.5,730,729.5,729.75,16
20140501|2013-09-19 10:30,19,730.5,730.75,730.5,730.75,16
20140501|2013-09-19 11:00,19,728.5,728.5,728.5,728.5,1
20140501|2013-09-19 11:30,19,727,727,725.5,725.5,13
20140501|2013-09-19 12:00,19,725.5,726,725.5,726,48
20140501|2013-09-19 12:30,19,726,726.5,726,726.5,37
20140501|2013-09-19 13:00,19,726.75,728.5,726.75,728,77
20140501|2013-09-19 19:00,20,728,728,728,728,1
20140501|2013-09-19 19:30,20,728,728,728,728,1
20140501|2013-09-19 22:00,20,728,728,728,728,8
20140501|2013-09-20 00:00,20,729,729,729,729,10
20140501|2013-09-20 00:30,20,729,729,729,729,4
20140501|2013-09-20 01:00,20,729,729,729,729,3
20140501|2013-09-20 01:30,20,730,730,730,730,1
20140501|2013-09-20 02:00,20,730,730,730,730,12
20140501|2013-09-20 04:30,20,727.75,727.75,727.25,727.75,8
20140501|2013-09-20 06:30,20,727.75,727.75,727.75,727.75,1
20140501|2013-09-20 08:30,20,723,723,723,723,10
20140501|2013-09-20 09:00,20,723.75,723.75,723.25,723.75,18
20140501|2013-09-20 09:30,20,723.25,723.25,721,721,15
20140501|2013-09-20 10:00,20,720.75,721.5,720.75,721.5,7
20140501|2013-09-20 10:30,20,722.75,724.5,722.75,724.5,4
20140501|2013-09-20 11:00,20,723,723,723,723,10
20140501|2013-09-20 11:30,20,722,722.75,722,722.75,2
20140501|2013-09-20 12:00,20,722,722,722,722,1
20140501|2013-09-20 12:30,20,720.5,720.75,720,720.5,79
20140501|2013-09-20 13:00,20,720.75,720.75,719,719,3
20140501|2013-09-22 19:00,23,719.5,719.5,719.5,719.5,1
20140501|2013-09-23 08:30,23,719,719,718.25,719,17
20140501|2013-09-23 09:00,23,719,721.75,719,721.75,45
20140501|2013-09-23 09:30,23,721.5,722.25,721.5,722,42
20140501|2013-09-23 10:00,23,721.75,724,721.75,721.75,5
20140501|2013-09-23 10:30,23,721.75,721.75,720,720,54
20140501|2013-09-23 11:00,23,720.5,721,720.5,721,81
20140501|2013-09-23 11:30,23,719.75,719.75,719.75,719.75,3
20140501|2013-09-23 12:00,23,719,719,719,719,5
20140501|2013-09-23 12:30,23,718,718,718,718,10
20140501|2013-09-23 13:00,23,718.5,718.5,717.25,717.5,97
20140501|2013-09-23 23:30,24,717.5,717.5,717.5,717.5,1
20140501|2013-09-24 08:30,24,719.5,720,719.5,719.75,33
20140501|2013-09-24 09:00,24,719.75,720,718.5,718.5,29
20140501|2013-09-24 09:30,24,719,719.5,718,719.5,66
20140501|2013-09-24 10:00,24,720.75,720.75,720.75,720.75,1
20140501|2013-09-24 10:30,24,724,724,722,722,19
20140501|2013-09-24 11:00,24,722,725,721.5,725,57
20140501|2013-09-24 11:30,24,724.5,724.5,722,722.25,12
20140501|2013-09-24 12:30,24,720.5,721.25,720.25,720.25,33
20140501|2013-09-24 13:00,24,721,722.5,721,721.5,44
20140501|2013-09-25 02:30,25,724,724,724,724,1
20140501|2013-09-25 07:00,25,730.5,731,730.5,731,2
20140501|2013-09-25 08:30,25,730,735,730,733,50
20140501|2013-09-25 09:00,25,732,732,731.5,731.5,24
20140501|2013-09-25 09:30,25,731.75,735,731.75,733.5,59
20140501|2013-09-25 10:00,25,734.5,736.5,733.75,736.5,57
20140501|2013-09-25 10:30,25,736.75,738.25,736.75,737,32
20140501|2013-09-25 11:00,25,737,738.75,737,738.75,60
20140501|2013-09-25 11:30,25,738.75,738.75,736.5,736.5,14
20140501|2013-09-25 12:00,25,737,737,736,736,53
20140501|2013-09-25 12:30,25,737,738.25,736.75,737,125
20140501|2013-09-25 13:00,25,735.5,735.5,727.25,733,43
20140501|2013-09-25 19:00,26,732.75,732.75,732.75,732.75,1
20140501|2013-09-25 20:00,26,733.75,733.75,733.5,733.5,8
20140501|2013-09-26 00:00,26,735,735,735,735,2
20140501|2013-09-26 00:30,26,734.5,734.5,734.5,734.5,1
20140501|2013-09-26 01:00,26,735,735,735,735,1
20140501|2013-09-26 08:30,26,735,735,730.25,730.25,113
20140501|2013-09-26 09:00,26,732,733.5,730.25,733.5,59
20140501|2013-09-26 09:30,26,734,739.25,734,736.5,23
20140501|2013-09-26 10:00,26,737.75,737.75,737.5,737.5,5
20140501|2013-09-26 11:00,26,738,738.5,738,738.5,65
20140501|2013-09-26 11:30,26,739,739,738.75,738.75,2
20140501|2013-09-26 12:00,26,739.75,741,739.75,741,30
20140501|2013-09-26 12:30,26,739.25,739.25,738.25,739,67
20140501|2013-09-26 13:00,26,740.25,741,738,740.5,106
20140501|2013-09-26 21:00,27,740,740,740,740,1
20140501|2013-09-26 22:00,27,740,740,740,740,1
20140501|2013-09-27 03:30,27,740,740,740,740,1
20140501|2013-09-27 08:30,27,741,741,739.5,741,121
20140501|2013-09-27 09:00,27,740,744.75,740,742,124
20140501|2013-09-27 09:30,27,743.5,745.25,743.5,744.75,40
20140501|2013-09-27 10:00,27,745.25,747.75,745.25,746,91
20140501|2013-09-27 10:30,27,746,746,742.25,743.5,49
20140501|2013-09-27 11:00,27,743.5,743.75,743,743.5,83
20140501|2013-09-27 11:30,27,746.5,747,746.25,747,11
20140501|2013-09-27 12:00,27,747,747,746.5,746.5,49
20140501|2013-09-27 12:30,27,745.75,746,745.5,746,29
20140501|2013-09-27 13:00,27,745,745,742,742,59
20140501|2013-09-29 20:00,30,743.75,743.75,743.75,743.75,1
20140501|2013-09-30 06:30,30,743.75,743.75,743.75,743.75,1
20140501|2013-09-30 08:30,30,743.25,745,743.25,745,62
20140501|2013-09-30 09:00,30,745,745,744.75,745,74
20140501|2013-09-30 09:30,30,744.75,747.25,744.75,747.25,26
20140501|2013-09-30 10:00,30,746.75,746.75,742,742,110
20140501|2013-09-30 10:30,30,745.25,746.5,745.25,746.5,23
20140501|2013-09-30 11:00,30,747.25,753,740.5,748.75,162
20140501|2013-09-30 11:30,30,750,750,743.75,747,45
20140501|2013-09-30 12:00,30,747,753.25,747,752.75,61
20140501|2013-09-30 12:30,30,752.25,752.25,745.5,748.75,26
20140501|2013-09-30 13:00,30,747.5,748,741,741.25,32
20140501|2013-09-30 19:00,1,741.25,741.25,741.25,741.25,1
20140501|2013-09-30 19:30,1,741,741,740.75,740.75,3
20140501|2013-10-01 02:30,1,741,741,740.25,740.25,2
20140501|2013-10-01 03:30,1,741.5,741.5,741.5,741.5,6
20140501|2013-10-01 04:00,1,741,741,741,741,1
20140501|2013-10-01 06:30,1,740.25,740.5,740.25,740.5,11
20140501|2013-10-01 07:00,1,741.25,741.25,740.75,740.75,3
20140501|2013-10-01 07:30,1,741.25,741.25,741.25,741.25,1
20140501|2013-10-01 08:30,1,745,748,745,746.5,30
20140501|2013-10-01 09:00,1,746.75,747,746.75,747,22
20140501|2013-10-01 09:30,1,749,749.75,745,745,40
20140501|2013-10-01 10:00,1,746,747.25,745,747,76
20140501|2013-10-01 10:30,1,747,748.25,747,747,18
20140501|2013-10-01 11:00,1,747,747.5,744.25,746.25,27
20140501|2013-10-01 11:30,1,747.25,747.5,746.5,746.75,116
20140501|2013-10-01 12:00,1,746.75,748.25,746.25,746.75,50
20140501|2013-10-01 12:30,1,746.25,747,743.75,743.75,20
20140501|2013-10-01 13:00,1,743.75,748,743,748,114
20140501|2013-10-01 19:00,2,747,747,747,747,3
20140501|2013-10-01 20:30,2,747,747,747,747,2
20140501|2013-10-02 06:00,2,748.25,748.25,747.5,747.5,5
20140501|2013-10-02 06:30,2,748.25,748.25,748.25,748.25,2
20140501|2013-10-02 07:00,2,748.5,749.25,748,749.25,24
20140501|2013-10-02 07:30,2,748,748,748,748,2
20140501|2013-10-02 08:30,2,752,754,751,753,107
20140501|2013-10-02 09:00,2,751.5,752.5,751.5,752.5,16
20140501|2013-10-02 09:30,2,752.75,752.75,751,752.75,17
20140501|2013-10-02 10:00,2,753,754,753,753,29
20140501|2013-10-02 10:30,2,751.5,752.75,751.25,752.25,19
20140501|2013-10-02 11:00,2,752,752.75,751.25,751.75,133
20140501|2013-10-02 11:30,2,752.25,753,752,752,18
20140501|2013-10-02 12:00,2,752,752.75,752,752,52
20140501|2013-10-02 12:30,2,753.25,753.5,752,752.25,61
20140501|2013-10-02 13:00,2,752.75,753.5,750.25,751.25,107
20140501|2013-10-02 19:00,3,750.5,750.5,750.5,750.5,1
20140501|2013-10-02 19:30,3,752,752.5,752,752.25,3
20140501|2013-10-03 05:00,3,753,753,753,753,6
20140501|2013-10-03 07:00,3,754,754.75,754,754.75,12
20140501|2013-10-03 07:30,3,754.75,754.75,754.75,754.75,1
20140501|2013-10-03 08:30,3,754.75,757,754.75,756.5,14
20140501|2013-10-03 09:00,3,757,757,755.75,755.75,10
20140501|2013-10-03 09:30,3,757,759.5,756.5,759.5,265
20140501|2013-10-03 10:00,3,758.75,760,758.75,760,10
20140501|2013-10-03 10:30,3,760.5,762.5,760.5,761,4
20140501|2013-10-03 11:00,3,761.75,761.75,760.75,761,16
20140501|2013-10-03 11:30,3,761,761.75,760,761.75,20
20140501|2013-10-03 12:00,3,761.5,761.5,761.5,761.5,2
20140501|2013-10-03 12:30,3,761.25,761.25,757,757,31
20140501|2013-10-03 13:00,3,756.25,758,753.75,753.75,15
20140501|2013-10-03 19:00,4,756,759.25,754.5,759.25,40
20140501|2013-10-03 19:30,4,759,759,759,759,2
20140501|2013-10-03 21:30,4,758.75,758.75,758.75,758.75,1
20140501|2013-10-03 22:30,4,759,759,759,759,3
20140501|2013-10-04 02:00,4,759,759,759,759,1
20140501|2013-10-04 07:00,4,759,759,759,759,3
20140501|2013-10-04 08:30,4,757.75,758.5,757.25,758.5,13
20140501|2013-10-04 09:00,4,759.5,759.5,758.75,758.75,23
20140501|2013-10-04 10:00,4,759.25,759.5,758.75,759.5,26
20140501|2013-10-04 10:30,4,759.75,759.75,757.5,757.5,7
20140501|2013-10-04 11:00,4,758,758,758,758,9
20140501|2013-10-04 11:30,4,758.75,761,758.75,761,29
20140501|2013-10-04 12:00,4,761.25,761.5,760.5,761.25,32
20140501|2013-10-04 12:30,4,761,761,758,758.5,49
20140501|2013-10-04 13:00,4,758.5,758.75,756,757,24
20140501|2013-10-06 19:00,7,757,757,757,757,1
20140501|2013-10-07 07:30,7,759.5,763,759.5,762.25,22
20140501|2013-10-07 08:30,7,759.5,761.25,759.25,761,18
20140501|2013-10-07 09:00,7,761,761,759.5,759.5,28
20140501|2013-10-07 09:30,7,760,760,759.75,759.75,8
20140501|2013-10-07 10:00,7,760,760,759.75,759.75,12
20140501|2013-10-07 10:30,7,760.25,760.25,759.75,759.75,2
20140501|2013-10-07 11:00,7,762,762,761.5,761.5,17
20140501|2013-10-07 11:30,7,762,762.25,762,762.25,5
20140501|2013-10-07 12:00,7,761.5,761.5,761.5,761.5,1
20140501|2013-10-07 12:30,7,762.25,762.5,762.25,762.5,4
20140501|2013-10-07 13:00,7,762.75,763.75,761.5,763,21
20140501|2013-10-08 05:30,8,766.25,769,766.25,769,10
20140501|2013-10-08 08:30,8,767.75,767.75,764.75,764.75,2
20140501|2013-10-08 09:00,8,765,765,764,764,33
20140501|2013-10-08 09:30,8,764,769,763.25,767.5,26
20140501|2013-10-08 10:00,8,767,768.5,766.5,766.5,25
20140501|2013-10-08 11:00,8,765,766.25,765,766.25,5
20140501|2013-10-08 13:00,8,763.5,767,763.5,765.5,37
20140501|2013-10-09 08:30,9,764,764.75,763,763.75,34
20140501|2013-10-09 09:00,9,764.25,764.75,764.25,764.75,7
20140501|2013-10-09 09:30,9,765.25,765.25,765.25,765.25,5
20140501|2013-10-09 10:00,9,765.25,768,765.25,766.75,28
20140501|2013-10-09 10:30,9,766.75,767,766.75,767,4
20140501|2013-10-09 11:00,9,765,765,765,765,2
20140501|2013-10-09 11:30,9,765.25,765.25,765.25,765.25,1
20140501|2013-10-09 12:00,9,765,768.75,765,768.75,17
20140501|2013-10-09 12:30,9,768.75,768.75,768.75,768.75,10
20140501|2013-10-09 13:00,9,766.25,766.5,766,766,24
20140501|2013-10-09 19:30,10,766.25,766.25,766.25,766.25,15
20140501|2013-10-10 07:00,10,769.5,769.5,769.5,769.5,10
20140501|2013-10-10 08:30,10,769,769,766,766,36
20140501|2013-10-10 09:30,10,764.5,765,764.5,765,4
20140501|2013-10-10 10:00,10,767,767,767,767,1
20140501|2013-10-10 10:30,10,766.5,767,766.5,767,5
20140501|2013-10-10 11:00,10,765.5,767,765.5,767,9
20140501|2013-10-10 12:00,10,769.25,769.25,769.25,769.25,2
20140501|2013-10-10 13:00,10,766.25,766.25,764.75,765,20
20140501|2013-10-11 08:30,11,766.5,766.5,766,766,2
20140501|2013-10-11 09:00,11,765.25,765.5,763.75,763.75,3
20140501|2013-10-11 09:30,11,764.5,765.75,764.25,765.75,15
20140501|2013-10-11 10:00,11,765.25,770,765,769.25,79
20140501|2013-10-11 10:30,11,770,770,769,769,12
20140501|2013-10-11 11:00,11,767.5,767.5,767.5,767.5,1
20140501|2013-10-11 12:00,11,769.75,770,769.75,770,13
20140501|2013-10-11 12:30,11,769,769.75,768,768,5
20140501|2013-10-11 13:00,11,767.5,767.5,766,766,43
20140501|2013-10-13 19:00,14,768.25,768.25,768.25,768.25,1
20140501|2013-10-13 19:30,14,768.75,770,768.25,770,8
20140501|2013-10-14 03:00,14,768.5,768.5,768.5,768.5,1
20140501|2013-10-14 05:30,14,766.75,766.75,765.5,765.5,7
20140501|2013-10-14 09:00,14,763.75,764,763.75,764,7
20140501|2013-10-14 09:30,14,765.75,766,765,766,11
20140501|2013-10-14 10:30,14,766,768.75,766,768.75,4
20140501|2013-10-14 11:00,14,768.75,768.75,768.75,768.75,2
20140501|2013-10-14 12:30,14,765.75,766.75,765.75,766.75,19
20140501|2013-10-14 13:00,14,767.75,768.25,766.5,768.25,17
20140501|2013-10-14 20:00,15,768,768,768,768,1
20140501|2013-10-15 02:00,15,767.5,767.5,767.5,767.5,3
20140501|2013-10-15 05:30,15,766,766,766,766,3
20140501|2013-10-15 06:30,15,765.5,765.5,765.5,765.5,1
20140501|2013-10-15 09:30,15,765.25,765.75,765.25,765.5,61
20140501|2013-10-15 10:00,15,765.5,766.75,765.25,766.75,60
20140501|2013-10-15 10:30,15,766,766,766,766,10
20140501|2013-10-15 11:00,15,765.5,765.75,764,765,28
20140501|2013-10-15 12:30,15,765.5,765.5,763.25,764.25,8
20140501|2013-10-15 13:00,15,764,764.75,762.75,762.75,39
20140501|2013-10-15 21:00,16,764.5,764.75,764.5,764.75,3
20140501|2013-10-16 06:00,16,764.75,764.75,764.75,764.75,3
20140501|2013-10-16 09:00,16,762.5,762.5,758.25,758.5,8
20140501|2013-10-16 09:30,16,758.25,759,758.25,759,63
20140501|2013-10-16 10:00,16,759,759,758.25,758.25,32
20140501|2013-10-16 10:30,16,758.25,758.25,755,755.25,62
20140501|2013-10-16 11:00,16,757,757,757,757,7
20140501|2013-10-16 11:30,16,756.5,758.5,756.5,758.5,5
20140501|2013-10-16 12:00,16,756.75,756.75,756.75,756.75,1
20140501|2013-10-16 12:30,16,756.25,757.75,756.25,757.75,12
20140501|2013-10-16 13:00,16,756.75,757.5,754.75,757.5,13
20140501|2013-10-16 21:30,17,760,760,760,760,3
20140501|2013-10-17 08:30,17,759.25,759.25,759.25,759.25,1
20140501|2013-10-17 09:00,17,758.75,758.75,758.5,758.5,5
20140501|2013-10-17 09:30,17,760,760,760,760,11
20140501|2013-10-17 10:00,17,762.5,762.5,762.5,762.5,1
20140501|2013-10-17 11:00,17,763.75,763.75,761.75,763,12
20140501|2013-10-17 11:30,17,763.25,763.25,763.25,763.25,6
20140501|2013-10-17 12:00,17,763,763,761.25,761.25,16
20140501|2013-10-17 12:30,17,761.25,761.25,758.25,759.5,6
20140501|2013-10-17 13:00,17,759.75,761,759.75,760.75,3
20140501|2013-10-17 20:30,18,765.25,765.25,765.25,765.25,5
20140501|2013-10-17 23:00,18,766,766,766,766,1
20140501|2013-10-18 00:00,18,766,766,766,766,1
20140501|2013-10-18 03:30,18,767,767,767,767,1
20140501|2013-10-18 04:00,18,767,768,767,767.75,12
20140501|2013-10-18 04:30,18,769,771,769,771,3
20140501|2013-10-18 05:00,18,771,771,770,770,2
20140501|2013-10-18 08:30,18,770.5,770.5,770.5,770.5,1
20140501|2013-10-18 09:00,18,770.75,770.75,770.5,770.5,8
20140501|2013-10-18 09:30,18,773,777.25,771.75,776.75,43
20140501|2013-10-18 10:00,18,775.25,776,772,773.5,25
20140501|2013-10-18 10:30,18,772.25,773.25,772,773,4
20140501|2013-10-18 11:00,18,773.5,774.5,773.5,774.5,17
20140501|2013-10-18 11:30,18,775,775,775,775,5
20140501|2013-10-18 12:00,18,773.75,775,773.75,775,12
20140501|2013-10-18 12:30,18,774.25,774.5,773.5,774.25,18
20140501|2013-10-18 13:00,18,773.75,775,772,773,41
20140501|2013-10-20 19:00,21,775.25,776.25,775.25,776.25,2
20140501|2013-10-20 20:00,21,776.25,776.25,776.25,776.25,8
20140501|2013-10-20 22:30,21,777.25,777.25,777.25,777.25,1
20140501|2013-10-20 23:30,21,777.75,777.75,777.75,777.75,1
20140501|2013-10-21 08:30,21,772.5,772.5,767.75,769.5,25
20140501|2013-10-21 09:00,21,766.5,767.75,766.25,767.75,51
20140501|2013-10-21 09:30,21,764,767.5,764,767.5,18
20140501|2013-10-21 10:00,21,767,768.75,767,768.75,16
20140501|2013-10-21 10:30,21,768,768,767.5,767.5,3
20140501|2013-10-21 11:00,21,768.5,768.5,768.5,768.5,1
20140501|2013-10-21 11:30,21,768.5,769.75,768.5,769.75,2
20140501|2013-10-21 13:00,21,768.5,768.5,766.5,767.25,13
20140501|2013-10-22 07:00,22,765.25,765.25,765.25,765.25,2
20140501|2013-10-22 08:30,22,765.5,770.75,765.5,770.75,32
20140501|2013-10-22 09:00,22,769.25,769.25,769.25,769.25,8
20140501|2013-10-22 09:30,22,769.5,770.5,769.25,770.5,8
20140501|2013-10-22 10:00,22,772.25,772.5,772.25,772.5,13
20140501|2013-10-22 10:30,22,772.75,773.5,772.75,773.5,16
20140501|2013-10-22 11:00,22,772.25,772.25,771.75,771.75,10
20140501|2013-10-22 11:30,22,772.75,773.75,772.5,773.75,12
20140501|2013-10-22 12:00,22,772.5,774,772.5,774,63
20140501|2013-10-22 12:30,22,773.5,774,772.75,773.5,43
20140501|2013-10-22 13:00,22,773.75,773.75,772,773,124
20140501|2013-10-22 21:30,23,772.25,772.25,772.25,772.25,1
20140501|2013-10-22 22:30,23,772.5,772.5,772.5,772.5,2
20140501|2013-10-23 00:00,23,774,774,774,774,10
20140501|2013-10-23 08:30,23,775.25,779.75,774.5,779.75,20
20140501|2013-10-23 09:00,23,777,778.25,777,778,6
20140501|2013-10-23 09:30,23,779,780,778.5,778.5,9
20140501|2013-10-23 10:00,23,779.5,780,779.5,779.75,3
20140501|2013-10-23 10:30,23,780,780,780,780,1
20140501|2013-10-23 11:00,23,780,780,778,778,9
20140501|2013-10-23 12:00,23,778,778,778,778,6
20140501|2013-10-23 12:30,23,775,775,774.75,775,10
20140501|2013-10-23 13:00,23,775,776.5,773,773,25
20140501|2013-10-23 19:30,24,773.5,773.5,773.5,773.5,1
20140501|2013-10-24 00:30,24,775,776.25,773.5,773.5,9
20140501|2013-10-24 04:00,24,776.75,776.75,776.75,776.75,5
20140501|2013-10-24 06:00,24,773.5,773.5,773.25,773.25,2
20140501|2013-10-24 08:30,24,770.75,774.25,770.5,774.25,4
20140501|2013-10-24 09:00,24,775,775.5,775,775.5,13
20140501|2013-10-24 09:30,24,775.75,775.75,770,770,31
20140501|2013-10-24 10:00,24,771.75,771.75,771.75,771.75,1
20140501|2013-10-24 10:30,24,771.75,771.75,770.75,770.75,27
20140501|2013-10-24 11:30,24,770.75,770.75,770.75,770.75,2
20140501|2013-10-24 12:30,24,769,769,766.5,767.75,6
20140501|2013-10-24 13:00,24,768,768.5,766.75,768.5,25
20140501|2013-10-25 04:00,25,770,770,770,770,10
20140501|2013-10-25 06:30,25,768.5,768.5,768.5,768.5,9
20140501|2013-10-25 07:00,25,768.5,768.5,768.5,768.5,1
20140501|2013-10-25 07:30,25,768.5,768.5,768.5,768.5,3
20140501|2013-10-25 08:30,25,769,769,768.5,769,14
20140501|2013-10-25 09:00,25,769.25,769.25,769.25,769.25,1
20140501|2013-10-25 09:30,25,770.25,770.75,768.75,768.75,19
20140501|2013-10-25 10:00,25,769.75,770,769.75,770,7
20140501|2013-10-25 10:30,25,766,767,766,767,15
20140501|2013-10-25 11:00,25,766.75,767,766.75,766.75,9
20140501|2013-10-25 11:30,25,765,765.75,764.75,765.5,19
20140501|2013-10-25 12:00,25,765,765,764.25,764.25,14
20140501|2013-10-25 12:30,25,763.5,763.5,763,763,7
20140501|2013-10-25 13:00,25,762.25,762.75,760.75,760.75,32
20140501|2013-10-27 19:00,28,760,760,760,760,1
20140501|2013-10-28 08:30,28,760.25,760.25,760.25,760.25,1
20140501|2013-10-28 09:30,28,759.25,759.25,755.25,756,41
20140501|2013-10-28 10:30,28,757.75,758.25,756.5,756.5,56
20140501|2013-10-28 11:00,28,758,758,758,758,2
20140501|2013-10-28 11:30,28,756,756,756,756,3
20140501|2013-10-28 12:00,28,755.25,755.25,755.25,755.25,2
20140501|2013-10-28 12:30,28,755.25,755.25,754.75,754.75,2
20140501|2013-10-28 13:00,28,753.75,755,753.25,753.25,27
20140501|2013-10-28 19:00,29,753.25,753.25,753.25,753.25,11
20140501|2013-10-28 19:30,29,753.25,753.25,753.25,753.25,5
20140501|2013-10-28 20:00,29,753.25,753.75,753.25,753.75,3
20140501|2013-10-28 20:30,29,753.25,753.25,753.25,753.25,6
20140501|2013-10-28 21:30,29,753.25,753.25,753.25,753.25,1
20140501|2013-10-29 05:00,29,755.75,755.75,755.75,755.75,2
20140501|2013-10-29 06:30,29,754.75,754.75,754.75,754.75,1
20140501|2013-10-29 08:30,29,756.5,756.5,755.75,756.5,12
20140501|2013-10-29 09:00,29,756.25,756.25,756.25,756.25,2
20140501|2013-10-29 09:30,29,754.75,754.75,753.75,754.75,8
20140501|2013-10-29 10:00,29,755.75,755.75,755.75,755.75,2
20140501|2013-10-29 10:30,29,753.5,753.5,753.25,753.5,71
20140501|2013-10-29 11:00,29,753.5,755,753.5,755,15
20140501|2013-10-29 11:30,29,756,758.25,756,758.25,19
20140501|2013-10-29 12:00,29,756.5,756.5,756,756,4
20140501|2013-10-29 12:30,29,756.5,757.25,756,756,18
20140501|2013-10-29 13:00,29,753.75,753.75,753.25,753.5,58
20140501|2013-10-29 19:00,30,756,756,756,756,3
20140501|2013-10-29 19:30,30,754.25,755,753.75,754,15
20140501|2013-10-29 23:00,30,754,754,754,754,1
20140501|2013-10-30 02:30,30,756,756,756,756,1
20140501|2013-10-30 07:00,30,756.5,756.5,756.5,756.5,15
20140501|2013-10-30 08:30,30,753.5,753.75,753.5,753.75,6
20140501|2013-10-30 09:30,30,753.75,753.75,753.75,753.75,3
20140501|2013-10-30 11:00,30,750.5,750.5,750.25,750.25,2
20140501|2013-10-30 11:30,30,752,753,752,752.25,67
20140501|2013-10-30 12:30,30,751.25,751.25,750.25,750.5,18
20140501|2013-10-30 13:00,30,750.75,750.75,748.5,748.5,40
20140501|2013-10-30 19:00,31,748.25,748.25,748.25,748.25,5
20140501|2013-10-30 20:00,31,748.25,748.25,748.25,748.25,12
20140501|2013-10-30 20:30,31,748.25,748.25,748.25,748.25,9
20140501|2013-10-30 23:00,31,748.25,748.25,748.25,748.25,1
20140501|2013-10-31 08:30,31,748.75,748.75,748.25,748.25,31
20140501|2013-10-31 09:00,31,749.75,749.75,749.5,749.5,7
20140501|2013-10-31 09:30,31,749.75,749.75,748.75,748.75,7
20140501|2013-10-31 10:00,31,749,749,749,749,12
20140501|2013-10-31 10:30,31,749,749,749,749,2
20140501|2013-10-31 11:00,31,749.5,749.75,749.5,749.75,4
20140501|2013-10-31 11:30,31,748.25,748.5,748.25,748.25,4
20140501|2013-10-31 12:00,31,749,749,749,749,1
20140501|2013-10-31 12:30,31,748.25,749,748.25,749,19
20140501|2013-10-31 13:00,31,748.25,748.5,746.75,746.75,62
20140501|2013-10-31 19:00,1,748,748,748,748,2
20140501|2013-10-31 20:00,1,748,748,748,748,4
20140501|2013-10-31 21:30,1,748,748,748,748,2
20140501|2013-11-01 02:30,1,746.75,746.75,746.75,746.75,1
20140501|2013-11-01 06:00,1,746.25,746.25,745,746,9
20140501|2013-11-01 06:30,1,745.75,746,745.75,746,3
20140501|2013-11-01 07:00,1,745,745,745,745,10
20140501|2013-11-01 08:30,1,747.5,749.25,747.5,749.25,4
20140501|2013-11-01 09:00,1,747.75,747.75,746.5,747.5,11
20140501|2013-11-01 09:30,1,747,747,746.5,747,13
20140501|2013-11-01 10:00,1,747,747,745.75,745.75,4
20140501|2013-11-01 10:30,1,748.5,748.5,746.5,748.5,31
20140501|2013-11-01 11:00,1,747.5,747.75,747.25,747.25,10
20140501|2013-11-01 11:30,1,747,747.5,746,747.25,9
20140501|2013-11-01 12:00,1,746.25,746.25,745,746.25,51
20140501|2013-11-01 12:30,1,747,747.5,746,746,28
20140501|2013-11-01 13:00,1,743.5,744.25,743.5,744,22
20140501|2013-11-03 19:00,4,745,745,744.25,744.25,9
20140501|2013-11-03 19:30,4,743.5,743.5,743.5,743.5,1
20140501|2013-11-03 20:00,4,743.75,743.75,743.5,743.5,2
20140501|2013-11-04 00:00,4,745.25,745.25,745.25,745.25,2
20140501|2013-11-04 04:30,4,744.5,744.5,744.25,744.25,3
20140501|2013-11-04 05:00,4,744.25,744.25,744.25,744.25,2
20140501|2013-11-04 09:30,4,742.75,744.25,742,744.25,4
20140501|2013-11-04 10:00,4,741.75,741.75,740,740,8
20140501|2013-11-04 10:30,4,739,739.75,739,739.75,13
20140501|2013-11-04 11:00,4,739.25,740,739.25,740,12
20140501|2013-11-04 11:30,4,740.5,740.5,739.75,739.75,7
20140501|2013-11-04 12:00,4,739.5,739.5,739,739,19
20140501|2013-11-04 12:30,4,738.5,739.5,737.5,738.25,44
20140501|2013-11-04 13:00,4,737.5,739,737.25,739,19
20140501|2013-11-05 03:30,5,736.5,736.5,736.5,736.5,5
20140501|2013-11-05 04:30,5,737,737,736.75,736.75,8
20140501|2013-11-05 05:00,5,737.5,737.5,737.5,737.5,1
20140501|2013-11-05 08:30,5,737,738,737,738,21
20140501|2013-11-05 09:00,5,735.75,736,735.75,736,5
20140501|2013-11-05 09:30,5,735.25,735.25,732.5,733,39
20140501|2013-11-05 10:00,5,733,733.5,732.5,732.5,43
20140501|2013-11-05 10:30,5,732,732.25,731.5,731.5,41
20140501|2013-11-05 11:00,5,732.25,733,732.25,732.25,26
20140501|2013-11-05 11:30,5,732.25,732.75,731.5,732.25,37
20140501|2013-11-05 12:00,5,732,732,732,732,22
20140501|2013-11-05 12:30,5,730.75,732.5,730.75,732.5,5
20140501|2013-11-05 13:00,5,732.5,732.5,731.25,732,46
20140501|2013-11-05 19:00,6,731.5,731.5,731.25,731.25,9
20140501|2013-11-05 19:30,6,730.75,730.75,730.75,730.75,4
20140501|2013-11-05 20:00,6,730.75,730.75,730.75,730.75,1
20140501|2013-11-05 20:30,6,731,731,731,731,2
20140501|2013-11-05 22:00,6,731,731,731,731,1
20140501|2013-11-05 22:30,6,731,731,731,731,2
20140501|2013-11-06 01:00,6,731,731,731,731,6
20140501|2013-11-06 01:30,6,731,731.75,731,731.75,10
20140501|2013-11-06 06:00,6,732.25,732.5,732.25,732.5,4
20140501|2013-11-06 08:30,6,731.25,732,730.75,731.25,31
20140501|2013-11-06 09:00,6,731,731,730.75,730.75,32
20140501|2013-11-06 09:30,6,730,731.75,730,731.75,14
20140501|2013-11-06 10:00,6,732.25,732.25,730.5,730.5,26
20140501|2013-11-06 10:30,6,730.75,730.75,730.25,730.25,14
20140501|2013-11-06 11:00,6,730,730.75,728.75,729.5,142
20140501|2013-11-06 11:30,6,728.5,729.25,728.5,729.25,66
20140501|2013-11-06 12:00,6,729,730.75,729,730.75,26
20140501|2013-11-06 12:30,6,730.25,731,729.5,729.5,135
20140501|2013-11-06 13:00,6,729.5,730.75,728.75,730.5,63
20140501|2013-11-07 02:30,7,729.25,729.25,729.25,729.25,7
20140501|2013-11-07 03:00,7,729.25,729.25,729.25,729.25,3
20140501|2013-11-07 03:30,7,729.25,729.25,729.25,729.25,1
20140501|2013-11-07 04:00,7,729.25,729.25,729.25,729.25,1
20140501|2013-11-07 04:30,7,729.25,729.25,729.25,729.25,6
20140501|2013-11-07 05:00,7,728.75,729.5,728.75,729.5,15
20140501|2013-11-07 05:30,7,729.5,729.5,729,729,7
20140501|2013-11-07 06:00,7,729,730.25,729,729.75,9
20140501|2013-11-07 07:30,7,729.75,729.75,729.75,729.75,1
20140501|2013-11-07 08:30,7,730.25,730.25,729.25,729.25,6
20140501|2013-11-07 09:00,7,730,730,730,730,4
20140501|2013-11-07 09:30,7,730.25,730.5,728,728,39
20140501|2013-11-07 10:00,7,729.25,729.25,729.25,729.25,3
20140501|2013-11-07 10:30,7,728.5,730,727.5,730,29
20140501|2013-11-07 11:00,7,730,730.25,729,729,18
20140501|2013-11-07 11:30,7,729,729.5,727.75,727.75,37
20140501|2013-11-07 12:00,7,728.5,728.5,727.75,727.75,7
20140501|2013-11-07 12:30,7,728.5,728.75,728.5,728.75,11
20140501|2013-11-07 13:00,7,727.75,727.75,726.5,726.75,90
20140501|2013-11-07 19:00,8,727,727,727,727,1
20140501|2013-11-07 19:30,8,727,727,727,727,1
20140501|2013-11-07 20:30,8,726.5,726.5,726.5,726.5,2
20140501|2013-11-07 21:30,8,726.25,726.25,726,726,10
20140501|2013-11-07 22:00,8,726,726,726,726,1
20140501|2013-11-07 22:30,8,726.25,726.25,725.75,725.75,9
20140501|2013-11-08 00:00,8,725.75,725.75,725.75,725.75,5
20140501|2013-11-08 00:30,8,725.75,726,725.75,726,14
20140501|2013-11-08 02:30,8,727,727,727,727,2
20140501|2013-11-08 08:30,8,727.5,727.5,727,727,17
20140501|2013-11-08 09:00,8,727,727,727,727,1
20140501|2013-11-08 09:30,8,727,728,727,727.5,21
20140501|2013-11-08 10:00,8,726.25,727.25,726.25,726.25,14
20140501|2013-11-08 10:30,8,726.5,727.25,725.75,726.5,34
20140501|2013-11-08 11:00,8,723,730.5,719.75,720.75,135
20140501|2013-11-08 11:30,8,721.25,723.75,720.75,722,189
20140501|2013-11-08 12:30,8,723.5,724.25,723.5,724.25,3
20140501|2013-11-08 13:00,8,723.5,743,721,729.25,302
20140501|2013-11-10 19:00,11,725.25,727.25,725.25,726,26
20140501|2013-11-11 06:00,11,727.75,727.75,727.75,727.75,1
20140501|2013-11-11 08:30,11,728.5,729.25,727.75,729,28
20140501|2013-11-11 09:00,11,728.25,730,728.25,730,62
20140501|2013-11-11 09:30,11,730,731,730,731,10
20140501|2013-11-11 10:00,11,731,731,728.25,729,16
20140501|2013-11-11 11:30,11,726.75,727.25,725,725,14
20140501|2013-11-11 12:00,11,723,723,723,723,2
20140501|2013-11-11 12:30,11,723.75,724.25,723.5,724.25,13
20140501|2013-11-11 13:00,11,724,725.5,722,722.25,29
20140501|2013-11-12 04:00,12,724,724,723.75,723.75,2
20140501|2013-11-12 08:30,12,725,727.5,725,725.5,23
20140501|2013-11-12 09:00,12,724.5,725.75,724.5,725.75,2
20140501|2013-11-12 09:30,12,725,725,724,724,40
20140501|2013-11-12 10:00,12,723.5,723.5,721.75,722.5,18
20140501|2013-11-12 10:30,12,722,722.25,720.25,722,18
20140501|2013-11-12 11:00,12,722,722,720.75,720.75,14
20140501|2013-11-12 11:30,12,720.75,720.75,719.75,720.25,24
20140501|2013-11-12 12:00,12,720,720.5,720,720.5,10
20140501|2013-11-12 12:30,12,720.75,721,720.25,720.75,43
20140501|2013-11-12 13:00,12,720.25,720.25,718.75,720,85
20140501|2013-11-12 20:00,13,719.5,719.5,719.5,719.5,1
20140501|2013-11-13 03:00,13,719,719,719,719,3
20140501|2013-11-13 03:30,13,719,719,719,719,4
20140501|2013-11-13 04:00,13,719,719,719,719,22
20140501|2013-11-13 08:30,13,720.25,721,720.25,721,37
20140501|2013-11-13 09:00,13,720,720.5,719,720.25,34
20140501|2013-11-13 09:30,13,719.75,720,718.75,718.75,69
20140501|2013-11-13 10:00,13,719,719.25,718,718.75,21
20140501|2013-11-13 10:30,13,718.5,720,718.5,720,27
20140501|2013-11-13 11:00,13,719.75,720.25,718.5,718.5,15
20140501|2013-11-13 11:30,13,718.75,719.75,718.25,719.75,12
20140501|2013-11-13 12:00,13,718.5,719.5,718,719.5,58
20140501|2013-11-13 12:30,13,719.5,719.75,718,718,39
20140501|2013-11-13 13:00,13,718.25,718.25,717.5,718.25,25
20140501|2013-11-13 20:30,14,718,718,718,718,3
20140501|2013-11-14 07:00,14,721.25,721.25,721,721,2
20140501|2013-11-14 07:30,14,721,721,721,721,2
20140501|2013-11-14 08:30,14,719.25,720.25,719.25,720.25,32
20140501|2013-11-14 09:00,14,720.25,720.25,720,720,9
20140501|2013-11-14 09:30,14,720.5,721,719.25,719.75,56
20140501|2013-11-14 10:00,14,720.5,721,719.5,720.25,17
20140501|2013-11-14 10:30,14,719.5,719.5,717.75,718.5,42
20140501|2013-11-14 11:00,14,718.75,718.75,718,718,19
20140501|2013-11-14 11:30,14,718,718.5,717.25,717.75,93
20140501|2013-11-14 12:00,14,717.25,717.75,717,717.25,27
20140501|2013-11-14 12:30,14,717.5,718,717.25,717.5,26
20140501|2013-11-14 13:00,14,717.75,717.75,717.25,717.25,21
20140501|2013-11-14 19:00,15,717.25,717.25,717.25,717.25,1
20140501|2013-11-14 23:30,15,718,718.75,717.75,718.25,21
20140501|2013-11-15 05:00,15,719.75,720,718.25,718.25,3
20140501|2013-11-15 08:30,15,717.5,717.75,717.25,717.75,42
20140501|2013-11-15 09:00,15,717.25,717.25,717,717,36
20140501|2013-11-15 09:30,15,717.25,717.25,715.5,716,44
20140501|2013-11-15 10:00,15,716.25,716.25,715.25,715.25,21
20140501|2013-11-15 10:30,15,715.25,715.25,714.25,714.25,79
20140501|2013-11-15 11:00,15,715,715,714.5,714.5,10
20140501|2013-11-15 11:30,15,715.25,715.25,714,714,75
20140501|2013-11-15 12:00,15,714.75,715.25,713,713.25,92
20140501|2013-11-15 12:30,15,713,715.75,713,714.75,97
20140501|2013-11-15 13:00,15,715,716.25,713.25,713.5,47
20140501|2013-11-18 06:00,18,716.75,716.75,714,714,6
20140501|2013-11-18 06:30,18,714,714,714,714,5
20140501|2013-11-18 08:30,18,717,717,717,717,2
20140501|2013-11-18 09:00,18,716.25,717,716.25,716.25,8
20140501|2013-11-18 09:30,18,716,716.25,715.75,715.75,9
20140501|2013-11-18 10:00,18,716,716,715.25,715.25,41
20140501|2013-11-18 10:30,18,715.25,715.25,714,714.25,47
20140501|2013-11-18 11:00,18,714.5,715.75,714.25,714.5,54
20140501|2013-11-18 11:30,18,714.5,714.5,713,714,20
20140501|2013-11-18 12:00,18,714.25,714.25,713.5,714,68
20140501|2013-11-18 12:30,18,713.5,714,713,713.25,28
20140501|2013-11-18 13:00,18,713,713,712.5,712.5,53
20140501|2013-11-19 02:30,19,715,715,715,715,8
20140501|2013-11-19 04:30,19,715.75,716,715.75,716,3
20140501|2013-11-19 06:00,19,714.5,714.5,714.5,714.5,2
20140501|2013-11-19 06:30,19,714.75,714.75,714.75,714.75,3
20140501|2013-11-19 07:30,19,716,716,715,715,7
20140501|2013-11-19 08:30,19,714.75,715,713,713,52
20140501|2013-11-19 09:00,19,713.75,714.25,713.5,714,16
20140501|2013-11-19 09:30,19,714,714,713,713,16
20140501|2013-11-19 10:00,19,713,713,712.25,712.25,4
20140501|2013-11-19 10:30,19,712.25,712.25,710.5,711,117
20140501|2013-11-19 11:00,19,711,712.5,711,712.5,78
20140501|2013-11-19 11:30,19,711.5,713,711,712.75,112
20140501|2013-11-19 12:00,19,713,715,712.75,715,55
20140501|2013-11-19 12:30,19,715,715,714.5,715,25
20140501|2013-11-19 13:00,19,715,715.25,714.5,715.25,25
20140501|2013-11-19 19:00,20,714,714.5,714,714.5,2
20140501|2013-11-19 19:30,20,713.25,713.25,712.25,712.25,5
20140501|2013-11-19 20:30,20,712.5,712.5,712.5,712.5,8
20140501|2013-11-19 22:00,20,712.5,712.5,712.5,712.5,1
20140501|2013-11-19 23:00,20,712.5,712.5,712.5,712.5,9
20140501|2013-11-20 03:00,20,714,714,714,714,3
20140501|2013-11-20 05:00,20,713.75,713.75,713.75,713.75,5
20140501|2013-11-20 08:30,20,714,716.5,714,714.75,27
20140501|2013-11-20 09:00,20,715,715.5,714,714,37
20140501|2013-11-20 09:30,20,714,714,713,713.25,15
20140501|2013-11-20 10:00,20,713.25,713.5,713.25,713.5,12
20140501|2013-11-20 10:30,20,713,713.25,713,713.25,7
20140501|2013-11-20 11:00,20,714.75,714.75,714.75,714.75,3
20140501|2013-11-20 12:00,20,713.5,714.5,713.5,713.5,21
20140501|2013-11-20 12:30,20,714.75,714.75,714.75,714.75,1
20140501|2013-11-20 13:00,20,714.75,715,713.25,713.25,54
20140501|2013-11-20 19:00,21,713,713,713,713,5
20140501|2013-11-20 19:30,21,713.5,713.5,713,713,3
20140501|2013-11-20 20:30,21,713.5,713.5,712.75,712.75,9
20140501|2013-11-20 22:00,21,713,713,713,713,5
20140501|2013-11-21 01:00,21,714,714.5,714,714.5,8
20140501|2013-11-21 03:30,21,714.75,714.75,714.75,714.75,1
20140501|2013-11-21 08:30,21,714.25,715,714.25,715,16
20140501|2013-11-21 09:00,21,715,715.5,715,715.5,9
20140501|2013-11-21 09:30,21,715,715,715,715,23
20140501|2013-11-21 10:00,21,714.75,714.75,714,714,18
20140501|2013-11-21 10:30,21,714.5,714.5,714.5,714.5,3
20140501|2013-11-21 11:00,21,714.5,714.75,714,714.25,40
20140501|2013-11-21 11:30,21,714.25,714.25,713.25,713.25,73
20140501|2013-11-21 12:00,21,713,713,712.75,713,37
20140501|2013-11-21 12:30,21,713.25,713.25,712.25,713,50
20140501|2013-11-21 13:00,21,713,713,712,712.75,39
20140501|2013-11-21 23:30,22,712.25,712.25,712.25,712.25,1
20140501|2013-11-22 03:00,22,713,713,713,713,2
20140501|2013-11-22 05:30,22,713,713,713,713,1
20140501|2013-11-22 07:30,22,712,712,712,712,5
20140501|2013-11-22 08:30,22,713,713.5,712.5,712.5,31
20140501|2013-11-22 09:00,22,713.25,713.25,713.25,713.25,1
20140501|2013-11-22 09:30,22,713,713,712.5,712.5,28
20140501|2013-11-22 10:00,22,712.5,712.5,712.5,712.5,2
20140501|2013-11-22 10:30,22,712.25,714.75,712,714.75,78
20140501|2013-11-22 11:00,22,714.75,715.75,714.75,715,57
20140501|2013-11-22 11:30,22,714.5,715.25,714,714,34
20140501|2013-11-22 12:30,22,714,715,714,714,5
20140501|2013-11-22 13:00,22,715,715,712.75,713.5,79
20140501|2013-11-24 19:00,25,713.75,713.75,713.75,713.75,1
20140501|2013-11-25 08:30,25,716.5,716.5,715.5,715.75,9
20140501|2013-11-25 09:00,25,716.25,716.25,714.75,715.5,61
20140501|2013-11-25 09:30,25,715.5,715.5,715,715.5,57
20140501|2013-11-25 10:00,25,715.25,715.25,713.5,714,60
20140501|2013-11-25 10:30,25,713.75,714.5,713.75,714.5,13
20140501|2013-11-25 11:00,25,713.75,713.75,712.25,712.25,44
20140501|2013-11-25 11:30,25,712.25,713.5,712,713.25,84
20140501|2013-11-25 12:00,25,713.25,715,712.5,715,20
20140501|2013-11-25 12:30,25,713.75,713.75,712.5,713.5,55
20140501|2013-11-25 13:00,25,712.5,713.25,712.25,713.25,41
20140501|2013-11-25 19:00,26,712.75,713.5,712.75,713.5,17
20140501|2013-11-25 22:30,26,712.75,712.75,712.75,712.75,5
20140501|2013-11-25 23:00,26,712.75,712.75,712.75,712.75,1
20140501|2013-11-25 23:30,26,712.75,712.75,712.75,712.75,6
20140501|2013-11-26 01:00,26,712.75,712.75,712.75,712.75,4
20140501|2013-11-26 02:00,26,712.75,712.75,712.25,712.25,25
20140501|2013-11-26 03:00,26,712,712,712,712,2
20140501|2013-11-26 03:30,26,712,712,712,712,4
20140501|2013-11-26 04:00,26,712,712,712,712,1
20140501|2013-11-26 04:30,26,712,712,712,712,87
20140501|2013-11-26 05:00,26,712,712.25,712,712.25,4
20140501|2013-11-26 05:30,26,712,712.25,712,712.25,2
20140501|2013-11-26 06:30,26,712,712,712,712,12
20140501|2013-11-26 07:00,26,711.75,711.75,710.75,711.25,5
20140501|2013-11-26 07:30,26,711.25,711.5,711.25,711.5,2
20140501|2013-11-26 08:30,26,713,713,710,710.25,82
20140501|2013-11-26 09:00,26,710.25,710.75,710.25,710.5,33
20140501|2013-11-26 09:30,26,710,710.5,709.5,709.5,22
20140501|2013-11-26 10:00,26,709.75,710.5,709.5,710.5,17
20140501|2013-11-26 10:30,26,710.25,710.25,709.5,709.75,26
20140501|2013-11-26 11:30,26,710.5,710.5,709.75,710.25,89
20140501|2013-11-26 12:00,26,711,711.25,710.5,711.25,42
20140501|2013-11-26 12:30,26,710.5,710.75,710,710,130
20140501|2013-11-26 13:00,26,710,711.25,710,710,93
20140501|2013-11-26 19:00,27,710.25,711,710.25,711,30
20140501|2013-11-26 19:30,27,711,711,711,711,1
20140501|2013-11-26 22:00,27,711.5,711.5,711.5,711.5,1
20140501|2013-11-27 01:00,27,711.5,711.5,711.5,711.5,1
20140501|2013-11-27 01:30,27,711.5,711.5,710.5,710.5,8
20140501|2013-11-27 04:00,27,712.5,713,712.5,713,23
20140501|2013-11-27 06:30,27,713.5,713.5,713.5,713.5,7
20140501|2013-11-27 08:30,27,710,713.25,710,713.25,50
20140501|2013-11-27 09:00,27,712.5,712.5,712,712,13
20140501|2013-11-27 09:30,27,712,717,712,716.5,53
20140501|2013-11-27 10:00,27,715.75,716.25,715.5,716,51
20140501|2013-11-27 10:30,27,715.25,716,715,716,49
20140501|2013-11-27 11:00,27,714.5,714.5,712.25,712.25,79
20140501|2013-11-27 11:30,27,713.5,713.5,713,713,29
20140501|2013-11-27 12:00,27,713,714.25,712.75,714.25,29
20140501|2013-11-27 12:30,27,714,716,712.75,716,65
20140501|2013-11-27 13:00,27,715.75,716,712.5,713.5,74
20140501|2013-11-29 08:30,29,714,719.5,712.5,713.5,87
20140501|2013-11-29 09:00,29,713,713,712.5,712.75,13
20140501|2013-11-29 09:30,29,712.75,712.75,711.5,711.5,39
20140501|2013-11-29 10:00,29,710.5,711,710.25,710.25,15
20140501|2013-11-29 10:30,29,710.5,711.5,710.5,711.5,99
20140501|2013-11-29 11:00,29,710.5,712.5,710.5,712.5,51
20140501|2013-11-29 11:30,29,712.75,714,711.75,713.75,111
20140501|2013-11-29 12:00,29,713.5,713.5,713,713,21
20140501|2013-12-01 19:30,2,713.25,713.25,713.25,713.25,5
20140501|2013-12-01 20:30,2,713.75,713.75,713.75,713.75,1
20140501|2013-12-01 21:00,2,714.25,714.25,713.75,713.75,5
20140501|2013-12-02 01:00,2,716,716,715.75,715.75,2
20140501|2013-12-02 05:30,2,715.5,715.75,715.5,715.75,2
20140501|2013-12-02 06:00,2,715.75,715.75,715.5,715.75,3
20140501|2013-12-02 06:30,2,715.75,716,715.75,716,11
20140501|2013-12-02 07:00,2,716.25,716.25,716.25,716.25,1
20140501|2013-12-02 07:30,2,715.25,715.25,715.25,715.25,1
20140501|2013-12-02 08:30,2,715,715.5,713.5,713.5,93
20140501|2013-12-02 09:00,2,713.5,713.5,713,713,64
20140501|2013-12-02 09:30,2,712,712,709.25,709.25,92
20140501|2013-12-02 10:00,2,709,710,709,710,13
20140501|2013-12-02 10:30,2,710,712,710,712,20
20140501|2013-12-02 11:00,2,710.25,710.25,710.25,710.25,2
20140501|2013-12-02 11:30,2,709.75,710,709.75,709.75,10
20140501|2013-12-02 12:00,2,710,711,709.5,711,38
20140501|2013-12-02 12:30,2,711,712,711,711.75,36
20140501|2013-12-02 13:00,2,712,712,709,709.25,71
20140501|2013-12-02 19:00,3,709.25,710.5,709,710.5,12
20140501|2013-12-03 08:30,3,710.5,712.75,710.5,711.5,98
20140501|2013-12-03 09:00,3,711.5,711.5,711.5,711.5,13
20140501|2013-12-03 09:30,3,712.5,715.5,712.5,715,90
20140501|2013-12-03 10:00,3,715.5,715.5,714,714.5,23
20140501|2013-12-03 10:30,3,713.5,714,713.5,714,8
20140501|2013-12-03 11:00,3,711.25,711.25,711.25,711.25,4
20140501|2013-12-03 11:30,3,711,711.25,711,711,16
20140501|2013-12-03 12:00,3,711.5,711.75,711.5,711.75,8
20140501|2013-12-03 12:30,3,712.75,713.5,711,711.75,39
20140501|2013-12-03 13:00,3,712.25,712.25,710.5,711.5,61
20140501|2013-12-03 19:00,4,711,711,711,711,2
20140501|2013-12-04 02:30,4,710.5,710.5,710.5,710.5,12
20140501|2013-12-04 05:30,4,713.75,713.75,713.75,713.75,2
20140501|2013-12-04 06:30,4,714,714,714,714,2
20140501|2013-12-04 07:30,4,714,714,714,714,9
20140501|2013-12-04 08:30,4,710.5,710.75,707,707.75,294
20140501|2013-12-04 09:00,4,708.25,710.75,708.25,710.75,174
20140501|2013-12-04 09:30,4,711,711.5,707.75,707.75,33
20140501|2013-12-04 10:00,4,707.5,708.25,706.5,707,109
20140501|2013-12-04 10:30,4,707,707.5,706.25,706.75,408
20140501|2013-12-04 11:00,4,706.75,707.25,704.5,704.75,161
20140501|2013-12-04 11:30,4,704.75,704.75,704.25,704.5,28
20140501|2013-12-04 12:00,4,704.5,704.75,702.25,702.75,328
20140501|2013-12-04 12:30,4,702.5,702.5,700,700.25,263
20140501|2013-12-04 13:00,4,700.25,702,700,702,150
20140501|2013-12-04 19:00,5,702.5,703,701,701,21
20140501|2013-12-04 19:30,5,701,701,701,701,5
20140501|2013-12-04 20:00,5,701,701,701,701,5
20140501|2013-12-04 21:00,5,701,701,701,701,28
20140501|2013-12-05 03:30,5,701.5,701.5,700,700.25,185
20140501|2013-12-05 04:00,5,700.5,701,700.5,701,3
20140501|2013-12-05 06:00,5,701,701,701,701,1
20140501|2013-12-05 07:00,5,700.25,700.25,700.25,700.25,1
20140501|2013-12-05 07:30,5,700,700,698,698,367
20140501|2013-12-05 08:30,5,699.75,699.75,695.75,696.75,113
20140501|2013-12-05 09:00,5,697,697,694.75,695.25,285
20140501|2013-12-05 09:30,5,695.25,696,693.75,696,303
20140501|2013-12-05 10:00,5,696,697,695,695.75,33
20140501|2013-12-05 10:30,5,695.5,695.75,695,695.75,41
20140501|2013-12-05 11:00,5,695.75,698.25,695.75,696.25,21
20140501|2013-12-05 11:30,5,695.5,695.5,695,695,11
20140501|2013-12-05 12:00,5,694.75,695.25,694,694,34
20140501|2013-12-05 12:30,5,694.5,694.5,693.25,693.25,61
20140501|2013-12-05 13:00,5,694,696,693,693.75,210
20140501|2013-12-05 19:00,6,693,694.25,693,694.25,16
20140501|2013-12-05 21:00,6,693.75,694.25,693.75,694.25,20
20140501|2013-12-05 21:30,6,694,694,694,694,4
20140501|2013-12-06 01:00,6,694,694,694,694,3
20140501|2013-12-06 02:00,6,694.5,694.75,694.5,694.75,5
20140501|2013-12-06 07:00,6,694,694,694,694,26
20140501|2013-12-06 08:30,6,693.25,694.25,692,692.75,221
20140501|2013-12-06 09:00,6,692.75,693.25,691.25,692,174
20140501|2013-12-06 09:30,6,692,692.25,691,692.25,72
20140501|2013-12-06 10:00,6,692.25,692.75,690.5,692.25,67
20140501|2013-12-06 10:30,6,692,692.25,691.5,692.25,49
20140501|2013-12-06 11:00,6,691.75,692.5,691.75,692,230
20140501|2013-12-06 11:30,6,691.75,692.25,691,691.25,63
20140501|2013-12-06 12:00,6,691.25,691.5,690.5,690.5,48
20140501|2013-12-06 12:30,6,690.75,691.75,690.5,691,16
20140501|2013-12-06 13:00,6,690.75,691.25,690.25,690.75,153
20140501|2013-12-08 19:00,9,690.75,693,690.75,693,8
20140501|2013-12-09 00:00,9,693.25,695,693.25,695,2
20140501|2013-12-09 00:30,9,694.25,694.25,694.25,694.25,7
20140501|2013-12-09 02:00,9,694.25,694.25,694.25,694.25,18
20140501|2013-12-09 05:00,9,692,692,692,692,1
20140501|2013-12-09 06:00,9,690.25,690.5,690.25,690.25,10
20140501|2013-12-09 07:00,9,691.5,691.75,691.5,691.75,6
20140501|2013-12-09 07:30,9,691,691.75,691,691.5,5
20140501|2013-12-09 08:30,9,691,692.5,690.5,691.5,90
20140501|2013-12-09 09:00,9,690.75,690.75,688.75,689.25,121
20140501|2013-12-09 09:30,9,687.75,688.25,686.5,687.5,87
20140501|2013-12-09 10:00,9,687.5,688.5,687.25,688.5,153
20140501|2013-12-09 10:30,9,687.75,688.5,687.75,688.5,18
20140501|2013-12-09 11:00,9,688.75,689.5,688.25,688.75,131
20140501|2013-12-09 11:30,9,689.5,689.5,688,688.25,85
20140501|2013-12-09 12:00,9,688.25,689,688,689,74
20140501|2013-12-09 12:30,9,688.25,688.5,687.75,687.75,18
20140501|2013-12-09 13:00,9,687.75,687.75,686.25,686.5,232
20140501|2013-12-09 19:00,10,686.75,686.75,686.75,686.75,1
20140501|2013-12-09 19:30,10,686.75,686.75,686.75,686.75,1
20140501|2013-12-09 21:00,10,687.5,687.5,687.5,687.5,11
20140501|2013-12-09 21:30,10,687.5,687.5,687.5,687.5,1
20140501|2013-12-10 01:30,10,686.5,686.5,686.5,686.5,9
20140501|2013-12-10 03:00,10,686.5,686.5,686.5,686.5,5
20140501|2013-12-10 04:00,10,685.75,685.75,685.5,685.5,7
20140501|2013-12-10 05:00,10,685.5,686.25,685.5,686.25,20
20140501|2013-12-10 05:30,10,685.25,685.25,685,685,68
20140501|2013-12-10 06:30,10,685,685,685,685,1
20140501|2013-12-10 07:30,10,685.75,685.75,685.75,685.75,1
20140501|2013-12-10 08:30,10,685.5,685.5,684,685.25,637
20140501|2013-12-10 09:00,10,684.25,684.75,683.75,683.75,26
20140501|2013-12-10 09:30,10,683.75,684.25,683,683.75,95
20140501|2013-12-10 10:00,10,683.75,684,683.75,684,54
20140501|2013-12-10 10:30,10,684.5,684.75,683.75,684,44
20140501|2013-12-10 11:00,10,684,684,678,680,899
20140501|2013-12-10 11:30,10,680,681,678.75,681,58
20140501|2013-12-10 12:00,10,680,681.5,679.5,681.5,65
20140501|2013-12-10 12:30,10,680.75,681,680,681,40
20140501|2013-12-10 13:00,10,680,680.25,678.25,680,215
20140501|2013-12-10 19:00,11,679.25,680,679.25,680,27
20140501|2013-12-10 21:00,11,678.25,678.25,678.25,678.25,2
20140501|2013-12-11 00:30,11,681,681,680.75,681,16
20140501|2013-12-11 01:00,11,681,681,681,681,9
20140501|2013-12-11 04:00,11,681,681,681,681,3
20140501|2013-12-11 04:30,11,681,681,681,681,4
20140501|2013-12-11 05:30,11,681,681,681,681,8
20140501|2013-12-11 06:00,11,681.25,681.25,681.25,681.25,1
20140501|2013-12-11 06:30,11,680.5,680.5,679.5,679.5,14
20140501|2013-12-11 07:00,11,679.5,679.5,679,679,24
20140501|2013-12-11 07:30,11,678.75,678.75,677.75,677.75,10
20140501|2013-12-11 08:30,11,678,680,677.75,679.25,72
20140501|2013-12-11 09:00,11,678,679.5,678,679.5,26
20140501|2013-12-11 09:30,11,679,679,677.75,678,72
20140501|2013-12-11 10:00,11,678,681.25,678,680.75,187
20140501|2013-12-11 10:30,11,681.25,681.25,679.5,679.5,28
20140501|2013-12-11 11:00,11,679.75,680.5,679.75,680.5,28
20140501|2013-12-11 11:30,11,680,680.5,680,680.5,105
20140501|2013-12-11 12:00,11,680.75,681,680,680.75,68
20140501|2013-12-11 12:30,11,680.75,681,679.25,679.25,12
20140501|2013-12-11 13:00,11,679.75,680.5,678.75,680.5,153
20140501|2013-12-11 19:00,12,679.25,679.25,679.25,679.25,4
20140501|2013-12-11 20:00,12,679.5,679.5,679.5,679.5,7
20140501|2013-12-11 21:00,12,679.5,679.5,679.5,679.5,5
20140501|2013-12-11 21:30,12,680.5,680.75,680.5,680.75,10
20140501|2013-12-11 22:30,12,680.75,680.75,680.75,680.75,3
20140501|2013-12-11 23:30,12,680.75,680.75,680.75,680.75,7
20140501|2013-12-12 01:00,12,680.75,680.75,680.75,680.75,1
20140501|2013-12-12 01:30,12,681,681,681,681,7
20140501|2013-12-12 03:00,12,681,681,681,681,2
20140501|2013-12-12 03:30,12,681,681,681,681,3
20140501|2013-12-12 04:00,12,681,681,681,681,7
20140501|2013-12-12 04:30,12,681.5,681.5,681.5,681.5,1
20140501|2013-12-12 05:00,12,681,681,681,681,15
20140501|2013-12-12 05:30,12,681,681,681,681,8
20140501|2013-12-12 06:00,12,681,681.5,681,681.5,12
20140501|2013-12-12 06:30,12,681.5,681.5,681.5,681.5,3
20140501|2013-12-12 07:00,12,680.75,680.75,680.5,680.5,52
20140501|2013-12-12 07:30,12,680,680.75,680,680.75,13
20140501|2013-12-12 08:30,12,680.75,682.5,676.75,676.75,388
20140501|2013-12-12 09:00,12,676.75,676.75,675.75,676,54
20140501|2013-12-12 09:30,12,675.75,676,675,675.25,360
20140501|2013-12-12 10:00,12,675,676,675,675.25,80
20140501|2013-12-12 10:30,12,675,675.25,674.25,675,128
20140501|2013-12-12 11:00,12,674,675,673.75,675,64
20140501|2013-12-12 11:30,12,675,675.75,674,675.25,50
20140501|2013-12-12 12:00,12,675.25,675.75,674.75,675,26
20140501|2013-12-12 12:30,12,675,675.5,674.5,675.5,6
20140501|2013-12-12 13:00,12,675.5,676.25,673.75,674,125
20140501|2013-12-12 19:00,13,674,674.75,674,674.75,12
20140501|2013-12-12 21:00,13,674.25,674.5,674.25,674.5,5
20140501|2013-12-12 21:30,13,674.75,674.75,674.75,674.75,3
20140501|2013-12-13 00:00,13,674.75,674.75,674.75,674.75,3
20140501|2013-12-13 00:30,13,674.75,674.75,674.75,674.75,2
20140501|2013-12-13 02:00,13,674.75,674.75,674.75,674.75,4
20140501|2013-12-13 03:00,13,674.75,674.75,674.75,674.75,1
20140501|2013-12-13 04:00,13,674.75,674.75,674.75,674.75,14
20140501|2013-12-13 05:30,13,674.75,674.75,673.75,673.75,14
20140501|2013-12-13 06:00,13,673.75,673.75,673.75,673.75,1
20140501|2013-12-13 07:00,13,673.75,673.75,673.25,673.75,111
20140501|2013-12-13 07:30,13,673.5,673.5,673.5,673.5,27
20140501|2013-12-13 08:30,13,673.25,673.75,672.5,673.5,332
20140501|2013-12-13 09:00,13,673.75,673.75,671.5,672,212
20140501|2013-12-13 09:30,13,671.75,672.75,670.75,671.25,120
20140501|2013-12-13 10:00,13,672,672,671.5,671.5,30
20140501|2013-12-13 10:30,13,671.75,672.25,671,671,11
20140501|2013-12-13 11:00,13,671.25,672,671,671.25,28
20140501|2013-12-13 11:30,13,671.75,671.75,671.25,671.5,30
20140501|2013-12-13 12:00,13,671,672.25,671,671.75,59
20140501|2013-12-13 12:30,13,671,672.25,671,672,152
20140501|2013-12-13 13:00,13,672,673,671,671.5,223
20140501|2013-12-15 22:00,16,670.25,670.25,670.25,670.25,2
20140501|2013-12-15 23:00,16,670.75,671,670.75,671,4
20140501|2013-12-16 00:00,16,671,671,671,671,39
20140501|2013-12-16 03:00,16,670.5,670.5,670.5,670.5,3
20140501|2013-12-16 04:00,16,670.5,670.5,670.5,670.5,1
20140501|2013-12-16 04:30,16,671,671,671,671,3
20140501|2013-12-16 06:00,16,670.5,670.75,670.5,670.75,28
20140501|2013-12-16 06:30,16,670.5,670.5,670,670.25,21
20140501|2013-12-16 08:30,16,670,670.5,670,670.25,58
20140501|2013-12-16 09:00,16,670.5,670.5,670,670,55
20140501|2013-12-16 09:30,16,670.5,670.5,667.75,667.75,211
20140501|2013-12-16 10:00,16,667.25,668,667.25,667.25,14
20140501|2013-12-16 10:30,16,667.25,668,667,667.5,92
20140501|2013-12-16 11:00,16,667.5,667.5,667.5,667.5,2
20140501|2013-12-16 11:30,16,667,667,666.5,666.5,14
20140501|2013-12-16 12:00,16,666.5,666.5,666,666,35
20140501|2013-12-16 12:30,16,666,666,665.75,665.75,16
20140501|2013-12-16 13:00,16,665.75,665.75,664.75,664.75,84
20140501|2013-12-16 19:00,17,664.75,664.75,664.75,664.75,3
20140501|2013-12-16 20:30,17,664.75,664.75,664.75,664.75,3
20140501|2013-12-16 21:00,17,665,665,665,665,14
20140501|2013-12-16 21:30,17,664.75,665,664.75,665,8
20140501|2013-12-17 03:30,17,665,665,665,665,2
20140501|2013-12-17 04:00,17,665,665,664.5,664.5,4
20140501|2013-12-17 05:00,17,665,665,665,665,1
20140501|2013-12-17 07:30,17,664.75,664.75,664.75,664.75,4
20140501|2013-12-17 08:30,17,665,665,663.5,664.25,57
20140501|2013-12-17 09:00,17,664.25,664.25,663.25,663.25,58
20140501|2013-12-17 09:30,17,663.5,665.5,663.5,665.5,231
20140501|2013-12-17 10:00,17,665.75,665.75,665,665.5,37
20140501|2013-12-17 10:30,17,665.5,666,663.5,663.5,114
20140501|2013-12-17 11:00,17,663.75,663.75,663.5,663.5,13
20140501|2013-12-17 11:30,17,663.5,663.75,663.25,663.75,19
20140501|2013-12-17 12:00,17,663.25,663.75,663,663.75,46
20140501|2013-12-17 12:30,17,663.75,664.5,663,664,109
20140501|2013-12-17 13:00,17,664.5,664.5,660,660,288
20140501|2013-12-17 19:00,18,660,661,660,661,45
20140501|2013-12-17 19:30,18,660,660,660,660,1
20140501|2013-12-17 20:00,18,660.5,660.5,660.5,660.5,2
20140501|2013-12-18 00:00,18,660,660,660,660,2
20140501|2013-12-18 00:30,18,660,660,660,660,8
20140501|2013-12-18 01:00,18,660,660,660,660,11
20140501|2013-12-18 01:30,18,660,660,660,660,3
20140501|2013-12-18 02:00,18,660,660,660,660,1
20140501|2013-12-18 02:30,18,660,660,660,660,30
20140501|2013-12-18 04:00,18,660,660,660,660,13
20140501|2013-12-18 04:30,18,660,660,660,660,17
20140501|2013-12-18 05:00,18,660.25,660.5,660.25,660.5,3
20140501|2013-12-18 05:30,18,660.5,660.5,660.5,660.5,3
20140501|2013-12-18 06:00,18,660.75,661,660.75,661,8
20140501|2013-12-18 07:30,18,660.5,660.5,660.5,660.5,16
20140501|2013-12-18 08:30,18,660.5,661.25,660,660,251
20140501|2013-12-18 09:00,18,660,660,659,659.5,334
20140501|2013-12-18 09:30,18,659.5,661.75,659,661.5,97
20140501|2013-12-18 10:00,18,662,662,659,659.25,68
20140501|2013-12-18 10:30,18,659.5,660.25,658.75,659.5,42
20140501|2013-12-18 11:00,18,659.5,660,659,659.25,321
20140501|2013-12-18 11:30,18,658.75,659.5,658.75,659.5,39
20140501|2013-12-18 12:00,18,659.75,660.5,658.75,659.25,229
20140501|2013-12-18 12:30,18,659,660.25,657.75,657.75,94
20140501|2013-12-18 13:00,18,658,658.25,657,657.25,268
20140501|2013-12-18 19:00,19,657.25,657.25,657.25,657.25,13
20140501|2013-12-18 22:30,19,657.25,657.25,657.25,657.25,3
20140501|2013-12-18 23:30,19,657.25,657.25,657.25,657.25,1
20140501|2013-12-19 01:00,19,658,658,658,658,1
20140501|2013-12-19 01:30,19,658.5,659,658.5,659,18
20140501|2013-12-19 02:30,19,658.5,658.5,658.25,658.25,10
20140501|2013-12-19 03:00,19,657.75,657.75,657.5,657.5,20
20140501|2013-12-19 03:30,19,657.5,657.5,657.5,657.5,10
20140501|2013-12-19 04:00,19,658.75,658.75,658.75,658.75,1
20140501|2013-12-19 06:00,19,658.75,658.75,658.75,658.75,3
20140501|2013-12-19 06:30,19,658.75,658.75,658.75,658.75,1
20140501|2013-12-19 07:00,19,658.75,659,658.75,659,3
20140501|2013-12-19 08:30,19,658.5,659.75,658.5,658.5,380
20140501|2013-12-19 09:00,19,658.5,660,658,659.25,104
20140501|2013-12-19 09:30,19,660,663,659.25,660.5,246
20140501|2013-12-19 10:00,19,660.5,661.25,660,661,54
20140501|2013-12-19 10:30,19,660.25,660.5,660,660.25,12
20140501|2013-12-19 11:00,19,661,661,660,660,42
20140501|2013-12-19 11:30,19,660,660,658,658,120
20140501|2013-12-19 12:00,19,658,659.25,657,659,62
20140501|2013-12-19 12:30,19,660.25,660.25,658.75,659.25,29
20140501|2013-12-19 13:00,19,659.75,659.75,655,655.75,161
20140501|2013-12-19 19:00,20,655,655.25,655,655.25,15
20140501|2013-12-19 19:30,20,655,655,655,655,7
20140501|2013-12-19 23:00,20,656,656,656,656,1
20140501|2013-12-19 23:30,20,656.5,656.5,656.5,656.5,1
20140501|2013-12-20 01:00,20,656.75,656.75,656.75,656.75,1
20140501|2013-12-20 04:00,20,654.5,655,654.5,655,3
20140501|2013-12-20 06:30,20,655,655,654.5,654.5,11
20140501|2013-12-20 07:30,20,656.75,657,656.75,657,3
20140501|2013-12-20 08:30,20,659,660.25,657,658,106
20140501|2013-12-20 09:00,20,658.25,660,658.25,660,119
20140501|2013-12-20 09:30,20,660,660,657.75,659,172
20140501|2013-12-20 10:00,20,659.25,660,658.25,658.25,35
20140501|2013-12-20 10:30,20,658,658,657,657.25,54
20140501|2013-12-20 11:00,20,657,659.75,657,659.75,53
20140501|2013-12-20 11:30,20,659.25,659.5,657.5,659.5,29
20140501|2013-12-20 12:00,20,658.75,659.25,658.75,659,5
20140501|2013-12-20 12:30,20,659,660,658.5,659.75,56
20140501|2013-12-20 13:00,20,659.75,660.25,658,658.5,56
20140501|2013-12-22 19:00,23,660,660,660,660,2
20140501|2013-12-22 20:00,23,660.5,663.25,660.5,661.25,12
20140501|2013-12-22 20:30,23,660.25,660.25,660,660,5
20140501|2013-12-23 06:30,23,660.5,660.5,660.5,660.5,2
20140501|2013-12-23 07:00,23,660.25,660.25,659.75,659.75,9
20140501|2013-12-23 07:30,23,659.5,659.5,659.25,659.25,2
20140501|2013-12-23 08:30,23,656.5,656.5,656,656,40
20140501|2013-12-23 09:00,23,656,656.75,655.5,655.5,36
20140501|2013-12-23 09:30,23,655.5,656.5,655.5,656.5,16
20140501|2013-12-23 10:00,23,656.75,657.25,656.75,656.75,25
20140501|2013-12-23 10:30,23,657,657,656,656.5,18
20140501|2013-12-23 11:00,23,656.5,656.5,655.75,655.75,19
20140501|2013-12-23 11:30,23,655.5,656,654.75,656,42
20140501|2013-12-23 12:00,23,655.25,655.25,655,655,3
20140501|2013-12-23 12:30,23,654.5,655.75,654.5,655.5,24
20140501|2013-12-23 13:00,23,655.25,655.25,653.5,655,59
20140501|2013-12-23 19:00,24,655.5,656.25,654,656.25,36
20140501|2013-12-23 21:30,24,654,654,654,654,2
20140501|2013-12-24 03:00,24,655.5,655.75,655,655,18
20140501|2013-12-24 03:30,24,655,655,655,655,2
20140501|2013-12-24 04:00,24,654.5,654.5,654.5,654.5,5
20140501|2013-12-24 04:30,24,654.5,654.5,654,654,8
20140501|2013-12-24 05:00,24,654,654,654,654,4
20140501|2013-12-24 06:00,24,654,654,653.5,653.5,8
20140501|2013-12-24 06:30,24,653.5,653.5,653,653,16
20140501|2013-12-24 07:00,24,653,653,653,653,1
20140501|2013-12-24 07:30,24,653,653,652.75,652.75,8
20140501|2013-12-24 08:30,24,653.25,654,651.5,652,57
20140501|2013-12-24 09:00,24,651.75,652.25,651,651,31
20140501|2013-12-24 09:30,24,652,653.5,652,653.5,23
20140501|2013-12-24 10:00,24,653,653,652.75,653,29
20140501|2013-12-24 10:30,24,652.75,653,651.75,653,35
20140501|2013-12-24 11:00,24,653,653,653,653,1
20140501|2013-12-24 11:30,24,653,653,649.75,650.25,104
20140501|2013-12-24 12:00,24,650,650,649.75,649.75,24
20140501|2013-12-26 08:30,26,650.5,650.5,648.5,649,27
20140501|2013-12-26 09:00,26,648.75,648.75,647.75,648.25,32
20140501|2013-12-26 09:30,26,647.75,648,647.5,647.5,20
20140501|2013-12-26 10:00,26,646.5,647.25,646.25,647,29
20140501|2013-12-26 10:30,26,648,648,647.25,647.25,21
20140501|2013-12-26 11:00,26,646.5,648,646.5,647.5,4
20140501|2013-12-26 11:30,26,648,648,648,648,12
20140501|2013-12-26 12:00,26,648,648.5,647.75,648.5,12
20140501|2013-12-26 12:30,26,649,649.25,649,649.25,4
20140501|2013-12-26 13:00,26,648.25,649,647.25,647.25,21
20140501|2013-12-26 19:00,27,648,650.5,648,649.5,35
20140501|2013-12-26 21:00,27,650.5,650.5,650.5,650.5,4
20140501|2013-12-27 02:00,27,649.25,649.25,649.25,649.25,1
20140501|2013-12-27 02:30,27,649.25,649.25,648.75,648.75,2
20140501|2013-12-27 03:00,27,648.75,649.75,648.75,649.75,14
20140501|2013-12-27 03:30,27,649.75,649.75,648,648,7
20140501|2013-12-27 04:00,27,648,648,648,648,1
20140501|2013-12-27 04:30,27,648,648,648,648,7
20140501|2013-12-27 07:30,27,647.5,647.5,647.5,647.5,3
20140501|2013-12-27 08:30,27,647.75,648.25,647,647,46
20140501|2013-12-27 09:00,27,646,647,645.5,646,19
20140501|2013-12-27 09:30,27,646,646.75,645,645,60
20140501|2013-12-27 10:00,27,645.25,645.25,644.5,644.75,34
20140501|2013-12-27 10:30,27,644.5,644.5,643.75,643.75,64
20140501|2013-12-27 11:00,27,643.75,643.75,643.25,643.25,38
20140501|2013-12-27 11:30,27,643.25,644.5,643.25,644,80
20140501|2013-12-27 12:00,27,644,646.25,644,646.25,45
20140501|2013-12-27 12:30,27,646.25,646.25,645.5,645.5,7
20140501|2013-12-27 13:00,27,645.5,646.25,644,644,71
20140501|2013-12-29 19:00,30,644,644,644,644,3
20140501|2013-12-30 02:00,30,644,644,644,644,1
20140501|2013-12-30 04:30,30,643.25,643.25,643.25,643.25,1
20140501|2013-12-30 07:00,30,642.5,642.75,642.5,642.5,3
20140501|2013-12-30 07:30,30,642.25,642.25,642.25,642.25,7
20140501|2013-12-30 08:30,30,642.75,645,642,643.5,102
20140501|2013-12-30 09:00,30,644,644.5,643.75,643.75,60
20140501|2013-12-30 09:30,30,644.25,644.75,643.25,643.75,28
20140501|2013-12-30 10:00,30,643.75,643.75,641.75,641.75,28
20140501|2013-12-30 10:30,30,642.25,642.25,641.25,641.75,101
20140501|2013-12-30 11:00,30,641.5,642.5,641.25,642.5,19
20140501|2013-12-30 11:30,30,642.25,642.25,642,642,7
20140501|2013-12-30 12:00,30,642,642,641,641,7
20140501|2013-12-30 12:30,30,641.5,641.75,640.75,640.75,27
20140501|2013-12-30 13:00,30,641,641.75,640,640,157
20140501|2013-12-30 19:00,31,640.5,640.5,639.75,639.75,8
20140501|2013-12-30 20:00,31,639.5,639.5,639.5,639.5,1
20140501|2013-12-31 01:30,31,640.75,640.75,640.75,640.75,1
20140501|2013-12-31 03:00,31,640.25,640.25,640.25,640.25,1
20140501|2013-12-31 03:30,31,640.75,640.75,640.75,640.75,5
20140501|2013-12-31 04:30,31,639.25,639.25,639.25,639.25,3
20140501|2013-12-31 06:30,31,640,640,640,640,1
20140501|2013-12-31 07:00,31,639,639,639,639,1
20140501|2013-12-31 08:30,31,640.75,641.5,639.5,641,58
20140501|2013-12-31 09:00,31,641.5,642,641.5,641.75,19
20140501|2013-12-31 09:30,31,642.25,642.5,641.5,642,21
20140501|2013-12-31 10:00,31,641.25,641.25,641,641,17
20140501|2013-12-31 10:30,31,641.5,641.75,641.5,641.5,5
20140501|2013-12-31 11:00,31,641.75,642.5,641,642,32
20140501|2013-12-31 11:30,31,643,643,640.75,640.75,26
20140501|2013-12-31 12:00,31,641,642.5,641,642,75
20140501|2013-12-31 12:30,31,642,643.25,642,643.25,40
20140501|2013-12-31 13:00,31,643.75,646.25,643.5,644.75,112
20140501|2014-01-02 08:30,2,642.25,643.25,641,643.25,67
20140501|2014-01-02 09:00,2,643.25,643.25,642,642,8
20140501|2014-01-02 09:30,2,642.5,642.5,639.5,640.25,31
20140501|2014-01-02 10:00,2,639.25,639.25,638,638,26
20140501|2014-01-02 10:30,2,639,639.25,636.75,637.5,72
20140501|2014-01-02 11:00,2,637.5,638,636.25,636.5,37
20140501|2014-01-02 11:30,2,636.5,636.75,635.5,636.75,101
20140501|2014-01-02 12:00,2,637.75,638,637.25,637.25,22
20140501|2014-01-02 12:30,2,638,638,635.5,636.5,54
20140501|2014-01-02 13:00,2,637.25,638.25,635,635,94
20140501|2014-01-02 19:00,3,635,636,635,636,11
20140501|2014-01-02 19:30,3,637,637.75,637,637.75,12
20140501|2014-01-03 02:30,3,637.5,637.5,637.5,637.5,1
20140501|2014-01-03 05:00,3,635.5,635.5,635.5,635.5,1
20140501|2014-01-03 06:30,3,635,635.25,634.75,635,25
20140501|2014-01-03 07:00,3,634.5,634.5,634.5,634.5,1
20140501|2014-01-03 08:30,3,635,637,634.75,635.5,59
20140501|2014-01-03 09:00,3,635,635.5,634.75,635.25,25
20140501|2014-01-03 09:30,3,635.5,635.5,634.75,635,21
20140501|2014-01-03 10:00,3,635,635.75,634.75,635.75,38
20140501|2014-01-03 10:30,3,635.75,636.75,635.75,636.75,17
20140501|2014-01-03 11:00,3,637,637.5,636.5,637.25,23
20140501|2014-01-03 11:30,3,637.25,644.75,637.25,642,350
20140501|2014-01-03 12:00,3,642,642.25,638.75,638.75,20
20140501|2014-01-03 12:30,3,640.25,640.75,639,640.5,28
20140501|2014-01-03 13:00,3,642,642.5,638,642.5,178
20140501|2014-01-05 19:00,6,643.25,643.25,642,642.25,9
20140501|2014-01-05 21:30,6,642.25,642.25,642.25,642.25,3
20140501|2014-01-05 22:00,6,642.25,642.25,642.25,642.25,2
20140501|2014-01-06 01:00,6,643.75,644,643.5,643.5,5
20140501|2014-01-06 01:30,6,643.5,643.75,643.5,643.75,6
20140501|2014-01-06 03:00,6,642,642,642,642,5
20140501|2014-01-06 03:30,6,643.25,643.25,643.25,643.25,4
20140501|2014-01-06 05:00,6,642,642,641.5,641.5,3
20140501|2014-01-06 06:00,6,644,644,644,644,2
20140501|2014-01-06 07:00,6,644,644,643.75,644,4
20140501|2014-01-06 07:30,6,643.5,645,643.5,645,2
20140501|2014-01-06 08:30,6,643,646,643,644.5,86
20140501|2014-01-06 09:00,6,644.75,644.75,643.25,644.5,46
20140501|2014-01-06 09:30,6,644.5,645,643.5,645,35
20140501|2014-01-06 10:00,6,644.75,644.75,642.25,643.5,26
20140501|2014-01-06 10:30,6,643,643,643,643,10
20140501|2014-01-06 11:00,6,642,642,640.25,640.25,53
20140501|2014-01-06 11:30,6,641.75,641.75,640,640,27
20140501|2014-01-06 12:00,6,640,640.5,640,640.5,12
20140501|2014-01-06 12:30,6,641.25,641.5,641.25,641.5,12
20140501|2014-01-06 13:00,6,640,641,639.25,640,182
20140501|2014-01-06 19:00,7,640,640.25,639.75,640.25,16
20140501|2014-01-06 20:30,7,640.5,640.75,640.5,640.75,2
20140501|2014-01-07 03:30,7,640,640,638.5,639,54
20140501|2014-01-07 04:00,7,638.25,639,638.25,638.75,13
20140501|2014-01-07 05:00,7,639,639.25,638.75,638.75,3
20140501|2014-01-07 06:00,7,639.5,639.5,639,639.25,4
20140501|2014-01-07 08:30,7,639.75,643.5,639.75,643.25,51
20140501|2014-01-07 09:00,7,643.25,643.25,642.5,643,52
20140501|2014-01-07 09:30,7,643,645,643,644.5,170
20140501|2014-01-07 10:00,7,644.25,646.5,643.75,644,274
20140501|2014-01-07 10:30,7,644.25,645,643.5,644.75,242
20140501|2014-01-07 11:00,7,644.75,644.75,640.25,640.5,129
20140501|2014-01-07 11:30,7,640.5,642.25,640,640.75,257
20140501|2014-01-07 12:00,7,641,641,638.5,639,68
20140501|2014-01-07 12:30,7,639.5,639.5,638.25,638.5,142
20140501|2014-01-07 13:00,7,638,638.75,636.75,637.25,178
20140501|2014-01-07 19:00,8,637.25,637.75,637.25,637.25,88
20140501|2014-01-07 19:30,8,637.75,637.75,637.25,637.75,79
20140501|2014-01-07 20:00,8,637.75,638.5,637.75,638,29
20140501|2014-01-07 20:30,8,638,638,638,638,6
20140501|2014-01-07 21:00,8,638,638,638,638,2
20140501|2014-01-07 21:30,8,638,638.25,638,638.25,24
20140501|2014-01-07 22:00,8,638.25,638.25,638.25,638.25,1
20140501|2014-01-07 23:00,8,638,638,638,638,5
20140501|2014-01-08 03:00,8,638.25,638.25,638.25,638.25,2
20140501|2014-01-08 03:30,8,638.5,638.5,638.5,638.5,10
20140501|2014-01-08 04:00,8,640,640,640,640,4
20140501|2014-01-08 06:30,8,641,641,640.75,641,37
20140501|2014-01-08 07:00,8,641,641.25,640.5,641.25,66
20140501|2014-01-08 07:30,8,639.5,640,638.5,638.5,125
20140501|2014-01-08 08:30,8,638.5,643.25,638.5,643.25,1459
20140501|2014-01-08 09:00,8,643.25,643.5,640,640.5,256
20140501|2014-01-08 09:30,8,640.25,640.25,637.5,638.25,661
20140501|2014-01-08 10:00,8,638,638.25,636.5,636.75,637
20140501|2014-01-08 10:30,8,636.25,637.5,635.25,636,434
20140501|2014-01-08 11:00,8,636,636.5,634,634.25,284
20140501|2014-01-08 11:30,8,634.5,635,633.75,634.5,299
20140501|2014-01-08 12:00,8,633.5,633.5,630.25,631,236
20140501|2014-01-08 12:30,8,631,631.75,630,630,227
20140501|2014-01-08 13:00,8,630,630.5,627.5,629.25,264
20140501|2014-01-08 19:00,9,629,633.25,628.5,631.75,248
20140501|2014-01-08 19:30,9,634,634,633,633.25,48
20140501|2014-01-08 20:00,9,633,633.5,632.75,633.25,104
20140501|2014-01-08 20:30,9,632.5,632.5,632.5,632.5,3
20140501|2014-01-08 21:00,9,632.5,632.5,632.5,632.5,5
20140501|2014-01-08 22:30,9,632.5,632.5,632.5,632.5,2
20140501|2014-01-08 23:00,9,632.25,632.25,632.25,632.25,1
20140501|2014-01-09 03:30,9,633,633,633,633,7
20140501|2014-01-09 04:30,9,633,633,633,633,1
20140501|2014-01-09 05:30,9,633,633,633,633,19
20140501|2014-01-09 06:00,9,632.75,633,632.75,633,31
20140501|2014-01-09 06:30,9,633.25,633.25,633.25,633.25,1
20140501|2014-01-09 07:00,9,633.25,633.25,632.25,632.25,24
20140501|2014-01-09 07:30,9,633,633.5,631.75,631.75,17
20140501|2014-01-09 08:30,9,631.75,633,626.5,627,163
20140501|2014-01-09 09:00,9,626.5,629,626.5,628.25,109
20140501|2014-01-09 09:30,9,628.25,629,627.25,628,54
20140501|2014-01-09 10:00,9,627.75,627.75,626.5,626.5,66
20140501|2014-01-09 10:30,9,625.75,626.75,625.5,625.5,463
20140501|2014-01-09 11:00,9,625.75,628.5,625.25,627,637
20140501|2014-01-09 11:30,9,626.5,629.25,625.5,629.25,304
20140501|2014-01-09 12:00,9,628.25,631.25,626.75,630.25,155
20140501|2014-01-09 12:30,9,629.25,630.75,629.25,629.25,155
20140501|2014-01-09 13:00,9,629.5,630.5,628.25,630.25,769
20140501|2014-01-09 19:00,10,627.25,629.5,626,629,157
20140501|2014-01-09 19:30,10,629,629.25,627.25,628.25,96
20140501|2014-01-09 20:00,10,628.75,629,628,629,66
20140501|2014-01-09 21:00,10,627.5,628.25,627.5,628.25,26
20140501|2014-01-09 21:30,10,628,628,628,628,2
20140501|2014-01-09 22:00,10,628,628.5,628,628.5,5
20140501|2014-01-09 22:30,10,628.25,628.25,628,628,15
20140501|2014-01-09 23:00,10,628,628,628,628,4
20140501|2014-01-10 00:30,10,627.25,627.25,627.25,627.25,5
20140501|2014-01-10 01:30,10,629,629.25,629,629.25,3
20140501|2014-01-10 03:00,10,627.5,628,627.5,628,6
20140501|2014-01-10 03:30,10,628.25,628.25,628.25,628.25,16
20140501|2014-01-10 04:00,10,627.75,627.75,627.5,627.5,6
20140501|2014-01-10 06:00,10,628,628.75,627.5,628.75,13
20140501|2014-01-10 06:30,10,628.75,628.75,628.75,628.75,2
20140501|2014-01-10 07:00,10,628.5,629.25,628.5,629.25,82
20140501|2014-01-10 07:30,10,629.75,629.75,629.25,629.25,15
20140501|2014-01-10 08:30,10,628.25,632.75,628,630.75,861
20140501|2014-01-10 09:00,10,632,633.75,630.25,632,325
20140501|2014-01-10 09:30,10,633.5,638,632.75,638,309
20140501|2014-01-10 10:00,10,637.5,638.5,634.75,635,341
20140501|2014-01-10 10:30,10,634.75,635.25,632.5,632.5,146
20140501|2014-01-10 11:00,10,634.75,636.75,620,621.75,457
20140501|2014-01-10 11:30,10,625,626.75,622.5,622.75,111
20140501|2014-01-10 12:00,10,622.75,625,622,622,64
20140501|2014-01-10 12:30,10,622.25,625.75,621,623,646
20140501|2014-01-10 13:00,10,622.5,623.75,620.75,620.75,293
20140501|2014-01-12 19:00,13,621,624,620.75,623,98
20140501|2014-01-12 19:30,13,623.75,625.25,623.75,625.25,10
20140501|2014-01-12 20:00,13,626,626,626,626,1
20140501|2014-01-12 21:00,13,624.25,624.5,624,624.5,11
20140501|2014-01-12 22:00,13,622.75,622.75,622.75,622.75,2
20140501|2014-01-12 22:30,13,623,623,622.5,622.5,14
20140501|2014-01-13 00:30,13,624.5,624.5,624.5,624.5,2
20140501|2014-01-13 01:00,13,624.75,624.75,624.75,624.75,1
20140501|2014-01-13 03:30,13,624.75,624.75,624.75,624.75,2
20140501|2014-01-13 04:30,13,625.25,626,625.25,626,10
20140501|2014-01-13 05:00,13,626.25,626.5,626.25,626.5,3
20140501|2014-01-13 05:30,13,626.5,626.5,625.75,626.5,10
20140501|2014-01-13 06:00,13,626.5,627,625,625,14
20140501|2014-01-13 06:30,13,624.75,624.75,624.75,624.75,7
20140501|2014-01-13 07:00,13,625,625,625,625,1
20140501|2014-01-13 08:30,13,624.5,625,622.5,623,137
20140501|2014-01-13 09:00,13,623,624.5,623,623.5,105
20140501|2014-01-13 09:30,13,623.5,624.25,623,624,103
20140501|2014-01-13 10:00,13,624,624.25,623.5,623.75,75
20140501|2014-01-13 10:30,13,624.25,625.25,623.5,625,103
20140501|2014-01-13 11:00,13,624.25,624.25,623,623,85
20140501|2014-01-13 11:30,13,623,624,623,623.25,158
20140501|2014-01-13 12:00,13,623,623.25,621.5,621.5,248
20140501|2014-01-13 12:30,13,621.5,623,621,622.25,263
20140501|2014-01-13 13:00,13,621.75,622.25,620,620,243
20140501|2014-01-13 19:30,14,620.25,620.25,619,619.25,28
20140501|2014-01-13 20:00,14,619.25,619.25,619.25,619.25,1
20140501|2014-01-13 21:00,14,619,619,619,619,6
20140501|2014-01-14 00:30,14,619.25,619.5,619.25,619.5,4
20140501|2014-01-14 02:30,14,620.25,620.25,620.25,620.25,1
20140501|2014-01-14 04:00,14,620.5,620.5,620.25,620.25,3
20140501|2014-01-14 04:30,14,620.5,620.5,620.5,620.5,1
20140501|2014-01-14 05:00,14,620.5,620.5,620.5,620.5,2
20140501|2014-01-14 05:30,14,619.5,619.5,619.5,619.5,3
20140501|2014-01-14 06:30,14,619.5,619.5,619.5,619.5,1
20140501|2014-01-14 07:00,14,619,619.25,618.25,618.25,39
20140501|2014-01-14 07:30,14,619,619,619,619,22
20140501|2014-01-14 08:30,14,618.75,621,618.25,619.75,300
20140501|2014-01-14 09:00,14,619.75,621,619.25,619.75,100
20140501|2014-01-14 09:30,14,620.25,620.75,619.25,619.25,63
20140501|2014-01-14 10:00,14,619.5,620,619,619.25,58
20140501|2014-01-14 10:30,14,619.25,620.75,619.25,620.5,111
20140501|2014-01-14 11:00,14,620.5,621.75,620,621.25,35
20140501|2014-01-14 11:30,14,621.25,624.5,621,623.75,228
20140501|2014-01-14 12:00,14,624.75,624.75,622.25,622.5,140
20140501|2014-01-14 12:30,14,622.25,624.25,622.25,623.75,256
20140501|2014-01-14 13:00,14,624,625,623,623.5,342
20140501|2014-01-14 19:00,15,623,623.5,622.5,623,49
20140501|2014-01-14 19:30,15,623,623,623,623,1
20140501|2014-01-14 20:00,15,623,623,623,623,2
20140501|2014-01-14 21:00,15,623,623,623,623,1
20140501|2014-01-14 21:30,15,623,623.25,622.75,622.75,19
20140501|2014-01-14 23:00,15,622.75,622.75,622.75,622.75,1
20140501|2014-01-15 00:00,15,622.5,622.5,622.5,622.5,1
20140501|2014-01-15 02:00,15,622,622,622,622,1
20140501|2014-01-15 02:30,15,621.75,621.75,621.75,621.75,1
20140501|2014-01-15 03:00,15,622.5,622.5,622.5,622.5,1
20140501|2014-01-15 04:00,15,623,623,623,623,7
20140501|2014-01-15 05:00,15,623.25,623.25,623.25,623.25,5
20140501|2014-01-15 06:00,15,623.25,623.25,622,622,14
20140501|2014-01-15 07:00,15,623,623,623,623,8
20140501|2014-01-15 07:30,15,622.75,622.75,622.25,622.25,8
20140501|2014-01-15 08:30,15,622,622,619.5,622,308
20140501|2014-01-15 09:00,15,620.5,622.5,620.5,621.25,45
20140501|2014-01-15 09:30,15,621.75,623,620.75,622,99
20140501|2014-01-15 10:00,15,622.75,622.75,621.75,622,103
20140501|2014-01-15 10:30,15,621.75,622.75,620.5,622,134
20140501|2014-01-15 11:00,15,621,621.5,620,620,299
20140501|2014-01-15 11:30,15,620,620.75,619.5,619.5,322
20140501|2014-01-15 12:00,15,619.25,619.5,619,619,69
20140501|2014-01-15 12:30,15,619,619.25,618.25,619,306
20140501|2014-01-15 13:00,15,618.5,618.5,615.5,615.5,179
20140501|2014-01-15 19:00,16,615,615.5,615,615.25,15
20140501|2014-01-15 20:30,16,614.5,615,614.25,614.5,18
20140501|2014-01-15 21:00,16,614.5,614.5,614.5,614.5,3
20140501|2014-01-15 21:30,16,614.5,614.5,614.5,614.5,3
20140501|2014-01-15 22:30,16,614.5,614.75,614.5,614.75,17
20140501|2014-01-16 00:00,16,615,615.25,615,615.25,30
20140501|2014-01-16 00:30,16,615.25,615.25,615.25,615.25,9
20140501|2014-01-16 01:30,16,615,615,614.75,614.75,11
20140501|2014-01-16 04:00,16,614.75,614.75,614.5,614.5,5
20140501|2014-01-16 04:30,16,615.25,615.25,615.25,615.25,1
20140501|2014-01-16 05:00,16,615.5,615.5,615.5,615.5,9
20140501|2014-01-16 05:30,16,615.5,615.5,615.5,615.5,2
20140501|2014-01-16 06:30,16,615,615,614.75,615,14
20140501|2014-01-16 07:00,16,615,615.75,615,615.75,9
20140501|2014-01-16 07:30,16,616,616.25,615.75,615.75,7
20140501|2014-01-16 08:30,16,616.25,618,615.5,616.75,184
20140501|2014-01-16 09:00,16,616.75,618,616,618,190
20140501|2014-01-16 09:30,16,618,618,616.25,617.25,359
20140501|2014-01-16 10:00,16,618,620.25,618,620.25,550
20140501|2014-01-16 10:30,16,620.25,620.75,619.5,620.5,149
20140501|2014-01-16 11:00,16,620.5,621,618.75,619,97
20140501|2014-01-16 11:30,16,619.5,620.5,618.25,620.5,197
20140501|2014-01-16 12:00,16,621,623,620.5,622.75,147
20140501|2014-01-16 12:30,16,623,624,622.5,623,54
20140501|2014-01-16 13:00,16,623,623.25,620.75,620.75,388
20140501|2014-01-16 19:00,17,620.5,622,620.5,621,8
20140501|2014-01-16 22:00,17,621.75,621.75,621.25,621.5,32
20140501|2014-01-16 22:30,17,621,621,621,621,1
20140501|2014-01-16 23:00,17,622,622,622,622,11
20140501|2014-01-17 00:00,17,622,622,622,622,1
20140501|2014-01-17 04:00,17,621.25,621.75,621.25,621.75,9
20140501|2014-01-17 04:30,17,621,621.5,621,621.5,3
20140501|2014-01-17 06:00,17,621,621,621,621,10
20140501|2014-01-17 06:30,17,621.75,622,621.75,622,12
20140501|2014-01-17 07:00,17,622,622,622,622,14
20140501|2014-01-17 07:30,17,622,622,622,622,3
20140501|2014-01-17 08:30,17,621.75,621.75,617.75,617.75,280
20140501|2014-01-17 09:00,17,617.5,619,617.5,618.25,137
20140501|2014-01-17 09:30,17,618,618,617.25,617.75,285
20140501|2014-01-17 10:00,17,617.25,618.75,617,617.5,161
20140501|2014-01-17 10:30,17,617.5,617.75,617,617,177
20140501|2014-01-17 11:00,17,617.25,617.25,615.75,616.25,240
20140501|2014-01-17 11:30,17,615.75,617.25,615.75,616.5,50
20140501|2014-01-17 12:00,17,616.25,617.25,616,616.5,111
20140501|2014-01-17 12:30,17,616,617,616,616.25,261
20140501|2014-01-17 13:00,17,616,616,614.5,615.25,373
20140501|2014-01-20 19:00,21,614.5,616.5,614.5,616.5,68
20140501|2014-01-20 19:30,21,615.75,615.75,615.25,615.25,4
20140501|2014-01-20 20:30,21,616.5,616.5,616.5,616.5,5
20140501|2014-01-20 23:30,21,617,617,617,617,5
20140501|2014-01-21 05:30,21,617.5,617.5,617.5,617.5,3
20140501|2014-01-21 06:00,21,616.75,616.75,616.75,616.75,2
20140501|2014-01-21 06:30,21,617,618.5,617,617.75,20
20140501|2014-01-21 07:30,21,617.75,618,617.75,618,6
20140501|2014-01-21 08:30,21,617,618.5,617,618,367
20140501|2014-01-21 09:00,21,617.75,618.25,617,617.25,185
20140501|2014-01-21 09:30,21,617.25,620.25,616.25,619.75,207
20140501|2014-01-21 10:00,21,619.75,620.75,618.5,619.25,171
20140501|2014-01-21 10:30,21,619,620.5,618.25,620,98
20140501|2014-01-21 11:00,21,620,620.25,618.75,618.75,90
20140501|2014-01-21 11:30,21,618.25,619.25,618.25,619,28
20140501|2014-01-21 12:00,21,618.75,618.75,617.75,618,67
20140501|2014-01-21 12:30,21,618,618.25,616.75,617.75,73
20140501|2014-01-21 13:00,21,617.25,617.25,612.75,616,159
20140501|2014-01-21 19:00,22,613.5,615.25,613.5,615.25,33
20140501|2014-01-21 19:30,22,616.25,616.25,616.25,616.25,2
20140501|2014-01-21 21:30,22,618,618.25,618,618.25,3
20140501|2014-01-21 22:00,22,618.25,618.5,618,618,3
20140501|2014-01-21 23:00,22,617.75,618,617.75,618,6
20140501|2014-01-22 00:00,22,618.5,618.5,618,618,6
20140501|2014-01-22 00:30,22,618,618,618,618,6
20140501|2014-01-22 01:00,22,616,617.5,616,617.5,3
20140501|2014-01-22 01:30,22,618,618,618,618,3
20140501|2014-01-22 02:00,22,618,618.25,618,618.25,2
20140501|2014-01-22 02:30,22,618.75,618.75,618.25,618.25,49
20140501|2014-01-22 03:30,22,617.5,618,617.5,618,17
20140501|2014-01-22 04:00,22,618,618,618,618,8
20140501|2014-01-22 04:30,22,618,618.25,616.75,616.75,79
20140501|2014-01-22 05:00,22,617.25,617.5,616.75,617.5,5
20140501|2014-01-22 06:00,22,617.25,617.25,616.75,616.75,2
20140501|2014-01-22 06:30,22,616.75,616.75,616.75,616.75,2
20140501|2014-01-22 07:00,22,616,616.5,616,616.5,3
20140501|2014-01-22 07:30,22,616.5,616.5,614.75,614.75,10
20140501|2014-01-22 08:30,22,615,617.75,615,617,177
20140501|2014-01-22 09:00,22,616.5,617.5,616.5,617,308
20140501|2014-01-22 09:30,22,617.5,617.5,615.5,616.25,450
20140501|2014-01-22 10:00,22,616.25,616.75,615.5,616.5,111
20140501|2014-01-22 10:30,22,616.5,617.5,616.5,616.75,126
20140501|2014-01-22 11:00,22,616.75,618.25,616.75,617.25,135
20140501|2014-01-22 11:30,22,617.25,617.25,616.25,616.5,44
20140501|2014-01-22 12:00,22,616.5,617.25,616.5,617,50
20140501|2014-01-22 12:30,22,617.25,617.25,616,616,42
20140501|2014-01-22 13:00,22,616,617,615.5,616,142
20140501|2014-01-22 19:00,23,616.25,616.5,615.75,616.5,4
20140501|2014-01-22 19:30,23,616.5,616.5,616.5,616.5,1
20140501|2014-01-22 20:30,23,616.75,616.75,616.75,616.75,2
20140501|2014-01-22 22:30,23,616.5,616.5,616.5,616.5,3
20140501|2014-01-22 23:00,23,617.25,617.5,617.25,617.5,4
20140501|2014-01-23 00:00,23,617.5,617.5,616.75,616.75,13
20140501|2014-01-23 02:00,23,619.5,619.5,619.5,619.5,2
20140501|2014-01-23 02:30,23,620,620,620,620,1
20140501|2014-01-23 03:00,23,620,620.5,619.5,619.75,5
20140501|2014-01-23 03:30,23,620.75,620.75,620.5,620.5,2
20140501|2014-01-23 04:00,23,620.75,620.75,620.75,620.75,1
20140501|2014-01-23 06:00,23,621.25,624,621.25,623.75,42
20140501|2014-01-23 06:30,23,624,624,623.75,623.75,24
20140501|2014-01-23 07:00,23,623,626.25,623,626.25,11
20140501|2014-01-23 07:30,23,626.5,626.75,626.5,626.75,21
20140501|2014-01-23 08:30,23,629.25,630.25,626,626.75,116
20140501|2014-01-23 09:00,23,627,627.5,626.5,627,68
20140501|2014-01-23 09:30,23,627.25,629,626.5,626.5,78
20140501|2014-01-23 10:00,23,627,627,626,626.5,208
20140501|2014-01-23 10:30,23,626.5,626.5,622,622.75,173
20140501|2014-01-23 11:00,23,622.75,623.25,621.25,621.25,245
20140501|2014-01-23 11:30,23,621,621.5,620.25,621,145
20140501|2014-01-23 12:00,23,621,622,620,621.25,115
20140501|2014-01-23 12:30,23,621.25,622.25,620,620,67
20140501|2014-01-23 13:00,23,620.75,620.75,617.25,618.5,187
20140501|2014-01-23 19:00,24,618,619,618,618.75,20
20140501|2014-01-23 19:30,24,618.75,619.5,618.75,619.5,4
20140501|2014-01-23 20:30,24,619.75,619.75,619.75,619.75,4
20140501|2014-01-23 21:30,24,620,620,620,620,1
20140501|2014-01-24 02:30,24,620.75,620.75,620.75,620.75,1
20140501|2014-01-24 03:00,24,619.25,619.25,619.25,619.25,1
20140501|2014-01-24 03:30,24,618,618,618,618,5
20140501|2014-01-24 05:30,24,618.25,618.25,617.25,617.25,28
20140501|2014-01-24 06:00,24,617,617,615,615,99
20140501|2014-01-24 07:00,24,615.25,615.25,613.75,614,35
20140501|2014-01-24 07:30,24,614,614,614,614,10
20140501|2014-01-24 08:30,24,614.5,616.5,613.25,614.25,432
20140501|2014-01-24 09:00,24,614.25,616.25,613.75,615,118
20140501|2014-01-24 09:30,24,615,615.25,613.5,614.5,251
20140501|2014-01-24 10:00,24,613.5,616.75,613.5,615.75,77
20140501|2014-01-24 10:30,24,615.5,615.5,614.25,614.5,159
20140501|2014-01-24 11:00,24,615.25,615.25,614.25,614.5,126
20140501|2014-01-24 11:30,24,614.25,614.75,614,614,113
20140501|2014-01-24 12:00,24,614.5,614.75,614,614.25,39
20140501|2014-01-24 12:30,24,614.25,614.75,613,613.25,76
20140501|2014-01-24 13:00,24,613.5,614.5,612.25,613,345
20140501|2014-01-26 19:00,27,615,615,613.5,613.5,5
20140501|2014-01-26 19:30,27,613,613,613,613,5
20140501|2014-01-26 20:30,27,612.75,612.75,612.75,612.75,1
20140501|2014-01-26 23:00,27,613.25,613.25,613,613,2
20140501|2014-01-27 01:00,27,613.25,613.5,613,613,14
20140501|2014-01-27 03:30,27,614,614,614,614,21
20140501|2014-01-27 04:00,27,614,614,614,614,59
20140501|2014-01-27 05:30,27,614.5,614.5,614.5,614.5,2
20140501|2014-01-27 06:00,27,614.75,614.75,614.75,614.75,15
20140501|2014-01-27 06:30,27,614.75,615,614.75,615,65
20140501|2014-01-27 07:30,27,615.5,615.5,615.5,615.5,1
20140501|2014-01-27 08:30,27,615,618.25,615,616.75,255
20140501|2014-01-27 09:00,27,616.25,616.75,615,616.75,335
20140501|2014-01-27 09:30,27,617,617,609.75,610.75,855
20140501|2014-01-27 10:00,27,611.25,612,611,612,651
20140501|2014-01-27 10:30,27,611.75,612.25,610,610.25,148
20140501|2014-01-27 11:00,27,610,610.25,610,610.25,82
20140501|2014-01-27 11:30,27,611.25,612,611,611,45
20140501|2014-01-27 12:00,27,611.5,611.5,610.75,611,39
20140501|2014-01-27 12:30,27,610.25,612,610,612,184
20140501|2014-01-27 13:00,27,611.5,611.75,609,609.5,153
20140501|2014-01-27 19:00,28,609,609.25,609,609.25,3
20140501|2014-01-27 22:00,28,609.5,609.5,609.5,609.5,30
20140501|2014-01-27 22:30,28,609.5,609.5,609.5,609.5,4
20140501|2014-01-28 01:30,28,610,610,610,610,9
20140501|2014-01-28 02:30,28,610,610.75,610,610.75,10
20140501|2014-01-28 03:00,28,611,613.25,611,613,60
20140501|2014-01-28 03:30,28,613.5,613.5,613,613,78
20140501|2014-01-28 04:00,28,613,613,610.5,610.5,11
20140501|2014-01-28 07:30,28,610.25,610.25,610.25,610.25,2
20140501|2014-01-28 08:30,28,610.25,611.25,609.5,609.5,254
20140501|2014-01-28 09:00,28,610,610.25,608.5,609,50
20140501|2014-01-28 09:30,28,609.5,610.25,608.75,609.25,117
20140501|2014-01-28 10:00,28,609.75,609.75,607.5,607.5,89
20140501|2014-01-28 10:30,28,607.5,608.75,607.25,608.75,53
20140501|2014-01-28 11:00,28,609.25,609.25,608.5,609.25,17
20140501|2014-01-28 11:30,28,608.5,608.75,608,608,28
20140501|2014-01-28 12:00,28,607.75,609.25,607.75,608.75,74
20140501|2014-01-28 12:30,28,608,609.25,607.5,609,74
20140501|2014-01-28 13:00,28,609,610.75,607.25,607.25,315
20140501|2014-01-28 19:00,29,608.25,608.5,608.25,608.5,14
20140501|2014-01-28 19:30,29,608.25,608.25,608.25,608.25,1
20140501|2014-01-28 20:00,29,607.25,607.25,607.25,607.25,4
20140501|2014-01-28 21:00,29,608.5,608.5,608.5,608.5,1
20140501|2014-01-28 21:30,29,608.5,608.5,608.5,608.5,2
20140501|2014-01-28 22:00,29,608.5,608.5,608.5,608.5,2
20140501|2014-01-29 00:30,29,608.25,608.25,608.25,608.25,1
20140501|2014-01-29 01:00,29,608.25,608.25,608,608,2
20140501|2014-01-29 01:30,29,608.75,608.75,608.75,608.75,202
20140501|2014-01-29 02:30,29,607.5,607.5,607.5,607.5,5
20140501|2014-01-29 03:30,29,607.25,607.25,607.25,607.25,1
20140501|2014-01-29 05:00,29,607,607,607,607,8
20140501|2014-01-29 05:30,29,606,606,605.75,605.75,5
20140501|2014-01-29 06:00,29,605.75,605.75,605.75,605.75,5
20140501|2014-01-29 07:30,29,605.75,606,605.25,605.25,38
20140501|2014-01-29 08:30,29,605.75,606.75,603.25,604,263
20140501|2014-01-29 09:00,29,603.5,603.5,600.75,602.5,551
20140501|2014-01-29 09:30,29,602.25,602.75,600.25,601.75,225
20140501|2014-01-29 10:00,29,600.75,601.75,600.5,601.25,79
20140501|2014-01-29 10:30,29,601.25,602,600.75,601.5,35
20140501|2014-01-29 11:00,29,601.25,602.25,600.5,601.25,245
20140501|2014-01-29 11:30,29,601.25,601.75,600.5,601.25,147
20140501|2014-01-29 12:00,29,601.25,602,600.5,600.75,122
20140501|2014-01-29 12:30,29,600.75,601.25,600,600,177
20140501|2014-01-29 13:00,29,600.25,600.5,599,599.75,220
20140501|2014-01-29 19:00,30,599.75,600.25,599,599.5,77
20140501|2014-01-29 20:30,30,599.75,599.75,599.5,599.5,2
20140501|2014-01-29 21:00,30,599.25,599.25,599,599,66
20140501|2014-01-29 21:30,30,599,599,599,599,4
20140501|2014-01-29 22:00,30,599,599,599,599,1
20140501|2014-01-29 23:30,30,599,599.5,599,599.5,30
20140501|2014-01-30 00:00,30,599.75,599.75,599.75,599.75,2
20140501|2014-01-30 00:30,30,599.75,599.75,599.75,599.75,4
20140501|2014-01-30 01:30,30,599.75,600,599.75,600,8
20140501|2014-01-30 02:00,30,600.25,600.5,600.25,600.5,9
20140501|2014-01-30 02:30,30,600.25,600.25,600.25,600.25,62
20140501|2014-01-30 03:00,30,600.25,600.25,600.25,600.25,84
20140501|2014-01-30 03:30,30,600.25,600.25,600.25,600.25,3
20140501|2014-01-30 04:00,30,601,601,600.75,601,8
20140501|2014-01-30 04:30,30,601.5,601.5,601.25,601.5,14
20140501|2014-01-30 07:30,30,601,601,601,601,1
20140501|2014-01-30 08:30,30,601,601,597.75,597.75,144
20140501|2014-01-30 09:00,30,598.25,598.25,596.75,597.25,130
20140501|2014-01-30 09:30,30,598,599.25,597,597.25,198
20140501|2014-01-30 10:00,30,598,598,597.25,597.75,48
20140501|2014-01-30 10:30,30,598,599.5,597.5,598.25,372
20140501|2014-01-30 11:00,30,598,598,597,597.25,291
20140501|2014-01-30 11:30,30,597.5,598,596.5,596.5,230
20140501|2014-01-30 12:00,30,597.5,597.5,596.5,597.5,62
20140501|2014-01-30 12:30,30,597,597,596.25,596.25,365
20140501|2014-01-30 13:00,30,596.25,597,595,597,223
20140501|2014-01-30 19:00,31,595.75,595.75,595.25,595.25,3
20140501|2014-01-30 19:30,31,595.75,595.75,595.25,595.5,21
20140501|2014-01-30 20:00,31,595,595,595,595,1
20140501|2014-01-30 20:30,31,596,596,596,596,1
20140501|2014-01-31 03:30,31,595.75,595.75,595.75,595.75,1
20140501|2014-01-31 04:00,31,595.75,595.75,595,595.25,12
20140501|2014-01-31 04:30,31,595.75,596.25,595.75,596.25,3
20140501|2014-01-31 05:00,31,596.5,597.25,596.5,597.25,14
20140501|2014-01-31 05:30,31,597.25,597.25,597.25,597.25,3
20140501|2014-01-31 06:00,31,597,597,597,597,2
20140501|2014-01-31 07:00,31,595,595,594.75,594.75,3
20140501|2014-01-31 08:30,31,595,596,594.5,595.5,332
20140501|2014-01-31 09:00,31,595.5,597.25,595.25,596.25,362
20140501|2014-01-31 09:30,31,596.25,599.75,596.25,599.5,295
20140501|2014-01-31 10:00,31,599,600.5,598.25,598.75,224
20140501|2014-01-31 10:30,31,599.25,599.25,597.25,597.25,74
20140501|2014-01-31 11:00,31,597.75,598.5,596.75,597.5,368
20140501|2014-01-31 11:30,31,597,599.5,597,599,42
20140501|2014-01-31 12:00,31,600,601,599.25,599.5,68
20140501|2014-01-31 12:30,31,599.25,599.5,597.75,598.25,96
20140501|2014-01-31 13:00,31,598.5,600.5,596.5,600,665
20140501|2014-02-02 19:00,3,596.5,596.5,596.5,596.5,2
20140501|2014-02-02 20:30,3,596.5,596.5,596.5,596.5,3
20140501|2014-02-02 21:00,3,596.5,596.5,596.25,596.25,10
20140501|2014-02-02 21:30,3,596.25,596.25,596.25,596.25,2
20140501|2014-02-02 23:00,3,596.25,596.25,596.25,596.25,20
20140501|2014-02-02 23:30,3,598.75,599,598.75,599,5
20140501|2014-02-03 00:00,3,598,598,598,598,1
20140501|2014-02-03 00:30,3,599,599,599,599,1
20140501|2014-02-03 04:30,3,599,599,599,599,5
20140501|2014-02-03 06:00,3,598.5,598.75,598.5,598.75,6
20140501|2014-02-03 07:00,3,598.75,598.75,597.25,597.5,185
20140501|2014-02-03 08:30,3,596.25,600.75,596.25,600.75,442
20140501|2014-02-03 09:00,3,600.75,602.5,599.5,602,441
20140501|2014-02-03 09:30,3,602,604.5,602,603.75,447
20140501|2014-02-03 10:00,3,603.75,603.75,602.25,603.75,97
20140501|2014-02-03 10:30,3,603.75,603.75,600.25,601,220
20140501|2014-02-03 11:00,3,601,604.25,600.5,602.75,374
20140501|2014-02-03 11:30,3,603.25,603.75,602.5,603.25,57
20140501|2014-02-03 12:00,3,603,603.5,602.5,603,17
20140501|2014-02-03 12:30,3,602.75,603.75,602.5,603.75,101
20140501|2014-02-03 13:00,3,603.25,606,602.75,602.75,561
20140501|2014-02-03 19:00,4,604.5,605.25,603.5,604,44
20140501|2014-02-03 19:30,4,604,604,604,604,3
20140501|2014-02-03 21:00,4,604.75,604.75,604.25,604.25,6
20140501|2014-02-03 21:30,4,604,605,604,605,2
20140501|2014-02-04 02:00,4,604,604,604,604,2
20140501|2014-02-04 07:00,4,604.75,604.75,603.5,604.25,70
20140501|2014-02-04 07:30,4,604,605,604,605,11
20140501|2014-02-04 08:30,4,604.5,610.25,604.5,610,315
20140501|2014-02-04 09:00,4,610,611.5,609.25,611,265
20140501|2014-02-04 09:30,4,611,615,611,615,203
20140501|2014-02-04 10:00,4,614.75,618,614.75,617,160
20140501|2014-02-04 10:30,4,617.25,619.5,616.5,617.5,107
20140501|2014-02-04 11:00,4,617.75,617.75,615.75,616.25,80
20140501|2014-02-04 11:30,4,616.5,616.5,614,614.25,330
20140501|2014-02-04 12:00,4,613.5,614.5,613.25,613.75,147
20140501|2014-02-04 12:30,4,613,614.5,612.5,614.25,287
20140501|2014-02-04 13:00,4,614,619,614,615,398
20140501|2014-02-04 19:00,5,616.5,616.75,614.75,616.5,29
20140501|2014-02-04 19:30,5,615,615,614.75,614.75,10
20140501|2014-02-04 20:00,5,615,615.5,615,615.5,11
20140501|2014-02-04 20:30,5,614,614,614,614,2
20140501|2014-02-04 21:00,5,614.75,614.75,614.75,614.75,7
20140501|2014-02-04 22:30,5,615.5,615.5,615.5,615.5,1
20140501|2014-02-04 23:00,5,615.25,615.25,615.25,615.25,11
20140501|2014-02-04 23:30,5,615,615,615,615,5
20140501|2014-02-05 01:00,5,614.75,615,614,615,11
20140501|2014-02-05 01:30,5,615,615,615,615,3
20140501|2014-02-05 02:30,5,616.5,616.5,616.5,616.5,2
20140501|2014-02-05 03:00,5,616.5,616.5,616.25,616.25,5
20140501|2014-02-05 03:30,5,616.5,616.5,616.5,616.5,1
20140501|2014-02-05 05:30,5,615.75,615.75,615.75,615.75,1
20140501|2014-02-05 06:00,5,616.25,616.25,616.25,616.25,1
20140501|2014-02-05 06:30,5,616.5,616.5,616,616,13
20140501|2014-02-05 07:00,5,616,616,615.75,616,12
20140501|2014-02-05 07:30,5,616.5,616.5,616.25,616.5,20
20140501|2014-02-05 08:30,5,616.5,616.75,614.5,615.75,587
20140501|2014-02-05 09:00,5,615.25,616,615,615,258
20140501|2014-02-05 09:30,5,615,620,615,618.5,218
20140501|2014-02-05 10:00,5,618.75,624.5,617,617.75,181
20140501|2014-02-05 10:30,5,617.75,619.75,617.25,618.25,94
20140501|2014-02-05 11:00,5,619,622.75,617,622.75,376
20140501|2014-02-05 11:30,5,623,623,621,621,229
20140501|2014-02-05 12:00,5,621.75,622,618.75,619.5,145
20140501|2014-02-05 12:30,5,619.25,620.5,618.25,620.5,289
20140501|2014-02-05 13:00,5,619.5,622.75,619.25,620,532
20140501|2014-02-05 19:00,6,620,620.5,618,620.5,345
20140501|2014-02-05 19:30,6,620,620,619.5,620,16
20140501|2014-02-05 21:00,6,620,620,619.5,619.5,9
20140501|2014-02-05 22:00,6,620.5,620.5,620.5,620.5,5
20140501|2014-02-05 23:00,6,620.75,620.75,620.5,620.5,4
20140501|2014-02-06 00:00,6,621,621.25,621,621.25,4
20140501|2014-02-06 01:00,6,621.25,621.5,621.25,621.5,28
20140501|2014-02-06 01:30,6,621.75,624,621.5,621.5,37
20140501|2014-02-06 03:00,6,622.75,622.75,622.25,622.25,7
20140501|2014-02-06 03:30,6,622.25,622.25,622,622,12
20140501|2014-02-06 05:00,6,622,622,622,622,3
20140501|2014-02-06 06:00,6,624,624.5,624,624.5,2
20140501|2014-02-06 06:30,6,624.5,624.5,624.5,624.5,7
20140501|2014-02-06 07:00,6,624.5,625,624.25,624.25,22
20140501|2014-02-06 07:30,6,624.75,628.5,624,626.5,46
20140501|2014-02-06 08:30,6,627.75,629,624.25,624.5,1440
20140501|2014-02-06 09:00,6,624.5,627,623.25,625.5,1003
20140501|2014-02-06 09:30,6,626,626.25,624,624.5,329
20140501|2014-02-06 10:00,6,624.5,624.75,623,623.25,931
20140501|2014-02-06 10:30,6,623,625,621.75,623.25,1229
20140501|2014-02-06 11:00,6,623,623.75,621.5,622,341
20140501|2014-02-06 11:30,6,622.75,624,621.75,622,704
20140501|2014-02-06 12:00,6,622.5,623.5,620.5,621,1618
20140501|2014-02-06 12:30,6,621,621.5,619.25,620,722
20140501|2014-02-06 13:00,6,619.5,621.5,616.75,618.75,435
20140501|2014-02-06 19:00,7,616.5,617.5,616.25,616.75,232
20140501|2014-02-06 19:30,7,616.75,616.75,615.5,615.5,54
20140501|2014-02-06 20:00,7,617,617,617,617,4
20140501|2014-02-06 20:30,7,617,617,616.75,616.75,20
20140501|2014-02-06 21:00,7,617.5,618,617.5,618,62
20140501|2014-02-06 21:30,7,617.5,617.5,617.5,617.5,1
20140501|2014-02-06 22:00,7,617.5,617.5,617.5,617.5,4
20140501|2014-02-07 01:00,7,617,617,617,617,1
20140501|2014-02-07 02:30,7,616.75,616.75,616.75,616.75,1
20140501|2014-02-07 03:00,7,616.75,616.75,616.75,616.75,2
20140501|2014-02-07 03:30,7,619,619.5,619,619.5,6
20140501|2014-02-07 04:00,7,619.75,619.75,619.75,619.75,1
20140501|2014-02-07 05:00,7,617.75,617.75,617.75,617.75,1
20140501|2014-02-07 06:30,7,618.5,619,618.5,619,7
20140501|2014-02-07 07:00,7,619.5,619.5,619.25,619.25,2
20140501|2014-02-07 07:30,7,619.5,620.75,619.5,620,62
20140501|2014-02-07 08:30,7,620,621,616.75,617.75,361
20140501|2014-02-07 09:00,7,617.75,621,617.75,620.5,641
20140501|2014-02-07 09:30,7,620.25,623,620,621.75,184
20140501|2014-02-07 10:00,7,622.5,623.25,621.75,622,635
20140501|2014-02-07 10:30,7,621.75,622.5,620.5,621.5,286
20140501|2014-02-07 11:00,7,621.75,621.75,620,620,104
20140501|2014-02-07 11:30,7,620,620.5,616.75,618.75,240
20140501|2014-02-07 12:00,7,618.75,619.25,615,617,209
20140501|2014-02-07 12:30,7,616.75,618.75,616.75,618,493
20140501|2014-02-07 13:00,7,618,620.25,617.75,618,438
20140501|2014-02-09 19:00,10,615.75,617,613.75,617,15
20140501|2014-02-09 20:00,10,615,615,615,615,1
20140501|2014-02-09 20:30,10,615.5,615.5,615.5,615.5,1
20140501|2014-02-09 21:00,10,615.5,615.5,615.5,615.5,5
20140501|2014-02-09 21:30,10,614.75,617,614.75,617,8
20140501|2014-02-09 22:00,10,616.75,616.75,616.75,616.75,2
20140501|2014-02-09 23:30,10,616.75,617.25,616.75,617.25,2
20140501|2014-02-10 00:00,10,617,617,617,617,1
20140501|2014-02-10 04:00,10,618,618,618,618,1
20140501|2014-02-10 07:00,10,618,618,617.25,617.25,14
20140501|2014-02-10 07:30,10,617,617,616.75,616.75,4
20140501|2014-02-10 08:30,10,617,624,616.75,622.75,512
20140501|2014-02-10 09:00,10,622.75,624,622.25,623.75,228
20140501|2014-02-10 09:30,10,622.75,626.75,622.5,626.75,260
20140501|2014-02-10 10:00,10,626,629,626,627.5,446
20140501|2014-02-10 10:30,10,628,629,625,626.25,400
20140501|2014-02-10 11:00,10,627,632.5,624.5,625,576
20140501|2014-02-10 11:30,10,625.75,628.25,625.5,627.75,313
20140501|2014-02-10 12:00,10,627.75,630.5,626.75,630.25,77
20140501|2014-02-10 12:30,10,630,632.5,628.75,628.75,570
20140501|2014-02-10 13:00,10,628.75,630.5,626.5,629.25,402
20140501|2014-02-10 19:00,11,628.25,628.75,628,628.75,44
20140501|2014-02-10 19:30,11,628.75,628.75,628.75,628.75,8
20140501|2014-02-10 20:00,11,629,629,629,629,9
20140501|2014-02-10 21:00,11,628.5,629,627,629,54
20140501|2014-02-10 21:30,11,628,628,628,628,1
20140501|2014-02-10 23:30,11,629,629,629,629,1
20140501|2014-02-11 00:00,11,629,629.75,629,629.75,21
20140501|2014-02-11 02:00,11,630,630,630,630,1
20140501|2014-02-11 02:30,11,630,630.25,630,630.25,14
20140501|2014-02-11 05:00,11,630.75,630.75,630.75,630.75,6
20140501|2014-02-11 05:30,11,631,631.5,631,631,11
20140501|2014-02-11 06:00,11,631,631,631,631,1
20140501|2014-02-11 06:30,11,631.5,632,631.25,631.75,43
20140501|2014-02-11 07:00,11,631.5,631.75,631.25,631.25,5
20140501|2014-02-11 07:30,11,632,632,631.25,631.25,30
20140501|2014-02-11 08:30,11,631,633.5,629,629.25,657
20140501|2014-02-11 09:00,11,629.75,632,629.5,631.25,462
20140501|2014-02-11 09:30,11,631.5,633,631,633,450
20140501|2014-02-11 10:00,11,632.75,635,631.5,634,333
20140501|2014-02-11 10:30,11,634.25,638.5,633.75,638.25,505
20140501|2014-02-11 11:00,11,638.25,638.75,636.5,636.5,440
20140501|2014-02-11 11:30,11,637.25,639,636.75,638.5,131
20140501|2014-02-11 12:00,11,638.25,638.75,637,637.5,239
20140501|2014-02-11 12:30,11,637.5,638.25,636.5,637.75,154
20140501|2014-02-11 13:00,11,637.75,639.25,636.5,638.75,736
20140501|2014-02-11 19:00,12,637.25,638,636.25,638,188
20140501|2014-02-11 19:30,12,638,638.25,638,638,27
20140501|2014-02-11 20:00,12,638,638,638,638,22
20140501|2014-02-11 20:30,12,638,638,638,638,5
20140501|2014-02-11 21:30,12,638,638,638,638,17
20140501|2014-02-12 00:00,12,637.75,638,637.75,638,28
20140501|2014-02-12 00:30,12,638,638,638,638,2
20140501|2014-02-12 01:00,12,638.5,638.5,638.5,638.5,2
20140501|2014-02-12 01:30,12,637.5,637.5,637,637,5
20140501|2014-02-12 02:00,12,637,637,636.5,636.5,3
20140501|2014-02-12 03:00,12,637,637,637,637,1
20140501|2014-02-12 03:30,12,637.5,637.5,637.5,637.5,3
20140501|2014-02-12 04:00,12,637.5,637.5,637.5,637.5,47
20140501|2014-02-12 05:00,12,637,637,637,637,3
20140501|2014-02-12 05:30,12,637.25,637.25,637.25,637.25,6
20140501|2014-02-12 06:00,12,637.5,638.75,637.5,638.75,3
20140501|2014-02-12 06:30,12,638.75,638.75,638.25,638.25,19
20140501|2014-02-12 07:00,12,638.25,638.25,638.25,638.25,10
20140501|2014-02-12 07:30,12,638.5,638.5,638.25,638.25,6
20140501|2014-02-12 08:30,12,637.75,640,637,639.25,1131
20140501|2014-02-12 09:00,12,639.25,640.5,638.75,640,765
20140501|2014-02-12 09:30,12,640,647.75,638.75,644.5,711
20140501|2014-02-12 10:00,12,644.25,645.25,642.5,642.5,368
20140501|2014-02-12 10:30,12,642.5,643,640.5,641.75,203
20140501|2014-02-12 11:00,12,641.25,641.25,637.25,638.5,249
20140501|2014-02-12 11:30,12,639,643.25,638.5,642,354
20140501|2014-02-12 12:00,12,642.25,643,641,642,179
20140501|2014-02-12 12:30,12,642,642.25,640.75,641.5,220
20140501|2014-02-12 13:00,12,641.5,641.5,637.5,637.5,468
20140501|2014-02-12 19:00,13,638,638.75,637.75,638.75,43
20140501|2014-02-12 19:30,13,638.25,638.75,637.75,638.25,27
20140501|2014-02-12 20:00,13,638.25,638.25,638.25,638.25,5
20140501|2014-02-12 20:30,13,638.25,638.25,638.25,638.25,2
20140501|2014-02-12 22:00,13,638.25,638.25,638.25,638.25,8
20140501|2014-02-12 23:00,13,638.25,638.25,638.25,638.25,1
20140501|2014-02-12 23:30,13,638.25,638.25,638.25,638.25,5
20140501|2014-02-13 00:00,13,638.75,638.75,638.75,638.75,1
20140501|2014-02-13 02:00,13,638.75,638.75,638.75,638.75,1
20140501|2014-02-13 03:00,13,638.75,638.75,638.75,638.75,6
20140501|2014-02-13 04:00,13,638.5,638.5,638,638,12
20140501|2014-02-13 04:30,13,638.5,638.5,638.5,638.5,5
20140501|2014-02-13 05:00,13,638.25,638.75,638.25,638.75,2
20140501|2014-02-13 05:30,13,638.75,639,638.75,639,7
20140501|2014-02-13 06:00,13,638.5,638.5,638.25,638.25,3
20140501|2014-02-13 06:30,13,639,639,639,639,7
20140501|2014-02-13 07:00,13,638.25,638.25,638,638,6
20140501|2014-02-13 07:30,13,638.25,638.75,637.5,638.75,6
20140501|2014-02-13 08:30,13,637.5,644.5,637.5,644,520
20140501|2014-02-13 09:00,13,643.5,643.75,641.25,642,291
20140501|2014-02-13 09:30,13,642,643.25,640,641,552
20140501|2014-02-13 10:00,13,640.75,641.75,640.25,641.75,188
20140501|2014-02-13 10:30,13,641.5,642,641.25,641.5,396
20140501|2014-02-13 11:00,13,641.75,643,641,642,181
20140501|2014-02-13 11:30,13,642,642.5,641.25,642.5,195
20140501|2014-02-13 12:00,13,641.25,642.5,641,641.25,105
20140501|2014-02-13 12:30,13,641.5,643.75,641.5,643.5,255
20140501|2014-02-13 13:00,13,643.25,647,641,644,884
20140501|2014-02-13 19:00,14,644.5,644.75,644.5,644.75,31
20140501|2014-02-13 19:30,14,644.75,645,644.75,645,6
20140501|2014-02-13 20:00,14,644.75,645.5,644.75,645.5,44
20140501|2014-02-13 20:30,14,645.75,646,645.75,646,14
20140501|2014-02-13 21:00,14,647,647,647,647,6
20140501|2014-02-13 21:30,14,647,648,647,648,29
20140501|2014-02-13 22:00,14,648,648.25,648,648.25,5
20140501|2014-02-13 22:30,14,647.5,649,647.25,649,42
20140501|2014-02-13 23:00,14,648,648,648,648,2
20140501|2014-02-14 00:30,14,648,649,648,649,15
20140501|2014-02-14 01:00,14,649,650.25,649,650.25,107
20140501|2014-02-14 02:00,14,650.25,650.5,650.25,650.5,34
20140501|2014-02-14 03:00,14,650.75,651,650.75,651,26
20140501|2014-02-14 04:00,14,651,651,651,651,39
20140501|2014-02-14 05:00,14,651,651,651,651,4
20140501|2014-02-14 05:30,14,651.25,651.5,651,651,11
20140501|2014-02-14 06:30,14,651.5,651.5,650.5,650.75,20
20140501|2014-02-14 07:00,14,651.5,651.75,650.75,651,10
20140501|2014-02-14 07:30,14,651,651,650.75,650.75,49
20140501|2014-02-14 08:30,14,650.5,650.5,649,649.5,423
20140501|2014-02-14 09:00,14,649.25,650,647.75,648,548
20140501|2014-02-14 09:30,14,648,648,646.25,647.25,525
20140501|2014-02-14 10:00,14,647.25,651,647,651,394
20140501|2014-02-14 10:30,14,651,653.25,650,653.25,374
20140501|2014-02-14 11:00,14,653.25,653.25,648.25,650.5,282
20140501|2014-02-14 11:30,14,651,652.75,650.75,652,327
20140501|2014-02-14 12:00,14,651.75,652.25,651,651,296
20140501|2014-02-14 12:30,14,651,651,648.5,648.5,364
20140501|2014-02-14 13:00,14,648.5,649.75,646.25,649.75,595
20140501|2014-02-17 19:00,18,646.5,647,646.5,646.75,155
20140501|2014-02-17 19:30,18,647,648.5,647,648.5,21
20140501|2014-02-17 20:00,18,648.25,648.25,648.25,648.25,6
20140501|2014-02-17 20:30,18,648.25,649.5,648.25,648.75,25
20140501|2014-02-17 21:00,18,649.75,650,649.75,650,20
20140501|2014-02-17 21:30,18,650.25,650.25,650,650,2
20140501|2014-02-17 22:00,18,650,650,650,650,12
20140501|2014-02-17 23:30,18,650,650,650,650,3
20140501|2014-02-18 00:30,18,651,651,651,651,5
20140501|2014-02-18 01:00,18,651,651,651,651,2
20140501|2014-02-18 02:30,18,651,651,651,651,1
20140501|2014-02-18 03:00,18,651,651,651,651,77
20140501|2014-02-18 04:00,18,650.75,650.75,650.75,650.75,1
20140501|2014-02-18 04:30,18,651,651.5,650.75,651.5,74
20140501|2014-02-18 05:00,18,651,651.25,651,651,3
20140501|2014-02-18 06:30,18,650,650,650,650,1
20140501|2014-02-18 07:00,18,650,650.25,649.75,649.75,34
20140501|2014-02-18 07:30,18,650,651,650,651,8
20140501|2014-02-18 08:30,18,650.5,652.5,650.25,651.5,285
20140501|2014-02-18 09:00,18,651.5,652.5,650.5,652.25,465
20140501|2014-02-18 09:30,18,652.5,654.75,652,654.5,266
20140501|2014-02-18 10:00,18,654.5,655.75,654,654.75,366
20140501|2014-02-18 10:30,18,654.75,656,654.75,655,325
20140501|2014-02-18 11:00,18,654.25,655.5,651.75,655.5,230
20140501|2014-02-18 11:30,18,655.5,657,655.25,656.25,340
20140501|2014-02-18 12:00,18,656,658,656,658,271
20140501|2014-02-18 12:30,18,657.5,659,657,658,414
20140501|2014-02-18 13:00,18,657.75,657.75,653.75,653.75,727
20140501|2014-02-18 19:00,19,654.25,656.25,654.25,656,110
20140501|2014-02-18 19:30,19,656,657,656,657,22
20140501|2014-02-18 20:00,19,656.5,657,656.5,657,4
20140501|2014-02-18 20:30,19,657,658.25,657,658.25,38
20140501|2014-02-18 21:00,19,658,658,658,658,6
20140501|2014-02-18 21:30,19,658.25,658.5,658.25,658.5,5
20140501|2014-02-18 22:00,19,658,658,658,658,5
20140501|2014-02-18 22:30,19,658,658,658,658,1
20140501|2014-02-18 23:00,19,658,658,658,658,2
20140501|2014-02-19 00:00,19,658,658,658,658,1
20140501|2014-02-19 01:00,19,658.25,658.25,658.25,658.25,6
20140501|2014-02-19 01:30,19,658.25,658.25,658.25,658.25,5
20140501|2014-02-19 02:30,19,658.5,659,658.5,659,10
20140501|2014-02-19 04:00,19,658.75,658.75,658.75,658.75,8
20140501|2014-02-19 04:30,19,658.75,658.75,658.75,658.75,1
20140501|2014-02-19 05:00,19,658.25,658.75,658.25,658.75,2
20140501|2014-02-19 05:30,19,658.75,658.75,658.75,658.75,1
20140501|2014-02-19 06:00,19,658.5,659.5,658.5,659.25,47
20140501|2014-02-19 06:30,19,658.75,658.75,658.5,658.5,20
20140501|2014-02-19 07:00,19,659,659,658.5,658.5,5
20140501|2014-02-19 07:30,19,658.75,658.75,658.75,658.75,3
20140501|2014-02-19 08:30,19,658.25,659.5,658,658.25,236
20140501|2014-02-19 09:00,19,658,658.25,655.25,655.75,462
20140501|2014-02-19 09:30,19,656.25,657.75,656.25,656.75,173
20140501|2014-02-19 10:00,19,656.75,658.5,656.5,657.5,278
20140501|2014-02-19 10:30,19,657.25,658,656.75,658,222
20140501|2014-02-19 11:00,19,658,660.75,657.5,658,393
20140501|2014-02-19 11:30,19,658,659.5,657,659.25,109
20140501|2014-02-19 12:00,19,659.75,659.75,658.25,658.5,160
20140501|2014-02-19 12:30,19,658.5,659.75,658.25,659.5,361
20140501|2014-02-19 13:00,19,659.5,660,657,657,334
20140501|2014-02-19 19:00,20,657,659,657,659,50
20140501|2014-02-19 19:30,20,659,659.25,659,659.25,7
20140501|2014-02-19 20:00,20,659.25,659.75,658.75,659.25,60
20140501|2014-02-19 20:30,20,659.5,659.5,659.5,659.5,10
20140501|2014-02-19 21:00,20,659.5,659.5,659.5,659.5,53
20140501|2014-02-19 22:00,20,659.75,660,659.75,660,13
20140501|2014-02-19 23:00,20,660,660,660,660,22
20140501|2014-02-19 23:30,20,660.5,660.75,660,660.75,54
20140501|2014-02-20 00:00,20,660,660,660,660,5
20140501|2014-02-20 02:00,20,660,660.75,659.25,660.75,6
20140501|2014-02-20 02:30,20,659.75,659.75,659.75,659.75,1
20140501|2014-02-20 03:00,20,659.75,659.75,659.25,659.25,6
20140501|2014-02-20 03:30,20,659,659,658.25,658.5,9
20140501|2014-02-20 04:00,20,658,658,657.5,657.5,13
20140501|2014-02-20 05:30,20,659.5,660,659.5,660,4
20140501|2014-02-20 06:00,20,660,660,660,660,16
20140501|2014-02-20 06:30,20,660.25,660.25,660,660,2
20140501|2014-02-20 07:00,20,659.75,660,658.5,660,4
20140501|2014-02-20 07:30,20,660,660,658.25,658.25,2
20140501|2014-02-20 08:30,20,659.5,661.75,656.5,658.5,292
20140501|2014-02-20 09:00,20,657.75,659.5,657.5,658,357
20140501|2014-02-20 09:30,20,658.75,659.5,658,658.5,121
20140501|2014-02-20 10:00,20,659,659.75,658,659.5,215
20140501|2014-02-20 10:30,20,659.25,659.5,658,658.25,275
20140501|2014-02-20 11:00,20,659,659.25,658.25,658.5,105
20140501|2014-02-20 11:30,20,659.25,661,658.75,660.75,190
20140501|2014-02-20 12:00,20,660.5,660.75,659.25,660,130
20140501|2014-02-20 12:30,20,660,660.5,659.5,660.5,165
20140501|2014-02-20 13:00,20,659.5,661.5,658.5,660.75,511
20140501|2014-02-20 19:00,21,660,661,660,661,93
20140501|2014-02-20 19:30,21,660.75,661.5,660.75,661.5,90
20140501|2014-02-20 20:00,21,662,663,662,663,20
20140501|2014-02-20 20:30,21,662.25,662.25,662.25,662.25,8
20140501|2014-02-20 21:00,21,662.25,662.25,662.25,662.25,18
20140501|2014-02-21 00:00,21,662.25,662.25,662.25,662.25,109
20140501|2014-02-21 01:00,21,661.25,661.25,660.5,660.5,5
20140501|2014-02-21 02:30,21,660.5,660.5,660.5,660.5,1
20140501|2014-02-21 03:00,21,660.5,660.5,659.75,659.75,2
20140501|2014-02-21 04:00,21,659.75,659.75,659.75,659.75,3
20140501|2014-02-21 05:00,21,659.75,659.75,659.75,659.75,19
20140501|2014-02-21 06:30,21,659.75,659.75,658.5,659,17
20140501|2014-02-21 07:00,21,659,659.25,659,659.25,2
20140501|2014-02-21 07:30,21,659.25,659.25,659.25,659.25,6
20140501|2014-02-21 08:30,21,660.5,661.5,658.5,659.75,543
20140501|2014-02-21 09:00,21,660.25,660.5,656,656.75,739
20140501|2014-02-21 09:30,21,656.5,657.5,656,657,434
20140501|2014-02-21 10:00,21,657,657.5,655.25,655.75,157
20140501|2014-02-21 10:30,21,656,656.5,655.75,656,178
20140501|2014-02-21 11:00,21,656,656.25,655.75,656.25,194
20140501|2014-02-21 11:30,21,656.5,656.75,656,656.25,112
20140501|2014-02-21 12:00,21,656.75,656.75,655.75,655.75,125
20140501|2014-02-21 12:30,21,655.75,656,653.25,654.25,418
20140501|2014-02-21 13:00,21,654.5,654.5,648.25,648.75,742
20140501|2014-02-23 19:00,24,648.25,649.5,647.75,648,75
20140501|2014-02-23 20:30,24,648,648,648,648,1
20140501|2014-02-23 21:30,24,648,648,648,648,2
20140501|2014-02-23 23:00,24,647.5,647.5,647,647.5,3
20140501|2014-02-23 23:30,24,646.75,646.75,646.75,646.75,2
20140501|2014-02-24 02:00,24,648,648,648,648,2
20140501|2014-02-24 02:30,24,647.75,648,646,648,16
20140501|2014-02-24 03:00,24,648,648,648,648,2
20140501|2014-02-24 04:30,24,646.75,647.25,646.75,647.25,8
20140501|2014-02-24 05:00,24,647,647.5,646,647.25,26
20140501|2014-02-24 05:30,24,647.25,647.25,645.25,645.75,32
20140501|2014-02-24 06:00,24,645.75,646,645.5,646,21
20140501|2014-02-24 06:30,24,645.75,645.75,645.5,645.75,4
20140501|2014-02-24 07:00,24,645.75,645.75,645,645.25,24
20140501|2014-02-24 07:30,24,645,645.25,645,645,7
20140501|2014-02-24 08:30,24,645.25,647.75,644.25,644.25,373
20140501|2014-02-24 09:00,24,644.5,646.25,644,645.75,351
20140501|2014-02-24 09:30,24,645.75,649.5,645.75,648.75,449
20140501|2014-02-24 10:00,24,649.25,651.5,647.25,650.75,290
20140501|2014-02-24 10:30,24,651,653.75,649.75,653.75,349
20140501|2014-02-24 11:00,24,653.25,655,653,653.75,305
20140501|2014-02-24 11:30,24,653.5,657.5,653.5,655.25,316
20140501|2014-02-24 12:00,24,655,657.25,655,657.25,332
20140501|2014-02-24 12:30,24,657.25,657.75,655.25,656.25,351
20140501|2014-02-24 13:00,24,656.5,657.5,654,656.5,403
20140501|2014-02-24 19:00,25,656.25,656.75,656.25,656.75,29
20140501|2014-02-24 19:30,25,656.75,657.25,656.5,657,19
20140501|2014-02-24 20:00,25,657.25,658,657.25,658,8
20140501|2014-02-24 21:00,25,658,658,658,658,6
20140501|2014-02-24 22:00,25,658,658,658,658,1
20140501|2014-02-24 23:00,25,658,658,658,658,1
20140501|2014-02-25 01:00,25,658,658.5,658,658.5,2
20140501|2014-02-25 01:30,25,658.5,658.5,658.5,658.5,5
20140501|2014-02-25 02:00,25,658.25,658.25,658,658,6
20140501|2014-02-25 03:30,25,656.25,656.25,656.25,656.25,3
20140501|2014-02-25 04:00,25,656.25,656.25,656.25,656.25,3
20140501|2014-02-25 04:30,25,655.5,655.5,655.5,655.5,2
20140501|2014-02-25 05:00,25,655.5,656.75,655.5,656.75,7
20140501|2014-02-25 05:30,25,656,656,656,656,2
20140501|2014-02-25 06:00,25,655.5,656.25,655.5,656.25,2
20140501|2014-02-25 06:30,25,655.25,656.25,655.25,656.25,23
20140501|2014-02-25 07:00,25,656.25,656.75,655.25,656.5,31
20140501|2014-02-25 07:30,25,656.25,657,655.75,656,20
20140501|2014-02-25 08:30,25,655,657.5,652.25,652.75,319
20140501|2014-02-25 09:00,25,653,653,646,651,749
20140501|2014-02-25 09:30,25,651,652.5,650.25,652,685
20140501|2014-02-25 10:00,25,652,658,651.25,657.75,382
20140501|2014-02-25 10:30,25,657.75,657.75,656,656,160
20140501|2014-02-25 11:00,25,656,658.25,655.25,658,247
20140501|2014-02-25 11:30,25,658.25,661,656.75,657,281
20140501|2014-02-25 12:00,25,657,659.75,656.5,658,249
20140501|2014-02-25 12:30,25,656.75,662.5,656.75,661.25,303
20140501|2014-02-25 13:00,25,661.25,663,659.5,662.5,341
20140501|2014-02-25 19:00,26,661.25,661.25,660,661,14
20140501|2014-02-25 19:30,26,661,662,661,661.25,25
20140501|2014-02-25 20:00,26,661.75,661.75,661.75,661.75,2
20140501|2014-02-25 21:00,26,662,662,662,662,3
20140501|2014-02-26 00:30,26,661,661,661,661,1
20140501|2014-02-26 01:00,26,662,662,662,662,3
20140501|2014-02-26 02:00,26,662,662,662,662,1
20140501|2014-02-26 02:30,26,662,662,662,662,10
20140501|2014-02-26 03:00,26,662.75,662.75,662.75,662.75,2
20140501|2014-02-26 03:30,26,661.5,661.5,661.5,661.5,5
20140501|2014-02-26 04:30,26,661.5,661.5,661.5,661.5,1
20140501|2014-02-26 06:00,26,661.75,661.75,661.75,661.75,1
20140501|2014-02-26 06:30,26,661.5,661.5,661.5,661.5,1
20140501|2014-02-26 07:00,26,661,662,661,662,41
20140501|2014-02-26 07:30,26,661,661,660.75,660.75,14
20140501|2014-02-26 08:30,26,660.5,661.25,659.25,660.5,147
20140501|2014-02-26 09:00,26,660.25,660.5,658.25,659.25,279
20140501|2014-02-26 09:30,26,659.5,661.5,659.5,659.75,369
20140501|2014-02-26 10:00,26,660.25,660.75,659,660,250
20140501|2014-02-26 10:30,26,659.75,660,658.25,658.25,174
20140501|2014-02-26 11:00,26,658,659.75,658,659.75,112
20140501|2014-02-26 11:30,26,659.75,659.75,659,659,85
20140501|2014-02-26 12:00,26,659,659.75,657.25,657.75,241
20140501|2014-02-26 12:30,26,657.75,658,656.5,657.75,152
20140501|2014-02-26 13:00,26,658.25,658.25,652.5,652.5,305
20140501|2014-02-26 19:00,27,652.25,653.25,652.25,653.25,34
20140501|2014-02-26 19:30,27,653.25,654,653.25,653.25,22
20140501|2014-02-26 20:00,27,653.25,653.25,653.25,653.25,30
20140501|2014-02-26 20:30,27,653.75,653.75,653.75,653.75,5
20140501|2014-02-26 21:00,27,653.75,654.25,653.75,654.25,55
20140501|2014-02-26 21:30,27,654.25,654.25,654.25,654.25,3
20140501|2014-02-26 22:00,27,653.75,653.75,653.75,653.75,2
20140501|2014-02-26 23:00,27,654.25,654.5,654.25,654.5,100
20140501|2014-02-26 23:30,27,654.5,654.5,653.25,653.25,7
20140501|2014-02-27 00:00,27,653.25,654,653.25,653.25,22
20140501|2014-02-27 00:30,27,653.25,653.25,653,653,9
20140501|2014-02-27 01:00,27,653,653,653,653,1
20140501|2014-02-27 01:30,27,653.25,653.25,653,653,2
20140501|2014-02-27 02:00,27,653,653,652.5,652.5,6
20140501|2014-02-27 02:30,27,652.5,652.5,652.5,652.5,4
20140501|2014-02-27 03:00,27,652.5,652.5,651.25,651.25,13
20140501|2014-02-27 04:00,27,650,650,649.25,649.25,31
20140501|2014-02-27 04:30,27,651.25,651.25,651.25,651.25,3
20140501|2014-02-27 05:30,27,650.5,650.5,650.5,650.5,1
20140501|2014-02-27 06:00,27,650,650.25,650,650,24
20140501|2014-02-27 06:30,27,650,650,650,650,6
20140501|2014-02-27 07:00,27,650,650,648,649,23
20140501|2014-02-27 08:30,27,648.25,651.5,648,649,351
20140501|2014-02-27 09:00,27,649,654.75,649,654.25,218
20140501|2014-02-27 09:30,27,654.5,656.75,654,654,508
20140501|2014-02-27 10:00,27,654,657,653.75,655,267
20140501|2014-02-27 10:30,27,655,658.5,655,656.5,502
20140501|2014-02-27 11:00,27,656.25,657.5,654.5,655.5,305
20140501|2014-02-27 11:30,27,655.5,656.5,654,656,401
20140501|2014-02-27 12:00,27,656,656.75,654,654.25,185
20140501|2014-02-27 12:30,27,653.5,661.5,645,645.5,401
20140501|2014-02-27 13:00,27,645.5,646.5,642,642.75,850
20140501|2014-02-27 19:00,28,642.5,643.25,642.5,643.25,74
20140501|2014-02-27 20:00,28,644,644,644,644,2
20140501|2014-02-27 21:00,28,643.5,643.5,643.5,643.5,1
20140501|2014-02-27 22:00,28,644,644,644,644,3
20140501|2014-02-27 22:30,28,644.5,645.25,644.5,645,21
20140501|2014-02-27 23:00,28,645.25,645.25,645.25,645.25,4
20140501|2014-02-28 02:00,28,646,646,646,646,5
20140501|2014-02-28 02:30,28,646,646,646,646,1
20140501|2014-02-28 03:00,28,645.25,645.25,645.25,645.25,1
20140501|2014-02-28 03:30,28,645.25,645.25,645.25,645.25,3
20140501|2014-02-28 04:00,28,646,646,646,646,14
20140501|2014-02-28 04:30,28,646,646,646,646,7
20140501|2014-02-28 05:00,28,646,646,646,646,9
20140501|2014-02-28 05:30,28,646,647.5,646,647.5,31
20140501|2014-02-28 06:00,28,646,646.25,646,646.25,5
20140501|2014-02-28 06:30,28,648,648,647,647,3
20140501|2014-02-28 07:00,28,647.25,654.75,647.25,653,61
20140501|2014-02-28 07:30,28,652.75,653,650.75,650.75,25
20140501|2014-02-28 08:30,28,650.75,652.5,647,648.5,409
20140501|2014-02-28 09:00,28,648.5,648.5,646.25,647.5,188
20140501|2014-02-28 09:30,28,647.25,652.25,647,650.5,256
20140501|2014-02-28 10:00,28,650,650.25,648.75,650,288
20140501|2014-02-28 10:30,28,649.25,652.5,649.25,651.25,288
20140501|2014-02-28 11:00,28,651.5,655,651,653.75,90
20140501|2014-02-28 11:30,28,653.75,655,653,655,59
20140501|2014-02-28 12:00,28,655.75,656.5,654.25,656,98
20140501|2014-02-28 12:30,28,656,659,655.75,658,152
20140501|2014-02-28 13:00,28,658,660,651.5,652.5,518
20140501|2014-03-02 19:00,3,662.25,675,656.5,666.5,360
20140501|2014-03-02 19:30,3,667.5,667.5,666,667,6
20140501|2014-03-02 20:00,3,670.25,671.75,670.25,671.75,6
20140501|2014-03-02 20:30,3,670.25,670.25,669.25,669.25,6
20140501|2014-03-02 21:00,3,670,672,669.25,672,11
20140501|2014-03-02 21:30,3,671.5,671.5,671.5,671.5,1
20140501|2014-03-03 00:30,3,670,670,670,670,2
20140501|2014-03-03 01:00,3,671,671,671,671,4
20140501|2014-03-03 02:00,3,670.75,670.75,670.75,670.75,2
20140501|2014-03-03 02:30,3,673.25,675.25,673.25,675,75
20140501|2014-03-03 03:00,3,675.75,679.75,675.5,679.75,22
20140501|2014-03-03 03:30,3,680,684.5,680,682,43
20140501|2014-03-03 04:30,3,681.75,681.75,677,679.75,6
20140501|2014-03-03 05:00,3,680,682.5,680,682.5,16
20140501|2014-03-03 05:30,3,681.25,681.25,681.25,681.25,25
20140501|2014-03-03 06:00,3,680.5,681.25,680.5,680.5,7
20140501|2014-03-03 06:30,3,680.25,681,680,680,12
20140501|2014-03-03 07:00,3,679.5,681.25,677.75,677.75,58
20140501|2014-03-03 07:30,3,680.25,680.25,677,677,2
20140501|2014-03-03 08:30,3,681,683,674.75,680,1033
20140501|2014-03-03 09:00,3,679.5,680,674,679,445
20140501|2014-03-03 09:30,3,678.75,686.5,678.25,685.25,481
20140501|2014-03-03 10:00,3,685,690.75,681.25,681.5,417
20140501|2014-03-03 10:30,3,681,683.75,680.75,680.75,266
20140501|2014-03-03 11:00,3,680.5,680.5,673.75,674,397
20140501|2014-03-03 11:30,3,674.25,674.25,668,668.25,303
20140501|2014-03-03 12:00,3,668.5,671.25,668,668,217
20140501|2014-03-03 12:30,3,668,669,662,668.75,222
20140501|2014-03-03 13:00,3,668.25,676.75,667.25,674,417
20140501|2014-03-03 19:00,4,668.75,670.25,668.25,670,90
20140501|2014-03-03 19:30,4,669,669,669,669,8
20140501|2014-03-03 20:00,4,669,669,669,669,6
20140501|2014-03-03 20:30,4,668.75,670.5,668.75,670.5,14
20140501|2014-03-03 21:00,4,670.5,671,670.5,670.5,5
20140501|2014-03-03 21:30,4,670.75,670.75,670.75,670.75,9
20140501|2014-03-03 22:00,4,670.25,670.25,670.25,670.25,2
20140501|2014-03-03 22:30,4,670,670.25,670,670.25,2
20140501|2014-03-03 23:00,4,672,672,672,672,1
20140501|2014-03-03 23:30,4,670.5,670.5,670.5,670.5,1
20140501|2014-03-04 00:00,4,670,670,670,670,42
20140501|2014-03-04 00:30,4,670,670,668.5,668.5,20
20140501|2014-03-04 01:00,4,668.5,670,668.5,670,25
20140501|2014-03-04 01:30,4,670,670,670,670,1
20140501|2014-03-04 02:30,4,669.75,670.25,669.75,670.25,2
20140501|2014-03-04 03:00,4,672,673,672,673,13
20140501|2014-03-04 06:00,4,667.75,668.75,667.75,668,7
20140501|2014-03-04 06:30,4,667.75,667.75,667,667,33
20140501|2014-03-04 07:00,4,667.25,667.5,666.75,667.5,7
20140501|2014-03-04 07:30,4,666.5,667,666,667,16
20140501|2014-03-04 08:30,4,671.5,674,666,669.5,531
20140501|2014-03-04 09:00,4,669.5,676,668.75,676,284
20140501|2014-03-04 09:30,4,676,681.5,675.75,680.5,337
20140501|2014-03-04 10:00,4,680.25,680.25,676.5,677.5,315
20140501|2014-03-04 10:30,4,677.5,681.75,677.25,681.5,383
20140501|2014-03-04 11:00,4,681.75,683.75,681.5,682,338
20140501|2014-03-04 11:30,4,682,682.75,679.75,680.5,203
20140501|2014-03-04 12:00,4,680.5,681.75,679.75,681.75,182
20140501|2014-03-04 12:30,4,682,684,681.5,684,144
20140501|2014-03-04 13:00,4,684.5,687,680.25,685,444
20140501|2014-03-04 19:00,5,683,683,680.5,681.25,21
20140501|2014-03-04 19:30,5,680,680,679.5,679.5,3
20140501|2014-03-04 20:30,5,679.5,679.5,679.5,679.5,1
20140501|2014-03-04 21:30,5,681,681,681,681,3
20140501|2014-03-04 23:00,5,682,682,682,682,10
20140501|2014-03-04 23:30,5,681,681,681,681,1
20140501|2014-03-05 02:00,5,680.25,680.25,680.25,680.25,7
20140501|2014-03-05 02:30,5,682.25,683,682.25,683,23
20140501|2014-03-05 03:30,5,684.25,684.25,684.25,684.25,1
20140501|2014-03-05 04:00,5,684.5,685,684.5,685,65
20140501|2014-03-05 04:30,5,685.25,685.25,685.25,685.25,1
20140501|2014-03-05 05:00,5,685,685,685,685,4
20140501|2014-03-05 05:30,5,685.25,685.25,685.25,685.25,3
20140501|2014-03-05 06:00,5,685.25,685.5,685.25,685.5,9
20140501|2014-03-05 06:30,5,685,685.5,684.75,684.75,48
20140501|2014-03-05 07:00,5,684.75,685.5,684.5,685.5,17
20140501|2014-03-05 07:30,5,686.25,686.25,685.25,685.25,12
20140501|2014-03-05 08:30,5,683.25,685.25,680.25,685,324
20140501|2014-03-05 09:00,5,685,685,682,682,178
20140501|2014-03-05 09:30,5,683.25,686,683,685,211
20140501|2014-03-05 10:00,5,684.25,687.5,684.25,687,208
20140501|2014-03-05 10:30,5,687.25,687.75,686,686.75,103
20140501|2014-03-05 11:00,5,686.5,689.5,686.5,688.75,322
20140501|2014-03-05 11:30,5,689,690,687.25,687.5,267
20140501|2014-03-05 12:00,5,687.25,688,686.5,687.5,145
20140501|2014-03-05 12:30,5,688,688.25,687.25,687.5,29
20140501|2014-03-05 13:00,5,686.5,689.5,685,685.75,423
20140501|2014-03-05 19:00,6,686,687,686,686.75,28
20140501|2014-03-05 19:30,6,686.5,686.5,686.5,686.5,24
20140501|2014-03-05 21:00,6,686,686.5,686,686.5,7
20140501|2014-03-05 21:30,6,685.75,685.75,685,685,23
20140501|2014-03-05 22:00,6,684.25,684.25,683,683,60
20140501|2014-03-06 01:00,6,685.25,688,685.25,688,46
20140501|2014-03-06 01:30,6,687.25,688,687.25,688,2
20140501|2014-03-06 02:00,6,688.5,688.75,688.5,688.75,9
20140501|2014-03-06 02:30,6,688.25,688.25,688.25,688.25,1
20140501|2014-03-06 03:00,6,687,687,686.75,686.75,5
20140501|2014-03-06 03:30,6,686.75,686.75,686.75,686.75,8
20140501|2014-03-06 04:30,6,686.5,686.5,686.5,686.5,5
20140501|2014-03-06 05:00,6,686.5,687.5,686.5,687.5,5
20140501|2014-03-06 05:30,6,686.5,687.25,686.5,687.25,11
20140501|2014-03-06 06:00,6,687,687,687,687,5
20140501|2014-03-06 06:30,6,687.75,688.75,687.75,687.75,18
20140501|2014-03-06 07:00,6,688,688.25,686.75,687.5,122
20140501|2014-03-06 07:30,6,688.25,688.5,687,687,10
20140501|2014-03-06 08:30,6,686,693,686,692.75,667
20140501|2014-03-06 09:00,6,692.75,695.75,692.25,695.75,475
20140501|2014-03-06 09:30,6,695.75,695.75,693.25,693.25,246
20140501|2014-03-06 10:00,6,693.75,694.25,691.75,692.5,209
20140501|2014-03-06 10:30,6,692.5,692.5,691,691.5,166
20140501|2014-03-06 11:00,6,691.75,694,691.25,693.25,235
20140501|2014-03-06 11:30,6,693,694.25,692.75,694.25,278
20140501|2014-03-06 12:00,6,694,695,693.25,695,137
20140501|2014-03-06 12:30,6,694.5,697,693.75,696.5,474
20140501|2014-03-06 13:00,6,696.5,697.25,693.75,693.75,335
20140501|2014-03-06 19:00,7,693,693.75,692.75,692.75,37
20140501|2014-03-06 20:00,7,693.75,693.75,693.75,693.75,2
20140501|2014-03-06 20:30,7,693.75,694.75,693.75,694.75,30
20140501|2014-03-06 21:00,7,695,695.25,694.75,695.25,73
20140501|2014-03-06 21:30,7,695.25,695.25,695,695,2
20140501|2014-03-06 22:30,7,695.25,695.25,695.25,695.25,15
20140501|2014-03-06 23:00,7,695.25,695.25,695.25,695.25,1
20140501|2014-03-07 00:00,7,695.25,695.25,695.25,695.25,1
20140501|2014-03-07 02:00,7,695,695,695,695,2
20140501|2014-03-07 02:30,7,695.25,695.25,695,695.25,49
20140501|2014-03-07 03:00,7,696,697,696,697,15
20140501|2014-03-07 03:30,7,697.25,697.25,697.25,697.25,3
20140501|2014-03-07 04:00,7,698,698,698,698,42
20140501|2014-03-07 04:30,7,699,701,699,701,161
20140501|2014-03-07 05:00,7,702,702,702,702,6
20140501|2014-03-07 05:30,7,703,703,703,703,1
20140501|2014-03-07 06:00,7,703,703.5,702.75,703.5,10
20140501|2014-03-07 06:30,7,704,705.25,703.75,705.25,43
20140501|2014-03-07 07:00,7,705.25,706,704.5,704.75,24
20140501|2014-03-07 07:30,7,704.25,705.25,703,704.25,39
20140501|2014-03-07 08:30,7,701.75,704.5,698.5,702.25,517
20140501|2014-03-07 09:00,7,702,702.5,697.5,701.75,515
20140501|2014-03-07 09:30,7,701.25,703.75,698.75,702,448
20140501|2014-03-07 10:00,7,701.75,703.5,699.75,699.75,298
20140501|2014-03-07 10:30,7,699.75,701,699,699.25,281
20140501|2014-03-07 11:00,7,699.5,700,696.5,698.75,880
20140501|2014-03-07 11:30,7,698.75,701.75,697.75,701.25,342
20140501|2014-03-07 12:00,7,701.25,705.25,700.75,703.5,307
20140501|2014-03-07 12:30,7,703.5,705,701.5,703,158
20140501|2014-03-07 13:00,7,703,706.5,702.75,705.75,462
20140501|2014-03-09 19:00,10,703.75,703.75,701,701.25,37
20140501|2014-03-09 19:30,10,701,701,701,701,1
20140501|2014-03-09 20:00,10,701,701,700,700,9
20140501|2014-03-09 21:30,10,700.25,700.25,700,700,2
20140501|2014-03-09 22:00,10,700,700,699,699,6
20140501|2014-03-09 22:30,10,698.75,700,698.75,700,2
20140501|2014-03-09 23:00,10,701.25,702,701.25,702,4
20140501|2014-03-10 01:00,10,699.75,699.75,699.75,699.75,1
20140501|2014-03-10 02:00,10,699.75,699.75,699.75,699.75,3
20140501|2014-03-10 03:00,10,699,699,697.5,697.5,16
20140501|2014-03-10 03:30,10,697.25,697.25,696.5,697,11
20140501|2014-03-10 04:00,10,697.25,697.25,697.25,697.25,2
20140501|2014-03-10 04:30,10,696.75,696.75,696,696.25,52
20140501|2014-03-10 05:00,10,696.5,697,696.5,697,2
20140501|2014-03-10 05:30,10,696.5,696.5,696.25,696.25,3
20140501|2014-03-10 06:00,10,696.5,697.25,696.25,697.25,20
20140501|2014-03-10 06:30,10,697.25,697.25,697.25,697.25,3
20140501|2014-03-10 07:00,10,696.5,698,696.25,698,7
20140501|2014-03-10 07:30,10,698,699,698,698.75,12
20140501|2014-03-10 08:30,10,699,703.25,697.75,700.5,211
20140501|2014-03-10 09:00,10,700,701.5,699.5,701.5,122
20140501|2014-03-10 09:30,10,701.25,704,701.25,703.75,191
20140501|2014-03-10 10:00,10,702.5,704.5,701.75,703.5,139
20140501|2014-03-10 10:30,10,703.5,706,702.5,704.75,221
20140501|2014-03-10 11:00,10,705,705.5,698,703,213
20140501|2014-03-10 11:30,10,703,703.25,696.75,698.25,224
20140501|2014-03-10 12:00,10,698.25,699.25,696.75,699,79
20140501|2014-03-10 12:30,10,699.75,701,698.25,699,160
20140501|2014-03-10 13:00,10,698.25,699.5,688.25,688.5,568
20140501|2014-03-10 19:00,11,690.75,690.75,687.75,688.75,19
20140501|2014-03-10 19:30,11,688,689,687.75,689,18
20140501|2014-03-10 20:00,11,688.25,688.75,688.25,688.75,3
20140501|2014-03-10 20:30,11,689,689,689,689,2
20140501|2014-03-10 22:00,11,690.5,690.5,690.5,690.5,1
20140501|2014-03-10 22:30,11,690.75,691.25,690.75,691.25,11
20140501|2014-03-10 23:30,11,691.5,691.5,691.5,691.5,2
20140501|2014-03-11 00:00,11,691.25,691.25,691.25,691.25,1
20140501|2014-03-11 02:00,11,692,692,691.75,691.75,13
20140501|2014-03-11 02:30,11,692.5,692.5,692.5,692.5,1
20140501|2014-03-11 03:00,11,692.5,692.5,692.5,692.5,2
20140501|2014-03-11 03:30,11,692.5,692.75,692.25,692.75,8
20140501|2014-03-11 05:00,11,691,691,690.75,690.75,6
20140501|2014-03-11 05:30,11,691,691,691,691,1
20140501|2014-03-11 07:00,11,691.5,692.75,691.5,692.5,5
20140501|2014-03-11 07:30,11,692.75,693,692.75,693,21
20140501|2014-03-11 08:30,11,693,696.75,693,695.75,176
20140501|2014-03-11 09:00,11,696.5,698,695.5,695.5,75
20140501|2014-03-11 09:30,11,696,707.5,696,705.75,294
20140501|2014-03-11 10:00,11,706,706,699,700.5,215
20140501|2014-03-11 10:30,11,700.5,702,699,700.5,257
20140501|2014-03-11 11:00,11,701,704.75,700,704.75,191
20140501|2014-03-11 11:30,11,704.75,709,704,708.5,286
20140501|2014-03-11 12:00,11,708,712,708,712,176
20140501|2014-03-11 12:30,11,712,716.5,708.75,708.75,388
20140501|2014-03-11 13:00,11,708.75,713.25,705,705.5,415
20140501|2014-03-11 19:00,12,706.5,706.75,706.5,706.5,9
20140501|2014-03-11 19:30,12,706,706,705.5,705.5,3
20140501|2014-03-11 20:00,12,704.75,704.75,704.75,704.75,2
20140501|2014-03-11 21:00,12,706,706,705.5,705.5,4
20140501|2014-03-11 21:30,12,706,706,706,706,2
20140501|2014-03-11 22:00,12,705.5,705.5,705.5,705.5,1
20140501|2014-03-12 01:00,12,706.5,706.75,706.5,706.5,3
20140501|2014-03-12 01:30,12,705.75,705.75,705.75,705.75,4
20140501|2014-03-12 02:00,12,705.75,705.75,705,705,2
20140501|2014-03-12 02:30,12,704.75,704.75,704,704,12
20140501|2014-03-12 03:00,12,703,703,703,703,2
20140501|2014-03-12 03:30,12,701,702.5,701,702.5,10
20140501|2014-03-12 04:00,12,702,702.5,702,702.5,8
20140501|2014-03-12 05:00,12,703,704.75,703,704.75,6
20140501|2014-03-12 05:30,12,706.5,711,706.5,710.5,54
20140501|2014-03-12 07:00,12,710,710.5,710,710,19
20140501|2014-03-12 07:30,12,705.5,707.5,705.5,707.5,4
20140501|2014-03-12 08:30,12,707,713.5,706.75,713.5,421
20140501|2014-03-12 09:00,12,713.75,719.25,712.75,718,377
20140501|2014-03-12 09:30,12,718,727.75,717.25,724,713
20140501|2014-03-12 10:00,12,723.5,726.75,722.75,725,309
20140501|2014-03-12 10:30,12,725.5,726.25,723.25,725.75,286
20140501|2014-03-12 11:00,12,725.25,726.75,723.5,724.5,282
20140501|2014-03-12 11:30,12,724.5,727.75,723,724.5,237
20140501|2014-03-12 12:00,12,725.25,726,723.5,723.75,134
20140501|2014-03-12 12:30,12,723.5,725,722,723.25,238
20140501|2014-03-12 13:00,12,723.25,734.25,722.5,729,650
20140501|2014-03-12 19:00,13,729,730.25,727.75,730.25,77
20140501|2014-03-12 19:30,13,730.25,730.5,730,730.5,12
20140501|2014-03-12 20:00,13,730.75,730.75,730.75,730.75,17
20140501|2014-03-12 20:30,13,730.75,731,730.75,731,28
20140501|2014-03-12 21:00,13,730.75,731,730.75,731,7
20140501|2014-03-12 22:30,13,732,732,732,732,1
20140501|2014-03-12 23:00,13,731.5,731.5,731.5,731.5,1
20140501|2014-03-12 23:30,13,731.75,732,731.75,732,6
20140501|2014-03-13 00:30,13,733,733,733,733,1
20140501|2014-03-13 01:00,13,733,734.5,733,734.5,11
20140501|2014-03-13 01:30,13,734.75,734.75,734.75,734.75,2
20140501|2014-03-13 02:00,13,734.5,735,734.5,735,4
20140501|2014-03-13 02:30,13,735,739,735,739,40
20140501|2014-03-13 03:00,13,738.5,739,738.5,739,6
20140501|2014-03-13 03:30,13,739,739,737.75,737.75,37
20140501|2014-03-13 04:00,13,739.5,739.75,739.5,739.5,22
20140501|2014-03-13 04:30,13,739.5,739.5,738.75,738.75,29
20140501|2014-03-13 05:30,13,736.75,737.5,736.75,737.5,8
20140501|2014-03-13 06:00,13,737.5,737.5,737.5,737.5,3
20140501|2014-03-13 06:30,13,738.25,740,738.25,740,67
20140501|2014-03-13 07:00,13,738.75,739,737.75,738,100
20140501|2014-03-13 07:30,13,738,738,736.5,737.75,9
20140501|2014-03-13 08:30,13,737.5,741.5,736,736.75,386
20140501|2014-03-13 09:00,13,737.25,740,736.75,737,253
20140501|2014-03-13 09:30,13,737,737,725.75,726,366
20140501|2014-03-13 10:00,13,726.25,726.5,724.75,724.75,75
20140501|2014-03-13 10:30,13,725.75,726,719.5,722,261
20140501|2014-03-13 11:00,13,721.5,724,720.25,723.25,49
20140501|2014-03-13 11:30,13,724.5,730.25,724.25,728.5,226
20140501|2014-03-13 12:00,13,729,729,725.75,727,87
20140501|2014-03-13 12:30,13,727,727.75,724.5,724.5,46
20140501|2014-03-13 13:00,13,724.5,725,718.5,719,466
20140501|2014-03-13 19:00,14,719.25,719.75,717.25,719.25,20
20140501|2014-03-13 20:00,14,718.25,718.75,718.25,718.75,4
20140501|2014-03-13 20:30,14,718.75,719,718.75,719,3
20140501|2014-03-13 21:00,14,718,718,717.5,717.5,4
20140501|2014-03-13 22:00,14,719.75,719.75,719.75,719.75,1
20140501|2014-03-13 23:00,14,719.5,720,719.5,720,5
20140501|2014-03-14 01:30,14,719,719,719,719,2
20140501|2014-03-14 02:30,14,718.25,718.25,718.25,718.25,1
20140501|2014-03-14 03:00,14,720,720,720,720,8
20140501|2014-03-14 04:00,14,719.25,719.25,719.25,719.25,2
20140501|2014-03-14 04:30,14,719.5,719.75,719.5,719.75,9
20140501|2014-03-14 05:00,14,719.75,721,719.75,721,30
20140501|2014-03-14 06:00,14,721,722.75,721,722.75,19
20140501|2014-03-14 06:30,14,723.75,723.75,723,723,3
20140501|2014-03-14 07:00,14,722.25,723.5,722.25,723.5,3
20140501|2014-03-14 07:30,14,722,722,722,722,1
20140501|2014-03-14 08:30,14,721.75,731,721.75,728.25,469
20140501|2014-03-14 09:00,14,728.5,732.5,728.5,730.5,147
20140501|2014-03-14 09:30,14,733,736,732.25,734,292
20140501|2014-03-14 10:00,14,734.5,735.5,731,733.25,143
20140501|2014-03-14 10:30,14,732.75,733,727,727.5,184
20140501|2014-03-14 11:00,14,728.25,731,726.25,729.25,186
20140501|2014-03-14 11:30,14,729.75,732.25,728.75,729,255
20140501|2014-03-14 12:00,14,729,733.5,729,732.25,80
20140501|2014-03-14 12:30,14,733,734.5,730.75,731.75,258
20140501|2014-03-14 13:00,14,733,735,729,729.5,338
20140501|2014-03-16 19:00,17,731.75,737,730.5,736.25,92
20140501|2014-03-16 20:00,17,736.25,737,736,737,9
20140501|2014-03-16 20:30,17,737,737.75,737,737.75,5
20140501|2014-03-16 21:00,17,738,738,737.25,738,3
20140501|2014-03-16 21:30,17,738,738,738,738,3
20140501|2014-03-16 22:00,17,737.5,737.5,737.5,737.5,1
20140501|2014-03-16 22:30,17,738,738,738,738,4
20140501|2014-03-17 00:30,17,739,739,739,739,2
20140501|2014-03-17 02:30,17,737.5,737.5,735.25,735.25,6
20140501|2014-03-17 03:00,17,735.75,736,735.75,736,2
20140501|2014-03-17 03:30,17,733.75,733.75,733.75,733.75,2
20140501|2014-03-17 04:00,17,734,734,733.75,733.75,5
20140501|2014-03-17 04:30,17,729.25,729.25,729,729,2
20140501|2014-03-17 05:00,17,729.25,729.25,729.25,729.25,1
20140501|2014-03-17 05:30,17,729.25,729.25,723.75,723.75,5
20140501|2014-03-17 06:00,17,722.5,724,722.5,724,3
20140501|2014-03-17 06:30,17,722.75,726.5,722.25,726.5,18
20140501|2014-03-17 07:00,17,727,729.25,727,729.25,60
20140501|2014-03-17 07:30,17,729,729,729,729,3
20140501|2014-03-17 08:30,17,726.75,731.25,724.25,730,172
20140501|2014-03-17 09:00,17,729.75,729.75,725,727,61
20140501|2014-03-17 09:30,17,727.5,730.75,726,728,141
20140501|2014-03-17 10:00,17,729,731.5,728.5,730.5,147
20140501|2014-03-17 10:30,17,730.5,731,729.75,729.75,69
20140501|2014-03-17 11:00,17,729.25,729.25,727,728,57
20140501|2014-03-17 11:30,17,728.75,730,728.25,728.25,70
20140501|2014-03-17 12:00,17,728,729.5,726.5,728.5,165
20140501|2014-03-17 12:30,17,729.5,729.5,726.75,726.75,112
20140501|2014-03-17 13:00,17,726.5,728.75,723.5,724,180
20140501|2014-03-17 19:00,18,724.25,728,724.25,728,96
20140501|2014-03-17 19:30,18,728,728,728,728,2
20140501|2014-03-17 20:00,18,728,728,727.25,727.5,11
20140501|2014-03-17 20:30,18,727.5,727.5,726.5,727.25,32
20140501|2014-03-17 21:00,18,728,728.75,728,728,15
20140501|2014-03-17 21:30,18,728,728,728,728,1
20140501|2014-03-17 23:30,18,728.75,728.75,728,728,2
20140501|2014-03-18 00:00,18,728,728,727.5,727.75,4
20140501|2014-03-18 02:30,18,727.25,727.25,727,727,12
20140501|2014-03-18 03:00,18,725.75,725.75,725,725,2
20140501|2014-03-18 04:00,18,729,729.5,728.75,728.75,7
20140501|2014-03-18 06:00,18,728,728.5,728,728.5,2
20140501|2014-03-18 06:30,18,729.75,729.75,729.75,729.75,1
20140501|2014-03-18 07:00,18,729,729.5,729,729.5,4
20140501|2014-03-18 07:30,18,729.5,729.5,728,728,20
20140501|2014-03-18 08:30,18,727.75,733,727.5,733,217
20140501|2014-03-18 09:00,18,732.75,734.5,732,733.25,72
20140501|2014-03-18 09:30,18,732.75,736.5,732.75,736.5,187
20140501|2014-03-18 10:00,18,736,736.5,733.5,735.25,53
20140501|2014-03-18 10:30,18,732.75,736.25,731.75,736.25,112
20140501|2014-03-18 11:00,18,736,738,735,737.5,214
20140501|2014-03-18 11:30,18,738,741.25,737.5,740.25,168
20140501|2014-03-18 12:00,18,740.75,741.25,737.5,737.75,221
20140501|2014-03-18 12:30,18,738.25,741.5,737.75,741,217
20140501|2014-03-18 13:00,18,741.5,742.5,739.5,741.5,275
20140501|2014-03-18 19:00,19,741,741,738.5,738.5,27
20140501|2014-03-18 20:00,19,738.5,740.25,738.5,740.25,3
20140501|2014-03-18 20:30,19,740.75,741,740.5,741,5
20140501|2014-03-18 21:00,19,741,741,741,741,6
20140501|2014-03-18 21:30,19,741,741.75,741,741.75,31
20140501|2014-03-18 22:00,19,741.5,742,741.5,742,15
20140501|2014-03-18 22:30,19,742,742,742,742,2
20140501|2014-03-18 23:00,19,741.5,741.5,741.5,741.5,6
20140501|2014-03-18 23:30,19,741,741,741,741,5
20140501|2014-03-19 00:00,19,742,742.5,742,742.5,14
20140501|2014-03-19 00:30,19,742.5,742.5,742.25,742.25,20
20140501|2014-03-19 01:00,19,742.75,742.75,742.25,742.25,12
20140501|2014-03-19 01:30,19,742,742,740,740.25,37
20140501|2014-03-19 02:00,19,740.5,741.5,737,740.25,62
20140501|2014-03-19 02:30,19,739,739,739,739,3
20140501|2014-03-19 03:30,19,739,742.5,739,741.75,14
20140501|2014-03-19 05:00,19,741.5,742.25,741.5,742.25,18
20140501|2014-03-19 05:30,19,742,742.5,742,742.5,3
20140501|2014-03-19 06:00,19,742.5,743,742.5,742.5,30
20140501|2014-03-19 06:30,19,742.5,742.75,742.5,742.75,8
20140501|2014-03-19 07:00,19,743,743,741.25,743,23
20140501|2014-03-19 07:30,19,741.25,741.25,741.25,741.25,1
20140501|2014-03-19 08:30,19,741.75,744.75,741.25,744.25,211
20140501|2014-03-19 09:00,19,744.75,753.25,743.75,749,407
20140501|2014-03-19 09:30,19,749.25,756.5,749.25,755.25,203
20140501|2014-03-19 10:00,19,755.25,758.5,755.25,756.25,453
20140501|2014-03-19 10:30,19,756.25,756.75,753.5,754.75,182
20140501|2014-03-19 11:00,19,755,761.75,752,760,332
20140501|2014-03-19 11:30,19,760.25,764.5,759,761.5,202
20140501|2014-03-19 12:00,19,761.5,763.5,760,762,132
20140501|2014-03-19 12:30,19,762,762,760,760,115
20140501|2014-03-19 13:00,19,760,762,758.75,762,320
20140501|2014-03-19 19:00,20,760,760,758.75,759.25,23
20140501|2014-03-19 19:30,20,759,759,758.75,758.75,3
20140501|2014-03-19 20:00,20,759,759,758.5,758.5,2
20140501|2014-03-19 20:30,20,759.75,759.75,759.75,759.75,1
20140501|2014-03-19 21:00,20,759.75,760.5,759.75,760.5,8
20140501|2014-03-19 21:30,20,759.25,759.25,758.75,758.75,4
20140501|2014-03-19 22:00,20,759.5,759.5,759,759,2
20140501|2014-03-19 22:30,20,759,759,759,759,1
20140501|2014-03-20 00:00,20,759,759,759,759,7
20140501|2014-03-20 01:30,20,759,759,759,759,7
20140501|2014-03-20 02:30,20,758.75,758.75,758.75,758.75,3
20140501|2014-03-20 03:30,20,756.75,756.75,756.75,756.75,1
20140501|2014-03-20 04:00,20,756.75,757,756.75,756.75,34
20140501|2014-03-20 06:00,20,757.5,757.5,757.5,757.5,1
20140501|2014-03-20 06:30,20,759.5,760.25,759.5,760.25,29
20140501|2014-03-20 07:00,20,760.5,761.25,760.5,761,46
20140501|2014-03-20 07:30,20,758,758,758,758,3
20140501|2014-03-20 08:30,20,759.5,766.25,759.5,764.75,372
20140501|2014-03-20 09:00,20,764.25,768.75,763.75,767.25,172
20140501|2014-03-20 09:30,20,767.5,770,758,758.5,298
20140501|2014-03-20 10:00,20,758.25,762,758,760,175
20140501|2014-03-20 10:30,20,760,760,747,753.75,287
20140501|2014-03-20 11:00,20,752.5,752.75,746.5,751,147
20140501|2014-03-20 11:30,20,751,754,750,752.25,124
20140501|2014-03-20 12:00,20,753,754,750.5,752.5,132
20140501|2014-03-20 12:30,20,753,753.25,751,751,96
20140501|2014-03-20 13:00,20,751,757.75,749.75,755,320
20140501|2014-03-20 19:00,21,754.5,755.25,754.5,755.25,14
20140501|2014-03-20 19:30,21,755.25,755.25,755.25,755.25,2
20140501|2014-03-20 20:00,21,753.5,753.5,751.5,752,5
20140501|2014-03-20 20:30,21,752,752.5,752,752.5,4
20140501|2014-03-20 21:00,21,752.5,752.5,752.5,752.5,2
20140501|2014-03-21 01:30,21,752,753.75,752,753.75,7
20140501|2014-03-21 02:00,21,753.25,753.25,752.75,752.75,2
20140501|2014-03-21 02:30,21,753,753,753,753,1
20140501|2014-03-21 03:00,21,755.25,755.25,755.25,755.25,12
20140501|2014-03-21 05:30,21,755.25,755.25,751,751,4
20140501|2014-03-21 06:00,21,752.75,752.75,750.25,751,5
20140501|2014-03-21 06:30,21,750.75,751,750.75,751,3
20140501|2014-03-21 07:00,21,750.75,750.75,750.75,750.75,1
20140501|2014-03-21 07:30,21,748.25,749.25,748.25,749.25,4
20140501|2014-03-21 08:30,21,753,754,748.5,751,379
20140501|2014-03-21 09:00,21,751.25,752.75,749,749,271
20140501|2014-03-21 09:30,21,749,750.25,746.5,746.5,153
20140501|2014-03-21 10:00,21,748,749.25,748,748.5,99
20140501|2014-03-21 10:30,21,749,749.75,748.5,749,278
20140501|2014-03-21 11:00,21,749,749.75,748.5,748.75,143
20140501|2014-03-21 11:30,21,748.75,750,748.75,750,65
20140501|2014-03-21 12:00,21,749.75,750.5,749.75,750,58
20140501|2014-03-21 12:30,21,750,750,748.25,748.25,168
20140501|2014-03-21 13:00,21,748.25,748.25,741.25,743.75,360
20140501|2014-03-23 19:00,24,743.25,746,741.25,746,16
20140501|2014-03-24 02:30,24,746,746,746,746,1
20140501|2014-03-24 03:00,24,747.25,751,747.25,748.75,18
20140501|2014-03-24 03:30,24,751.75,763,749.75,758,89
20140501|2014-03-24 05:00,24,750.5,751.75,750.5,751.75,3
20140501|2014-03-24 05:30,24,751.5,751.5,751.5,751.5,1
20140501|2014-03-24 06:00,24,749,749,748,748,4
20140501|2014-03-24 06:30,24,751.5,751.5,749.25,749.25,6
20140501|2014-03-24 07:00,24,749.75,751.5,749.75,751.5,7
20140501|2014-03-24 07:30,24,751.5,752,751.5,752,12
20140501|2014-03-24 08:30,24,752.25,756,749.75,756,123
20140501|2014-03-24 09:00,24,756,758.75,756,757,95
20140501|2014-03-24 09:30,24,757.5,759,754,759,80
20140501|2014-03-24 10:00,24,759.25,764.25,757.5,764,116
20140501|2014-03-24 10:30,24,764,764.75,760.75,761.25,117
20140501|2014-03-24 11:00,24,761.5,764,761,764,42
20140501|2014-03-24 11:30,24,764,765,762,762,96
20140501|2014-03-24 12:00,24,762,764.75,762,764.5,80
20140501|2014-03-24 12:30,24,764.5,764.75,763.25,763.25,109
20140501|2014-03-24 13:00,24,763.25,766.25,758.5,758.75,320
20140501|2014-03-24 19:00,25,761.5,763,761.5,763,98
20140501|2014-03-24 19:30,25,762.25,762.25,762.25,762.25,1
20140501|2014-03-24 20:30,25,763,763,763,763,11
20140501|2014-03-24 21:00,25,763.25,763.25,763.25,763.25,1
20140501|2014-03-24 21:30,25,763.5,763.5,763.5,763.5,1
20140501|2014-03-24 22:00,25,763.5,763.5,763.5,763.5,1
20140501|2014-03-25 00:00,25,763.75,763.75,763.75,763.75,1
20140501|2014-03-25 00:30,25,763.5,763.5,763.5,763.5,3
20140501|2014-03-25 02:30,25,759.25,759.25,759.25,759.25,1
20140501|2014-03-25 03:00,25,757.5,757.5,757.5,757.5,3
20140501|2014-03-25 04:00,25,758.75,758.75,758.75,758.75,2
20140501|2014-03-25 05:00,25,758.25,758.25,757.25,757.25,2
20140501|2014-03-25 05:30,25,758.5,758.5,758.5,758.5,3
20140501|2014-03-25 06:00,25,758.5,759,758.25,758.25,3
20140501|2014-03-25 07:00,25,758,758,758,758,1
20140501|2014-03-25 08:30,25,760,761.25,756.5,759,98
20140501|2014-03-25 09:00,25,759,759,757.5,757.5,33
20140501|2014-03-25 09:30,25,757.5,762,757,759,79
20140501|2014-03-25 10:00,25,758.25,763.75,758.25,763.25,131
20140501|2014-03-25 10:30,25,762.25,764,759.25,763.5,98
20140501|2014-03-25 11:00,25,762.75,764.25,758.5,761.25,111
20140501|2014-03-25 11:30,25,760.5,762.5,759.25,762.5,32
20140501|2014-03-25 12:00,25,762.75,763,760.5,761,68
20140501|2014-03-25 12:30,25,761.25,764.5,761.25,763.25,188
20140501|2014-03-25 13:00,25,763.5,764.75,761.75,763.5,247
20140501|2014-03-25 19:00,26,763,765,762.25,765,39
20140501|2014-03-25 19:30,26,764.75,764.75,763.5,763.5,10
20140501|2014-03-25 20:00,26,764,765,764,765,6
20140501|2014-03-25 21:30,26,765,765,765,765,11
20140501|2014-03-25 22:00,26,765,765,765,765,2
20140501|2014-03-25 22:30,26,765,765,765,765,5
20140501|2014-03-25 23:00,26,764.75,764.75,764.75,764.75,1
20140501|2014-03-25 23:30,26,765,765,764.5,764.5,4
20140501|2014-03-26 00:00,26,764.5,764.5,764.5,764.5,1
20140501|2014-03-26 00:30,26,764.5,764.5,764.5,764.5,6
20140501|2014-03-26 01:00,26,764,764,763.25,763.25,30
20140501|2014-03-26 02:00,26,763.25,763.25,763.25,763.25,3
20140501|2014-03-26 04:30,26,763.25,763.25,762.5,763,10
20140501|2014-03-26 05:00,26,762.5,762.5,762.5,762.5,15
20140501|2014-03-26 06:00,26,760.5,760.75,760.5,760.75,4
20140501|2014-03-26 06:30,26,760.5,760.75,758.5,758.75,14
20140501|2014-03-26 07:00,26,760,761,758.75,759,28
20140501|2014-03-26 07:30,26,758.75,759,758.75,759,6
20140501|2014-03-26 08:30,26,759,761.25,759,759.5,284
20140501|2014-03-26 09:00,26,759.5,760.25,755.75,756,378
20140501|2014-03-26 09:30,26,756.5,756.5,753.5,755,148
20140501|2014-03-26 10:00,26,755,756.5,753.5,753.75,64
20140501|2014-03-26 10:30,26,753.75,754.5,752.25,753.5,60
20140501|2014-03-26 11:00,26,752.5,752.5,750.75,751,69
20140501|2014-03-26 11:30,26,751.75,752.75,751,751.5,178
20140501|2014-03-26 12:00,26,750,750,746,746.75,526
20140501|2014-03-26 12:30,26,746.75,748,746.25,746.5,147
20140501|2014-03-26 13:00,26,746,749.75,745,746.25,287
20140501|2014-03-26 19:00,27,747,747,742,743,56
20140501|2014-03-26 20:00,27,744,744.75,744,744.75,22
20140501|2014-03-26 21:30,27,745.75,745.75,745.5,745.5,2
20140501|2014-03-26 22:30,27,744.75,744.75,744.75,744.75,2
20140501|2014-03-27 01:00,27,744.75,744.75,744.75,744.75,1
20140501|2014-03-27 03:00,27,745,745.75,744.75,745.75,20
20140501|2014-03-27 03:30,27,743.25,743.25,743.25,743.25,1
20140501|2014-03-27 04:00,27,742.5,743,741.75,741.75,11
20140501|2014-03-27 04:30,27,742,742.5,741.75,742.5,45
20140501|2014-03-27 05:00,27,742.5,744.75,742.5,744.75,6
20140501|2014-03-27 05:30,27,744,744,744,744,1
20140501|2014-03-27 06:00,27,742.75,743,742.75,742.75,5
20140501|2014-03-27 07:00,27,742.75,744,740.75,744,12
20140501|2014-03-27 07:30,27,743.25,743.25,743.25,743.25,1
20140501|2014-03-27 08:30,27,743,745.25,742.75,744.5,145
20140501|2014-03-27 09:00,27,743.5,748,743.25,747,267
20140501|2014-03-27 09:30,27,747,752,747,750.75,92
20140501|2014-03-27 10:00,27,751.25,751.5,750.5,751.5,35
20140501|2014-03-27 10:30,27,751.5,754,750.25,753.75,138
20140501|2014-03-27 11:00,27,753.5,753.5,751.25,752.25,90
20140501|2014-03-27 11:30,27,752.75,756.25,752.75,755,128
20140501|2014-03-27 12:00,27,754.75,758,754.75,757.75,86
20140501|2014-03-27 12:30,27,757.75,758.75,755.75,755.75,268
20140501|2014-03-27 13:00,27,756,756.75,753.25,753.25,289
20140501|2014-03-27 19:00,28,750.5,750.75,750.5,750.5,7
20140501|2014-03-27 19:30,28,751.25,751.25,751,751,2
20140501|2014-03-27 20:30,28,749.75,749.75,749.25,749.75,6
20140501|2014-03-27 22:30,28,747,747.25,745,747.25,7
20140501|2014-03-27 23:00,28,747.25,747.25,747.25,747.25,3
20140501|2014-03-27 23:30,28,747.25,747.25,747.25,747.25,26
20140501|2014-03-28 01:00,28,746.5,746.5,746.5,746.5,2
20140501|2014-03-28 03:00,28,744.25,744.25,744,744,9
20140501|2014-03-28 05:00,28,748.75,748.75,746.5,746.5,3
20140501|2014-03-28 06:00,28,746.5,746.5,746,746,3
20140501|2014-03-28 06:30,28,746,747.5,746,746.75,14
20140501|2014-03-28 07:30,28,747.75,748.75,747.75,748.75,6
20140501|2014-03-28 08:30,28,749.5,749.5,742.25,743.5,160
20140501|2014-03-28 09:00,28,743.75,746.75,742,742,90
20140501|2014-03-28 09:30,28,741.5,741.5,735.5,739,342
20140501|2014-03-28 10:00,28,739.5,741,738.75,741,126
20140501|2014-03-28 10:30,28,741,744,740.25,740.25,278
20140501|2014-03-28 11:00,28,739.5,739.5,737,737.75,97
20140501|2014-03-28 11:30,28,737.25,739.5,737.25,738.75,23
20140501|2014-03-28 12:00,28,738.25,741.75,738.25,741.75,235
20140501|2014-03-28 12:30,28,741.5,742,739.5,739.75,97
20140501|2014-03-28 13:00,28,739.75,743,739.25,740.25,604
20140501|2014-03-30 19:00,31,739.75,741.75,739.75,741.25,30
20140501|2014-03-30 19:30,31,739.75,741.25,739.75,739.75,19
20140501|2014-03-30 20:00,31,740.25,740.25,740.25,740.25,3
20140501|2014-03-30 20:30,31,739,740.25,739,740.25,5
20140501|2014-03-30 21:00,31,739.25,739.25,739.25,739.25,1
20140501|2014-03-31 01:00,31,736.75,736.75,736.75,736.75,1
20140501|2014-03-31 03:00,31,736.5,736.5,736.5,736.5,1
20140501|2014-03-31 04:00,31,736.5,736.5,736.5,736.5,3
20140501|2014-03-31 04:30,31,736.5,736.5,734.5,735,43
20140501|2014-03-31 05:00,31,734,734,734,734,15
20140501|2014-03-31 05:30,31,734,735,734,735,4
20140501|2014-03-31 06:00,31,735,735,735,735,2
20140501|2014-03-31 07:00,31,734,734.5,734,734,45
20140501|2014-03-31 07:30,31,734,735.25,734,735.25,3
20140501|2014-03-31 08:30,31,734,735,731.5,733,108
20140501|2014-03-31 09:00,31,733,733.5,731.5,733.25,42
20140501|2014-03-31 09:30,31,733,734.75,732.5,732.75,63
20140501|2014-03-31 10:00,31,732.5,733.75,731,732,123
20140501|2014-03-31 10:30,31,731.75,732.5,720,727.75,267
20140501|2014-03-31 11:00,31,729.25,743,726.5,736,189
20140501|2014-03-31 11:30,31,737.75,740.25,737,737,79
20140501|2014-03-31 12:00,31,736.25,736.75,732.75,733.25,49
20140501|2014-03-31 12:30,31,733.75,740.5,733.75,740.5,175
20140501|2014-03-31 13:00,31,740.5,745,737.5,742.5,463
20140501|2014-03-31 19:00,1,742.75,742.75,740.75,742.25,25
20140501|2014-03-31 19:30,1,742.75,743.25,742.75,743.25,6
20140501|2014-03-31 20:00,1,742.5,742.5,742.5,742.5,1
20140501|2014-03-31 21:00,1,743,743,743,743,1
20140501|2014-03-31 22:00,1,743.5,744,743.25,744,13
20140501|2014-03-31 22:30,1,744,744,744,744,1
20140501|2014-04-01 00:30,1,742.5,742.75,742.5,742.5,10
20140501|2014-04-01 01:00,1,742,743.25,742,743.25,2
20140501|2014-04-01 01:30,1,743.25,743.25,740,740,3
20140501|2014-04-01 02:00,1,740,740,738.5,738.5,55
20140501|2014-04-01 02:30,1,736.25,736.25,735,736.25,11
20140501|2014-04-01 03:00,1,735.5,735.5,733,733,50
20140501|2014-04-01 03:30,1,734,734.5,734,734.5,17
20140501|2014-04-01 04:00,1,734.5,734.5,734.5,734.5,6
20140501|2014-04-01 04:30,1,735.5,736,735.5,735.75,8
20140501|2014-04-01 05:30,1,736.75,737.25,736.75,737.25,4
20140501|2014-04-01 06:00,1,737.25,738.75,737.25,738.75,11
20140501|2014-04-01 07:00,1,737.5,738.25,737,738.25,10
20140501|2014-04-01 07:30,1,736.75,736.75,736.75,736.75,12
20140501|2014-04-01 08:30,1,738.25,741.75,736.25,737,152
20140501|2014-04-01 09:00,1,737,737.5,732.5,736.5,365
20140501|2014-04-01 09:30,1,736.5,738.25,735.25,736,83
20140501|2014-04-01 10:00,1,736,738.75,736,738.25,58
20140501|2014-04-01 10:30,1,738.25,738.25,735,737,51
20140501|2014-04-01 11:00,1,735.75,736.25,735.25,735.25,17
20140501|2014-04-01 11:30,1,735,737.5,734.75,737.5,46
20140501|2014-04-01 12:00,1,737,741,737,741,206
20140501|2014-04-01 12:30,1,741,741,737,737.5,73
20140501|2014-04-01 13:00,1,737.25,737.75,734,735.75,149
20140501|2014-04-01 19:00,2,737,737,736,736,9
20140501|2014-04-01 21:30,2,736.75,736.75,736.75,736.75,1
20140501|2014-04-01 22:30,2,737,737,737,737,1
20140501|2014-04-01 23:30,2,737,737,737,737,2
20140501|2014-04-02 00:30,2,736.25,736.25,736.25,736.25,2
20140501|2014-04-02 01:00,2,736,736,736,736,5
20140501|2014-04-02 01:30,2,735,735,735,735,2
20140501|2014-04-02 02:00,2,733,733,733,733,1
20140501|2014-04-02 02:30,2,733,733,733,733,4
20140501|2014-04-02 03:00,2,733,733,733,733,9
20140501|2014-04-02 03:30,2,732.25,732.25,732,732,7
20140501|2014-04-02 05:00,2,730,730,730,730,12
20140501|2014-04-02 05:30,2,730,730,729.5,729.5,6
20140501|2014-04-02 06:00,2,729.5,729.5,729.5,729.5,6
20140501|2014-04-02 06:30,2,728.5,728.5,728.5,728.5,1
20140501|2014-04-02 07:00,2,728.25,728.5,728.25,728.5,4
20140501|2014-04-02 07:30,2,728.25,728.25,727.5,727.5,15
20140501|2014-04-02 08:30,2,728,732.25,728,729,270
20140501|2014-04-02 09:00,2,728.5,729.5,727,728.25,262
20140501|2014-04-02 09:30,2,728.25,729.25,727.5,727.75,201
20140501|2014-04-02 10:00,2,727.5,728.25,725,725.25,381
20140501|2014-04-02 10:30,2,725.25,726.25,718.25,720.25,417
20140501|2014-04-02 11:00,2,721,723,719.5,720.5,207
20140501|2014-04-02 11:30,2,720.75,722,720,720.5,195
20140501|2014-04-02 12:00,2,720.5,722.25,720.25,721.75,141
20140501|2014-04-02 12:30,2,721.25,722,719.5,720.75,180
20140501|2014-04-02 13:00,2,721.25,723.5,718,721.25,266
20140501|2014-04-02 19:00,3,722.25,723.5,721.25,721.5,98
20140501|2014-04-02 19:30,3,721.5,721.5,721.5,721.5,12
20140501|2014-04-02 20:00,3,722.5,722.5,722.5,722.5,4
20140501|2014-04-02 20:30,3,721.5,721.5,721.5,721.5,1
20140501|2014-04-02 21:00,3,721.75,721.75,721.75,721.75,2
20140501|2014-04-02 21:30,3,721,721,721,721,3
20140501|2014-04-03 02:00,3,721,722,721,722,8
20140501|2014-04-03 02:30,3,722.25,722.25,722.25,722.25,5
20140501|2014-04-03 03:00,3,721.25,721.75,720,720,12
20140501|2014-04-03 04:00,3,723.25,723.25,723,723,20
20140501|2014-04-03 05:30,3,725,725,724.25,724.25,4
20140501|2014-04-03 06:00,3,724.25,724.25,724.25,724.25,28
20140501|2014-04-03 06:30,3,724.25,724.25,723.75,724.25,18
20140501|2014-04-03 07:00,3,723.75,724.25,723.25,724.25,9
20140501|2014-04-03 07:30,3,724.25,725.5,724.25,724.5,12
20140501|2014-04-03 08:30,3,725.25,730.5,724.75,728.75,138
20140501|2014-04-03 09:00,3,728.75,730.75,726.75,730.5,112
20140501|2014-04-03 09:30,3,731,731,727.25,727.25,288
20140501|2014-04-03 10:00,3,727.25,727.25,720,722.5,133
20140501|2014-04-03 10:30,3,723.75,727,723.5,727,94
20140501|2014-04-03 11:00,3,725.75,728.25,725.75,727,122
20140501|2014-04-03 11:30,3,727,727.25,723.5,724.5,148
20140501|2014-04-03 12:00,3,725.25,728.5,725.25,728,181
20140501|2014-04-03 12:30,3,728,728.75,726.5,728.5,318
20140501|2014-04-03 13:00,3,727.5,731.5,727.5,729.75,426
20140501|2014-04-03 19:00,4,727.75,729.75,727.75,729.5,59
20140501|2014-04-03 19:30,4,728,728,728,728,1
20140501|2014-04-03 21:00,4,728,728,728,728,1
20140501|2014-04-03 21:30,4,728.25,728.25,728.25,728.25,7
20140501|2014-04-03 22:00,4,728.25,728.25,728.25,728.25,1
20140501|2014-04-03 23:00,4,728,728.25,728,728.25,9
20140501|2014-04-04 00:30,4,728.25,728.25,728,728,6
20140501|2014-04-04 01:00,4,728.5,728.5,728.5,728.5,2
20140501|2014-04-04 01:30,4,729,729.25,729,729.25,6
20140501|2014-04-04 02:30,4,729.5,730.5,729.5,730.5,2
20140501|2014-04-04 03:00,4,730.75,730.75,729.25,729.25,7
20140501|2014-04-04 03:30,4,728.75,728.75,727,727,3
20140501|2014-04-04 04:00,4,727,727,724,724,9
20140501|2014-04-04 04:30,4,723,723,723,723,4
20140501|2014-04-04 05:30,4,723.75,725,722.5,722.5,34
20140501|2014-04-04 06:00,4,723,723,721.5,721.5,34
20140501|2014-04-04 06:30,4,721.25,721.25,720.5,720.5,5
20140501|2014-04-04 07:00,4,720.25,720.75,720.25,720.5,16
20140501|2014-04-04 07:30,4,720.25,720.25,720.25,720.25,3
20140501|2014-04-04 08:30,4,723,723,716.25,716.25,306
20140501|2014-04-04 09:00,4,716.75,716.75,716,716.75,78
20140501|2014-04-04 09:30,4,716.25,716.5,712.75,714.75,300
20140501|2014-04-04 10:00,4,715,718.5,715,717.5,410
20140501|2014-04-04 10:30,4,717.5,717.5,715.75,716,142
20140501|2014-04-04 11:00,4,716.75,720,716.5,719.25,262
20140501|2014-04-04 11:30,4,719.5,720,718.5,719,79
20140501|2014-04-04 12:00,4,719,719.25,718.25,718.75,105
20140501|2014-04-04 12:30,4,718.25,719.5,717.75,718.5,62
20140501|2014-04-04 13:00,4,718.5,725.75,718.5,725.25,640
20140501|2014-04-06 19:00,7,722.5,722.75,719.5,722.75,15
20140501|2014-04-06 19:30,7,723.75,723.75,723.75,723.75,1
20140501|2014-04-06 20:00,7,724.25,724.25,724.25,724.25,1
20140501|2014-04-06 20:30,7,724.75,724.75,724.75,724.75,2
20140501|2014-04-07 00:00,7,725.75,726.75,725.75,726.5,7
20140501|2014-04-07 00:30,7,729,729,729,729,5
20140501|2014-04-07 01:00,7,728.75,728.75,728.75,728.75,10
20140501|2014-04-07 01:30,7,726.5,726.5,726.25,726.25,3
20140501|2014-04-07 02:00,7,726.25,726.25,726.25,726.25,13
20140501|2014-04-07 04:00,7,723.5,723.5,723.5,723.5,43
20140501|2014-04-07 04:30,7,723.5,723.5,723.5,723.5,21
20140501|2014-04-07 05:00,7,723.5,723.5,723.5,723.5,14
20140501|2014-04-07 06:00,7,724.5,725.5,723.5,725.5,6
20140501|2014-04-07 06:30,7,725.75,726,725.75,726,3
20140501|2014-04-07 07:30,7,726,726.5,726,726.5,13
20140501|2014-04-07 08:30,7,726.75,730.25,721.5,723.25,572
20140501|2014-04-07 09:00,7,723.25,723.75,720.5,720.75,854
20140501|2014-04-07 09:30,7,720.5,721.5,716.5,719.25,770
20140501|2014-04-07 10:00,7,718.75,720.5,717.75,719.75,290
20140501|2014-04-07 10:30,7,719.75,719.75,718,718.5,774
20140501|2014-04-07 11:00,7,717.25,720,716.5,720,145
20140501|2014-04-07 11:30,7,720,721.25,719,719.75,161
20140501|2014-04-07 12:00,7,719.25,721,717.5,720.75,132
20140501|2014-04-07 12:30,7,720.5,723,720.5,721.75,249
20140501|2014-04-07 13:00,7,722.75,723.5,721.25,722,294
20140501|2014-04-07 19:00,8,722,722,722,722,3
20140501|2014-04-07 19:30,8,722.75,722.75,722.75,722.75,26
20140501|2014-04-07 21:30,8,722.75,722.75,722.75,722.75,2
20140501|2014-04-07 22:00,8,722.5,722.5,722.5,722.5,4
20140501|2014-04-07 22:30,8,722.5,722.5,722.5,722.5,5
20140501|2014-04-08 02:00,8,723,723.25,722,722,3
20140501|2014-04-08 02:30,8,722,722,722,722,25
20140501|2014-04-08 03:00,8,722.5,722.5,722.5,722.5,1
20140501|2014-04-08 05:00,8,721,721,721,721,9
20140501|2014-04-08 05:30,8,721,721,721,721,2
20140501|2014-04-08 06:00,8,721,721.5,721,721.5,4
20140501|2014-04-08 06:30,8,721,721,720.5,720.5,13
20140501|2014-04-08 07:00,8,720.75,721,720.75,721,9
20140501|2014-04-08 07:30,8,721.25,721.25,720.25,720.75,4
20140501|2014-04-08 08:30,8,721.25,724.75,720.75,721.5,1104
20140501|2014-04-08 09:00,8,721.5,722,719,719.5,360
20140501|2014-04-08 09:30,8,720,720.25,713.75,716,466
20140501|2014-04-08 10:00,8,716,717,715,716,558
20140501|2014-04-08 10:30,8,716.5,716.75,715,715.5,562
20140501|2014-04-08 11:00,8,715.25,719.75,715,718.25,315
20140501|2014-04-08 11:30,8,718,730,717.75,728.5,432
20140501|2014-04-08 12:00,8,728.5,728.75,721.25,724.25,241
20140501|2014-04-08 12:30,8,724.25,724.25,721.5,723.25,38
20140501|2014-04-08 19:00,9,721.75,724.75,721.75,724.75,66
20140501|2014-04-08 19:30,9,724.75,724.75,724.25,724.75,4
20140501|2014-04-08 20:00,9,725,725,724.75,724.75,4
20140501|2014-04-08 20:30,9,726.5,726.5,726.5,726.5,1
20140501|2014-04-08 21:30,9,725,725,725,725,7
20140501|2014-04-08 22:00,9,726.5,726.5,726.5,726.5,8
20140501|2014-04-08 23:30,9,726.5,726.5,726.5,726.5,39
20140501|2014-04-09 00:00,9,726.5,726.5,726.5,726.5,2
20140501|2014-04-09 01:00,9,728.75,728.75,728.75,728.75,2
20140501|2014-04-09 01:30,9,726.5,726.5,726.5,726.5,1
20140501|2014-04-09 02:00,9,726.5,728.75,726.5,728.75,3
20140501|2014-04-09 02:30,9,726.5,727,726.5,727,2
20140501|2014-04-09 03:00,9,728,728,728,728,1
20140501|2014-04-09 03:30,9,728.25,728.25,726.5,726.5,3
20140501|2014-04-09 04:30,9,728,728,728,728,5
20140501|2014-04-09 06:00,9,729,729,729,729,7
20140501|2014-04-09 07:30,9,727.5,728,727,727.5,46
20140501|2014-04-09 08:30,9,726.5,728.25,721.5,723.5,343
20140501|2014-04-09 09:00,9,723.5,723.5,721.75,721.75,145
20140501|2014-04-09 09:30,9,722.25,724.25,718.5,719,341
20140501|2014-04-09 10:00,9,719,719,716,718.5,224
20140501|2014-04-09 10:30,9,718.5,720,716.75,718.75,267
20140501|2014-04-09 11:00,9,719.5,722.5,710,716,810
20140501|2014-04-09 11:30,9,715.5,715.5,711.25,711.5,299
20140501|2014-04-09 12:00,9,710,715.25,710,713.25,70
20140501|2014-04-09 12:30,9,714.25,715.25,711.75,714,357
20140501|2014-04-09 13:00,9,712.5,713.75,710.5,713.5,400
20140501|2014-04-09 19:00,10,712,712,712,712,1
20140501|2014-04-09 19:30,10,712,712,712,712,1
20140501|2014-04-09 22:30,10,712,713,712,713,4
20140501|2014-04-09 23:30,10,713,713,713,713,1
20140501|2014-04-10 01:00,10,713,713,713,713,2
20140501|2014-04-10 02:00,10,713,713.5,713,713.5,3
20140501|2014-04-10 03:00,10,714,715,714,714.5,15
20140501|2014-04-10 03:30,10,714.5,715,714,715,12
20140501|2014-04-10 06:30,10,716.25,716.25,716.25,716.25,2
20140501|2014-04-10 07:00,10,716,716,715.75,715.75,2
20140501|2014-04-10 07:30,10,715,715,715,715,4
20140501|2014-04-10 08:30,10,714.5,716,709.5,711.75,600
20140501|2014-04-10 09:00,10,712,712.75,709,709.5,508
20140501|2014-04-10 09:30,10,709.25,710,708,709.75,261
20140501|2014-04-10 10:00,10,709.5,709.5,702.25,702.25,506
20140501|2014-04-10 10:30,10,702.5,704.75,701,704.75,221
20140501|2014-04-10 11:00,10,705.75,705.75,703,703.25,28
20140501|2014-04-10 11:30,10,703.5,704.25,701.75,704.25,116
20140501|2014-04-10 12:00,10,704.5,705.75,703.75,704,102
20140501|2014-04-10 12:30,10,704,705.75,703.5,704.5,261
20140501|2014-04-10 13:00,10,704.5,705,699.75,701.25,568
20140501|2014-04-10 19:00,11,705,707.25,701.25,705,92
20140501|2014-04-10 19:30,11,702.25,702.25,702.25,702.25,1
20140501|2014-04-10 20:00,11,702,702,702,702,1
20140501|2014-04-10 20:30,11,704.5,704.5,704.5,704.5,5
20140501|2014-04-10 21:00,11,702.5,703.5,702.5,703.5,2
20140501|2014-04-10 22:00,11,702,702.75,702,702.5,14
20140501|2014-04-11 00:00,11,703.25,703.25,703.25,703.25,5
20140501|2014-04-11 02:00,11,705.5,705.5,705.5,705.5,1
20140501|2014-04-11 04:00,11,704.75,704.75,704.75,704.75,10
20140501|2014-04-11 04:30,11,705.25,705.25,704.75,705,5
20140501|2014-04-11 05:30,11,703,703,703,703,1
20140501|2014-04-11 06:00,11,703,703.5,703,703.5,6
20140501|2014-04-11 06:30,11,703.25,703.25,703.25,703.25,2
20140501|2014-04-11 07:00,11,702.25,702.25,701.5,701.5,2
20140501|2014-04-11 07:30,11,701.5,701.5,701,701,12
20140501|2014-04-11 08:30,11,701,705,701,702,319
20140501|2014-04-11 09:00,11,702.25,707.75,702.25,707.75,312
20140501|2014-04-11 09:30,11,706.75,707.25,705,705,157
20140501|2014-04-11 10:00,11,704.75,705.25,702.5,703.75,160
20140501|2014-04-11 10:30,11,703.75,705,703,705,206
20140501|2014-04-11 11:00,11,705.25,707.25,704.75,704.75,155
20140501|2014-04-11 11:30,11,704.75,705.25,703.5,704,133
20140501|2014-04-11 12:00,11,704,705.25,704,704.5,159
20140501|2014-04-11 12:30,11,704.5,704.5,701.25,701.25,237
20140501|2014-04-11 13:00,11,701.25,703,701,701,740
20140501|2014-04-13 19:00,14,707.5,712,704.5,712,106
20140501|2014-04-13 19:30,14,711.75,713,711.75,713,2
20140501|2014-04-13 20:00,14,714,714,712.5,712.75,5
20140501|2014-04-13 20:30,14,711,711,711,711,1
20140501|2014-04-13 21:00,14,710.25,710.5,710,710,6
20140501|2014-04-14 00:30,14,710,712.25,710,712.25,2
20140501|2014-04-14 01:00,14,713.25,713.5,713.25,713.5,2
20140501|2014-04-14 01:30,14,712,712,712,712,1
20140501|2014-04-14 02:00,14,716,723,716,723,123
20140501|2014-04-14 02:30,14,725,726,725,726,58
20140501|2014-04-14 05:00,14,715.75,715.75,715.75,715.75,5
20140501|2014-04-14 05:30,14,715.25,715.5,714.5,714.5,11
20140501|2014-04-14 06:00,14,714.5,714.75,714,714.75,11
20140501|2014-04-14 06:30,14,714,714,712.25,712.25,2
20140501|2014-04-14 07:30,14,713.25,713.25,713.25,713.25,5
20140501|2014-04-14 08:30,14,718.25,719.75,714,719.75,383
20140501|2014-04-14 09:00,14,721,727,721,723.75,275
20140501|2014-04-14 09:30,14,724,729.5,722.5,725,331
20140501|2014-04-14 10:00,14,726,727,723,724.5,179
20140501|2014-04-14 10:30,14,724.75,726.5,723.5,724.75,192
20140501|2014-04-14 11:00,14,725.5,725.5,720.5,720.5,206
20140501|2014-04-14 11:30,14,720,721,718.75,720.5,112
20140501|2014-04-14 12:00,14,722,722,719,720,41
20140501|2014-04-14 12:30,14,719.25,720.75,717.5,720.75,155
20140501|2014-04-14 13:00,14,719,719,716.25,718.5,385
20140501|2014-04-14 19:00,15,718,718,716.5,717,8
20140501|2014-04-14 20:00,15,718,718,718,718,2
20140501|2014-04-15 02:30,15,718,718.25,718,718.25,4
20140501|2014-04-15 03:00,15,716,716,716,716,1
20140501|2014-04-15 04:00,15,719.5,719.75,719.5,719.75,3
20140501|2014-04-15 06:00,15,719.5,719.5,719.5,719.5,2
20140501|2014-04-15 06:30,15,719.25,719.25,717.75,717.75,4
20140501|2014-04-15 07:00,15,716,716,716,716,2
20140501|2014-04-15 07:30,15,716.25,716.5,716.25,716.5,6
20140501|2014-04-15 08:30,15,719,719,714,717.75,393
20140501|2014-04-15 09:00,15,717.75,725.5,717.75,720.75,132
20140501|2014-04-15 09:30,15,720,720.25,716.25,718,381
20140501|2014-04-15 10:00,15,717.25,721.25,716.25,721,344
20140501|2014-04-15 10:30,15,721,723.25,720.25,723,315
20140501|2014-04-15 11:00,15,724.25,737,724.25,736,483
20140501|2014-04-15 11:30,15,736,736.25,733.75,734.25,50
20140501|2014-04-15 12:00,15,733.5,736.75,732.5,733.25,163
20140501|2014-04-15 12:30,15,735.5,737.25,734.5,736,139
20140501|2014-04-15 13:00,15,736,739.5,736,738,380
20140501|2014-04-15 19:00,16,738,738,736,736,8
20140501|2014-04-15 19:30,16,734.5,734.5,734.5,734.5,50
20140501|2014-04-15 21:00,16,735,735,735,735,1
20140501|2014-04-16 00:00,16,736.25,736.25,736.25,736.25,7
20140501|2014-04-16 01:00,16,736.5,736.5,736.5,736.5,5
20140501|2014-04-16 03:00,16,738,738,738,738,1
20140501|2014-04-16 03:30,16,737.5,737.5,737.25,737.25,2
20140501|2014-04-16 06:30,16,736.75,739,736.75,739,10
20140501|2014-04-16 07:00,16,739.25,740,739,740,13
20140501|2014-04-16 07:30,16,739.75,739.75,739.75,739.75,1
20140501|2014-04-16 08:30,16,739,748.25,739,747.25,251
20140501|2014-04-16 09:00,16,747.25,747.5,743.5,743.5,179
20140501|2014-04-16 09:30,16,743.5,743.5,734.5,739.25,252
20140501|2014-04-16 10:00,16,739.25,740.75,737.75,738,211
20140501|2014-04-16 10:30,16,738.5,739.5,737,737.25,80
20140501|2014-04-16 11:00,16,737.5,738.25,732.25,733,70
20140501|2014-04-16 11:30,16,734,734,728,730,87
20140501|2014-04-16 12:00,16,728,728.25,723,723.5,261
20140501|2014-04-16 12:30,16,724.5,724.75,721.5,722.25,94
20140501|2014-04-16 13:00,16,723.25,728.75,722,726,404
20140501|2014-04-16 19:00,17,725,725.5,725,725.5,222
20140501|2014-04-16 20:30,17,726.5,728.5,726.5,728.5,14
20140501|2014-04-16 21:00,17,729.75,730.75,729.75,730.75,11
20140501|2014-04-16 21:30,17,730.75,730.75,730.75,730.75,39
20140501|2014-04-17 03:30,17,732.75,732.75,732.75,732.75,1
20140501|2014-04-17 04:00,17,733,733,732.5,732.5,2
20140501|2014-04-17 07:00,17,731.25,732,731.25,732,5
20140501|2014-04-17 07:30,17,733.75,734.5,733.75,734.5,157
20140501|2014-04-17 08:30,17,735,744,735,737.25,464
20140501|2014-04-17 09:00,17,737.25,741,737,738.75,519
20140501|2014-04-17 09:30,17,739,741.25,738,740.25,75
20140501|2014-04-17 10:00,17,739.5,739.5,736.25,736.5,124
20140501|2014-04-17 10:30,17,735.75,737.75,734.25,735.75,136
20140501|2014-04-17 11:00,17,736,738.25,735.5,737.75,76
20140501|2014-04-17 11:30,17,737.25,738,733.75,733.75,82
20140501|2014-04-17 12:00,17,734,735.5,733.5,734.25,86
20140501|2014-04-17 12:30,17,733.75,735,731.5,732.25,280
20140501|2014-04-17 13:00,17,731.75,735,730.75,731.75,366
20140501|2014-04-20 19:00,21,727.5,727.5,722.5,723.75,37
20140501|2014-04-20 19:30,21,724.25,725,724.25,725,21
20140501|2014-04-20 20:30,21,722.5,722.5,722.5,722.5,2
20140501|2014-04-21 02:00,21,723.25,723.25,723.25,723.25,20
20140501|2014-04-21 07:00,21,722.5,722.5,722.5,722.5,3
20140501|2014-04-21 07:30,21,721.5,721.5,720.5,720.5,2
20140501|2014-04-21 08:30,21,721.5,725,714,715.75,189
20140501|2014-04-21 09:00,21,715.25,718.5,715,717.5,140
20140501|2014-04-21 09:30,21,716.25,716.5,711,711.5,85
20140501|2014-04-21 10:00,21,711,711.75,708.75,709,125
20140501|2014-04-21 10:30,21,708.75,709.5,707.5,708,57
20140501|2014-04-21 11:00,21,707.75,711,707.75,709.25,209
20140501|2014-04-21 11:30,21,709.25,711.5,709.25,710.75,169
20140501|2014-04-21 12:00,21,711,713,710.75,712.5,288
20140501|2014-04-21 12:30,21,713,714.25,712.75,714,432
20140501|2014-04-21 13:00,21,714.25,716,714,715,354
20140501|2014-04-21 19:00,22,714.5,714.5,714.5,714.5,13
20140501|2014-04-21 19:30,22,713.25,713.25,713.25,713.25,1
20140501|2014-04-21 21:30,22,712.75,712.75,712.75,712.75,1
20140501|2014-04-21 22:00,22,713.25,713.25,713.25,713.25,19
20140501|2014-04-21 22:30,22,712.25,712.25,712.25,712.25,11
20140501|2014-04-22 07:30,22,717,717,714.75,715.25,8
20140501|2014-04-22 08:30,22,716.5,718,715.5,716,380
20140501|2014-04-22 09:00,22,716.25,717.5,714,717,683
20140501|2014-04-22 09:30,22,716.75,717.25,711.75,713.5,483
20140501|2014-04-22 10:00,22,713.5,714.75,713,714.5,501
20140501|2014-04-22 10:30,22,714,717.75,713.5,717.75,239
20140501|2014-04-22 11:00,22,718.75,721.5,717.5,721,259
20140501|2014-04-22 11:30,22,721,721.5,719.75,721,121
20140501|2014-04-22 12:00,22,721.75,722.25,720.75,722.25,47
20140501|2014-04-22 12:30,22,722.75,725.25,720.5,723,123
20140501|2014-04-22 13:00,22,724.5,724.5,718.5,718.5,263
20140501|2014-04-22 19:00,23,720,720.75,720,720.75,5
20140501|2014-04-22 22:30,23,717.25,718.25,717.25,718.25,2
20140501|2014-04-23 05:30,23,719.25,719.25,719.25,719.25,26
20140501|2014-04-23 06:30,23,715.5,715.5,714.5,714.5,3
20140501|2014-04-23 07:30,23,716.75,716.75,716.75,716.75,26
20140501|2014-04-23 08:30,23,714.25,720.25,714.25,718.5,386
20140501|2014-04-23 09:00,23,719,722.5,719,720.25,179
20140501|2014-04-23 09:30,23,721.75,722,719.5,721,287
20140501|2014-04-23 10:00,23,721.5,723.25,721.25,723.25,65
20140501|2014-04-23 10:30,23,722.5,726.25,722.5,726,103
20140501|2014-04-23 11:00,23,726.5,728,726,726,120
20140501|2014-04-23 11:30,23,726.25,726.25,722.75,725,139
20140501|2014-04-23 12:00,23,725,725.75,724.25,724.5,216
20140501|2014-04-23 12:30,23,726,726,724.75,725.5,65
20140501|2014-04-23 13:00,23,725.5,725.75,723.75,724,240
20140501|2014-04-23 19:00,24,723.5,723.5,723.5,723.5,1
20140501|2014-04-23 19:30,24,723.25,723.25,723.25,723.25,106
20140501|2014-04-23 21:00,24,720.5,720.5,720,720,7
20140501|2014-04-24 02:00,24,720,720,720,720,4
20140501|2014-04-24 05:00,24,726.75,726.75,726.75,726.75,1
20140501|2014-04-24 05:30,24,727,727,727,727,51
20140501|2014-04-24 06:00,24,727,727,727,727,1
20140501|2014-04-24 06:30,24,730,730,730,730,1
20140501|2014-04-24 07:00,24,733.25,734.5,733.25,734.5,5
20140501|2014-04-24 08:30,24,732,734.5,729,733,94
20140501|2014-04-24 09:00,24,731.75,736.75,730.75,735.25,451
20140501|2014-04-24 09:30,24,735.25,740.75,734,739.5,223
20140501|2014-04-24 10:00,24,739.5,743.5,739.5,739.75,433
20140501|2014-04-24 10:30,24,738.75,739,735.5,736.25,186
20140501|2014-04-24 11:00,24,735.75,740.25,735.75,738,115
20140501|2014-04-24 11:30,24,738.25,738.75,736.5,738.5,98
20140501|2014-04-24 12:00,24,737,737.25,734.5,736,75
20140501|2014-04-24 12:30,24,736.5,737,735.25,736,132
20140501|2014-04-24 13:00,24,735.5,738,734.5,736.75,264
20140501|2014-04-24 19:00,25,736,738.75,735.5,738,275
20140501|2014-04-24 19:30,25,739,739,739,739,3
20140501|2014-04-24 20:00,25,739,739,739,739,3
20140501|2014-04-24 22:00,25,739,739,739,739,1
20140501|2014-04-25 01:00,25,737.25,737.25,737.25,737.25,2
20140501|2014-04-25 03:00,25,739,739.5,739,739.5,2
20140501|2014-04-25 04:00,25,740,740,740,740,1
20140501|2014-04-25 05:30,25,739.25,739.25,739.25,739.25,13
20140501|2014-04-25 06:00,25,738.75,738.75,738.75,738.75,2
20140501|2014-04-25 07:00,25,741.75,742.75,741.75,742.75,2
20140501|2014-04-25 08:30,25,743,743.5,740.5,740.75,161
20140501|2014-04-25 09:00,25,743.25,743.25,741,741.75,27
20140501|2014-04-25 09:30,25,742,744.5,742,744.5,259
20140501|2014-04-25 10:00,25,744.25,745.25,744.25,745.25,73
20140501|2014-04-25 10:30,25,744.5,746,743.75,745.25,73
20140501|2014-04-25 11:00,25,747,748,745.25,747.5,383
20140501|2014-04-25 11:30,25,747,747.5,746.5,747,312
20140501|2014-04-25 12:00,25,747,749.75,747,749.25,331
20140501|2014-04-25 12:30,25,749.25,749.25,745,746,47
20140501|2014-04-25 13:00,25,745.5,748.5,745.5,745.75,276
20140501|2014-04-27 19:00,28,750,755,750,754.75,28
20140501|2014-04-27 19:30,28,754,754,754,754,1
20140501|2014-04-27 21:00,28,753.5,753.75,753.25,753.25,9
20140501|2014-04-27 22:00,28,751.25,751.25,751.25,751.25,1
20140501|2014-04-27 22:30,28,752.5,753,752.5,753,2
20140501|2014-04-28 00:30,28,751.75,751.75,751.75,751.75,3
20140501|2014-04-28 02:00,28,751,751,750.75,750.75,45
20140501|2014-04-28 02:30,28,750,750,749.25,749.25,21
20140501|2014-04-28 03:00,28,749.5,749.5,749.5,749.5,2
20140501|2014-04-28 04:00,28,750,750,750,750,10
20140501|2014-04-28 05:00,28,748.25,748.25,748,748,15
20140501|2014-04-28 05:30,28,750,750,750,750,1
20140501|2014-04-28 06:00,28,749.75,749.75,749.75,749.75,2
20140501|2014-04-28 06:30,28,750.5,750.5,750.5,750.5,1
20140501|2014-04-28 07:00,28,750.5,752.5,750.5,752.5,9
20140501|2014-04-28 07:30,28,752,752,752,752,2
20140501|2014-04-28 08:30,28,749,749,741.5,742.5,221
20140501|2014-04-28 09:00,28,742.5,747.5,742.5,745.5,307
20140501|2014-04-28 09:30,28,745.5,747,741.5,743,430
20140501|2014-04-28 10:00,28,743.25,746,742.75,746,193
20140501|2014-04-28 10:30,28,746.25,747.25,742.75,743.75,130
20140501|2014-04-28 11:00,28,743.5,746.75,743.5,745.25,93
20140501|2014-04-28 11:30,28,745.75,747,744.75,746,289
20140501|2014-04-28 12:00,28,746.5,749.25,745,745.5,71
20140501|2014-04-28 12:30,28,745.5,748,745.5,746.25,118
20140501|2014-04-28 13:00,28,747.5,752.25,747.25,750.5,71
20140501|2014-04-28 19:00,29,749,750,749,749.5,9
20140501|2014-04-28 21:00,29,748.5,748.5,748.5,748.5,51
20140501|2014-04-28 22:00,29,746.5,746.5,746.25,746.25,2
20140501|2014-04-29 03:30,29,748,749.25,747.75,749.25,46
20140501|2014-04-29 04:00,29,748.75,748.75,746.5,746.5,8
20140501|2014-04-29 04:30,29,746.25,746.25,746.25,746.25,1
20140501|2014-04-29 05:00,29,746.75,746.75,746.5,746.5,79
20140501|2014-04-29 05:30,29,746.5,746.75,746.25,746.75,6
20140501|2014-04-29 07:00,29,746.75,747.5,746.25,746.5,47
20140501|2014-04-29 07:30,29,746.5,747.75,746.5,747.75,36
20140501|2014-04-29 08:30,29,748,751.5,747.25,748,958
20140501|2014-04-29 09:00,29,748.5,750.5,747.5,750.25,512
20140501|2014-04-29 09:30,29,750.25,754.25,750.25,753,237
20140501|2014-04-29 10:00,29,753.5,757.5,753.5,757.25,279
20140501|2014-04-29 10:30,29,757.25,757.75,754.25,755,253
20140501|2014-04-29 11:00,29,754.75,754.75,750,750.5,536
20140501|2014-04-29 11:30,29,750.25,750.75,744.25,745.25,455
20140501|2014-04-29 12:00,29,745,749.5,742.5,745.75,201
20140501|2014-04-29 12:30,29,745.75,748.25,744,744,245
20140501|2014-04-29 13:00,29,745.75,749.25,745.75,746.25,253
20140501|2014-04-29 19:00,30,746.5,746.75,745,745,77
20140501|2014-04-29 19:30,30,745,747,745,747,14
20140501|2014-04-29 20:00,30,746,746,746,746,1
20140501|2014-04-29 20:30,30,746.5,747.5,746.5,747.5,6
20140501|2014-04-29 21:00,30,746.5,746.5,746.5,746.5,19
20140501|2014-04-29 21:30,30,746.5,746.5,746.5,746.5,6
20140501|2014-04-29 23:30,30,748,748,747,747,3
20140501|2014-04-30 00:00,30,746.75,746.75,746.5,746.5,5
20140501|2014-04-30 01:00,30,747.75,747.75,747.75,747.75,1
20140501|2014-04-30 02:00,30,747.75,747.75,747.75,747.75,4
20140501|2014-04-30 03:30,30,743.5,743.5,743.5,743.5,1
20140501|2014-04-30 04:00,30,743.5,743.5,743.5,743.5,1
20140501|2014-04-30 04:30,30,743.5,743.5,743.5,743.5,4
20140501|2014-04-30 06:00,30,743.5,745,743.5,745,10
20140501|2014-04-30 06:30,30,745,745,745,745,5
20140501|2014-04-30 07:00,30,743.25,744,743,744,3
20140501|2014-04-30 08:30,30,744.75,747.5,742.75,746.5,236
20140501|2014-04-30 09:00,30,745.5,751.25,745.25,750.75,49
20140501|2014-04-30 09:30,30,751.25,753,747.75,750,201
20140501|2014-04-30 10:00,30,752,753.75,751.75,752.5,163
20140501|2014-04-30 10:30,30,754.5,758.5,754.25,758.5,95
20140501|2014-04-30 11:00,30,758,758.5,756.75,756.75,8
20140501|2014-04-30 11:30,30,757,757.25,756.25,756.5,4
20140501|2014-04-30 12:00,30,756.75,758.75,756.75,758.75,41
20140501|2014-04-30 12:30,30,758.25,758.5,758.25,758.5,2
20140501|2014-04-30 13:00,30,758.25,759,756.25,756.25,87
20140501|2014-04-30 20:00,1,759,759,759,759,1
20140501|2014-05-01 05:30,1,756,756,754.5,754.5,19
20140501|2014-05-01 08:30,1,754,755,746.5,750,70
20140501|2014-05-01 09:00,1,748.5,748.5,745.75,746,72
20140501|2014-05-01 09:30,1,746,746,737,742,24
20140501|2014-05-01 11:00,1,747.5,747.5,746,746,25
20140501|2014-05-01 12:00,1,749.25,749.25,747.5,747.5,25
20140501|2014-05-01 12:30,1,746.5,746.5,746.5,746.5,3
20140501|2014-05-01 13:00,1,745.75,748.25,745.5,747.5,24
20140501|2014-05-01 19:00,2,748.25,752,748.25,748.75,14
20140501|2014-05-01 19:30,2,751.25,751.25,751.25,751.25,1
20140501|2014-05-02 08:30,2,752.75,752.75,752.75,752.75,2
20140501|2014-05-02 09:00,2,757,757,757,757,2
20140501|2014-05-02 09:30,2,761,761,760.75,760.75,3
20140501|2014-05-02 10:00,2,762.25,762.75,762.25,762.75,4
20140501|2014-05-02 12:00,2,763,763,763,763,4
20140501|2014-05-02 13:00,2,761.5,761.5,760,761.5,17
20140501|2014-05-05 08:30,5,767,770,767,770,8
20140501|2014-05-05 12:30,5,779.5,779.5,777.75,777.75,11
20140501|2014-05-05 13:00,5,775.75,776,775.25,775.25,143
20140501|2014-05-06 08:30,6,775.25,775.25,775.25,775.25,1
20140501|2014-05-06 11:00,6,792.25,792.25,792.25,792.25,1
20140501|2014-05-06 11:30,6,793.5,793.5,793.5,793.5,1
20140501|2014-05-06 12:30,6,794,794,792,792,5
20140501|2014-05-07 10:30,7,797.5,799,797.5,799,2
20140501|2014-05-07 11:30,7,795.5,795.5,795.5,795.5,1
20140501|2014-05-07 12:00,7,796,796,796,796,1
20140501|2014-05-07 12:30,7,795,795,795,795,1
20140501|2014-05-08 13:00,8,795,795,795,795,2
20140501|2014-05-09 08:30,9,790.5,799,790.5,799,6
20140501|2014-05-12 19:00,13,790,790,790,790,2
20140701|2013-01-24 09:00,24,890,890,890,890,1
20140701|2013-02-04 13:00,4,890,890,889.5,890,8
20140701|2013-02-13 13:30,13,869.75,869.75,869.75,869.75,1
20140701|2013-02-13 17:30,14,870.25,870.25,870.25,870.25,2
20140701|2013-02-15 09:30,15,870,870,870,870,3
20140701|2013-03-26 11:00,26,825,825,825,825,2
20140701|2013-04-12 12:00,12,817.5,817.5,816.5,816.5,2
20140701|2013-04-29 10:30,29,829.75,829.75,829.75,829.75,1
20140701|2013-05-01 08:30,1,818,818,818,818,1
20140701|2013-05-01 09:30,1,819,819,819,819,1
20140701|2013-05-01 10:00,1,819.5,819.5,819.5,819.5,1
20140701|2013-05-01 10:30,1,820,820.5,820,820.5,2
20140701|2013-05-01 12:00,1,820.5,820.5,820.5,820.5,1
20140701|2013-05-01 12:30,1,821,821.5,821,821.5,2
20140701|2013-05-02 09:00,2,827.25,827.25,827.25,827.25,1
20140701|2013-05-02 11:00,2,821.75,821.75,821.75,821.75,1
20140701|2013-05-02 12:30,2,828.5,828.5,828.5,828.5,1
20140701|2013-05-03 08:30,3,824.75,824.75,819.75,821.25,6
20140701|2013-05-06 09:00,6,811,811,811,811,1
20140701|2013-05-06 13:00,6,816.75,816.75,816.75,816.75,1
20140701|2013-05-07 11:30,7,822.5,826,822.5,826,2
20140701|2013-05-07 12:00,7,827,827,827,827,1
20140701|2013-05-07 13:00,7,826,828,826,828,2
20140701|2013-05-09 06:00,9,831.75,831.75,831.75,831.75,1
20140701|2013-05-09 09:00,9,832.25,832.25,832.25,832.25,1
20140701|2013-05-09 09:30,9,832.25,835.25,832.25,835.25,3
20140701|2013-05-09 10:00,9,835.25,835.25,835.25,835.25,1
20140701|2013-05-09 10:30,9,837.75,840,837.75,840,2
20140701|2013-05-10 07:00,10,833,833,833,833,1
20140701|2013-05-14 13:00,14,830.5,830.5,830.5,830.5,1
20140701|2013-05-17 12:30,17,807.75,807.75,807.75,807.75,1
20140701|2013-05-21 09:00,21,806.75,806.75,806.75,806.75,1
20140701|2013-05-21 10:00,21,810,810,810,810,1
20140701|2013-05-21 12:30,21,810,810,810,810,4
20140701|2013-05-22 09:30,22,813.25,813.25,813.25,813.25,1
20140701|2013-05-22 13:00,22,814,814,814,814,1
20140701|2013-05-23 08:30,23,818.5,818.5,818.5,818.5,1
20140701|2013-05-23 12:00,23,827.5,827.5,827.5,827.5,2
20140701|2013-05-23 12:30,23,828,830.75,828,830.75,4
20140701|2013-05-23 13:00,23,826,826,826,826,1
20140701|2013-05-24 13:00,24,823,823,823,823,1
20140701|2013-05-28 10:30,28,823,823,823,823,2
20140701|2013-05-28 11:00,28,820.75,821,818.5,818.5,3
20140701|2013-05-29 11:30,29,829,829,829,829,1
20140701|2013-05-31 11:00,31,836.25,836.25,836.25,836.25,1
20140701|2013-05-31 12:00,31,834.5,834.5,834.5,834.5,2
20140701|2013-05-31 13:00,31,835,838.25,835,838.25,2
20140701|2013-06-04 11:30,4,841.25,842,841.25,842,2
20140701|2013-06-05 08:30,5,835,835,835,835,1
20140701|2013-06-05 13:00,5,826.5,826.5,826.5,826.5,1
20140701|2013-06-06 07:00,6,829,829,829,829,1
20140701|2013-06-06 07:30,6,829.25,829.25,829.25,829.25,1
20140701|2013-06-06 10:30,6,825.25,825.25,825.25,825.25,1
20140701|2013-06-06 12:30,6,822.25,825,822.25,825,3
20140701|2013-06-07 09:30,7,828,828,828,828,2
20140701|2013-06-07 10:00,7,826,826,826,826,1
20140701|2013-06-10 08:30,10,821.75,821.75,821.75,821.75,1
20140701|2013-06-10 09:00,10,823,823,823,823,1
20140701|2013-06-10 09:30,10,819.25,819.25,819.25,819.25,1
20140701|2013-06-10 10:00,10,819.75,819.75,819.75,819.75,1
20140701|2013-06-10 11:30,10,823.5,823.5,823.5,823.5,1
20140701|2013-06-10 13:00,10,822.25,822.25,822.25,822.25,2
20140701|2013-06-11 09:30,11,823,824.5,823,824.5,6
20140701|2013-06-11 12:00,11,825,825,825,825,1
20140701|2013-06-11 13:00,11,825,825,825,825,1
20140701|2013-06-12 09:30,12,823,823,823,823,1
20140701|2013-06-12 10:00,12,821,821,821,821,4
20140701|2013-06-12 10:30,12,821,821,821,821,10
20140701|2013-06-12 11:00,12,819,819,819,819,1
20140701|2013-06-13 07:00,13,818.75,818.75,818.75,818.75,1
20140701|2013-06-13 09:30,13,815.25,815.25,815.25,815.25,2
20140701|2013-06-13 11:00,13,816,816,816,816,1
20140701|2013-06-13 12:00,13,819.75,820,819.75,820,2
20140701|2013-06-13 13:00,13,823.75,824.25,823.75,824,6
20140701|2013-06-14 12:30,14,814.5,814.5,814.5,814.5,1
20140701|2013-06-17 07:00,17,812.25,812.25,812.25,812.25,1
20140701|2013-06-18 08:30,18,815.5,815.5,815.5,815.5,2
20140701|2013-06-18 09:00,18,815.5,815.5,815.5,815.5,7
20140701|2013-06-18 10:30,18,815.5,815.75,815.5,815.5,8
20140701|2013-06-18 12:00,18,814.75,815,814.75,815,12
20140701|2013-06-18 13:00,18,814,814,812,812,3
20140701|2013-06-19 11:00,19,825,825,825,825,2
20140701|2013-06-20 06:30,20,822.5,822.5,822.5,822.5,2
20140701|2013-06-20 11:00,20,825,826.75,824.75,826.75,7
20140701|2013-06-20 12:30,20,826,826,826,826,1
20140701|2013-06-21 11:30,21,823.25,823.25,822.75,822.75,10
20140701|2013-06-21 12:00,21,822.75,824.75,822.75,824.75,10
20140701|2013-06-24 07:00,24,816.75,816.75,816.75,816.75,1
20140701|2013-06-24 08:30,24,817.5,817.5,814.75,814.75,5
20140701|2013-06-24 09:30,24,814.5,814.75,814.5,814.75,2
20140701|2013-06-24 10:00,24,814.75,814.75,814.75,814.75,1
20140701|2013-06-24 10:30,24,816,816,816,816,1
20140701|2013-06-24 11:30,24,818,820.5,818,820.5,4
20140701|2013-06-24 12:00,24,820.5,823.75,820.25,822.5,9
20140701|2013-06-24 12:30,24,822.5,822.5,821.5,821.5,2
20140701|2013-06-24 13:00,24,821.5,821.5,821.5,821.5,1
20140701|2013-06-25 06:00,25,821,821,821,821,1
20140701|2013-06-25 06:30,25,820,820,820,820,1
20140701|2013-06-25 08:30,25,817,817,807.5,807.5,12
20140701|2013-06-25 13:00,25,808,808,808,808,2
20140701|2013-06-26 10:00,26,809,809,809,809,2
20140701|2013-06-26 10:30,26,808,808,808,808,2
20140701|2013-06-26 11:00,26,808,808,808,808,1
20140701|2013-06-27 08:30,27,812.25,812.25,812.25,812.25,1
20140701|2013-06-27 09:30,27,808,808,808,808,10
20140701|2013-06-27 11:00,27,810,810,810,810,2
20140701|2013-06-27 12:00,27,810.5,812,810.5,812,5
20140701|2013-06-27 12:30,27,813.5,815.25,813.5,815.25,9
20140701|2013-06-28 10:30,28,807,808,807,808,2
20140701|2013-06-28 11:00,28,808,808,806,806,9
20140701|2013-06-28 13:00,28,810.5,810.5,806,806,8
20140701|2013-07-01 09:00,1,804,804,804,804,2
20140701|2013-07-01 09:30,1,804,804.25,804,804.25,7
20140701|2013-07-01 10:30,1,804,804,804,804,4
20140701|2013-07-01 12:00,1,803.5,803.5,803.5,803.5,2
20140701|2013-07-01 13:00,1,804.25,804.25,803.5,803.5,5
20140701|2013-07-02 07:30,2,810.5,810.5,810.5,810.5,1
20140701|2013-07-02 09:30,2,810,810,810,810,1
20140701|2013-07-03 09:30,3,813.5,814.5,813.5,814.5,7
20140701|2013-07-05 08:30,5,811,811,811,811,8
20140701|2013-07-05 10:30,5,802,802,802,802,3
20140701|2013-07-05 11:00,5,802,802,800,800,20
20140701|2013-07-05 11:30,5,800,800,800,800,1
20140701|2013-07-05 12:30,5,800,800,800,800,1
20140701|2013-07-05 13:00,5,801.25,801.25,800,800,8
20140701|2013-07-07 19:00,8,800,800,800,800,1
20140701|2013-07-07 19:30,8,800,800,800,800,1
20140701|2013-07-08 04:00,8,800,800,800,800,2
20140701|2013-07-08 09:00,8,804,804,804,804,4
20140701|2013-07-08 09:30,8,804,804,804,804,1
20140701|2013-07-08 13:00,8,800,800,797.75,798.25,5
20140701|2013-07-09 07:30,9,805,805,805,805,5
20140701|2013-07-09 09:30,9,804,804,804,804,5
20140701|2013-07-09 10:00,9,805,806,805,806,9
20140701|2013-07-09 10:30,9,806,806,806,806,1
20140701|2013-07-09 13:00,9,805,805.25,805,805.25,2
20140701|2013-07-10 12:30,10,805.25,805.25,805.25,805.25,1
20140701|2013-07-10 13:00,10,805.5,808.25,805.5,808,23
20140701|2013-07-11 01:30,11,809,809,809,809,4
20140701|2013-07-11 05:30,11,810,810,810,810,2
20140701|2013-07-11 08:30,11,809.5,810,809.5,810,2
20140701|2013-07-11 09:30,11,810,810,810,810,4
20140701|2013-07-11 11:00,11,814,814.5,814,814.5,2
20140701|2013-07-11 11:30,11,814.5,814.5,814.5,814.5,5
20140701|2013-07-11 12:30,11,807,807,807,807,2
20140701|2013-07-11 13:00,11,806.75,806.75,805,805.5,23
20140701|2013-07-12 08:30,12,806.75,806.75,806.75,806.75,1
20140701|2013-07-12 09:30,12,807.75,807.75,807.75,807.75,1
20140701|2013-07-12 11:00,12,805,805,805,805,1
20140701|2013-07-12 12:00,12,804,804,802.5,802.5,2
20140701|2013-07-12 13:00,12,804.25,806.25,804.25,806.25,14
20140701|2013-07-15 03:30,15,797.25,798.25,797.25,798.25,2
20140701|2013-07-15 09:00,15,798.75,799,798.75,799,2
20140701|2013-07-15 12:00,15,796,796,796,796,8
20140701|2013-07-15 13:00,15,795.25,795.25,795,795,3
20140701|2013-07-16 05:00,16,799,799,799,799,1
20140701|2013-07-16 05:30,16,799,801,799,801,10
20140701|2013-07-16 09:00,16,795.25,795.25,795,795,2
20140701|2013-07-16 11:00,16,798.75,799.25,795,797.25,31
20140701|2013-07-16 11:30,16,794.5,797,794.5,797,2
20140701|2013-07-16 12:00,16,795.5,795.5,795.5,795.5,2
20140701|2013-07-17 19:00,18,788.5,792.75,788.5,790.75,16
20140701|2013-07-17 20:00,18,790.5,790.5,790.25,790.25,2
20140701|2013-07-18 08:30,18,789.75,790.75,789.75,790,4
20140701|2013-07-18 11:00,18,790,790,790,790,1
20140701|2013-07-18 11:30,18,790,790,790,790,1
20140701|2013-07-18 13:00,18,789.25,789.25,789,789,3
20140701|2013-07-19 08:30,19,786.5,786.5,786.25,786.25,4
20140701|2013-07-19 09:30,19,786.75,786.75,786.75,786.75,1
20140701|2013-07-19 10:30,19,787,787,787,787,1
20140701|2013-07-19 13:00,19,786.75,786.75,786.75,786.75,2
20140701|2013-07-22 08:30,22,786.75,786.75,786.75,786.75,1
20140701|2013-07-22 10:00,22,783.25,783.25,783.25,783.25,1
20140701|2013-07-22 12:30,22,784.5,784.75,784.5,784.75,2
20140701|2013-07-22 13:00,22,784.5,793.75,784.5,792,40
20140701|2013-07-23 00:00,23,784,784,784,784,1
20140701|2013-07-23 08:30,23,782,782,782,782,1
20140701|2013-07-23 09:00,23,782,782,782,782,2
20140701|2013-07-23 09:30,23,782.5,783.5,782.5,783.5,4
20140701|2013-07-23 10:00,23,783.5,783.5,783.5,783.5,1
20140701|2013-07-23 10:30,23,782.25,782.25,782.25,782.25,9
20140701|2013-07-23 11:00,23,781.75,781.75,781.75,781.75,1
20140701|2013-07-23 13:00,23,782.5,782.5,782.25,782.25,12
20140701|2013-07-24 08:30,24,783.5,785,782,785,3
20140701|2013-07-24 09:00,24,784.75,784.75,784.75,784.75,1
20140701|2013-07-24 13:00,24,782,782,780,780,16
20140701|2013-07-25 07:00,25,780,780,780,780,1
20140701|2013-07-25 09:30,25,775,775,775,775,6
20140701|2013-07-25 10:30,25,776.25,776.25,774,774,13
20140701|2013-07-25 12:00,25,774.5,774.75,774.5,774.75,24
20140701|2013-07-25 12:30,25,774.25,775,774.25,775,37
20140701|2013-07-25 13:00,25,775,775,774,774,38
20140701|2013-07-26 03:30,26,775.25,775.25,775.25,775.25,2
20140701|2013-07-26 07:30,26,776,776,776,776,1
20140701|2013-07-26 10:00,26,776.5,776.5,773.75,773.75,25
20140701|2013-07-26 10:30,26,774.25,774.25,773,773,3
20140701|2013-07-26 12:30,26,773,773,773,773,1
20140701|2013-07-26 13:00,26,773.25,773.25,773,773,4
20140701|2013-07-29 09:00,29,773,773,773,773,5
20140701|2013-07-29 09:30,29,773,775,773,775,67
20140701|2013-07-29 10:00,29,773.75,773.75,773.75,773.75,1
20140701|2013-07-29 10:30,29,773.75,773.75,773.75,773.75,50
20140701|2013-07-29 11:00,29,773.5,773.5,773.5,773.5,1
20140701|2013-07-29 12:00,29,773.25,773.25,773.25,773.25,1
20140701|2013-07-29 12:30,29,773.25,773.25,773.25,773.25,1
20140701|2013-07-29 13:00,29,772.25,772.25,772.25,772.25,1
20140701|2013-07-30 09:00,30,771.75,771.75,771.75,771.75,2
20140701|2013-07-30 09:30,30,772,775,772,775,9
20140701|2013-07-30 10:00,30,778,782.25,778,780.5,85
20140701|2013-07-30 10:30,30,779.25,780.5,777,777,22
20140701|2013-07-30 11:00,30,775.5,775.5,775,775,2
20140701|2013-07-30 13:00,30,775.5,775.5,775,775,7
20140701|2013-07-31 08:30,31,774.75,774.75,774.75,774.75,2
20140701|2013-07-31 09:00,31,775.75,775.75,771.5,771.5,13
20140701|2013-07-31 09:30,31,777.75,777.75,777.75,777.75,1
20140701|2013-07-31 10:00,31,778.75,778.75,777.75,777.75,5
20140701|2013-07-31 10:30,31,780.5,780.5,780.5,780.5,1
20140701|2013-07-31 12:00,31,780.5,780.5,777.25,777.25,2
20140701|2013-07-31 12:30,31,779.25,780,779,779.75,9
20140701|2013-07-31 13:00,31,780,780,776.75,780,13
20140701|2013-08-01 08:30,1,775,775,775,775,1
20140701|2013-08-01 09:00,1,774,774,774,774,1
20140701|2013-08-01 09:30,1,774,774,774,774,10
20140701|2013-08-01 10:00,1,774,774,774,774,2
20140701|2013-08-01 10:30,1,774,774,773,773,6
20140701|2013-08-01 11:00,1,774,774,773,773,14
20140701|2013-08-01 11:30,1,771,772,771,772,10
20140701|2013-08-01 12:00,1,770,770,770,770,1
20140701|2013-08-01 12:30,1,772,772,772,772,1
20140701|2013-08-01 13:00,1,775.25,779.25,775.25,779.25,5
20140701|2013-08-02 01:30,2,777,777,777,777,1
20140701|2013-08-02 07:00,2,778.5,779.5,778.5,778.5,36
20140701|2013-08-02 08:30,2,782,782,777.75,777.75,10
20140701|2013-08-02 09:30,2,781,781,779.25,779.25,2
20140701|2013-08-02 10:00,2,779,779,779,779,9
20140701|2013-08-02 10:30,2,779.5,779.5,777.25,777.25,5
20140701|2013-08-02 11:00,2,777,777,776,776,5
20140701|2013-08-02 11:30,2,776,776,776,776,5
20140701|2013-08-02 12:00,2,776,776,774.5,775.25,23
20140701|2013-08-02 13:00,2,774.5,776.5,774.5,775,97
20140701|2013-08-05 09:00,5,770,770,770,770,5
20140701|2013-08-05 09:30,5,770,770,770,770,19
20140701|2013-08-05 10:00,5,769,769.25,768.75,769,28
20140701|2013-08-05 10:30,5,768.25,768.25,767.25,767.25,8
20140701|2013-08-05 11:00,5,770.25,770.25,767,769.5,38
20140701|2013-08-05 11:30,5,769.25,769.5,767.5,767.5,3
20140701|2013-08-05 12:30,5,767.5,768,767.5,768,19
20140701|2013-08-05 13:00,5,768,770.5,768,769,74
20140701|2013-08-06 08:30,6,768.5,769,768.25,769,10
20140701|2013-08-06 09:00,6,774,774,774,774,1
20140701|2013-08-06 10:00,6,771.5,771.5,771.5,771.5,3
20140701|2013-08-06 11:00,6,771.5,771.5,771.5,771.5,1
20140701|2013-08-06 11:30,6,772.25,772.25,771.5,771.5,4
20140701|2013-08-06 12:00,6,775,775,775,775,1
20140701|2013-08-06 12:30,6,772.75,774,772.5,774,14
20140701|2013-08-06 13:00,6,774,776.5,774,776.5,244
20140701|2013-08-06 20:00,7,774.5,774.5,774.5,774.5,19
20140701|2013-08-07 08:30,7,773,774.5,773,774.5,3
20140701|2013-08-07 09:30,7,768,768,768,768,2
20140701|2013-08-07 10:00,7,768.75,768.75,768.75,768.75,16
20140701|2013-08-07 10:30,7,769,769,769,769,152
20140701|2013-08-07 11:00,7,770,770,769.75,770,69
20140701|2013-08-07 11:30,7,770,770,768.5,769.5,43
20140701|2013-08-07 12:00,7,769.25,770.25,769.25,770.25,26
20140701|2013-08-07 13:00,7,769.25,772,769,770,311
20140701|2013-08-08 09:00,8,769.5,769.5,769.5,769.5,3
20140701|2013-08-08 09:30,8,770,770.25,767,767,21
20140701|2013-08-08 10:00,8,767.75,768,766.5,766.5,9
20140701|2013-08-08 10:30,8,767,767,766.5,766.5,6
20140701|2013-08-08 11:00,8,767,767,767,767,8
20140701|2013-08-08 11:30,8,766.5,767,766.5,767,6
20140701|2013-08-08 12:00,8,767,767.75,767,767.75,3
20140701|2013-08-08 12:30,8,767.5,767.5,767.5,767.5,1
20140701|2013-08-08 13:00,8,766.5,768.25,766.25,768.25,396
20140701|2013-08-08 21:00,9,767,767,767,767,2
20140701|2013-08-09 09:30,9,766,766,766,766,15
20140701|2013-08-09 10:30,9,765.75,765.75,765.5,765.5,6
20140701|2013-08-09 11:00,9,765.75,765.75,765.5,765.5,3
20140701|2013-08-09 11:30,9,765.75,765.75,765.75,765.75,10
20140701|2013-08-09 12:00,9,765.25,766.25,764.5,766.25,100
20140701|2013-08-09 12:30,9,765,765.25,765,765.25,25
20140701|2013-08-09 13:00,9,765.25,765.5,763.25,764.25,78
20140701|2013-08-12 08:30,12,765.25,765.25,764.75,764.75,2
20140701|2013-08-12 09:00,12,763,763,763,763,1
20140701|2013-08-12 09:30,12,764,764,764,764,1
20140701|2013-08-12 10:00,12,767.5,769.25,766.25,766.25,7
20140701|2013-08-12 10:30,12,763,763,762.75,762.75,4
20140701|2013-08-12 11:00,12,769.5,772.75,761.25,761.25,44
20140701|2013-08-12 11:30,12,764.5,764.75,764.5,764.75,2
20140701|2013-08-12 12:00,12,760,760,760,760,5
20140701|2013-08-12 20:30,13,762.5,762.5,762.5,762.5,1
20140701|2013-08-13 02:00,13,767,767,767,767,1
20140701|2013-08-13 09:30,13,764.75,764.75,763.75,763.75,5
20140701|2013-08-13 11:00,13,764,764,762.75,763,58
20140701|2013-08-13 11:30,13,763.5,763.5,763,763,9
20140701|2013-08-13 12:00,13,763,763,761,761,21
20140701|2013-08-13 12:30,13,760,760,760,760,7
20140701|2013-08-13 13:00,13,760,760,760,760,19
20140701|2013-08-13 20:30,14,760,760,760,760,1
20140701|2013-08-14 06:00,14,760,760,760,760,2
20140701|2013-08-14 07:00,14,760,760,759.5,759.75,4
20140701|2013-08-14 08:30,14,759.5,759.75,759.5,759.75,14
20140701|2013-08-14 09:00,14,760.5,760.5,758.75,758.75,14
20140701|2013-08-14 09:30,14,758.25,758.25,757.25,757.25,4
20140701|2013-08-14 10:00,14,762.75,762.75,762.75,762.75,30
20140701|2013-08-14 11:00,14,761.25,762.25,761.25,761.5,4
20140701|2013-08-14 12:30,14,761.5,761.5,760.5,761.5,31
20140701|2013-08-14 13:00,14,761.25,762.75,760.75,762.75,39
20140701|2013-08-15 08:30,15,762.5,766,762.5,765.5,4
20140701|2013-08-15 09:00,15,766.25,767.5,766.25,766.25,8
20140701|2013-08-15 09:30,15,766,771.25,766,770.75,17
20140701|2013-08-15 10:00,15,769.75,769.75,769.75,769.75,1
20140701|2013-08-15 10:30,15,768.75,768.75,768.75,768.75,1
20140701|2013-08-15 11:00,15,769.25,770.75,769.25,769.5,3
20140701|2013-08-15 11:30,15,769.5,769.5,769.5,769.5,1
20140701|2013-08-15 12:00,15,768,769.5,768,769.25,15
20140701|2013-08-15 12:30,15,769,769,769,769,2
20140701|2013-08-15 13:00,15,763.75,766.25,762.5,764.75,85
20140701|2013-08-16 09:00,16,761.25,761.25,760,760,10
20140701|2013-08-16 09:30,16,760,760,760,760,6
20140701|2013-08-16 10:30,16,762,762,762,762,2
20140701|2013-08-16 11:00,16,761,761,761,761,1
20140701|2013-08-16 13:00,16,760.25,760.25,760.25,760.25,1
20140701|2013-08-19 08:30,19,772,772,771.5,771.5,2
20140701|2013-08-19 12:00,19,762.75,762.75,762.75,762.75,1
20140701|2013-08-19 19:00,20,761.75,761.75,761.75,761.75,1
20140701|2013-08-20 00:30,20,766.5,766.5,766.5,766.5,1
20140701|2013-08-20 06:00,20,765.5,765.5,765,765,3
20140701|2013-08-20 06:30,20,765.25,765.75,765.25,765.75,2
20140701|2013-08-20 08:30,20,762.75,762.75,761.75,761.75,5
20140701|2013-08-20 09:00,20,762.25,762.25,762.25,762.25,2
20140701|2013-08-20 10:00,20,764.5,764.5,764,764.5,7
20140701|2013-08-20 11:30,20,764.75,765.75,764.75,765.75,48
20140701|2013-08-20 12:00,20,765,765,764.5,764.5,17
20140701|2013-08-20 12:30,20,764.75,765,764.25,765,88
20140701|2013-08-20 13:00,20,765,765,759,759,19
20140701|2013-08-20 23:30,21,758,758,758,758,1
20140701|2013-08-21 09:30,21,760.5,760.5,760.5,760.5,1
20140701|2013-08-21 10:00,21,759.75,765,759.75,765,8
20140701|2013-08-21 10:30,21,758.5,758.5,758.25,758.25,35
20140701|2013-08-21 13:00,21,758,758.25,758,758.25,25
20140701|2013-08-22 08:30,22,755,755,755,755,6
20140701|2013-08-22 09:00,22,757,757,757,757,2
20140701|2013-08-22 10:00,22,757.5,757.5,756.25,757,51
20140701|2013-08-22 10:30,22,756.25,756.25,755,755,3
20140701|2013-08-22 11:00,22,755,755,755,755,12
20140701|2013-08-22 11:30,22,756,756,755,755,4
20140701|2013-08-22 12:00,22,755,755,754.5,755,10
20140701|2013-08-22 13:00,22,753.25,753.5,752,752,33
20140701|2013-08-23 10:00,23,751.75,751.75,751.5,751.5,5
20140701|2013-08-23 10:30,23,751.25,751.25,751.25,751.25,1
20140701|2013-08-23 11:30,23,752,752,752,752,3
20140701|2013-08-23 13:00,23,751.75,753.5,751.25,751.5,11
20140701|2013-08-26 06:00,26,759.5,759.75,759.5,759.75,2
20140701|2013-08-26 06:30,26,759,759,759,759,2
20140701|2013-08-26 07:00,26,759,759,759,759,2
20140701|2013-08-26 08:30,26,761,761,761,761,8
20140701|2013-08-26 09:30,26,760,766.5,760,766.5,20
20140701|2013-08-26 10:00,26,766.5,766.5,766.5,766.5,6
20140701|2013-08-26 10:30,26,766.5,766.5,766.25,766.25,2
20140701|2013-08-26 11:30,26,766.25,768,766.25,768,11
20140701|2013-08-26 12:00,26,767.5,770,767.5,767.75,5
20140701|2013-08-26 12:30,26,765.25,765.25,765.25,765.25,3
20140701|2013-08-26 19:00,27,761.5,761.5,761.5,761.5,1
20140701|2013-08-26 20:00,27,761.5,761.5,761.5,761.5,2
20140701|2013-08-27 03:00,27,762.25,762.25,762.25,762.25,1
20140701|2013-08-27 11:00,27,766,766,766,766,2
20140701|2013-08-27 11:30,27,766.75,766.75,766.75,766.75,3
20140701|2013-08-27 12:00,27,766.75,766.75,766.75,766.75,37
20140701|2013-08-27 12:30,27,763,763,763,763,1
20140701|2013-08-27 13:00,27,763,763,761,761,4
20140701|2013-08-27 19:00,28,761,761,761,761,8
20140701|2013-08-28 06:30,28,766.75,767.25,766.75,766.75,5
20140701|2013-08-28 08:30,28,766,767.25,766,766.25,90
20140701|2013-08-28 09:00,28,767.25,767.25,764.75,765.25,178
20140701|2013-08-28 09:30,28,764.75,766.25,764.75,764.75,81
20140701|2013-08-28 10:00,28,764.75,767.5,764.75,767.5,14
20140701|2013-08-28 10:30,28,767.25,767.25,767.25,767.25,4
20140701|2013-08-28 11:00,28,765,765,765,765,7
20140701|2013-08-28 11:30,28,765,765,765,765,4
20140701|2013-08-28 12:30,28,767.25,767.25,767.25,767.25,30
20140701|2013-08-28 13:00,28,763.5,767.25,763.5,764.5,7
20140701|2013-08-29 05:00,29,762.5,762.5,762.5,762.5,2
20140701|2013-08-29 07:00,29,762.25,762.25,762.25,762.25,2
20140701|2013-08-29 09:30,29,761,761,761,761,24
20140701|2013-08-29 10:00,29,761,761,760.5,760.5,10
20140701|2013-08-29 10:30,29,759.25,759.25,759.25,759.25,1
20140701|2013-08-29 11:30,29,758.5,760.25,758.25,758.25,30
20140701|2013-08-29 12:00,29,760.75,760.75,759.75,759.75,12
20140701|2013-08-29 13:00,29,758.75,759.75,758.25,759.75,8
20140701|2013-08-30 09:00,30,758.75,758.75,758.75,758.75,17
20140701|2013-08-30 09:30,30,758.25,759.25,758.25,759.25,32
20140701|2013-08-30 10:00,30,757.75,757.75,756.5,756.75,11
20140701|2013-08-30 10:30,30,757.75,757.75,757.75,757.75,10
20140701|2013-08-30 11:00,30,758,758,758,758,1
20140701|2013-08-30 12:00,30,758,758,757.5,757.5,88
20140701|2013-08-30 12:30,30,759.25,759.25,759.25,759.25,1
20140701|2013-08-30 13:00,30,757.25,759.25,757,757.5,11
20140701|2013-09-03 05:30,3,757,757,757,757,5
20140701|2013-09-03 08:30,3,759.5,759.5,759.5,759.5,5
20140701|2013-09-03 09:30,3,750.25,759.5,750,750,7
20140701|2013-09-03 10:00,3,750,750,749.25,749.25,16
20140701|2013-09-03 11:00,3,748.5,749.5,748.5,749.5,2
20140701|2013-09-03 11:30,3,749.5,749.5,749.5,749.5,2
20140701|2013-09-03 12:00,3,751,751,750.25,750.5,16
20140701|2013-09-03 12:30,3,750.5,750.5,750.5,750.5,7
20140701|2013-09-03 13:00,3,750,750,748.75,749,18
20140701|2013-09-03 19:00,4,749,750,747.5,747.5,8
20140701|2013-09-04 06:00,4,747.5,747.5,747.25,747.25,6
20140701|2013-09-04 07:00,4,747.5,747.75,747.25,747.75,160
20140701|2013-09-04 07:30,4,747.5,747.75,747.5,747.5,62
20140701|2013-09-04 08:30,4,747.75,749.25,747,747,196
20140701|2013-09-04 09:00,4,747.75,747.75,747.75,747.75,1
20140701|2013-09-04 09:30,4,747.5,748.5,747.5,747.75,30
20140701|2013-09-04 10:00,4,747,747,745.5,745.75,44
20140701|2013-09-04 10:30,4,745.75,746.5,745,745,66
20140701|2013-09-04 11:00,4,746,746,745.75,745.75,53
20140701|2013-09-04 11:30,4,746.25,746.25,746,746,8
20140701|2013-09-05 08:30,5,747,747,746,746,5
20140701|2013-09-05 09:00,5,746,746,743.75,743.75,12
20140701|2013-09-05 09:30,5,744,744,742,742.5,74
20140701|2013-09-05 10:00,5,743.5,743.75,742.5,743.25,14
20140701|2013-09-05 10:30,5,742.5,742.75,742,742.75,19
20140701|2013-09-05 11:00,5,742.5,743,742.5,743,2
20140701|2013-09-05 11:30,5,740.5,740.5,740.5,740.5,2
20140701|2013-09-05 12:00,5,741.25,741.25,740.75,740.75,69
20140701|2013-09-05 12:30,5,740.75,741,740,740,35
20140701|2013-09-05 13:00,5,740.75,740.75,738,738.5,168
20140701|2013-09-06 08:30,6,737.75,740.25,737.75,738.75,15
20140701|2013-09-06 09:30,6,741.75,742.25,741.75,742.25,2
20140701|2013-09-06 10:00,6,741.5,741.5,740.5,740.75,50
20140701|2013-09-06 10:30,6,740.75,741,739,739.5,22
20140701|2013-09-06 11:30,6,740.25,741.25,739.5,741.25,23
20140701|2013-09-06 13:00,6,741.75,741.75,740.5,740.5,3
20140701|2013-09-09 03:30,9,738.75,738.75,738.75,738.75,1
20140701|2013-09-09 07:00,9,738.75,739.5,738.5,738.75,28
20140701|2013-09-09 08:30,9,739,739,739,739,10
20140701|2013-09-09 09:30,9,737.25,737.25,736.25,736.25,8
20140701|2013-09-09 10:00,9,735.5,735.5,735.5,735.5,1
20140701|2013-09-09 10:30,9,736,736,735.5,735.5,4
20140701|2013-09-09 11:00,9,735.5,736,735.5,736,2
20140701|2013-09-09 11:30,9,736.25,736.25,736,736,3
20140701|2013-09-09 12:00,9,736,736,736,736,3
20140701|2013-09-09 12:30,9,736.5,736.75,734.75,734.75,33
20140701|2013-09-09 13:00,9,734.5,734.75,732,732,22
20140701|2013-09-09 19:00,10,735,735,735,735,2
20140701|2013-09-09 19:30,10,734.5,734.5,734.5,734.5,5
20140701|2013-09-10 04:30,10,732.25,732.25,732.25,732.25,1
20140701|2013-09-10 06:00,10,732.75,732.75,732.25,732.25,4
20140701|2013-09-10 07:00,10,732.25,732.25,732,732,7
20140701|2013-09-10 07:30,10,732,732,732,732,1
20140701|2013-09-10 08:30,10,732,732.75,732,732.75,12
20140701|2013-09-10 10:00,10,735,736,734.25,734.25,11
20140701|2013-09-10 10:30,10,734.25,734.5,733,733,8
20140701|2013-09-10 11:00,10,734.5,734.5,734.5,734.5,1
20140701|2013-09-10 12:00,10,733.75,734.25,733.75,734.25,5
20140701|2013-09-10 12:30,10,734.75,734.75,733.75,733.75,39
20140701|2013-09-10 13:00,10,733.5,735,733,733.5,25
20140701|2013-09-10 22:00,11,735,735,734.75,735,3
20140701|2013-09-11 08:30,11,734.75,735.25,734.75,735.25,17
20140701|2013-09-11 09:00,11,735.75,735.75,735.75,735.75,1
20140701|2013-09-11 09:30,11,736,736,735.5,735.5,4
20140701|2013-09-11 10:00,11,735.5,735.5,735.5,735.5,5
20140701|2013-09-11 10:30,11,735.75,735.75,735.75,735.75,1
20140701|2013-09-11 11:00,11,735.5,735.5,735.5,735.5,1
20140701|2013-09-11 12:00,11,738.25,738.25,737,737,2
20140701|2013-09-11 12:30,11,735.5,735.5,735.5,735.5,1
20140701|2013-09-11 13:00,11,734.25,737.5,734.25,737.5,3
20140701|2013-09-11 19:00,12,739.25,739.25,737.75,737.75,4
20140701|2013-09-11 20:30,12,736.25,736.5,736.25,736.5,10
20140701|2013-09-11 21:30,12,736.5,736.5,736.5,736.5,1
20140701|2013-09-11 23:00,12,736.5,736.5,736.5,736.5,1
20140701|2013-09-11 23:30,12,736.5,736.5,736.5,736.5,1
20140701|2013-09-12 00:30,12,736.5,736.5,736.5,736.5,1
20140701|2013-09-12 01:30,12,736.5,736.5,736.5,736.5,3
20140701|2013-09-12 09:00,12,739.75,740,736.5,736.5,19
20140701|2013-09-12 10:00,12,736.5,736.5,736.5,736.5,1
20140701|2013-09-12 10:30,12,736.5,736.5,735,735,9
20140701|2013-09-12 11:00,12,733.5,733.5,732.5,732.5,20
20140701|2013-09-12 11:30,12,733.75,733.75,733.75,733.75,2
20140701|2013-09-12 12:00,12,735,735,735,735,10
20140701|2013-09-12 12:30,12,735,735,735,735,45
20140701|2013-09-12 13:00,12,737.5,740.5,736,740.5,11
20140701|2013-09-12 20:30,13,738,738,738,738,1
20140701|2013-09-13 09:00,13,735,735,735,735,5
20140701|2013-09-13 09:30,13,735,735,733.75,733.75,124
20140701|2013-09-13 10:00,13,734,735,734,734.5,45
20140701|2013-09-13 10:30,13,734.5,734.5,734.5,734.5,2
20140701|2013-09-13 11:30,13,733.75,733.75,733.75,733.75,3
20140701|2013-09-13 12:00,13,734,734,733.75,733.75,8
20140701|2013-09-13 12:30,13,733.75,733.75,733.75,733.75,5
20140701|2013-09-13 13:00,13,735,735,733.25,733.25,4
20140701|2013-09-15 19:00,16,733,733,732.5,732.5,27
20140701|2013-09-15 19:30,16,732.5,732.5,732.5,732.5,17
20140701|2013-09-15 20:00,16,732.5,732.5,732.5,732.5,15
20140701|2013-09-15 20:30,16,732.5,732.5,732.5,732.5,6
20140701|2013-09-15 21:30,16,732.5,732.5,732.5,732.5,4
20140701|2013-09-16 05:30,16,734.5,734.5,734.5,734.5,1
20140701|2013-09-16 07:30,16,732.5,732.5,732.5,732.5,1
20140701|2013-09-16 08:30,16,732.25,733,732.25,733,14
20140701|2013-09-16 09:00,16,733,733.25,732.5,732.5,18
20140701|2013-09-16 09:30,16,735.75,737,735.75,737,19
20140701|2013-09-16 10:00,16,733,733,733,733,4
20140701|2013-09-16 10:30,16,732.5,732.5,731.25,731.25,8
20140701|2013-09-16 11:30,16,731.25,731.25,731.25,731.25,8
20140701|2013-09-16 12:00,16,730.25,730.25,730.25,730.25,8
20140701|2013-09-16 12:30,16,729.75,729.75,729.75,729.75,2
20140701|2013-09-16 13:00,16,731,731.75,729.25,729.25,18
20140701|2013-09-16 19:00,17,730,730,729,729,11
20140701|2013-09-17 08:30,17,731.75,731.75,731.75,731.75,1
20140701|2013-09-17 09:00,17,731.25,731.25,731.25,731.25,2
20140701|2013-09-17 10:00,17,729,729,728.25,728.25,10
20140701|2013-09-17 10:30,17,728.25,728.25,727.5,727.5,9
20140701|2013-09-17 11:00,17,728,728,728,728,3
20140701|2013-09-17 12:00,17,727.5,727.5,727.5,727.5,1
20140701|2013-09-17 12:30,17,728,729.75,728,729.75,5
20140701|2013-09-17 13:00,17,728.5,728.5,726.75,726.75,33
20140701|2013-09-18 06:30,18,728.75,728.75,728.5,728.5,4
20140701|2013-09-18 07:30,18,728.75,728.75,728.75,728.75,7
20140701|2013-09-18 08:30,18,728.5,728.5,727,728,30
20140701|2013-09-18 09:30,18,729.5,729.5,728.75,729,5
20140701|2013-09-18 10:00,18,728.75,729.25,728.5,728.5,26
20140701|2013-09-18 10:30,18,728.5,728.5,727.5,727.75,7
20140701|2013-09-18 11:00,18,727.75,728,727.75,728,4
20140701|2013-09-18 12:00,18,727.75,727.75,726.5,726.5,6
20140701|2013-09-18 12:30,18,726.5,727.25,725.5,727.25,17
20140701|2013-09-18 13:00,18,727.75,728,727.75,728,17
20140701|2013-09-19 02:00,19,730.5,730.5,730.5,730.5,1
20140701|2013-09-19 02:30,19,731.25,732.5,731.25,732.5,3
20140701|2013-09-19 07:00,19,737.5,737.5,737.5,737.5,3
20140701|2013-09-19 08:30,19,735.75,735.75,735.75,735.75,10
20140701|2013-09-19 09:00,19,733,733,732,732.75,19
20140701|2013-09-19 09:30,19,732.5,738,732.5,738,23
20140701|2013-09-19 10:00,19,737,737,735.5,735.5,6
20140701|2013-09-19 10:30,19,735.75,736.25,735,736,21
20140701|2013-09-19 11:00,19,737,737,732.75,732.75,14
20140701|2013-09-19 11:30,19,731.75,731.75,731.75,731.75,5
20140701|2013-09-19 12:00,19,732.25,732.25,731,731,14
20140701|2013-09-19 12:30,19,732.25,732.75,732.25,732.75,10
20140701|2013-09-19 13:00,19,732.25,734.75,732,734.75,7
20140701|2013-09-19 19:00,20,733.75,733.75,733.75,733.75,1
20140701|2013-09-20 04:30,20,733.75,733.75,733.75,733.75,4
20140701|2013-09-20 06:30,20,733.75,733.75,733.75,733.75,1
20140701|2013-09-20 08:30,20,731.5,731.5,731.25,731.25,5
20140701|2013-09-20 09:00,20,729.25,729.25,729,729,3
20140701|2013-09-20 09:30,20,728.25,728.25,727,727,3
20140701|2013-09-20 10:00,20,726,726,726,726,1
20140701|2013-09-20 10:30,20,728.5,729.75,728.5,729.75,6
20140701|2013-09-20 12:00,20,727.5,727.5,727.25,727.25,6
20140701|2013-09-20 13:00,20,726.5,726.5,725,725,7
20140701|2013-09-23 08:30,23,724.25,724.25,723.25,723.25,18
20140701|2013-09-23 09:00,23,727.75,727.75,727.75,727.75,2
20140701|2013-09-23 09:30,23,727.25,727.25,727.25,727.25,1
20140701|2013-09-23 10:00,23,727.75,727.75,727.75,727.75,5
20140701|2013-09-23 10:30,23,727.5,727.5,727.5,727.5,2
20140701|2013-09-23 11:00,23,726.5,727,726.5,727,13
20140701|2013-09-23 12:00,23,725.5,725.5,725.5,725.5,3
20140701|2013-09-23 12:30,23,724,724,723.5,723.5,5
20140701|2013-09-23 13:00,23,723.75,723.75,722.75,722.75,21
20140701|2013-09-23 19:00,24,724.75,724.75,724.75,724.75,1
20140701|2013-09-24 08:30,24,723.5,723.5,722.5,722.75,35
20140701|2013-09-24 09:30,24,725,725.75,723.5,725.75,67
20140701|2013-09-24 10:00,24,726.25,726.25,725.75,726,4
20140701|2013-09-24 10:30,24,728,730,727.5,727.5,15
20140701|2013-09-24 11:00,24,727.25,728.25,727,728.25,14
20140701|2013-09-24 11:30,24,727.5,727.5,727.5,727.5,2
20140701|2013-09-24 12:30,24,727.25,727.25,727.25,727.25,6
20140701|2013-09-24 13:00,24,727.5,727.5,725.5,725.5,2
20140701|2013-09-24 19:30,25,727.5,727.5,727.5,727.5,1
20140701|2013-09-25 02:30,25,729.25,729.75,727,729.75,5
20140701|2013-09-25 07:00,25,735.75,736.5,735.75,736.5,2
20140701|2013-09-25 08:30,25,738,740.25,737.5,737.75,11
20140701|2013-09-25 09:00,25,736,736,735.75,735.75,15
20140701|2013-09-25 09:30,25,735.75,739.75,735.75,736.25,41
20140701|2013-09-25 10:00,25,736.75,739.25,736.25,739.25,33
20140701|2013-09-25 10:30,25,739.5,741,739.5,739.5,18
20140701|2013-09-25 11:30,25,739.5,739.5,739.5,739.5,4
20140701|2013-09-25 12:00,25,739.5,739.75,739.5,739.75,18
20140701|2013-09-25 12:30,25,740.75,740.75,740.75,740.75,6
20140701|2013-09-25 13:00,25,740.75,740.75,728.75,728.75,12
20140701|2013-09-25 19:00,26,735.75,735.75,735.75,735.75,1
20140701|2013-09-25 19:30,26,737.75,737.75,737.75,737.75,2
20140701|2013-09-26 08:30,26,737.75,737.75,734.5,734.5,8
20140701|2013-09-26 09:00,26,735.5,737.5,733.5,737.5,12
20140701|2013-09-26 09:30,26,737.5,742.25,737.5,739.5,38
20140701|2013-09-26 10:30,26,739.5,739.5,739.5,739.5,1
20140701|2013-09-26 11:00,26,742.25,743,742.25,742.5,11
20140701|2013-09-26 12:30,26,742.5,743,742.5,743,8
20140701|2013-09-26 13:00,26,744,744,741.25,743.75,9
20140701|2013-09-26 21:00,27,741.5,741.5,741.5,741.5,1
20140701|2013-09-27 03:30,27,743.25,743.25,743.25,743.25,1
20140701|2013-09-27 08:30,27,744,744,743.75,743.75,5
20140701|2013-09-27 09:00,27,743.75,747.75,743.75,745,6
20140701|2013-09-27 09:30,27,745.5,745.5,745.5,745.5,1
20140701|2013-09-27 10:00,27,746.75,750.75,746.75,750.75,45
20140701|2013-09-27 10:30,27,749,750.75,747.25,747.25,25
20140701|2013-09-27 11:00,27,746.5,747,746,746.75,50
20140701|2013-09-27 11:30,27,749.5,749.5,749.5,749.5,2
20140701|2013-09-27 12:00,27,749.75,750,748.5,748.5,36
20140701|2013-09-27 12:30,27,749,749.75,748.75,749.75,11
20140701|2013-09-27 13:00,27,748.25,749.75,745,745,29
20140701|2013-09-30 06:30,30,746.75,746.75,746.75,746.75,1
20140701|2013-09-30 08:30,30,746.75,747.5,746.25,746.25,15
20140701|2013-09-30 09:00,30,749.25,749.25,747.25,748,41
20140701|2013-09-30 09:30,30,747.75,750.75,747.75,750.75,6
20140701|2013-09-30 10:00,30,749.75,749.75,747,748.75,55
20140701|2013-09-30 10:30,30,744,749,744,749,5
20140701|2013-09-30 11:00,30,751.25,755,746,750.5,31
20140701|2013-09-30 11:30,30,750,750,746.5,746.5,17
20140701|2013-09-30 12:00,30,751.5,755.25,751.5,755.25,23
20140701|2013-09-30 12:30,30,752,752,752,752,2
20140701|2013-09-30 13:00,30,750.75,750.75,743.25,743.25,10
20140701|2013-09-30 23:00,1,744.5,744.5,744.5,744.5,1
20140701|2013-10-01 04:30,1,742.25,742.25,742,742,4
20140701|2013-10-01 07:00,1,743.25,743.25,743.25,743.25,2
20140701|2013-10-01 08:30,1,750,751,748.5,748.5,23
20140701|2013-10-01 09:00,1,749,749.75,749,749.75,12
20140701|2013-10-01 09:30,1,751,751,749.25,749.25,15
20140701|2013-10-01 10:00,1,748,750.25,748,748,12
20140701|2013-10-01 10:30,1,748,749.75,748,749.5,12
20140701|2013-10-01 11:00,1,749.75,750.5,747.75,749.5,27
20140701|2013-10-01 11:30,1,749.75,749.75,749.5,749.5,20
20140701|2013-10-01 12:00,1,750.25,750.25,749.75,750,6
20140701|2013-10-01 12:30,1,749.5,749.5,749.5,749.5,1
20140701|2013-10-01 13:00,1,747.5,751,745.5,751,17
20140701|2013-10-02 06:00,2,750,750,750,750,2
20140701|2013-10-02 06:30,2,750,750,750,750,2
20140701|2013-10-02 07:00,2,750,750.5,750,750.5,13
20140701|2013-10-02 08:30,2,751,756.25,751,756.25,23
20140701|2013-10-02 09:30,2,753,754.75,752.25,752.25,16
20140701|2013-10-02 10:00,2,754.75,756,754.75,756,10
20140701|2013-10-02 10:30,2,753.5,754.75,753.5,754.25,18
20140701|2013-10-02 11:00,2,753.5,754,752.5,753.75,15
20140701|2013-10-02 11:30,2,753.75,754.5,753.75,754.5,5
20140701|2013-10-02 12:00,2,754.5,754.5,753.5,754.5,15
20140701|2013-10-02 12:30,2,754.5,755,752.5,753.25,52
20140701|2013-10-02 13:00,2,753.25,753.25,750,750,57
20140701|2013-10-02 19:30,3,752.75,752.75,752.75,752.75,3
20140701|2013-10-03 06:30,3,754,754,754,754,1
20140701|2013-10-03 08:30,3,754.75,756,754.75,756,4
20140701|2013-10-03 09:00,3,755.25,757,755.25,756,10
20140701|2013-10-03 09:30,3,756.75,758.25,756.75,758.25,13
20140701|2013-10-03 10:00,3,758.75,759,758.75,759,2
20140701|2013-10-03 10:30,3,759.5,760.75,759.5,760.5,13
20140701|2013-10-03 11:00,3,760.75,761,760.25,761,12
20140701|2013-10-03 11:30,3,759.25,761.25,759,761.25,10
20140701|2013-10-03 12:00,3,761.25,761.25,761.25,761.25,3
20140701|2013-10-03 12:30,3,761.25,761.25,756.5,758,15
20140701|2013-10-03 13:00,3,756.25,756.5,753.75,753.75,6
20140701|2013-10-03 19:00,4,756.25,758.25,754.5,754.5,3
20140701|2013-10-04 08:30,4,759.75,759.75,757,757,12
20140701|2013-10-04 09:00,4,760.5,760.5,760.5,760.5,5
20140701|2013-10-04 10:00,4,760.75,760.75,760.5,760.75,13
20140701|2013-10-04 10:30,4,759.5,760.75,759.5,760.75,4
20140701|2013-10-04 11:00,4,759.5,759.5,759.5,759.5,2
20140701|2013-10-04 11:30,4,760.25,762,760.25,762,16
20140701|2013-10-04 12:00,4,763,763,763,763,22
20140701|2013-10-04 12:30,4,762.75,763,760.5,760.75,27
20140701|2013-10-04 13:00,4,760.75,760.75,759.25,759.75,19
20140701|2013-10-07 08:30,7,761.25,762.25,760.5,760.5,26
20140701|2013-10-07 09:00,7,762,762,761,761,24
20140701|2013-10-07 09:30,7,761,761,761,761,4
20140701|2013-10-07 10:00,7,762.5,762.5,762.5,762.5,1
20140701|2013-10-07 11:30,7,763.5,763.75,762.25,762.25,5
20140701|2013-10-07 12:30,7,763.75,764,763.75,764,4
20140701|2013-10-07 13:00,7,765,766.5,764.25,764.25,19
20140701|2013-10-08 05:30,8,768.25,770.5,768.25,770.5,4
20140701|2013-10-08 08:30,8,769,769,767.25,767.25,6
20140701|2013-10-08 09:00,8,765.75,766.25,765.75,766,10
20140701|2013-10-08 09:30,8,765,770.5,764.25,768.5,14
20140701|2013-10-08 10:00,8,769.5,770,769.5,770,13
20140701|2013-10-08 11:00,8,767,767.5,766.5,767.5,4
20140701|2013-10-08 12:30,8,768,768,768,768,1
20140701|2013-10-08 13:00,8,765.25,768.75,765,766.75,19
20140701|2013-10-09 08:30,9,765.5,765.75,763.25,763.25,80
20140701|2013-10-09 09:00,9,766,766.25,766,766.25,13
20140701|2013-10-09 09:30,9,766.75,766.75,766.75,766.75,5
20140701|2013-10-09 10:00,9,768,768.5,766.75,768.5,14
20140701|2013-10-09 10:30,9,767.75,767.75,767.75,767.75,1
20140701|2013-10-09 11:30,9,766.25,766.25,765.25,765.25,2
20140701|2013-10-09 12:00,9,769.75,769.75,769.75,769.75,3
20140701|2013-10-09 12:30,9,768.5,768.5,768.5,768.5,1
20140701|2013-10-09 13:00,9,767,767.5,767,767.5,3
20140701|2013-10-10 08:30,10,770.5,771.5,766.5,768.5,20
20140701|2013-10-10 09:30,10,765.5,766.25,765.5,766.25,4
20140701|2013-10-10 10:30,10,768.5,768.75,768.5,768.75,10
20140701|2013-10-10 11:00,10,767.75,768,767.75,768,2
20140701|2013-10-10 13:00,10,767,768,767,767.25,15
20140701|2013-10-11 08:30,11,767,768.5,764.5,768,17
20140701|2013-10-11 09:00,11,767,767,766,766,9
20140701|2013-10-11 09:30,11,765.5,765.5,765.25,765.25,6
20140701|2013-10-11 10:00,11,765.75,770,765.75,770,34
20140701|2013-10-11 12:00,11,770,772,769,772,27
20140701|2013-10-11 12:30,11,768.25,772,768.25,768.75,6
20140701|2013-10-11 13:00,11,768,768.5,768,768.5,2
20140701|2013-10-13 19:00,14,768.5,768.5,768,768,4
20140701|2013-10-13 19:30,14,768.5,768.75,768.5,768.5,6
20140701|2013-10-14 01:00,14,769.5,769.5,769.5,769.5,1
20140701|2013-10-14 04:00,14,769,769,769,769,1
20140701|2013-10-14 08:30,14,764.5,764.5,764.5,764.5,1
20140701|2013-10-14 09:00,14,764.25,764.25,764.25,764.25,2
20140701|2013-10-14 09:30,14,765,765,765,765,3
20140701|2013-10-14 10:30,14,768.25,768.25,766.25,768,6
20140701|2013-10-14 11:00,14,767.25,768.5,767.25,768.5,6
20140701|2013-10-14 13:00,14,768.5,768.5,767,767,10
20140701|2013-10-15 05:30,15,767.25,767.25,767.25,767.25,1
20140701|2013-10-15 09:00,15,764.5,764.5,764.5,764.5,1
20140701|2013-10-15 09:30,15,764.5,766,764.5,766,13
20140701|2013-10-15 10:00,15,766,766,765.5,766,26
20140701|2013-10-15 11:00,15,765.25,765.25,763,765,7
20140701|2013-10-15 11:30,15,765.25,765.25,765.25,765.25,2
20140701|2013-10-15 12:30,15,765.5,765.5,763,763.75,24
20140701|2013-10-15 13:00,15,763.25,763.25,763,763,27
20140701|2013-10-16 08:30,16,763,763,760.5,760.5,6
20140701|2013-10-16 09:00,16,762.75,763,760.25,760.25,7
20140701|2013-10-16 09:30,16,758.5,759,757.75,758.75,13
20140701|2013-10-16 10:00,16,759,759,759,759,3
20140701|2013-10-16 10:30,16,757.25,757.25,754.75,754.75,28
20140701|2013-10-16 11:00,16,756,757.25,756,757.25,10
20140701|2013-10-16 11:30,16,758.5,759,758.5,759,7
20140701|2013-10-16 12:00,16,757.5,757.5,757.5,757.5,2
20140701|2013-10-16 12:30,16,756.25,756.5,755.75,756.5,12
20140701|2013-10-16 13:00,16,757,757.5,754.5,757.5,19
20140701|2013-10-16 21:30,17,757.5,760,757.5,760,14
20140701|2013-10-17 08:30,17,758.75,761,758.75,761,10
20140701|2013-10-17 09:00,17,758.5,758.5,758.5,758.5,12
20140701|2013-10-17 09:30,17,759.25,761,758.5,761,15
20140701|2013-10-17 10:00,17,760.5,761,760.5,761,3
20140701|2013-10-17 10:30,17,761.75,761.75,761.75,761.75,1
20140701|2013-10-17 11:00,17,761.75,763.5,761.75,762.25,19
20140701|2013-10-17 11:30,17,761.75,762.5,761.75,762.5,13
20140701|2013-10-17 12:00,17,762.5,763,762.5,763,16
20140701|2013-10-17 12:30,17,761.25,761.25,759,759.25,7
20140701|2013-10-17 13:00,17,759.5,760.5,758.5,760.5,8
20140701|2013-10-18 01:00,18,765,765,765,765,1
20140701|2013-10-18 03:00,18,765,765,765,765,2
20140701|2013-10-18 04:00,18,765.25,766.5,765.25,766.5,7
20140701|2013-10-18 04:30,18,767.75,768.5,767.75,768.5,2
20140701|2013-10-18 05:00,18,769.75,769.75,769,769,2
20140701|2013-10-18 08:30,18,767.25,769.75,767.25,769.75,5
20140701|2013-10-18 09:30,18,770,776,770,776,27
20140701|2013-10-18 10:00,18,775.25,775.5,770.5,773.5,38
20140701|2013-10-18 10:30,18,770.75,772.5,770,772,12
20140701|2013-10-18 11:00,18,772,772,771,772,8
20140701|2013-10-18 11:30,18,772,772,772,772,5
20140701|2013-10-18 12:00,18,771.5,773,771.5,773,4
20140701|2013-10-18 12:30,18,772.75,773.75,771.25,773.75,20
20140701|2013-10-18 13:00,18,771.75,774.5,771.75,773,18
20140701|2013-10-20 20:00,21,774.5,774.75,774.5,774.5,8
20140701|2013-10-21 01:00,21,776.25,776.25,776,776,4
20140701|2013-10-21 08:30,21,768.5,769.5,768,769.5,20
20140701|2013-10-21 09:00,21,766.5,767,766.5,767,22
20140701|2013-10-21 09:30,21,765.25,768,765.25,768,12
20140701|2013-10-21 10:00,21,767.5,767.5,767.5,767.5,6
20140701|2013-10-21 10:30,21,769,769,769,769,8
20140701|2013-10-21 11:00,21,769.5,769.5,769.5,769.5,5
20140701|2013-10-21 11:30,21,768.25,771,768,771,19
20140701|2013-10-21 12:00,21,772.5,773,772.5,773,2
20140701|2013-10-21 12:30,21,771.75,771.75,771.75,771.75,1
20140701|2013-10-21 13:00,21,769.75,770.25,767.75,768.5,44
20140701|2013-10-21 19:00,22,768,768,768,768,2
20140701|2013-10-22 07:00,22,765.5,765.5,765.5,765.5,1
20140701|2013-10-22 07:30,22,766.25,766.25,766.25,766.25,2
20140701|2013-10-22 08:30,22,766.5,772,766.5,772,12
20140701|2013-10-22 09:00,22,770.75,770.75,770.75,770.75,1
20140701|2013-10-22 09:30,22,770.5,771,769.75,770,11
20140701|2013-10-22 10:00,22,773,773,772.5,772.5,18
20140701|2013-10-22 10:30,22,773,773,773,773,13
20140701|2013-10-22 11:30,22,773,773,773,773,6
20140701|2013-10-22 12:00,22,773.25,773.25,773.25,773.25,1
20140701|2013-10-22 13:00,22,771.75,772.25,770.25,771.5,15
20140701|2013-10-22 22:30,23,770.5,770.5,770.5,770.5,1
20140701|2013-10-23 00:00,23,772.25,772.75,772.25,772.75,3
20140701|2013-10-23 07:00,23,776.25,776.25,776.25,776.25,2
20140701|2013-10-23 07:30,23,775.75,775.75,775.75,775.75,1
20140701|2013-10-23 08:30,23,775.75,778,773,777.75,22
20140701|2013-10-23 09:00,23,775,776,775,776,7
20140701|2013-10-23 09:30,23,778.75,778.75,778.5,778.75,8
20140701|2013-10-23 10:30,23,776.75,778,776.75,778,2
20140701|2013-10-23 11:00,23,779,779,776,776,7
20140701|2013-10-23 12:00,23,777,777.25,773.5,773.5,8
20140701|2013-10-23 12:30,23,772.25,772.25,772.25,772.25,3
20140701|2013-10-23 13:00,23,775.25,775.5,769.25,770.25,22
20140701|2013-10-23 19:00,24,772,772,772,772,1
20140701|2013-10-24 00:30,24,774,774,771.5,771.5,9
20140701|2013-10-24 04:00,24,776,776,776,776,4
20140701|2013-10-24 06:00,24,772.75,772.75,772.75,772.75,3
20140701|2013-10-24 06:30,24,772.75,772.75,772.75,772.75,1
20140701|2013-10-24 08:30,24,770,774.5,769.25,774.5,20
20140701|2013-10-24 09:30,24,773.25,773.25,768,769.5,9
20140701|2013-10-24 10:00,24,770,770,770,770,1
20140701|2013-10-24 10:30,24,770,770,768.75,768.75,48
20140701|2013-10-24 11:30,24,768.5,770,768,770,8
20140701|2013-10-24 12:30,24,768.5,768.5,766,767.25,14
20140701|2013-10-24 13:00,24,767.5,770.25,766,770.25,188
20140701|2013-10-24 23:30,25,768.25,768.25,768.25,768.25,1
20140701|2013-10-25 08:30,25,771.5,771.5,768.25,770.75,36
20140701|2013-10-25 09:00,25,769,769.5,769,769.25,8
20140701|2013-10-25 09:30,25,770.75,771.25,770.5,770.5,56
20140701|2013-10-25 10:00,25,771,771.5,771,771.5,3
20140701|2013-10-25 10:30,25,769,769,768,768.25,10
20140701|2013-10-25 11:30,25,767.25,767.25,767,767,4
20140701|2013-10-25 12:00,25,767,767,766.5,766.5,20
20140701|2013-10-25 12:30,25,766.25,766.25,765.25,766,10
20140701|2013-10-25 13:00,25,765,765.25,764.5,764.5,15
20140701|2013-10-28 09:30,28,762.25,762.25,757.5,759,28
20140701|2013-10-28 10:30,28,761,761.5,758.75,758.75,30
20140701|2013-10-28 12:30,28,757,757,756.75,756.75,4
20140701|2013-10-28 13:00,28,756.5,756.5,755,756.25,5
20140701|2013-10-29 08:30,29,757.75,759.25,757.75,759.25,8
20140701|2013-10-29 09:30,29,759,759,756.75,757.75,7
20140701|2013-10-29 10:00,29,759,759,759,759,2
20140701|2013-10-29 10:30,29,756.5,756.5,755.75,756.5,14
20140701|2013-10-29 11:00,29,758.25,758.25,758.25,758.25,1
20140701|2013-10-29 11:30,29,760.25,761,760,761,22
20140701|2013-10-29 12:00,29,759.75,759.75,758.75,759.25,9
20140701|2013-10-29 12:30,29,759.5,760,757.25,757.5,41
20140701|2013-10-29 13:00,29,757,757.25,756.5,756.75,25
20140701|2013-10-30 06:30,30,759,759,759,759,1
20140701|2013-10-30 07:00,30,759.75,759.75,759.75,759.75,6
20140701|2013-10-30 09:30,30,756.75,756.75,756.75,756.75,3
20140701|2013-10-30 10:30,30,753.5,754,753,753.5,14
20140701|2013-10-30 11:00,30,755.5,755.5,755.5,755.5,6
20140701|2013-10-30 11:30,30,755,755.5,754.75,755.5,8
20140701|2013-10-30 12:00,30,754.25,754.5,753.5,753.75,4
20140701|2013-10-30 12:30,30,754,754,753.25,753.5,32
20140701|2013-10-30 13:00,30,753.5,753.75,752,752,29
20140701|2013-10-30 20:00,31,751.5,751.5,751.5,751.5,1
20140701|2013-10-30 21:00,31,751.5,751.5,751.5,751.5,1
20140701|2013-10-31 05:00,31,752.75,752.75,752.75,752.75,1
20140701|2013-10-31 08:30,31,751.75,751.75,751.75,751.75,1
20140701|2013-10-31 10:00,31,751.75,751.75,751.75,751.75,1
20140701|2013-10-31 10:30,31,751.75,752,750.75,752,5
20140701|2013-10-31 11:00,31,750.75,750.75,750.75,750.75,1
20140701|2013-10-31 11:30,31,751.5,751.5,751.5,751.5,4
20140701|2013-10-31 12:00,31,751.5,751.5,751.5,751.5,5
20140701|2013-10-31 12:30,31,750.75,751,750.5,751,9
20140701|2013-10-31 13:00,31,751.25,751.5,749,749.5,51
20140701|2013-11-01 05:30,1,748.5,748.5,748.5,748.5,1
20140701|2013-11-01 06:00,1,748.5,748.5,748.5,748.5,1
20140701|2013-11-01 06:30,1,748.5,748.5,748.25,748.25,6
20140701|2013-11-01 07:00,1,747.5,747.5,747.5,747.5,3
20140701|2013-11-01 08:30,1,747,752.5,747,751.25,6
20140701|2013-11-01 09:00,1,750.5,751.25,750,751.25,20
20140701|2013-11-01 09:30,1,750.5,751.25,749.25,750.75,26
20140701|2013-11-01 10:00,1,749,750.25,748.75,748.75,23
20140701|2013-11-01 10:30,1,752,752.5,749.75,752.5,32
20140701|2013-11-01 11:00,1,751.75,751.75,751.25,751.25,2
20140701|2013-11-01 11:30,1,751.25,751.5,748.5,751.25,33
20140701|2013-11-01 12:00,1,750.25,751.5,749.75,751,34
20140701|2013-11-01 12:30,1,751.75,752,748.25,748.25,23
20140701|2013-11-01 13:00,1,748.5,749.75,748,748.5,39
20140701|2013-11-03 19:30,4,746.75,746.75,746.75,746.75,1
20140701|2013-11-03 20:00,4,746.75,747,746.75,747,4
20140701|2013-11-03 20:30,4,746.75,747,746.75,747,2
20140701|2013-11-03 21:00,4,747,747,747,747,2
20140701|2013-11-03 22:00,4,747,747,747,747,4
20140701|2013-11-03 23:30,4,750,750,750,750,1
20140701|2013-11-04 00:00,4,750,750,748.75,749,13
20140701|2013-11-04 00:30,4,751,751,751,751,1
20140701|2013-11-04 08:30,4,749.25,749.25,746.5,747.25,7
20140701|2013-11-04 09:30,4,748.75,748.75,745.5,745.75,10
20140701|2013-11-04 10:00,4,745.75,745.75,745,745,5
20140701|2013-11-04 10:30,4,743.25,743.25,743.25,743.25,1
20140701|2013-11-04 11:30,4,743,744,743,744,12
20140701|2013-11-04 12:00,4,744,744,744,744,29
20140701|2013-11-04 12:30,4,742.5,742.5,742.5,742.5,1
20140701|2013-11-04 13:00,4,742.25,744.25,741.75,742.25,36
20140701|2013-11-05 08:30,5,742,743,741.5,741.5,20
20140701|2013-11-05 09:00,5,741,741,740.75,740.75,8
20140701|2013-11-05 09:30,5,740.5,740.5,737.5,737.5,44
20140701|2013-11-05 10:00,5,739,739,737.5,737.5,2
20140701|2013-11-05 10:30,5,737,737,736.5,736.75,17
20140701|2013-11-05 11:00,5,737.25,738.25,737.25,737.25,23
20140701|2013-11-05 11:30,5,737.25,738,736.75,736.75,17
20140701|2013-11-05 12:00,5,737,737,737,737,2
20140701|2013-11-05 12:30,5,737,737,735,735,65
20140701|2013-11-05 13:00,5,737.25,737.25,736.25,736.5,11
20140701|2013-11-06 08:30,6,736,736.75,736,736.75,2
20140701|2013-11-06 09:00,6,735.5,735.5,735.5,735.5,3
20140701|2013-11-06 09:30,6,735.5,736.5,735.5,736.5,8
20140701|2013-11-06 10:00,6,736.5,736.75,736.5,736.5,13
20140701|2013-11-06 11:00,6,735,735,733.5,733.5,34
20140701|2013-11-06 11:30,6,733.75,733.75,733.75,733.75,3
20140701|2013-11-06 12:00,6,734,734.75,734,734.75,5
20140701|2013-11-06 12:30,6,735,735,733.75,733.75,7
20140701|2013-11-06 13:00,6,734,734.75,733.5,734.75,27
20140701|2013-11-06 19:00,7,733.5,733.5,733.5,733.5,1
20140701|2013-11-06 20:30,7,733.5,733.5,733.5,733.5,1
20140701|2013-11-06 23:30,7,733.5,733.5,733.5,733.5,1
20140701|2013-11-07 07:00,7,734.25,734.25,734.25,734.25,1
20140701|2013-11-07 08:30,7,734.75,734.75,734.75,734.75,1
20140701|2013-11-07 09:00,7,735,735.5,735,735.5,3
20140701|2013-11-07 09:30,7,733.5,734.5,733.5,734.5,9
20140701|2013-11-07 10:00,7,733.75,734.25,733.75,733.75,6
20140701|2013-11-07 10:30,7,733.5,734.5,733.25,734.5,9
20140701|2013-11-07 11:00,7,735,735,734,734,12
20140701|2013-11-07 11:30,7,733.75,733.75,733.25,733.25,14
20140701|2013-11-07 12:00,7,733.5,733.5,733,733.25,8
20140701|2013-11-07 12:30,7,734.25,734.5,734,734,8
20140701|2013-11-07 13:00,7,733.75,733.75,732,732.75,54
20140701|2013-11-07 19:00,8,732.75,733.5,732.75,733.5,7
20140701|2013-11-07 19:30,8,732.75,732.75,732.75,732.75,1
20140701|2013-11-07 20:30,8,732.5,732.5,732.5,732.5,2
20140701|2013-11-07 21:30,8,732.5,732.5,732.5,732.5,6
20140701|2013-11-07 22:30,8,731.75,731.75,731.75,731.75,1
20140701|2013-11-08 00:30,8,731,731.25,731,731.25,2
20140701|2013-11-08 03:00,8,733.25,733.25,733.25,733.25,1
20140701|2013-11-08 05:00,8,733,733,733,733,1
20140701|2013-11-08 08:30,8,733.25,733.25,733.25,733.25,3
20140701|2013-11-08 09:00,8,733.5,733.5,732.25,733.5,6
20140701|2013-11-08 09:30,8,732.5,733,731.25,731.25,20
20140701|2013-11-08 10:00,8,731.5,731.5,731.25,731.25,7
20140701|2013-11-08 10:30,8,732.25,732.5,730.75,730.75,17
20140701|2013-11-08 11:00,8,729.25,734.25,726,726,135
20140701|2013-11-08 11:30,8,726.75,727.5,726.5,727,55
20140701|2013-11-08 12:00,8,728.5,728.5,728.5,728.5,3
20140701|2013-11-08 12:30,8,728.5,728.5,728.5,728.5,1
20140701|2013-11-08 13:00,8,729,743,726.75,732.75,422
20140701|2013-11-10 19:00,11,731.25,731.5,730.75,731.25,6
20140701|2013-11-10 19:30,11,729.5,729.5,729.5,729.5,2
20140701|2013-11-11 06:00,11,731.25,731.25,731.25,731.25,1
20140701|2013-11-11 08:30,11,732.5,734.5,732.25,734.5,70
20140701|2013-11-11 09:00,11,733.75,736.25,733.5,736,123
20140701|2013-11-11 09:30,11,736.5,737.75,736.5,737.75,20
20140701|2013-11-11 10:00,11,737.75,738,735,735.5,69
20140701|2013-11-11 11:30,11,733.75,733.75,731.75,731.75,10
20140701|2013-11-11 12:00,11,730.25,730.25,729.75,730.25,7
20140701|2013-11-11 12:30,11,729.5,731,729.25,731,23
20140701|2013-11-11 13:00,11,731,731,729,729,37
20140701|2013-11-12 08:30,12,731.25,732.75,731.25,731.25,8
20140701|2013-11-12 09:00,12,731,731.25,731,731.25,2
20140701|2013-11-12 09:30,12,731,731.5,731,731.5,6
20140701|2013-11-12 10:00,12,730.25,730.25,728.75,728.75,21
20140701|2013-11-12 10:30,12,728.75,728.75,727.75,727.75,7
20140701|2013-11-12 11:30,12,727.5,727.5,726.75,726.75,15
20140701|2013-11-12 12:30,12,727.75,727.75,727.75,727.75,4
20140701|2013-11-12 13:00,12,727,727.25,725.5,725.5,78
20140701|2013-11-12 20:00,13,726,726,726,726,4
20140701|2013-11-12 21:00,13,726,726,726,726,1
20140701|2013-11-13 08:30,13,727.25,727.25,727.25,727.25,6
20140701|2013-11-13 09:00,13,726.5,726.5,726.5,726.5,1
20140701|2013-11-13 09:30,13,726,726.25,725,725,42
20140701|2013-11-13 10:00,13,725.5,725.5,725.25,725.25,12
20140701|2013-11-13 10:30,13,724.5,726,724.5,726,49
20140701|2013-11-13 11:00,13,725.75,725.75,724.5,724.5,21
20140701|2013-11-13 11:30,13,724.75,724.75,724.75,724.75,1
20140701|2013-11-13 12:30,13,725.75,725.75,724.5,724.5,15
20140701|2013-11-13 13:00,13,723.75,725,723.75,724,18
20140701|2013-11-13 22:00,14,724.75,724.75,724.75,724.75,1
20140701|2013-11-14 01:00,14,725.5,725.5,725.5,725.5,2
20140701|2013-11-14 03:30,14,726,726,725.75,725.75,2
20140701|2013-11-14 07:00,14,727,727,727,727,2
20140701|2013-11-14 07:30,14,727.25,727.25,727,727,10
20140701|2013-11-14 08:30,14,725.25,726,725.25,726,15
20140701|2013-11-14 09:00,14,726,726,725.75,726,8
20140701|2013-11-14 09:30,14,726,727.5,724.75,725.75,32
20140701|2013-11-14 10:00,14,725.25,726,724.75,724.75,36
20140701|2013-11-14 10:30,14,724,724.5,724,724.25,8
20140701|2013-11-14 11:00,14,725,725,724.25,724.25,13
20140701|2013-11-14 11:30,14,724,724,723.5,723.5,5
20140701|2013-11-14 12:00,14,723.75,724.25,723.75,724.25,19
20140701|2013-11-14 12:30,14,724.75,725,724,724,47
20140701|2013-11-14 13:00,14,724,724,723,723,6
20140701|2013-11-14 21:00,15,723.25,723.25,723,723,14
20140701|2013-11-14 23:30,15,723.75,723.75,723.5,723.5,2
20140701|2013-11-15 02:00,15,724.5,724.5,724.5,724.5,2
20140701|2013-11-15 03:00,15,725.25,725.25,725.25,725.25,1
20140701|2013-11-15 03:30,15,725,725,725,725,1
20140701|2013-11-15 05:00,15,725.25,725.5,725.25,725.5,7
20140701|2013-11-15 06:30,15,725,725,725,725,1
20140701|2013-11-15 08:30,15,724.25,724.25,722.5,723,33
20140701|2013-11-15 09:00,15,722.5,723,722,722.25,12
20140701|2013-11-15 09:30,15,723,723,721.5,721.5,25
20140701|2013-11-15 10:00,15,721.5,722,721.25,721.25,29
20140701|2013-11-15 10:30,15,721.25,721.25,721.25,721.25,30
20140701|2013-11-15 11:00,15,720.75,722,720.75,722,9
20140701|2013-11-15 11:30,15,720,721,720,721,15
20140701|2013-11-15 12:00,15,721,721.25,719.75,719.75,64
20140701|2013-11-15 12:30,15,719.25,722.25,719.25,721.25,48
20140701|2013-11-15 13:00,15,721.25,722.25,719.5,719.75,60
20140701|2013-11-17 19:00,18,721.5,721.75,721.5,721.75,2
20140701|2013-11-18 06:00,18,722.75,722.75,722.75,722.75,4
20140701|2013-11-18 08:30,18,721,726,720.75,723,25
20140701|2013-11-18 09:00,18,723.5,723.5,722.75,722.75,11
20140701|2013-11-18 09:30,18,722.5,722.5,722.25,722.25,33
20140701|2013-11-18 10:00,18,722.25,722.25,722,722,46
20140701|2013-11-18 10:30,18,722,722,720.5,720.5,9
20140701|2013-11-18 11:00,18,720.5,721.25,720.5,721.25,2
20140701|2013-11-18 11:30,18,720.75,720.75,719.75,719.75,28
20140701|2013-11-18 12:00,18,720.25,720.25,719.75,719.75,20
20140701|2013-11-18 12:30,18,719.75,719.75,719.5,719.5,21
20140701|2013-11-18 13:00,18,719,719,718.75,719,4
20140701|2013-11-18 19:00,19,720,720,720,720,4
20140701|2013-11-19 04:00,19,722.25,722.5,722.25,722.5,7
20140701|2013-11-19 04:30,19,722.5,722.75,722.5,722.75,8
20140701|2013-11-19 06:00,19,721.5,721.5,721.25,721.25,10
20140701|2013-11-19 06:30,19,721.5,721.5,721,721,18
20140701|2013-11-19 07:00,19,721,722.5,721,722.5,13
20140701|2013-11-19 07:30,19,723,723,723,723,1
20140701|2013-11-19 08:30,19,721.5,722,719.5,719.5,170
20140701|2013-11-19 09:00,19,720,721.25,720,720.75,4
20140701|2013-11-19 09:30,19,720.5,720.5,719.75,719.75,11
20140701|2013-11-19 10:00,19,719,719,719,719,1
20140701|2013-11-19 10:30,19,718.75,719.5,717.5,717.5,17
20140701|2013-11-19 11:00,19,719,719.25,718.5,719.25,26
20140701|2013-11-19 11:30,19,718.75,718.75,717.5,718.25,16
20140701|2013-11-19 12:00,19,719,721.75,719,721.25,50
20140701|2013-11-19 12:30,19,721.75,721.75,720.75,720.75,7
20140701|2013-11-19 13:00,19,722.25,722.5,721,721.5,32
20140701|2013-11-19 19:00,20,719,719,719,719,4
20140701|2013-11-20 02:00,20,721.5,721.5,721.5,721.5,1
20140701|2013-11-20 08:30,20,720,721.25,720,720.75,8
20140701|2013-11-20 09:00,20,721.5,721.5,721.5,721.5,3
20140701|2013-11-20 09:30,20,720.25,720.25,719.25,719.75,6
20140701|2013-11-20 10:00,20,719.75,719.75,719.75,719.75,1
20140701|2013-11-20 11:30,20,719.5,719.5,719.5,719.5,1
20140701|2013-11-20 12:00,20,719.5,721,719.5,721,46
20140701|2013-11-20 12:30,20,721,721,721,721,4
20140701|2013-11-20 13:00,20,721,721.25,720,721.25,33
20140701|2013-11-20 20:30,21,719.5,719.5,719.5,719.5,4
20140701|2013-11-21 08:30,21,722.5,722.5,720.75,720.75,11
20140701|2013-11-21 09:00,21,721.25,722,721,721.5,13
20140701|2013-11-21 09:30,21,720.75,721.5,720.75,721.5,42
20140701|2013-11-21 10:00,21,721.5,721.5,721.5,721.5,19
20140701|2013-11-21 10:30,21,721.25,721.5,721.25,721.5,20
20140701|2013-11-21 11:00,21,721.25,721.25,721,721,111
20140701|2013-11-21 11:30,21,720.25,720.75,720,720,54
20140701|2013-11-21 12:00,21,719.75,719.75,719.5,719.5,23
20140701|2013-11-21 12:30,21,719.25,719.75,719.25,719.75,17
20140701|2013-11-21 13:00,21,719.5,719.5,719,719.25,28
20140701|2013-11-22 03:00,22,719.5,719.5,719.5,719.5,4
20140701|2013-11-22 04:30,22,719.5,719.75,719.5,719.75,2
20140701|2013-11-22 05:00,22,719.75,719.75,719.75,719.75,3
20140701|2013-11-22 07:30,22,718.25,718.25,718.25,718.25,3
20140701|2013-11-22 08:30,22,719.75,719.75,719.25,719.5,16
20140701|2013-11-22 09:00,22,719,719.5,719,719.5,10
20140701|2013-11-22 09:30,22,719,719,718.75,718.75,3
20140701|2013-11-22 10:30,22,719.75,720,719.75,720,37
20140701|2013-11-22 11:00,22,719.75,721.5,719.75,721.5,11
20140701|2013-11-22 11:30,22,720.75,722,720.5,722,55
20140701|2013-11-22 12:00,22,720.75,720.75,720,720,2
20140701|2013-11-22 12:30,22,720.25,720.25,720,720,4
20140701|2013-11-22 13:00,22,720.25,720.5,719,719.75,62
20140701|2013-11-24 19:00,25,720,720,720,720,1
20140701|2013-11-25 08:30,25,722.25,722.25,722.25,722.25,4
20140701|2013-11-25 09:00,25,722,722,721.25,721.25,9
20140701|2013-11-25 09:30,25,721.5,721.75,721.25,721.75,6
20140701|2013-11-25 10:00,25,721.75,721.75,719.25,720.5,74
20140701|2013-11-25 10:30,25,720,721,720,721,3
20140701|2013-11-25 11:00,25,718.75,718.75,718.5,718.5,2
20140701|2013-11-25 11:30,25,719.25,719.75,719.25,719.75,11
20140701|2013-11-25 12:00,25,719.25,721,719.25,721,3
20140701|2013-11-25 12:30,25,720.25,720.25,719.75,720,58
20140701|2013-11-25 13:00,25,719,720,718.25,719.5,43
20140701|2013-11-25 23:30,26,719.5,719.5,719.5,719.5,1
20140701|2013-11-26 00:00,26,719.5,719.5,719.5,719.5,2
20140701|2013-11-26 00:30,26,719.5,719.5,719.5,719.5,1
20140701|2013-11-26 01:00,26,719.5,720,719.5,719.75,20
20140701|2013-11-26 01:30,26,719.5,719.5,719.5,719.5,2
20140701|2013-11-26 02:00,26,719.5,719.5,719,719,5
20140701|2013-11-26 02:30,26,719,719,719,719,1
20140701|2013-11-26 04:00,26,718.75,718.75,718.75,718.75,1
20140701|2013-11-26 04:30,26,718.75,718.75,718.5,718.5,5
20140701|2013-11-26 06:30,26,718.5,718.5,718.5,718.5,3
20140701|2013-11-26 07:00,26,718.5,718.5,718.25,718.25,11
20140701|2013-11-26 08:30,26,719.75,719.75,716.25,716.75,90
20140701|2013-11-26 09:30,26,716.5,717.25,716.25,716.25,29
20140701|2013-11-26 10:00,26,716.25,716.5,716.25,716.5,7
20140701|2013-11-26 10:30,26,716.75,716.75,716,716,37
20140701|2013-11-26 11:00,26,717.5,717.5,717.5,717.5,1
20140701|2013-11-26 12:30,26,717,718,716,716,28
20140701|2013-11-26 13:00,26,716,716.25,716,716,7
20140701|2013-11-26 19:30,27,716.5,717.5,716.5,717.5,3
20140701|2013-11-27 03:00,27,718.25,718.25,718.25,718.25,1
20140701|2013-11-27 04:00,27,719.25,719.25,719.25,719.25,1
20140701|2013-11-27 08:30,27,718.5,720,718.25,719,33
20140701|2013-11-27 09:00,27,718.5,718.5,717.5,717.5,9
20140701|2013-11-27 09:30,27,718.5,722.75,718,722.25,54
20140701|2013-11-27 10:00,27,721.5,722.5,721,721,10
20140701|2013-11-27 10:30,27,721,721.25,720.75,720.75,26
20140701|2013-11-27 11:00,27,722.25,722.25,718.75,719.25,29
20140701|2013-11-27 11:30,27,719.25,719.25,719.25,719.25,1
20140701|2013-11-27 12:00,27,718.5,718.5,718.5,718.5,7
20140701|2013-11-27 12:30,27,718.5,721.25,718.25,721,92
20140701|2013-11-27 13:00,27,721.25,721.5,718.5,718.75,79
20140701|2013-11-29 08:30,29,723,726,719.75,719.75,38
20140701|2013-11-29 09:00,29,719.25,719.25,719.25,719.25,4
20140701|2013-11-29 09:30,29,719.25,719.25,717.75,717.75,6
20140701|2013-11-29 10:00,29,716.25,720,716.25,720,9
20140701|2013-11-29 10:30,29,716.5,720,716.5,716.5,16
20140701|2013-11-29 11:00,29,718.5,718.5,718.25,718.25,4
20140701|2013-11-29 11:30,29,718,719,717.5,719,6
20140701|2013-11-29 12:00,29,719.25,719.25,719.25,719.25,4
20140701|2013-12-01 19:30,2,718.5,718.5,718.5,718.5,3
20140701|2013-12-01 20:30,2,719,719,719,719,3
20140701|2013-12-01 23:30,2,722.75,722.75,722.75,722.75,2
20140701|2013-12-02 00:00,2,722.75,723,722.75,722.75,6
20140701|2013-12-02 00:30,2,722.75,722.75,722.75,722.75,1
20140701|2013-12-02 05:30,2,722,722,722,722,1
20140701|2013-12-02 06:00,2,721.75,722,721.5,722,4
20140701|2013-12-02 06:30,2,721.75,722,721.75,722,11
20140701|2013-12-02 08:30,2,719.75,719.75,719.75,719.75,2
20140701|2013-12-02 09:00,2,718.75,718.75,718.75,718.75,20
20140701|2013-12-02 09:30,2,715.75,716.25,715.25,715.25,11
20140701|2013-12-02 10:00,2,715.25,716.25,715.25,716.25,8
20140701|2013-12-02 10:30,2,716.25,716.25,716.25,716.25,4
20140701|2013-12-02 11:00,2,715.75,715.75,715.75,715.75,5
20140701|2013-12-02 12:00,2,715.75,715.75,715.25,715.25,13
20140701|2013-12-02 12:30,2,717.25,717.25,716.5,717,3
20140701|2013-12-02 13:00,2,718,718,715.25,715.5,37
20140701|2013-12-02 19:00,3,715.25,715.25,715.25,715.25,1
20140701|2013-12-02 20:30,3,716.5,716.5,716.5,716.5,1
20140701|2013-12-03 08:30,3,716.25,718,716.25,717,26
20140701|2013-12-03 09:00,3,717,717.25,716.75,717,12
20140701|2013-12-03 09:30,3,717.75,720.75,717.75,720.75,7
20140701|2013-12-03 10:00,3,721.5,721.5,719.5,719.5,18
20140701|2013-12-03 10:30,3,719.5,719.5,719,719,15
20140701|2013-12-03 11:00,3,717.75,717.75,717,717,8
20140701|2013-12-03 11:30,3,716.75,717,716.75,717,2
20140701|2013-12-03 12:00,3,717.75,717.75,717.75,717.75,4
20140701|2013-12-03 12:30,3,718.5,719,718.5,719,9
20140701|2013-12-03 13:00,3,717,717,717,717,16
20140701|2013-12-03 19:00,4,714.75,714.75,714.75,714.75,1
20140701|2013-12-04 07:30,4,720,720,720,720,6
20140701|2013-12-04 08:30,4,716.25,716.25,711.5,713.5,260
20140701|2013-12-04 09:00,4,714,715.75,713.75,715.75,19
20140701|2013-12-04 10:00,4,712.75,713.75,712.25,712.25,45
20140701|2013-12-04 10:30,4,712.25,713.25,712,713,126
20140701|2013-12-04 11:00,4,713,713.25,711,711,188
20140701|2013-12-04 11:30,4,711,711.5,711,711,8
20140701|2013-12-04 12:00,4,711,711.25,709.25,710,208
20140701|2013-12-04 12:30,4,709.75,709.75,706.75,707.25,178
20140701|2013-12-04 13:00,4,707,710,706.5,708.5,228
20140701|2013-12-04 20:00,5,707.75,707.75,707.75,707.75,2
20140701|2013-12-05 02:00,5,708.5,708.5,708.5,708.5,4
20140701|2013-12-05 03:00,5,708,708.25,708,708.25,3
20140701|2013-12-05 03:30,5,707.75,707.75,705.25,705.25,264
20140701|2013-12-05 06:00,5,707.75,707.75,707.75,707.75,1
20140701|2013-12-05 07:30,5,705.25,706.25,704.25,704.25,277
20140701|2013-12-05 08:30,5,704,705,702.75,703.25,235
20140701|2013-12-05 09:00,5,703,703,701.5,701.5,26
20140701|2013-12-05 09:30,5,701.5,702,700.75,701.25,28
20140701|2013-12-05 10:00,5,702.75,703.5,701.75,702.5,98
20140701|2013-12-05 10:30,5,702.25,702.5,701.5,702.5,25
20140701|2013-12-05 11:00,5,704,705.25,703.25,703.5,34
20140701|2013-12-05 11:30,5,702.5,702.5,702.5,702.5,3
20140701|2013-12-05 12:00,5,701.5,701.5,700.75,701.5,34
20140701|2013-12-05 12:30,5,701,701,700,700.75,64
20140701|2013-12-05 13:00,5,700.75,702.5,700,700,123
20140701|2013-12-05 19:00,6,700,700,700,700,5
20140701|2013-12-05 19:30,6,700,700,700,700,3
20140701|2013-12-05 20:30,6,700,700,700,700,1
20140701|2013-12-05 21:00,6,700.5,700.5,700.5,700.5,5
20140701|2013-12-05 21:30,6,700.5,700.5,700.25,700.25,8
20140701|2013-12-06 01:00,6,700.25,700.25,700.25,700.25,3
20140701|2013-12-06 05:00,6,702,702,702,702,1
20140701|2013-12-06 07:00,6,700.25,700.25,700.25,700.25,2
20140701|2013-12-06 08:30,6,700.25,701,699.25,700,143
20140701|2013-12-06 09:00,6,699.5,700.75,698.5,699.5,110
20140701|2013-12-06 09:30,6,699.25,700.25,699.25,699.75,70
20140701|2013-12-06 10:00,6,699.75,700.5,698.75,699.75,136
20140701|2013-12-06 10:30,6,699.75,699.75,699.75,699.75,7
20140701|2013-12-06 11:00,6,699.75,699.75,699.5,699.5,22
20140701|2013-12-06 11:30,6,699.25,699.25,698.25,698.75,43
20140701|2013-12-06 12:00,6,698.75,698.75,698,698,60
20140701|2013-12-06 12:30,6,698,699,698,699,39
20140701|2013-12-06 13:00,6,698.5,698.5,698,698,70
20140701|2013-12-08 19:00,9,699.5,699.5,699.25,699.25,5
20140701|2013-12-08 23:30,9,699.75,699.75,699.75,699.75,1
20140701|2013-12-09 00:00,9,701,701.75,700.75,701.75,3
20140701|2013-12-09 00:30,9,701.75,701.75,701.75,701.75,7
20140701|2013-12-09 02:00,9,701.75,701.75,701.75,701.75,18
20140701|2013-12-09 05:00,9,699.5,699.5,699.5,699.5,1
20140701|2013-12-09 07:30,9,698.25,699.25,698.25,699.25,4
20140701|2013-12-09 08:30,9,698.75,699.75,698,698,25
20140701|2013-12-09 09:00,9,698,698,697,697.5,59
20140701|2013-12-09 09:30,9,696,696,695,695.5,29
20140701|2013-12-09 10:00,9,695.5,695.75,695.5,695.75,41
20140701|2013-12-09 11:00,9,696.25,697.25,696,697.25,16
20140701|2013-12-09 11:30,9,697.25,697.25,695.75,696.5,12
20140701|2013-12-09 12:00,9,696,696.75,696,696.75,12
20140701|2013-12-09 12:30,9,695.5,695.5,695.25,695.25,16
20140701|2013-12-09 13:00,9,695.5,695.5,693.75,694.75,144
20140701|2013-12-09 19:30,10,694.25,694.25,694.25,694.25,1
20140701|2013-12-09 20:00,10,694.75,694.75,694.75,694.75,4
20140701|2013-12-09 21:00,10,694.75,694.75,694.75,694.75,11
20140701|2013-12-09 21:30,10,694.75,694.75,694.75,694.75,1
20140701|2013-12-10 04:00,10,692.75,692.75,692.75,692.75,3
20140701|2013-12-10 05:00,10,692.75,692.75,692.75,692.75,1
20140701|2013-12-10 05:30,10,693.5,693.5,693.5,693.5,1
20140701|2013-12-10 07:00,10,693.75,694.25,693.75,694.25,12
20140701|2013-12-10 07:30,10,693.75,694.25,693.5,693.5,8
20140701|2013-12-10 08:30,10,693.5,693.5,691.5,693.5,73
20140701|2013-12-10 09:00,10,693.5,693.5,692.25,692.5,19
20140701|2013-12-10 09:30,10,692.25,692.25,691.75,691.75,28
20140701|2013-12-10 10:00,10,692,693,691.75,692,70
20140701|2013-12-10 10:30,10,691.75,692.5,691.75,692,26
20140701|2013-12-10 11:00,10,692,692,686.25,688.5,230
20140701|2013-12-10 11:30,10,688,689.5,687.5,689.25,39
20140701|2013-12-10 12:00,10,689,690.5,688,690.5,80
20140701|2013-12-10 12:30,10,689.5,689.5,688.25,689,11
20140701|2013-12-10 13:00,10,688.25,689.25,687.25,688.5,83
20140701|2013-12-10 19:00,11,688,688,687.75,688,6
20140701|2013-12-10 20:00,11,687,687,686.75,686.75,3
20140701|2013-12-10 21:00,11,686.75,686.75,686.75,686.75,4
20140701|2013-12-10 22:00,11,688.25,688.25,688.25,688.25,1
20140701|2013-12-11 00:30,11,689,689,689,689,6
20140701|2013-12-11 01:00,11,689.5,689.5,689.5,689.5,10
20140701|2013-12-11 04:00,11,689.25,689.25,689.25,689.25,4
20140701|2013-12-11 05:00,11,689.25,689.25,689.25,689.25,1
20140701|2013-12-11 06:00,11,689.5,689.5,689.5,689.5,1
20140701|2013-12-11 07:00,11,687.75,687.75,687.75,687.75,3
20140701|2013-12-11 07:30,11,687,687,686.5,686.5,21
20140701|2013-12-11 08:30,11,686.25,687,686.25,687,64
20140701|2013-12-11 09:00,11,686.25,686.25,686.25,686.25,1
20140701|2013-12-11 09:30,11,686.5,686.75,686.5,686.75,5
20140701|2013-12-11 10:00,11,686.75,689.5,686.25,689.25,37
20140701|2013-12-11 11:00,11,688,688.75,688,688.75,8
20140701|2013-12-11 11:30,11,688.75,689,688,689,36
20140701|2013-12-11 12:00,11,689.5,690,688.75,689.5,37
20140701|2013-12-11 12:30,11,689.25,689.5,687.5,687.5,24
20140701|2013-12-11 13:00,11,687.5,690,687,689.5,142
20140701|2013-12-11 19:00,12,688,688,688,688,7
20140701|2013-12-11 20:00,12,688,688,688,688,7
20140701|2013-12-11 21:00,12,688,688,688,688,2
20140701|2013-12-11 21:30,12,688,689.25,688,689.25,8
20140701|2013-12-12 01:00,12,689.25,689.25,689.25,689.25,5
20140701|2013-12-12 01:30,12,689.5,689.5,689.5,689.5,7
20140701|2013-12-12 02:00,12,689.5,689.5,689.5,689.5,3
20140701|2013-12-12 03:00,12,689.25,689.5,689.25,689.5,5
20140701|2013-12-12 03:30,12,689.25,689.25,689.25,689.25,3
20140701|2013-12-12 04:30,12,689.5,689.5,689.5,689.5,2
20140701|2013-12-12 06:00,12,689.25,690.25,689.25,690.25,9
20140701|2013-12-12 06:30,12,690.5,690.5,690.5,690.5,3
20140701|2013-12-12 07:00,12,689.75,689.75,689.25,689.25,14
20140701|2013-12-12 07:30,12,689.5,690,689.5,690,11
20140701|2013-12-12 08:30,12,690.5,690.5,685.75,686,71
20140701|2013-12-12 09:00,12,685,685.25,685,685.25,48
20140701|2013-12-12 09:30,12,685,685,684,684.5,209
20140701|2013-12-12 10:00,12,684.5,685.5,684.5,685,141
20140701|2013-12-12 10:30,12,685,685.25,684,684.5,90
20140701|2013-12-12 11:00,12,684.5,685.5,683.75,684.75,39
20140701|2013-12-12 11:30,12,684.5,685,684.5,684.75,8
20140701|2013-12-12 12:00,12,684.75,685.75,684.75,685,19
20140701|2013-12-12 12:30,12,685,685.5,683.75,685,10
20140701|2013-12-12 13:00,12,685.5,686.5,683.5,683.5,38
20140701|2013-12-12 19:00,13,684.75,684.75,684.75,684.75,10
20140701|2013-12-12 20:00,13,683.75,683.75,683.75,683.75,1
20140701|2013-12-12 21:00,13,684.5,684.5,684.5,684.5,9
20140701|2013-12-13 02:00,13,684.75,684.75,684.75,684.75,2
20140701|2013-12-13 03:00,13,684.75,684.75,684.75,684.75,1
20140701|2013-12-13 04:00,13,684.75,684.75,684.75,684.75,1
20140701|2013-12-13 05:30,13,684.75,684.75,684.75,684.75,2
20140701|2013-12-13 06:00,13,683.75,683.75,683.75,683.75,1
20140701|2013-12-13 07:00,13,683.75,683.75,683.25,683.75,74
20140701|2013-12-13 07:30,13,683.5,683.5,683.5,683.5,2
20140701|2013-12-13 08:30,13,683.5,683.5,682.5,683.25,102
20140701|2013-12-13 09:00,13,683,683,681.5,681.5,73
20140701|2013-12-13 09:30,13,681.5,681.5,681.5,681.5,4
20140701|2013-12-13 10:00,13,681.5,682,681.25,681.5,57
20140701|2013-12-13 10:30,13,681,681.5,681,681.5,5
20140701|2013-12-13 11:00,13,681.25,681.5,681,681.5,12
20140701|2013-12-13 11:30,13,681.75,682.25,681.5,681.5,37
20140701|2013-12-13 12:00,13,681.5,681.5,681,681,19
20140701|2013-12-13 12:30,13,681.25,682.25,681.25,682,22
20140701|2013-12-13 13:00,13,682.75,682.75,681,681.75,19
20140701|2013-12-15 19:00,16,680.75,680.75,680.75,680.75,1
20140701|2013-12-15 19:30,16,681,681,681,681,1
20140701|2013-12-15 22:00,16,680.5,680.5,680.5,680.5,3
20140701|2013-12-16 00:00,16,681.25,681.25,680.5,681.25,33
20140701|2013-12-16 05:30,16,680.5,680.5,680.5,680.5,1
20140701|2013-12-16 06:00,16,680.75,681,680.75,680.75,5
20140701|2013-12-16 06:30,16,680.5,680.5,680.5,680.5,1
20140701|2013-12-16 08:30,16,680.5,681.25,680.5,680.5,41
20140701|2013-12-16 09:00,16,681,681,680.5,681,28
20140701|2013-12-16 09:30,16,680.5,680.75,678,678,138
20140701|2013-12-16 10:00,16,678,678,678,678,4
20140701|2013-12-16 10:30,16,678.75,678.75,677.25,678,77
20140701|2013-12-16 11:00,16,677,677,677,677,2
20140701|2013-12-16 11:30,16,677.25,677.5,677,677,21
20140701|2013-12-16 12:00,16,677,677,676.25,676.25,36
20140701|2013-12-16 12:30,16,676.25,676.25,675.75,676,5
20140701|2013-12-16 13:00,16,676,676.25,675,676,128
20140701|2013-12-16 20:30,17,675,675,675,675,1
20140701|2013-12-17 02:00,17,675.5,675.5,675.5,675.5,1
20140701|2013-12-17 02:30,17,675,675,675,675,1
20140701|2013-12-17 03:00,17,675,675,675,675,1
20140701|2013-12-17 04:00,17,675,675,675,675,2
20140701|2013-12-17 05:00,17,675.25,675.25,675.25,675.25,1
20140701|2013-12-17 08:30,17,674.75,674.75,674,674,8
20140701|2013-12-17 09:00,17,674.5,674.5,673.5,673.5,8
20140701|2013-12-17 09:30,17,674,676,674,675.5,252
20140701|2013-12-17 10:00,17,676,676,675.25,675.5,22
20140701|2013-12-17 10:30,17,676.25,676.25,674.5,674.5,2
20140701|2013-12-17 11:00,17,674.5,674.5,673.75,673.75,13
20140701|2013-12-17 11:30,17,673.5,673.5,673.5,673.5,7
20140701|2013-12-17 12:00,17,674,674,673.5,673.5,20
20140701|2013-12-17 12:30,17,673.75,674.5,673.75,674.5,37
20140701|2013-12-17 13:00,17,675,675,670.5,670.5,64
20140701|2013-12-18 01:30,18,670.5,670.5,670.5,670.5,2
20140701|2013-12-18 04:00,18,671,671,671,671,5
20140701|2013-12-18 04:30,18,671.25,671.25,671.25,671.25,1
20140701|2013-12-18 06:00,18,671.25,671.75,671.25,671.75,15
20140701|2013-12-18 07:30,18,671.25,671.25,671,671,19
20140701|2013-12-18 08:30,18,671,672,670.75,671,161
20140701|2013-12-18 09:00,18,670.75,670.75,669.75,670.25,134
20140701|2013-12-18 09:30,18,670.25,672,670,672,88
20140701|2013-12-18 10:00,18,672.5,672.5,670,670,28
20140701|2013-12-18 10:30,18,670,671,669.75,670,65
20140701|2013-12-18 11:00,18,671,671,670.25,670.25,4
20140701|2013-12-18 11:30,18,670.25,670.5,670,670,8
20140701|2013-12-18 12:00,18,670.75,671.25,670,670.25,150
20140701|2013-12-18 12:30,18,670,670.25,669,669,61
20140701|2013-12-18 13:00,18,669,669,668,668.25,333
20140701|2013-12-18 19:00,19,668,669.25,667.75,669.25,13
20140701|2013-12-18 20:00,19,669,669,669,669,1
20140701|2013-12-19 01:00,19,668.75,669,668.75,669,2
20140701|2013-12-19 01:30,19,669.5,670,669.5,670,18
20140701|2013-12-19 02:30,19,669.25,669.25,669.25,669.25,1
20140701|2013-12-19 03:00,19,668.75,668.75,668.5,668.5,6
20140701|2013-12-19 03:30,19,668.5,668.5,668.5,668.5,2
20140701|2013-12-19 04:00,19,669.75,669.75,669.75,669.75,1
20140701|2013-12-19 06:30,19,669.75,669.75,669.75,669.75,1
20140701|2013-12-19 07:00,19,669.75,670.25,669.75,670,4
20140701|2013-12-19 08:30,19,670,670.75,669.25,670,47
20140701|2013-12-19 09:00,19,670,671,669.75,669.75,18
20140701|2013-12-19 09:30,19,671,673.25,670,672.5,113
20140701|2013-12-19 10:00,19,671.25,672.75,670.5,671.5,98
20140701|2013-12-19 10:30,19,671,671,671,671,17
20140701|2013-12-19 11:00,19,671,671.75,670.5,670.5,38
20140701|2013-12-19 11:30,19,669.25,669.5,669,669,47
20140701|2013-12-19 12:00,19,668.75,670,668,669.5,92
20140701|2013-12-19 12:30,19,669.75,671,669.25,669.5,49
20140701|2013-12-19 13:00,19,669.25,669.25,665.5,665.5,78
20140701|2013-12-19 19:00,20,665.5,665.5,665,665.25,19
20140701|2013-12-19 19:30,20,665,665,664.75,664.75,11
20140701|2013-12-20 06:00,20,665,665,665,665,1
20140701|2013-12-20 07:30,20,666.25,666.75,666.25,666.75,6
20140701|2013-12-20 08:30,20,668,670,666.75,668,70
20140701|2013-12-20 09:00,20,668.25,669.75,668.25,669.75,47
20140701|2013-12-20 09:30,20,669.75,670,667,668.5,81
20140701|2013-12-20 10:00,20,668,669,667.75,667.75,23
20140701|2013-12-20 10:30,20,667.75,668,666.75,667.25,33
20140701|2013-12-20 11:00,20,667,670,667,670,49
20140701|2013-12-20 11:30,20,668.75,669,667.75,668.25,36
20140701|2013-12-20 12:00,20,668.25,669.25,668.25,669.25,16
20140701|2013-12-20 12:30,20,669,670,669,670,36
20140701|2013-12-20 13:00,20,670,670,668.25,669.75,78
20140701|2013-12-22 20:00,23,669.25,669.25,669.25,669.25,1
20140701|2013-12-23 01:30,23,670,670,670,670,2
20140701|2013-12-23 07:00,23,669.5,669.5,669,669,3
20140701|2013-12-23 07:30,23,668.75,668.75,668.25,668.25,3
20140701|2013-12-23 08:30,23,666,667,666,667,18
20140701|2013-12-23 09:00,23,667.25,667.5,666,666,54
20140701|2013-12-23 10:00,23,666.75,667.25,666.25,667,18
20140701|2013-12-23 10:30,23,666.5,667,666.25,667,13
20140701|2013-12-23 11:00,23,666.5,666.75,666,666.75,44
20140701|2013-12-23 11:30,23,665.5,666.25,665.25,666,8
20140701|2013-12-23 12:30,23,665,666,665,666,22
20140701|2013-12-23 13:00,23,666,666,664.25,664.75,39
20140701|2013-12-23 19:00,24,666,666,666,666,1
20140701|2013-12-24 03:00,24,665.75,665.75,665.75,665.75,4
20140701|2013-12-24 03:30,24,665.75,665.75,665.75,665.75,6
20140701|2013-12-24 04:00,24,665.25,665.25,665.25,665.25,7
20140701|2013-12-24 04:30,24,665.25,665.25,665.25,665.25,3
20140701|2013-12-24 05:00,24,664.75,664.75,664.75,664.75,3
20140701|2013-12-24 05:30,24,664.75,664.75,664.75,664.75,2
20140701|2013-12-24 06:00,24,664.75,664.75,664.75,664.75,15
20140701|2013-12-24 06:30,24,664.25,664.25,664.25,664.25,16
20140701|2013-12-24 07:00,24,663.5,663.5,663.5,663.5,10
20140701|2013-12-24 07:30,24,663.5,663.5,663.5,663.5,4
20140701|2013-12-24 08:30,24,664,664,662.25,662.75,45
20140701|2013-12-24 09:00,24,662.5,663,661.75,662.25,31
20140701|2013-12-24 09:30,24,662.25,663.75,662.25,663.75,43
20140701|2013-12-24 10:00,24,663.5,663.5,663.5,663.5,3
20140701|2013-12-24 10:30,24,663,663.25,662.25,663.25,21
20140701|2013-12-24 11:00,24,663.25,663.5,663.25,663.25,3
20140701|2013-12-24 11:30,24,663.75,663.75,660.5,660.5,20
20140701|2013-12-24 12:00,24,660.5,660.5,660.5,660.5,1
20140701|2013-12-26 08:30,26,660,660,660,660,4
20140701|2013-12-26 09:00,26,659.25,659.25,658.5,659,23
20140701|2013-12-26 09:30,26,658.75,659.25,658.25,658.25,14
20140701|2013-12-26 10:00,26,657.25,657.5,657,657.5,5
20140701|2013-12-26 11:30,26,658,659,658,659,6
20140701|2013-12-26 12:00,26,658.5,659.5,658.5,659.5,8
20140701|2013-12-26 12:30,26,659.5,659.5,659.5,659.5,4
20140701|2013-12-26 13:00,26,659.75,660.25,658,658.75,34
20140701|2013-12-26 19:00,27,659,659.5,659,659.5,4
20140701|2013-12-26 21:30,27,659.75,660,659.75,660,2
20140701|2013-12-27 01:30,27,660,660,659.75,660,3
20140701|2013-12-27 02:30,27,660,660,659.5,659.5,4
20140701|2013-12-27 03:00,27,660.75,660.75,660,660.5,14
20140701|2013-12-27 03:30,27,660.5,660.5,660.5,660.5,6
20140701|2013-12-27 08:30,27,658.5,658.75,658.5,658.75,2
20140701|2013-12-27 09:00,27,656.75,656.75,656.75,656.75,1
20140701|2013-12-27 09:30,27,656.75,656.75,656,656,30
20140701|2013-12-27 10:00,27,655.75,655.75,655,655,7
20140701|2013-12-27 10:30,27,655,655.25,654.25,654.25,32
20140701|2013-12-27 11:00,27,654.5,654.5,654,654,21
20140701|2013-12-27 11:30,27,654,655,654,655,77
20140701|2013-12-27 12:00,27,655.5,656.5,655.5,656.5,20
20140701|2013-12-27 12:30,27,657,657,657,657,1
20140701|2013-12-27 13:00,27,656.25,657.25,655,655.5,23
20140701|2013-12-30 02:00,30,654.75,655.5,654,654,5
20140701|2013-12-30 04:30,30,654,654,654,654,1
20140701|2013-12-30 06:00,30,653.25,653.25,653.25,653.25,1
20140701|2013-12-30 07:00,30,653.25,653.25,653.25,653.25,1
20140701|2013-12-30 07:30,30,653,653,653,653,4
20140701|2013-12-30 08:30,30,653,655.5,653,655,35
20140701|2013-12-30 09:00,30,655,655.5,655,655.25,25
20140701|2013-12-30 09:30,30,655.25,655.5,655,655,6
20140701|2013-12-30 10:00,30,654.5,654.5,653.25,653.5,22
20140701|2013-12-30 10:30,30,653,653,652.5,652.5,31
20140701|2013-12-30 11:00,30,652.5,653.5,652.5,652.75,48
20140701|2013-12-30 11:30,30,653.25,653.5,653,653,14
20140701|2013-12-30 12:00,30,652.75,653,651.75,651.75,56
20140701|2013-12-30 12:30,30,652.5,653,651.75,651.75,42
20140701|2013-12-30 13:00,30,652,652,651.25,651.75,89
20140701|2013-12-30 21:00,31,650.25,650.25,650.25,650.25,5
20140701|2013-12-31 03:00,31,650.75,650.75,650.75,650.75,1
20140701|2013-12-31 04:30,31,650.25,652,650.25,652,3
20140701|2013-12-31 05:00,31,650.25,650.25,650.25,650.25,1
20140701|2013-12-31 07:00,31,650,650,650,650,1
20140701|2013-12-31 08:30,31,650.25,652.5,650.25,652,49
20140701|2013-12-31 09:00,31,652.5,652.75,652.5,652.75,22
20140701|2013-12-31 09:30,31,653,653,652.5,653,57
20140701|2013-12-31 10:00,31,652.5,652.5,652,652,15
20140701|2013-12-31 10:30,31,652,653.5,652,652.75,30
20140701|2013-12-31 11:00,31,652.75,653.5,652,653,49
20140701|2013-12-31 11:30,31,653,653,651.5,651.75,26
20140701|2013-12-31 12:00,31,651.75,653,651.75,652,39
20140701|2013-12-31 12:30,31,653,654.5,653,654.25,39
20140701|2013-12-31 13:00,31,654.25,657,654.25,657,78
20140701|2014-01-02 08:30,2,654,654.5,652.25,654.5,36
20140701|2014-01-02 09:00,2,654.5,654.5,653.5,653.5,14
20140701|2014-01-02 09:30,2,653.5,653.5,650,650,25
20140701|2014-01-02 10:00,2,650,650.25,649.5,649.5,31
20140701|2014-01-02 10:30,2,649.25,649.25,648.5,648.5,18
20140701|2014-01-02 11:00,2,648.5,649,648.5,648.75,19
20140701|2014-01-02 11:30,2,648.75,648.75,646.75,647,17
20140701|2014-01-02 12:00,2,647,649.25,647,647.75,6
20140701|2014-01-02 12:30,2,649.5,649.5,646.5,647,44
20140701|2014-01-02 13:00,2,647,648.75,645.75,646,94
20140701|2014-01-02 19:00,3,646.25,646.5,646.25,646.5,2
20140701|2014-01-02 19:30,3,646.75,646.75,646.75,646.75,3
20140701|2014-01-03 05:00,3,646.25,646.25,646.25,646.25,7
20140701|2014-01-03 06:30,3,646,646,646,646,14
20140701|2014-01-03 07:00,3,645.5,645.5,645.5,645.5,3
20140701|2014-01-03 08:30,3,647,647.25,645.75,646,48
20140701|2014-01-03 09:00,3,646,646.5,646,646.5,43
20140701|2014-01-03 09:30,3,646.75,647,646,646.5,15
20140701|2014-01-03 10:00,3,646,647,646,646.75,23
20140701|2014-01-03 10:30,3,646.25,648,646.25,648,11
20140701|2014-01-03 11:00,3,647.75,648,647.25,648,6
20140701|2014-01-03 11:30,3,648,655.25,647.75,653.5,38
20140701|2014-01-03 12:00,3,652.25,653.75,649,649.25,27
20140701|2014-01-03 12:30,3,651.5,651.5,649.75,650,8
20140701|2014-01-03 13:00,3,650.75,652.75,649,652.75,91
20140701|2014-01-05 19:00,6,652.25,652.25,652.25,652.25,1
20140701|2014-01-06 01:30,6,653.5,653.5,653.5,653.5,1
20140701|2014-01-06 05:00,6,652.5,652.5,652.25,652.25,3
20140701|2014-01-06 08:30,6,657,657.25,654.25,655.25,56
20140701|2014-01-06 09:00,6,655,655,654,655,52
20140701|2014-01-06 09:30,6,654.75,655.25,654,655.25,9
20140701|2014-01-06 10:00,6,654.75,654.75,653,654,46
20140701|2014-01-06 10:30,6,653,653.25,653,653.25,5
20140701|2014-01-06 11:00,6,653.25,653.25,651,651,53
20140701|2014-01-06 11:30,6,652,652,651,651,32
20140701|2014-01-06 12:00,6,651,651.5,650,651.5,9
20140701|2014-01-06 12:30,6,651.5,651.5,651.5,651.5,1
20140701|2014-01-06 13:00,6,651,651.5,650,650,75
20140701|2014-01-06 19:00,7,650,650.5,650,650.5,4
20140701|2014-01-06 19:30,7,650.75,650.75,650.75,650.75,1
20140701|2014-01-06 20:30,7,651,651,651,651,2
20140701|2014-01-07 03:30,7,650.25,651,649.25,650.25,58
20140701|2014-01-07 04:00,7,649,649.75,649,649.75,16
20140701|2014-01-07 05:00,7,649.75,650.25,649.75,649.75,3
20140701|2014-01-07 06:00,7,650.25,650.25,649.75,649.75,4
20140701|2014-01-07 07:30,7,649.75,649.75,649.75,649.75,1
20140701|2014-01-07 08:30,7,652.75,653.75,650.25,653.25,38
20140701|2014-01-07 09:00,7,653.25,653.5,652.5,653.5,100
20140701|2014-01-07 09:30,7,653.5,654.75,653,654.75,42
20140701|2014-01-07 10:00,7,653.75,656.75,653.5,653.5,127
20140701|2014-01-07 10:30,7,653.75,654.75,652.75,654.75,205
20140701|2014-01-07 11:00,7,654.75,654.75,650,650.25,54
20140701|2014-01-07 11:30,7,650.75,651,649.75,650,104
20140701|2014-01-07 12:00,7,650,650.25,648.5,649,51
20140701|2014-01-07 12:30,7,649.5,649.75,648.25,648.75,42
20140701|2014-01-07 13:00,7,648,648.5,646.75,647.5,61
20140701|2014-01-07 19:00,8,646.75,647.5,646.75,647.25,30
20140701|2014-01-07 19:30,8,647.25,647.25,647.25,647.25,1
20140701|2014-01-07 20:00,8,647.25,647.25,647.25,647.25,5
20140701|2014-01-07 20:30,8,647.25,647.25,647.25,647.25,1
20140701|2014-01-07 21:30,8,647,647.75,647,647,28
20140701|2014-01-07 22:00,8,647.25,647.25,647.25,647.25,9
20140701|2014-01-08 00:00,8,648,648,648,648,1
20140701|2014-01-08 04:00,8,649.5,649.5,649.5,649.5,4
20140701|2014-01-08 06:30,8,650.25,650.25,650.25,650.25,8
20140701|2014-01-08 07:00,8,650.5,650.75,649.75,649.75,22
20140701|2014-01-08 07:30,8,649,649.5,648.75,648.75,12
20140701|2014-01-08 08:30,8,648.75,652,647.5,652,463
20140701|2014-01-08 09:00,8,651.75,652.25,649.25,650.25,97
20140701|2014-01-08 09:30,8,648.25,648.5,646.25,648.5,208
20140701|2014-01-08 10:00,8,646.75,647.75,645.5,645.5,30
20140701|2014-01-08 10:30,8,645,647.5,643.75,645,178
20140701|2014-01-08 11:00,8,645.25,645.25,643,643.25,88
20140701|2014-01-08 11:30,8,643.25,643.25,641.75,643,441
20140701|2014-01-08 12:00,8,641.75,641.75,638.5,639,149
20140701|2014-01-08 12:30,8,639.25,639.5,638.75,638.75,12
20140701|2014-01-08 13:00,8,638.5,638.75,635.25,637.25,348
20140701|2014-01-08 19:00,9,637.25,641.75,637.25,641.75,77
20140701|2014-01-08 19:30,9,641.25,641.5,641.25,641.5,6
20140701|2014-01-08 20:00,9,641,641,641,641,2
20140701|2014-01-08 22:30,9,640.75,640.75,640.75,640.75,2
20140701|2014-01-09 01:30,9,641.25,641.25,641.25,641.25,1
20140701|2014-01-09 02:00,9,641.25,641.25,641.25,641.25,1
20140701|2014-01-09 03:00,9,641.25,641.25,641.25,641.25,10
20140701|2014-01-09 05:30,9,641,641,641,641,10
20140701|2014-01-09 06:30,9,641.25,641.25,641.25,641.25,1
20140701|2014-01-09 07:00,9,641.25,641.25,640.75,640.75,5
20140701|2014-01-09 07:30,9,641.5,641.5,639.75,639.75,11
20140701|2014-01-09 08:30,9,640,640,633.75,634.75,103
20140701|2014-01-09 09:00,9,634.75,636.25,634.75,635.5,73
20140701|2014-01-09 09:30,9,635.75,636.5,635.75,636,45
20140701|2014-01-09 10:00,9,634.75,635.5,634,634,116
20140701|2014-01-09 10:30,9,635.25,635.25,634,634.25,71
20140701|2014-01-09 11:00,9,634.25,636,633.75,636,55
20140701|2014-01-09 11:30,9,634,637,633.75,637,51
20140701|2014-01-09 12:00,9,635,639.25,635,638.5,107
20140701|2014-01-09 12:30,9,638.5,638.5,637.25,637.25,33
20140701|2014-01-09 13:00,9,637.25,638.25,636.5,637.75,145
20140701|2014-01-09 19:00,10,637.25,637.25,634,635.25,56
20140701|2014-01-09 19:30,10,635.25,639.5,635.25,636.5,16
20140701|2014-01-09 20:00,10,634.75,636.25,634.75,636.25,13
20140701|2014-01-09 22:00,10,636,636,636,636,5
20140701|2014-01-09 23:00,10,635.5,635.5,635.5,635.5,3
20140701|2014-01-09 23:30,10,635.5,635.5,635.5,635.5,2
20140701|2014-01-10 03:00,10,635,635.5,635,635.5,9
20140701|2014-01-10 03:30,10,635.5,635.5,635.5,635.5,18
20140701|2014-01-10 04:00,10,635,635,635,635,6
20140701|2014-01-10 04:30,10,635,635,635,635,4
20140701|2014-01-10 06:00,10,635,635,635,635,1
20140701|2014-01-10 07:00,10,636.25,636.75,636.25,636.75,37
20140701|2014-01-10 08:30,10,636.5,638.75,635.5,637.75,371
20140701|2014-01-10 09:00,10,637.75,639,635.75,637.5,342
20140701|2014-01-10 09:30,10,639,643.75,638.75,643.75,352
20140701|2014-01-10 10:00,10,643.5,644.5,641.25,641.5,238
20140701|2014-01-10 10:30,10,641.25,641.25,639.75,639.75,84
20140701|2014-01-10 11:00,10,641.5,642.5,626.75,631,463
20140701|2014-01-10 11:30,10,632.5,633,629.5,629.5,56
20140701|2014-01-10 12:00,10,629.5,632.25,628,628,66
20140701|2014-01-10 12:30,10,629.25,631.25,628.5,630,292
20140701|2014-01-10 13:00,10,630.5,630.5,627.5,627.5,80
20140701|2014-01-12 19:00,13,628.25,630.25,628.25,630.25,10
20140701|2014-01-12 19:30,13,632.75,632.75,632.75,632.75,2
20140701|2014-01-12 20:00,13,633,633,632.75,632.75,2
20140701|2014-01-12 22:00,13,630,630,630,630,2
20140701|2014-01-12 22:30,13,630,630,630,630,13
20140701|2014-01-13 03:30,13,632,632,632,632,3
20140701|2014-01-13 04:30,13,632,632,632,632,3
20140701|2014-01-13 05:30,13,632,632,632,632,4
20140701|2014-01-13 06:00,13,634,634,631.5,631.5,3
20140701|2014-01-13 08:30,13,632,632,630,630.25,144
20140701|2014-01-13 09:00,13,629.75,631,629.75,631,54
20140701|2014-01-13 09:30,13,631.25,631.25,630,630.75,81
20140701|2014-01-13 10:00,13,631,631,630,630,30
20140701|2014-01-13 10:30,13,631,632,630.5,632,60
20140701|2014-01-13 11:00,13,631,631,629.75,630,22
20140701|2014-01-13 11:30,13,630,631.25,630,630.5,10
20140701|2014-01-13 12:00,13,630.25,630.5,629.25,629.75,90
20140701|2014-01-13 12:30,13,629.25,630.5,629,630.25,47
20140701|2014-01-13 13:00,13,629.75,630.25,628,628.5,114
20140701|2014-01-13 19:30,14,628,628,628,628,1
20140701|2014-01-13 21:00,14,627,627.25,627,627.25,5
20140701|2014-01-14 00:30,14,627.5,628,627.5,628,10
20140701|2014-01-14 01:30,14,628.25,628.25,628.25,628.25,1
20140701|2014-01-14 02:00,14,628.25,628.25,628.25,628.25,2
20140701|2014-01-14 02:30,14,628,628.75,628,628.75,6
20140701|2014-01-14 04:00,14,628.5,628.5,628.5,628.5,1
20140701|2014-01-14 04:30,14,628.75,628.75,628.75,628.75,2
20140701|2014-01-14 05:30,14,628.5,628.5,628,628,6
20140701|2014-01-14 06:00,14,628,628,628,628,2
20140701|2014-01-14 06:30,14,628,628,627.5,627.5,4
20140701|2014-01-14 07:00,14,627.5,627.5,627,627,32
20140701|2014-01-14 08:30,14,627.25,628.75,625.75,625.75,152
20140701|2014-01-14 09:00,14,627.75,629.5,627,627.25,45
20140701|2014-01-14 09:30,14,627.75,628.25,626,626.25,31
20140701|2014-01-14 10:00,14,627,628.25,626.75,627.75,24
20140701|2014-01-14 10:30,14,627.75,629,627.5,628.5,157
20140701|2014-01-14 11:00,14,628.5,630,628,629.75,50
20140701|2014-01-14 11:30,14,630.25,632,629.25,632,100
20140701|2014-01-14 12:00,14,632.5,632.5,629.75,630.25,139
20140701|2014-01-14 12:30,14,630.25,631.75,629.75,631,94
20140701|2014-01-14 13:00,14,630.75,632.75,630.5,631.25,125
20140701|2014-01-14 19:00,15,630.25,631.5,630.25,630.75,5
20140701|2014-01-15 02:00,15,629.75,630.25,629.75,630.25,2
20140701|2014-01-15 02:30,15,629.5,629.5,629.5,629.5,1
20140701|2014-01-15 03:00,15,630.25,630.25,630.25,630.25,1
20140701|2014-01-15 04:00,15,630.75,630.75,630.75,630.75,9
20140701|2014-01-15 05:00,15,631,631.25,631,631.25,5
20140701|2014-01-15 06:00,15,631.25,631.25,630.25,630.25,9
20140701|2014-01-15 07:00,15,631,631,631,631,2
20140701|2014-01-15 07:30,15,630.75,630.75,629.75,630.25,10
20140701|2014-01-15 08:30,15,630,630,626.75,628.25,308
20140701|2014-01-15 09:00,15,627.75,629.75,627.5,628,26
20140701|2014-01-15 09:30,15,628.5,630.5,628,629.25,55
20140701|2014-01-15 10:00,15,629.25,629.75,629,629.75,31
20140701|2014-01-15 10:30,15,629,629.75,627.75,628.75,114
20140701|2014-01-15 11:00,15,629,629.25,627.5,628,27
20140701|2014-01-15 11:30,15,627.25,628,627,627,127
20140701|2014-01-15 12:00,15,626.75,626.75,626,626,36
20140701|2014-01-15 12:30,15,626,626.5,625.5,626.25,98
20140701|2014-01-15 13:00,15,625.75,625.75,622.25,622.25,133
20140701|2014-01-15 19:00,16,623,623.25,623,623,12
20140701|2014-01-15 20:30,16,623,623,622.5,622.75,15
20140701|2014-01-15 21:00,16,622.5,622.5,622.5,622.5,1
20140701|2014-01-16 00:30,16,623.25,623.25,623.25,623.25,9
20140701|2014-01-16 01:30,16,623.25,623.25,623.25,623.25,2
20140701|2014-01-16 04:00,16,623,623,622.75,622.75,2
20140701|2014-01-16 05:30,16,623.5,623.5,623.5,623.5,2
20140701|2014-01-16 06:30,16,623.25,623.25,623.25,623.25,9
20140701|2014-01-16 07:00,16,623.25,623.75,623.25,623.75,8
20140701|2014-01-16 08:30,16,625.25,625.25,623.25,624.25,160
20140701|2014-01-16 09:00,16,624.5,625.75,624,625.5,155
20140701|2014-01-16 09:30,16,625.5,625.75,625,625.5,109
20140701|2014-01-16 10:00,16,625,627.5,625,627.5,346
20140701|2014-01-16 10:30,16,627.5,628,626,626.75,186
20140701|2014-01-16 11:00,16,627,627.5,626.25,627,56
20140701|2014-01-16 11:30,16,627,627.25,625.5,627.25,101
20140701|2014-01-16 12:00,16,628.75,630.5,628.75,630.5,142
20140701|2014-01-16 12:30,16,630.5,631.75,629.75,630.25,143
20140701|2014-01-16 13:00,16,630,630.5,628.5,628.75,168
20140701|2014-01-16 19:00,17,630.75,630.75,628,628,5
20140701|2014-01-16 22:00,17,628.25,628.25,628.25,628.25,37
20140701|2014-01-16 22:30,17,628.25,628.25,627.75,627.75,7
20140701|2014-01-16 23:00,17,628.25,629,628.25,629,17
20140701|2014-01-17 00:30,17,629,629,629,629,2
20140701|2014-01-17 01:00,17,629,629,629,629,1
20140701|2014-01-17 01:30,17,629,629,629,629,1
20140701|2014-01-17 02:00,17,629,629,629,629,3
20140701|2014-01-17 02:30,17,629.25,629.25,629.25,629.25,1
20140701|2014-01-17 03:30,17,628.5,628.5,628.5,628.5,2
20140701|2014-01-17 04:00,17,628.5,629,628.5,629,29
20140701|2014-01-17 04:30,17,628.5,629,628.5,629,6
20140701|2014-01-17 06:00,17,628.5,628.5,628.5,628.5,4
20140701|2014-01-17 06:30,17,628.5,629,628.5,629,17
20140701|2014-01-17 07:00,17,629,629,629,629,23
20140701|2014-01-17 07:30,17,629,629,629,629,6
20140701|2014-01-17 08:30,17,629,629,625.25,625.5,191
20140701|2014-01-17 09:00,17,625,626,625,625.75,72
20140701|2014-01-17 09:30,17,625,625.5,624.5,625.25,206
20140701|2014-01-17 10:00,17,625,626.25,624.5,626.25,94
20140701|2014-01-17 10:30,17,624.75,624.75,624.5,624.5,46
20140701|2014-01-17 11:00,17,624.5,624.5,623.25,623.5,126
20140701|2014-01-17 11:30,17,623.25,625,623.25,625,7
20140701|2014-01-17 12:00,17,624.25,624.5,623.5,623.5,64
20140701|2014-01-17 12:30,17,624,624.5,623.25,623.5,56
20140701|2014-01-17 13:00,17,623.25,623.25,622,622.25,354
20140701|2014-01-20 19:00,21,622,623,622,623,68
20140701|2014-01-20 19:30,21,622.75,622.75,622.75,622.75,1
20140701|2014-01-20 20:30,21,624,624,624,624,5
20140701|2014-01-21 06:00,21,623.5,623.5,623.5,623.5,2
20140701|2014-01-21 06:30,21,624.25,625.5,624.25,625.5,4
20140701|2014-01-21 07:30,21,625,625,625,625,2
20140701|2014-01-21 08:30,21,625,626,624.25,626,310
20140701|2014-01-21 09:00,21,626,626,625,625.75,48
20140701|2014-01-21 09:30,21,625,628,624,628,126
20140701|2014-01-21 10:00,21,628,628.5,626.5,627,89
20140701|2014-01-21 10:30,21,627,628.5,626.25,628,82
20140701|2014-01-21 11:00,21,628,628,626.5,626.5,121
20140701|2014-01-21 11:30,21,626.5,626.75,626.5,626.5,15
20140701|2014-01-21 12:00,21,626.5,626.5,625.5,625.5,80
20140701|2014-01-21 12:30,21,626,626,625,625.25,58
20140701|2014-01-21 13:00,21,625.25,625.25,621,623.25,210
20140701|2014-01-21 19:00,22,622.25,624.75,622.25,624.75,28
20140701|2014-01-21 19:30,22,624.5,624.5,624.5,624.5,2
20140701|2014-01-21 20:30,22,626.5,626.5,626.5,626.5,2
20140701|2014-01-21 21:30,22,626.5,626.5,626.5,626.5,2
20140701|2014-01-21 22:00,22,626.5,626.5,626,626,4
20140701|2014-01-21 23:00,22,626,626,626,626,6
20140701|2014-01-22 00:00,22,626,626,626,626,6
20140701|2014-01-22 00:30,22,626,626,626,626,6
20140701|2014-01-22 01:30,22,625.75,626,625.75,626,5
20140701|2014-01-22 02:30,22,626.5,626.5,626,626,32
20140701|2014-01-22 03:00,22,626,626.25,626,626,6
20140701|2014-01-22 03:30,22,626,626,625.25,625.75,10
20140701|2014-01-22 04:00,22,626,626,626,626,8
20140701|2014-01-22 04:30,22,626,626,626,626,19
20140701|2014-01-22 05:00,22,625.5,626,625.5,626,5
20140701|2014-01-22 06:00,22,625,625,625,625,1
20140701|2014-01-22 06:30,22,625,625,625,625,7
20140701|2014-01-22 07:00,22,624,624,624,624,1
20140701|2014-01-22 07:30,22,624.5,625.25,622.75,622.75,7
20140701|2014-01-22 08:30,22,624,625.25,623.25,624.5,184
20140701|2014-01-22 09:00,22,624.5,625,624.25,624.75,164
20140701|2014-01-22 09:30,22,624.25,625.25,623.5,624.5,135
20140701|2014-01-22 10:00,22,624.25,624.25,623.25,624,63
20140701|2014-01-22 10:30,22,624,625,624,624,26
20140701|2014-01-22 11:00,22,624.5,625.75,624.5,624.5,183
20140701|2014-01-22 11:30,22,624.5,624.5,623.75,624,22
20140701|2014-01-22 12:00,22,624.5,624.5,624.5,624.5,17
20140701|2014-01-22 12:30,22,624.5,624.5,623.75,624.25,74
20140701|2014-01-22 13:00,22,623.5,624.25,622.5,622.5,89
20140701|2014-01-22 19:00,23,623.75,624,623.75,624,3
20140701|2014-01-22 19:30,23,624,624,624,624,2
20140701|2014-01-22 20:30,23,624.5,624.5,624.25,624.25,2
20140701|2014-01-22 22:30,23,624,624,624,624,2
20140701|2014-01-22 23:00,23,624.75,625,624.75,625,4
20140701|2014-01-23 00:00,23,625,625,624.25,624.25,8
20140701|2014-01-23 01:30,23,625.5,626.5,625.5,626.5,2
20140701|2014-01-23 02:30,23,628.5,628.5,627.5,627.5,2
20140701|2014-01-23 03:00,23,627.5,628,627.25,627.75,13
20140701|2014-01-23 03:30,23,627.75,628,627.75,628,2
20140701|2014-01-23 04:00,23,628.25,628.25,628.25,628.25,1
20140701|2014-01-23 04:30,23,628.25,628.75,628.25,628.75,6
20140701|2014-01-23 06:00,23,628.75,632.25,628.75,631.5,114
20140701|2014-01-23 06:30,23,631.5,633,631.5,633,48
20140701|2014-01-23 07:00,23,630.75,634.25,630.75,634,39
20140701|2014-01-23 07:30,23,634.25,634.75,634.25,634.75,43
20140701|2014-01-23 08:30,23,634.25,638,633.75,634.5,96
20140701|2014-01-23 09:00,23,634.5,635,634.5,634.75,42
20140701|2014-01-23 09:30,23,635,636.75,634,634,100
20140701|2014-01-23 10:00,23,634.5,634.5,634,634.25,69
20140701|2014-01-23 10:30,23,634,634,630.5,630.75,93
20140701|2014-01-23 11:00,23,630.75,631,629,629,158
20140701|2014-01-23 11:30,23,628.25,629,627.75,627.75,79
20140701|2014-01-23 12:00,23,628.25,629.5,628.25,629,90
20140701|2014-01-23 12:30,23,629,630,627.5,627.5,76
20140701|2014-01-23 13:00,23,628.25,628.25,625,625.75,240
20140701|2014-01-23 19:00,24,626,627.5,626,627.5,25
20140701|2014-01-23 19:30,24,627,627,627,627,1
20140701|2014-01-23 22:00,24,627.75,627.75,627.75,627.75,1
20140701|2014-01-24 02:30,24,627.25,627.25,627.25,627.25,3
20140701|2014-01-24 03:00,24,626.75,626.75,626.75,626.75,5
20140701|2014-01-24 03:30,24,625.75,625.75,625.5,625.5,10
20140701|2014-01-24 05:30,24,626.25,626.25,624.5,624.5,56
20140701|2014-01-24 06:00,24,624.5,624.5,622,622,186
20140701|2014-01-24 07:00,24,622,622,621.5,621.5,48
20140701|2014-01-24 08:30,24,621.75,623.75,621,621.75,238
20140701|2014-01-24 09:00,24,622.5,624,622.5,624,45
20140701|2014-01-24 09:30,24,622.5,622.5,621.25,621.25,62
20140701|2014-01-24 10:00,24,621.25,624,621.25,624,50
20140701|2014-01-24 10:30,24,623,623,622.25,622.5,34
20140701|2014-01-24 11:00,24,623,623,622.25,622.5,69
20140701|2014-01-24 11:30,24,622.5,622.5,622,622.25,13
20140701|2014-01-24 12:00,24,622.25,622.75,621.75,622.5,79
20140701|2014-01-24 12:30,24,622.25,622.5,621,621,88
20140701|2014-01-24 13:00,24,621,622,619.75,620.5,174
20140701|2014-01-26 19:00,27,621,622.25,621,621,8
20140701|2014-01-26 19:30,27,621,621,621,621,1
20140701|2014-01-26 22:00,27,621.25,621.25,621.25,621.25,1
20140701|2014-01-27 01:00,27,621,621.75,621,621.75,22
20140701|2014-01-27 03:30,27,621.75,622,621.75,622,35
20140701|2014-01-27 04:00,27,621.75,622.25,621.75,622.25,51
20140701|2014-01-27 06:00,27,622.25,622.75,622.25,622.75,16
20140701|2014-01-27 06:30,27,622.75,623,622.75,623,19
20140701|2014-01-27 07:30,27,623.5,623.5,623.5,623.5,2
20140701|2014-01-27 08:30,27,622.25,626.75,622.25,624.5,266
20140701|2014-01-27 09:00,27,624.5,624.5,623.25,624,88
20140701|2014-01-27 09:30,27,625.75,625.75,618.5,618.75,645
20140701|2014-01-27 10:00,27,620.25,621.5,620,621.5,409
20140701|2014-01-27 10:30,27,621.5,621.75,619.5,619.5,58
20140701|2014-01-27 11:00,27,619.5,619.75,619.5,619.5,94
20140701|2014-01-27 11:30,27,619.75,621.75,619.75,621.75,8
20140701|2014-01-27 12:00,27,620.75,621,620,620.25,7
20140701|2014-01-27 12:30,27,620,621.25,619.75,621.25,78
20140701|2014-01-27 13:00,27,620.75,621.25,618.25,619.25,43
20140701|2014-01-27 19:00,28,618.25,619,618.25,619,6
20140701|2014-01-27 20:00,28,619,619,619,619,1
20140701|2014-01-27 22:00,28,618.75,618.75,618.75,618.75,2
20140701|2014-01-28 01:00,28,619,619,619,619,1
20140701|2014-01-28 01:30,28,619.5,619.75,619.5,619.5,12
20140701|2014-01-28 02:30,28,619.5,619.75,619.5,619.75,5
20140701|2014-01-28 03:00,28,620.5,621.25,620.5,621.25,5
20140701|2014-01-28 04:00,28,622.5,622.75,619.75,619.75,21
20140701|2014-01-28 05:00,28,619.25,619.25,619,619,5
20140701|2014-01-28 08:30,28,619.75,620,619,619.25,382
20140701|2014-01-28 09:00,28,620,620,618.25,618.5,71
20140701|2014-01-28 09:30,28,618.25,619.75,618.25,619.75,78
20140701|2014-01-28 10:00,28,619.5,619.5,617.25,617.25,122
20140701|2014-01-28 10:30,28,617.25,618,617,618,60
20140701|2014-01-28 11:00,28,618,618.5,617.75,618.5,20
20140701|2014-01-28 11:30,28,618.25,618.25,617.25,617.25,88
20140701|2014-01-28 12:00,28,617,618.5,616.75,617.25,22
20140701|2014-01-28 12:30,28,617.75,617.75,617,617,6
20140701|2014-01-28 13:00,28,618.25,619.25,617,617.25,105
20140701|2014-01-28 19:30,29,617.25,617.5,617.25,617.5,3
20140701|2014-01-28 22:00,29,617.5,617.5,617.5,617.5,2
20140701|2014-01-28 22:30,29,617.5,617.5,617.5,617.5,2
20140701|2014-01-29 01:00,29,617.5,617.5,617.5,617.5,1
20140701|2014-01-29 01:30,29,617.75,617.75,617.5,617.75,6
20140701|2014-01-29 02:00,29,617.75,617.75,617.75,617.75,1
20140701|2014-01-29 03:30,29,616.25,616.25,616.25,616.25,1
20140701|2014-01-29 04:00,29,616.25,616.25,616.25,616.25,1
20140701|2014-01-29 05:00,29,615.75,615.75,615,615,10
20140701|2014-01-29 05:30,29,615.25,615.25,615,615.25,3
20140701|2014-01-29 06:00,29,615,615,615,615,2
20140701|2014-01-29 06:30,29,615,615,615,615,3
20140701|2014-01-29 07:00,29,615,615,615,615,1
20140701|2014-01-29 08:30,29,615,615.75,613.25,613.25,70
20140701|2014-01-29 09:00,29,613.25,613.25,610.5,611.25,114
20140701|2014-01-29 09:30,29,612,612,609.75,611,143
20140701|2014-01-29 10:00,29,610.25,611.25,610,610.25,52
20140701|2014-01-29 10:30,29,610.75,611.25,610.25,610.75,37
20140701|2014-01-29 11:00,29,610.25,611,610.25,610.5,30
20140701|2014-01-29 11:30,29,610.25,610.5,610,610.5,134
20140701|2014-01-29 12:00,29,610,610.5,609.5,610,210
20140701|2014-01-29 12:30,29,610,610.5,608.75,609,163
20140701|2014-01-29 13:00,29,609.5,609.5,608,608.25,111
20140701|2014-01-29 19:00,30,609.5,609.5,608.5,608.75,28
20140701|2014-01-29 20:00,30,609,609,609,609,1
20140701|2014-01-29 20:30,30,608.25,608.25,608.25,608.25,1
20140701|2014-01-29 23:30,30,608,608.5,608,608.5,10
20140701|2014-01-30 02:30,30,609.5,609.5,608.75,608.75,62
20140701|2014-01-30 03:00,30,609.75,609.75,608.75,609.75,78
20140701|2014-01-30 03:30,30,609.25,610.75,609.25,610,7
20140701|2014-01-30 04:00,30,610,610,609.75,610,7
20140701|2014-01-30 04:30,30,610.25,610.25,610.25,610.25,1
20140701|2014-01-30 08:30,30,610.25,610.25,608,608,33
20140701|2014-01-30 09:00,30,607.5,607.5,606,606.25,30
20140701|2014-01-30 09:30,30,607.25,608,606.25,607.25,25
20140701|2014-01-30 10:00,30,606.5,606.5,606.5,606.5,2
20140701|2014-01-30 10:30,30,607,608,606.75,607,49
20140701|2014-01-30 11:00,30,607,607,606.25,606.25,72
20140701|2014-01-30 11:30,30,606.5,607,605,605,97
20140701|2014-01-30 12:00,30,606,606,605.5,606,19
20140701|2014-01-30 12:30,30,605.5,605.75,605,605.25,117
20140701|2014-01-30 13:00,30,604.75,605.75,603.75,605.75,80
20140701|2014-01-30 19:00,31,605,605,604.25,605,4
20140701|2014-01-30 19:30,31,605,605,604.25,604.5,26
20140701|2014-01-31 04:00,31,603.75,603.75,603.75,603.75,2
20140701|2014-01-31 05:00,31,605,605.5,605,605.5,3
20140701|2014-01-31 06:00,31,605.5,605.5,605.5,605.5,2
20140701|2014-01-31 06:30,31,604.75,604.75,604.75,604.75,3
20140701|2014-01-31 07:00,31,603.5,603.5,603.5,603.5,1
20140701|2014-01-31 08:30,31,603.5,604.5,603.5,604.5,28
20140701|2014-01-31 09:00,31,604,605,604,604.75,19
20140701|2014-01-31 09:30,31,604.75,608,604.75,608,51
20140701|2014-01-31 10:00,31,607,608.75,606.75,607,94
20140701|2014-01-31 10:30,31,607.5,607.5,606.5,607,19
20140701|2014-01-31 11:00,31,606.5,606.75,606.25,606.75,23
20140701|2014-01-31 11:30,31,606,607.5,606,607.25,26
20140701|2014-01-31 12:00,31,608,609.5,608,608.5,32
20140701|2014-01-31 12:30,31,607.5,607.5,606.5,607,103
20140701|2014-01-31 13:00,31,606.75,608.75,605,608.75,326
20140701|2014-02-03 03:00,3,607.75,607.75,607.75,607.75,1
20140701|2014-02-03 04:30,3,607.5,607.5,607.5,607.5,5
20140701|2014-02-03 07:00,3,606.25,606.25,605.5,606,127
20140701|2014-02-03 08:30,3,605.5,608,604.5,607.75,233
20140701|2014-02-03 09:00,3,608,609.75,607.75,609.5,208
20140701|2014-02-03 09:30,3,610.25,612,609,611,150
20140701|2014-02-03 10:00,3,611,611.5,610,610,66
20140701|2014-02-03 10:30,3,611,611,608,608.75,229
20140701|2014-02-03 11:00,3,608.25,611.25,607.75,609.25,184
20140701|2014-02-03 11:30,3,609.5,611,609.5,610,13
20140701|2014-02-03 12:00,3,610.25,610.75,610.25,610.5,11
20140701|2014-02-03 12:30,3,610.25,611,610.25,611,31
20140701|2014-02-03 13:00,3,610.75,612.75,609.75,611.5,597
20140701|2014-02-03 19:00,4,610.25,612.25,609.75,609.75,35
20140701|2014-02-04 07:00,4,611.25,611.5,611.25,611.5,23
20140701|2014-02-04 07:30,4,611.25,612.5,611.25,612.5,6
20140701|2014-02-04 08:30,4,613.25,617,613.25,616.5,143
20140701|2014-02-04 09:00,4,617,618.25,615.75,618.25,73
20140701|2014-02-04 09:30,4,618,620,618,620,127
20140701|2014-02-04 10:00,4,621,624.5,621,623.5,85
20140701|2014-02-04 10:30,4,623.75,626,623,623.75,165
20140701|2014-02-04 11:00,4,623.75,624.75,622,623,108
20140701|2014-02-04 11:30,4,622.5,623.25,620.25,620.75,133
20140701|2014-02-04 12:00,4,620,620.75,619.5,620,177
20140701|2014-02-04 12:30,4,619.5,620.5,619,619,155
20140701|2014-02-04 13:00,4,621.25,625,621,625,178
20140701|2014-02-04 19:00,5,624,624,621,621.5,18
20140701|2014-02-04 20:00,5,621,621.75,621,621.75,3
20140701|2014-02-04 20:30,5,622,622,622,622,1
20140701|2014-02-05 01:00,5,621.5,622,621.5,622,5
20140701|2014-02-05 01:30,5,622,622,622,622,3
20140701|2014-02-05 02:30,5,622.75,622.75,622.25,622.25,3
20140701|2014-02-05 03:00,5,622.75,622.75,622.75,622.75,27
20140701|2014-02-05 04:30,5,622.5,622.5,622.5,622.5,2
20140701|2014-02-05 05:00,5,622.25,622.25,622.25,622.25,2
20140701|2014-02-05 05:30,5,622.5,622.5,622.25,622.25,3
20140701|2014-02-05 06:30,5,622.75,623.5,622.75,622.75,13
20140701|2014-02-05 07:00,5,622.75,623,622.75,623,10
20140701|2014-02-05 07:30,5,623.5,623.5,623.25,623.5,20
20140701|2014-02-05 08:30,5,623,623.75,622,622.75,107
20140701|2014-02-05 09:00,5,622.25,622.5,621.5,621.5,137
20140701|2014-02-05 09:30,5,621.75,626.5,621.75,625,131
20140701|2014-02-05 10:00,5,625.75,631,624,626.25,190
20140701|2014-02-05 10:30,5,624.25,626,624,626,25
20140701|2014-02-05 11:00,5,624.25,629,623.75,629,177
20140701|2014-02-05 11:30,5,629.75,629.75,627.25,627.5,137
20140701|2014-02-05 12:00,5,627.5,628.25,625,625.75,144
20140701|2014-02-05 12:30,5,626,626.5,624.25,626.5,229
20140701|2014-02-05 13:00,5,626,629,626,626.5,103
20140701|2014-02-05 19:00,6,627,627,624,624.5,137
20140701|2014-02-05 19:30,6,624.5,625.75,624.5,625.75,8
20140701|2014-02-05 23:00,6,626.5,626.5,626.5,626.5,2
20140701|2014-02-06 00:30,6,625.75,625.75,625.75,625.75,2
20140701|2014-02-06 01:00,6,627,627.5,627,627.5,29
20140701|2014-02-06 01:30,6,627.75,629.75,627,629.75,19
20140701|2014-02-06 02:30,6,630,630,630,630,1
20140701|2014-02-06 03:00,6,628.5,628.5,628.5,628.5,2
20140701|2014-02-06 05:00,6,627.5,627.5,627.5,627.5,3
20140701|2014-02-06 05:30,6,628.5,629.5,628.5,629.5,6
20140701|2014-02-06 06:00,6,630,630,630,630,2
20140701|2014-02-06 06:30,6,629.5,630,629.5,630,20
20140701|2014-02-06 07:00,6,629.75,630.5,629.75,630.5,22
20140701|2014-02-06 07:30,6,630.75,633.5,629.5,632,18
20140701|2014-02-06 08:30,6,631.75,634.5,629.25,629.5,846
20140701|2014-02-06 09:00,6,629.5,631.75,628.75,631,222
20140701|2014-02-06 09:30,6,630.25,631,628.5,629.75,92
20140701|2014-02-06 10:00,6,629,629.25,626.5,627.5,279
20140701|2014-02-06 10:30,6,626.5,628.25,626,627,264
20140701|2014-02-06 11:00,6,627.25,628,626,626.5,88
20140701|2014-02-06 11:30,6,627.25,628.25,626.25,627.25,111
20140701|2014-02-06 12:00,6,626.5,628,625,625.75,552
20140701|2014-02-06 12:30,6,625.75,626.25,624,624.5,379
20140701|2014-02-06 13:00,6,624,625.75,621.5,621.5,244
20140701|2014-02-06 19:00,7,622.25,622.25,621.5,621.75,20
20140701|2014-02-06 19:30,7,621.25,621.25,620,620,19
20140701|2014-02-06 20:00,7,621,621,621,621,2
20140701|2014-02-06 20:30,7,621.25,621.25,621.25,621.25,5
20140701|2014-02-06 21:00,7,621.25,623.5,621.25,623.5,32
20140701|2014-02-07 03:00,7,621.25,621.25,621.25,621.25,2
20140701|2014-02-07 03:30,7,623.5,624,623.5,624,6
20140701|2014-02-07 04:00,7,624.25,624.25,624.25,624.25,2
20140701|2014-02-07 06:30,7,623.5,623.5,623.5,623.5,1
20140701|2014-02-07 07:00,7,624,624,623.5,623.5,9
20140701|2014-02-07 07:30,7,623.5,624,623.5,624,29
20140701|2014-02-07 08:30,7,624,625.25,621,621.75,125
20140701|2014-02-07 09:00,7,622,624.25,621.75,623.75,73
20140701|2014-02-07 09:30,7,625,626.5,625,626,18
20140701|2014-02-07 10:00,7,626.25,626.5,625.75,626,160
20140701|2014-02-07 10:30,7,625,625.75,623.25,624,127
20140701|2014-02-07 11:00,7,623.75,623.75,622.5,622.5,42
20140701|2014-02-07 11:30,7,623.25,623.25,620,622,81
20140701|2014-02-07 12:00,7,620.5,622,618.5,621,34
20140701|2014-02-07 12:30,7,620.5,621.25,620.5,621,42
20140701|2014-02-07 13:00,7,621.25,623,620,620.25,131
20140701|2014-02-09 19:00,10,618.75,619.25,618.75,619.25,2
20140701|2014-02-09 19:30,10,618,618,618,618,1
20140701|2014-02-09 20:00,10,617.75,617.75,617.25,617.25,3
20140701|2014-02-09 20:30,10,617,617.75,617,617.75,3
20140701|2014-02-09 21:00,10,617,617,617,617,1
20140701|2014-02-09 21:30,10,617,618.25,617,618.25,5
20140701|2014-02-09 22:00,10,619,619,619,619,1
20140701|2014-02-10 00:00,10,619.25,619.25,619.25,619.25,1
20140701|2014-02-10 07:00,10,620.25,620.25,620.25,620.25,1
20140701|2014-02-10 08:30,10,619.25,626.25,619.25,624.5,291
20140701|2014-02-10 09:00,10,624.5,625,623.25,624.75,73
20140701|2014-02-10 09:30,10,624.5,627.5,624.25,627.5,118
20140701|2014-02-10 10:00,10,628,629.75,627.75,629,83
20140701|2014-02-10 10:30,10,629,629.75,627,628,121
20140701|2014-02-10 11:00,10,628,634,625.75,626.25,362
20140701|2014-02-10 11:30,10,627,628.75,627,628.75,70
20140701|2014-02-10 12:00,10,630,631,630,631,18
20140701|2014-02-10 12:30,10,630.5,632.25,628,628,222
20140701|2014-02-10 13:00,10,627.25,630.75,626.75,630.25,218
20140701|2014-02-10 19:00,11,628.75,628.75,627,627.5,8
20140701|2014-02-10 19:30,11,629.25,629.25,629.25,629.25,5
20140701|2014-02-10 21:00,11,628.5,628.5,628.5,628.5,1
20140701|2014-02-10 23:30,11,629.5,629.5,629.5,629.5,1
20140701|2014-02-11 00:00,11,630,630,629.75,629.75,2
20140701|2014-02-11 02:00,11,630,630,630,630,4
20140701|2014-02-11 02:30,11,630,630,630,630,9
20140701|2014-02-11 03:30,11,630.5,630.5,630.5,630.5,2
20140701|2014-02-11 05:00,11,630.5,630.5,630.5,630.5,8
20140701|2014-02-11 05:30,11,631,631,631,631,5
20140701|2014-02-11 06:00,11,631,631,631,631,1
20140701|2014-02-11 06:30,11,631,631.5,631,631.5,8
20140701|2014-02-11 07:00,11,631.5,631.5,631.25,631.25,3
20140701|2014-02-11 07:30,11,631.5,631.5,631.25,631.25,6
20140701|2014-02-11 08:30,11,631.25,632.5,629.75,629.75,163
20140701|2014-02-11 09:00,11,629.75,631.25,629.5,631.25,61
20140701|2014-02-11 09:30,11,630.5,632.5,630.5,631.75,246
20140701|2014-02-11 10:00,11,631.75,634,631,633,280
20140701|2014-02-11 10:30,11,633.25,636.25,633.25,636,96
20140701|2014-02-11 11:00,11,636.5,636.5,634.75,635.25,69
20140701|2014-02-11 11:30,11,635.5,637,635.25,636.25,31
20140701|2014-02-11 12:00,11,636.5,636.75,635.25,635.25,77
20140701|2014-02-11 12:30,11,635.75,637,634.75,636.5,32
20140701|2014-02-11 13:00,11,636.5,638.5,635.75,638.5,491
20140701|2014-02-11 19:00,12,636.5,638.75,636.5,638.75,140
20140701|2014-02-11 20:00,12,639,639,638.5,638.5,4
20140701|2014-02-12 00:00,12,638.5,639,638.5,639,30
20140701|2014-02-12 01:00,12,639,639.5,639,639.5,2
20140701|2014-02-12 05:30,12,638,638,638,638,4
20140701|2014-02-12 06:00,12,638.75,638.75,638.75,638.75,1
20140701|2014-02-12 06:30,12,638.5,638.5,638.5,638.5,16
20140701|2014-02-12 07:00,12,638.25,638.5,638.25,638.5,11
20140701|2014-02-12 07:30,12,638.75,639,638.75,639,4
20140701|2014-02-12 08:30,12,638.75,640,638,639.75,162
20140701|2014-02-12 09:00,12,639.75,642.5,639.5,642.25,379
20140701|2014-02-12 09:30,12,641.5,648,640.5,646,192
20140701|2014-02-12 10:00,12,646.25,647.25,644.25,644.25,159
20140701|2014-02-12 10:30,12,644.25,644.5,642,642,68
20140701|2014-02-12 11:00,12,642.5,642.5,638.75,638.75,37
20140701|2014-02-12 11:30,12,640.75,643,640,642.5,93
20140701|2014-02-12 12:00,12,643,643.75,641.75,642,67
20140701|2014-02-12 12:30,12,642,642.5,641.5,641.5,53
20140701|2014-02-12 13:00,12,641.5,641.5,638,638.25,205
20140701|2014-02-12 19:00,13,639.25,639.25,638.25,639,29
20140701|2014-02-12 19:30,13,639,639,638.75,639,10
20140701|2014-02-12 20:00,13,638.75,639,638.75,639,5
20140701|2014-02-12 21:00,13,639,639,639,639,3
20140701|2014-02-12 21:30,13,639,639,639,639,1
20140701|2014-02-12 22:00,13,639,639,639,639,1
20140701|2014-02-12 23:00,13,639,639,639,639,1
20140701|2014-02-13 01:30,13,639,639,639,639,3
20140701|2014-02-13 03:00,13,639.25,639.5,639.25,639.5,6
20140701|2014-02-13 03:30,13,639,639,639,639,1
20140701|2014-02-13 04:00,13,639,639,639,639,1
20140701|2014-02-13 04:30,13,639,639,639,639,2
20140701|2014-02-13 05:00,13,639,639,639,639,1
20140701|2014-02-13 05:30,13,639,639,639,639,5
20140701|2014-02-13 06:30,13,639.75,639.75,639.75,639.75,5
20140701|2014-02-13 07:00,13,639.25,639.25,638.5,639.25,10
20140701|2014-02-13 07:30,13,639,639,639,639,1
20140701|2014-02-13 08:30,13,639,647,639,646.25,219
20140701|2014-02-13 09:00,13,645.5,646,644.25,645,124
20140701|2014-02-13 09:30,13,644.5,645.25,642.5,643,125
20140701|2014-02-13 10:00,13,643.25,644.5,643.25,644,6
20140701|2014-02-13 10:30,13,644,644,642.5,643,149
20140701|2014-02-13 11:00,13,643.5,644.25,643,643.25,274
20140701|2014-02-13 11:30,13,643,644,643,643.5,26
20140701|2014-02-13 12:00,13,643.5,643.75,643,643.75,26
20140701|2014-02-13 12:30,13,643.5,645.25,643.5,645.25,35
20140701|2014-02-13 13:00,13,644.75,647.5,642.75,643,161
20140701|2014-02-13 19:00,14,645.5,646.25,645.5,646.25,17
20140701|2014-02-13 19:30,14,646.25,646.25,646.25,646.25,2
20140701|2014-02-13 20:00,14,646.25,647.5,646.25,647.5,56
20140701|2014-02-13 20:30,14,647.75,648,647.75,648,8
20140701|2014-02-13 21:00,14,648.5,648.5,648.5,648.5,1
20140701|2014-02-13 21:30,14,649,649,649,649,10
20140701|2014-02-13 22:00,14,649.5,650.25,649.5,650.25,15
20140701|2014-02-14 01:00,14,650.75,651.5,650.75,651.5,9
20140701|2014-02-14 03:00,14,652,652,652,652,3
20140701|2014-02-14 04:00,14,652.25,652.25,652.25,652.25,3
20140701|2014-02-14 05:00,14,652,652,652,652,4
20140701|2014-02-14 05:30,14,652.25,652.25,652.25,652.25,7
20140701|2014-02-14 06:00,14,652.75,652.75,652.75,652.75,1
20140701|2014-02-14 06:30,14,651.75,651.75,651.75,651.75,2
20140701|2014-02-14 07:00,14,652.25,652.25,652.25,652.25,3
20140701|2014-02-14 07:30,14,652.25,652.25,652,652,28
20140701|2014-02-14 08:30,14,651.25,651.5,649.5,650,139
20140701|2014-02-14 09:00,14,650,650,647.75,647.75,162
20140701|2014-02-14 09:30,14,647.5,647.5,646,647,249
20140701|2014-02-14 10:00,14,647,650.25,646.25,650.25,115
20140701|2014-02-14 10:30,14,650.5,652.25,649.5,652.25,134
20140701|2014-02-14 11:00,14,652,652,647.25,650,111
20140701|2014-02-14 11:30,14,650.5,652,650.5,651,111
20140701|2014-02-14 12:00,14,651,651.5,650.5,650.5,33
20140701|2014-02-14 12:30,14,650.5,650.75,649,649,176
20140701|2014-02-14 13:00,14,649,650.75,647,650.75,335
20140701|2014-02-17 19:00,18,648,648.5,648,648.5,58
20140701|2014-02-17 19:30,18,649.25,649.25,649,649,7
20140701|2014-02-17 20:30,18,649.25,650.75,649.25,650.75,11
20140701|2014-02-17 21:30,18,651,651,651,651,1
20140701|2014-02-17 22:00,18,651,651,651,651,12
20140701|2014-02-17 23:00,18,651,651,651,651,5
20140701|2014-02-17 23:30,18,651,651,651,651,3
20140701|2014-02-18 00:30,18,652,652,652,652,5
20140701|2014-02-18 01:00,18,652,652,652,652,2
20140701|2014-02-18 02:30,18,652.5,652.75,652.5,652.75,7
20140701|2014-02-18 03:00,18,652,652,652,652,62
20140701|2014-02-18 04:30,18,652,652,652,652,50
20140701|2014-02-18 05:00,18,652.25,652.25,652.25,652.25,1
20140701|2014-02-18 06:00,18,652.75,652.75,651.25,651.25,4
20140701|2014-02-18 07:00,18,651.25,651.25,650.5,650.75,16
20140701|2014-02-18 07:30,18,651.25,652.25,650.75,652,20
20140701|2014-02-18 08:30,18,652,653.5,651.5,652.75,60
20140701|2014-02-18 09:00,18,652.25,653.25,652,653.25,225
20140701|2014-02-18 09:30,18,653.75,655.75,653.75,655.75,58
20140701|2014-02-18 10:00,18,655.5,657,655,656.25,42
20140701|2014-02-18 10:30,18,656.25,657,656,656.25,20
20140701|2014-02-18 11:00,18,654.5,656.75,653,656.75,66
20140701|2014-02-18 11:30,18,656.75,658.25,656.75,657.5,70
20140701|2014-02-18 12:00,18,657.5,659.5,657.25,659.25,44
20140701|2014-02-18 12:30,18,659.75,660,658.75,660,160
20140701|2014-02-18 13:00,18,660,660,656.75,658.25,114
20140701|2014-02-18 19:00,19,656.75,658.25,656.75,658.25,40
20140701|2014-02-18 19:30,19,657.5,658.25,657.5,658.25,4
20140701|2014-02-18 20:00,19,658.25,658.25,658.25,658.25,1
20140701|2014-02-18 20:30,19,659,659.5,659,659.5,23
20140701|2014-02-18 21:30,19,659.25,659.75,659.25,659.75,3
20140701|2014-02-18 22:30,19,659.25,659.25,659.25,659.25,1
20140701|2014-02-19 00:00,19,659.5,659.5,659.5,659.5,4
20140701|2014-02-19 01:00,19,659.5,659.5,659.5,659.5,7
20140701|2014-02-19 01:30,19,659.5,659.5,659.5,659.5,19
20140701|2014-02-19 04:00,19,659.75,659.75,659.75,659.75,8
20140701|2014-02-19 05:30,19,660,660.25,660,660,3
20140701|2014-02-19 06:00,19,660,660,660,660,3
20140701|2014-02-19 06:30,19,660,660,660,660,1
20140701|2014-02-19 07:00,19,660,660,660,660,2
20140701|2014-02-19 08:30,19,660.5,661,660,660,31
20140701|2014-02-19 09:00,19,659.75,660.25,658.25,659,243
20140701|2014-02-19 09:30,19,659,659,659,659,76
20140701|2014-02-19 10:00,19,659,660,658.25,658.75,134
20140701|2014-02-19 10:30,19,659,659.75,658.75,659.75,44
20140701|2014-02-19 11:00,19,660,662,660,660,148
20140701|2014-02-19 11:30,19,659.75,661.5,659.5,661.5,11
20140701|2014-02-19 12:00,19,661,661.5,660.75,660.75,5
20140701|2014-02-19 12:30,19,660.75,662.25,660.75,662,130
20140701|2014-02-19 13:00,19,661.5,662.5,659.5,659.75,155
20140701|2014-02-19 19:00,20,660.75,661.75,660.5,661.75,27
20140701|2014-02-19 19:30,20,661.75,661.75,661.5,661.75,6
20140701|2014-02-19 20:00,20,662,662,662,662,10
20140701|2014-02-19 20:30,20,662,662,662,662,2
20140701|2014-02-19 21:00,20,662,662.25,661.75,661.75,70
20140701|2014-02-19 22:00,20,662.25,662.25,662.25,662.25,2
20140701|2014-02-19 22:30,20,662.25,662.25,662.25,662.25,3
20140701|2014-02-19 23:00,20,662,662.5,661.75,662.5,14
20140701|2014-02-20 03:00,20,661.25,661.25,661.25,661.25,2
20140701|2014-02-20 03:30,20,661,661,661,661,2
20140701|2014-02-20 04:00,20,659.5,659.5,659.5,659.5,3
20140701|2014-02-20 05:30,20,661.5,661.5,661.5,661.5,3
20140701|2014-02-20 06:00,20,662,662,662,662,2
20140701|2014-02-20 08:30,20,660.25,661.5,659.25,660,95
20140701|2014-02-20 09:00,20,659.75,660.75,659.25,660,40
20140701|2014-02-20 09:30,20,660.5,661.25,660,660,41
20140701|2014-02-20 10:00,20,660.5,661.25,659.5,661,17
20140701|2014-02-20 10:30,20,660.75,661.5,660.25,660.5,94
20140701|2014-02-20 11:00,20,660.75,661,660,660,50
20140701|2014-02-20 11:30,20,660.75,662.75,660.75,662.75,50
20140701|2014-02-20 12:00,20,662.5,662.5,661,661.75,64
20140701|2014-02-20 12:30,20,662,662.25,661.5,662.25,40
20140701|2014-02-20 13:00,20,661.5,663.25,660.5,662.25,122
20140701|2014-02-20 19:00,21,662,663.25,662,663,47
20140701|2014-02-20 19:30,21,663.25,663.5,663.25,663.5,16
20140701|2014-02-20 20:00,21,664.5,664.5,664.5,664.5,2
20140701|2014-02-20 21:00,21,663.75,663.75,663.75,663.75,15
20140701|2014-02-20 22:30,21,664,664,664,664,5
20140701|2014-02-21 00:00,21,663.75,664,663.25,663.25,111
20140701|2014-02-21 01:00,21,661.5,661.5,661.5,661.5,1
20140701|2014-02-21 02:30,21,661.5,661.5,661.5,661.5,1
20140701|2014-02-21 03:00,21,661.5,661.5,660.75,660.75,2
20140701|2014-02-21 04:00,21,660.75,660.75,660.75,660.75,6
20140701|2014-02-21 05:00,21,660.75,660.75,660.75,660.75,17
20140701|2014-02-21 06:30,21,660.75,660.75,660.25,660.25,4
20140701|2014-02-21 07:00,21,660.75,660.75,660.75,660.75,1
20140701|2014-02-21 08:30,21,660.75,663,660.25,661.5,290
20140701|2014-02-21 09:00,21,661.25,661.25,657.5,658.25,290
20140701|2014-02-21 09:30,21,657.75,659,657.75,658.5,252
20140701|2014-02-21 10:00,21,657.75,658.5,657,657.5,76
20140701|2014-02-21 10:30,21,657.75,657.75,657.5,657.75,59
20140701|2014-02-21 11:00,21,657.5,658,657.5,658,141
20140701|2014-02-21 11:30,21,658,658.25,657.75,657.75,10
20140701|2014-02-21 12:00,21,658,658.25,657.5,657.5,28
20140701|2014-02-21 12:30,21,657.5,658,655.75,656.5,295
20140701|2014-02-21 13:00,21,657,657,650.75,652.75,320
20140701|2014-02-23 19:00,24,651.25,651.25,650.25,650.25,25
20140701|2014-02-23 20:30,24,650.25,650.25,650.25,650.25,1
20140701|2014-02-23 21:00,24,650.25,650.25,650.25,650.25,2
20140701|2014-02-23 21:30,24,650,650,649.75,650,4
20140701|2014-02-23 23:00,24,650,650,650,650,1
20140701|2014-02-24 01:30,24,649.25,649.25,649,649.25,11
20140701|2014-02-24 02:00,24,650.25,650.75,650.25,650.75,18
20140701|2014-02-24 02:30,24,650.5,650.5,648.75,648.75,7
20140701|2014-02-24 03:00,24,650.25,650.5,650.25,650.5,10
20140701|2014-02-24 03:30,24,650.5,650.5,650.5,650.5,5
20140701|2014-02-24 04:00,24,650.5,650.5,649.75,649.75,11
20140701|2014-02-24 05:00,24,649.75,650.5,649.75,650.25,53
20140701|2014-02-24 05:30,24,650.25,650.25,648.5,648.75,9
20140701|2014-02-24 06:00,24,648.75,649,648.75,649,19
20140701|2014-02-24 06:30,24,648.5,648.75,648.5,648.75,3
20140701|2014-02-24 07:00,24,648.75,648.75,648.25,648.5,55
20140701|2014-02-24 07:30,24,648.25,648.25,648.25,648.25,1
20140701|2014-02-24 08:30,24,648.75,650,647.5,647.75,178
20140701|2014-02-24 09:00,24,647.75,649.75,647.5,649.75,84
20140701|2014-02-24 09:30,24,649.5,652,649.25,651.75,187
20140701|2014-02-24 10:00,24,652,654,651.25,654,72
20140701|2014-02-24 10:30,24,654,656,652.75,656,63
20140701|2014-02-24 11:00,24,656.5,658,655.75,656.5,116
20140701|2014-02-24 11:30,24,656.5,660,656.5,658,82
20140701|2014-02-24 12:00,24,658.5,661.5,658.5,661.5,242
20140701|2014-02-24 12:30,24,661.5,661.75,660,660.75,146
20140701|2014-02-24 13:00,24,661,661.75,658.25,660.5,155
20140701|2014-02-24 19:00,25,660.25,660.75,659.75,660.75,15
20140701|2014-02-24 19:30,25,660.75,661,660.75,661,5
20140701|2014-02-24 20:00,25,661,661.75,661,661.75,6
20140701|2014-02-24 20:30,25,661.5,661.5,661.5,661.5,1
20140701|2014-02-24 21:00,25,661.75,661.75,661.75,661.75,4
20140701|2014-02-25 02:00,25,661.5,661.5,661.5,661.5,2
20140701|2014-02-25 03:30,25,660,660,660,660,3
20140701|2014-02-25 04:00,25,660,660,660,660,3
20140701|2014-02-25 04:30,25,659,659,658.75,659,6
20140701|2014-02-25 05:00,25,659,660.5,659,660.5,9
20140701|2014-02-25 05:30,25,659.5,659.75,659.5,659.75,2
20140701|2014-02-25 06:30,25,659.5,659.5,659.5,659.5,3
20140701|2014-02-25 07:00,25,659.5,660.75,659.25,660.25,12
20140701|2014-02-25 07:30,25,660,661,659.5,661,13
20140701|2014-02-25 08:30,25,660.5,661,656.25,657,221
20140701|2014-02-25 09:00,25,657,658,652.25,656.25,333
20140701|2014-02-25 09:30,25,655.75,656.75,655,656,456
20140701|2014-02-25 10:00,25,656,661,655.5,660.75,110
20140701|2014-02-25 10:30,25,660.5,661,659.5,659.5,10
20140701|2014-02-25 11:00,25,659.75,662.25,659.25,662,98
20140701|2014-02-25 11:30,25,662,665,660.5,660.5,112
20140701|2014-02-25 12:00,25,661.5,663,660.5,661.25,67
20140701|2014-02-25 12:30,25,661.75,665,661.75,664.5,135
20140701|2014-02-25 13:00,25,664.5,666.5,663,665.5,305
20140701|2014-02-25 19:00,26,665,665,665,665,11
20140701|2014-02-25 19:30,26,665.25,665.25,665.25,665.25,4
20140701|2014-02-25 20:00,26,665.75,666,665.75,666,4
20140701|2014-02-25 21:00,26,666,666,666,666,4
20140701|2014-02-26 00:30,26,665,665,664.5,665,18
20140701|2014-02-26 01:00,26,665,665.75,665,665.75,9
20140701|2014-02-26 02:00,26,665,665,665,665,1
20140701|2014-02-26 02:30,26,665.5,665.5,665.5,665.5,10
20140701|2014-02-26 04:30,26,665.5,665.75,665.5,665.75,3
20140701|2014-02-26 06:00,26,665.75,665.75,665.75,665.75,2
20140701|2014-02-26 06:30,26,665.25,665.25,665,665,9
20140701|2014-02-26 07:00,26,665,665,665,665,22
20140701|2014-02-26 07:30,26,664.5,665,664.5,665,7
20140701|2014-02-26 08:30,26,664.75,665.25,662.75,664.75,171
20140701|2014-02-26 09:00,26,664,664.25,662,663.25,187
20140701|2014-02-26 09:30,26,663.75,665.25,663.5,663.75,218
20140701|2014-02-26 10:00,26,663.75,664.25,662.25,663.5,105
20140701|2014-02-26 10:30,26,663,663,661.75,661.75,58
20140701|2014-02-26 11:00,26,662,663,661.75,663,44
20140701|2014-02-26 11:30,26,663,663,662.25,662.5,52
20140701|2014-02-26 12:00,26,662,662.75,660.25,660.5,139
20140701|2014-02-26 12:30,26,660.5,661.5,660,660.75,71
20140701|2014-02-26 13:00,26,660.75,661,656,656,213
20140701|2014-02-26 19:00,27,657,657,656,656.25,26
20140701|2014-02-26 19:30,27,656,657,655.25,656,101
20140701|2014-02-26 20:00,27,656,656.75,656,656,130
20140701|2014-02-26 20:30,27,656.25,656.25,656.25,656.25,2
20140701|2014-02-26 21:00,27,656.25,656.25,655.75,655.75,50
20140701|2014-02-26 22:00,27,656.5,656.5,656.5,656.5,2
20140701|2014-02-26 23:00,27,656.5,656.5,656.5,656.5,100
20140701|2014-02-26 23:30,27,657,657,656.75,656.75,4
20140701|2014-02-27 00:00,27,656,656,656,656,3
20140701|2014-02-27 00:30,27,656,656,656,656,9
20140701|2014-02-27 01:00,27,656,656,656,656,1
20140701|2014-02-27 01:30,27,656,656,656,656,1
20140701|2014-02-27 02:00,27,656,656,655.5,655.5,7
20140701|2014-02-27 02:30,27,655.5,655.5,655.5,655.5,1
20140701|2014-02-27 03:00,27,655.5,655.5,655,655,10
20140701|2014-02-27 04:00,27,654.75,655.25,654.75,655.25,3
20140701|2014-02-27 04:30,27,654.5,654.5,654.25,654.25,4
20140701|2014-02-27 07:00,27,653,653,650,652,84
20140701|2014-02-27 08:30,27,652,653.75,650,651,78
20140701|2014-02-27 09:00,27,651,656.25,651,656.25,155
20140701|2014-02-27 09:30,27,656.5,658,655.5,655.5,233
20140701|2014-02-27 10:00,27,657.5,659,656.25,659,50
20140701|2014-02-27 10:30,27,659.5,659.5,657,658.25,60
20140701|2014-02-27 11:00,27,658.25,658.75,657,657.5,87
20140701|2014-02-27 11:30,27,657.5,658.5,655.75,658,294
20140701|2014-02-27 12:00,27,658,658.5,655.75,656,128
20140701|2014-02-27 12:30,27,655.5,655.5,646.75,648,116
20140701|2014-02-27 13:00,27,647,647.75,643.5,645.25,442
20140701|2014-02-27 19:00,28,643.5,644,643,644,56
20140701|2014-02-27 22:30,28,644.5,646.25,644.5,646.25,38
20140701|2014-02-28 00:30,28,646.25,646.25,646.25,646.25,3
20140701|2014-02-28 02:30,28,647,647.25,647,647.25,5
20140701|2014-02-28 03:00,28,646.5,646.5,646.5,646.5,2
20140701|2014-02-28 03:30,28,646.5,646.5,646.5,646.5,4
20140701|2014-02-28 05:00,28,647,647,647,647,6
20140701|2014-02-28 05:30,28,647,647,647,647,4
20140701|2014-02-28 07:00,28,649.5,656,649.5,654,53
20140701|2014-02-28 07:30,28,654,654,652.5,652.5,12
20140701|2014-02-28 08:30,28,651.5,652.75,648,648,168
20140701|2014-02-28 09:00,28,648,648.25,645.75,647.5,73
20140701|2014-02-28 09:30,28,647.75,652.5,647,650.25,141
20140701|2014-02-28 10:00,28,649.75,650,648,648.25,151
20140701|2014-02-28 10:30,28,647.5,650,647.5,649.5,142
20140701|2014-02-28 11:00,28,650,653.5,650,652,64
20140701|2014-02-28 11:30,28,651.5,653.5,651.5,653,33
20140701|2014-02-28 12:00,28,654,654.5,653.5,653.5,10
20140701|2014-02-28 12:30,28,654.5,656.75,654.5,656,40
20140701|2014-02-28 13:00,28,656.75,658.25,650,650,204
20140701|2014-03-02 19:00,3,654.5,674.75,654.5,671.25,149
20140701|2014-03-03 02:00,3,670.5,670.5,669.75,669.75,2
20140701|2014-03-03 02:30,3,672.25,674.75,672.25,674.75,60
20140701|2014-03-03 03:00,3,674.75,678.75,674.75,678.75,108
20140701|2014-03-03 03:30,3,679,683.25,679,682,60
20140701|2014-03-03 04:30,3,680.25,680.25,677.25,677.25,2
20140701|2014-03-03 05:00,3,678.5,681.5,678.5,681.5,14
20140701|2014-03-03 05:30,3,680.5,681.5,680.25,680.75,29
20140701|2014-03-03 06:00,3,680.25,680.75,679.75,679.75,18
20140701|2014-03-03 06:30,3,681.25,681.25,679,679,7
20140701|2014-03-03 07:00,3,678.5,679.75,676.5,676.75,30
20140701|2014-03-03 07:30,3,676.5,679.25,676,676,6
20140701|2014-03-03 08:30,3,682,682.5,674,679.5,579
20140701|2014-03-03 09:00,3,679,679.75,673.25,679.75,261
20140701|2014-03-03 09:30,3,678.75,685,678,684.25,264
20140701|2014-03-03 10:00,3,685,689.5,680,680.25,238
20140701|2014-03-03 10:30,3,680.5,683,680.25,680.75,318
20140701|2014-03-03 11:00,3,680.25,680.25,673.75,673.75,356
20140701|2014-03-03 11:30,3,673.5,673.75,667.25,667.25,144
20140701|2014-03-03 12:00,3,667.25,669.5,667.25,667.25,31
20140701|2014-03-03 12:30,3,667.25,667.25,662.5,667,70
20140701|2014-03-03 13:00,3,666.75,674,666.75,671.5,215
20140701|2014-03-03 19:00,4,668,671,668,668.75,24
20140701|2014-03-03 19:30,4,668.25,669.5,667.25,667.25,8
20140701|2014-03-03 20:00,4,668.5,668.5,668.25,668.25,6
20140701|2014-03-03 20:30,4,669.75,670,669.75,670,23
20140701|2014-03-03 21:00,4,670,670,670,670,5
20140701|2014-03-03 21:30,4,671,671,670,670,12
20140701|2014-03-03 22:00,4,669.75,669.75,669.75,669.75,2
20140701|2014-03-03 22:30,4,669.75,671,669.75,671,2
20140701|2014-03-03 23:30,4,670,670,669.5,669.5,2
20140701|2014-03-04 00:00,4,669.5,670.25,668.75,668.75,22
20140701|2014-03-04 00:30,4,668,668,667.25,667.25,19
20140701|2014-03-04 01:00,4,668.5,668.5,668.25,668.25,20
20140701|2014-03-04 02:30,4,668,668,668,668,1
20140701|2014-03-04 03:00,4,670.75,671.75,670.75,671.75,13
20140701|2014-03-04 06:00,4,667.25,667.5,667.25,667.5,2
20140701|2014-03-04 06:30,4,666.5,666.5,664.75,665.5,37
20140701|2014-03-04 07:00,4,666,666,665.5,666,3
20140701|2014-03-04 07:30,4,666,666,664.75,664.75,25
20140701|2014-03-04 08:30,4,667.25,672,665,667.5,420
20140701|2014-03-04 09:00,4,667.5,675.25,667.5,675.25,261
20140701|2014-03-04 09:30,4,675,681.25,675,680.25,216
20140701|2014-03-04 10:00,4,680,680,676,677,212
20140701|2014-03-04 10:30,4,676.5,680.75,676.5,680.75,263
20140701|2014-03-04 11:00,4,681,683,681,682,131
20140701|2014-03-04 11:30,4,682,682,678.75,679.25,102
20140701|2014-03-04 12:00,4,679,680,678.25,679.75,172
20140701|2014-03-04 12:30,4,680.25,682.5,680,682.5,95
20140701|2014-03-04 13:00,4,683,685.25,681.75,682.75,563
20140701|2014-03-04 19:00,5,681,681,680,680,9
20140701|2014-03-04 19:30,5,677.75,677.75,677.75,677.75,1
20140701|2014-03-04 20:30,5,678.75,678.75,678.75,678.75,2
20140701|2014-03-04 21:30,5,678.75,679,678.75,679,4
20140701|2014-03-04 22:30,5,679,679,679,679,3
20140701|2014-03-04 23:00,5,680,680,680,680,14
20140701|2014-03-04 23:30,5,679,679,679,679,1
20140701|2014-03-05 02:00,5,678,678,678,678,7
20140701|2014-03-05 02:30,5,680.5,681.25,680.5,681.25,22
20140701|2014-03-05 03:30,5,682,682.25,682,682.25,3
20140701|2014-03-05 04:00,5,683,683,683,683,17
20140701|2014-03-05 04:30,5,683,683,683,683,2
20140701|2014-03-05 05:00,5,682.75,682.75,682.75,682.75,2
20140701|2014-03-05 05:30,5,682.75,682.75,682.75,682.75,1
20140701|2014-03-05 06:00,5,683.25,683.5,683.25,683.5,9
20140701|2014-03-05 06:30,5,683,683.5,682.75,682.75,3
20140701|2014-03-05 07:00,5,682.5,683.75,682,683.75,34
20140701|2014-03-05 07:30,5,683.75,683.75,683,683.25,9
20140701|2014-03-05 08:30,5,680.75,683,678.75,683,365
20140701|2014-03-05 09:00,5,683,683.75,680.5,680.5,246
20140701|2014-03-05 09:30,5,681.75,684.5,681.5,682.75,114
20140701|2014-03-05 10:00,5,683.25,686,683,685.5,232
20140701|2014-03-05 10:30,5,685,686.5,684.25,685,79
20140701|2014-03-05 11:00,5,685,687,685,686.5,201
20140701|2014-03-05 11:30,5,687,687.25,683.75,685,161
20140701|2014-03-05 12:00,5,685,685.5,683.75,685,113
20140701|2014-03-05 12:30,5,685.75,685.75,684.75,685.25,47
20140701|2014-03-05 13:00,5,684,686.75,682,683.25,198
20140701|2014-03-05 19:00,6,684.25,684.25,683.5,683.5,5
20140701|2014-03-05 19:30,6,684,684,684,684,24
20140701|2014-03-05 21:00,6,684,684,684,684,2
20140701|2014-03-05 21:30,6,682.25,682.25,682.25,682.25,20
20140701|2014-03-05 22:00,6,681.5,682,680.25,682,54
20140701|2014-03-06 00:00,6,683.75,683.75,683.75,683.75,1
20140701|2014-03-06 01:00,6,682.5,685.5,682.5,685.5,47
20140701|2014-03-06 01:30,6,685.5,685.5,685.5,685.5,1
20140701|2014-03-06 02:00,6,686,686.25,685,685.5,19
20140701|2014-03-06 03:00,6,685,685,683.75,683.75,16
20140701|2014-03-06 03:30,6,683.75,683.75,683,683,9
20140701|2014-03-06 04:00,6,683,683,683,683,9
20140701|2014-03-06 04:30,6,683.5,684,683.5,684,4
20140701|2014-03-06 05:00,6,683.5,685,683,683,9
20140701|2014-03-06 05:30,6,683.5,684.75,683.25,684.75,15
20140701|2014-03-06 06:00,6,683.25,684.75,683.25,684.75,4
20140701|2014-03-06 06:30,6,684.75,685,684.75,685,11
20140701|2014-03-06 07:00,6,685,685.25,683.75,685.25,98
20140701|2014-03-06 07:30,6,685,685,685,685,5
20140701|2014-03-06 08:30,6,684.5,688,683.75,688,322
20140701|2014-03-06 09:00,6,688,689.75,687.5,689.5,261
20140701|2014-03-06 09:30,6,688.75,689.75,687.5,687.5,120
20140701|2014-03-06 10:00,6,688,688,686.25,686.75,143
20140701|2014-03-06 10:30,6,686.5,686.5,685.25,686,60
20140701|2014-03-06 11:00,6,686.25,688,685.75,688,88
20140701|2014-03-06 11:30,6,687,688.75,687,687.5,289
20140701|2014-03-06 12:00,6,688,689.5,687.5,689.5,48
20140701|2014-03-06 12:30,6,689.5,691.5,688.5,691.5,241
20140701|2014-03-06 13:00,6,691,691.5,688.25,688.5,218
20140701|2014-03-06 19:00,7,686,686,686,686,4
20140701|2014-03-06 20:00,7,688.75,688.75,688,688,18
20140701|2014-03-06 20:30,7,688.5,689.5,688.5,689.5,50
20140701|2014-03-06 21:00,7,690,690.5,689.5,690.5,63
20140701|2014-03-06 22:30,7,690.25,690.5,690.25,690.5,7
20140701|2014-03-07 00:00,7,690,690,690,690,2
20140701|2014-03-07 02:00,7,689.5,689.5,689.5,689.5,2
20140701|2014-03-07 02:30,7,690.5,690.75,690.5,690.75,19
20140701|2014-03-07 03:00,7,692,692.5,692,692.5,15
20140701|2014-03-07 03:30,7,692.75,693.5,692.5,693.5,37
20140701|2014-03-07 04:00,7,693.75,694.25,693.75,694.25,45
20140701|2014-03-07 04:30,7,694.75,697.25,694.75,697.25,203
20140701|2014-03-07 05:00,7,697.25,698,697.25,697.75,46
20140701|2014-03-07 05:30,7,699,699,699,699,13
20140701|2014-03-07 06:00,7,699,699,699,699,11
20140701|2014-03-07 06:30,7,699,701,699,701,21
20140701|2014-03-07 07:00,7,701.75,702,700.25,701,26
20140701|2014-03-07 07:30,7,700.25,701.25,699,699,29
20140701|2014-03-07 08:30,7,700,700.5,695.75,696.5,192
20140701|2014-03-07 09:00,7,697,698.25,693.75,697,301
20140701|2014-03-07 09:30,7,697,699.75,696.75,698.75,252
20140701|2014-03-07 10:00,7,699.5,700,696.25,696.25,296
20140701|2014-03-07 10:30,7,696.5,697.5,695.25,695.5,119
20140701|2014-03-07 11:00,7,695.75,697,692.25,695.75,756
20140701|2014-03-07 11:30,7,696.25,697,695,696.75,172
20140701|2014-03-07 12:00,7,696.75,701.25,696.5,699.75,157
20140701|2014-03-07 12:30,7,699,701.5,698,699.5,92
20140701|2014-03-07 13:00,7,699,702.5,699,700.25,240
20140701|2014-03-09 19:00,10,699.75,699.75,697.5,698,8
20140701|2014-03-09 20:00,10,696,696,696,696,1
20140701|2014-03-09 21:30,10,698,698,698,698,6
20140701|2014-03-10 03:00,10,694.25,694.25,694,694.25,15
20140701|2014-03-10 03:30,10,694,694.5,693.5,694.25,9
20140701|2014-03-10 04:00,10,694.25,694.25,694,694,6
20140701|2014-03-10 04:30,10,693.75,694,693.5,693.75,19
20140701|2014-03-10 05:00,10,694,694,694,694,1
20140701|2014-03-10 05:30,10,693.5,693.5,693.5,693.5,2
20140701|2014-03-10 06:00,10,694.5,694.5,694.5,694.5,1
20140701|2014-03-10 06:30,10,694.5,694.5,694.5,694.5,2
20140701|2014-03-10 07:00,10,694.25,695,694.25,695,3
20140701|2014-03-10 07:30,10,695,695,695,695,6
20140701|2014-03-10 08:30,10,695,699.25,695,697.75,209
20140701|2014-03-10 09:00,10,698,698.5,696.5,697,72
20140701|2014-03-10 09:30,10,698.5,700.75,697.75,699.75,52
20140701|2014-03-10 10:00,10,700,701,698.25,700,97
20140701|2014-03-10 10:30,10,700,702,698.5,702,46
20140701|2014-03-10 11:00,10,701.25,701.75,695,697.5,60
20140701|2014-03-10 11:30,10,699.25,699.25,693.25,695,50
20140701|2014-03-10 12:00,10,695,695.25,693.25,694.25,20
20140701|2014-03-10 12:30,10,695.75,695.75,694.5,694.5,15
20140701|2014-03-10 13:00,10,694.5,695.5,684.25,684.5,384
20140701|2014-03-10 19:00,11,684,685.5,684,685,26
20140701|2014-03-10 19:30,11,684.25,684.25,683.5,684,6
20140701|2014-03-10 20:00,11,684.25,684.25,684.25,684.25,1
20140701|2014-03-10 22:00,11,683.5,686.25,683.5,686.25,8
20140701|2014-03-10 22:30,11,686.5,687,686.5,687,28
20140701|2014-03-11 00:00,11,687,687,687,687,1
20140701|2014-03-11 00:30,11,686.5,686.5,686.5,686.5,1
20140701|2014-03-11 02:00,11,687.5,687.5,687.5,687.5,2
20140701|2014-03-11 02:30,11,688,688.25,688,688.25,18
20140701|2014-03-11 03:00,11,688.25,688.25,688.25,688.25,26
20140701|2014-03-11 03:30,11,688.25,688.25,688.25,688.25,2
20140701|2014-03-11 04:30,11,687.25,687.25,687.25,687.25,1
20140701|2014-03-11 05:00,11,687.25,687.25,687,687,3
20140701|2014-03-11 05:30,11,687.75,687.75,687.75,687.75,1
20140701|2014-03-11 06:00,11,688.25,688.25,688.25,688.25,1
20140701|2014-03-11 06:30,11,688.25,688.25,688.25,688.25,2
20140701|2014-03-11 07:00,11,687.75,688.25,687.75,688.25,10
20140701|2014-03-11 07:30,11,688.5,688.5,688.5,688.5,4
20140701|2014-03-11 08:30,11,689,692.5,688.75,692,58
20140701|2014-03-11 09:00,11,692.5,693.75,692,692,23
20140701|2014-03-11 09:30,11,691.5,702.75,691.5,701,125
20140701|2014-03-11 10:00,11,701.25,701.25,694.75,696,84
20140701|2014-03-11 10:30,11,696,697.5,695.75,696.5,166
20140701|2014-03-11 11:00,11,697,700.5,696.5,700.5,191
20140701|2014-03-11 11:30,11,700.5,705,700.5,705,36
20140701|2014-03-11 12:00,11,704,708.75,704,706,178
20140701|2014-03-11 12:30,11,708.5,715,706.5,706.75,191
20140701|2014-03-11 13:00,11,707.25,709.75,702.5,702.5,257
20140701|2014-03-11 19:00,12,703,703.75,703,703.25,4
20140701|2014-03-11 19:30,12,702.5,702.5,702.5,702.5,1
20140701|2014-03-11 20:00,12,702.5,702.5,702.5,702.5,2
20140701|2014-03-11 21:00,12,703,703,702.5,702.5,2
20140701|2014-03-11 21:30,12,703,703,702.5,702.5,4
20140701|2014-03-11 22:00,12,702.5,702.5,702.5,702.5,2
20140701|2014-03-12 01:00,12,703.25,703.25,703.25,703.25,3
20140701|2014-03-12 01:30,12,702.5,702.5,702.25,702.25,4
20140701|2014-03-12 02:00,12,702.5,702.5,702.5,702.5,1
20140701|2014-03-12 02:30,12,701.5,701.5,701.5,701.5,11
20140701|2014-03-12 03:30,12,699.5,699.5,699.5,699.5,1
20140701|2014-03-12 04:00,12,699.5,699.5,698.75,698.75,2
20140701|2014-03-12 05:00,12,700,700,700,700,1
20140701|2014-03-12 05:30,12,704.25,707,703.75,707,24
20140701|2014-03-12 06:30,12,706.5,706.5,706.5,706.5,1
20140701|2014-03-12 07:00,12,706,707,706,706.75,16
20140701|2014-03-12 08:30,12,705.75,709.5,704.25,709,329
20140701|2014-03-12 09:00,12,709,715,708.5,713.5,328
20140701|2014-03-12 09:30,12,713,723.25,712.75,720,951
20140701|2014-03-12 10:00,12,720.25,722.5,718.75,721,358
20140701|2014-03-12 10:30,12,721,721,717.5,720,251
20140701|2014-03-12 11:00,12,720.25,721,717.5,719,139
20140701|2014-03-12 11:30,12,719,721.75,717.75,719.25,125
20140701|2014-03-12 12:00,12,719.75,720.5,718.5,720.25,53
20140701|2014-03-12 12:30,12,719.75,719.75,717.75,718.75,224
20140701|2014-03-12 13:00,12,718.25,729,718.25,723.75,626
20140701|2014-03-12 19:00,13,723,724.5,723,723.75,21
20140701|2014-03-12 20:00,13,726,726,725,725,24
20140701|2014-03-12 20:30,13,725.75,726.25,725,726.25,33
20140701|2014-03-12 21:00,13,726,726.25,726,726,14
20140701|2014-03-12 22:30,13,726.5,726.5,726.5,726.5,8
20140701|2014-03-12 23:00,13,726.5,726.75,726.5,726.75,4
20140701|2014-03-13 00:30,13,728.25,728.25,728.25,728.25,1
20140701|2014-03-13 01:00,13,728.25,729.75,728.25,729.75,17
20140701|2014-03-13 01:30,13,729.75,730,729.75,730,21
20140701|2014-03-13 02:00,13,730,730.25,730,730.25,30
20140701|2014-03-13 02:30,13,730.5,735,730.5,734.25,99
20140701|2014-03-13 03:00,13,735,735,734.5,735,7
20140701|2014-03-13 03:30,13,734.75,734.75,734.5,734.5,2
20140701|2014-03-13 04:00,13,735,735.25,735,735.25,6
20140701|2014-03-13 04:30,13,735,735.5,734.5,734.5,16
20140701|2014-03-13 05:30,13,732.5,733.25,732.5,733.25,6
20140701|2014-03-13 06:00,13,733.5,733.5,733.5,733.5,1
20140701|2014-03-13 06:30,13,734,735.75,734,735.75,46
20140701|2014-03-13 07:00,13,734.5,734.5,733.5,733.5,114
20140701|2014-03-13 07:30,13,733.5,733.5,732,732,6
20140701|2014-03-13 08:30,13,732.25,737,732,732.5,178
20140701|2014-03-13 09:00,13,732.75,736,732.5,733,218
20140701|2014-03-13 09:30,13,732.5,732.5,721.5,722,203
20140701|2014-03-13 10:00,13,721.75,721.75,719.75,719.75,105
20140701|2014-03-13 10:30,13,720.75,721,715.5,717,263
20140701|2014-03-13 11:00,13,717.5,718.5,715.5,718.25,74
20140701|2014-03-13 11:30,13,719.75,725,719.75,725,58
20140701|2014-03-13 12:00,13,723.5,724,721.5,722.75,48
20140701|2014-03-13 12:30,13,722.5,723,721.25,721.75,44
20140701|2014-03-13 13:00,13,719.5,720,713.25,715,385
20140701|2014-03-13 19:00,14,716,716,714,714,11
20140701|2014-03-13 19:30,14,714,714,714,714,1
20140701|2014-03-13 20:00,14,714,714,714,714,1
20140701|2014-03-13 23:00,14,714.75,715,714.75,715,6
20140701|2014-03-13 23:30,14,714.75,714.75,714.75,714.75,1
20140701|2014-03-14 00:30,14,715,715,715,715,2
20140701|2014-03-14 01:30,14,714.75,715,714.75,715,6
20140701|2014-03-14 03:00,14,715,715,715,715,1
20140701|2014-03-14 04:00,14,714.75,715,714.75,715,5
20140701|2014-03-14 04:30,14,715,715,715,715,1
20140701|2014-03-14 05:00,14,715,716,715,716,62
20140701|2014-03-14 06:00,14,716,717.5,716,717.5,14
20140701|2014-03-14 08:30,14,719.75,725.25,718.25,724,343
20140701|2014-03-14 09:00,14,723.75,728.75,723.75,726.5,215
20140701|2014-03-14 09:30,14,727.25,731.5,727.25,728.25,134
20140701|2014-03-14 10:00,14,729,730.5,726,728.75,186
20140701|2014-03-14 10:30,14,728,728,721.25,722.25,125
20140701|2014-03-14 11:00,14,722.25,724.5,720,724.25,260
20140701|2014-03-14 11:30,14,724.25,726,723.25,723.5,85
20140701|2014-03-14 12:00,14,725.25,728.25,724,725.25,42
20140701|2014-03-14 12:30,14,727.75,727.75,725,725.25,189
20140701|2014-03-14 13:00,14,725,728.5,723.25,723.25,170
20140701|2014-03-16 19:00,17,725.5,730,725.5,730,28
20140701|2014-03-16 20:00,17,731,731.5,730.25,731.5,16
20140701|2014-03-16 21:00,17,733,733,732,732.75,13
20140701|2014-03-16 21:30,17,732,732,732,732,1
20140701|2014-03-16 22:30,17,733.5,733.5,733,733,5
20140701|2014-03-16 23:30,17,733.5,734,733.5,733.75,7
20140701|2014-03-17 00:30,17,734,734,734,734,4
20140701|2014-03-17 02:30,17,732.25,732.25,729,729,6
20140701|2014-03-17 04:30,17,725.5,725.5,723.25,723.25,2
20140701|2014-03-17 05:00,17,723.5,724.5,723.5,724.5,4
20140701|2014-03-17 05:30,17,724.25,724.25,717.25,717.25,8
20140701|2014-03-17 06:30,17,722.75,722.75,722.75,722.75,1
20140701|2014-03-17 07:00,17,722.75,723,722.5,722.75,51
20140701|2014-03-17 08:30,17,720.25,725,718,724.25,78
20140701|2014-03-17 09:00,17,724,724,718.75,720.5,31
20140701|2014-03-17 09:30,17,721.75,724.25,720,722,108
20140701|2014-03-17 10:00,17,723,725,722.5,725,110
20140701|2014-03-17 10:30,17,724.75,724.75,723.25,723.25,44
20140701|2014-03-17 11:00,17,723.5,723.5,720.5,721.5,191
20140701|2014-03-17 11:30,17,722.75,723.25,721.75,721.75,106
20140701|2014-03-17 12:00,17,720.5,722.5,719.5,721.25,149
20140701|2014-03-17 12:30,17,721.25,721.75,719.75,720,101
20140701|2014-03-17 13:00,17,719.5,721,716.75,717,192
20140701|2014-03-17 19:00,18,717.75,722,717.5,721.5,75
20140701|2014-03-17 20:00,18,722,722,721.5,721.5,6
20140701|2014-03-17 20:30,18,721.5,721.75,720.5,721.25,38
20140701|2014-03-17 21:00,18,721.25,722,721.25,722,13
20140701|2014-03-17 21:30,18,722,722,722,722,2
20140701|2014-03-17 23:30,18,722,722,722,722,2
20140701|2014-03-18 00:00,18,722,722,722,722,4
20140701|2014-03-18 02:30,18,721,721,720,720,70
20140701|2014-03-18 03:00,18,719.25,719.25,719,719,3
20140701|2014-03-18 03:30,18,721.5,721.75,721.5,721.75,2
20140701|2014-03-18 04:00,18,722,722.5,721.75,721.75,40
20140701|2014-03-18 04:30,18,721.75,721.75,721.75,721.75,1
20140701|2014-03-18 05:30,18,721.75,721.75,721.75,721.75,5
20140701|2014-03-18 06:30,18,722,722,722,722,5
20140701|2014-03-18 07:00,18,722,722,722,722,1
20140701|2014-03-18 07:30,18,722.5,722.5,721.75,721.75,18
20140701|2014-03-18 08:30,18,721.25,726,721.25,726,196
20140701|2014-03-18 09:00,18,726,727.5,725,726,100
20140701|2014-03-18 09:30,18,726,730.25,725.75,729,271
20140701|2014-03-18 10:00,18,729,729.5,726.75,728.5,145
20140701|2014-03-18 10:30,18,726,729,725,729,174
20140701|2014-03-18 11:00,18,728.75,730.75,727.5,730.25,157
20140701|2014-03-18 11:30,18,730.75,733.75,730.5,732.75,30
20140701|2014-03-18 12:00,18,733.75,734,729.5,730.25,334
20140701|2014-03-18 12:30,18,730.75,734,730.5,733.75,322
20140701|2014-03-18 13:00,18,733.75,735,732.5,734.5,342
20140701|2014-03-18 20:00,19,733,733.25,731.25,733,8
20140701|2014-03-18 20:30,19,733.25,733.5,733.25,733.5,2
20140701|2014-03-18 21:30,19,734,734.5,733.5,734.5,9
20140701|2014-03-18 22:00,19,734.5,735,734.5,735,9
20140701|2014-03-18 23:00,19,734.5,734.5,734.5,734.5,3
20140701|2014-03-18 23:30,19,734,734.5,734,734,5
20140701|2014-03-19 00:00,19,735,735.5,735,735.5,10
20140701|2014-03-19 00:30,19,735.5,735.5,735.25,735.25,5
20140701|2014-03-19 01:00,19,735.5,736,735.5,736,2
20140701|2014-03-19 01:30,19,735.25,735.25,733.25,733.25,26
20140701|2014-03-19 02:00,19,734,735.5,732.25,732.25,70
20140701|2014-03-19 02:30,19,732.5,732.5,732.5,732.5,2
20140701|2014-03-19 03:00,19,733.5,734.25,733.5,734.25,6
20140701|2014-03-19 03:30,19,732.5,736,732.5,735,66
20140701|2014-03-19 04:00,19,735.5,735.5,735.5,735.5,9
20140701|2014-03-19 04:30,19,734.75,734.75,734.75,734.75,1
20140701|2014-03-19 05:00,19,735,736,735,736,31
20140701|2014-03-19 07:00,19,735.5,735.5,734.75,734.75,24
20140701|2014-03-19 07:30,19,734.75,734.75,734.75,734.75,1
20140701|2014-03-19 08:30,19,735.25,738.5,735,738.5,194
20140701|2014-03-19 09:00,19,738.5,746.75,737,742.5,743
20140701|2014-03-19 09:30,19,743,750.25,742.75,749.5,242
20140701|2014-03-19 10:00,19,748.75,751.75,748.25,750,380
20140701|2014-03-19 10:30,19,750,750.5,747.5,748.25,147
20140701|2014-03-19 11:00,19,748.25,755.75,745.25,753.75,377
20140701|2014-03-19 11:30,19,753.5,758.75,753.25,754,215
20140701|2014-03-19 12:00,19,755,756.5,753.75,754.25,89
20140701|2014-03-19 12:30,19,755.25,755.75,753.5,755,117
20140701|2014-03-19 13:00,19,753,755,752.25,754,191
20140701|2014-03-19 19:00,20,752.75,752.75,752.5,752.5,10
20140701|2014-03-19 19:30,20,752,752,752,752,3
20140701|2014-03-19 20:00,20,752,752,752,752,2
20140701|2014-03-19 20:30,20,752.25,752.75,751.25,752.5,9
20140701|2014-03-19 21:00,20,752.75,752.75,752.25,752.25,6
20140701|2014-03-19 21:30,20,752,752,752,752,4
20140701|2014-03-19 22:00,20,752,752,752,752,2
20140701|2014-03-20 00:00,20,752,752,752,752,6
20140701|2014-03-20 01:30,20,751.75,752,751.5,751.5,4
20140701|2014-03-20 02:30,20,751.5,751.5,751,751.25,5
20140701|2014-03-20 03:30,20,751.25,751.25,751,751.25,119
20140701|2014-03-20 04:00,20,749.75,752,748.75,750.25,30
20140701|2014-03-20 04:30,20,750.75,751.25,750.25,750.75,47
20140701|2014-03-20 05:00,20,750.25,750.25,749.5,749.5,7
20140701|2014-03-20 05:30,20,749.75,749.75,748,748,19
20140701|2014-03-20 06:00,20,751,751.25,751,751.25,9
20140701|2014-03-20 06:30,20,751.75,752.25,751.75,752.25,22
20140701|2014-03-20 07:00,20,752.5,753,752.5,752.75,13
20140701|2014-03-20 07:30,20,752.75,753.75,752,752,15
20140701|2014-03-20 08:30,20,750,759.25,750,757.25,553
20140701|2014-03-20 09:00,20,756.75,761.25,756.5,760,298
20140701|2014-03-20 09:30,20,761,763,752,752,546
20140701|2014-03-20 10:00,20,752,756,752,753.75,271
20140701|2014-03-20 10:30,20,753.5,753.5,739.25,745.5,289
20140701|2014-03-20 11:00,20,746.75,746.75,739.75,744.75,115
20140701|2014-03-20 11:30,20,744.25,747.25,743.5,745.75,67
20140701|2014-03-20 12:00,20,746.5,747.5,743.75,746,68
20140701|2014-03-20 12:30,20,746,746.75,744.75,744.75,54
20140701|2014-03-20 13:00,20,744.5,751,743,749,192
20140701|2014-03-20 19:00,21,747.75,749,747.5,747.5,15
20140701|2014-03-20 20:30,21,748.25,748.25,745.5,745.5,4
20140701|2014-03-20 22:00,21,746.25,746.25,746.25,746.25,2
20140701|2014-03-21 01:30,21,746.25,747.25,746.25,747.25,24
20140701|2014-03-21 02:30,21,745.75,745.75,745.75,745.75,51
20140701|2014-03-21 03:00,21,748.75,748.75,748.75,748.75,3
20140701|2014-03-21 05:30,21,748.25,748.25,744,744,8
20140701|2014-03-21 06:00,21,746.25,746.25,743.25,744,25
20140701|2014-03-21 06:30,21,743.75,746,743.75,746,55
20140701|2014-03-21 07:00,21,745.25,745.25,743.75,743.75,2
20140701|2014-03-21 07:30,21,742.75,742.75,741.25,741.25,10
20140701|2014-03-21 08:30,21,745,747.75,741.5,745,428
20140701|2014-03-21 09:00,21,745.5,747.5,743.5,743.5,259
20140701|2014-03-21 09:30,21,743.25,744.5,740.5,740.5,105
20140701|2014-03-21 10:00,21,742,743.75,742,743.25,58
20140701|2014-03-21 10:30,21,742.75,744.25,742.5,744.25,293
20140701|2014-03-21 11:00,21,744.25,745,743.75,744.25,75
20140701|2014-03-21 11:30,21,744.25,745.75,744.25,745,70
20140701|2014-03-21 12:00,21,745,745.75,744.75,745.25,56
20140701|2014-03-21 12:30,21,745.5,745.5,743.5,744.25,282
20140701|2014-03-21 13:00,21,744.25,744.25,737.75,738.75,500
20140701|2014-03-23 19:00,24,738.75,740.5,736.5,740.5,6
20140701|2014-03-23 19:30,24,741.25,741.25,741.25,741.25,4
20140701|2014-03-24 03:00,24,742.5,747,742.5,744.5,89
20140701|2014-03-24 03:30,24,747.25,759,745.5,753.25,211
20140701|2014-03-24 04:00,24,748.25,748.75,748.25,748.75,4
20140701|2014-03-24 06:00,24,746.5,746.5,741.25,742,19
20140701|2014-03-24 06:30,24,747.25,749,747.25,749,2
20140701|2014-03-24 07:00,24,746.75,747.5,746.75,747.5,5
20140701|2014-03-24 07:30,24,747.5,748,747.5,748,11
20140701|2014-03-24 08:30,24,746,752,745.5,751.75,252
20140701|2014-03-24 09:00,24,751.75,754.75,751.75,753,168
20140701|2014-03-24 09:30,24,753.75,754.75,750,754.75,98
20140701|2014-03-24 10:00,24,755,760.25,753.75,760,235
20140701|2014-03-24 10:30,24,760,760.5,756.25,756.75,73
20140701|2014-03-24 11:00,24,757,759.25,756.75,759.25,70
20140701|2014-03-24 11:30,24,759.5,760.5,757,757,69
20140701|2014-03-24 12:00,24,757.5,760,757.5,760,82
20140701|2014-03-24 12:30,24,760,760,759,759.5,91
20140701|2014-03-24 13:00,24,759,762,755.25,755.25,388
20140701|2014-03-24 19:00,25,756.25,759.25,756.25,759.25,119
20140701|2014-03-24 19:30,25,759.25,759.75,759.25,759.75,31
20140701|2014-03-24 20:30,25,759.75,759.75,758.75,759.75,12
20140701|2014-03-24 21:00,25,759,760,759,760,5
20140701|2014-03-24 23:00,25,759.5,759.5,759.5,759.5,4
20140701|2014-03-25 00:00,25,759.5,759.5,759.5,759.5,1
20140701|2014-03-25 00:30,25,757,757,756.5,756.5,7
20140701|2014-03-25 01:00,25,756.5,756.5,756.5,756.5,4
20140701|2014-03-25 02:00,25,756,756,755.75,755.75,5
20140701|2014-03-25 02:30,25,755,755,751.75,751.75,22
20140701|2014-03-25 03:00,25,753,753.5,753,753.5,13
20140701|2014-03-25 04:00,25,754.25,754.5,754.25,754.5,5
20140701|2014-03-25 05:00,25,753,754.25,753,754.25,8
20140701|2014-03-25 05:30,25,754.25,754.5,754.25,754.25,3
20140701|2014-03-25 06:00,25,754.25,754.25,754.25,754.25,2
20140701|2014-03-25 06:30,25,754,754,754,754,1
20140701|2014-03-25 07:00,25,753.75,753.75,753.5,753.5,3
20140701|2014-03-25 07:30,25,753.5,753.5,753.5,753.5,2
20140701|2014-03-25 08:30,25,753.5,756.75,752,754.75,122
20140701|2014-03-25 09:00,25,754.75,755.25,752.5,753,44
20140701|2014-03-25 09:30,25,753.5,758.25,753.5,754.75,125
20140701|2014-03-25 10:00,25,754.75,760.25,754.75,759.25,151
20140701|2014-03-25 10:30,25,758.75,760.5,756,760,116
20140701|2014-03-25 11:00,25,758.5,760.5,755,757.5,108
20140701|2014-03-25 11:30,25,756.25,759,755.75,759,125
20140701|2014-03-25 12:00,25,759,759.5,756.5,757,152
20140701|2014-03-25 12:30,25,757.25,761,757.25,760,609
20140701|2014-03-25 13:00,25,760,761,758.25,760.25,314
20140701|2014-03-25 19:00,26,759,760,759,760,12
20140701|2014-03-25 19:30,26,760,760,760,760,7
20140701|2014-03-25 20:00,26,760,761.5,760,761.5,3
20140701|2014-03-25 21:30,26,761.5,761.5,761.5,761.5,2
20140701|2014-03-25 22:00,26,761.5,761.5,761.5,761.5,1
20140701|2014-03-25 22:30,26,761.5,761.5,761.5,761.5,4
20140701|2014-03-25 23:00,26,761.25,761.25,761.25,761.25,1
20140701|2014-03-25 23:30,26,761.5,761.5,761.5,761.5,2
20140701|2014-03-26 00:30,26,761,761,761,761,5
20140701|2014-03-26 01:00,26,760.5,760.5,759.75,759.75,22
20140701|2014-03-26 02:00,26,759.75,759.75,759.75,759.75,2
20140701|2014-03-26 04:30,26,760.25,760.5,758.75,759.25,25
20140701|2014-03-26 06:00,26,757.25,757.25,756.5,756.5,77
20140701|2014-03-26 06:30,26,757,757,756,756,45
20140701|2014-03-26 07:00,26,755.75,756,755.5,755.5,27
20140701|2014-03-26 07:30,26,755.5,755.5,755.5,755.5,5
20140701|2014-03-26 08:30,26,755.5,757.75,755,756,656
20140701|2014-03-26 09:00,26,756.25,756.5,752.75,753,550
20140701|2014-03-26 09:30,26,753,753.5,750.5,751.5,171
20140701|2014-03-26 10:00,26,751.5,753,749.5,750.75,190
20140701|2014-03-26 10:30,26,750.75,751.5,749.25,749.25,178
20140701|2014-03-26 11:00,26,749.25,749.25,747,747.5,118
20140701|2014-03-26 11:30,26,748.75,749.5,747.75,748.75,120
20140701|2014-03-26 12:00,26,748,748,743.25,744,1163
20140701|2014-03-26 12:30,26,744.25,745.5,743.5,743.5,292
20140701|2014-03-26 13:00,26,743.5,747.75,742.75,744,310
20140701|2014-03-26 19:00,27,744,744.25,741,741,37
20140701|2014-03-26 20:00,27,742,742,742,742,6
20140701|2014-03-26 21:30,27,743.75,744,743.75,744,8
20140701|2014-03-26 22:30,27,743.25,743.25,743,743,2
20140701|2014-03-27 01:00,27,743,743,743,743,1
20140701|2014-03-27 03:00,27,743,743,742.5,742.5,28
20140701|2014-03-27 04:00,27,741.5,741.5,741,741,4
20140701|2014-03-27 04:30,27,740.25,741.25,739.75,740.5,35
20140701|2014-03-27 05:00,27,740.5,741.5,740.5,741.5,15
20140701|2014-03-27 05:30,27,742,742.25,742,742.25,16
20140701|2014-03-27 06:00,27,740.75,740.75,739.25,740.75,14
20140701|2014-03-27 07:00,27,741,742.25,739,742.25,20
20140701|2014-03-27 07:30,27,741.5,741.5,741.25,741.5,10
20140701|2014-03-27 08:30,27,742.5,743.5,741,742.75,303
20140701|2014-03-27 09:00,27,742,746.5,742,745.75,265
20140701|2014-03-27 09:30,27,745.5,750.5,745.5,750.5,166
20140701|2014-03-27 10:00,27,749.25,750.25,749,749.75,57
20140701|2014-03-27 10:30,27,750,752.75,748.75,751.75,198
20140701|2014-03-27 11:00,27,752.25,752.25,749.25,750.5,200
20140701|2014-03-27 11:30,27,751,755,751,753.75,195
20140701|2014-03-27 12:00,27,753.25,757,753.25,755.5,132
20140701|2014-03-27 12:30,27,756,757.25,754.5,754.5,261
20140701|2014-03-27 13:00,27,755,755.5,752,753,260
20140701|2014-03-27 19:00,28,750.5,750.5,749,749,7
20140701|2014-03-27 19:30,28,749,749,749,749,2
20140701|2014-03-27 20:00,28,750,750,750,750,1
20140701|2014-03-27 20:30,28,748.5,748.5,748.5,748.5,6
20140701|2014-03-27 21:30,28,746.75,746.75,746.75,746.75,1
20140701|2014-03-27 22:00,28,746.5,746.75,746.5,746.75,2
20140701|2014-03-27 22:30,28,745.75,746,743.25,743.25,19
20140701|2014-03-27 23:30,28,745.5,745.5,743.25,743.25,29
20140701|2014-03-28 00:00,28,743.25,743.25,743.25,743.25,98
20140701|2014-03-28 02:00,28,743.25,743.25,743.25,743.25,5
20140701|2014-03-28 03:00,28,742.5,744.75,742.5,744.75,2
20140701|2014-03-28 04:30,28,748,748,748,748,6
20140701|2014-03-28 05:00,28,745.75,745.75,745.75,745.75,7
20140701|2014-03-28 06:00,28,744.75,744.75,744.75,744.75,1
20140701|2014-03-28 06:30,28,744.5,746,744.5,745.25,13
20140701|2014-03-28 07:00,28,746,746,745.75,745.75,2
20140701|2014-03-28 07:30,28,746.25,747.25,746.25,747.25,10
20140701|2014-03-28 08:30,28,745,748,740.5,742,234
20140701|2014-03-28 09:00,28,742.5,746,741,741,86
20140701|2014-03-28 09:30,28,740.75,740.75,734.5,737.75,353
20140701|2014-03-28 10:00,28,737.75,740.25,737.25,739.5,140
20140701|2014-03-28 10:30,28,740,742.75,739.25,739.25,246
20140701|2014-03-28 11:00,28,738.5,738.5,735.5,736.5,29
20140701|2014-03-28 11:30,28,736.25,738.5,736.25,737.75,29
20140701|2014-03-28 12:00,28,737.75,740.75,737.5,740,170
20140701|2014-03-28 12:30,28,739.25,740.75,738.5,738.5,74
20140701|2014-03-28 13:00,28,739.25,740.25,738.75,739,714
20140701|2014-03-30 19:00,31,739,740.75,739,740.25,12
20140701|2014-03-30 19:30,31,739.75,740,739.75,740,3
20140701|2014-03-30 20:30,31,739.5,739.5,738.75,738.75,3
20140701|2014-03-31 01:30,31,737.25,737.25,737.25,737.25,2
20140701|2014-03-31 04:30,31,735,735,733.5,733.5,40
20140701|2014-03-31 05:00,31,733,733,732.75,732.75,27
20140701|2014-03-31 06:00,31,733.75,733.75,733.75,733.75,9
20140701|2014-03-31 07:00,31,733.75,734,733.75,734,18
20140701|2014-03-31 07:30,31,734,734,734,734,1
20140701|2014-03-31 08:30,31,733,734.75,731.25,732,120
20140701|2014-03-31 09:00,31,731.25,732.5,730.25,732.25,79
20140701|2014-03-31 09:30,31,732.5,733.75,731,731.25,106
20140701|2014-03-31 10:00,31,731.25,733,729.5,730.5,232
20140701|2014-03-31 10:30,31,730.75,731,722.75,724.25,298
20140701|2014-03-31 11:00,31,727.5,741,725,734.25,324
20140701|2014-03-31 11:30,31,734,739,734,735.5,80
20140701|2014-03-31 12:00,31,735,735.25,732,733.5,40
20140701|2014-03-31 12:30,31,732.75,739,732.75,739,176
20140701|2014-03-31 13:00,31,739.75,743.5,734.75,741,295
20140701|2014-03-31 19:00,1,740.75,741.5,740.75,741.5,13
20140701|2014-03-31 19:30,1,742,742,742,742,3
20140701|2014-03-31 20:00,1,742,742,742,742,5
20140701|2014-03-31 20:30,1,742,742,742,742,4
20140701|2014-03-31 21:00,1,742,742,742,742,4
20140701|2014-03-31 21:30,1,742,742,742,742,2
20140701|2014-03-31 22:00,1,742,743,742,743,5
20140701|2014-04-01 00:30,1,741.5,741.5,741.5,741.5,1
20140701|2014-04-01 01:30,1,740,740,738.5,738.5,3
20140701|2014-04-01 02:00,1,737,737,737,737,56
20140701|2014-04-01 02:30,1,734,734,734,734,2
20140701|2014-04-01 03:00,1,734,734,733.5,733.5,45
20140701|2014-04-01 03:30,1,732.25,732.25,732.25,732.25,12
20140701|2014-04-01 04:00,1,732.25,732.25,732.25,732.25,8
20140701|2014-04-01 04:30,1,732.25,734.5,732.25,733.5,30
20140701|2014-04-01 05:00,1,734.75,734.75,734.75,734.75,2
20140701|2014-04-01 05:30,1,735.5,735.5,735.5,735.5,5
20140701|2014-04-01 06:00,1,735.75,737.25,735.75,737.25,11
20140701|2014-04-01 07:00,1,736,736,734.5,735,43
20140701|2014-04-01 07:30,1,735,735.5,735,735,15
20140701|2014-04-01 08:30,1,736.25,740,734.25,735.25,457
20140701|2014-04-01 09:00,1,734.75,735.75,731.25,735,369
20140701|2014-04-01 09:30,1,735.25,736.75,734,734.75,83
20140701|2014-04-01 10:00,1,734.5,737,733.25,736.75,185
20140701|2014-04-01 10:30,1,736.5,736.75,733.75,735.5,34
20140701|2014-04-01 11:00,1,734.25,735,734.25,735,19
20140701|2014-04-01 11:30,1,733.75,736.25,733.5,735.75,82
20140701|2014-04-01 12:00,1,735.75,739.5,735.75,739.25,176
20140701|2014-04-01 12:30,1,739.25,739.25,735.5,735.75,251
20140701|2014-04-01 13:00,1,735.5,736.25,732.75,734,213
20140701|2014-04-01 19:00,2,734.5,735.25,734,734.25,11
20140701|2014-04-01 22:00,2,735,735,735,735,2
20140701|2014-04-01 22:30,2,735,735,735,735,2
20140701|2014-04-02 00:30,2,734.25,734.75,734.25,734.75,2
20140701|2014-04-02 01:00,2,734,734,734,734,4
20140701|2014-04-02 01:30,2,733,733,733,733,2
20140701|2014-04-02 03:00,2,731.25,731.25,731.25,731.25,1
20140701|2014-04-02 03:30,2,730.25,730.25,730,730,9
20140701|2014-04-02 05:00,2,728,728,728,728,2
20140701|2014-04-02 05:30,2,727.75,727.75,727.25,727.75,31
20140701|2014-04-02 06:00,2,727.75,727.75,727.75,727.75,107
20140701|2014-04-02 06:30,2,727.75,727.75,725.5,725.5,5
20140701|2014-04-02 07:00,2,726.5,726.5,725.25,726.25,6
20140701|2014-04-02 07:30,2,726.5,726.5,725.75,725.75,13
20140701|2014-04-02 08:30,2,725,730,725,726.75,230
20140701|2014-04-02 09:00,2,726,727.5,725,726.25,456
20140701|2014-04-02 09:30,2,726.25,727.25,725.25,725.25,274
20140701|2014-04-02 10:00,2,725.5,726,722.5,723,441
20140701|2014-04-02 10:30,2,723,724,716.5,719.5,450
20140701|2014-04-02 11:00,2,719.5,721.5,717.75,719,460
20140701|2014-04-02 11:30,2,719.25,720.25,718.5,719.25,196
20140701|2014-04-02 12:00,2,719.25,721,719,720.25,165
20140701|2014-04-02 12:30,2,719.75,721,718,719.75,159
20140701|2014-04-02 13:00,2,720,722,717,719.5,323
20140701|2014-04-02 19:00,3,720.75,722.25,719.75,720.25,67
20140701|2014-04-02 19:30,3,720.25,720.5,720.25,720.25,14
20140701|2014-04-02 20:00,3,721.25,721.25,721.25,721.25,6
20140701|2014-04-02 21:00,3,720.5,720.5,720.5,720.5,2
20140701|2014-04-02 22:00,3,719.75,719.75,719.75,719.75,2
20140701|2014-04-03 02:00,3,718.75,720.75,718.5,720.75,18
20140701|2014-04-03 02:30,3,721,721,721,721,4
20140701|2014-04-03 03:00,3,720.75,721.25,718.5,721.25,19
20140701|2014-04-03 03:30,3,721,722,721,722,4
20140701|2014-04-03 04:00,3,722,722.5,721.75,722.5,32
20140701|2014-04-03 05:00,3,723,723.25,723,723.25,2
20140701|2014-04-03 05:30,3,723.5,723.5,723,723,6
20140701|2014-04-03 06:00,3,723,723,723,723,24
20140701|2014-04-03 06:30,3,723,723,723,723,37
20140701|2014-04-03 07:00,3,723,723,722.75,722.75,10
20140701|2014-04-03 07:30,3,723,724.25,723,724.25,17
20140701|2014-04-03 08:30,3,724,729.5,723,728.25,146
20140701|2014-04-03 09:00,3,728.25,729.5,726.5,729.5,206
20140701|2014-04-03 09:30,3,729.75,730,726,726.25,330
20140701|2014-04-03 10:00,3,726,726,719,721.75,166
20140701|2014-04-03 10:30,3,722.75,725.5,722.75,725.25,61
20140701|2014-04-03 11:00,3,725,727.5,724.75,726.25,71
20140701|2014-04-03 11:30,3,726.25,726.75,723.25,723.75,73
20140701|2014-04-03 12:00,3,724.5,727.5,724.5,726.75,146
20140701|2014-04-03 12:30,3,726.75,727.75,725,727.5,299
20140701|2014-04-03 13:00,3,727,731.25,726.75,728.5,500
20140701|2014-04-03 19:00,4,727.5,729.5,727.5,729.5,52
20140701|2014-04-03 19:30,4,728.5,728.5,728.25,728.25,6
20140701|2014-04-03 20:00,4,728,728,728,728,1
20140701|2014-04-03 21:30,4,728,728,728,728,3
20140701|2014-04-03 23:00,4,727.75,727.75,727.75,727.75,1
20140701|2014-04-04 00:30,4,727.75,727.75,727.75,727.75,2
20140701|2014-04-04 01:00,4,728,729,728,729,8
20140701|2014-04-04 01:30,4,729.25,729.5,728.5,729,27
20140701|2014-04-04 02:30,4,729.5,730.5,729.5,730.25,11
20140701|2014-04-04 03:00,4,730.5,730.75,727.75,727.75,42
20140701|2014-04-04 03:30,4,727.75,728.5,726.25,726.25,32
20140701|2014-04-04 04:00,4,726.25,726.25,722.5,722.5,41
20140701|2014-04-04 04:30,4,722.25,723.25,721.75,723.25,17
20140701|2014-04-04 05:00,4,724,724,724,724,1
20140701|2014-04-04 05:30,4,723.25,723.5,721.75,721.75,39
20140701|2014-04-04 06:00,4,722.25,722.25,721.25,721.25,14
20140701|2014-04-04 06:30,4,721,721,720.5,720.5,9
20140701|2014-04-04 07:00,4,720.25,720.25,719.75,719.75,12
20140701|2014-04-04 07:30,4,719.75,720,719.5,719.75,11
20140701|2014-04-04 08:30,4,722.25,722.25,715.75,716,503
20140701|2014-04-04 09:00,4,716.25,716.75,715.75,716.75,49
20140701|2014-04-04 09:30,4,715.5,715.5,713,714.5,283
20140701|2014-04-04 10:00,4,715.5,718,715,717.25,302
20140701|2014-04-04 10:30,4,717.25,717.75,715.75,715.75,122
20140701|2014-04-04 11:00,4,716.5,719.75,716,719,213
20140701|2014-04-04 11:30,4,719.5,720,717.75,718.25,60
20140701|2014-04-04 12:00,4,718.75,719,718.75,718.75,95
20140701|2014-04-04 12:30,4,718.25,719.25,717.75,718.5,66
20140701|2014-04-04 13:00,4,718.5,724.75,718.5,724.75,580
20140701|2014-04-06 19:00,7,721.25,722.5,719,722.5,49
20140701|2014-04-06 19:30,7,722.75,723.75,722.75,723.75,5
20140701|2014-04-06 20:00,7,723.25,723.5,723.25,723.5,8
20140701|2014-04-06 20:30,7,724,724,724,724,4
20140701|2014-04-06 21:00,7,723.25,723.25,723.25,723.25,1
20140701|2014-04-07 00:00,7,725,727.75,725,727.75,10
20140701|2014-04-07 00:30,7,728.25,728.25,728.25,728.25,1
20140701|2014-04-07 01:00,7,728,728,727.25,727.25,11
20140701|2014-04-07 01:30,7,725.75,725.75,725.75,725.75,1
20140701|2014-04-07 02:00,7,725.5,725.5,725.5,725.5,13
20140701|2014-04-07 03:30,7,725,725,725,725,2
20140701|2014-04-07 04:00,7,723,723,723,723,43
20140701|2014-04-07 04:30,7,723.25,723.25,723.25,723.25,21
20140701|2014-04-07 05:00,7,723.25,723.25,723.25,723.25,11
20140701|2014-04-07 06:00,7,724.25,724.5,724.25,724.5,2
20140701|2014-04-07 06:30,7,725.75,725.75,725.75,725.75,2
20140701|2014-04-07 07:00,7,725.25,725.25,725.25,725.25,4
20140701|2014-04-07 07:30,7,725.5,726,725.5,726,18
20140701|2014-04-07 08:30,7,726.75,729.75,721.75,723.5,599
20140701|2014-04-07 09:00,7,723.75,724.25,721.75,722,914
20140701|2014-04-07 09:30,7,722,726.25,718,721.75,1071
20140701|2014-04-07 10:00,7,721,722.75,719.5,722.75,345
20140701|2014-04-07 10:30,7,722.75,723,720,720.5,556
20140701|2014-04-07 11:00,7,719.25,722.25,718.25,722.25,90
20140701|2014-04-07 11:30,7,722.5,723.75,721.5,722.5,189
20140701|2014-04-07 12:00,7,721.75,724.25,720.25,723.75,176
20140701|2014-04-07 12:30,7,723.75,726.5,723,725,255
20140701|2014-04-07 13:00,7,726,726.75,724.5,724.75,436
20140701|2014-04-07 19:00,8,725,726,725,725.5,19
20140701|2014-04-07 19:30,8,725.75,725.75,725.75,725.75,6
20140701|2014-04-07 22:00,8,726.5,728.75,725.25,725.25,13
20140701|2014-04-07 22:30,8,725.25,725.5,725.25,725.5,5
20140701|2014-04-08 02:00,8,726.25,726.25,726.25,726.25,1
20140701|2014-04-08 02:30,8,724.5,724.75,724.5,724.5,4
20140701|2014-04-08 03:00,8,725,725.5,725,725.5,3
20140701|2014-04-08 05:00,8,724,724,724,724,4
20140701|2014-04-08 06:30,8,723.5,723.5,723.5,723.5,12
20140701|2014-04-08 07:00,8,724,724.25,724,724.25,2
20140701|2014-04-08 07:30,8,724.75,724.75,723,723.5,10
20140701|2014-04-08 08:30,8,724,728.5,724,726,1125
20140701|2014-04-08 09:00,8,725.5,726.5,723,724,713
20140701|2014-04-08 09:30,8,724.25,724.5,718.75,720.25,532
20140701|2014-04-08 10:00,8,720.25,721.5,719,721,672
20140701|2014-04-08 10:30,8,721.5,721.5,719.75,720.5,876
20140701|2014-04-08 11:00,8,720.5,725,720.5,723.75,176
20140701|2014-04-08 11:30,8,723.5,734.75,723.25,733.25,368
20140701|2014-04-08 12:00,8,733.25,733.5,726,729.25,257
20140701|2014-04-08 12:30,8,729.25,729.25,726.5,728.25,49
20140701|2014-04-08 19:00,9,727,730.25,727,730.25,96
20140701|2014-04-08 19:30,9,731,731,730.5,730.5,3
20140701|2014-04-08 20:00,9,730,730,730,730,4
20140701|2014-04-08 20:30,9,730,730.5,730,730.5,2
20140701|2014-04-08 21:00,9,730,730,730,730,1
20140701|2014-04-08 21:30,9,730,730,730,730,7
20140701|2014-04-08 23:30,9,731.5,731.5,731.5,731.5,39
20140701|2014-04-09 00:00,9,731.5,733.25,731.5,733.25,3
20140701|2014-04-09 01:00,9,733.25,734,733.25,734,8
20140701|2014-04-09 01:30,9,731.5,731.5,731.5,731.5,1
20140701|2014-04-09 02:00,9,733.75,733.75,733.75,733.75,25
20140701|2014-04-09 02:30,9,731.5,732,731.5,732,7
20140701|2014-04-09 03:00,9,733,733,733,733,1
20140701|2014-04-09 03:30,9,733.5,733.75,733,733.75,84
20140701|2014-04-09 04:30,9,733.5,733.5,733.25,733.25,61
20140701|2014-04-09 05:00,9,733,733.5,733,733.5,3
20140701|2014-04-09 05:30,9,733.75,734.75,733.75,734.25,6
20140701|2014-04-09 06:00,9,734.25,734.25,734.25,734.25,9
20140701|2014-04-09 07:00,9,733.25,733.75,733,733.75,5
20140701|2014-04-09 07:30,9,732.75,734.25,732.25,732.25,12
20140701|2014-04-09 08:30,9,732,733.75,728,728.75,374
20140701|2014-04-09 09:00,9,728.75,729,727,727.25,155
20140701|2014-04-09 09:30,9,727.75,730,724,724,342
20140701|2014-04-09 10:00,9,723.75,724.5,721.75,724.25,210
20140701|2014-04-09 10:30,9,724.25,725.75,722.5,723.25,354
20140701|2014-04-09 11:00,9,724,728,715.75,721.75,890
20140701|2014-04-09 11:30,9,720.5,721.25,717,717.25,291
20140701|2014-04-09 12:00,9,716.25,721.25,716,719.5,80
20140701|2014-04-09 12:30,9,720.5,721.5,718,720,379
20140701|2014-04-09 13:00,9,719.5,720.75,717,719.75,634
20140701|2014-04-09 19:00,10,718,718,716.75,717,12
20140701|2014-04-09 19:30,10,718,719,717.75,719,6
20140701|2014-04-09 22:30,10,719,719.5,719,719.5,16
20140701|2014-04-09 23:00,10,720,720.25,720,720.25,4
20140701|2014-04-09 23:30,10,719.5,719.5,719.5,719.5,1
20140701|2014-04-10 00:00,10,719.5,719.5,719.5,719.5,2
20140701|2014-04-10 00:30,10,719.5,719.5,719.5,719.5,1
20140701|2014-04-10 01:00,10,719.5,719.5,719.5,719.5,5
20140701|2014-04-10 01:30,10,719.5,719.5,719.5,719.5,2
20140701|2014-04-10 02:00,10,719.5,720,719.5,720,6
20140701|2014-04-10 03:00,10,720,721.25,720,721.25,7
20140701|2014-04-10 03:30,10,720.75,721.5,719.75,719.75,29
20140701|2014-04-10 04:00,10,720,720,720,720,8
20140701|2014-04-10 06:00,10,722,722,722,722,1
20140701|2014-04-10 06:30,10,721,722.5,721,722.5,2
20140701|2014-04-10 07:30,10,721,721,721,721,4
20140701|2014-04-10 08:30,10,721,722.25,715,717.5,909
20140701|2014-04-10 09:00,10,718.5,718.5,714.25,714.75,580
20140701|2014-04-10 09:30,10,714.5,715.25,713.25,715,446
20140701|2014-04-10 10:00,10,714.5,715,708,708,661
20140701|2014-04-10 10:30,10,708.5,711,707,710.5,263
20140701|2014-04-10 11:00,10,711.5,712,709,709.75,50
20140701|2014-04-10 11:30,10,709.25,710.5,708,710,197
20140701|2014-04-10 12:00,10,710.25,711.75,709.75,710,98
20140701|2014-04-10 12:30,10,710,712.25,709.25,710.75,271
20140701|2014-04-10 13:00,10,711,711.5,705.25,707.25,921
20140701|2014-04-10 19:00,11,714,715,707.75,710.5,234
20140701|2014-04-10 20:30,11,710.75,711,710,710,152
20140701|2014-04-10 21:00,11,710,710,709.25,709.5,9
20140701|2014-04-10 22:00,11,708.5,709.5,708.5,709.5,39
20140701|2014-04-10 22:30,11,709,709.5,709,709.5,15
20140701|2014-04-10 23:30,11,709.25,709.25,709.25,709.25,3
20140701|2014-04-11 00:00,11,709.25,709.25,709.25,709.25,5
20140701|2014-04-11 02:00,11,711.5,711.5,709.75,709.75,17
20140701|2014-04-11 02:30,11,709.75,709.75,709.75,709.75,2
20140701|2014-04-11 04:00,11,710.75,710.75,710.5,710.5,10
20140701|2014-04-11 04:30,11,711.25,711.25,709.25,710.75,12
20140701|2014-04-11 05:00,11,709.75,709.75,709,709,8
20140701|2014-04-11 05:30,11,709,709,708.25,708.25,9
20140701|2014-04-11 06:00,11,708.5,708.5,708.25,708.5,7
20140701|2014-04-11 06:30,11,708.25,708.5,708.25,708.5,8
20140701|2014-04-11 07:00,11,708.25,708.25,707.5,707.5,40
20140701|2014-04-11 07:30,11,707.5,707.5,706.75,706.75,63
20140701|2014-04-11 08:30,11,707,711.5,706.5,708.25,353
20140701|2014-04-11 09:00,11,708.5,714.25,708.5,713.25,331
20140701|2014-04-11 09:30,11,713,713.25,711,711,124
20140701|2014-04-11 10:00,11,711.25,711.5,709,710.25,128
20140701|2014-04-11 10:30,11,710.25,711.5,709.5,711.5,197
20140701|2014-04-11 11:00,11,711.75,713.75,711.5,711.5,168
20140701|2014-04-11 11:30,11,711.5,712,710.5,711,145
20140701|2014-04-11 12:00,11,711,712,710.75,711.5,167
20140701|2014-04-11 12:30,11,711.5,711.5,708,708.5,262
20140701|2014-04-11 13:00,11,708.5,710.75,708,708.5,705
20140701|2014-04-13 19:00,14,714.5,720.25,712.75,719.5,165
20140701|2014-04-13 19:30,14,720.25,720.25,719.5,719.5,4
20140701|2014-04-13 20:00,14,719.75,722,719.75,720,6
20140701|2014-04-13 20:30,14,720,720,718,718,7
20140701|2014-04-13 21:00,14,718.25,719.75,718.25,719.75,125
20140701|2014-04-13 21:30,14,720,720,720,720,6
20140701|2014-04-14 00:30,14,720.25,720.5,718,720.5,6
20140701|2014-04-14 01:00,14,721,721,721,721,1
20140701|2014-04-14 02:00,14,722,731.75,722,731.75,71
20140701|2014-04-14 02:30,14,733,735.75,733,735,61
20140701|2014-04-14 03:00,14,731,731,727.25,731,10
20140701|2014-04-14 03:30,14,731,731,731,731,2
20140701|2014-04-14 04:00,14,731,731,724.25,724.25,3
20140701|2014-04-14 05:00,14,723.5,723.5,723.5,723.5,5
20140701|2014-04-14 05:30,14,723.25,723.25,723.25,723.25,8
20140701|2014-04-14 06:00,14,723.25,724.25,722,722.5,7
20140701|2014-04-14 06:30,14,722,722,720,720.5,4
20140701|2014-04-14 07:30,14,722,723.25,721.25,722.75,15
20140701|2014-04-14 08:30,14,724,728.25,723,728.25,495
20140701|2014-04-14 09:00,14,729.25,736,729.25,732.25,490
20140701|2014-04-14 09:30,14,732.75,738,731.25,733.5,506
20140701|2014-04-14 10:00,14,733.25,735.75,731.25,733.25,217
20140701|2014-04-14 10:30,14,733.25,735,732,734.25,188
20140701|2014-04-14 11:00,14,734,734,729.25,729.25,248
20140701|2014-04-14 11:30,14,728.75,729.75,727,729,150
20140701|2014-04-14 12:00,14,730.25,730.75,727.75,728.75,31
20140701|2014-04-14 12:30,14,728,729.75,726,728.5,230
20140701|2014-04-14 13:00,14,727.75,727.75,724.75,725.25,428
20140701|2014-04-14 19:00,15,725.25,725.75,724,725,32
20140701|2014-04-14 20:00,15,725,726.75,724.25,726.75,12
20140701|2014-04-14 22:30,15,726.5,726.5,726.5,726.5,49
20140701|2014-04-15 02:00,15,726,726,725,725,2
20140701|2014-04-15 02:30,15,725.5,727.5,725.25,727.5,8
20140701|2014-04-15 03:00,15,724.5,724.5,724.5,724.5,5
20140701|2014-04-15 03:30,15,724,726.25,724,726.25,4
20140701|2014-04-15 04:00,15,727,728,726.75,726.75,12
20140701|2014-04-15 04:30,15,727,728,727,728,6
20140701|2014-04-15 05:00,15,727.75,728,727.5,728,3
20140701|2014-04-15 05:30,15,728,728.75,727.5,727.75,5
20140701|2014-04-15 06:00,15,727.75,728.25,727.75,727.75,16
20140701|2014-04-15 06:30,15,727.75,727.75,724,724,22
20140701|2014-04-15 07:00,15,724,724.25,724,724.25,9
20140701|2014-04-15 07:30,15,724.5,725.5,724,725.25,30
20140701|2014-04-15 08:30,15,727,727,722,726,507
20140701|2014-04-15 09:00,15,726.25,733.5,726.25,728.75,262
20140701|2014-04-15 09:30,15,730,730,723.75,724.5,517
20140701|2014-04-15 10:00,15,725.25,729,724.25,728.5,356
20140701|2014-04-15 10:30,15,729,732.5,728.25,731.75,404
20140701|2014-04-15 11:00,15,731.75,744.75,731.25,743.5,798
20140701|2014-04-15 11:30,15,742.25,744,740.25,740.25,177
20140701|2014-04-15 12:00,15,741.25,745,740.5,742,289
20140701|2014-04-15 12:30,15,742.5,745,742.25,743.25,295
20140701|2014-04-15 13:00,15,743.75,748,743.75,745.5,542
20140701|2014-04-15 19:00,16,745,746.5,741.75,743,31
20140701|2014-04-15 19:30,16,743,743,742.5,742.5,151
20140701|2014-04-15 20:30,16,743.25,743.25,743.25,743.25,3
20140701|2014-04-15 21:00,16,743.25,743.25,743.25,743.25,1
20140701|2014-04-15 22:30,16,745.75,745.75,745.75,745.75,2
20140701|2014-04-16 00:00,16,744.5,744.5,744.5,744.5,7
20140701|2014-04-16 00:30,16,745.75,745.75,745.75,745.75,1
20140701|2014-04-16 01:00,16,744.75,744.75,744.75,744.75,5
20140701|2014-04-16 02:30,16,744.75,745,744.75,745,2
20140701|2014-04-16 03:00,16,745.5,746.25,745.5,746.25,36
20140701|2014-04-16 03:30,16,745.75,745.75,745.75,745.75,11
20140701|2014-04-16 04:30,16,745.75,746,745.75,746,5
20140701|2014-04-16 05:00,16,745.75,747.25,745.75,747.25,62
20140701|2014-04-16 05:30,16,747.25,747.25,747.25,747.25,20
20140701|2014-04-16 06:00,16,745.5,745.5,745,745,6
20140701|2014-04-16 06:30,16,745,747.5,745,747.5,114
20140701|2014-04-16 07:00,16,747.5,748.25,747,748.25,35
20140701|2014-04-16 07:30,16,747.75,748.25,747.75,747.75,29
20140701|2014-04-16 08:30,16,747,756.5,747,755,885
20140701|2014-04-16 09:00,16,755,755.25,751,751,337
20140701|2014-04-16 09:30,16,752.25,752.75,742.5,747.5,582
20140701|2014-04-16 10:00,16,747.5,748.25,745.75,746.75,205
20140701|2014-04-16 10:30,16,746.25,747.25,745,745,142
20140701|2014-04-16 11:00,16,745,746,739.75,741.5,117
20140701|2014-04-16 11:30,16,741.5,741.5,736,737.75,133
20140701|2014-04-16 12:00,16,737.5,737.5,731,731,410
20140701|2014-04-16 12:30,16,730.75,733.5,729,730.25,295
20140701|2014-04-16 13:00,16,731,736.5,729.75,733,678
20140701|2014-04-16 19:00,17,733,733.5,732.75,733,327
20140701|2014-04-16 19:30,17,734,734.75,734,734.75,7
20140701|2014-04-16 20:00,17,734.75,735,734.75,734.75,3
20140701|2014-04-16 20:30,17,735,737.25,735,737.25,35
20140701|2014-04-16 21:00,17,737.75,739.5,737.75,739.5,8
20140701|2014-04-16 21:30,17,739,739,739,739,44
20140701|2014-04-17 00:30,17,739.25,739.25,739.25,739.25,1
20140701|2014-04-17 01:00,17,740,740,740,740,2
20140701|2014-04-17 01:30,17,742,742.75,742,742.75,4
20140701|2014-04-17 02:30,17,742.75,742.75,742.75,742.75,1
20140701|2014-04-17 03:00,17,741.25,741.25,741.25,741.25,2
20140701|2014-04-17 03:30,17,740,740.75,740,740,27
20140701|2014-04-17 04:00,17,740.5,741.5,740.5,740.5,7
20140701|2014-04-17 04:30,17,742,742.25,741.5,741.75,11
20140701|2014-04-17 05:30,17,740,741.5,740,741.5,10
20140701|2014-04-17 06:30,17,740.5,741,740.5,741,5
20140701|2014-04-17 07:00,17,740,741.25,739.5,740.25,24
20140701|2014-04-17 07:30,17,742,743.25,741.75,743.25,175
20140701|2014-04-17 08:30,17,742.25,752.75,742.25,746.5,1023
20140701|2014-04-17 09:00,17,745.25,748.75,745,746.75,753
20140701|2014-04-17 09:30,17,746.5,748.75,746,748,159
20140701|2014-04-17 10:00,17,748,748,743.75,744,294
20140701|2014-04-17 10:30,17,744,745.5,742.25,743.5,322
20140701|2014-04-17 11:00,17,743.75,746,743.5,745.25,113
20140701|2014-04-17 11:30,17,745,745.75,741.25,741.25,149
20140701|2014-04-17 12:00,17,742,743.25,741.25,742.25,174
20140701|2014-04-17 12:30,17,742.25,742.5,739.5,739.75,275
20140701|2014-04-17 13:00,17,739.75,742.25,738.25,739,520
20140701|2014-04-20 19:00,21,739,739,728,731,130
20140701|2014-04-20 19:30,21,731,732.25,731,732.25,15
20140701|2014-04-20 20:00,21,732.5,732.5,729,729,10
20140701|2014-04-20 20:30,21,729.75,730.5,728.25,730.5,8
20140701|2014-04-20 21:00,21,731.75,731.75,731.75,731.75,3
20140701|2014-04-20 21:30,21,729.75,729.75,729.75,729.75,1
20140701|2014-04-21 02:00,21,731.25,732,730.75,730.75,33
20140701|2014-04-21 02:30,21,731.25,731.25,730.5,730.5,10
20140701|2014-04-21 03:00,21,730,730,730,730,1
20140701|2014-04-21 04:00,21,730.5,730.5,730.5,730.5,1
20140701|2014-04-21 04:30,21,730,730.25,730,730.25,3
20140701|2014-04-21 05:00,21,730,730,730,730,2
20140701|2014-04-21 05:30,21,730.25,730.25,730.25,730.25,1
20140701|2014-04-21 06:00,21,729.75,730.25,728.75,728.75,8
20140701|2014-04-21 06:30,21,729.25,729.25,729.25,729.25,2
20140701|2014-04-21 07:00,21,729,729.75,729,729.75,17
20140701|2014-04-21 07:30,21,728,730,728,730,3
20140701|2014-04-21 08:30,21,730.5,732.5,721.5,723.25,397
20140701|2014-04-21 09:00,21,723.25,726,722.5,725,305
20140701|2014-04-21 09:30,21,724,724.25,717.5,719,283
20140701|2014-04-21 10:00,21,718.75,719,716.25,717.25,194
20140701|2014-04-21 10:30,21,716.75,716.75,713.75,714,200
20140701|2014-04-21 11:00,21,714,718.5,714,716.25,319
20140701|2014-04-21 11:30,21,716.25,718.25,716.25,717,194
20140701|2014-04-21 12:00,21,716.75,718.75,716.25,718.5,264
20140701|2014-04-21 12:30,21,718.75,719.75,718.5,719.25,457
20140701|2014-04-21 13:00,21,719.5,720.75,719,720,438
20140701|2014-04-21 19:00,22,720,721,718.25,718.25,22
20140701|2014-04-21 19:30,22,718.25,718.25,718.25,718.25,1
20140701|2014-04-21 21:30,22,718.5,718.5,718.5,718.5,2
20140701|2014-04-21 22:00,22,718.75,718.75,718.25,718.5,25
20140701|2014-04-21 22:30,22,718.25,719.25,718.25,719.25,13
20140701|2014-04-21 23:00,22,719.25,719.25,719.25,719.25,2
20140701|2014-04-22 02:00,22,721,721,721,721,2
20140701|2014-04-22 03:00,22,722.25,722.25,721.75,721.75,3
20140701|2014-04-22 04:30,22,723,723,723,723,9
20140701|2014-04-22 05:00,22,723.25,724,723,724,13
20140701|2014-04-22 05:30,22,724,724,723.75,723.75,4
20140701|2014-04-22 06:00,22,724,724,724,724,4
20140701|2014-04-22 06:30,22,724,724.75,723.25,723.25,12
20140701|2014-04-22 07:30,22,722.5,722.5,720.25,721,63
20140701|2014-04-22 08:30,22,722.25,724.25,721.25,722,538
20140701|2014-04-22 09:00,22,721.75,722.75,720,722,862
20140701|2014-04-22 09:30,22,721.25,721.25,715.5,717,695
20140701|2014-04-22 10:00,22,717,718.25,716.25,717.75,626
20140701|2014-04-22 10:30,22,717.25,721.5,716.75,721.25,332
20140701|2014-04-22 11:00,22,721,724.25,719.75,723.75,344
20140701|2014-04-22 11:30,22,723.75,724.75,722.25,723.75,156
20140701|2014-04-22 12:00,22,724,725.25,723.5,725,71
20140701|2014-04-22 12:30,22,725.25,728.5,723.25,726,238
20140701|2014-04-22 13:00,22,727,727.25,721,722.75,365
20140701|2014-04-22 19:00,23,723,724,722.75,724,19
20140701|2014-04-22 20:00,23,724,725.75,724,725.75,2
20140701|2014-04-22 20:30,23,725.75,725.75,725.75,725.75,12
20140701|2014-04-22 21:00,23,724.25,724.25,724.25,724.25,1
20140701|2014-04-22 21:30,23,722.5,722.5,722.5,722.5,3
20140701|2014-04-22 22:00,23,721,721,721,721,2
20140701|2014-04-22 22:30,23,721.25,721.25,721.25,721.25,1
20140701|2014-04-23 00:00,23,721.5,721.5,721.5,721.5,1
20140701|2014-04-23 03:30,23,724.5,725.25,724.5,725,8
20140701|2014-04-23 05:00,23,723,723,722.25,722.25,4
20140701|2014-04-23 05:30,23,722.25,722.25,721,721,34
20140701|2014-04-23 06:00,23,720.75,720.75,719,719,6
20140701|2014-04-23 06:30,23,718.5,718.5,717.75,717.75,4
20140701|2014-04-23 07:00,23,718.75,720.25,718.5,719.5,12
20140701|2014-04-23 07:30,23,719.5,719.5,718.5,718.5,27
20140701|2014-04-23 08:30,23,716.75,723,716.75,721.75,692
20140701|2014-04-23 09:00,23,722.25,725.75,722.25,723,215
20140701|2014-04-23 09:30,23,724.25,724.75,722,724,316
20140701|2014-04-23 10:00,23,724,726.75,724,726,153
20140701|2014-04-23 10:30,23,725,729,725,728.5,223
20140701|2014-04-23 11:00,23,728.5,731,728.5,728.5,260
20140701|2014-04-23 11:30,23,729,729,726,727.75,177
20140701|2014-04-23 12:00,23,728.75,728.75,726.75,728,246
20140701|2014-04-23 12:30,23,728.5,728.5,726,727.5,96
20140701|2014-04-23 13:00,23,728.25,728.25,726.25,726.25,358
20140701|2014-04-23 19:00,24,726,726.5,726,726,18
20140701|2014-04-23 19:30,24,726,726.75,726,726,155
20140701|2014-04-23 20:00,24,725.5,725.5,723.75,723.75,10
20140701|2014-04-23 20:30,24,724,724.5,724,724.5,2
20140701|2014-04-23 21:00,24,723.25,723.25,722.75,723,9
20140701|2014-04-24 02:00,24,723,723,723,723,4
20140701|2014-04-24 02:30,24,726.5,726.5,726.5,726.5,4
20140701|2014-04-24 04:30,24,726.5,726.5,726.25,726.25,3
20140701|2014-04-24 05:00,24,726.5,729.5,726.5,729.5,29
20140701|2014-04-24 05:30,24,730,730,730,730,51
20140701|2014-04-24 06:00,24,730,730,730,730,1
20140701|2014-04-24 06:30,24,731,737,731,737,42
20140701|2014-04-24 07:00,24,736.25,737.25,735,735,6
20140701|2014-04-24 07:30,24,735,735,734.75,734.75,11
20140701|2014-04-24 08:30,24,735.75,737.5,732.25,734.75,308
20140701|2014-04-24 09:00,24,734.75,739.5,733.75,738,558
20140701|2014-04-24 09:30,24,738,743.5,736.25,742,452
20140701|2014-04-24 10:00,24,742,746.5,742,742.5,672
20140701|2014-04-24 10:30,24,741.75,741.75,738,738.5,310
20140701|2014-04-24 11:00,24,738.75,743.5,738.5,741.25,301
20140701|2014-04-24 11:30,24,741.25,742,739.5,740,359
20140701|2014-04-24 12:00,24,740,740.25,737,740.25,147
20140701|2014-04-24 12:30,24,740.25,741,737.5,738.75,197
20140701|2014-04-24 13:00,24,738.25,741,737.25,739.75,512
20140701|2014-04-24 19:00,25,739.5,740,737,740,335
20140701|2014-04-24 19:30,25,740.5,741.5,740.5,741.5,9
20140701|2014-04-24 20:00,25,741.75,741.75,741.5,741.75,24
20140701|2014-04-24 20:30,25,741.75,742,741.75,742,2
20140701|2014-04-24 22:00,25,741.5,741.5,741.5,741.5,1
20140701|2014-04-24 23:30,25,740,740.75,740,740.75,4
20140701|2014-04-25 01:00,25,739.5,739.5,739.5,739.5,2
20140701|2014-04-25 03:00,25,741.25,742,741.25,742,4
20140701|2014-04-25 04:00,25,742.25,742.25,742.25,742.25,2
20140701|2014-04-25 04:30,25,742.25,742.25,742.25,742.25,1
20140701|2014-04-25 05:30,25,742,742,741.75,741.75,15
20140701|2014-04-25 06:00,25,741.25,741.25,741.25,741.25,2
20140701|2014-04-25 06:30,25,743,744.25,743,744.25,8
20140701|2014-04-25 07:00,25,743.75,745.75,743.75,745.75,10
20140701|2014-04-25 07:30,25,745.75,745.75,745.25,745.75,14
20140701|2014-04-25 08:30,25,745.5,746.25,742.75,744.25,412
20140701|2014-04-25 09:00,25,744.75,746,743,744,278
20140701|2014-04-25 09:30,25,744,747.25,744,747,289
20140701|2014-04-25 10:00,25,746.75,748.25,746.75,748.25,160
20140701|2014-04-25 10:30,25,748.25,749.5,746.25,749.5,130
20140701|2014-04-25 11:00,25,749.75,750.5,747.75,750,766
20140701|2014-04-25 11:30,25,749.5,750,748.5,749.75,399
20140701|2014-04-25 12:00,25,749.5,751.75,749,751.25,276
20140701|2014-04-25 12:30,25,751.25,751.25,746.5,748,178
20140701|2014-04-25 13:00,25,747.5,750.75,747,747,848
20140701|2014-04-27 19:00,28,749.5,758,748.25,757.75,255
20140701|2014-04-27 19:30,28,756.25,757.75,756,756.75,55
20140701|2014-04-27 20:00,28,756.5,756.75,756.5,756.75,3
20140701|2014-04-27 20:30,28,756.75,757,756.75,756.75,9
20140701|2014-04-27 21:00,28,755.75,755.75,755.25,755.5,19
20140701|2014-04-27 21:30,28,755.25,755.5,754.75,755.5,17
20140701|2014-04-27 22:00,28,754.5,754.5,753.5,754,15
20140701|2014-04-27 22:30,28,754.75,755,754.5,754.5,12
20140701|2014-04-28 00:30,28,754.5,754.5,754.5,754.5,3
20140701|2014-04-28 01:00,28,753.75,754,753.75,754,4
20140701|2014-04-28 02:00,28,754,754,753.5,753.75,48
20140701|2014-04-28 02:30,28,752.75,752.75,752.25,752.25,7
20140701|2014-04-28 03:30,28,753.75,753.75,753.25,753.25,3
20140701|2014-04-28 04:00,28,752.5,752.5,752.5,752.5,10
20140701|2014-04-28 04:30,28,752,752,751,751.25,4
20140701|2014-04-28 05:00,28,751.25,751.75,751.25,751.25,24
20140701|2014-04-28 05:30,28,753.25,753.25,753.25,753.25,1
20140701|2014-04-28 07:00,28,753.5,755.75,753.5,755.75,23
20140701|2014-04-28 07:30,28,755.25,755.25,754.25,754.25,9
20140701|2014-04-28 08:30,28,754,754.25,743.75,746.25,476
20140701|2014-04-28 09:00,28,746.25,750.75,746.25,749.25,704
20140701|2014-04-28 09:30,28,749.25,750.5,744.5,745,825
20140701|2014-04-28 10:00,28,745.75,748.75,745.5,748.75,390
20140701|2014-04-28 10:30,28,749,750,745.25,746.75,249
20140701|2014-04-28 11:00,28,746.25,749.75,746.25,748,195
20140701|2014-04-28 11:30,28,748.75,749.75,747.75,749.5,331
20140701|2014-04-28 12:00,28,748.75,752.5,748,748.5,147
20140701|2014-04-28 12:30,28,748,751,748,749,229
20140701|2014-04-28 13:00,28,749.75,755,749.5,753.5,207
20140701|2014-04-28 19:00,29,753,754.75,751,751.25,36
20140701|2014-04-28 20:30,29,750.5,751.25,750.5,751.25,7
20140701|2014-04-28 21:00,29,751.5,751.5,751.5,751.5,52
20140701|2014-04-28 22:00,29,749.75,749.75,749.5,749.5,2
20140701|2014-04-29 01:30,29,750.25,751.5,750.25,751.5,2
20140701|2014-04-29 02:00,29,753.25,753.25,753.25,753.25,1
20140701|2014-04-29 02:30,29,753,753,753,753,2
20140701|2014-04-29 03:30,29,751.25,752,751.25,751.5,53
20140701|2014-04-29 04:00,29,751,751,751,751,1
20140701|2014-04-29 04:30,29,750.25,750.25,750.25,750.25,1
20140701|2014-04-29 05:00,29,750.5,750.5,750.5,750.5,88
20140701|2014-04-29 05:30,29,750.25,750.25,750.25,750.25,1
20140701|2014-04-29 06:00,29,750.5,750.5,750.5,750.5,1
20140701|2014-04-29 07:00,29,751,751.75,750.5,750.75,61
20140701|2014-04-29 07:30,29,750.75,752,750.75,752,37
20140701|2014-04-29 08:30,29,751.5,757.5,751.5,754.5,1362
20140701|2014-04-29 09:00,29,754.5,756,753.25,755.75,744
20140701|2014-04-29 09:30,29,755.75,761,755,759.75,398
20140701|2014-04-29 10:00,29,760,763.75,759.75,763,568
20140701|2014-04-29 10:30,29,763,763.75,761.25,762,543
20140701|2014-04-29 11:00,29,761.75,762.5,761,761.5,718
20140701|2014-04-29 11:30,29,761.5,762,758.75,759,961
20140701|2014-04-29 12:00,29,759,761.25,756,759,410
20140701|2014-04-29 12:30,29,758.5,760.5,757.5,758.25,637
20140701|2014-04-29 13:00,29,758.25,762,758,760,750
20140701|2014-04-29 19:00,30,760.75,760.75,758.5,758.5,167
20140701|2014-04-29 19:30,30,758.5,760,758.5,760,17
20140701|2014-04-29 20:00,30,759,759,759,759,3
20140701|2014-04-29 20:30,30,759.5,760.25,759.25,760.25,7
20140701|2014-04-29 21:00,30,760.25,760.25,760,760,27
20140701|2014-04-29 21:30,30,760.25,760.25,759.75,759.75,14
20140701|2014-04-29 22:00,30,760.25,761.25,760,761.25,24
20140701|2014-04-29 22:30,30,761.5,761.5,761.25,761.5,10
20140701|2014-04-29 23:00,30,761.75,761.75,761.75,761.75,189
20140701|2014-04-29 23:30,30,761.75,761.75,761,761,3
20140701|2014-04-30 00:00,30,761,762,760.75,761.75,52
20140701|2014-04-30 00:30,30,761.5,762,761.5,762,10
20140701|2014-04-30 01:00,30,762,762,762,762,2
20140701|2014-04-30 01:30,30,762,762,762,762,2
20140701|2014-04-30 02:00,30,762,762,762,762,9
20140701|2014-04-30 02:30,30,761,761,759,759,17
20140701|2014-04-30 03:30,30,758.75,758.75,757,757,13
20140701|2014-04-30 04:00,30,757.75,757.75,757.75,757.75,1
20140701|2014-04-30 04:30,30,758,758,758,758,4
20140701|2014-04-30 05:00,30,757.75,757.75,757.75,757.75,31
20140701|2014-04-30 05:30,30,757.25,757.25,757.25,757.25,1
20140701|2014-04-30 06:00,30,757,758.25,757,758.25,17
20140701|2014-04-30 06:30,30,758.25,758.25,757.75,757.75,10
20140701|2014-04-30 07:00,30,757.75,758.75,757.25,758.75,70
20140701|2014-04-30 07:30,30,759.75,759.75,759,759.5,18
20140701|2014-04-30 08:30,30,761.25,762.5,756.25,757.75,1021
20140701|2014-04-30 09:00,30,757.5,762.5,757.25,761.5,318
20140701|2014-04-30 09:30,30,762,763.25,757.75,762.5,689
20140701|2014-04-30 10:00,30,761.75,765.5,761.75,763.25,760
20140701|2014-04-30 10:30,30,764,769.5,764,768.75,690
20140701|2014-04-30 11:00,30,768.75,771.25,767,768,413
20140701|2014-04-30 11:30,30,768.25,769.25,766.25,768.25,370
20140701|2014-04-30 12:00,30,768,770,766.75,769,206
20140701|2014-04-30 12:30,30,769,771,768,770,269
20140701|2014-04-30 13:00,30,769.75,770.5,766.5,767.25,586
20140701|2014-04-30 19:00,1,769,770.25,767.75,768.75,90
20140701|2014-04-30 19:30,1,768.75,769.75,768.5,769.75,52
20140701|2014-04-30 20:00,1,770.25,772,770.25,771.75,27
20140701|2014-04-30 20:30,1,771.5,771.5,771.25,771.25,6
20140701|2014-04-30 21:00,1,771.5,771.75,771.5,771.75,7
20140701|2014-04-30 21:30,1,771.75,771.75,771.75,771.75,8
20140701|2014-04-30 22:00,1,771.75,771.75,771.25,771.75,12
20140701|2014-04-30 22:30,1,772,772,772,772,30
20140701|2014-04-30 23:00,1,772.25,772.25,772,772,6
20140701|2014-05-01 01:00,1,771.75,771.75,771.75,771.75,1
20140701|2014-05-01 01:30,1,771.75,771.75,771.75,771.75,1
20140701|2014-05-01 03:30,1,769.5,769.5,769.5,769.5,1
20140701|2014-05-01 04:00,1,768.75,768.75,768.75,768.75,3
20140701|2014-05-01 04:30,1,768.25,768.25,768.25,768.25,3
20140701|2014-05-01 05:00,1,768,768,768,768,1
20140701|2014-05-01 05:30,1,768.5,768.5,768.5,768.5,25
20140701|2014-05-01 06:30,1,768,768.25,767.25,767.25,6
20140701|2014-05-01 07:00,1,766.75,769.25,765.75,767,37
20140701|2014-05-01 07:30,1,765.75,766.75,765.75,766.75,14
20140701|2014-05-01 08:30,1,766.75,768,760.5,764.75,1214
20140701|2014-05-01 09:00,1,763.75,763.75,759.25,759.75,732
20140701|2014-05-01 09:30,1,759.5,760,750.75,757,681
20140701|2014-05-01 10:00,1,757.25,759.25,756.25,758,197
20140701|2014-05-01 10:30,1,758.25,760,757,760,299
20140701|2014-05-01 11:00,1,760.5,761.75,759.75,760.75,111
20140701|2014-05-01 11:30,1,761.25,764.5,760.5,763.5,191
20140701|2014-05-01 12:00,1,762.25,764,760.25,762.5,189
20140701|2014-05-01 12:30,1,762,762.5,759.25,759.5,95
20140701|2014-05-01 13:00,1,759.25,764,757.75,761.75,379
20140701|2014-05-01 19:00,2,762.75,765.5,762,765,51
20140701|2014-05-01 19:30,2,765,765.5,764.25,765.25,49
20140701|2014-05-01 20:00,2,765.75,766,764.5,764.5,121
20140701|2014-05-01 20:30,2,764.5,764.5,763.5,763.5,7
20140701|2014-05-01 21:00,2,763.5,765.5,763,765.25,24
20140701|2014-05-01 21:30,2,765.75,765.75,764.75,764.75,8
20140701|2014-05-01 22:00,2,765,765,762.5,762.5,46
20140701|2014-05-01 22:30,2,762.5,764.5,762.5,764.5,26
20140701|2014-05-01 23:00,2,764.5,764.5,764.5,764.5,2
20140701|2014-05-01 23:30,2,764,764,764,764,1
20140701|2014-05-02 01:00,2,763.75,763.75,763.75,763.75,1
20140701|2014-05-02 01:30,2,766,767.25,766,767,19
20140701|2014-05-02 02:00,2,767,768,767,768,14
20140701|2014-05-02 02:30,2,769.75,769.75,769.75,769.75,1
20140701|2014-05-02 03:00,2,768,768.25,767.5,767.5,9
20140701|2014-05-02 04:30,2,767.5,767.5,766.75,767.5,6
20140701|2014-05-02 05:30,2,768.25,768.25,768.25,768.25,1
20140701|2014-05-02 06:00,2,768,768,768,768,7
20140701|2014-05-02 06:30,2,765.75,766.5,765.75,766.5,25
20140701|2014-05-02 07:00,2,766.5,768.25,766.5,767.75,33
20140701|2014-05-02 07:30,2,768.25,769,767.5,769,6
20140701|2014-05-02 08:30,2,768.5,770,764,769.5,348
20140701|2014-05-02 09:00,2,769.75,772.5,768.25,770.75,380
20140701|2014-05-02 09:30,2,771,779.5,771,774.5,793
20140701|2014-05-02 10:00,2,774.5,777.25,772,776,489
20140701|2014-05-02 10:30,2,775.5,776.25,773.5,774.75,610
20140701|2014-05-02 11:00,2,775,776.75,774.75,776.5,700
20140701|2014-05-02 11:30,2,776.5,777.25,775.75,775.75,302
20140701|2014-05-02 12:00,2,776,777,775.75,776.25,191
20140701|2014-05-02 12:30,2,776.75,777.25,775.75,776.75,95
20140701|2014-05-02 13:00,2,776.75,776.75,773.25,775,306
20140701|2014-05-04 19:00,5,777.75,795,774.5,791.75,824
20140701|2014-05-04 19:30,5,791.75,791.75,791.25,791.75,49
20140701|2014-05-04 20:00,5,790.5,792.75,790,792.75,23
20140701|2014-05-04 20:30,5,791.5,792.25,791.5,791.5,3
20140701|2014-05-04 21:00,5,792,792,790,790,8
20140701|2014-05-04 21:30,5,792.5,793,792.5,793,22
20140701|2014-05-04 22:00,5,792.5,792.5,791.25,791.25,32
20140701|2014-05-04 22:30,5,791.25,791.25,790.25,790.25,15
20140701|2014-05-05 00:00,5,791,791.75,791,791.75,20
20140701|2014-05-05 00:30,5,792.5,792.5,792.5,792.5,3
20140701|2014-05-05 01:00,5,791,791,791,791,1
20140701|2014-05-05 01:30,5,789.75,789.75,789,789,2
20140701|2014-05-05 02:00,5,789.75,790.25,789.75,790.25,3
20140701|2014-05-05 02:30,5,789.25,789.25,789.25,789.25,5
20140701|2014-05-05 03:00,5,788.75,788.75,787.5,787.5,9
20140701|2014-05-05 04:00,5,788,788,787.5,787.5,5
20140701|2014-05-05 05:00,5,787.25,787.75,786.5,786.5,22
20140701|2014-05-05 05:30,5,784.5,784.5,784.5,784.5,1
20140701|2014-05-05 06:00,5,784.5,785.25,784.25,785.25,6
20140701|2014-05-05 06:30,5,786,786,786,786,2
20140701|2014-05-05 07:00,5,786,789,786,789,27
20140701|2014-05-05 07:30,5,788.5,788.5,788.25,788.25,13
20140701|2014-05-05 08:30,5,789.25,789.75,778.75,784.25,396
20140701|2014-05-05 09:00,5,784.25,785.25,782,782.5,126
20140701|2014-05-05 09:30,5,783.5,788.25,782.5,785,517
20140701|2014-05-05 10:00,5,784.5,790.5,784,790.5,410
20140701|2014-05-05 10:30,5,790.5,794.25,790.25,793,338
20140701|2014-05-05 11:00,5,793,795,791.75,793,223
20140701|2014-05-05 11:30,5,793.25,794,790.5,791,210
20140701|2014-05-05 12:00,5,791.5,793,790.25,791.5,143
20140701|2014-05-05 12:30,5,791.5,792.75,791,791.5,238
20140701|2014-05-05 13:00,5,791.5,792.75,785.75,785.75,773
20140701|2014-05-05 19:00,6,793.25,793.25,788.25,791.25,126
20140701|2014-05-05 19:30,6,790,790,790,790,5
20140701|2014-05-05 20:00,6,792.75,792.75,792.25,792.75,11
20140701|2014-05-05 21:00,6,793,793,792.25,792.25,4
20140701|2014-05-05 22:30,6,792.5,792.5,792.5,792.5,1
20140701|2014-05-05 23:00,6,792.5,792.5,792.5,792.5,1
20140701|2014-05-06 02:00,6,791,791,790.25,790.25,12
20140701|2014-05-06 02:30,6,789.75,789.75,789.25,789.25,8
20140701|2014-05-06 03:00,6,788.5,788.5,788.5,788.5,1
20140701|2014-05-06 03:30,6,788.25,788.25,788,788,9
20140701|2014-05-06 04:30,6,787,787,786.5,786.5,10
20140701|2014-05-06 05:00,6,786.5,787,786.5,787,4
20140701|2014-05-06 05:30,6,787,788,787,788,5
20140701|2014-05-06 06:00,6,787,788.25,787,788,57
20140701|2014-05-06 06:30,6,789.25,789.5,788.25,788.75,12
20140701|2014-05-06 07:00,6,790.25,790.25,788,788,47
20140701|2014-05-06 07:30,6,788,788.75,786.25,788.75,58
20140701|2014-05-06 08:30,6,788,795.75,787.25,795,544
20140701|2014-05-06 09:00,6,795,798.5,794,796,589
20140701|2014-05-06 09:30,6,796.25,799.5,796,798.75,324
20140701|2014-05-06 10:00,6,798.75,804.25,798.5,802.75,537
20140701|2014-05-06 10:30,6,802.75,810.5,802.5,810,419
20140701|2014-05-06 11:00,6,810,813.5,804.25,805.75,629
20140701|2014-05-06 11:30,6,806,809.25,804.25,808,139
20140701|2014-05-06 12:00,6,808,811,807.25,809.5,158
20140701|2014-05-06 12:30,6,810.25,810.25,804,804.5,191
20140701|2014-05-06 13:00,6,804.25,806.25,803.5,804.5,303
20140701|2014-05-06 19:00,7,805,805.25,803.25,803.25,49
20140701|2014-05-06 19:30,7,803.25,804.5,803.25,804.5,2
20140701|2014-05-06 20:00,7,804,804,803.5,803.5,3
20140701|2014-05-06 21:00,7,803.75,803.75,802.75,802.75,6
20140701|2014-05-06 22:00,7,802.75,802.75,802,802,3
20140701|2014-05-07 01:00,7,804.25,804.75,804.25,804.75,7
20140701|2014-05-07 01:30,7,803.5,803.75,803.5,803.5,5
20140701|2014-05-07 02:00,7,803.75,803.75,803.75,803.75,1
20140701|2014-05-07 03:00,7,803,803.75,803,803,7
20140701|2014-05-07 03:30,7,803.75,804,803.5,803.75,24
20140701|2014-05-07 04:00,7,803.75,804,803.75,804,57
20140701|2014-05-07 04:30,7,803.5,804.25,803.5,804.25,11
20140701|2014-05-07 05:30,7,804.25,804.25,804.25,804.25,3
20140701|2014-05-07 06:00,7,804,804,803.75,804,5
20140701|2014-05-07 06:30,7,803.75,804.25,803.5,804,17
20140701|2014-05-07 07:00,7,804,804.5,801,801,96
20140701|2014-05-07 07:30,7,800.75,800.75,799.75,800,87
20140701|2014-05-07 08:30,7,800,801.25,795,798.5,916
20140701|2014-05-07 09:00,7,798.5,799,792.75,797,539
20140701|2014-05-07 09:30,7,798,802.5,797.75,802,142
20140701|2014-05-07 10:00,7,803,807.5,802,807,491
20140701|2014-05-07 10:30,7,806,808.5,804.75,807.75,246
20140701|2014-05-07 11:00,7,808.5,809.5,803.25,804.25,402
20140701|2014-05-07 11:30,7,804.25,805.25,803.5,804.75,189
20140701|2014-05-07 12:00,7,805.25,806.25,804.25,804.5,200
20140701|2014-05-07 12:30,7,804,805,802,802.5,220
20140701|2014-05-07 13:00,7,802.75,808,802.5,806.5,554
20140701|2014-05-07 19:00,8,806,806,804.25,804.75,13
20140701|2014-05-07 20:30,8,803,803,803,803,2
20140701|2014-05-07 22:00,8,802.5,802.5,802.5,802.5,1
20140701|2014-05-08 02:00,8,802.5,802.5,802.5,802.5,1
20140701|2014-05-08 03:00,8,802.5,802.5,802,802.25,9
20140701|2014-05-08 03:30,8,801.5,801.5,801,801,4
20140701|2014-05-08 04:30,8,803.75,803.75,803.75,803.75,1
20140701|2014-05-08 05:00,8,804.25,804.25,802.25,802.25,11
20140701|2014-05-08 05:30,8,803,803,800,800,16
20140701|2014-05-08 06:00,8,800,800,799.25,799.5,16
20140701|2014-05-08 06:30,8,799.75,799.75,799.75,799.75,1
20140701|2014-05-08 07:00,8,799.75,800,799.5,800,4
20140701|2014-05-08 07:30,8,800,800.75,799.25,800.75,19
20140701|2014-05-08 08:30,8,800,800.5,798,800,346
20140701|2014-05-08 09:00,8,799,801.25,798,799,197
20140701|2014-05-08 09:30,8,799.75,799.75,795.75,795.75,363
20140701|2014-05-08 10:00,8,795.75,798.5,795.25,798,426
20140701|2014-05-08 10:30,8,798,804.75,798,804.5,489
20140701|2014-05-08 11:00,8,804.75,806.5,803,806,285
20140701|2014-05-08 11:30,8,806,806,804,804,95
20140701|2014-05-08 12:00,8,804.25,805.5,803.75,805.5,409
20140701|2014-05-08 12:30,8,804.75,806,803.5,804,241
20140701|2014-05-08 13:00,8,804.25,806.75,803.5,806.5,484
20140701|2014-05-08 19:00,9,805,805.25,805,805,75
20140701|2014-05-08 19:30,9,805,805,805,805,1
20140701|2014-05-08 21:00,9,803.75,804.5,803.75,804,4
20140701|2014-05-08 22:00,9,804,805.25,804,805.25,2
20140701|2014-05-09 00:00,9,804,804,804,804,40
20140701|2014-05-09 02:00,9,802.5,803,802.5,803,3
20140701|2014-05-09 03:00,9,802.25,802.25,802.25,802.25,4
20140701|2014-05-09 03:30,9,802.5,802.5,802.5,802.5,4
20140701|2014-05-09 04:00,9,802.5,802.5,802.5,802.5,16
20140701|2014-05-09 04:30,9,802.5,802.5,801,802,96
20140701|2014-05-09 05:00,9,802,802,800,800.5,128
20140701|2014-05-09 05:30,9,800.5,800.5,800,800,17
20140701|2014-05-09 06:00,9,799,799,798,798.75,11
20140701|2014-05-09 07:00,9,798.5,799,798.5,799,3
20140701|2014-05-09 07:30,9,799,800.25,799,800.25,20
20140701|2014-05-09 08:30,9,798.75,800,797.75,799.5,261
20140701|2014-05-09 09:00,9,798.5,799.5,795.75,798.25,145
20140701|2014-05-09 09:30,9,799.25,800.75,799,800,198
20140701|2014-05-09 10:00,9,799.75,803.75,798.75,803.75,330
20140701|2014-05-09 10:30,9,803,804.75,800.25,800.25,164
20140701|2014-05-09 11:00,9,800.25,809.25,796.75,806.25,490
20140701|2014-05-09 11:30,9,805.25,806.25,803.5,805.25,58
20140701|2014-05-09 12:00,9,805.75,806,799.5,800.5,245
20140701|2014-05-09 12:30,9,801.5,802,798.75,799,152
20140701|2014-05-09 13:00,9,798.5,799,792.75,795,433
20140701|2014-05-11 19:00,12,795,796,780,785,111
20140701|2014-05-11 19:30,12,783,783.25,782,783.25,13
20140701|2014-05-11 20:00,12,781.75,781.75,781.25,781.25,8
20140701|2014-05-11 20:30,12,782.5,782.5,782.5,782.5,2
20140701|2014-05-11 21:00,12,782.5,782.5,782.5,782.5,1
20140701|2014-05-11 21:30,12,782.5,782.5,781.25,781.25,17
20140701|2014-05-11 22:00,12,782.75,782.75,782,782.25,10
20140701|2014-05-11 22:30,12,781.25,781.25,781.25,781.25,1
20140701|2014-05-11 23:00,12,781.25,781.5,781,781.5,9
20140701|2014-05-11 23:30,12,781.5,781.5,781.5,781.5,14
20140701|2014-05-12 01:30,12,781,781,781,781,4
20140701|2014-05-12 02:30,12,781.5,783,781.5,783,2
20140701|2014-05-12 03:30,12,784,784,784,784,1
20140701|2014-05-12 04:30,12,783.5,784.5,783.5,784.5,7
20140701|2014-05-12 05:00,12,784.75,784.75,784.75,784.75,3
20140701|2014-05-12 06:30,12,785.5,785.5,785.5,785.5,5
20140701|2014-05-12 07:00,12,785,785.25,785,785.25,28
20140701|2014-05-12 07:30,12,785,785,785,785,6
20140701|2014-05-12 08:30,12,786.5,786.5,779.25,781.25,545
20140701|2014-05-12 09:00,12,780,783,779.75,781.25,230
20140701|2014-05-12 09:30,12,781,783.75,780,782.75,264
20140701|2014-05-12 10:00,12,782.75,786,781.75,786,265
20140701|2014-05-12 10:30,12,786.25,790.75,786,788.5,394
20140701|2014-05-12 11:00,12,788.5,792.25,788,790,163
20140701|2014-05-12 11:30,12,790,793,789.5,792.75,156
20140701|2014-05-12 12:00,12,793,795,792.5,793.75,186
20140701|2014-05-12 12:30,12,793.5,794.75,790,791,141
20140701|2014-05-12 13:00,12,791.25,792,789.25,791.75,194
20140701|2014-05-12 19:00,13,790.75,790.75,789.5,790.75,62
20140701|2014-05-12 19:30,13,790.75,790.75,790,790.25,8
20140701|2014-05-12 20:00,13,790.75,790.75,790.75,790.75,2
20140701|2014-05-12 22:00,13,790.25,790.25,790,790,2
20140701|2014-05-12 23:00,13,790,790,790,790,1
20140701|2014-05-13 00:30,13,790,790,790,790,3
20140701|2014-05-13 01:00,13,791,791,790.5,790.75,36
20140701|2014-05-13 01:30,13,790.75,790.75,790.75,790.75,18
20140701|2014-05-13 02:00,13,790.75,790.75,790.75,790.75,2
20140701|2014-05-13 02:30,13,791.5,791.5,791.5,791.5,12
20140701|2014-05-13 03:30,13,791.5,791.5,791,791,4
20140701|2014-05-13 04:00,13,791.75,791.75,791,791,2
20140701|2014-05-13 05:00,13,791,791,791,791,2
20140701|2014-05-13 05:30,13,791,792,791,791.75,49
20140701|2014-05-13 06:00,13,791.75,792.25,791.5,791.5,5
20140701|2014-05-13 06:30,13,792,792,792,792,7
20140701|2014-05-13 07:00,13,792.25,792.25,791.5,791.5,9
20140701|2014-05-13 07:30,13,792.5,793.25,792.5,793.25,17
20140701|2014-05-13 08:30,13,794,794,783.5,785,590
20140701|2014-05-13 09:00,13,785,789,785,788.25,88
20140701|2014-05-13 09:30,13,789,789,785.5,786,101
20140701|2014-05-13 10:00,13,785.5,788.5,785.25,787.5,373
20140701|2014-05-13 10:30,13,787.5,788.75,786.75,787,194
20140701|2014-05-13 11:00,13,787.5,789.5,787.5,788.75,103
20140701|2014-05-13 11:30,13,788.75,790.75,788.25,789,163
20140701|2014-05-13 12:00,13,789,792,788.5,790.75,291
20140701|2014-05-13 12:30,13,790.25,792.5,789,792,429
20140701|2014-05-13 13:00,13,792,798,792,795,386
20140701|2014-05-13 19:00,14,794.5,795.5,793.5,795.5,28
20140701|2014-05-13 19:30,14,795,795,795,795,2
20140701|2014-05-13 20:30,14,794.75,794.75,794.75,794.75,1
20140701|2014-05-13 21:30,14,794.5,794.5,794.5,794.5,3
20140701|2014-05-13 22:00,14,794,794,794,794,4
20140701|2014-05-13 22:30,14,794,794,792.5,792.5,3
20140701|2014-05-13 23:30,14,794,794.5,794,794.5,6
20140701|2014-05-14 00:30,14,793.5,793.5,793.25,793.25,10
20140701|2014-05-14 01:00,14,793.25,793.25,793.25,793.25,1
20140701|2014-05-14 03:00,14,793.25,793.25,793.25,793.25,2
20140701|2014-05-14 04:00,14,793.25,793.25,792.75,792.75,4
20140701|2014-05-14 05:00,14,793,793,793,793,3
20140701|2014-05-14 05:30,14,793.5,793.5,793.5,793.5,1
20140701|2014-05-14 06:00,14,794,794.25,793.75,793.75,3
20140701|2014-05-14 06:30,14,793.75,794.5,793.75,794.5,14
20140701|2014-05-14 07:00,14,793.75,793.75,792,792.5,14
20140701|2014-05-14 07:30,14,792,792,792,792,1
20140701|2014-05-14 08:30,14,792,792.5,780.25,782,414
20140701|2014-05-14 09:00,14,782.25,782.75,779.75,782.5,286
20140701|2014-05-14 09:30,14,782.5,783.25,780.5,783,300
20140701|2014-05-14 10:00,14,782.25,783.5,780,780.25,483
20140701|2014-05-14 10:30,14,780.25,780.75,775,776.5,526
20140701|2014-05-14 11:00,14,776.5,778,773.75,775,302
20140701|2014-05-14 11:30,14,774.5,779,774.5,777.75,193
20140701|2014-05-14 12:00,14,777.5,779.25,777.5,778.25,135
20140701|2014-05-14 12:30,14,778.25,779,776.5,777,128
20140701|2014-05-14 13:00,14,778.25,781,776.5,778.5,282
20140701|2014-05-14 19:00,15,778,778,776.75,778,33
20140701|2014-05-14 19:30,15,777.25,777.25,776.5,776.5,6
20140701|2014-05-14 21:00,15,776.5,777,776.25,777,24
20140701|2014-05-14 22:00,15,777,777.5,777,777.5,13
20140701|2014-05-14 22:30,15,777.5,778.5,777.5,778.5,35
20140701|2014-05-14 23:00,15,777.5,777.5,777.5,777.5,15
20140701|2014-05-15 00:00,15,778.75,780,778.75,780,25
20140701|2014-05-15 00:30,15,778.75,778.75,778.75,778.75,1
20140701|2014-05-15 01:00,15,779,779,779,779,3
20140701|2014-05-15 02:00,15,776.25,776.25,775,775,42
20140701|2014-05-15 02:30,15,773,773,772.75,773,8
20140701|2014-05-15 03:00,15,773,773,771.75,771.75,8
20140701|2014-05-15 03:30,15,771.75,771.75,771.5,771.5,6
20140701|2014-05-15 04:30,15,773.25,774,773.25,774,7
20140701|2014-05-15 05:00,15,774,774,774,774,13
20140701|2014-05-15 05:30,15,773,773,772.75,772.75,2
20140701|2014-05-15 06:00,15,775.5,776.25,775.5,776.25,4
20140701|2014-05-15 06:30,15,776.5,776.5,776,776.25,4
20140701|2014-05-15 07:00,15,776.25,777.5,776.25,776.75,52
20140701|2014-05-15 07:30,15,776.5,777.5,775.75,776.75,26
20140701|2014-05-15 08:30,15,777,777.75,769.25,771,373
20140701|2014-05-15 09:00,15,770.25,772,770.25,771,180
20140701|2014-05-15 09:30,15,771.25,772,765.75,766,240
20140701|2014-05-15 10:00,15,766,769,765,769,405
20140701|2014-05-15 10:30,15,768.75,769.5,766.75,768,250
20140701|2014-05-15 11:00,15,768.25,769.75,764,764.25,850
20140701|2014-05-15 11:30,15,764.25,764.25,760,760,626
20140701|2014-05-15 12:00,15,760,761,756.5,758.75,524
20140701|2014-05-15 12:30,15,759,759,756,757.75,147
20140701|2014-05-15 13:00,15,758.25,759,751.25,754,548
20140701|2014-05-15 19:00,16,753,754.75,752.25,752.25,57
20140701|2014-05-15 19:30,16,753.5,753.5,753.5,753.5,2
20140701|2014-05-15 20:00,16,752.5,752.5,752.5,752.5,2
20140701|2014-05-15 20:30,16,753.25,753.25,753.25,753.25,1
20140701|2014-05-15 22:00,16,751.75,751.75,750,750,55
20140701|2014-05-15 22:30,16,751.75,753.5,751.5,753.5,34
20140701|2014-05-15 23:00,16,754.5,754.5,754.5,754.5,5
20140701|2014-05-16 01:00,16,751.75,751.75,751.25,751.25,12
20140701|2014-05-16 01:30,16,750.75,751.25,750.75,751.25,4
20140701|2014-05-16 02:00,16,751,752,751,752,9
20140701|2014-05-16 02:30,16,752,752.5,752,752.5,14
20140701|2014-05-16 03:00,16,752,752,752,752,2
20140701|2014-05-16 03:30,16,752.75,753,752.75,753,4
20140701|2014-05-16 04:00,16,755,755,754.75,754.75,6
20140701|2014-05-16 05:00,16,754.25,754.25,754.25,754.25,1
20140701|2014-05-16 05:30,16,752.75,752.75,752.5,752.5,5
20140701|2014-05-16 06:00,16,752.25,752.5,751.75,752.5,13
20140701|2014-05-16 06:30,16,751.75,755.25,751.75,752.5,51
20140701|2014-05-16 07:00,16,752.75,753.75,751.5,752,47
20140701|2014-05-16 07:30,16,751.25,751.25,750,750,29
20140701|2014-05-16 08:30,16,753,753,740,740,1268
20140701|2014-05-16 09:00,16,740.25,742,739.5,741.25,502
20140701|2014-05-16 09:30,16,741.25,742.25,741.25,742.25,242
20140701|2014-05-16 10:00,16,742.25,743.5,740.5,740.5,250
20140701|2014-05-16 10:30,16,741,741.25,739.25,740.75,117
20140701|2014-05-16 11:00,16,740.5,740.5,737.5,737.75,196
20140701|2014-05-16 11:30,16,737.5,738.75,736.25,738,99
20140701|2014-05-16 12:00,16,738.75,739.5,738,738.75,54
20140701|2014-05-16 12:30,16,738.75,742.75,738.75,742.75,170
20140701|2014-05-16 13:00,16,742.75,742.75,737.25,738.5,240
20140701|2014-05-18 19:00,19,739,739,735,736.75,38
20140701|2014-05-18 19:30,19,736.25,736.25,736.25,736.25,3
20140701|2014-05-18 21:00,19,735.5,735.5,735,735,5
20140701|2014-05-18 21:30,19,735,735,735,735,1
20140701|2014-05-18 22:30,19,736,736,736,736,1
20140701|2014-05-18 23:00,19,736,736,736,736,3
20140701|2014-05-18 23:30,19,736,736,736,736,20
20140701|2014-05-19 00:30,19,735,736.75,735,736.75,10
20140701|2014-05-19 01:00,19,736.5,737.25,736.5,737.25,2
20140701|2014-05-19 02:30,19,736.75,736.75,736.75,736.75,4
20140701|2014-05-19 03:30,19,735.25,735.25,735,735,2
20140701|2014-05-19 04:00,19,735,735,733,733,11
20140701|2014-05-19 04:30,19,733,733,732,732,25
20140701|2014-05-19 06:00,19,733.75,733.75,733,733,6
20140701|2014-05-19 06:30,19,734,734.25,733.5,734.25,10
20140701|2014-05-19 07:00,19,734.25,735.5,734.25,735,27
20140701|2014-05-19 07:30,19,734.5,734.5,734.5,734.5,2
20140701|2014-05-19 08:30,19,734,741.25,732,738.25,516
20140701|2014-05-19 09:00,19,737.75,740.5,737,737.25,115
20140701|2014-05-19 09:30,19,737,737,731.5,735.25,242
20140701|2014-05-19 10:00,19,735.25,737.25,732.5,733.25,117
20140701|2014-05-19 10:30,19,733.25,736.5,732.75,735.75,185
20140701|2014-05-19 11:00,19,736.5,738.75,735.5,738.25,128
20140701|2014-05-19 11:30,19,737.75,739,737.5,738.5,59
20140701|2014-05-19 12:00,19,738.75,739.25,737.5,738,57
20140701|2014-05-19 12:30,19,738.75,738.75,736,738.5,94
20140701|2014-05-19 13:00,19,738.75,741.25,738,740.25,164
20140701|2014-05-19 19:00,20,739.5,749.5,739.5,749.5,19
20140701|2014-05-19 20:00,20,749.5,749.5,748.75,749,7
20140701|2014-05-19 20:30,20,748.25,748.25,748.25,748.25,6
20140701|2014-05-19 21:00,20,748.25,749,748.25,749,2
20140701|2014-05-19 21:30,20,749,749,749,749,1
20140701|2014-05-19 22:00,20,748,748,748,748,2
20140701|2014-05-19 23:30,20,748,748,748,748,2
20140701|2014-05-20 00:00,20,748,748,748,748,16
20140701|2014-05-20 00:30,20,749,749,748.75,749,7
20140701|2014-05-20 01:00,20,749,749,749,749,6
20140701|2014-05-20 01:30,20,749,749,749,749,2
20140701|2014-05-20 02:00,20,749,749.25,749,749.25,9
20140701|2014-05-20 02:30,20,749.5,749.5,749.5,749.5,6
20140701|2014-05-20 03:00,20,749.5,750,749.5,750,22
20140701|2014-05-20 03:30,20,750,750,749.5,749.5,32
20140701|2014-05-20 04:30,20,751.25,751.25,751.25,751.25,1
20140701|2014-05-20 05:30,20,750.25,750.25,750,750,3
20140701|2014-05-20 06:00,20,749.5,750.75,749.5,750.75,3
20140701|2014-05-20 07:00,20,748.5,750.75,748.5,750,66
20140701|2014-05-20 07:30,20,750,750,749.5,749.75,22
20140701|2014-05-20 08:30,20,749,752.25,747.5,750,514
20140701|2014-05-20 09:00,20,751,753.75,749.5,751.25,210
20140701|2014-05-20 09:30,20,751.75,752,747,748,131
20140701|2014-05-20 10:00,20,747.25,747.25,743,743,435
20140701|2014-05-20 10:30,20,743.75,744,740,740.25,236
20140701|2014-05-20 11:00,20,740.5,741.25,738,741,264
20140701|2014-05-20 11:30,20,741,746,740.75,746,84
20140701|2014-05-20 12:00,20,747.5,749.5,744.5,745.75,63
20140701|2014-05-20 12:30,20,744.25,744.25,740,740,310
20140701|2014-05-20 13:00,20,740.25,741,737.75,737.75,539
20140701|2014-05-20 19:00,21,738.25,738.25,737.75,738,23
20140701|2014-05-20 19:30,21,738.25,738.25,738.25,738.25,10
20140701|2014-05-21 01:00,21,741,741,741,741,3
20140701|2014-05-21 02:30,21,743,744.25,743,744.25,2
20140701|2014-05-21 03:00,21,744.5,745.5,744.5,745.5,27
20140701|2014-05-21 05:00,21,744,744,744,744,4
20140701|2014-05-21 06:30,21,740.75,741.25,740.75,741.25,2
20140701|2014-05-21 08:30,21,741.5,745,741,742.5,108
20140701|2014-05-21 09:00,21,744.75,744.75,742,743.5,109
20140701|2014-05-21 09:30,21,744.25,744.25,739.25,741,242
20140701|2014-05-21 10:00,21,741.25,742.5,735,737.25,268
20140701|2014-05-21 10:30,21,737.25,742.25,737,742,130
20140701|2014-05-21 11:00,21,742,742,736.25,737,96
20140701|2014-05-21 11:30,21,737,741,736.75,741,140
20140701|2014-05-21 12:00,21,741,741,739.25,739.5,147
20140701|2014-05-21 12:30,21,739.5,739.5,738.5,739,95
20140701|2014-05-21 13:00,21,739,741.5,737.5,737.75,565
20140701|2014-05-21 19:00,22,736,737.5,735.75,737.5,78
20140701|2014-05-21 19:30,22,737.5,737.75,737.5,737.5,7
20140701|2014-05-21 20:00,22,737.5,737.5,737.5,737.5,3
20140701|2014-05-21 20:30,22,737.5,737.5,737,737,15
20140701|2014-05-21 21:00,22,737.25,737.25,737.25,737.25,20
20140701|2014-05-21 21:30,22,737.25,737.25,737,737,26
20140701|2014-05-21 22:00,22,737.25,737.25,737.25,737.25,19
20140701|2014-05-21 23:00,22,737.25,738.25,737.25,737.25,31
20140701|2014-05-21 23:30,22,737.25,737.25,737.25,737.25,10
20140701|2014-05-22 00:00,22,737.25,737.25,737.25,737.25,37
20140701|2014-05-22 00:30,22,738,738,738,738,27
20140701|2014-05-22 01:00,22,738.75,738.75,738.75,738.75,1
20140701|2014-05-22 01:30,22,739,739,739,739,10
20140701|2014-05-22 02:00,22,739,739,739,739,4
20140701|2014-05-22 02:30,22,739,739,739,739,3
20140701|2014-05-22 03:00,22,738.25,738.25,738.25,738.25,1
20140701|2014-05-22 03:30,22,738.25,739.5,738.25,739.5,37
20140701|2014-05-22 05:30,22,739,739,738.5,738.5,9
20140701|2014-05-22 06:00,22,738.5,740,738.5,738.75,14
20140701|2014-05-22 06:30,22,738.75,739,738.75,739,55
20140701|2014-05-22 07:00,22,738.5,740,738.5,740,5
20140701|2014-05-22 07:30,22,739,739,738.5,738.5,7
20140701|2014-05-22 08:30,22,738.5,742.75,733,734,431
20140701|2014-05-22 09:00,22,733,738.75,731,737.5,323
20140701|2014-05-22 09:30,22,737.5,737.5,730.75,731.75,253
20140701|2014-05-22 10:00,22,732,732.25,727.75,728,580
20140701|2014-05-22 10:30,22,728,731,727.75,730,717
20140701|2014-05-22 11:00,22,730.5,731.25,729.75,729.75,216
20140701|2014-05-22 11:30,22,729.5,732,729.25,730.75,381
20140701|2014-05-22 12:00,22,731.25,733,731,732,184
20140701|2014-05-22 12:30,22,732,732,729.75,731.25,226
20140701|2014-05-22 13:00,22,731.25,732.5,729.25,731,508
20140701|2014-05-22 19:00,23,731.75,733.25,731.75,733,20
20140701|2014-05-22 19:30,23,733,733,733,733,7
20140701|2014-05-22 20:00,23,733.5,734.25,733.5,734.25,6
20140701|2014-05-22 20:30,23,732.5,732.5,732.25,732.25,10
20140701|2014-05-22 21:00,23,731.5,731.5,731.5,731.5,11
20140701|2014-05-22 21:30,23,731.5,731.5,731.5,731.5,12
20140701|2014-05-22 22:00,23,731.75,731.75,731.5,731.5,6
20140701|2014-05-22 22:30,23,732.75,733.5,732.75,733.5,16
20140701|2014-05-22 23:00,23,733.5,733.5,733.25,733.25,21
20140701|2014-05-22 23:30,23,733.5,733.5,733.5,733.5,2
20140701|2014-05-23 00:00,23,733.5,733.5,733,733,12
20140701|2014-05-23 00:30,23,733.25,733.25,733.25,733.25,4
20140701|2014-05-23 01:00,23,733.25,733.25,733.25,733.25,7
20140701|2014-05-23 02:30,23,733.75,733.75,733.75,733.75,1
20140701|2014-05-23 06:30,23,734,734,734,734,5
20140701|2014-05-23 07:00,23,734,734,733.75,733.75,3
20140701|2014-05-23 07:30,23,733.75,735.25,733.75,735.25,48
20140701|2014-05-23 08:30,23,735.25,735.25,728.25,728.25,293
20140701|2014-05-23 09:00,23,729,729,726,728.75,323
20140701|2014-05-23 09:30,23,728.25,728.25,723.75,723.75,270
20140701|2014-05-23 10:00,23,724.25,724.5,722.5,722.75,183
20140701|2014-05-23 10:30,23,723.25,723.5,721.75,722,161
20140701|2014-05-23 11:00,23,721.75,725,721.75,723.75,349
20140701|2014-05-23 11:30,23,722.5,723.25,722.25,723,19
20140701|2014-05-23 12:00,23,723.25,724,723.25,723.75,53
20140701|2014-05-23 12:30,23,723.75,724,722.5,723.75,46
20140701|2014-05-23 13:00,23,724.75,727.75,723.75,726,261
20140701|2014-05-26 19:00,27,725,725,720,722.5,191
20140701|2014-05-26 19:30,27,723.75,724,722.75,723,43
20140701|2014-05-26 20:00,27,722.5,722.5,722.5,722.5,11
20140701|2014-05-26 20:30,27,722,722,722,722,5
20140701|2014-05-26 21:00,27,722.75,722.75,721.25,721.25,2
20140701|2014-05-26 21:30,27,721,721,721,721,13
20140701|2014-05-26 22:00,27,721,721,719.25,719.25,31
20140701|2014-05-27 00:30,27,720.25,720.25,720.25,720.25,78
20140701|2014-05-27 02:00,27,722.5,722.5,722.5,722.5,2
20140701|2014-05-27 03:00,27,723,723,722.75,723,6
20140701|2014-05-27 06:00,27,720.5,720.5,720.5,720.5,1
20140701|2014-05-27 06:30,27,720.25,720.25,719.75,719.75,17
20140701|2014-05-27 07:00,27,720,720,720,720,12
20140701|2014-05-27 07:30,27,720,721.5,720,721.5,41
20140701|2014-05-27 08:30,27,720.75,723.25,719.75,722.75,817
20140701|2014-05-27 09:00,27,723,728,722.75,724.75,543
20140701|2014-05-27 09:30,27,723.25,723.25,721,722.5,90
20140701|2014-05-27 10:00,27,722.75,722.75,721,722,249
20140701|2014-05-27 10:30,27,722,723.5,721.5,723,188
20140701|2014-05-27 11:00,27,722.5,724,722,723.5,168
20140701|2014-05-27 11:30,27,722.75,723.75,722.5,723.25,52
20140701|2014-05-27 12:00,27,723.25,723.75,722.5,722.75,146
20140701|2014-05-27 12:30,27,722.75,722.75,721,721,242
20140701|2014-05-27 13:00,27,721.25,721.75,717.5,719,357
20140701|2014-05-27 19:00,28,716.25,718.25,716.25,717,68
20140701|2014-05-27 19:30,28,716.25,716.25,716.25,716.25,42
20140701|2014-05-27 20:00,28,716.25,716.25,716.25,716.25,51
20140701|2014-05-27 20:30,28,716.75,717,716.5,717,32
20140701|2014-05-27 21:30,28,716.25,716.25,716.25,716.25,1
20140701|2014-05-27 22:00,28,717.25,717.25,717.25,717.25,1
20140701|2014-05-27 23:00,28,716.75,716.75,716.75,716.75,1
20140701|2014-05-27 23:30,28,716.75,716.75,716.75,716.75,1
20140701|2014-05-28 00:00,28,716.75,716.75,716.75,716.75,2
20140701|2014-05-28 01:00,28,717.75,717.75,717.75,717.75,1
20140701|2014-05-28 02:00,28,718.5,718.5,718.5,718.5,3
20140701|2014-05-28 02:30,28,718,718,718,718,5
20140701|2014-05-28 04:00,28,715.25,716,715,715.25,34
20140701|2014-05-28 04:30,28,715.25,715.25,715,715,16
20140701|2014-05-28 05:00,28,715.5,715.75,715.5,715.75,2
20140701|2014-05-28 06:00,28,716,716,716,716,1
20140701|2014-05-28 06:30,28,716,717.25,716,717.25,19
20140701|2014-05-28 07:00,28,717,717.25,717,717.25,15
20140701|2014-05-28 07:30,28,717.25,717.75,716.5,717.25,54
20140701|2014-05-28 08:30,28,717.5,719.5,716,716.25,302
20140701|2014-05-28 09:00,28,716.25,717,714,715,194
20140701|2014-05-28 09:30,28,714.5,714.5,711.25,711.25,307
20140701|2014-05-28 10:00,28,711.5,712.5,710.5,711.5,239
20140701|2014-05-28 10:30,28,711.5,714.25,710.75,714.25,281
20140701|2014-05-28 11:00,28,714.75,717.75,714.25,716.25,118
20140701|2014-05-28 11:30,28,716.75,716.75,715.25,715.5,71
20140701|2014-05-28 12:00,28,715.25,718.5,715.25,718.5,82
20140701|2014-05-28 12:30,28,718.25,718.5,717,717.75,121
20140701|2014-05-28 13:00,28,717.5,719.25,717.25,719,293
20140701|2014-05-28 19:00,29,718.5,719,718.5,718.5,16
20140701|2014-05-28 19:30,29,718.5,718.5,718.5,718.5,3
20140701|2014-05-28 20:00,29,719,719,719,719,1
20140701|2014-05-28 20:30,29,718.25,718.5,718.25,718.5,11
20140701|2014-05-28 21:00,29,718.75,719.5,718.5,719.5,42
20140701|2014-05-28 21:30,29,719.5,719.5,719.5,719.5,3
20140701|2014-05-28 22:00,29,719.25,719.5,719.25,719.25,24
20140701|2014-05-28 23:00,29,718.75,719,718.75,719,4
20140701|2014-05-28 23:30,29,719.75,719.75,719.75,719.75,6
20140701|2014-05-29 00:00,29,719.75,719.75,719.25,719.25,11
20140701|2014-05-29 00:30,29,720,720,720,720,1
20140701|2014-05-29 01:00,29,720,720,720,720,2
20140701|2014-05-29 02:30,29,719.75,720,719.75,720,3
20140701|2014-05-29 03:00,29,720.5,721.75,720.5,721.75,3
20140701|2014-05-29 03:30,29,722,722,721.75,721.75,23
20140701|2014-05-29 06:00,29,722.25,722.25,721.5,721.5,5
20140701|2014-05-29 06:30,29,721,721.25,720.75,721.25,9
20140701|2014-05-29 07:00,29,721.25,721.5,720.75,720.75,8
20140701|2014-05-29 07:30,29,721,721,721,721,107
20140701|2014-05-29 08:30,29,721,722.75,715.25,718,307
20140701|2014-05-29 09:00,29,718.75,719.5,717.25,719.5,353
20140701|2014-05-29 09:30,29,718.75,718.75,715.75,717,400
20140701|2014-05-29 10:00,29,717.25,717.25,712.75,713,361
20140701|2014-05-29 10:30,29,713,714,712.75,714,142
20140701|2014-05-29 11:00,29,713.5,713.5,711.25,712.25,127
20140701|2014-05-29 11:30,29,712,713.5,712,712.75,172
20140701|2014-05-29 12:00,29,713,714.5,712.75,714.5,91
20140701|2014-05-29 12:30,29,714,714.75,713.5,714,28
20140701|2014-05-29 13:00,29,714.5,717.5,712.75,717,326
20140701|2014-05-29 19:00,30,715,715,714,714,9
20140701|2014-05-29 19:30,30,714,714,714,714,5
20140701|2014-05-29 22:00,30,714,714,714,714,35
20140701|2014-05-30 02:30,30,714,714,713,713,2
20140701|2014-05-30 03:00,30,712,712.75,712,712.75,5
20140701|2014-05-30 03:30,30,711,711,711,711,1
20140701|2014-05-30 04:30,30,711.75,711.75,711,711,10
20140701|2014-05-30 06:00,30,712.5,712.75,712.5,712.75,5
20140701|2014-05-30 06:30,30,711.25,711.25,711.25,711.25,1
20140701|2014-05-30 07:30,30,712,712.5,712,712,14
20140701|2014-05-30 08:30,30,712,719,712,716,150
20140701|2014-05-30 09:00,30,715.5,717,715.25,717,112
20140701|2014-05-30 09:30,30,716.5,717,711.5,713,210
20140701|2014-05-30 10:00,30,712.5,712.75,710.5,710.75,386
20140701|2014-05-30 10:30,30,710.75,711,710,710.25,243
20140701|2014-05-30 11:00,30,710,711.25,709.25,709.25,312
20140701|2014-05-30 11:30,30,709.5,709.5,707.75,708.75,507
20140701|2014-05-30 12:00,30,709.25,709.25,707.75,707.75,74
20140701|2014-05-30 12:30,30,707.75,709.25,707.5,708,411
20140701|2014-05-30 13:00,30,708,708.75,705.25,706,872
20140701|2014-06-01 19:00,2,705.75,706.75,700.25,700.5,147
20140701|2014-06-01 19:30,2,700,700.5,698.5,700.5,126
20140701|2014-06-01 20:30,2,701,701,700.5,700.5,3
20140701|2014-06-01 21:00,2,700.75,700.75,700.75,700.75,1
20140701|2014-06-01 21:30,2,698.75,698.75,698.75,698.75,2
20140701|2014-06-01 22:00,2,699,699,699,699,1
20140701|2014-06-01 22:30,2,700.5,700.5,700.5,700.5,1
20140701|2014-06-01 23:00,2,700.75,700.75,700.75,700.75,6
20140701|2014-06-01 23:30,2,699,699,699,699,3
20140701|2014-06-02 00:00,2,699.5,699.75,699.5,699.75,104
20140701|2014-06-02 01:30,2,700,700,698.5,698.5,12
20140701|2014-06-02 02:00,2,698.5,699.75,698.5,699.75,4
20140701|2014-06-02 02:30,2,699.75,699.75,698.75,699,6
20140701|2014-06-02 03:00,2,697.5,697.5,697.5,697.5,14
20140701|2014-06-02 03:30,2,697.75,698.75,697.75,698.75,13
20140701|2014-06-02 04:00,2,699.25,699.25,699.25,699.25,2
20140701|2014-06-02 04:30,2,698.25,698.25,698.25,698.25,2
20140701|2014-06-02 05:00,2,699,699,699,699,2
20140701|2014-06-02 05:30,2,699,699,699,699,2
20140701|2014-06-02 06:30,2,698.75,698.75,698.75,698.75,1
20140701|2014-06-02 07:30,2,699,699,699,699,1
20140701|2014-06-02 08:30,2,700,701.25,696.5,696.5,399
20140701|2014-06-02 09:00,2,696.5,699,696.25,698.5,274
20140701|2014-06-02 09:30,2,697.75,700.25,697.25,699.25,500
20140701|2014-06-02 10:00,2,699.75,700,698,698,207
20140701|2014-06-02 10:30,2,698.5,703,698.5,703,238
20140701|2014-06-02 11:00,2,702.25,703.75,701.5,702.5,358
20140701|2014-06-02 11:30,2,702,702,698.75,698.75,211
20140701|2014-06-02 12:00,2,698.75,702,698.25,702,182
20140701|2014-06-02 12:30,2,702.25,703,700,701.25,128
20140701|2014-06-02 13:00,2,701.25,701.5,696.5,697.75,822
20140701|2014-06-02 19:00,3,698,698,697,697,94
20140701|2014-06-02 19:30,3,697,698.25,697,698.25,6
20140701|2014-06-02 20:30,3,697.5,697.5,696.75,696.75,19
20140701|2014-06-02 21:00,3,696.5,696.5,696.25,696.25,11
20140701|2014-06-02 21:30,3,697.75,697.75,696.75,696.75,65
20140701|2014-06-02 22:00,3,696.75,697,696.75,697,8
20140701|2014-06-02 22:30,3,697,697,697,697,4
20140701|2014-06-02 23:00,3,697,697,697,697,13
20140701|2014-06-02 23:30,3,697,697,696.75,696.75,21
20140701|2014-06-03 01:00,3,696.5,697,696,697,21
20140701|2014-06-03 01:30,3,696,696.5,696,696.5,7
20140701|2014-06-03 02:00,3,696,696,696,696,24
20140701|2014-06-03 02:30,3,696,696,695.5,695.5,84
20140701|2014-06-03 03:00,3,695.5,695.5,695,695,35
20140701|2014-06-03 03:30,3,695,695,695,695,2
20140701|2014-06-03 05:00,3,695,695,695,695,1
20140701|2014-06-03 06:00,3,695.25,695.25,695,695,19
20140701|2014-06-03 06:30,3,695.5,696,695.5,696,37
20140701|2014-06-03 07:00,3,695.75,695.75,695.75,695.75,2
20140701|2014-06-03 07:30,3,695,696,695,696,6
20140701|2014-06-03 08:30,3,696,696,689.25,689.5,605
20140701|2014-06-03 09:00,3,689.5,692,689.5,691.5,316
20140701|2014-06-03 09:30,3,691.25,691.5,689,689.5,205
20140701|2014-06-03 10:00,3,689.25,689.5,686.5,686.5,251
20140701|2014-06-03 10:30,3,686.5,686.5,683.25,685,200
20140701|2014-06-03 11:00,3,685,685,684,684.5,128
20140701|2014-06-03 11:30,3,684,687.5,684,685.25,199
20140701|2014-06-03 12:00,3,685.75,686.25,684.5,685.75,67
20140701|2014-06-03 12:30,3,686,686.25,684.5,684.5,196
20140701|2014-06-03 13:00,3,684,686.25,683.75,685,352
20140701|2014-06-03 19:00,4,684.5,685.5,684.5,684.5,58
20140701|2014-06-03 19:30,4,684.5,684.5,684,684,3
20140701|2014-06-03 20:00,4,684.5,684.5,684,684.5,10
20140701|2014-06-03 20:30,4,685.5,685.5,685.5,685.5,1
20140701|2014-06-03 21:30,4,685.5,685.5,685.5,685.5,2
20140701|2014-06-03 22:00,4,685.5,685.5,685.5,685.5,3
20140701|2014-06-03 22:30,4,685.25,685.75,685.25,685.25,3
20140701|2014-06-03 23:30,4,686,686,685.5,685.5,3
20140701|2014-06-04 02:30,4,687.75,687.75,687.75,687.75,1
20140701|2014-06-04 03:00,4,687.75,688,687.75,688,7
20140701|2014-06-04 03:30,4,688.5,689.25,688.5,689.25,8
20140701|2014-06-04 06:00,4,689,689,689,689,4
20140701|2014-06-04 07:00,4,689,689.75,688.75,689.75,150
20140701|2014-06-04 07:30,4,689.25,690.5,689.25,690,40
20140701|2014-06-04 08:30,4,690,692,686.5,686.75,719
20140701|2014-06-04 09:00,4,686.5,688.75,686.5,688.75,325
20140701|2014-06-04 09:30,4,688.25,691.25,688,691,130
20140701|2014-06-04 10:00,4,690.25,691,689.75,690.5,266
20140701|2014-06-04 10:30,4,690.5,692.75,690.25,691.25,170
20140701|2014-06-04 11:00,4,691.25,691.75,690.5,691.75,432
20140701|2014-06-04 11:30,4,691,691.25,691,691.25,127
20140701|2014-06-04 12:00,4,691.25,691.5,690.5,691,130
20140701|2014-06-04 12:30,4,690.75,691.75,689.5,691.75,225
20140701|2014-06-04 13:00,4,691.5,693,688.75,688.75,200
20140701|2014-06-04 19:00,5,690,690,689.5,689.5,16
20140701|2014-06-04 20:00,5,688.75,688.75,688.75,688.75,1
20140701|2014-06-04 22:00,5,688.5,688.5,688.5,688.5,1
20140701|2014-06-04 22:30,5,688.5,688.5,688.5,688.5,3
20140701|2014-06-04 23:30,5,689,691.25,689,691.25,17
20140701|2014-06-05 03:30,5,691.25,691.25,691.25,691.25,2
20140701|2014-06-05 04:30,5,691.75,692,691.75,692,2
20140701|2014-06-05 05:00,5,692,692,692,692,3
20140701|2014-06-05 05:30,5,693.25,694,693.25,693.75,10
20140701|2014-06-05 06:00,5,694,694,694,694,18
20140701|2014-06-05 06:30,5,694,695.5,694,694.5,116
20140701|2014-06-05 07:00,5,694.25,694.75,694.25,694.75,3
20140701|2014-06-05 07:30,5,693.25,693.25,691.75,691.75,29
20140701|2014-06-05 08:30,5,691.25,693.5,688.75,691.5,224
20140701|2014-06-05 09:00,5,691.75,695.75,691.75,693,205
20140701|2014-06-05 09:30,5,693,693,689.75,691,199
20140701|2014-06-05 10:00,5,691,691,689.75,690.75,314
20140701|2014-06-05 10:30,5,690.25,690.75,689.25,689.5,519
20140701|2014-06-05 11:00,5,689.5,690.25,689.25,689.75,90
20140701|2014-06-05 11:30,5,689.75,691.25,689,689,122
20140701|2014-06-05 12:00,5,689,690.75,689,689.75,192
20140701|2014-06-05 12:30,5,689.5,690,689.25,690,67
20140701|2014-06-05 13:00,5,690,692,690,691.25,283
20140701|2014-06-05 19:00,6,690.5,691.5,690.5,691.5,7
20140701|2014-06-05 19:30,6,691.5,691.5,690.5,690.5,4
20140701|2014-06-05 20:00,6,690.5,690.5,690.5,690.5,1
20140701|2014-06-05 20:30,6,691.25,691.25,691.25,691.25,4
20140701|2014-06-05 22:00,6,689.75,689.75,689.75,689.75,1
20140701|2014-06-06 01:00,6,691.25,691.5,691.25,691.25,10
20140701|2014-06-06 02:00,6,691.25,691.5,691.25,691.5,5
20140701|2014-06-06 02:30,6,690.75,691,689.75,689.75,3
20140701|2014-06-06 03:30,6,691,691,691,691,3
20140701|2014-06-06 04:00,6,692,692.75,692,692.75,7
20140701|2014-06-06 04:30,6,693.25,693.25,693.25,693.25,1
20140701|2014-06-06 05:00,6,694,694,694,694,3
20140701|2014-06-06 05:30,6,694.75,694.75,694.75,694.75,1
20140701|2014-06-06 06:00,6,694.5,694.5,694.5,694.5,4
20140701|2014-06-06 06:30,6,694.75,694.75,694.75,694.75,2
20140701|2014-06-06 07:00,6,694.5,695.75,694.25,695.75,19
20140701|2014-06-06 08:30,6,692.5,701.25,692.5,700.5,704
20140701|2014-06-06 09:00,6,701.25,704.5,701.25,703.5,919
20140701|2014-06-06 09:30,6,703.5,705.5,703,703.5,220
20140701|2014-06-06 10:00,6,703.5,704,701,702,294
20140701|2014-06-06 10:30,6,700.75,701.5,699.25,699.25,136
20140701|2014-06-06 11:00,6,699,702.25,698.25,702.25,398
20140701|2014-06-06 11:30,6,702,704,699.75,700.5,364
20140701|2014-06-06 12:00,6,699.75,702.5,699,702,110
20140701|2014-06-06 12:30,6,701.5,705.5,701.5,702.5,421
20140701|2014-06-06 13:00,6,702.5,711,702.5,708.5,487
20140701|2014-06-08 19:00,9,709,712.25,709,712.25,50
20140701|2014-06-08 19:30,9,713.5,717,713.5,716,82
20140701|2014-06-08 20:00,9,713.75,716.75,713.75,716.75,2
20140701|2014-06-08 21:00,9,717,717,717,717,2
20140701|2014-06-08 21:30,9,717.5,717.5,717.5,717.5,1
20140701|2014-06-08 22:00,9,717,717.75,717,717.75,2
20140701|2014-06-08 22:30,9,717.75,718,717.75,718,16
20140701|2014-06-08 23:30,9,717.25,717.5,717.25,717.5,3
20140701|2014-06-09 00:00,9,717.75,717.75,716.75,717,14
20140701|2014-06-09 00:30,9,716,716,716,716,10
20140701|2014-06-09 02:30,9,714.5,714.5,714.5,714.5,1
20140701|2014-06-09 03:00,9,714.5,714.5,714.5,714.5,1
20140701|2014-06-09 03:30,9,714,714,713.75,713.75,3
20140701|2014-06-09 04:30,9,713.75,713.75,713.75,713.75,1
20140701|2014-06-09 05:00,9,710.5,711.5,710.5,711.5,2
20140701|2014-06-09 05:30,9,709.5,709.5,709.5,709.5,5
20140701|2014-06-09 06:30,9,711,711.75,711,711.5,8
20140701|2014-06-09 08:30,9,712.25,712.25,704.5,704.5,614
20140701|2014-06-09 09:00,9,704.5,705.5,703,704,177
20140701|2014-06-09 09:30,9,704,709.5,703.5,709.25,755
20140701|2014-06-09 10:00,9,709,709,704.5,705,70
20140701|2014-06-09 10:30,9,705.75,706,704,704,116
20140701|2014-06-09 11:00,9,704,705.25,703.75,705.25,77
20140701|2014-06-09 11:30,9,705.5,705.75,704,704,167
20140701|2014-06-09 12:00,9,704.5,705,703,703.5,118
20140701|2014-06-09 12:30,9,703,704.25,701.75,704.25,241
20140701|2014-06-09 13:00,9,704.75,706,703.75,703.75,284
20140701|2014-06-09 19:00,10,703.75,706,703.75,706,36
20140701|2014-06-09 19:30,10,706.25,707.5,706.25,707.5,2
20140701|2014-06-10 00:00,10,705.75,705.75,705.25,705.25,10
20140701|2014-06-10 00:30,10,706.25,706.25,706.25,706.25,12
20140701|2014-06-10 02:00,10,704,704,704,704,1
20140701|2014-06-10 02:30,10,703.75,703.75,703.75,703.75,1
20140701|2014-06-10 05:30,10,703.5,703.5,703.5,703.5,1
20140701|2014-06-10 06:00,10,703.5,703.5,703.5,703.5,70
20140701|2014-06-10 06:30,10,704.75,705.25,704,705,13
20140701|2014-06-10 07:00,10,704.75,705.25,704.25,705,28
20140701|2014-06-10 07:30,10,704.75,704.75,704.75,704.75,13
20140701|2014-06-10 08:30,10,704.25,707,704.25,705,647
20140701|2014-06-10 09:00,10,705.25,705.5,700.75,701,424
20140701|2014-06-10 09:30,10,700.75,703.25,700.5,702.25,85
20140701|2014-06-10 10:00,10,702,702.75,698.75,698.75,399
20140701|2014-06-10 10:30,10,698.75,699,695.75,696.25,190
20140701|2014-06-10 11:00,10,696.25,697.75,695.75,697.75,259
20140701|2014-06-10 11:30,10,697.75,700.25,697.75,698.25,256
20140701|2014-06-10 12:00,10,698,698.5,696,697.75,258
20140701|2014-06-10 12:30,10,697.75,698.75,697.5,698.25,309
20140701|2014-06-10 13:00,10,698.5,700.75,698,700.75,444
20140701|2014-06-10 19:00,11,699.75,700.5,697.75,700.5,32
20140701|2014-06-10 19:30,11,700.75,701.5,700.75,701.5,3
20140701|2014-06-10 20:00,11,701.5,701.5,701.5,701.5,1
20140701|2014-06-10 20:30,11,701.25,701.5,701.25,701.5,2
20140701|2014-06-10 21:30,11,701.75,701.75,701.75,701.75,1
20140701|2014-06-10 22:30,11,702,702,702,702,1
20140701|2014-06-11 01:30,11,702,702,702,702,1
20140701|2014-06-11 03:00,11,702,702,702,702,19
20140701|2014-06-11 07:00,11,702,702.5,701,702.5,45
20140701|2014-06-11 07:30,11,702.5,703.75,702.5,703.5,224
20140701|2014-06-11 08:30,11,703,704.25,703,703.5,440
20140701|2014-06-11 09:00,11,703.25,703.5,700.75,702.25,165
20140701|2014-06-11 09:30,11,702.25,703.25,702,702.5,498
20140701|2014-06-11 10:00,11,702.5,702.5,696.25,696.75,427
20140701|2014-06-11 10:30,11,696.75,697.25,695.5,695.5,185
20140701|2014-06-11 11:00,11,696.25,696.25,686.5,686.5,1005
20140701|2014-06-11 11:30,11,686,686.75,684.75,684.75,550
20140701|2014-06-11 12:00,11,685,685.5,684.5,685.25,196
20140701|2014-06-11 12:30,11,685,685.5,684,685,160
20140701|2014-06-11 13:00,11,685,685.25,683,685,535
20140701|2014-06-11 19:00,12,684.25,684.25,683,683.5,20
20140701|2014-06-11 20:00,12,683.5,684.25,683.5,683.75,5
20140701|2014-06-12 00:00,12,685,685,685,685,1
20140701|2014-06-12 01:00,12,685.5,686.75,685.5,686.75,5
20140701|2014-06-12 01:30,12,685,685,683.25,683.5,20
20140701|2014-06-12 04:30,12,686,686,686,686,19
20140701|2014-06-12 05:00,12,686.25,686.25,686.25,686.25,1
20140701|2014-06-12 05:30,12,685.75,685.75,685.75,685.75,1
20140701|2014-06-12 06:00,12,682.75,682.75,682.75,682.75,1
20140701|2014-06-12 07:00,12,682.5,682.75,682.25,682.5,38
20140701|2014-06-12 08:30,12,683,685.75,683,685,251
20140701|2014-06-12 09:00,12,685,685,682,682.25,225
20140701|2014-06-12 09:30,12,682.75,684.75,682.75,683.75,272
20140701|2014-06-12 10:00,12,684,684.25,682.25,682.25,163
20140701|2014-06-12 10:30,12,682.25,682.5,680.75,680.75,912
20140701|2014-06-12 11:00,12,680.75,682.5,680.25,682,306
20140701|2014-06-12 11:30,12,682,683.75,681.25,683.75,355
20140701|2014-06-12 12:00,12,683,683,681.5,682,33
20140701|2014-06-12 12:30,12,682,682.25,680.5,680.5,181
20140701|2014-06-12 13:00,12,681.25,682.5,680,682.5,303
20140701|2014-06-12 19:00,13,681.75,682.75,681,682.75,21
20140701|2014-06-12 19:30,13,683,683,683,683,16
20140701|2014-06-12 20:00,13,683,683,683,683,1
20140701|2014-06-12 21:00,13,684,684,684,684,1
20140701|2014-06-12 22:00,13,685.25,685.25,685.25,685.25,1
20140701|2014-06-13 00:30,13,685.75,685.75,685.75,685.75,3
20140701|2014-06-13 01:00,13,686,686,686,686,1
20140701|2014-06-13 02:30,13,686.25,686.25,686.25,686.25,1
20140701|2014-06-13 04:00,13,686.25,686.25,686.25,686.25,11
20140701|2014-06-13 05:00,13,686.75,686.75,686.75,686.75,5
20140701|2014-06-13 05:30,13,686.75,687,686.25,687,106
20140701|2014-06-13 06:00,13,686.25,687,685.75,685.75,10
20140701|2014-06-13 06:30,13,685.5,685.75,685.5,685.75,3
20140701|2014-06-13 07:00,13,686.25,686.25,685.5,685.5,4
20140701|2014-06-13 07:30,13,685.5,685.5,684.5,684.5,48
20140701|2014-06-13 08:30,13,686,687,683.75,683.75,262
20140701|2014-06-13 09:00,13,683.75,684.25,681.75,681.75,153
20140701|2014-06-13 09:30,13,682.5,688.75,682.25,688.5,207
20140701|2014-06-13 10:00,13,688,692.75,688,689,133
20140701|2014-06-13 10:30,13,688.75,689.25,686.25,686.25,176
20140701|2014-06-13 11:00,13,686.25,686.75,685.25,685.5,121
20140701|2014-06-13 11:30,13,685.5,685.5,684,685,232
20140701|2014-06-13 12:00,13,685.25,687,685,687,119
20140701|2014-06-13 12:30,13,686,686,685,685.25,374
20140701|2014-06-13 13:00,13,684,687.75,682,682,516
20140701|2014-06-15 19:00,16,684,685,684,684.75,17
20140701|2014-06-15 19:30,16,686,686,686,686,3
20140701|2014-06-15 22:00,16,687.25,687.25,687.25,687.25,1
20140701|2014-06-16 01:30,16,686.75,686.75,686.75,686.75,7
20140701|2014-06-16 04:00,16,688.75,688.75,688.5,688.5,5
20140701|2014-06-16 06:00,16,689.75,689.75,689.75,689.75,6
20140701|2014-06-16 06:30,16,689.5,689.5,689.5,689.5,1
20140701|2014-06-16 07:00,16,689.5,689.5,689.5,689.5,2
20140701|2014-06-16 07:30,16,689.25,689.25,689.25,689.25,1
20140701|2014-06-16 08:30,16,689,689.5,685.5,687,263
20140701|2014-06-16 09:00,16,686.75,688,686.25,686.5,320
20140701|2014-06-16 09:30,16,687,687.75,685.75,685.75,180
20140701|2014-06-16 10:00,16,686,686.25,682.25,682.25,231
20140701|2014-06-16 10:30,16,682,682,680.75,681,266
20140701|2014-06-16 11:00,16,681.25,682.5,680.25,682.5,186
20140701|2014-06-16 11:30,16,682.75,682.75,680,680,90
20140701|2014-06-16 12:00,16,680,680.75,678,678,319
20140701|2014-06-16 12:30,16,678,680.75,677.75,680.25,245
20140701|2014-06-16 13:00,16,680.25,681.75,678.25,680.5,316
20140701|2014-06-16 19:00,17,679.75,680.75,679.75,680.75,28
20140701|2014-06-16 19:30,17,681.75,681.75,681.75,681.75,5
20140701|2014-06-16 20:00,17,680.5,680.5,680.5,680.5,1
20140701|2014-06-16 21:00,17,681.75,681.75,681.75,681.75,1
20140701|2014-06-16 21:30,17,681.25,682,681.25,682,8
20140701|2014-06-16 22:00,17,682,682,682,682,1
20140701|2014-06-17 01:30,17,682.5,683,682.5,683,15
20140701|2014-06-17 02:00,17,683,683,683,683,12
20140701|2014-06-17 03:00,17,683,683,683,683,20
20140701|2014-06-17 04:00,17,683,683,683,683,14
20140701|2014-06-17 05:30,17,682,682,682,682,1
20140701|2014-06-17 06:30,17,681.75,681.75,681.75,681.75,1
20140701|2014-06-17 07:00,17,681.25,681.25,681,681,36
20140701|2014-06-17 07:30,17,681,681,680.75,680.75,5
20140701|2014-06-17 08:30,17,680,681.5,676.25,677.5,866
20140701|2014-06-17 09:00,17,676.75,680,676.75,679,249
20140701|2014-06-17 09:30,17,679.25,681,679,681,211
20140701|2014-06-17 10:00,17,681,682,681,682,164
20140701|2014-06-17 10:30,17,681.75,682.5,680.75,680.75,39
20140701|2014-06-17 11:00,17,681,681.5,680.75,681.25,176
20140701|2014-06-17 11:30,17,682.75,683.5,681.5,683.25,323
20140701|2014-06-17 12:00,17,683.5,683.5,682.5,683.5,20
20140701|2014-06-17 12:30,17,683.25,684,683.25,683.75,154
20140701|2014-06-17 13:00,17,683.5,684.25,681,681,463
20140701|2014-06-17 19:00,18,682,684.25,682,684.25,32
20140701|2014-06-17 22:30,18,685.75,685.75,685.75,685.75,12
20140701|2014-06-17 23:30,18,685.75,685.75,685.75,685.75,3
20140701|2014-06-18 00:00,18,686,686,686,686,2
20140701|2014-06-18 00:30,18,687.75,687.75,687.75,687.75,1
20140701|2014-06-18 02:30,18,688.5,688.5,688.5,688.5,1
20140701|2014-06-18 03:00,18,688,688,688,688,1
20140701|2014-06-18 04:30,18,685.5,685.75,685.5,685.75,2
20140701|2014-06-18 06:30,18,688.25,688.25,687,687,3
20140701|2014-06-18 07:00,18,687,687,687,687,3
20140701|2014-06-18 07:30,18,687,687,687,687,14
20140701|2014-06-18 08:30,18,687.5,690.5,687,688.5,723
20140701|2014-06-18 09:00,18,688.5,691.75,688.5,690,421
20140701|2014-06-18 09:30,18,690.5,697,690,696,819
20140701|2014-06-18 10:00,18,696,704.5,695.5,704.5,359
20140701|2014-06-18 10:30,18,704,711.25,701.25,703.25,574
20140701|2014-06-18 11:00,18,703.25,703.5,696,698.5,447
20140701|2014-06-18 11:30,18,698.5,698.5,696.75,698.5,403
20140701|2014-06-18 12:00,18,697,698,696.5,697,188
20140701|2014-06-18 12:30,18,697,700.5,697,699.25,581
20140701|2014-06-18 13:00,18,699.5,700.75,696.25,696.25,393
20140701|2014-06-18 19:00,19,695.75,697.5,695,697.5,32
20140701|2014-06-18 19:30,19,697,698.75,697,698.25,10
20140701|2014-06-18 20:00,19,699.5,700.75,699.5,700.75,7
20140701|2014-06-19 01:30,19,701,701,701,701,3
20140701|2014-06-19 04:00,19,705,705,705,705,11
20140701|2014-06-19 04:30,19,704.75,704.75,704.75,704.75,5
20140701|2014-06-19 07:00,19,705,705.25,705,705.25,26
20140701|2014-06-19 07:30,19,704.25,704.25,704,704,2
20140701|2014-06-19 08:30,19,703,705.25,702.75,702.75,322
20140701|2014-06-19 09:00,19,702.25,704,701.25,701.75,190
20140701|2014-06-19 09:30,19,701,702,695.75,696,239
20140701|2014-06-19 10:00,19,695.5,697,692.75,695.75,735
20140701|2014-06-19 10:30,19,695.75,698.5,695.75,697.75,1261
20140701|2014-06-19 11:00,19,697.5,700.5,697.25,699.25,725
20140701|2014-06-19 11:30,19,699.5,700,697.5,698,211
20140701|2014-06-19 12:00,19,697.5,700.25,697.25,699.75,463
20140701|2014-06-19 12:30,19,700,700.25,699.25,700.25,346
20140701|2014-06-19 13:00,19,699.75,704.25,699.5,703,342
20140701|2014-06-19 19:00,20,702,702,702,702,56
20140701|2014-06-19 19:30,20,702.5,702.5,702,702.25,3
20140701|2014-06-19 21:30,20,703,703,703,703,4
20140701|2014-06-19 22:00,20,703,703,703,703,16
20140701|2014-06-19 22:30,20,702.25,702.25,702.25,702.25,1
20140701|2014-06-19 23:30,20,702.5,703.75,702.5,703.75,18
20140701|2014-06-20 00:00,20,703.5,703.5,703.5,703.5,2
20140701|2014-06-20 02:00,20,703,703,703,703,2
20140701|2014-06-20 03:00,20,703,703,703,703,9
20140701|2014-06-20 03:30,20,702.75,702.75,702,702,13
20140701|2014-06-20 04:00,20,702,702.25,702,702.25,39
20140701|2014-06-20 04:30,20,702.25,702.25,702.25,702.25,2
20140701|2014-06-20 05:00,20,702,702,702,702,6
20140701|2014-06-20 05:30,20,702,702,701.75,702,67
20140701|2014-06-20 06:30,20,701.5,702,701.5,701.5,19
20140701|2014-06-20 07:00,20,701,701.75,700.25,700.5,120
20140701|2014-06-20 07:30,20,700.25,700.75,700.25,700.75,23
20140701|2014-06-20 08:30,20,700,700.5,698,700,1640
20140701|2014-06-20 09:00,20,700.25,700.5,698.25,699,435
20140701|2014-06-20 09:30,20,699,699.5,697.25,697.75,343
20140701|2014-06-20 10:00,20,697.25,698,695.75,697.5,906
20140701|2014-06-20 10:30,20,697,697,695.5,695.5,74
20140701|2014-06-20 11:00,20,695.5,696,695,695.25,338
20140701|2014-06-20 11:30,20,695.5,695.5,692,694,492
20140701|2014-06-20 12:00,20,694.25,694.25,692.75,692.75,119
20140701|2014-06-20 12:30,20,693.25,693.5,691.75,692.25,247
20140701|2014-06-20 13:00,20,692.25,693.5,684.75,689.5,895
20140701|2014-06-22 19:00,23,691.5,694.5,691,694.5,12
20140701|2014-06-22 20:00,23,696.5,696.5,696,696,3
20140701|2014-06-22 20:30,23,700,700,700,700,1
20140701|2014-06-22 21:00,23,699.25,699.25,699.25,699.25,1
20140701|2014-06-22 21:30,23,698,698,698,698,4
20140701|2014-06-22 22:00,23,698.75,698.75,698.75,698.75,1
20140701|2014-06-23 00:30,23,698.25,698.25,698.25,698.25,1
20140701|2014-06-23 01:00,23,698.5,698.5,698.5,698.5,4
20140701|2014-06-23 06:00,23,698,698.75,698,698.75,5
20140701|2014-06-23 06:30,23,698.75,698.75,698.25,698.25,6
20140701|2014-06-23 07:00,23,698.5,698.5,698.5,698.5,4
20140701|2014-06-23 07:30,23,697.5,697.5,697.5,697.5,1
20140701|2014-06-23 08:30,23,696.25,696.75,691,691,247
20140701|2014-06-23 09:00,23,690,692,690,692,218
20140701|2014-06-23 09:30,23,692.5,692.75,684.5,685.25,735
20140701|2014-06-23 10:00,23,685.25,685.5,684,685.5,146
20140701|2014-06-23 10:30,23,685.5,687.75,684.25,687.5,138
20140701|2014-06-23 11:00,23,688,690.75,688,689.75,387
20140701|2014-06-23 11:30,23,690,691.25,688.5,688.5,178
20140701|2014-06-23 12:00,23,688.25,688.5,687,688.25,109
20140701|2014-06-23 12:30,23,689,691.25,687.75,689.25,205
20140701|2014-06-23 13:00,23,689.25,690,683,684,297
20140701|2014-06-23 19:00,24,685,685,685,685,4
20140701|2014-06-23 19:30,24,684,684,683.25,683.25,5
20140701|2014-06-23 21:00,24,683.25,683.25,683.25,683.25,1
20140701|2014-06-23 21:30,24,683.25,683.25,682.75,683.25,36
20140701|2014-06-23 22:00,24,683.25,683.25,683.25,683.25,6
20140701|2014-06-23 23:00,24,683.25,683.5,683.25,683.5,6
20140701|2014-06-24 06:00,24,684.25,684.25,684.25,684.25,2
20140701|2014-06-24 06:30,24,684.5,684.5,684.5,684.5,3
20140701|2014-06-24 07:30,24,684.75,684.75,684.75,684.75,1
20140701|2014-06-24 08:30,24,685,685.5,681.75,681.75,136
20140701|2014-06-24 09:00,24,681.5,682,680.5,680.75,187
20140701|2014-06-24 09:30,24,680.75,680.75,678.25,678.25,163
20140701|2014-06-24 10:00,24,679.25,679.25,677.25,678,128
20140701|2014-06-24 10:30,24,677.75,679,677.25,678.75,190
20140701|2014-06-24 11:00,24,678.75,680.75,678.75,679.25,422
20140701|2014-06-24 11:30,24,679.25,679.25,677.5,678.5,199
20140701|2014-06-24 12:00,24,678.5,679.25,677.75,678.25,353
20140701|2014-06-24 12:30,24,678.25,678.75,676,676.25,172
20140701|2014-06-24 13:00,24,676,677.75,676,677.25,132
20140701|2014-06-24 19:00,25,675.75,676.25,675.75,676.25,4
20140701|2014-06-24 19:30,25,677,677,677,677,5
20140701|2014-06-25 00:30,25,678.25,678.25,678.25,678.25,2
20140701|2014-06-25 01:30,25,676.5,676.5,676,676,4
20140701|2014-06-25 04:30,25,676.75,676.75,676.75,676.75,1
20140701|2014-06-25 05:00,25,675.5,675.5,675.5,675.5,2
20140701|2014-06-25 05:30,25,675.25,675.25,675.25,675.25,2
20140701|2014-06-25 06:00,25,675.25,675.25,675.25,675.25,10
20140701|2014-06-25 06:30,25,675.25,675.25,675.25,675.25,6
20140701|2014-06-25 07:00,25,675.25,676.25,675.25,675.25,25
20140701|2014-06-25 08:30,25,675.25,679.25,674.5,678.75,135
20140701|2014-06-25 09:00,25,678,681.25,675.5,676.25,275
20140701|2014-06-25 09:30,25,676,677.5,675.75,676.25,100
20140701|2014-06-25 10:00,25,676,677,675.25,676,260
20140701|2014-06-25 10:30,25,675.75,676.25,675,675,232
20140701|2014-06-25 11:00,25,675,675,673.5,674.5,228
20140701|2014-06-25 11:30,25,675,675.25,673.75,674.25,370
20140701|2014-06-25 12:00,25,674.25,675.25,672,672.75,157
20140701|2014-06-25 12:30,25,672.75,673.75,672.75,673.5,231
20140701|2014-06-25 13:00,25,673.5,675.75,672,673.25,296
20140701|2014-06-25 19:00,26,673,673,673,673,28
20140701|2014-06-25 20:00,26,673,673,673,673,1
20140701|2014-06-25 20:30,26,673,673.25,673,673.25,2
20140701|2014-06-26 01:30,26,674,674,673.75,673.75,54
20140701|2014-06-26 02:00,26,674,674,673,673.25,83
20140701|2014-06-26 04:00,26,673,673,673,673,14
20140701|2014-06-26 04:30,26,673.25,673.5,673.25,673.25,3
20140701|2014-06-26 05:00,26,673.25,673.75,673,673.75,10
20140701|2014-06-26 05:30,26,674,674,674,674,1
20140701|2014-06-26 06:00,26,674,674,673,673,40
20140701|2014-06-26 06:30,26,673,673,673,673,6
20140701|2014-06-26 07:00,26,673,673,673,673,26
20140701|2014-06-26 07:30,26,673,673.75,673,673,7
20140701|2014-06-26 08:30,26,673,673.75,670.5,672,406
20140701|2014-06-26 09:00,26,672,672,669.5,671.5,212
20140701|2014-06-26 09:30,26,671.25,675,671.25,674.5,499
20140701|2014-06-26 10:00,26,674.5,675.5,673.75,673.75,418
20140701|2014-06-26 10:30,26,673.75,676.5,673,676.5,279
20140701|2014-06-26 11:00,26,676.5,677,674.25,675.25,277
20140701|2014-06-26 11:30,26,675.25,677.25,675,675.25,230
20140701|2014-06-26 12:00,26,675.25,677.25,674.5,675.25,236
20140701|2014-06-26 12:30,26,675.25,676,671.25,674,224
20140701|2014-06-26 13:00,26,674,680,673.25,677.75,583
20140701|2014-06-27 03:00,27,677,677,677,677,16
20140701|2014-06-27 06:30,27,678.25,678.25,678.25,678.25,9
20140701|2014-06-27 07:00,27,677.25,677.25,677,677,50
20140701|2014-06-27 07:30,27,677.25,677.25,677,677,31
20140701|2014-06-27 08:30,27,677,681.75,677,681.25,196
20140701|2014-06-27 09:00,27,681,687.25,679.5,681.75,421
20140701|2014-06-27 09:30,27,680,687,679.75,686.75,242
20140701|2014-06-27 10:00,27,686,691.75,683,691.75,175
20140701|2014-06-27 10:30,27,691.25,691.75,687,687,275
20140701|2014-06-27 11:00,27,687,687,684.25,685,62
20140701|2014-06-27 11:30,27,685.5,686.25,682.75,683.25,200
20140701|2014-06-27 12:00,27,682.25,685.75,681.5,685.5,133
20140701|2014-06-27 12:30,27,686.5,689,681,681,191
20140701|2014-06-27 13:00,27,678.75,683.25,676,681.25,115
20140701|2014-06-30 08:30,30,677,678,675.75,676,46
20140701|2014-06-30 09:00,30,676.25,678.25,675,677,34
20140701|2014-06-30 09:30,30,676.5,677.5,676.5,677.5,13
20140701|2014-06-30 10:00,30,677.75,684,677.5,681.75,63
20140701|2014-06-30 10:30,30,683.75,683.75,682.5,683,29
20140701|2014-06-30 11:00,30,680.25,682.5,676.75,676.75,11
20140701|2014-06-30 12:00,30,671,671,671,671,1
20140701|2014-06-30 12:30,30,669.75,669.75,669.75,669.75,1
20140701|2014-06-30 13:00,30,667.75,668,667.5,668,27
20140701|2014-07-01 04:00,1,664.5,664.5,664,664,2
20140701|2014-07-01 07:00,1,665.25,666,665.25,666,16
20140701|2014-07-01 08:30,1,662,662,662,662,3
20140701|2014-07-01 09:00,1,656.5,656.5,656,656,20
20140701|2014-07-01 10:30,1,653.75,653.75,653.5,653.5,8
20140701|2014-07-01 11:30,1,653,653,653,653,9
20140701|2014-07-01 12:00,1,653,653,653,653,11
20140701|2014-07-01 12:30,1,656,656.25,656,656.25,4
20140701|2014-07-02 08:30,2,655.5,655.5,655.5,655.5,2
20140701|2014-07-02 09:00,2,652.75,653,652,652,22
20140701|2014-07-02 09:30,2,650,650,650,650,22
20140701|2014-07-02 10:00,2,650,650,650,650,1
20140701|2014-07-02 12:00,2,650,650.75,650,650.75,25
20140701|2014-07-02 12:30,2,650.5,650.5,650.25,650.25,3
20140701|2014-07-02 13:00,2,650.5,652.25,650.5,652.25,10
20140701|2014-07-02 19:00,3,650.5,653,648.5,651.25,4
20140701|2014-07-03 08:30,3,649.25,649.25,649.25,649.25,8
20140701|2014-07-03 09:30,3,655.5,660.25,655.5,659.75,3
20140701|2014-07-03 10:00,3,661.5,663,661.5,663,5
20140701|2014-07-03 11:30,3,660.75,660.75,660.75,660.75,1
20140701|2014-07-07 12:30,7,657,657,657,657,3
20140701|2014-07-09 10:00,9,643.25,643.25,643.25,643.25,1
20140701|2014-07-09 11:30,9,640,640,640,640,4
20140701|2014-07-11 11:30,11,628.75,628.75,611.5,611.5,6
20140701|2014-07-11 12:00,11,642,642,642,642,2
20140701|2014-07-11 12:30,11,738,738,738,738,1
20140701|2014-07-14 09:00,14,660,660,616.5,616.5,3
20140901|2013-04-16 13:00,16,810,810,810,810,2
20140901|2013-04-23 13:00,23,805,805,805,805,1
20140901|2013-04-29 12:30,29,812,812,812,812,1
20140901|2013-04-30 11:30,30,815,815,815,815,1
20140901|2013-04-30 12:00,30,815,815,815,815,1
20140901|2013-05-02 13:00,2,815,815,815,815,2
20140901|2013-05-03 05:30,3,815,815,815,815,1
20140901|2013-05-03 06:00,3,815,815,815,815,1
20140901|2013-05-03 11:00,3,810,810,810,810,2
20140901|2013-05-03 11:30,3,810,810,810,810,2
20140901|2013-05-07 13:00,7,808,814,808,814,2
20140901|2013-05-09 09:00,9,812,812,812,812,1
20140901|2013-05-09 09:30,9,812,815,812,815,4
20140901|2013-05-09 10:00,9,815,815,815,815,1
20140901|2013-05-09 10:30,9,815,815,815,815,2
20140901|2013-05-09 11:00,9,820,820,820,820,1
20140901|2013-05-09 12:00,9,820,820,820,820,1
20140901|2013-05-10 07:00,10,808,808,808,808,1
20140901|2013-05-10 09:00,10,808.5,808.5,806,806,2
20140901|2013-05-20 10:30,20,791,791,791,791,3
20140901|2013-05-21 13:00,21,801,801,801,801,1
20140901|2013-05-23 08:30,23,803,803,803,803,1
20140901|2013-05-23 09:00,23,808.5,808.5,808.5,808.5,1
20140901|2013-05-23 12:00,23,808.5,809,808.5,809,3
20140901|2013-05-23 12:30,23,809,809,809,809,2
20140901|2013-05-28 11:00,28,802.5,802.5,802.5,802.5,1
20140901|2013-05-29 11:30,29,810.75,810.75,810.75,810.75,1
20140901|2013-05-30 11:00,30,810,810,810,810,1
20140901|2013-05-30 12:30,30,813,813,813,813,1
20140901|2013-06-03 09:30,3,819,819,817,817,2
20140901|2013-06-03 11:30,3,817.5,817.5,817.5,817.5,1
20140901|2013-06-03 12:30,3,823,823,823,823,1
20140901|2013-06-04 08:30,4,821,823,821,823,2
20140901|2013-06-04 09:00,4,821.25,821.25,820.75,820.75,3
20140901|2013-06-04 09:30,4,822,825,822,825,6
20140901|2013-06-04 10:00,4,825,825,825,825,4
20140901|2013-06-04 11:00,4,820,820,820,820,1
20140901|2013-06-05 08:30,5,824,824,824,824,2
20140901|2013-06-05 09:00,5,825.25,825.25,825.25,825.25,1
20140901|2013-06-05 09:30,5,824,824,824,824,1
20140901|2013-06-05 10:00,5,824,824,824,824,1
20140901|2013-06-06 08:30,6,823.25,823.25,823.25,823.25,1
20140901|2013-06-06 10:30,6,823,823,823,823,1
20140901|2013-06-06 12:30,6,815.5,815.5,815.5,815.5,1
20140901|2013-06-06 13:00,6,815.5,820,815.5,820,3
20140901|2013-06-11 13:00,11,816.5,816.5,816.5,816.5,1
20140901|2013-06-12 13:00,12,810,810,810,810,1
20140901|2013-06-18 13:00,18,806,806,806,806,1
20140901|2013-06-19 09:30,19,810,810,810,810,1
20140901|2013-06-19 10:00,19,810,810,810,810,1
20140901|2013-06-19 12:00,19,809.5,809.5,809.5,809.5,1
20140901|2013-06-24 11:30,24,803,803.5,801.75,803.5,3
20140901|2013-06-24 12:00,24,805.5,805.5,805.5,805.5,1
20140901|2013-06-24 13:00,24,804.5,804.5,804.5,804.5,1
20140901|2013-06-25 08:30,25,798.5,798.5,798.5,798.5,1
20140901|2013-06-26 10:30,26,797,798,797,798,2
20140901|2013-06-26 13:00,26,801,801.5,801,801,3
20140901|2013-06-27 08:30,27,803,803,803,803,3
20140901|2013-06-27 09:30,27,799.5,799.5,799.25,799.25,2
20140901|2013-06-27 12:00,27,802,802,802,802,1
20140901|2013-06-27 13:00,27,797,797,797,797,1
20140901|2013-06-28 09:30,28,796.75,796.75,796.5,796.5,3
20140901|2013-06-28 10:00,28,794.25,794.25,794.25,794.25,1
20140901|2013-06-28 11:00,28,789.75,793,789.75,793,4
20140901|2013-07-01 12:30,1,793.5,793.5,793.25,793.25,9
20140901|2013-07-01 13:00,1,789.75,789.75,789.75,789.75,1
20140901|2013-07-02 12:00,2,795.25,795.25,795.25,795.25,2
20140901|2013-07-02 13:00,2,794.5,794.5,791.75,791.75,8
20140901|2013-07-03 11:30,3,794,794,794,794,1
20140901|2013-07-05 10:30,5,790.5,790.5,790.5,790.5,1
20140901|2013-07-05 11:00,5,789.75,793,784.5,790.25,17
20140901|2013-07-05 12:30,5,789.25,789.5,789.25,789.5,2
20140901|2013-07-05 13:00,5,791,791,789.5,789.5,2
20140901|2013-07-08 11:00,8,795,795.25,795,795,10
20140901|2013-07-09 07:00,9,795,795,795,795,5
20140901|2013-07-09 07:30,9,795,795,795,795,1
20140901|2013-07-09 10:00,9,795,795,795,795,6
20140901|2013-07-09 10:30,9,789,789,789,789,1
20140901|2013-07-10 09:00,10,795,795,795,795,3
20140901|2013-07-10 10:30,10,795,795,795,795,5
20140901|2013-07-10 11:00,10,795,795,795,795,4
20140901|2013-07-11 01:30,11,795,795,795,795,2
20140901|2013-07-11 05:30,11,795,795,795,795,1
20140901|2013-07-11 07:30,11,795,795,795,795,1
20140901|2013-07-11 08:30,11,795,795,795,795,1
20140901|2013-07-11 09:00,11,795,795,795,795,3
20140901|2013-07-11 09:30,11,795,795,795,795,4
20140901|2013-07-11 11:00,11,795,799.75,795,799.75,6
20140901|2013-07-12 09:30,12,794.5,794.5,794.5,794.5,2
20140901|2013-07-12 10:30,12,791.25,791.25,791.25,791.25,1
20140901|2013-07-12 11:00,12,791.75,796.5,791.75,796.5,3
20140901|2013-07-12 12:00,12,788.5,788.5,788.5,788.5,1
20140901|2013-07-12 13:00,12,793,794.75,793,794.75,2
20140901|2013-07-15 03:30,15,793,793,793,793,1
20140901|2013-07-15 06:00,15,793,793,793,793,6
20140901|2013-07-15 07:00,15,793,793,793,793,1
20140901|2013-07-15 08:30,15,793,793,793,793,2
20140901|2013-07-15 09:00,15,790,790,789.5,790,6
20140901|2013-07-15 11:30,15,790,790,790,790,1
20140901|2013-07-15 12:00,15,790,790,790,790,1
20140901|2013-07-15 13:00,15,789,790,789,790,6
20140901|2013-07-16 05:30,16,793,793,793,793,3
20140901|2013-07-16 08:30,16,792.25,792.25,792.25,792.25,1
20140901|2013-07-16 09:00,16,794.5,795,792,792,5
20140901|2013-07-16 11:00,16,792,792,788.25,789,12
20140901|2013-07-16 11:30,16,787,787,787,787,2
20140901|2013-07-16 13:00,16,792,792,791.25,791.25,3
20140901|2013-07-17 10:00,17,790.5,791.25,790.5,791.25,3
20140901|2013-07-17 11:00,17,790.5,790.5,790.5,790.5,2
20140901|2013-07-17 11:30,17,789.5,789.5,789.5,789.5,3
20140901|2013-07-17 13:00,17,788.5,788.5,788.5,788.5,2
20140901|2013-07-17 19:00,18,782.5,784,782.5,784,16
20140901|2013-07-17 20:00,18,784.25,784.25,784.25,784.25,2
20140901|2013-07-18 08:30,18,784,784.5,784,784.5,12
20140901|2013-07-18 11:30,18,781.5,781.5,776.5,778.5,7
20140901|2013-07-18 12:00,18,778.25,778.5,778.25,778.5,4
20140901|2013-07-19 09:30,19,779.75,780.5,779.75,780.5,6
20140901|2013-07-19 10:30,19,780.5,780.5,780.5,780.5,1
20140901|2013-07-19 11:00,19,784,784,784,784,1
20140901|2013-07-19 12:30,19,785,785,785,785,1
20140901|2013-07-19 13:00,19,781,781,781,781,3
20140901|2013-07-22 08:30,22,781.25,781.25,781.25,781.25,1
20140901|2013-07-22 10:00,22,779.5,779.5,779.5,779.5,1
20140901|2013-07-22 12:30,22,780.25,782.75,780.25,782.75,3
20140901|2013-07-22 13:00,22,781.25,790.75,781,790.75,40
20140901|2013-07-23 08:30,23,779,779.5,779,779,4
20140901|2013-07-23 09:30,23,778,778,778,778,1
20140901|2013-07-23 10:00,23,781.25,781.25,781.25,781.25,1
20140901|2013-07-23 10:30,23,780,780,778,778,10
20140901|2013-07-23 11:00,23,779,780,779,780,10
20140901|2013-07-23 13:00,23,781.25,781.25,781.25,781.25,14
20140901|2013-07-24 08:30,24,781,783,781,783,7
20140901|2013-07-24 09:30,24,781,781,781,781,1
20140901|2013-07-24 11:00,24,780,780,780,780,2
20140901|2013-07-24 11:30,24,779.5,780.25,779.5,780.25,2
20140901|2013-07-24 13:00,24,777.75,777.75,777.25,777.25,3
20140901|2013-07-25 08:30,25,775.75,775.75,775.75,775.75,1
20140901|2013-07-25 09:30,25,771.75,771.75,768.25,768.25,4
20140901|2013-07-25 10:00,25,772,772,772,772,1
20140901|2013-07-25 10:30,25,771.5,772.75,771,771.25,14
20140901|2013-07-25 11:30,25,771.25,771.25,771,771,6
20140901|2013-07-25 12:00,25,771.25,771.75,771.25,771.25,31
20140901|2013-07-25 12:30,25,771.75,772,771.5,772,28
20140901|2013-07-25 13:00,25,772,772,771,771,36
20140901|2013-07-26 03:30,26,771,771,771,771,1
20140901|2013-07-26 06:30,26,774.25,774.25,774.25,774.25,2
20140901|2013-07-26 10:00,26,771,771.5,770.5,771.25,27
20140901|2013-07-26 10:30,26,771.5,771.75,771.5,771.75,6
20140901|2013-07-29 09:00,29,770.25,770.25,770.25,770.25,5
20140901|2013-07-29 09:30,29,770.25,773,770.25,773,66
20140901|2013-07-29 12:00,29,768,768,768,768,3
20140901|2013-07-29 12:30,29,771,771,771,771,1
20140901|2013-07-30 09:00,30,768,771,768,769.25,5
20140901|2013-07-30 09:30,30,771,771,771,771,5
20140901|2013-07-30 10:00,30,775,780.25,775,778.75,43
20140901|2013-07-30 10:30,30,777,777,775,775.75,17
20140901|2013-07-30 11:00,30,775.5,775.5,775.5,775.5,1
20140901|2013-07-30 12:00,30,774.75,774.75,773.75,773.75,3
20140901|2013-07-30 13:00,30,775,775,774,774,6
20140901|2013-07-31 09:00,31,774,775.5,771.5,775.5,12
20140901|2013-07-31 10:00,31,778,778,778,778,1
20140901|2013-07-31 12:00,31,780.5,780.5,780.5,780.5,1
20140901|2013-07-31 13:00,31,781.25,781.25,780.75,780.75,7
20140901|2013-08-01 08:30,1,775,775,775,775,3
20140901|2013-08-01 09:00,1,775,775,775,775,4
20140901|2013-08-01 09:30,1,775,775,775,775,7
20140901|2013-08-01 10:00,1,774,774,773.5,773.5,4
20140901|2013-08-01 10:30,1,773,773,773,773,2
20140901|2013-08-01 11:00,1,773,773,771,771,18
20140901|2013-08-01 11:30,1,770.75,770.75,770.75,770.75,7
20140901|2013-08-01 12:00,1,769,769,769,769,2
20140901|2013-08-01 12:30,1,769,769,768.75,769,12
20140901|2013-08-01 13:00,1,775.25,777.25,775.25,775.5,3
20140901|2013-08-02 07:00,2,779,779,778.75,779,33
20140901|2013-08-02 08:30,2,779.25,780,779.25,780,3
20140901|2013-08-02 09:00,2,780,780,780,780,6
20140901|2013-08-02 09:30,2,780.5,780.75,780.5,780.75,4
20140901|2013-08-02 10:00,2,781.5,781.5,781.5,781.5,1
20140901|2013-08-02 10:30,2,777,777,777,777,1
20140901|2013-08-02 12:00,2,775,775,775,775,1
20140901|2013-08-02 13:00,2,774.25,776.5,772,772,113
20140901|2013-08-05 09:30,5,767.5,767.5,767.5,767.5,1
20140901|2013-08-05 10:00,5,768.5,768.75,768.25,768.75,12
20140901|2013-08-05 10:30,5,768,768,767,767,14
20140901|2013-08-05 11:00,5,768,770.75,767,770,157
20140901|2013-08-05 12:00,5,767,767,767,767,2
20140901|2013-08-05 12:30,5,768,768,768,768,23
20140901|2013-08-05 13:00,5,769.25,770.75,767.5,769,244
20140901|2013-08-06 08:30,6,768,769,767,769,46
20140901|2013-08-06 09:00,6,770,773.75,770,773.75,11
20140901|2013-08-06 10:00,6,770.5,772,770.5,770.5,5
20140901|2013-08-06 11:00,6,770.5,770.5,770.5,770.5,1
20140901|2013-08-06 11:30,6,770.5,771,770.5,770.5,5
20140901|2013-08-06 12:00,6,774.5,774.5,774.5,774.5,1
20140901|2013-08-06 12:30,6,772.5,774,772.5,774,4
20140901|2013-08-06 13:00,6,774,776.5,773.5,776.5,617
20140901|2013-08-06 19:00,7,773.5,773.5,773.5,773.5,1
20140901|2013-08-06 20:00,7,774.5,774.5,774.5,774.5,19
20140901|2013-08-07 08:30,7,774,774,774,774,2
20140901|2013-08-07 10:00,7,768.25,769,768.25,769,10
20140901|2013-08-07 10:30,7,769,770,769,769,11
20140901|2013-08-07 11:00,7,770,770,770,770,42
20140901|2013-08-07 11:30,7,770,770,769.25,769.5,35
20140901|2013-08-07 12:00,7,769,769.75,769,769.75,14
20140901|2013-08-07 12:30,7,769,769,769,769,2
20140901|2013-08-07 13:00,7,769.25,772.25,769,771,422
20140901|2013-08-08 09:30,8,768,769.25,768,769.25,25
20140901|2013-08-08 10:00,8,768,768,767,768,8
20140901|2013-08-08 10:30,8,767.25,767.25,767.25,767.25,2
20140901|2013-08-08 11:30,8,766.5,767,766.5,767,10
20140901|2013-08-08 12:00,8,766.75,766.75,766.75,766.75,1
20140901|2013-08-08 12:30,8,766.25,766.25,766.25,766.25,1
20140901|2013-08-08 13:00,8,767.5,768.5,766,768.5,553
20140901|2013-08-08 20:30,9,766.75,766.75,766.25,766.25,5
20140901|2013-08-08 21:00,9,766,766,765,765,2
20140901|2013-08-09 10:30,9,766,766,766,766,2
20140901|2013-08-09 11:00,9,766,766,766,766,3
20140901|2013-08-09 12:00,9,765,766.25,764.75,766.25,22
20140901|2013-08-09 12:30,9,765,765,765,765,15
20140901|2013-08-09 13:00,9,765.5,765.75,763,764.5,67
20140901|2013-08-11 19:00,12,763.25,763.25,763,763,4
20140901|2013-08-12 09:30,12,763,763,763,763,1
20140901|2013-08-12 10:00,12,765.75,765.75,765.75,765.75,2
20140901|2013-08-12 10:30,12,761.25,762.5,760.75,762.5,12
20140901|2013-08-12 11:00,12,768.5,771,766,771,42
20140901|2013-08-12 11:30,12,760.5,760.5,760.5,760.5,1
20140901|2013-08-12 12:00,12,759.75,759.75,758.25,759.75,6
20140901|2013-08-13 09:00,13,761.25,762.25,761.25,762.25,4
20140901|2013-08-13 09:30,13,762.5,763,761.75,761.75,7
20140901|2013-08-13 11:00,13,762.25,762.25,761.25,761.25,9
20140901|2013-08-13 11:30,13,761,761,761,761,8
20140901|2013-08-13 12:00,13,759,759,759,759,2
20140901|2013-08-13 13:00,13,758,758,758,758,1
20140901|2013-08-14 07:00,14,758,758,757.75,757.75,4
20140901|2013-08-14 09:00,14,757.75,757.75,757.75,757.75,2
20140901|2013-08-14 09:30,14,756,756,755.25,755.25,4
20140901|2013-08-14 11:00,14,760.25,760.25,760.25,760.25,2
20140901|2013-08-14 12:00,14,758.5,758.5,758.5,758.5,1
20140901|2013-08-14 12:30,14,758.5,759.25,758.5,758.5,19
20140901|2013-08-14 13:00,14,760,760.75,760,760,7
20140901|2013-08-15 08:30,15,759.5,759.5,759.5,759.5,4
20140901|2013-08-15 09:30,15,766,766,766,766,2
20140901|2013-08-15 11:00,15,766.5,767.5,766.5,767.5,5
20140901|2013-08-15 12:00,15,766.25,767.75,766.25,767.75,14
20140901|2013-08-15 12:30,15,767.25,767.25,764.25,764.25,3
20140901|2013-08-15 13:00,15,762,764.5,760.75,763.75,35
20140901|2013-08-16 11:00,16,760.25,760.25,760.25,760.25,1
20140901|2013-08-20 08:30,20,761,761,758.75,758.75,10
20140901|2013-08-20 09:00,20,760.75,760.75,760.75,760.75,1
20140901|2013-08-20 11:30,20,764.25,764.25,764.25,764.25,2
20140901|2013-08-20 12:30,20,763.5,763.5,763.5,763.5,2
20140901|2013-08-20 13:00,20,763.75,763.75,763.75,763.75,2
20140901|2013-08-20 22:30,21,757.25,757.25,757.25,757.25,1
20140901|2013-08-20 23:30,21,757,757,757,757,2
20140901|2013-08-21 09:30,21,758.5,758.5,758.5,758.5,1
20140901|2013-08-21 10:00,21,758,764,758,764,11
20140901|2013-08-21 10:30,21,758.25,758.25,758.25,758.25,36
20140901|2013-08-21 12:30,21,760.5,760.5,760.5,760.5,5
20140901|2013-08-21 13:00,21,758.25,758.25,758.25,758.25,25
20140901|2013-08-22 10:00,22,758,758,756.25,756.25,3
20140901|2013-08-22 10:30,22,756.5,756.5,756.5,756.5,1
20140901|2013-08-22 11:00,22,756,756,756,756,1
20140901|2013-08-22 11:30,22,756.75,757.25,756.75,757,18
20140901|2013-08-22 13:00,22,755.75,755.75,755,755,40
20140901|2013-08-23 08:30,23,755.5,755.5,755.5,755.5,1
20140901|2013-08-23 09:30,23,755.25,755.25,755,755,8
20140901|2013-08-23 10:00,23,755,755,755,755,5
20140901|2013-08-23 13:00,23,755,755,755,755,13
20140901|2013-08-26 06:00,26,763.25,763.25,763.25,763.25,1
20140901|2013-08-26 06:30,26,763.25,763.25,763.25,763.25,1
20140901|2013-08-26 08:30,26,767,767,765,765,8
20140901|2013-08-26 09:30,26,766,769.25,765.75,769.25,20
20140901|2013-08-26 10:00,26,770,770.25,769.5,769.5,5
20140901|2013-08-26 10:30,26,769.75,769.75,769.75,769.75,1
20140901|2013-08-26 11:30,26,771,773,770.75,773,12
20140901|2013-08-26 12:00,26,771,771,771,771,10
20140901|2013-08-26 12:30,26,768.5,768.5,768.5,768.5,3
20140901|2013-08-26 19:00,27,765,765,765,765,2
20140901|2013-08-26 20:00,27,765,765,765,765,4
20140901|2013-08-27 06:00,27,765,765.5,765,765.5,2
20140901|2013-08-27 09:00,27,765,765,765,765,3
20140901|2013-08-27 11:30,27,769,769,769,769,1
20140901|2013-08-27 12:00,27,770,770.25,770,770.25,27
20140901|2013-08-27 13:00,27,766.5,766.5,764.25,764.25,4
20140901|2013-08-27 19:00,28,764.75,764.75,764.75,764.75,8
20140901|2013-08-28 06:30,28,770,770,769.25,770,5
20140901|2013-08-28 08:30,28,770,770.75,770,770.5,77
20140901|2013-08-28 09:00,28,770.5,770.5,768,768,135
20140901|2013-08-28 09:30,28,768,768,768,768,80
20140901|2013-08-28 10:00,28,768,770.75,768,770.75,14
20140901|2013-08-28 10:30,28,770.75,770.75,770.75,770.75,4
20140901|2013-08-28 11:30,28,768.25,768.25,768.25,768.25,4
20140901|2013-08-28 12:00,28,767.75,767.75,767.75,767.75,1
20140901|2013-08-28 13:00,28,767.25,768.25,766.75,767.25,11
20140901|2013-08-29 05:00,29,763.5,765,763.5,765,6
20140901|2013-08-29 07:00,29,764.75,764.75,764.5,764.5,4
20140901|2013-08-29 08:30,29,765,765,763.5,763.5,4
20140901|2013-08-29 09:00,29,765,765,765,765,1
20140901|2013-08-29 10:00,29,763.5,763.5,763.5,763.5,7
20140901|2013-08-29 11:00,29,761.5,761.5,761.5,761.5,2
20140901|2013-08-29 11:30,29,761.5,761.5,761.5,761.5,25
20140901|2013-08-29 13:00,29,761.5,762,761.5,762,7
20140901|2013-08-30 09:00,30,762,762.25,762,762.25,23
20140901|2013-08-30 09:30,30,762.75,762.75,762.75,762.75,2
20140901|2013-08-30 10:00,30,761.25,761.25,761,761,22
20140901|2013-08-30 10:30,30,761.25,761.25,761.25,761.25,10
20140901|2013-08-30 12:00,30,761.25,761.25,761.25,761.25,81
20140901|2013-08-30 13:00,30,761.25,761.25,760.5,761,10
20140901|2013-09-03 08:30,3,762,762,760.5,760.5,5
20140901|2013-09-03 09:30,3,755,755,754,754,15
20140901|2013-09-03 10:00,3,752.75,752.75,752.75,752.75,5
20140901|2013-09-03 11:00,3,753,753,753,753,2
20140901|2013-09-03 12:00,3,754.75,754.75,754.75,754.75,4
20140901|2013-09-03 12:30,3,754,754,754,754,2
20140901|2013-09-03 13:00,3,753,753.25,752.5,753,17
20140901|2013-09-03 19:00,4,752,752,751.5,751.5,13
20140901|2013-09-04 06:00,4,751.25,751.25,751.25,751.25,6
20140901|2013-09-04 07:00,4,751.25,751.25,751.25,751.25,121
20140901|2013-09-04 07:30,4,751.25,751.25,751.25,751.25,2
20140901|2013-09-04 08:30,4,751.25,751.25,751.25,751.25,43
20140901|2013-09-04 10:00,4,750.75,750.75,750,750.25,38
20140901|2013-09-04 10:30,4,750.25,750.25,749.5,749.5,73
20140901|2013-09-04 11:00,4,749.75,750.5,749.75,750.5,27
20140901|2013-09-04 11:30,4,750,750,750,750,1
20140901|2013-09-04 12:30,4,749.75,749.75,749.75,749.75,2
20140901|2013-09-05 08:30,5,751.25,751.25,751.25,751.25,2
20140901|2013-09-05 09:00,5,750.25,750.25,748.5,748.5,5
20140901|2013-09-05 09:30,5,748.5,748.5,746.5,746.5,26
20140901|2013-09-05 10:30,5,747,747,746.5,746.5,13
20140901|2013-09-05 11:00,5,747.5,747.5,747.5,747.5,1
20140901|2013-09-05 11:30,5,746.5,746.5,745,745,5
20140901|2013-09-05 12:00,5,745.5,745.5,745.25,745.25,40
20140901|2013-09-05 12:30,5,745.25,745.5,745,745,43
20140901|2013-09-05 13:00,5,745,745,743,743.75,146
20140901|2013-09-06 08:30,6,743,744.25,743,743,3
20140901|2013-09-06 10:00,6,747.5,747.5,747.5,747.5,2
20140901|2013-09-06 10:30,6,745,745,745,745,3
20140901|2013-09-06 11:30,6,743.25,745,743.25,745,20
20140901|2013-09-06 12:00,6,750,752.25,750,752.25,4
20140901|2013-09-06 13:00,6,745,745,744.25,744.25,2
20140901|2013-09-09 03:30,9,743,743,743,743,1
20140901|2013-09-09 07:00,9,743,744.25,743,743.75,35
20140901|2013-09-09 07:30,9,743.75,743.75,742.75,742.75,2
20140901|2013-09-09 09:30,9,742.75,742.75,741.25,741.25,14
20140901|2013-09-09 10:00,9,740,740,740,740,1
20140901|2013-09-09 10:30,9,740,740,740,740,2
20140901|2013-09-09 11:00,9,740,740,740,740,2
20140901|2013-09-09 11:30,9,740.5,740.5,740.25,740.25,2
20140901|2013-09-09 12:00,9,740.25,740.5,740.25,740.5,5
20140901|2013-09-09 12:30,9,740.25,741,739.25,739.25,28
20140901|2013-09-09 13:00,9,739.25,739.25,738.75,738.75,8
20140901|2013-09-10 04:30,10,737,737,737,737,1
20140901|2013-09-10 06:00,10,737.5,737.5,737,737,2
20140901|2013-09-10 07:00,10,737,737,737,737,8
20140901|2013-09-10 08:30,10,737,737,737,737,5
20140901|2013-09-10 10:00,10,738,738.5,738,738.5,3
20140901|2013-09-10 10:30,10,738.5,738.5,738.5,738.5,4
20140901|2013-09-10 12:30,10,737.25,738,737.25,738,6
20140901|2013-09-10 13:00,10,738,738,738,738,1
20140901|2013-09-10 22:00,11,739,739,739,739,2
20140901|2013-09-11 08:30,11,739,739,739,739,9
20140901|2013-09-11 09:30,11,739,739,739,739,3
20140901|2013-09-11 10:00,11,739.25,739.5,739,739,6
20140901|2013-09-11 10:30,11,739,739.5,739,739.5,2
20140901|2013-09-11 11:00,11,739.5,739.5,739,739,4
20140901|2013-09-11 12:00,11,740.25,740.25,740,740,2
20140901|2013-09-11 12:30,11,739.75,739.75,739,739,3
20140901|2013-09-11 13:00,11,740,741.75,740,741.75,2
20140901|2013-09-11 19:00,12,742.25,742.25,742.25,742.25,1
20140901|2013-09-12 10:00,12,740.25,740.25,740.25,740.25,2
20140901|2013-09-12 11:00,12,738,738,737,737,18
20140901|2013-09-12 13:00,12,742,744.5,741,744.5,16
20140901|2013-09-12 21:00,13,744.5,744.5,744.5,744.5,1
20140901|2013-09-13 09:30,13,738.75,738.75,738.75,738.75,7
20140901|2013-09-13 10:00,13,737.5,738.5,737.5,738.5,9
20140901|2013-09-13 12:00,13,738.25,738.25,738.25,738.25,1
20140901|2013-09-13 12:30,13,737.75,737.75,737.75,737.75,5
20140901|2013-09-13 13:00,13,739,739,737,737,5
20140901|2013-09-15 19:00,16,737,737,737,737,25
20140901|2013-09-15 19:30,16,737,737,737,737,13
20140901|2013-09-15 20:00,16,737,737,737,737,4
20140901|2013-09-15 20:30,16,737,737,737,737,7
20140901|2013-09-16 07:30,16,737,737,737,737,10
20140901|2013-09-16 08:30,16,737,737,737,737,19
20140901|2013-09-16 09:00,16,737,737,736.5,737,13
20140901|2013-09-16 09:30,16,739.75,741,739.75,741,7
20140901|2013-09-16 10:30,16,737,737,736,736,10
20140901|2013-09-16 11:30,16,736,736,736,736,8
20140901|2013-09-16 12:00,16,735,735,735,735,9
20140901|2013-09-16 12:30,16,735,735,734,734,4
20140901|2013-09-16 13:00,16,735.25,736.5,734,734,13
20140901|2013-09-16 19:00,17,735,735,734,734,11
20140901|2013-09-17 08:30,17,740,740,736.75,736.75,4
20140901|2013-09-17 10:00,17,734,734,734,734,2
20140901|2013-09-17 10:30,17,733.25,733.25,733,733,2
20140901|2013-09-17 12:00,17,732.5,733.5,732,732,6
20140901|2013-09-17 12:30,17,732,733.75,732,733.75,4
20140901|2013-09-17 13:00,17,734.5,734.5,732,732,2
20140901|2013-09-18 06:30,18,733.25,733.25,733.25,733.25,3
20140901|2013-09-18 07:30,18,733.25,733.25,733.25,733.25,7
20140901|2013-09-18 08:30,18,733,733,731.75,731.75,21
20140901|2013-09-18 09:30,18,734,734,732.5,733,9
20140901|2013-09-18 10:00,18,733,733,732.25,732.25,13
20140901|2013-09-18 10:30,18,731.5,731.5,731.5,731.5,11
20140901|2013-09-18 11:00,18,731.5,731.75,731.5,731.75,2
20140901|2013-09-18 11:30,18,731.75,731.75,731.75,731.75,1
20140901|2013-09-18 12:00,18,731.75,731.75,731,731,5
20140901|2013-09-18 12:30,18,731,731.25,730,731.25,29
20140901|2013-09-18 13:00,18,731.75,732,731.75,731.75,6
20140901|2013-09-19 09:00,19,737,737.5,737,737.5,15
20140901|2013-09-19 09:30,19,736.75,741.75,736.75,741.75,18
20140901|2013-09-19 10:00,19,740.75,740.75,739,739.25,19
20140901|2013-09-19 10:30,19,738.75,740.25,738.75,740.25,2
20140901|2013-09-19 11:00,19,740.75,740.75,736.5,736.5,8
20140901|2013-09-19 12:00,19,735,735,734.75,734.75,10
20140901|2013-09-19 13:00,19,738.25,738.25,738.25,738.25,1
20140901|2013-09-20 06:30,20,737.5,737.5,737.5,737.5,1
20140901|2013-09-20 08:30,20,732.5,732.5,732.5,732.5,1
20140901|2013-09-20 09:00,20,733,733,733,733,4
20140901|2013-09-20 09:30,20,732,732,731,731,22
20140901|2013-09-20 10:00,20,730,730.25,730,730.25,11
20140901|2013-09-20 10:30,20,733.5,733.75,733.5,733.75,11
20140901|2013-09-20 12:00,20,732,732,732,732,1
20140901|2013-09-20 13:00,20,729,729,728.25,728.25,3
20140901|2013-09-23 08:30,23,728.25,728.25,728.25,728.25,3
20140901|2013-09-23 09:30,23,732.5,732.5,732.5,732.5,1
20140901|2013-09-23 10:00,23,731.75,731.75,731.75,731.75,1
20140901|2013-09-23 10:30,23,731,731,731,731,1
20140901|2013-09-23 13:00,23,727.25,727.25,727,727,12
20140901|2013-09-24 08:30,24,726.25,726.25,725.75,725.75,10
20140901|2013-09-24 09:30,24,727.25,729.25,727.25,729.25,26
20140901|2013-09-24 10:00,24,729,729.5,729,729.5,5
20140901|2013-09-24 10:30,24,731.75,731.75,730.75,730.75,5
20140901|2013-09-24 11:00,24,730.25,735,730,735,18
20140901|2013-09-24 11:30,24,731.75,731.75,731.75,731.75,2
20140901|2013-09-24 12:30,24,729,730,729,730,8
20140901|2013-09-24 13:00,24,730,730,728.25,728.25,7
20140901|2013-09-24 19:30,25,730,730,729.5,729.5,2
20140901|2013-09-25 02:30,25,731.75,732,729.5,732,5
20140901|2013-09-25 07:00,25,739,739,739,739,1
20140901|2013-09-25 08:30,25,742,742,740,740,9
20140901|2013-09-25 09:00,25,738.75,738.75,738.25,738.25,10
20140901|2013-09-25 09:30,25,739.25,740,738.75,738.75,15
20140901|2013-09-25 10:00,25,739.5,740.5,737.75,740.5,20
20140901|2013-09-25 10:30,25,741.25,741.25,741.25,741.25,1
20140901|2013-09-25 11:30,25,741,741,741,741,4
20140901|2013-09-25 12:30,25,741.5,741.5,741.5,741.5,1
20140901|2013-09-25 13:00,25,742.75,742.75,731,731,15
20140901|2013-09-26 08:30,26,740.5,740.5,737.75,737.75,4
20140901|2013-09-26 09:00,26,737.75,737.75,737,737,7
20140901|2013-09-26 09:30,26,742.5,742.5,742.5,742.5,1
20140901|2013-09-26 10:30,26,742,742,742,742,1
20140901|2013-09-26 11:00,26,745,745.5,745,745,12
20140901|2013-09-26 12:30,26,745,745,745,745,3
20140901|2013-09-26 13:00,26,744,744.75,744,744.75,2
20140901|2013-09-26 21:00,27,744.25,744.25,744.25,744.25,1
20140901|2013-09-27 07:00,27,745,746,745,746,2
20140901|2013-09-27 08:30,27,746.5,746.5,746.5,746.5,3
20140901|2013-09-27 09:00,27,747.25,747.5,747.25,747.5,3
20140901|2013-09-27 09:30,27,747.5,747.5,747.5,747.5,1
20140901|2013-09-27 10:00,27,752.25,752.75,752.25,752.75,25
20140901|2013-09-27 10:30,27,752.75,752.75,747.5,749.5,55
20140901|2013-09-27 11:30,27,751,751,751,751,1
20140901|2013-09-27 12:00,27,751.5,751.5,751,751.25,21
20140901|2013-09-27 12:30,27,751.75,751.75,751.75,751.75,1
20140901|2013-09-27 13:00,27,751.75,752,750.25,750.25,15
20140901|2013-09-30 08:30,30,748.25,750.75,748.25,750.75,3
20140901|2013-09-30 09:00,30,750.75,750.75,748.5,748.5,8
20140901|2013-09-30 09:30,30,750,752,750,752,11
20140901|2013-09-30 10:00,30,751,751,747.75,747.75,6
20140901|2013-09-30 10:30,30,745.75,751.25,745.75,751.25,5
20140901|2013-09-30 11:00,30,753.5,755.5,750,751.5,13
20140901|2013-09-30 12:00,30,753.25,753.25,753.25,753.25,1
20140901|2013-09-30 13:00,30,746.5,746.5,746.5,746.5,9
20140901|2013-10-01 08:30,1,751.25,752.5,750.25,750.25,10
20140901|2013-10-01 09:00,1,750.25,750.75,750.25,750.75,4
20140901|2013-10-01 09:30,1,752,752,751.5,751.5,7
20140901|2013-10-01 10:00,1,749,749,748.75,748.75,4
20140901|2013-10-01 10:30,1,748.75,748.75,748.75,748.75,4
20140901|2013-10-01 11:00,1,751.75,752,750,750,12
20140901|2013-10-01 12:00,1,751,751,751,751,1
20140901|2013-10-01 12:30,1,749.5,749.5,749.25,749.25,2
20140901|2013-10-01 13:00,1,748,752,747,752,14
20140901|2013-10-02 07:00,2,750.75,750.75,750,750,11
20140901|2013-10-02 08:30,2,750.25,755,750.25,755,3
20140901|2013-10-02 09:30,2,755,755,751.5,751.5,5
20140901|2013-10-02 11:00,2,753.25,753.25,753.25,753.25,1
20140901|2013-10-02 11:30,2,753,753,753,753,1
20140901|2013-10-02 12:00,2,751.75,753.75,751.75,753.25,6
20140901|2013-10-02 12:30,2,752.5,752.5,752.5,752.5,2
20140901|2013-10-02 13:00,2,751.75,752.5,748.75,748.75,7
20140901|2013-10-03 09:00,3,754,755.75,754,755.75,3
20140901|2013-10-03 09:30,3,756.25,756.25,756.25,756.25,1
20140901|2013-10-03 10:00,3,757,757.5,757,757.5,2
20140901|2013-10-03 10:30,3,759,759.5,759,759.25,12
20140901|2013-10-03 11:00,3,759.5,759.5,758.75,758.75,2
20140901|2013-10-03 11:30,3,757.75,757.75,757.5,757.5,7
20140901|2013-10-03 12:00,3,760.75,760.75,760.75,760.75,1
20140901|2013-10-03 13:00,3,756,756,756,756,1
20140901|2013-10-03 19:00,4,755.75,755.75,754,754,2
20140901|2013-10-04 10:00,4,760.25,760.25,760.25,760.25,1
20140901|2013-10-04 10:30,4,757.75,757.75,757.75,757.75,1
20140901|2013-10-04 11:00,4,758.5,758.5,758.25,758.25,3
20140901|2013-10-04 11:30,4,759,759,759,759,1
20140901|2013-10-04 12:00,4,762,762,762,762,1
20140901|2013-10-04 12:30,4,763.25,763.25,762,762,27
20140901|2013-10-04 13:00,4,762,762,760.25,761.25,50
20140901|2013-10-07 08:30,7,761.5,764,761.5,764,6
20140901|2013-10-07 09:00,7,763.5,763.5,761.75,762.25,14
20140901|2013-10-07 09:30,7,762.75,764,762.75,764,6
20140901|2013-10-07 11:30,7,762.75,762.75,762.75,762.75,2
20140901|2013-10-07 12:00,7,762.75,762.75,762.75,762.75,1
20140901|2013-10-07 12:30,7,764.5,764.5,764.5,764.5,1
20140901|2013-10-07 13:00,7,766.5,768.25,766.5,768,6
20140901|2013-10-08 05:30,8,770,770,770,770,3
20140901|2013-10-08 08:30,8,769.75,769.75,769,769.5,13
20140901|2013-10-08 09:00,8,767.25,767.25,766.25,766.5,8
20140901|2013-10-08 09:30,8,766.25,770,766.25,769.25,18
20140901|2013-10-08 10:00,8,769,771,769,771,20
20140901|2013-10-08 10:30,8,767.5,767.5,767.5,767.5,1
20140901|2013-10-08 11:00,8,766.75,768,766.25,768,7
20140901|2013-10-08 13:00,8,769,769,766,767,12
20140901|2013-10-09 08:30,9,765.5,765.5,763.75,763.75,5
20140901|2013-10-09 09:00,9,766.5,766.5,766.5,766.5,8
20140901|2013-10-09 09:30,9,766.5,766.5,766.5,766.5,3
20140901|2013-10-09 10:00,9,768,768.5,768,768.5,4
20140901|2013-10-09 10:30,9,767.75,767.75,767.75,767.75,1
20140901|2013-10-09 11:30,9,765.25,765.25,765.25,765.25,2
20140901|2013-10-09 12:30,9,768.5,768.5,768.5,768.5,1
20140901|2013-10-09 13:00,9,767.75,767.75,767.75,767.75,1
20140901|2013-10-10 08:30,10,770,770,765.25,768.75,13
20140901|2013-10-10 09:30,10,765.75,765.75,765.75,765.75,4
20140901|2013-10-10 11:00,10,768,768,768,768,3
20140901|2013-10-10 13:00,10,767.5,769.75,767.5,769.25,25
20140901|2013-10-11 08:30,11,768,770.5,767.5,767.5,12
20140901|2013-10-11 09:00,11,768,768,767.5,767.5,11
20140901|2013-10-11 09:30,11,765.75,767,765.75,767,2
20140901|2013-10-11 10:00,11,766.25,770.25,766.25,770.25,5
20140901|2013-10-11 11:00,11,768,768,768,768,2
20140901|2013-10-11 12:00,11,770,774,769,774,11
20140901|2013-10-11 12:30,11,770,772.25,768.75,768.75,6
20140901|2013-10-11 13:00,11,768.5,768.5,768.5,768.5,1
20140901|2013-10-13 19:00,14,768,768,768,768,3
20140901|2013-10-13 19:30,14,768.5,768.75,768.5,768.75,7
20140901|2013-10-14 08:30,14,765,765,765,765,1
20140901|2013-10-14 09:00,14,765,765,764,764,3
20140901|2013-10-14 10:00,14,765.25,765.25,765.25,765.25,1
20140901|2013-10-14 10:30,14,768,768,768,768,2
20140901|2013-10-14 11:00,14,768,768,768,768,6
20140901|2013-10-14 13:00,14,768,768,765.25,765.25,6
20140901|2013-10-14 19:00,15,768.25,768.25,768.25,768.25,4
20140901|2013-10-15 05:30,15,767.25,767.25,767.25,767.25,3
20140901|2013-10-15 09:30,15,765,766,765,766,13
20140901|2013-10-15 10:00,15,766.5,766.5,766.5,766.5,2
20140901|2013-10-15 11:00,15,765,765,763.5,765,11
20140901|2013-10-15 11:30,15,765,765,765,765,2
20140901|2013-10-15 12:30,15,763.25,763.25,763.25,763.25,1
20140901|2013-10-15 13:00,15,762.75,762.75,762.75,762.75,1
20140901|2013-10-16 09:30,16,757.75,758.5,757.75,758.5,8
20140901|2013-10-16 10:00,16,760,760,760,760,2
20140901|2013-10-16 10:30,16,757.5,757.5,754,754,21
20140901|2013-10-16 11:00,16,756,756,756,756,7
20140901|2013-10-16 11:30,16,757.75,757.75,757.75,757.75,2
20140901|2013-10-16 12:00,16,756,756,756,756,1
20140901|2013-10-16 12:30,16,756,756,756,756,4
20140901|2013-10-16 13:00,16,756,756,756,756,7
20140901|2013-10-16 21:30,17,757,758.5,757,758.5,5
20140901|2013-10-17 08:30,17,760,760.25,757.75,760.25,11
20140901|2013-10-17 09:30,17,758,759.5,758,759.5,5
20140901|2013-10-17 10:00,17,759,760,759,760,3
20140901|2013-10-17 10:30,17,760.5,760.5,760.5,760.5,1
20140901|2013-10-17 11:00,17,762.25,762.25,760,760,4
20140901|2013-10-17 11:30,17,760,761,760,761,7
20140901|2013-10-17 12:00,17,761.25,762,761.25,762,8
20140901|2013-10-17 12:30,17,760,760.5,757.75,759.5,6
20140901|2013-10-17 13:00,17,759,759,758,758,13
20140901|2013-10-18 01:30,18,764,764,764,764,1
20140901|2013-10-18 03:00,18,764,764,764,764,1
20140901|2013-10-18 04:00,18,764,765,764,765,5
20140901|2013-10-18 04:30,18,766,768,766,768,4
20140901|2013-10-18 05:00,18,768,768,768,768,2
20140901|2013-10-18 08:30,18,768,768,766.75,766.75,15
20140901|2013-10-18 09:00,18,767.25,767.25,767.25,767.25,2
20140901|2013-10-18 09:30,18,768,774,768,774,19
20140901|2013-10-18 10:00,18,773,773.5,767.25,772.25,43
20140901|2013-10-18 10:30,18,768.5,770,767.5,770,9
20140901|2013-10-18 11:00,18,768.5,769.5,768.5,769.5,9
20140901|2013-10-18 11:30,18,770,770,770,770,5
20140901|2013-10-18 12:00,18,769,769,769,769,3
20140901|2013-10-18 12:30,18,770.25,770.25,768.75,769,23
20140901|2013-10-18 13:00,18,771,771.75,771,771.5,3
20140901|2013-10-20 19:00,21,771.5,771.5,771.5,771.5,2
20140901|2013-10-20 20:00,21,771.5,771.5,771.5,771.5,8
20140901|2013-10-20 22:30,21,771.75,771.75,771.75,771.75,1
20140901|2013-10-21 00:00,21,772.75,772.75,772.75,772.75,1
20140901|2013-10-21 01:00,21,773,773,773,773,2
20140901|2013-10-21 06:00,21,773.5,773.5,773.5,773.5,1
20140901|2013-10-21 08:30,21,766.75,766.75,766.75,766.75,48
20140901|2013-10-21 10:00,21,764.5,764.5,764.5,764.5,1
20140901|2013-10-21 10:30,21,768,768,768,768,2
20140901|2013-10-21 11:30,21,766.25,769.5,766,768.75,5
20140901|2013-10-22 07:30,22,765,765,765,765,1
20140901|2013-10-22 09:30,22,766.75,767.75,766.5,767,15
20140901|2013-10-22 10:00,22,768,768,768,768,3
20140901|2013-10-22 12:00,22,769,769,769,769,1
20140901|2013-10-22 13:00,22,768.25,768.25,766.75,766.75,5
20140901|2013-10-22 20:30,23,767,767,767,767,1
20140901|2013-10-22 22:30,23,767,767,767,767,1
20140901|2013-10-23 00:00,23,768.25,768.5,768.25,768.5,3
20140901|2013-10-23 00:30,23,769.5,769.5,769.5,769.5,1
20140901|2013-10-23 07:00,23,772.5,772.5,772.5,772.5,2
20140901|2013-10-23 08:30,23,769.25,773.75,769.25,773.5,18
20140901|2013-10-23 09:00,23,771,771,771,771,4
20140901|2013-10-23 09:30,23,773.5,775.25,771.25,771.25,10
20140901|2013-10-23 10:00,23,769.75,772.25,769.75,772.25,2
20140901|2013-10-23 10:30,23,772.25,774,772.25,774,3
20140901|2013-10-23 11:00,23,770.25,774,770,770,5
20140901|2013-10-23 12:00,23,769.25,769.25,769.25,769.25,1
20140901|2013-10-23 12:30,23,769.25,769.25,768.25,768.25,4
20140901|2013-10-23 13:00,23,769,769,764.75,764.75,21
20140901|2013-10-24 00:30,24,769,769,769,769,8
20140901|2013-10-24 06:00,24,768.75,768.75,768.75,768.75,1
20140901|2013-10-24 08:30,24,766,769,763.75,769,11
20140901|2013-10-24 09:30,24,763,763.5,762.5,763.25,8
20140901|2013-10-24 10:30,24,764.5,766.5,763.75,763.75,39
20140901|2013-10-24 11:00,24,764,764,764,764,1
20140901|2013-10-24 11:30,24,764,764,764,764,6
20140901|2013-10-24 12:30,24,764.75,764.75,764.75,764.75,1
20140901|2013-10-24 13:00,24,762.5,766,761.75,766,10
20140901|2013-10-25 08:30,25,764.5,765,764,765,18
20140901|2013-10-25 09:00,25,764.75,764.75,764.25,764.25,5
20140901|2013-10-25 09:30,25,766.25,767.25,765.5,765.5,16
20140901|2013-10-25 10:30,25,765.5,766,765.5,765.5,16
20140901|2013-10-25 11:00,25,765.5,765.5,765.5,765.5,9
20140901|2013-10-25 11:30,25,765.75,765.75,765.5,765.5,27
20140901|2013-10-25 12:00,25,765.5,765.5,765.5,765.5,85
20140901|2013-10-25 12:30,25,763.25,763.25,763,763,3
20140901|2013-10-25 13:00,25,762.75,762.75,762.5,762.5,2
20140901|2013-10-28 07:30,28,761.75,761.75,761.75,761.75,2
20140901|2013-10-28 08:30,28,761.75,761.75,761.75,761.75,60
20140901|2013-10-28 09:30,28,761.75,761.75,756.25,756.25,18
20140901|2013-10-28 12:30,28,756.25,756.25,756,756,3
20140901|2013-10-28 13:00,28,756,756,755.75,755.75,2
20140901|2013-10-29 09:30,29,756.75,756.75,756.75,756.75,1
20140901|2013-10-29 10:00,29,758,759,755.5,755.5,3
20140901|2013-10-29 11:00,29,758,758,758,758,3
20140901|2013-10-29 11:30,29,759.25,760,759.25,760,13
20140901|2013-10-29 12:30,29,758,758,756.25,756.25,5
20140901|2013-10-29 13:00,29,756.25,756.25,756.25,756.25,1
20140901|2013-10-30 06:30,30,758,758,758,758,1
20140901|2013-10-30 10:00,30,754,754,754,754,1
20140901|2013-10-30 10:30,30,752,752.25,752,752.25,9
20140901|2013-10-30 11:00,30,752.5,752.5,752.5,752.5,1
20140901|2013-10-30 12:00,30,753,753,752,752,4
20140901|2013-10-30 12:30,30,752.5,752.5,751.25,751.25,2
20140901|2013-10-31 05:00,31,751,751,751,751,1
20140901|2013-10-31 08:30,31,750.75,750.75,750.75,750.75,3
20140901|2013-10-31 10:30,31,750,750,748.75,750,5
20140901|2013-10-31 11:00,31,750,750,750,750,8
20140901|2013-10-31 11:30,31,749,749,749,749,2
20140901|2013-10-31 12:00,31,749,749,749,749,5
20140901|2013-10-31 13:00,31,747.25,747.25,747.25,747.25,1
20140901|2013-11-01 07:00,1,745.25,745.25,745.25,745.25,1
20140901|2013-11-01 08:30,1,744.75,750,744.75,750,2
20140901|2013-11-01 09:00,1,748,748.25,747.5,747.5,7
20140901|2013-11-01 09:30,1,747,747,747,747,2
20140901|2013-11-01 10:00,1,747,747.25,745.75,747,17
20140901|2013-11-01 10:30,1,746,746,746,746,1
20140901|2013-11-01 11:30,1,749,749,745,746,11
20140901|2013-11-01 12:00,1,747.75,747.75,746.75,747.75,7
20140901|2013-11-01 12:30,1,746.75,748,745.5,745.5,11
20140901|2013-11-01 13:00,1,745,746,744.5,746,19
20140901|2013-11-03 19:30,4,743.5,743.5,743.5,743.5,2
20140901|2013-11-03 20:00,4,743.5,743.5,743.5,743.5,4
20140901|2013-11-03 20:30,4,743.5,743.5,743.5,743.5,1
20140901|2013-11-03 21:00,4,743.5,743.5,743.5,743.5,1
20140901|2013-11-03 22:00,4,743.5,743.5,743.5,743.5,2
20140901|2013-11-04 00:00,4,745,745,745,745,10
20140901|2013-11-04 00:30,4,747,747,747,747,1
20140901|2013-11-04 09:30,4,746.25,746.75,745.75,745.75,6
20140901|2013-11-04 10:00,4,740.5,740.5,740.25,740.25,2
20140901|2013-11-04 10:30,4,740.25,740.25,740.25,740.25,1
20140901|2013-11-04 11:00,4,741.5,741.75,741.5,741.75,2
20140901|2013-11-04 11:30,4,741.5,742.25,741.5,742.25,2
20140901|2013-11-04 12:00,4,740.5,740.5,740.5,740.5,2
20140901|2013-11-04 12:30,4,740.25,740.25,740.25,740.25,1
20140901|2013-11-04 13:00,4,740.25,740.5,740.25,740.25,10
20140901|2013-11-04 19:00,5,740.25,740.25,740.25,740.25,3
20140901|2013-11-05 08:30,5,740.25,740.25,740.25,740.25,2
20140901|2013-11-05 09:00,5,740.25,740.25,740.25,740.25,9
20140901|2013-11-05 09:30,5,740.25,740.5,738,738,80
20140901|2013-11-05 10:00,5,737.75,737.75,737.75,737.75,1
20140901|2013-11-05 10:30,5,736,736.75,735.75,736,19
20140901|2013-11-05 11:30,5,738.5,739,736,736,19
20140901|2013-11-05 12:00,5,736,736,736,736,2
20140901|2013-11-05 12:30,5,735.5,736,735.25,735.25,9
20140901|2013-11-05 13:00,5,737.5,737.5,737.5,737.5,2
20140901|2013-11-06 08:30,6,737.5,737.5,737.25,737.25,7
20140901|2013-11-06 09:00,6,736.25,736.25,736.25,736.25,2
20140901|2013-11-06 09:30,6,735.25,736.25,735.25,736.25,4
20140901|2013-11-06 11:00,6,735.25,735.25,735.25,735.25,21
20140901|2013-11-06 11:30,6,735.25,735.25,735.25,735.25,3
20140901|2013-11-06 12:00,6,735.25,735.5,735.25,735.5,3
20140901|2013-11-06 12:30,6,736.25,736.25,735.25,735.25,2
20140901|2013-11-06 13:00,6,735.25,735.25,735.25,735.25,35
20140901|2013-11-06 19:00,7,735.25,735.25,735.25,735.25,1
20140901|2013-11-06 20:30,7,735.25,735.25,735.25,735.25,1
20140901|2013-11-06 23:30,7,735.25,735.25,735.25,735.25,1
20140901|2013-11-07 05:00,7,735.25,735.25,735.25,735.25,1
20140901|2013-11-07 08:30,7,735.25,735.25,735.25,735.25,4
20140901|2013-11-07 09:30,7,735.25,735.25,735.25,735.25,36
20140901|2013-11-07 10:00,7,735.25,735.25,735.25,735.25,5
20140901|2013-11-07 10:30,7,735.25,736,735.25,736,22
20140901|2013-11-07 11:00,7,735.25,735.25,735.25,735.25,3
20140901|2013-11-07 11:30,7,735.25,735.25,735.25,735.25,19
20140901|2013-11-07 12:00,7,735.25,735.25,735.25,735.25,24
20140901|2013-11-07 12:30,7,736,736,735.25,735.25,13
20140901|2013-11-07 13:00,7,735.25,735.25,735,735.25,88
20140901|2013-11-07 19:00,8,735.25,735.25,735.25,735.25,14
20140901|2013-11-07 19:30,8,735.25,735.25,735.25,735.25,4
20140901|2013-11-07 20:30,8,735.25,735.25,735.25,735.25,3
20140901|2013-11-07 21:30,8,735.25,735.25,735.25,735.25,32
20140901|2013-11-08 09:00,8,735.75,735.75,735.75,735.75,1
20140901|2013-11-08 09:30,8,734.5,734.5,734.5,734.5,3
20140901|2013-11-08 10:00,8,734,734,734,734,4
20140901|2013-11-08 10:30,8,733,733,733,733,4
20140901|2013-11-08 11:00,8,730.25,737,730,730,152
20140901|2013-11-08 11:30,8,730.25,730.25,730.25,730.25,14
20140901|2013-11-08 13:00,8,731.75,749.75,729.75,744.5,221
20140901|2013-11-10 19:30,11,733,733,733,733,3
20140901|2013-11-11 08:30,11,738.25,738.25,738.25,738.25,2
20140901|2013-11-11 09:00,11,738.75,740.5,738.75,739.5,8
20140901|2013-11-11 09:30,11,740,740,740,740,9
20140901|2013-11-11 11:30,11,735,735,735,735,2
20140901|2013-11-11 12:00,11,733,733,733,733,2
20140901|2013-11-11 12:30,11,733.25,733.25,733.25,733.25,3
20140901|2013-11-11 13:00,11,732.25,732.25,732,732,2
20140901|2013-11-12 08:30,12,733.75,733.75,733.75,733.75,1
20140901|2013-11-12 09:00,12,733.5,733.5,732,732,5
20140901|2013-11-12 09:30,12,733.75,734,733.5,733.5,3
20140901|2013-11-12 10:00,12,732,732,732,732,2
20140901|2013-11-12 10:30,12,731,731,731,731,3
20140901|2013-11-12 11:30,12,730.25,730.25,730.25,730.25,41
20140901|2013-11-12 13:00,12,730.25,730.75,730,730.5,62
20140901|2013-11-13 08:30,13,731,731,731,731,8
20140901|2013-11-13 10:00,13,728.25,728.25,727.5,727.5,5
20140901|2013-11-13 10:30,13,728,728,727.5,728,28
20140901|2013-11-13 11:30,13,728,728,727.75,727.75,2
20140901|2013-11-13 12:30,13,728,728.25,728,728,6
20140901|2013-11-13 13:00,13,727.75,728,727.5,727.75,11
20140901|2013-11-13 20:30,14,727,727,726.5,726.5,3
20140901|2013-11-14 03:30,14,729,729,728.75,728.75,2
20140901|2013-11-14 07:00,14,730,730,730,730,1
20140901|2013-11-14 08:30,14,729,729.5,729,729.5,5
20140901|2013-11-14 09:30,14,730.5,730.75,728,728,12
20140901|2013-11-14 10:00,14,728.5,728.5,728,728.5,6
20140901|2013-11-14 11:00,14,727.5,727.5,727.5,727.5,5
20140901|2013-11-14 11:30,14,726.5,727,726.5,727,7
20140901|2013-11-14 12:30,14,727.25,727.25,727.25,727.25,4
20140901|2013-11-15 05:00,15,726.75,728,726.75,728,2
20140901|2013-11-15 09:00,15,726.25,726.25,726.25,726.25,2
20140901|2013-11-15 09:30,15,725.25,726,725.25,725.25,39
20140901|2013-11-15 10:00,15,725.5,725.5,725.25,725.25,67
20140901|2013-11-15 10:30,15,725.5,725.5,723.25,723.25,42
20140901|2013-11-15 11:00,15,725,725.75,725,725.75,12
20140901|2013-11-15 11:30,15,725.75,725.75,724,725,23
20140901|2013-11-15 12:00,15,725,725.5,724,724.25,62
20140901|2013-11-15 12:30,15,725.5,726.75,725.5,726.75,11
20140901|2013-11-15 13:00,15,725.5,726.75,724.25,724.25,55
20140901|2013-11-17 19:00,18,725,725.5,725,725.5,3
20140901|2013-11-18 09:00,18,726.5,726.5,726.5,726.5,1
20140901|2013-11-18 10:30,18,725.75,726,724.25,724.25,7
20140901|2013-11-18 11:00,18,724.25,724.25,724.25,724.25,1
20140901|2013-11-18 11:30,18,724,724,723.5,724,11
20140901|2013-11-18 12:00,18,724,724,724,724,1
20140901|2013-11-18 12:30,18,724,724,723.25,723.25,6
20140901|2013-11-18 13:00,18,722.75,722.75,722.5,722.5,2
20140901|2013-11-19 07:30,19,726.5,727.25,726.5,727.25,6
20140901|2013-11-19 08:30,19,725,725,723.75,723.75,38
20140901|2013-11-19 09:00,19,722.25,724.75,722.25,724.75,4
20140901|2013-11-19 09:30,19,724,724,724,724,19
20140901|2013-11-19 10:00,19,722.75,722.75,722.75,722.75,1
20140901|2013-11-19 10:30,19,723,723,722,722,5
20140901|2013-11-19 11:00,19,722.75,722.75,722.75,722.75,2
20140901|2013-11-19 11:30,19,722.75,722.75,722.5,722.5,6
20140901|2013-11-19 12:00,19,722.5,725,722.5,725,18
20140901|2013-11-19 12:30,19,725,725,725,725,10
20140901|2013-11-19 13:00,19,724.5,724.5,724,724.5,7
20140901|2013-11-20 08:30,20,725,725,725,725,2
20140901|2013-11-20 09:00,20,723.25,723.25,723.25,723.25,2
20140901|2013-11-20 09:30,20,723.25,723.25,723.25,723.25,6
20140901|2013-11-20 10:00,20,723.25,723.25,723.25,723.25,4
20140901|2013-11-20 11:30,20,723.25,723.25,723.25,723.25,11
20140901|2013-11-20 12:00,20,723.25,724.75,723.25,724.75,13
20140901|2013-11-20 13:00,20,723.25,724.25,723.25,723.25,34
20140901|2013-11-20 20:30,21,723.25,723.25,723.25,723.25,5
20140901|2013-11-21 08:30,21,725.25,725.25,723.25,723.25,26
20140901|2013-11-21 09:00,21,724.5,724.5,723.25,723.25,6
20140901|2013-11-21 09:30,21,723.25,723.75,723.25,723.75,5
20140901|2013-11-21 10:00,21,723.25,723.25,723.25,723.25,2
20140901|2013-11-21 10:30,21,723.25,724,723.25,724,3
20140901|2013-11-21 11:00,21,723.5,724,723.25,724,15
20140901|2013-11-21 11:30,21,723.25,723.25,723.25,723.25,67
20140901|2013-11-21 12:00,21,723.25,723.25,723.25,723.25,52
20140901|2013-11-21 12:30,21,723.25,723.25,723,723,33
20140901|2013-11-21 13:00,21,723,723.5,722,722,74
20140901|2013-11-21 19:00,22,722.5,722.5,722.5,722.5,1
20140901|2013-11-22 03:00,22,722.5,722.5,722.5,722.5,6
20140901|2013-11-22 04:30,22,722.5,722.5,722.5,722.5,1
20140901|2013-11-22 07:30,22,721.25,721.25,720.75,720.75,7
20140901|2013-11-22 08:30,22,722.75,722.75,721.75,721.75,16
20140901|2013-11-22 10:30,22,722,722.75,721,722.75,6
20140901|2013-11-22 11:00,22,722.75,723.75,722.75,723.75,15
20140901|2013-11-22 11:30,22,723,724,722,722.25,23
20140901|2013-11-22 12:30,22,722.25,724.5,722.25,724.5,5
20140901|2013-11-22 13:00,22,723,723,723,723,3
20140901|2013-11-24 19:00,25,721.25,722,721.25,722,5
20140901|2013-11-25 09:00,25,724.75,724.75,724.5,724.5,5
20140901|2013-11-25 09:30,25,723.25,723.25,723.25,723.25,2
20140901|2013-11-25 10:00,25,722,722,721.75,721.75,2
20140901|2013-11-25 10:30,25,722.5,722.5,722.5,722.5,2
20140901|2013-11-25 12:00,25,722,722.75,722,722.75,2
20140901|2013-11-25 12:30,25,721.75,721.75,721.75,721.75,1
20140901|2013-11-25 13:00,25,720.75,721.75,720.75,721.75,10
20140901|2013-11-26 01:00,26,722,722.25,722,722.25,5
20140901|2013-11-26 02:00,26,721.5,721.5,721.5,721.5,2
20140901|2013-11-26 02:30,26,721.5,721.5,721.5,721.5,1
20140901|2013-11-26 04:00,26,721.5,721.5,721.5,721.5,1
20140901|2013-11-26 04:30,26,721.5,721.5,721.5,721.5,7
20140901|2013-11-26 06:30,26,721.5,721.5,721.5,721.5,6
20140901|2013-11-26 07:00,26,721.5,721.5,721.5,721.5,11
20140901|2013-11-26 08:30,26,723,723,720.25,720.5,74
20140901|2013-11-26 09:00,26,720.25,720.25,720.25,720.25,15
20140901|2013-11-26 09:30,26,721,721,720.25,720.25,30
20140901|2013-11-26 10:00,26,720.25,720.25,720.25,720.25,15
20140901|2013-11-26 10:30,26,720.25,720.25,720,720,34
20140901|2013-11-26 11:00,26,721,721,721,721,1
20140901|2013-11-26 12:00,26,720.5,720.5,720.5,720.5,1
20140901|2013-11-26 12:30,26,720,720,720,720,5
20140901|2013-11-26 13:00,26,720,721.75,720,721,12
20140901|2013-11-27 04:00,27,722.25,722.25,722.25,722.25,1
20140901|2013-11-27 06:00,27,723.75,723.75,723.75,723.75,1
20140901|2013-11-27 08:30,27,719.75,723.75,719.75,722,8
20140901|2013-11-27 09:00,27,722.75,722.75,722.75,722.75,1
20140901|2013-11-27 09:30,27,722,728,722,725.25,16
20140901|2013-11-27 10:00,27,724.75,725,724.75,725,2
20140901|2013-11-27 11:00,27,725.75,726,723.25,723.25,13
20140901|2013-11-27 11:30,27,722.25,722.25,722.25,722.25,1
20140901|2013-11-27 12:00,27,722.25,722.5,722,722.5,11
20140901|2013-11-27 12:30,27,723.75,724,722.5,722.5,4
20140901|2013-11-27 13:00,27,723,724.25,722,722,21
20140901|2013-11-29 08:30,29,723,728,723,723.75,11
20140901|2013-11-29 09:00,29,722.75,722.75,722.75,722.75,1
20140901|2013-11-29 09:30,29,722.75,722.75,722.25,722.25,2
20140901|2013-11-29 10:00,29,723.25,723.25,723.25,723.25,1
20140901|2013-11-29 10:30,29,721.5,724,721,721.5,7
20140901|2013-11-29 11:00,29,722.25,722.25,722.25,722.25,1
20140901|2013-11-29 11:30,29,722,722.25,721.25,722.25,33
20140901|2013-11-29 12:00,29,723,723,723,723,1
20140901|2013-12-01 19:30,2,721.5,721.5,721.5,721.5,10
20140901|2013-12-02 00:00,2,727,727,726.75,726.75,3
20140901|2013-12-02 00:30,2,726.75,726.75,726.75,726.75,1
20140901|2013-12-02 05:30,2,726,726,726,726,1
20140901|2013-12-02 06:00,2,725.75,726.25,725.75,726.25,4
20140901|2013-12-02 06:30,2,726.25,727,725.75,726.75,8
20140901|2013-12-02 09:00,2,723,723,721.5,721.5,11
20140901|2013-12-02 09:30,2,720,720,719.25,719.25,17
20140901|2013-12-02 10:00,2,719.5,720.5,719.5,720.5,13
20140901|2013-12-02 10:30,2,720.5,720.5,720.5,720.5,5
20140901|2013-12-02 11:30,2,719.5,719.5,719.5,719.5,2
20140901|2013-12-02 12:00,2,719.5,719.5,719,719,17
20140901|2013-12-02 12:30,2,720.5,720.5,720,720.5,4
20140901|2013-12-02 13:00,2,719.5,719.5,719.5,719.5,3
20140901|2013-12-03 08:30,3,720.5,720.5,720.5,720.5,1
20140901|2013-12-03 09:00,3,720.5,720.5,720.5,720.5,2
20140901|2013-12-03 09:30,3,724.25,724.25,724.25,724.25,2
20140901|2013-12-03 10:00,3,723,723,723,723,2
20140901|2013-12-03 11:00,3,721.5,721.5,721.25,721.25,2
20140901|2013-12-03 11:30,3,720.5,720.5,720.5,720.5,1
20140901|2013-12-03 12:00,3,721.5,721.5,721.5,721.5,2
20140901|2013-12-03 12:30,3,722.25,722.5,722.25,722.5,2
20140901|2013-12-03 13:00,3,720.5,720.5,720.5,720.5,20
20140901|2013-12-04 08:30,4,718.5,718.5,716,716,49
20140901|2013-12-04 09:00,4,717.5,718.5,717.5,718.5,2
20140901|2013-12-04 10:00,4,717.25,717.25,716,716,39
20140901|2013-12-04 10:30,4,716,717.5,715.75,717.5,49
20140901|2013-12-04 11:00,4,717.5,718,715.75,715.75,182
20140901|2013-12-04 11:30,4,715.75,715.75,715.75,715.75,4
20140901|2013-12-04 12:00,4,716,716,715.25,715.25,175
20140901|2013-12-04 12:30,4,715.25,715.25,712.75,713.5,80
20140901|2013-12-04 13:00,4,713,713.75,713,713.75,18
20140901|2013-12-04 19:00,5,715,715,715,715,1
20140901|2013-12-05 03:30,5,713.25,713.25,711,711,26
20140901|2013-12-05 07:30,5,711.5,711.5,710.25,710.25,8
20140901|2013-12-05 08:30,5,710.5,710.5,709.25,709.25,113
20140901|2013-12-05 09:00,5,709.25,709.25,708,708,21
20140901|2013-12-05 09:30,5,708,708,707.5,707.5,8
20140901|2013-12-05 10:00,5,708.5,708.5,707.5,707.5,9
20140901|2013-12-05 10:30,5,708,709,708,709,4
20140901|2013-12-05 11:00,5,710.5,712,709.5,710.25,20
20140901|2013-12-05 12:00,5,708.5,708.5,708.25,708.25,2
20140901|2013-12-05 12:30,5,706.5,706.5,706.5,706.5,1
20140901|2013-12-05 13:00,5,707,707.5,706.25,706.25,7
20140901|2013-12-06 08:30,6,707,707.25,707,707.25,72
20140901|2013-12-06 09:00,6,706.25,707.25,705.5,706,39
20140901|2013-12-06 09:30,6,706.75,707,706.5,707,13
20140901|2013-12-06 10:00,6,707,707.25,706,706,9
20140901|2013-12-06 10:30,6,707,707,707,707,7
20140901|2013-12-06 11:00,6,706.5,707,706.5,707,4
20140901|2013-12-06 11:30,6,706.25,706.25,705.5,705.5,13
20140901|2013-12-06 12:00,6,706.25,706.25,705.25,705.5,52
20140901|2013-12-06 12:30,6,706,706.75,706,706.75,14
20140901|2013-12-06 13:00,6,706,706,705.25,705.75,49
20140901|2013-12-09 07:30,9,705.75,705.75,705.75,705.75,5
20140901|2013-12-09 08:30,9,706.5,706.5,705.25,705.25,31
20140901|2013-12-09 09:00,9,705.25,705.5,705.25,705.25,29
20140901|2013-12-09 09:30,9,703.25,703.5,703.25,703.25,10
20140901|2013-12-09 10:00,9,703,703.5,703,703.5,3
20140901|2013-12-09 11:00,9,703.75,703.75,703.25,703.5,10
20140901|2013-12-09 11:30,9,703,704.75,703,704.75,6
20140901|2013-12-09 13:00,9,703,704,701.25,702.75,30
20140901|2013-12-09 20:00,10,702.75,702.75,702.75,702.75,1
20140901|2013-12-10 07:00,10,702.25,702.25,702.25,702.25,1
20140901|2013-12-10 07:30,10,702.25,702.25,701.75,701.75,8
20140901|2013-12-10 08:30,10,701.5,701.5,700.25,701,29
20140901|2013-12-10 09:00,10,701.75,701.75,700.5,700.5,14
20140901|2013-12-10 09:30,10,700.5,700.5,700.25,700.25,13
20140901|2013-12-10 10:00,10,701.25,701.25,700.25,700.25,31
20140901|2013-12-10 10:30,10,700.25,701,700.25,700.25,17
20140901|2013-12-10 11:00,10,700.25,700.25,695.25,696,88
20140901|2013-12-10 11:30,10,696.25,698.25,696.25,698.25,18
20140901|2013-12-10 12:00,10,696.5,698.25,696.5,698.25,5
20140901|2013-12-10 12:30,10,696.25,697.75,695.75,697.75,11
20140901|2013-12-10 13:00,10,697,697.5,695.5,696.5,82
20140901|2013-12-10 19:00,11,696,696,695.75,695.75,3
20140901|2013-12-10 20:00,11,695.75,695.75,695.75,695.75,2
20140901|2013-12-10 21:00,11,695.25,695.25,695.25,695.25,2
20140901|2013-12-11 07:00,11,696,696,696,696,1
20140901|2013-12-11 07:30,11,695.25,695.25,695.25,695.25,16
20140901|2013-12-11 08:30,11,695.25,695.25,695.25,695.25,48
20140901|2013-12-11 09:00,11,695.25,695.25,695.25,695.25,2
20140901|2013-12-11 09:30,11,695.25,695.25,695.25,695.25,12
20140901|2013-12-11 10:00,11,695.25,698.5,695.25,698.5,16
20140901|2013-12-11 10:30,11,697.25,697.25,697.25,697.25,4
20140901|2013-12-11 11:00,11,696.25,696.25,696.25,696.25,1
20140901|2013-12-11 11:30,11,697.5,698,696.75,698,18
20140901|2013-12-11 12:00,11,698,698,698,698,4
20140901|2013-12-11 12:30,11,698.5,698.5,696.25,696.25,6
20140901|2013-12-11 13:00,11,697.5,699.5,695.75,699.5,120
20140901|2013-12-11 19:00,12,697.5,697.5,697.5,697.5,4
20140901|2013-12-12 01:00,12,698,698,698,698,6
20140901|2013-12-12 01:30,12,698,698,698,698,6
20140901|2013-12-12 02:00,12,698,698,698,698,3
20140901|2013-12-12 04:30,12,698,698,698,698,2
20140901|2013-12-12 06:00,12,699,699,699,699,1
20140901|2013-12-12 08:30,12,699,699,696.5,696.5,23
20140901|2013-12-12 09:00,12,694,695,693.75,695,9
20140901|2013-12-12 09:30,12,694.25,694.5,693,693.75,55
20140901|2013-12-12 10:00,12,693.5,694.25,693.5,693.5,23
20140901|2013-12-12 10:30,12,694,694,692.75,693,6
20140901|2013-12-12 11:00,12,692.25,694,692.25,694,8
20140901|2013-12-12 11:30,12,694,694,694,694,1
20140901|2013-12-12 12:00,12,694.75,695,694.75,695,5
20140901|2013-12-12 12:30,12,694.25,694.25,694.25,694.25,1
20140901|2013-12-12 13:00,12,695,696,692.75,692.75,15
20140901|2013-12-13 07:00,13,693,693,693,693,2
20140901|2013-12-13 07:30,13,693,693,693,693,4
20140901|2013-12-13 08:30,13,692,692,691.75,692,15
20140901|2013-12-13 09:00,13,691.5,691.5,690.5,690.5,13
20140901|2013-12-13 10:00,13,690.5,691.75,690.25,691.5,14
20140901|2013-12-13 11:00,13,690.25,690.25,690.25,690.25,6
20140901|2013-12-13 11:30,13,691.25,691.25,691,691,6
20140901|2013-12-13 12:00,13,690.25,691.25,690.25,691.25,3
20140901|2013-12-13 12:30,13,691.25,691.25,691,691,14
20140901|2013-12-13 13:00,13,690.75,690.75,690.75,690.75,1
20140901|2013-12-15 19:00,16,690.25,690.25,690.25,690.25,3
20140901|2013-12-15 19:30,16,690.25,690.25,690.25,690.25,1
20140901|2013-12-15 22:00,16,690.25,690.25,690.25,690.25,2
20140901|2013-12-15 23:00,16,690.25,690.25,690.25,690.25,2
20140901|2013-12-16 00:00,16,691.25,691.25,690.25,690.25,19
20140901|2013-12-16 06:00,16,690.5,690.5,690.5,690.5,2
20140901|2013-12-16 06:30,16,690.25,690.25,690.25,690.25,3
20140901|2013-12-16 07:30,16,690.25,690.25,690.25,690.25,1
20140901|2013-12-16 08:30,16,690.25,690.25,690.25,690.25,69
20140901|2013-12-16 09:00,16,690.25,690.5,690.25,690.25,41
20140901|2013-12-16 09:30,16,690.25,690.25,688.75,689,101
20140901|2013-12-16 10:00,16,687.25,687.5,687.25,687.5,2
20140901|2013-12-16 10:30,16,687.25,687.25,687.25,687.25,6
20140901|2013-12-16 11:30,16,688,688,688,688,1
20140901|2013-12-16 12:00,16,685.5,685.5,685.25,685.25,5
20140901|2013-12-16 12:30,16,685.25,685.25,685.25,685.25,11
20140901|2013-12-16 13:00,16,685.25,685.5,684.5,684.5,209
20140901|2013-12-17 08:30,17,684,684,684,684,2
20140901|2013-12-17 09:00,17,683.75,684.25,683.75,684,26
20140901|2013-12-17 09:30,17,685,685,684.25,684.25,21
20140901|2013-12-17 10:00,17,685,685.25,684,685.25,31
20140901|2013-12-17 10:30,17,685.25,685.25,683.75,683.75,4
20140901|2013-12-17 11:00,17,683.75,683.75,682.75,682.75,14
20140901|2013-12-17 12:00,17,683,683,683,683,4
20140901|2013-12-17 12:30,17,683.25,683.25,683.25,683.25,2
20140901|2013-12-17 13:00,17,684.25,684.25,680.25,680.25,7
20140901|2013-12-18 04:00,18,680.75,680.75,680.75,680.75,3
20140901|2013-12-18 04:30,18,681,681,681,681,1
20140901|2013-12-18 06:00,18,681,681.75,681,681.75,4
20140901|2013-12-18 07:30,18,681,681,681,681,1
20140901|2013-12-18 08:30,18,680.75,681,680.5,680.5,32
20140901|2013-12-18 09:00,18,680.5,680.5,678.75,680,29
20140901|2013-12-18 09:30,18,680,681.75,679.5,681.75,34
20140901|2013-12-18 10:00,18,681.75,681.75,679,679,13
20140901|2013-12-18 10:30,18,679,679,679,679,2
20140901|2013-12-18 11:00,18,680,680.75,680,680,24
20140901|2013-12-18 11:30,18,680,680,680,680,6
20140901|2013-12-18 12:00,18,680,680,679.75,679.75,22
20140901|2013-12-18 12:30,18,679,679,678,678,24
20140901|2013-12-18 13:00,18,678,678,676.75,676.75,105
20140901|2013-12-18 19:00,19,677,677,677,677,3
20140901|2013-12-19 03:00,19,677.5,677.5,677.5,677.5,1
20140901|2013-12-19 08:30,19,677.75,677.75,677.75,677.75,1
20140901|2013-12-19 09:00,19,678,678.25,678,678.25,4
20140901|2013-12-19 09:30,19,679,680.25,679,680,55
20140901|2013-12-19 10:00,19,680,680,679,679,32
20140901|2013-12-19 10:30,19,679,679,678.75,679,5
20140901|2013-12-19 11:00,19,678.75,679,678.5,679,25
20140901|2013-12-19 11:30,19,679.25,679.25,677.5,677.5,12
20140901|2013-12-19 12:00,19,676.25,678.5,676.25,678.5,31
20140901|2013-12-19 12:30,19,678.5,680,678,678.25,51
20140901|2013-12-19 13:00,19,678.5,678.5,673.5,674,8
20140901|2013-12-20 07:30,20,674.25,674.5,674.25,674.5,2
20140901|2013-12-20 08:30,20,674.75,676.5,674.75,676.5,5
20140901|2013-12-20 09:00,20,678,678,677.25,677.25,9
20140901|2013-12-20 09:30,20,677.75,677.75,675,676.75,17
20140901|2013-12-20 10:00,20,676.75,676.75,676,676,3
20140901|2013-12-20 10:30,20,676,676,675.25,675.25,20
20140901|2013-12-20 11:00,20,678.5,678.75,678.5,678.75,6
20140901|2013-12-20 11:30,20,676.5,676.5,676.5,676.5,5
20140901|2013-12-20 12:00,20,676.5,676.5,676.5,676.5,11
20140901|2013-12-20 13:00,20,676,677.75,676,677.75,34
20140901|2013-12-22 20:00,23,677,677,677,677,1
20140901|2013-12-23 01:30,23,677.75,677.75,677.75,677.75,4
20140901|2013-12-23 08:30,23,674.5,674.5,674.5,674.5,1
20140901|2013-12-23 09:00,23,675,675,675,675,1
20140901|2013-12-23 10:00,23,675,675,675,675,6
20140901|2013-12-23 10:30,23,674,674.75,674,674.75,11
20140901|2013-12-23 11:00,23,674.25,674.25,674.25,674.25,2
20140901|2013-12-23 11:30,23,674.25,674.25,673.75,673.75,5
20140901|2013-12-23 12:30,23,673.75,673.75,673.75,673.75,4
20140901|2013-12-23 13:00,23,674,674,672.5,672.75,9
20140901|2013-12-24 07:00,24,671.5,671.5,671.5,671.5,8
20140901|2013-12-24 08:30,24,670,671.25,670,671.25,10
20140901|2013-12-24 09:00,24,671.25,671.25,670,670,7
20140901|2013-12-24 09:30,24,671.25,672,671.25,671.5,20
20140901|2013-12-24 10:00,24,671.5,671.5,671.5,671.5,10
20140901|2013-12-24 10:30,24,670,670,670,670,24
20140901|2013-12-24 11:00,24,671.5,671.5,671.5,671.5,1
20140901|2013-12-24 11:30,24,669.5,669.5,668.25,668.5,6
20140901|2013-12-26 09:00,26,667.5,667.5,667.5,667.5,1
20140901|2013-12-26 09:30,26,667.75,668,667.75,668,2
20140901|2013-12-26 10:00,26,665.75,665.75,665.75,665.75,1
20140901|2013-12-26 11:00,26,666.25,666.25,666.25,666.25,4
20140901|2013-12-26 11:30,26,667,667,666,666,11
20140901|2013-12-26 12:00,26,668,668,668,668,1
20140901|2013-12-26 13:00,26,666.75,668,666.75,666.75,13
20140901|2013-12-26 19:00,27,667,667.5,667,667.5,3
20140901|2013-12-26 21:30,27,667.75,668.5,667.75,668.5,3
20140901|2013-12-27 01:30,27,668.75,668.75,668.25,668.75,4
20140901|2013-12-27 02:00,27,668.75,668.75,668.75,668.75,1
20140901|2013-12-27 02:30,27,668.75,668.75,668.75,668.75,6
20140901|2013-12-27 03:00,27,668.75,669.5,668.75,669.5,4
20140901|2013-12-27 08:30,27,667.75,667.75,667.75,667.75,1
20140901|2013-12-27 09:00,27,664.5,664.5,664.5,664.5,2
20140901|2013-12-27 09:30,27,665,665,665,665,1
20140901|2013-12-27 10:30,27,663.75,663.75,663.5,663.5,10
20140901|2013-12-27 11:00,27,663.5,663.5,663.5,663.5,19
20140901|2013-12-27 11:30,27,663,665,663,664.75,74
20140901|2013-12-27 12:00,27,664.75,666.25,664.75,666.25,15
20140901|2013-12-27 13:00,27,666.5,666.5,664,664,18
20140901|2013-12-30 02:00,30,664.75,664.75,664.75,664.75,1
20140901|2013-12-30 05:30,30,662.75,662.75,662.75,662.75,1
20140901|2013-12-30 07:00,30,662.75,662.75,662.75,662.75,2
20140901|2013-12-30 07:30,30,662.75,662.75,662.5,662.5,2
20140901|2013-12-30 08:30,30,662.5,663.75,662.5,663.75,11
20140901|2013-12-30 09:00,30,664.25,664.5,664.25,664.25,11
20140901|2013-12-30 09:30,30,663.75,664,663.75,664,16
20140901|2013-12-30 10:00,30,663.75,664,662.5,662.5,19
20140901|2013-12-30 10:30,30,662.5,662.5,662,662,25
20140901|2013-12-30 11:00,30,662,663,662,663,20
20140901|2013-12-30 11:30,30,662,663,662,662.5,13
20140901|2013-12-30 12:00,30,662.5,663,661.25,661.25,44
20140901|2013-12-30 12:30,30,662,662.75,661.25,661.25,28
20140901|2013-12-30 13:00,30,661.5,661.5,659.75,661,34
20140901|2013-12-30 20:00,31,659.75,659.75,659.75,659.75,1
20140901|2013-12-30 21:00,31,659.75,659.75,659.75,659.75,5
20140901|2013-12-30 22:30,31,659.75,659.75,659.75,659.75,1
20140901|2013-12-31 04:30,31,659.75,661.5,659.75,659.75,6
20140901|2013-12-31 05:00,31,659.75,659.75,659.75,659.75,1
20140901|2013-12-31 08:30,31,659.5,660.25,659,660.25,19
20140901|2013-12-31 09:00,31,661.25,661.5,661,661.5,17
20140901|2013-12-31 09:30,31,662.25,662.25,662.25,662.25,1
20140901|2013-12-31 10:30,31,661,661,661,661,2
20140901|2013-12-31 11:00,31,661,662.5,661,662.5,28
20140901|2013-12-31 11:30,31,662,662,661,661.25,24
20140901|2013-12-31 12:00,31,661.5,661.5,661.5,661.5,7
20140901|2013-12-31 12:30,31,661.5,663.75,661.5,663.75,13
20140901|2013-12-31 13:00,31,664,666.25,664,665,47
20140901|2014-01-02 09:00,2,663,663,663,663,3
20140901|2014-01-02 09:30,2,660,660,660,660,1
20140901|2014-01-02 10:00,2,659,659,658.5,658.5,5
20140901|2014-01-02 10:30,2,658.5,658.5,657.75,657.75,27
20140901|2014-01-02 11:00,2,657.5,657.5,657,657,16
20140901|2014-01-02 11:30,2,656.75,657,656.25,656.25,39
20140901|2014-01-02 12:00,2,656.5,657.75,656.25,657.75,3
20140901|2014-01-02 12:30,2,658.75,658.75,656,656.25,40
20140901|2014-01-02 13:00,2,657,657.25,655.75,655.75,61
20140901|2014-01-02 19:30,3,656,656,656,656,5
20140901|2014-01-03 06:30,3,655.75,655.75,655.75,655.75,10
20140901|2014-01-03 07:00,3,655.25,655.25,655.25,655.25,3
20140901|2014-01-03 07:30,3,655.25,655.25,655.25,655.25,2
20140901|2014-01-03 08:30,3,655.25,656.25,655.25,655.75,6
20140901|2014-01-03 09:00,3,655.25,655.75,655,655.75,20
20140901|2014-01-03 09:30,3,656,656,656,656,4
20140901|2014-01-03 10:00,3,656,656,655,655,3
20140901|2014-01-03 10:30,3,655,657,655,657,11
20140901|2014-01-03 11:00,3,657.5,657.5,657,657,9
20140901|2014-01-03 11:30,3,657,664.25,657,662.5,56
20140901|2014-01-03 12:00,3,662.25,662.5,658,658,29
20140901|2014-01-03 12:30,3,659,659.5,659,659.5,2
20140901|2014-01-03 13:00,3,658.5,662,658,662,48
20140901|2014-01-05 19:00,6,660.75,660.75,660.75,660.75,7
20140901|2014-01-06 01:30,6,662.25,662.25,662.25,662.25,2
20140901|2014-01-06 08:30,6,666,666,663.25,663.25,24
20140901|2014-01-06 09:30,6,663,664.75,663,664.5,9
20140901|2014-01-06 10:00,6,663.75,663.75,663.75,663.75,2
20140901|2014-01-06 11:00,6,661.25,661.25,660.75,660.75,23
20140901|2014-01-06 11:30,6,661.25,661.25,661,661,2
20140901|2014-01-06 12:00,6,660.5,660.5,660.5,660.5,1
20140901|2014-01-06 12:30,6,660.75,660.75,660.75,660.75,7
20140901|2014-01-06 13:00,6,659.5,659.75,658.5,659,8
20140901|2014-01-06 19:00,7,659.25,659.25,659.25,659.25,2
20140901|2014-01-07 02:30,7,659.5,659.5,659.5,659.5,1
20140901|2014-01-07 03:30,7,659.5,659.75,658.5,658.5,51
20140901|2014-01-07 04:00,7,658.25,659,658.25,659,16
20140901|2014-01-07 05:00,7,659,659,659,659,2
20140901|2014-01-07 06:00,7,659,659,659,659,34
20140901|2014-01-07 07:30,7,659,659,659,659,1
20140901|2014-01-07 08:30,7,658.5,662,658.5,662,23
20140901|2014-01-07 09:00,7,661.75,662,661.5,662,20
20140901|2014-01-07 09:30,7,662,663,661.5,663,22
20140901|2014-01-07 10:00,7,663,663,662,662,14
20140901|2014-01-07 10:30,7,663,663,662,662.75,12
20140901|2014-01-07 11:00,7,659.75,659.75,659,659,11
20140901|2014-01-07 11:30,7,659,659.25,659,659,35
20140901|2014-01-07 12:00,7,659,659,657.5,658.5,22
20140901|2014-01-07 12:30,7,658.25,659,657.5,657.75,24
20140901|2014-01-07 13:00,7,657,657.25,655.75,656,68
20140901|2014-01-07 19:00,8,656.5,656.5,656,656,7
20140901|2014-01-07 19:30,8,656.25,656.25,656.25,656.25,5
20140901|2014-01-07 20:00,8,656.25,656.25,656,656,2
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|2014-01-07 21:30,8,656.25,656.25,655.75,656,21
20140901|2014-01-07 22:00,8,656,656,656,656,2
20140901|2014-01-08 00:00,8,657,657,657,657,1
20140901|2014-01-08 07:00,8,658.75,658.75,658.75,658.75,1
20140901|2014-01-08 08:30,8,658.25,658.5,656.25,657.5,62
20140901|2014-01-08 09:00,8,660.5,661,657.75,658,74
20140901|2014-01-08 09:30,8,658,658,655,657.25,52
20140901|2014-01-08 10:00,8,654.5,654.5,654.25,654.25,7
20140901|2014-01-08 10:30,8,653,654.25,651.75,653,18
20140901|2014-01-08 11:00,8,653,653,651.75,651.75,14
20140901|2014-01-08 11:30,8,651.25,651.5,651,651,3
20140901|2014-01-08 12:00,8,650,650,647.25,647.25,22
20140901|2014-01-08 12:30,8,647,647.75,647,647,3
20140901|2014-01-08 13:00,8,647,647,643.75,646,150
20140901|2014-01-08 19:00,9,645.75,649.75,645.75,649.25,46
20140901|2014-01-08 19:30,9,649.75,649.75,649.5,649.75,5
20140901|2014-01-09 03:00,9,649.5,649.5,649.5,649.5,10
20140901|2014-01-09 08:30,9,647.75,648,641.5,642,101
20140901|2014-01-09 09:00,9,642.5,643.5,642.5,643.25,67
20140901|2014-01-09 09:30,9,644.25,644.25,644,644,61
20140901|2014-01-09 10:00,9,643.5,643.5,643.25,643.25,22
20140901|2014-01-09 10:30,9,643,644,642.25,642.25,21
20140901|2014-01-09 11:00,9,642.5,644,642.5,643,9
20140901|2014-01-09 11:30,9,641.75,644.5,641.5,644.5,64
20140901|2014-01-09 12:00,9,642.75,644.75,642.75,644.75,7
20140901|2014-01-09 12:30,9,645.75,646.5,645,645,6
20140901|2014-01-09 13:00,9,645,645.75,644,645.75,153
20140901|2014-01-09 19:00,10,644.75,646.75,643,644.75,14
20140901|2014-01-09 19:30,10,642.75,646.75,642.5,644.25,53
20140901|2014-01-10 03:30,10,642.75,642.75,642.75,642.75,2
20140901|2014-01-10 06:00,10,644,644,644,644,1
20140901|2014-01-10 08:30,10,644,645.25,643.25,645,40
20140901|2014-01-10 09:00,10,643,645.5,643,643.75,92
20140901|2014-01-10 09:30,10,645.75,649.75,645.5,649.5,83
20140901|2014-01-10 10:00,10,649.75,651,647.75,648,68
20140901|2014-01-10 10:30,10,647.5,648,646.5,646.5,14
20140901|2014-01-10 11:00,10,648.5,649,636,636,271
20140901|2014-01-10 11:30,10,640,641.5,638,638,38
20140901|2014-01-10 12:00,10,638,640.75,636.25,636.25,26
20140901|2014-01-10 12:30,10,637.5,639,637.5,638.5,106
20140901|2014-01-10 13:00,10,637.75,637.75,635,636,16
20140901|2014-01-12 19:00,13,636.75,637,636.75,637,2
20140901|2014-01-13 03:30,13,640,640,640,640,3
20140901|2014-01-13 04:30,13,640.25,640.25,640,640.25,7
20140901|2014-01-13 05:30,13,640,640,640,640,4
20140901|2014-01-13 06:00,13,640,640,640,640,1
20140901|2014-01-13 08:30,13,640,640,637.5,637.5,53
20140901|2014-01-13 09:00,13,637.75,639,637.75,639,46
20140901|2014-01-13 09:30,13,638.25,639.25,638.25,639,20
20140901|2014-01-13 10:00,13,639,639,638,638,15
20140901|2014-01-13 10:30,13,638.5,640.25,638.25,640,29
20140901|2014-01-13 11:00,13,638.5,638.75,638.5,638.75,2
20140901|2014-01-13 12:00,13,638.75,639,637.25,637.25,7
20140901|2014-01-13 12:30,13,637.5,637.5,637.25,637.25,5
20140901|2014-01-13 13:00,13,637.25,637.25,636.75,637.25,16
20140901|2014-01-14 01:30,14,636,636,636,636,1
20140901|2014-01-14 02:00,14,636.25,636.25,636.25,636.25,1
20140901|2014-01-14 02:30,14,636.75,636.75,636.75,636.75,3
20140901|2014-01-14 04:30,14,636.75,636.75,636.75,636.75,2
20140901|2014-01-14 08:30,14,636,636.5,635,635,25
20140901|2014-01-14 09:00,14,636.25,637.25,634.75,635,12
20140901|2014-01-14 09:30,14,635,635.75,633.75,633.75,9
20140901|2014-01-14 10:00,14,635,636.25,634,634.75,13
20140901|2014-01-14 10:30,14,635.5,637,635.5,637,5
20140901|2014-01-14 11:00,14,635.75,636.75,635.5,636.5,10
20140901|2014-01-14 11:30,14,637.5,639.25,637.5,639,41
20140901|2014-01-14 12:00,14,640,640,637.75,637.75,38
20140901|2014-01-14 12:30,14,637.75,638.5,637.75,638.5,37
20140901|2014-01-14 13:00,14,638.75,640.5,638.25,639.25,78
20140901|2014-01-15 07:00,15,638.5,638.5,638.5,638.5,2
20140901|2014-01-15 07:30,15,638.75,638.75,637.25,637.25,2
20140901|2014-01-15 08:30,15,635,635.5,634.25,635.5,31
20140901|2014-01-15 09:00,15,635.25,637,635.25,637,17
20140901|2014-01-15 09:30,15,636,636,636,636,1
20140901|2014-01-15 10:00,15,637,637,637,637,3
20140901|2014-01-15 11:00,15,636,636,635,635.5,8
20140901|2014-01-15 11:30,15,634.25,635,634.25,634.75,10
20140901|2014-01-15 12:30,15,633,633,633,633,24
20140901|2014-01-15 13:00,15,633,633,630,630,40
20140901|2014-01-15 19:00,16,631,631,631,631,2
20140901|2014-01-15 20:30,16,630.5,630.5,630.5,630.5,4
20140901|2014-01-15 21:00,16,630,630,630,630,1
20140901|2014-01-16 07:00,16,630,630,630,630,1
20140901|2014-01-16 08:30,16,632,632,630.25,631,22
20140901|2014-01-16 09:00,16,631.75,633,631.75,633,79
20140901|2014-01-16 09:30,16,632.75,632.75,632.75,632.75,2
20140901|2014-01-16 10:00,16,632.25,634.75,632.25,634,11
20140901|2014-01-16 10:30,16,635,635,633.75,633.75,14
20140901|2014-01-16 11:00,16,634,634,633.5,633.5,11
20140901|2014-01-16 11:30,16,633,633.75,633,633.75,3
20140901|2014-01-16 12:00,16,634.5,637.25,634.5,637.25,32
20140901|2014-01-16 12:30,16,637.5,638,637,637.5,23
20140901|2014-01-16 13:00,16,637.25,637.25,635.25,635.75,76
20140901|2014-01-16 19:00,17,636.25,636.25,634.25,634.25,8
20140901|2014-01-16 22:00,17,634.75,634.75,634,634,37
20140901|2014-01-16 22:30,17,634,634,633,633,35
20140901|2014-01-16 23:00,17,634,634.5,634,634.25,5
20140901|2014-01-17 00:30,17,634.5,634.5,634.5,634.5,4
20140901|2014-01-17 01:00,17,634.5,634.5,634.5,634.5,2
20140901|2014-01-17 01:30,17,634.25,634.5,634.25,634.5,2
20140901|2014-01-17 02:00,17,634.5,634.5,634.5,634.5,6
20140901|2014-01-17 03:30,17,634,634.25,634,634.25,4
20140901|2014-01-17 04:00,17,634.75,634.75,634.25,634.5,22
20140901|2014-01-17 04:30,17,634,634.25,633.75,634.25,7
20140901|2014-01-17 06:00,17,634.25,634.5,633.5,633.75,8
20140901|2014-01-17 06:30,17,633.5,634.25,633.5,634.25,14
20140901|2014-01-17 07:00,17,634.5,634.5,633.75,634.25,27
20140901|2014-01-17 07:30,17,634.5,635,634.25,634.5,9
20140901|2014-01-17 08:30,17,633,633.25,631.5,631.5,133
20140901|2014-01-17 09:00,17,631.5,632,631.5,632,9
20140901|2014-01-17 09:30,17,631.5,632,631.5,631.5,55
20140901|2014-01-17 10:00,17,631.5,633,631.5,633,59
20140901|2014-01-17 10:30,17,631.25,632,631.25,631.5,14
20140901|2014-01-17 11:00,17,631.5,632,630,630,63
20140901|2014-01-17 11:30,17,630,631.25,630,630,23
20140901|2014-01-17 12:00,17,631,631,631,631,8
20140901|2014-01-17 12:30,17,630.75,630.75,630,630,12
20140901|2014-01-17 13:00,17,630,630.25,630,630,226
20140901|2014-01-20 19:00,21,630,630,630,630,47
20140901|2014-01-20 20:30,21,631.75,631.75,631.75,631.75,5
20140901|2014-01-21 05:30,21,632,632,632,632,3
20140901|2014-01-21 06:30,21,633,633,633,633,1
20140901|2014-01-21 08:30,21,632,634,632,634,152
20140901|2014-01-21 09:00,21,633.5,634,633,633,5
20140901|2014-01-21 09:30,21,633,635.75,631.75,635.75,41
20140901|2014-01-21 10:00,21,635.75,636,634.5,634.5,5
20140901|2014-01-21 10:30,21,634.75,636,634.75,635.5,20
20140901|2014-01-21 11:00,21,636,636.5,635.25,635.25,15
20140901|2014-01-21 11:30,21,634,634,634,634,1
20140901|2014-01-21 12:00,21,634,634.25,633.75,634.25,12
20140901|2014-01-21 12:30,21,633.5,634.25,632.75,633,18
20140901|2014-01-21 13:00,21,632.75,632.75,628.5,630.25,91
20140901|2014-01-21 19:00,22,630,631.25,630,631.25,2
20140901|2014-01-21 20:30,22,634.25,634.25,634.25,634.25,1
20140901|2014-01-21 21:30,22,634,634.25,634,634,5
20140901|2014-01-21 22:00,22,633.75,634.25,633.75,633.75,4
20140901|2014-01-21 23:00,22,633.25,633.75,633.25,633.75,6
20140901|2014-01-22 00:00,22,633.75,633.75,633.5,633.5,6
20140901|2014-01-22 01:30,22,633.25,633.25,633.25,633.25,3
20140901|2014-01-22 02:00,22,633.5,633.5,633.5,633.5,2
20140901|2014-01-22 02:30,22,633.75,633.75,633.5,633.75,38
20140901|2014-01-22 03:00,22,633.5,633.5,633.5,633.5,8
20140901|2014-01-22 03:30,22,633.25,633.25,632.5,633.25,18
20140901|2014-01-22 05:00,22,633.5,633.5,633.5,633.5,2
20140901|2014-01-22 07:30,22,631.75,632.25,630.25,630.25,10
20140901|2014-01-22 08:30,22,632,633,631.75,632.5,215
20140901|2014-01-22 09:00,22,632,632.75,632,632.75,8
20140901|2014-01-22 09:30,22,632.75,632.75,631.75,631.75,20
20140901|2014-01-22 10:00,22,632.25,632.25,631.25,632,24
20140901|2014-01-22 10:30,22,632,632,631.75,632,13
20140901|2014-01-22 11:00,22,632.75,633,632.75,632.75,42
20140901|2014-01-22 11:30,22,631.5,631.5,631.5,631.5,4
20140901|2014-01-22 12:00,22,632,632.5,632,632.5,6
20140901|2014-01-22 12:30,22,632.5,632.5,631.5,632,20
20140901|2014-01-22 13:00,22,632,632,630.5,630.5,30
20140901|2014-01-22 19:00,23,631.25,631.25,631.25,631.25,1
20140901|2014-01-22 19:30,23,631.5,631.5,631.5,631.5,1
20140901|2014-01-23 00:30,23,632.75,632.75,632.75,632.75,4
20140901|2014-01-23 06:00,23,636.75,640.25,636.75,639.25,24
20140901|2014-01-23 06:30,23,640.5,640.5,639.75,639.75,2
20140901|2014-01-23 07:00,23,639.5,641.5,639.5,641.5,13
20140901|2014-01-23 07:30,23,642.25,642.25,642.25,642.25,1
20140901|2014-01-23 08:30,23,645,645,642,642,12
20140901|2014-01-23 09:00,23,642,642,642,642,5
20140901|2014-01-23 09:30,23,643.5,643.75,641.25,641.5,21
20140901|2014-01-23 10:00,23,642,642.25,641.75,641.75,9
20140901|2014-01-23 10:30,23,642,642,638.25,638.25,11
20140901|2014-01-23 11:00,23,638.5,639.25,637,637.25,50
20140901|2014-01-23 11:30,23,639.25,639.25,636,636,30
20140901|2014-01-23 12:00,23,636.75,637.5,636.75,637.5,39
20140901|2014-01-23 12:30,23,636,638.25,636,637.75,28
20140901|2014-01-23 13:00,23,635.5,636,632.5,634,74
20140901|2014-01-24 05:30,24,632.5,632.5,632.5,632.5,2
20140901|2014-01-24 06:00,24,632.25,632.25,630,630,5
20140901|2014-01-24 07:00,24,630.25,631.25,630.25,631.25,8
20140901|2014-01-24 08:30,24,630,630,629.5,629.5,6
20140901|2014-01-24 09:00,24,630.75,630.75,630.75,630.75,5
20140901|2014-01-24 09:30,24,630,630,629.5,629.5,15
20140901|2014-01-24 10:00,24,631.25,631.5,630.5,631,34
20140901|2014-01-24 10:30,24,631,631.25,630.75,630.75,10
20140901|2014-01-24 11:00,24,630.75,631.25,630.75,631.25,20
20140901|2014-01-24 12:00,24,630,630,630,630,7
20140901|2014-01-24 13:00,24,629.5,630,628,628.75,38
20140901|2014-01-26 19:00,27,629,629.75,629,629.75,2
20140901|2014-01-26 19:30,27,629.25,629.25,629.25,629.25,1
20140901|2014-01-26 22:00,27,629.75,629.75,629.75,629.75,1
20140901|2014-01-26 23:00,27,629.25,629.75,629.25,629.75,2
20140901|2014-01-27 01:00,27,629.25,630.25,629.25,629.25,28
20140901|2014-01-27 03:30,27,630,630.25,630,630.25,39
20140901|2014-01-27 04:00,27,630.25,630.75,630.25,630.75,60
20140901|2014-01-27 05:00,27,631.5,631.5,631.5,631.5,2
20140901|2014-01-27 06:00,27,631.5,631.5,630.5,631.25,18
20140901|2014-01-27 06:30,27,631.25,632,631,631.5,94
20140901|2014-01-27 07:30,27,631.25,632,631.25,632,5
20140901|2014-01-27 08:30,27,632.25,635.75,632.25,633,160
20140901|2014-01-27 09:00,27,633,633,632,632.5,94
20140901|2014-01-27 09:30,27,629.25,629.5,627.25,628,213
20140901|2014-01-27 10:00,27,630,630.25,627,629.25,248
20140901|2014-01-27 10:30,27,629.25,630.25,629.25,629.25,35
20140901|2014-01-27 11:00,27,630,630,628,628.5,17
20140901|2014-01-27 11:30,27,628.75,630.75,628.75,630.75,3
20140901|2014-01-27 12:00,27,629.75,629.75,628.75,628.75,2
20140901|2014-01-27 12:30,27,628.75,630.75,628.5,629.75,72
20140901|2014-01-27 13:00,27,629.5,630,627,627.5,27
20140901|2014-01-27 19:00,28,627.5,627.5,627.5,627.5,1
20140901|2014-01-28 01:00,28,628,628,628,628,1
20140901|2014-01-28 01:30,28,628.25,628.5,628.25,628.5,7
20140901|2014-01-28 03:00,28,629,629.75,629,629.75,6
20140901|2014-01-28 04:00,28,629,629,629,629,9
20140901|2014-01-28 05:00,28,628.25,628.25,628,628,4
20140901|2014-01-28 07:30,28,628.75,628.75,628.75,628.75,2
20140901|2014-01-28 08:30,28,628.75,629.25,628.75,628.75,145
20140901|2014-01-28 09:00,28,629,629.25,627.75,628.25,81
20140901|2014-01-28 09:30,28,627.75,629.25,627.75,629.25,58
20140901|2014-01-28 10:00,28,629,629,626.75,626.75,55
20140901|2014-01-28 10:30,28,626.75,627.5,626.75,627.25,14
20140901|2014-01-28 11:00,28,627,628,627,628,4
20140901|2014-01-28 11:30,28,627.5,627.5,626.5,626.5,56
20140901|2014-01-28 12:00,28,627,627,626.75,626.75,9
20140901|2014-01-28 12:30,28,627,627.75,626.25,627.75,9
20140901|2014-01-28 13:00,28,627.75,628.5,626,626,37
20140901|2014-01-28 19:00,29,626,626,626,626,2
20140901|2014-01-28 19:30,29,626.5,626.5,626.5,626.5,1
20140901|2014-01-29 01:30,29,626.75,626.75,626.75,626.75,1
20140901|2014-01-29 08:30,29,625,626.75,622.75,622.75,18
20140901|2014-01-29 09:00,29,622.75,622.75,620,621.75,163
20140901|2014-01-29 09:30,29,620.5,621,619.75,620,219
20140901|2014-01-29 10:00,29,620,621.5,620,620.75,58
20140901|2014-01-29 10:30,29,620.5,621,620.25,620.75,32
20140901|2014-01-29 11:00,29,620.5,621,620.5,621,18
20140901|2014-01-29 11:30,29,620,620.5,620,620.5,16
20140901|2014-01-29 12:00,29,620,620.5,620,620,56
20140901|2014-01-29 12:30,29,620,620.25,618.5,619,194
20140901|2014-01-29 13:00,29,619,619,617.5,617.5,77
20140901|2014-01-29 19:00,30,619,619,619,619,6
20140901|2014-01-29 20:00,30,618.75,618.75,618.75,618.75,4
20140901|2014-01-29 20:30,30,618.5,618.5,617.5,617.5,8
20140901|2014-01-29 23:30,30,617.5,618.25,617.5,618.25,30
20140901|2014-01-30 00:00,30,618.25,618.25,618.25,618.25,2
20140901|2014-01-30 00:30,30,618.25,618.25,618.25,618.25,4
20140901|2014-01-30 01:30,30,618.25,618.5,618.25,618.5,8
20140901|2014-01-30 02:00,30,619,619,618.75,618.75,4
20140901|2014-01-30 02:30,30,619.25,619.5,618.5,619.5,68
20140901|2014-01-30 03:00,30,619.75,620,618.5,618.5,84
20140901|2014-01-30 08:30,30,619.25,619.25,617.75,617.75,11
20140901|2014-01-30 09:00,30,615.5,616.25,615.25,616.25,12
20140901|2014-01-30 09:30,30,617,617.25,616.5,616.5,27
20140901|2014-01-30 10:00,30,616,616.25,616,616,19
20140901|2014-01-30 10:30,30,616.5,617.5,616.5,616.5,51
20140901|2014-01-30 11:00,30,616.25,616.25,616,616,101
20140901|2014-01-30 11:30,30,616,616,613.75,613.75,82
20140901|2014-01-30 12:00,30,615,615,614.25,614.5,4
20140901|2014-01-30 12:30,30,614.5,614.75,614,614.5,38
20140901|2014-01-30 13:00,30,614,614,613.25,613.75,58
20140901|2014-01-30 19:30,31,613.75,614.5,613.75,614.25,22
20140901|2014-01-31 05:30,31,614.5,614.5,614.5,614.5,3
20140901|2014-01-31 06:00,31,614.25,614.25,614.25,614.25,4
20140901|2014-01-31 06:30,31,613.5,613.5,613.5,613.5,7
20140901|2014-01-31 07:30,31,612.75,612.75,612.75,612.75,10
20140901|2014-01-31 08:30,31,613,613.25,612.5,613.25,140
20140901|2014-01-31 09:00,31,613.5,614.25,613.5,614.25,20
20140901|2014-01-31 09:30,31,614.25,617,614.25,617,4
20140901|2014-01-31 10:00,31,616.25,616.25,616.25,616.25,1
20140901|2014-01-31 10:30,31,616,616,616,616,1
20140901|2014-01-31 11:00,31,615.5,615.5,615.5,615.5,11
20140901|2014-01-31 11:30,31,615.25,616.25,614.5,616.25,15
20140901|2014-01-31 12:00,31,616.75,618,616.75,618,12
20140901|2014-01-31 12:30,31,616.25,616.25,615.5,615.5,43
20140901|2014-01-31 13:00,31,615.5,618,614,617.75,179
20140901|2014-02-03 07:00,3,615.25,615.25,614.75,614.75,9
20140901|2014-02-03 08:30,3,614.5,617,613.25,617,34
20140901|2014-02-03 09:00,3,616.25,618.25,616.25,618.25,23
20140901|2014-02-03 09:30,3,619.25,619.75,619.25,619.75,21
20140901|2014-02-03 10:00,3,620.5,620.5,618.75,618.75,7
20140901|2014-02-03 10:30,3,618.5,618.5,617.5,617.5,134
20140901|2014-02-03 11:00,3,617,620,616.25,620,123
20140901|2014-02-03 11:30,3,618.5,620,618.5,619.25,36
20140901|2014-02-03 12:00,3,619,619.75,619,619.75,14
20140901|2014-02-03 12:30,3,619.25,619.25,619.25,619.25,1
20140901|2014-02-03 13:00,3,619.75,621,619,619.5,306
20140901|2014-02-03 19:00,4,620.75,620.75,620.75,620.75,1
20140901|2014-02-04 07:00,4,620.25,621,620,620,8
20140901|2014-02-04 07:30,4,620.25,621.5,620.25,621.5,10
20140901|2014-02-04 08:30,4,622.25,626,622.25,625.5,111
20140901|2014-02-04 09:00,4,626,627,625.5,627,51
20140901|2014-02-04 09:30,4,627.5,629.75,627.5,629.75,31
20140901|2014-02-04 10:00,4,629.75,632.5,629.75,632.5,45
20140901|2014-02-04 10:30,4,632.75,634,632.5,632.5,97
20140901|2014-02-04 11:00,4,632.5,633.25,630.5,631.75,35
20140901|2014-02-04 11:30,4,631.25,631.75,629.75,629.75,115
20140901|2014-02-04 12:00,4,628.5,629.25,628,629.25,69
20140901|2014-02-04 12:30,4,628.25,628.5,627.75,627.75,59
20140901|2014-02-04 13:00,4,629.5,633.5,629.5,633.5,69
20140901|2014-02-05 04:30,5,631.25,631.5,631.25,631.5,2
20140901|2014-02-05 05:00,5,631.25,631.25,631.25,631.25,2
20140901|2014-02-05 05:30,5,631.25,631.25,631.25,631.25,1
20140901|2014-02-05 06:30,5,632,632,631.5,631.5,15
20140901|2014-02-05 07:00,5,631.5,632.5,631.5,632.5,3
20140901|2014-02-05 07:30,5,632.5,632.5,632.5,632.5,3
20140901|2014-02-05 08:30,5,632.25,632.75,631,631.5,35
20140901|2014-02-05 09:00,5,631.25,632,630.75,630.75,27
20140901|2014-02-05 09:30,5,631,635.75,630.75,634.25,116
20140901|2014-02-05 10:00,5,634.5,640.5,633.75,635.25,135
20140901|2014-02-05 10:30,5,633.75,634.75,633.25,634.75,31
20140901|2014-02-05 11:00,5,632.5,637,632.5,637,59
20140901|2014-02-05 11:30,5,638.25,638.25,635.25,635.5,58
20140901|2014-02-05 12:00,5,636.25,636.75,633.5,634.25,44
20140901|2014-02-05 12:30,5,634,634.25,633.25,634.25,66
20140901|2014-02-05 13:00,5,634.25,636,633.75,636,21
20140901|2014-02-05 19:00,6,634.5,635,631.5,632,131
20140901|2014-02-05 19:30,6,631.75,633,631.75,633,6
20140901|2014-02-06 00:30,6,633,633,633,633,2
20140901|2014-02-06 01:30,6,636,636,636,636,1
20140901|2014-02-06 05:30,6,636.75,636.75,636.75,636.75,5
20140901|2014-02-06 06:30,6,637,637,637,637,16
20140901|2014-02-06 07:00,6,637,638.25,637,638.25,14
20140901|2014-02-06 07:30,6,640,640.5,640,640.5,9
20140901|2014-02-06 08:30,6,635.5,641,635.5,639.25,186
20140901|2014-02-06 09:00,6,636.5,638.5,636,637.75,30
20140901|2014-02-06 09:30,6,637.75,637.75,636.25,636.25,33
20140901|2014-02-06 10:00,6,635.25,636.25,634,634.25,58
20140901|2014-02-06 10:30,6,634.25,635.25,633,633.5,154
20140901|2014-02-06 11:00,6,634.25,634.25,632.75,633.5,48
20140901|2014-02-06 11:30,6,633.75,635,633,633.75,66
20140901|2014-02-06 12:00,6,633.5,635,633.25,633.5,179
20140901|2014-02-06 12:30,6,633,633,631,631,252
20140901|2014-02-06 13:00,6,631,632.25,628,628.5,86
20140901|2014-02-06 19:00,7,628.75,628.75,628.75,628.75,1
20140901|2014-02-06 20:30,7,627.75,627.75,627.5,627.5,6
20140901|2014-02-06 21:00,7,628.75,630.5,628.75,630.5,43
20140901|2014-02-06 21:30,7,629.5,629.5,629.5,629.5,1
20140901|2014-02-07 03:30,7,630.5,630.75,630.5,630.75,2
20140901|2014-02-07 07:30,7,630.75,630.75,630.75,630.75,11
20140901|2014-02-07 08:30,7,631,632.25,628.5,629,97
20140901|2014-02-07 09:00,7,630.5,631.25,629,630.75,25
20140901|2014-02-07 09:30,7,631,633.75,631,633.75,15
20140901|2014-02-07 10:00,7,633.5,633.75,633,633,37
20140901|2014-02-07 10:30,7,633,633,630.75,630.75,34
20140901|2014-02-07 11:00,7,630.75,630.75,630,630,24
20140901|2014-02-07 11:30,7,630,630,627.5,629.75,58
20140901|2014-02-07 12:00,7,627.5,629,625,628,58
20140901|2014-02-07 12:30,7,628,628.75,628,628.5,10
20140901|2014-02-07 13:00,7,628.25,629.5,627.5,629.5,21
20140901|2014-02-09 21:30,10,626.5,626.5,626.5,626.5,2
20140901|2014-02-10 08:30,10,628.75,632.75,628.75,631.25,54
20140901|2014-02-10 09:00,10,631.25,631.75,631,631.75,35
20140901|2014-02-10 09:30,10,631.75,633.75,631,633.75,13
20140901|2014-02-10 10:00,10,636,636,636,636,1
20140901|2014-02-10 10:30,10,634.75,636.5,633.25,633.25,17
20140901|2014-02-10 11:00,10,637.25,639.5,631,632.25,179
20140901|2014-02-10 11:30,10,635.25,636.5,635,635,20
20140901|2014-02-10 12:00,10,637,637.75,637,637.75,4
20140901|2014-02-10 12:30,10,637.25,638,634.75,634.75,48
20140901|2014-02-10 13:00,10,635,637.25,633.25,637,84
20140901|2014-02-10 19:00,11,635,635,635,635,1
20140901|2014-02-10 20:00,11,636.5,636.75,636.5,636.75,4
20140901|2014-02-11 00:00,11,636.5,636.75,636.5,636.75,4
20140901|2014-02-11 02:00,11,637,637,637,637,3
20140901|2014-02-11 08:30,11,637,637,637,637,1
20140901|2014-02-11 09:00,11,636,637.5,636,637.5,9
20140901|2014-02-11 09:30,11,637.5,638.5,637.5,638.5,43
20140901|2014-02-11 10:00,11,638.5,640.5,638.5,640,166
20140901|2014-02-11 10:30,11,640.75,642.75,640.75,642.75,19
20140901|2014-02-11 11:00,11,642,642.25,641.75,642.25,14
20140901|2014-02-11 11:30,11,642.5,643.75,642.25,643,19
20140901|2014-02-11 12:00,11,643.25,643.5,642.5,642.5,19
20140901|2014-02-11 12:30,11,643.5,644,643.5,643.5,26
20140901|2014-02-11 13:00,11,643.25,645.5,643,645.25,340
20140901|2014-02-11 19:00,12,645,645.5,645,645,18
20140901|2014-02-12 08:30,12,646,646.25,646,646,35
20140901|2014-02-12 09:00,12,646.25,649,646.25,649,77
20140901|2014-02-12 09:30,12,648.25,653.5,648,653.25,105
20140901|2014-02-12 10:00,12,653.5,653.5,651.25,651.25,43
20140901|2014-02-12 10:30,12,651.25,651.25,650.5,650.75,21
20140901|2014-02-12 11:00,12,649,649,646,646.75,17
20140901|2014-02-12 11:30,12,647,650.5,647,650,12
20140901|2014-02-12 12:00,12,650,650.75,649.5,650,17
20140901|2014-02-12 12:30,12,649,649.75,649,649,8
20140901|2014-02-12 13:00,12,647,647,645.25,645.25,71
20140901|2014-02-12 19:30,13,646.75,646.75,646.75,646.75,1
20140901|2014-02-13 07:00,13,646,646.25,646,646.25,3
20140901|2014-02-13 07:30,13,646.25,646.25,646.25,646.25,1
20140901|2014-02-13 08:30,13,646.25,650,646.25,649.75,10
20140901|2014-02-13 09:00,13,652.75,652.75,651.25,651.75,11
20140901|2014-02-13 09:30,13,651.25,651.25,651.25,651.25,2
20140901|2014-02-13 10:30,13,650.25,650.5,649.25,649.25,28
20140901|2014-02-13 11:00,13,650,650,649.75,649.75,236
20140901|2014-02-13 12:00,13,650.5,650.5,650,650,3
20140901|2014-02-13 12:30,13,650,650,650,650,1
20140901|2014-02-13 13:00,13,651.5,654.25,649.25,649.25,64
20140901|2014-02-13 19:00,14,652.5,653,652.5,653,15
20140901|2014-02-13 20:00,14,653.75,654,653.75,654,4
20140901|2014-02-13 21:30,14,656,656,656,656,2
20140901|2014-02-13 22:00,14,656.75,657,656.75,657,8
20140901|2014-02-14 01:00,14,657.5,657.5,657.5,657.5,1
20140901|2014-02-14 02:00,14,658.5,658.5,657.75,657.75,3
20140901|2014-02-14 05:30,14,658.75,659,658.75,659,11
20140901|2014-02-14 07:30,14,658.75,659,658.25,658.25,40
20140901|2014-02-14 08:30,14,657,657.5,656.25,656.75,175
20140901|2014-02-14 09:00,14,656.5,656.5,654.25,654.25,14
20140901|2014-02-14 09:30,14,653.75,653.75,652.25,653.25,348
20140901|2014-02-14 10:00,14,653.25,657,652.5,657,32
20140901|2014-02-14 10:30,14,656.75,658.5,656,658.5,72
20140901|2014-02-14 11:00,14,656,656.5,653.5,655.75,112
20140901|2014-02-14 11:30,14,657.75,658.75,657.25,657.5,69
20140901|2014-02-14 12:00,14,657.5,658,657,657,56
20140901|2014-02-14 12:30,14,656.75,657,656,656,60
20140901|2014-02-14 13:00,14,656,658,653.75,658,103
20140901|2014-02-17 20:30,18,655.5,655.75,655.5,655.75,3
20140901|2014-02-18 02:30,18,659,659,659,659,2
20140901|2014-02-18 06:00,18,659.25,659.25,659.25,659.25,1
20140901|2014-02-18 07:30,18,658.75,659,658.75,659,2
20140901|2014-02-18 08:30,18,659.75,660,659.25,659.25,10
20140901|2014-02-18 09:00,18,658.75,659.75,658.25,659.75,197
20140901|2014-02-18 09:30,18,660,662,660,662,40
20140901|2014-02-18 10:00,18,661.75,663,661.75,663,13
20140901|2014-02-18 10:30,18,662.5,662.75,662.5,662.5,16
20140901|2014-02-18 11:00,18,660.25,661.5,659.25,661.5,25
20140901|2014-02-18 11:30,18,663,664,663,663.5,11
20140901|2014-02-18 12:00,18,663.75,666,663.75,666,21
20140901|2014-02-18 12:30,18,665.25,666,665.25,666,11
20140901|2014-02-18 13:00,18,666,666,663.5,664.5,63
20140901|2014-02-18 19:00,19,663.5,664,663.5,664,8
20140901|2014-02-18 19:30,19,664.5,664.5,664.5,664.5,3
20140901|2014-02-18 20:30,19,665,665.5,665,665.5,2
20140901|2014-02-19 08:30,19,667,667.75,666.75,667.75,15
20140901|2014-02-19 09:00,19,666.25,666.75,665.25,665.25,25
20140901|2014-02-19 09:30,19,666,666,665.5,665.75,19
20140901|2014-02-19 10:00,19,665.75,666.75,665.25,666,36
20140901|2014-02-19 10:30,19,665.5,666.75,665.5,666.5,6
20140901|2014-02-19 11:00,19,666.75,668.75,666.5,667.25,45
20140901|2014-02-19 11:30,19,667.25,668,667.25,668,3
20140901|2014-02-19 12:00,19,667.25,668,667.25,667.5,8
20140901|2014-02-19 12:30,19,667.75,668.25,667.25,668.25,8
20140901|2014-02-19 13:00,19,668.5,669.25,667,667,49
20140901|2014-02-19 23:00,20,669,669,669,669,1
20140901|2014-02-19 23:30,20,669.25,669.25,669.25,669.25,1
20140901|2014-02-20 02:00,20,669,669,669,669,1
20140901|2014-02-20 06:30,20,668.75,668.75,668.75,668.75,1
20140901|2014-02-20 08:30,20,667,668.5,666.25,666.25,10
20140901|2014-02-20 09:00,20,666.25,667.5,666.25,667.5,27
20140901|2014-02-20 09:30,20,667,667.25,667,667.25,4
20140901|2014-02-20 10:00,20,667,668,667,667.25,22
20140901|2014-02-20 10:30,20,667.75,667.75,667.25,667.25,6
20140901|2014-02-20 11:00,20,667.25,667.25,667.25,667.25,2
20140901|2014-02-20 11:30,20,667.5,669,667.25,669,19
20140901|2014-02-20 12:00,20,668.25,668.25,668.25,668.25,10
20140901|2014-02-20 12:30,20,668.25,669,668,668.5,162
20140901|2014-02-20 13:00,20,668.5,670,667.25,669,129
20140901|2014-02-20 19:00,21,669.5,670,668.75,669.25,16
20140901|2014-02-20 19:30,21,670,670,670,670,14
20140901|2014-02-20 21:00,21,670.5,670.5,670.5,670.5,3
20140901|2014-02-20 22:30,21,670.5,670.5,670.5,670.5,5
20140901|2014-02-21 00:00,21,670.5,670.5,670.25,670.5,18
20140901|2014-02-21 04:00,21,667.75,667.75,667.75,667.75,3
20140901|2014-02-21 05:00,21,668,668,668,668,2
20140901|2014-02-21 08:30,21,667.75,669,667.25,669,29
20140901|2014-02-21 09:00,21,666.5,666.5,664,664,18
20140901|2014-02-21 09:30,21,664.25,665.25,664.25,664.75,21
20140901|2014-02-21 10:00,21,665.5,665.75,664.5,664.5,11
20140901|2014-02-21 10:30,21,664.25,664.5,664.25,664.5,2
20140901|2014-02-21 11:00,21,664.25,664.5,664.25,664.5,2
20140901|2014-02-21 11:30,21,664.5,664.5,664.5,664.5,1
20140901|2014-02-21 12:00,21,664.75,664.75,664.75,664.75,1
20140901|2014-02-21 12:30,21,664.25,664.25,662.25,662.75,12
20140901|2014-02-21 13:00,21,663.75,663.75,658.25,658.25,51
20140901|2014-02-23 20:30,24,657.5,657.5,657.5,657.5,1
20140901|2014-02-23 23:00,24,657.25,657.25,657.25,657.25,1
20140901|2014-02-24 02:00,24,657.25,657.25,657.25,657.25,4
20140901|2014-02-24 02:30,24,656,656,656,656,2
20140901|2014-02-24 03:00,24,657.25,657.5,657.25,657.5,10
20140901|2014-02-24 03:30,24,657.5,657.5,657.5,657.5,5
20140901|2014-02-24 04:00,24,657.25,657.25,656.5,656.5,3
20140901|2014-02-24 04:30,24,656.5,656.5,656.5,656.5,1
20140901|2014-02-24 05:00,24,657,657.25,656,656,26
20140901|2014-02-24 07:00,24,655.75,655.75,655,655.25,33
20140901|2014-02-24 08:30,24,655.5,657.25,655.5,657.25,21
20140901|2014-02-24 09:00,24,655.25,657,655.25,657,8
20140901|2014-02-24 09:30,24,656.25,659.5,656.25,659.25,34
20140901|2014-02-24 10:00,24,658.5,660,658.5,660,35
20140901|2014-02-24 10:30,24,660.5,663.5,660.5,663.5,56
20140901|2014-02-24 11:00,24,664,665.25,663.25,665.25,17
20140901|2014-02-24 11:30,24,663.5,666.25,663.5,666.25,6
20140901|2014-02-24 12:00,24,667,668.5,667,668.5,40
20140901|2014-02-24 12:30,24,668.75,669.5,667.5,668.25,165
20140901|2014-02-24 13:00,24,669.25,669.5,666.5,668,59
20140901|2014-02-25 05:00,25,667,667,667,667,1
20140901|2014-02-25 05:30,25,667.25,667.5,667.25,667.5,4
20140901|2014-02-25 06:00,25,667.5,667.5,667.5,667.5,2
20140901|2014-02-25 07:00,25,666.75,668.5,666.75,668.5,9
20140901|2014-02-25 08:30,25,668.25,668.25,664.25,666,62
20140901|2014-02-25 09:00,25,664.75,665.5,660.75,663.75,29
20140901|2014-02-25 09:30,25,664.5,664.5,662.5,663.25,98
20140901|2014-02-25 10:00,25,663.75,669,663.75,669,34
20140901|2014-02-25 10:30,25,668.75,668.75,667.75,667.75,8
20140901|2014-02-25 11:00,25,667.75,670,667.75,670,12
20140901|2014-02-25 11:30,25,670.5,672.25,668.5,668.5,71
20140901|2014-02-25 12:00,25,668.5,671,668.5,671,31
20140901|2014-02-25 12:30,25,671.75,673,671,672.25,27
20140901|2014-02-25 13:00,25,672.25,674.25,670.75,673.5,58
20140901|2014-02-25 19:00,26,670,670,670,670,1
20140901|2014-02-26 00:30,26,671.75,673,671.75,673,2
20140901|2014-02-26 02:00,26,672.25,672.25,672.25,672.25,1
20140901|2014-02-26 07:00,26,672.75,672.75,672.25,672.5,8
20140901|2014-02-26 08:30,26,669.75,673,669.75,672.5,12
20140901|2014-02-26 09:00,26,671,671,668.25,670.25,12
20140901|2014-02-26 09:30,26,672,672.25,671,671.5,45
20140901|2014-02-26 10:00,26,671.75,671.75,670,671,41
20140901|2014-02-26 10:30,26,670.5,670.5,669.75,669.75,9
20140901|2014-02-26 11:00,26,669,670,669,669.75,13
20140901|2014-02-26 11:30,26,669.75,670,669.75,670,40
20140901|2014-02-26 12:00,26,669.75,670.25,668.75,669,36
20140901|2014-02-26 12:30,26,669,669,668,668,7
20140901|2014-02-26 13:00,26,667.5,667.5,664.75,664.75,19
20140901|2014-02-26 19:00,27,664,664,664,664,1
20140901|2014-02-26 19:30,27,664,664.75,664,664.75,94
20140901|2014-02-26 20:00,27,664.75,664.75,664.75,664.75,100
20140901|2014-02-26 20:30,27,664,664,664,664,1
20140901|2014-02-26 21:00,27,664.5,664.5,664.5,664.5,2
20140901|2014-02-27 06:30,27,664,664.75,664,664,4
20140901|2014-02-27 07:00,27,658.5,664.5,658.5,658.75,15
20140901|2014-02-27 08:30,27,660.5,661,659.25,659.25,28
20140901|2014-02-27 09:00,27,660.5,663,659.75,663,113
20140901|2014-02-27 09:30,27,664.5,665.5,663.25,663.25,143
20140901|2014-02-27 10:00,27,665,666.5,663.25,663.25,4
20140901|2014-02-27 10:30,27,665.5,666,665.5,666,2
20140901|2014-02-27 11:00,27,665.75,666,665,665.75,24
20140901|2014-02-27 11:30,27,665.5,665.5,664,665.5,8
20140901|2014-02-27 12:00,27,666.25,666.25,666.25,666.25,3
20140901|2014-02-27 12:30,27,659,659.25,654.5,654.5,11
20140901|2014-02-27 13:00,27,654.5,654.75,651.5,652.25,23
20140901|2014-02-27 19:00,28,652,652,652,652,3
20140901|2014-02-28 00:30,28,653.75,653.75,653.75,653.75,3
20140901|2014-02-28 07:00,28,658,663.25,658,661.5,31
20140901|2014-02-28 07:30,28,661.5,661.5,660,660,10
20140901|2014-02-28 08:30,28,659.5,661.75,655.25,655.25,37
20140901|2014-02-28 09:00,28,655,655.5,653,654.25,36
20140901|2014-02-28 09:30,28,654.75,658,654.25,657,22
20140901|2014-02-28 10:00,28,656.5,657,655,655,29
20140901|2014-02-28 10:30,28,654.25,657,654,656.25,46
20140901|2014-02-28 11:00,28,656.25,659,656.25,658.75,13
20140901|2014-02-28 11:30,28,658.75,659.75,658.5,659.75,12
20140901|2014-02-28 12:00,28,661,661.75,661,661.75,15
20140901|2014-02-28 12:30,28,661.5,664,660.5,662.75,72
20140901|2014-02-28 13:00,28,664.5,664.5,658.25,659,88
20140901|2014-03-02 19:00,3,661.25,680,661.25,680,48
20140901|2014-03-02 20:00,3,673,673,672.75,672.75,2
20140901|2014-03-02 20:30,3,675.75,675.75,675.75,675.75,1
20140901|2014-03-03 02:00,3,677.75,677.75,677.75,677.75,2
20140901|2014-03-03 02:30,3,680,681.5,680,681.5,4
20140901|2014-03-03 03:00,3,681.5,685.5,681.5,685,27
20140901|2014-03-03 03:30,3,686.5,689.75,686.5,687.75,26
20140901|2014-03-03 04:30,3,685.5,685.5,685.5,685.5,13
20140901|2014-03-03 05:00,3,685.25,685.25,684.75,684.75,2
20140901|2014-03-03 05:30,3,688.25,688.25,688.25,688.25,1
20140901|2014-03-03 06:00,3,687,687,686.5,687,13
20140901|2014-03-03 06:30,3,688,688,687,687,3
20140901|2014-03-03 07:00,3,685.25,685.25,683,683,12
20140901|2014-03-03 07:30,3,683,683,683,683,4
20140901|2014-03-03 08:30,3,683.25,688.75,680.75,686,253
20140901|2014-03-03 09:00,3,685.75,686.5,680.25,686.5,31
20140901|2014-03-03 09:30,3,685,692.25,685,691,48
20140901|2014-03-03 10:00,3,691.75,695,686.75,686.75,77
20140901|2014-03-03 10:30,3,687,688.75,686.25,686.25,166
20140901|2014-03-03 11:00,3,686,686,679.5,679.5,82
20140901|2014-03-03 11:30,3,679.5,680.25,673.25,673.25,47
20140901|2014-03-03 12:00,3,673.75,675,673.25,674,12
20140901|2014-03-03 12:30,3,673.25,674,668.5,672.5,39
20140901|2014-03-03 13:00,3,673,680.5,672.5,678.25,71
20140901|2014-03-04 06:00,4,674,674,674,674,1
20140901|2014-03-04 06:30,4,671.75,671.75,671.75,671.75,1
20140901|2014-03-04 07:30,4,672.25,672.25,671.5,671.5,18
20140901|2014-03-04 08:30,4,672.75,676.5,671.75,674.5,185
20140901|2014-03-04 09:00,4,675.5,680,675.5,680,58
20140901|2014-03-04 09:30,4,682.5,687.5,682.5,686.25,43
20140901|2014-03-04 10:00,4,684.5,685,682.25,683,39
20140901|2014-03-04 10:30,4,683.25,686.25,683.25,686,40
20140901|2014-03-04 11:00,4,687.25,688.25,687,687,34
20140901|2014-03-04 11:30,4,687,687,685,686,96
20140901|2014-03-04 12:00,4,686,686,684.75,684.75,101
20140901|2014-03-04 12:30,4,685.5,688.5,685.5,688.5,48
20140901|2014-03-04 13:00,4,688.75,691.5,687.5,688.5,535
20140901|2014-03-04 19:00,5,689,689,689,689,2
20140901|2014-03-04 21:30,5,684.75,684.75,684.75,684.75,1
20140901|2014-03-05 04:00,5,688,688,688,688,4
20140901|2014-03-05 06:00,5,689,689,689,689,4
20140901|2014-03-05 06:30,5,688.75,688.75,688.75,688.75,1
20140901|2014-03-05 07:00,5,688.5,689.5,688,689.25,20
20140901|2014-03-05 07:30,5,689.5,689.5,689.25,689.25,3
20140901|2014-03-05 08:30,5,688.75,689,685,688.5,87
20140901|2014-03-05 09:00,5,688.5,688.75,686,686,29
20140901|2014-03-05 09:30,5,687.5,690,687.5,689,39
20140901|2014-03-05 10:00,5,688.75,691.5,688,691,47
20140901|2014-03-05 10:30,5,690.25,690.25,689.5,690,12
20140901|2014-03-05 11:00,5,690.5,692,690.5,691.5,34
20140901|2014-03-05 11:30,5,692,692.5,690,691,18
20140901|2014-03-05 12:00,5,689,690.5,688.75,689.25,7
20140901|2014-03-05 12:30,5,690.5,690.5,690.5,690.5,5
20140901|2014-03-05 13:00,5,687.75,691.5,687.75,688.25,44
20140901|2014-03-05 19:00,6,689,689,689,689,1
20140901|2014-03-05 20:00,6,689,689,689,689,2
20140901|2014-03-06 00:00,6,688.5,688.5,688.5,688.5,1
20140901|2014-03-06 01:00,6,687.75,688,687.75,688,5
20140901|2014-03-06 01:30,6,690,690.75,690,690.75,2
20140901|2014-03-06 02:00,6,691,691,691,691,1
20140901|2014-03-06 02:30,6,691,691,691,691,1
20140901|2014-03-06 03:00,6,689.75,689.75,689.75,689.75,4
20140901|2014-03-06 03:30,6,688.5,688.5,688.5,688.5,2
20140901|2014-03-06 04:30,6,688.75,689.5,688.75,689.25,7
20140901|2014-03-06 05:00,6,688.75,690.25,688.75,690.25,8
20140901|2014-03-06 05:30,6,688.75,690,688.5,690,18
20140901|2014-03-06 06:00,6,688.5,690.25,688.5,690,12
20140901|2014-03-06 06:30,6,690.5,690.75,690.5,690.75,10
20140901|2014-03-06 07:00,6,690.5,691,690,691,11
20140901|2014-03-06 08:30,6,691.25,692.5,690.5,692.5,175
20140901|2014-03-06 09:00,6,694,694.75,693.25,694,128
20140901|2014-03-06 09:30,6,693.5,693.75,692,692,92
20140901|2014-03-06 10:00,6,692.5,692.5,690.75,691,82
20140901|2014-03-06 10:30,6,690.5,690.75,689.75,689.75,20
20140901|2014-03-06 11:00,6,690.5,692.5,690,691.75,39
20140901|2014-03-06 11:30,6,692.5,692.5,691,691,107
20140901|2014-03-06 12:00,6,691,692,691,692,27
20140901|2014-03-06 12:30,6,693.25,695,692.25,694.5,65
20140901|2014-03-06 13:00,6,695,695,692,692.5,42
20140901|2014-03-06 20:00,7,692,692,692,692,14
20140901|2014-03-06 20:30,7,692,692,692,692,6
20140901|2014-03-06 21:00,7,692.25,693,692.25,693,4
20140901|2014-03-06 22:30,7,693.75,693.75,693.75,693.75,5
20140901|2014-03-07 00:00,7,693,693,693,693,2
20140901|2014-03-07 03:00,7,695.25,695.25,695,695,3
20140901|2014-03-07 03:30,7,696.25,697,696,697,24
20140901|2014-03-07 04:00,7,697,697,697,697,3
20140901|2014-03-07 04:30,7,698,699,698,699,13
20140901|2014-03-07 05:00,7,700,700,700,700,36
20140901|2014-03-07 05:30,7,701.25,701.25,701,701,2
20140901|2014-03-07 06:00,7,701.5,701.5,701.5,701.5,1
20140901|2014-03-07 06:30,7,701.5,703.25,701.5,703,15
20140901|2014-03-07 07:00,7,703.75,704.25,703.75,704,24
20140901|2014-03-07 07:30,7,702.75,703.25,702.75,703.25,6
20140901|2014-03-07 08:30,7,702,703,698.75,701.25,78
20140901|2014-03-07 09:00,7,699.75,701.5,697.25,701,99
20140901|2014-03-07 09:30,7,700.25,703,698,703,167
20140901|2014-03-07 10:00,7,703,703,699.75,699.75,186
20140901|2014-03-07 10:30,7,700,700,698.5,699,111
20140901|2014-03-07 11:00,7,699,701.75,696.25,700.5,397
20140901|2014-03-07 11:30,7,701.75,702.75,699.5,700.25,157
20140901|2014-03-07 12:00,7,701,704.5,701,702.75,38
20140901|2014-03-07 12:30,7,703.75,703.75,701.75,702.5,17
20140901|2014-03-07 13:00,7,703.25,706.25,703.25,703.75,125
20140901|2014-03-09 19:00,10,703,703,702,703,7
20140901|2014-03-09 20:00,10,699.75,699.75,699.75,699.75,1
20140901|2014-03-10 03:00,10,698.5,698.5,698.25,698.5,14
20140901|2014-03-10 03:30,10,698.5,698.5,698.5,698.5,2
20140901|2014-03-10 04:00,10,698.75,698.75,698.5,698.5,5
20140901|2014-03-10 04:30,10,698.25,698.5,698.25,698.25,20
20140901|2014-03-10 06:30,10,699,699,699,699,1
20140901|2014-03-10 07:30,10,699.5,699.75,699.5,699.75,4
20140901|2014-03-10 08:30,10,697.5,704.75,697.5,701.25,80
20140901|2014-03-10 09:00,10,702.5,703,700.75,702.5,20
20140901|2014-03-10 09:30,10,704.5,705.5,703.75,705,29
20140901|2014-03-10 10:00,10,703.5,705.75,703.25,704.75,29
20140901|2014-03-10 10:30,10,704.75,706,704.5,704.5,31
20140901|2014-03-10 11:00,10,706,706,700.25,703,31
20140901|2014-03-10 11:30,10,701.75,701.75,698.25,699.75,37
20140901|2014-03-10 12:00,10,699.75,700,698.25,700,8
20140901|2014-03-10 12:30,10,701.25,701.25,699.25,699.5,24
20140901|2014-03-10 13:00,10,700,700,688.75,690,303
20140901|2014-03-10 22:00,11,688,690.5,688,690.5,8
20140901|2014-03-10 22:30,11,691.25,691.25,691.25,691.25,1
20140901|2014-03-11 02:00,11,691.75,691.75,691.75,691.75,1
20140901|2014-03-11 02:30,11,692.5,693,692.5,693,16
20140901|2014-03-11 03:00,11,693,693.25,693,693.25,13
20140901|2014-03-11 06:30,11,692.5,693.25,692.5,693.25,2
20140901|2014-03-11 07:00,11,693.25,693.25,693.25,693.25,1
20140901|2014-03-11 08:30,11,695,697,695,697,22
20140901|2014-03-11 09:00,11,697,698.5,696.5,698.5,8
20140901|2014-03-11 09:30,11,698,707,698,705,74
20140901|2014-03-11 10:00,11,705.5,706.75,699.75,699.75,40
20140901|2014-03-11 10:30,11,700.5,702,700.25,701,89
20140901|2014-03-11 11:00,11,702.25,705.5,702,705.5,68
20140901|2014-03-11 11:30,11,705.5,710,705.25,708.75,67
20140901|2014-03-11 12:00,11,708.25,713.25,708.25,711.5,89
20140901|2014-03-11 12:30,11,712.5,719.75,710.75,710.75,129
20140901|2014-03-11 13:00,11,711.5,714.5,707.25,707.25,107
20140901|2014-03-11 19:00,12,708.75,709,708.75,709,20
20140901|2014-03-12 01:30,12,707,707,707,707,2
20140901|2014-03-12 02:00,12,707,707,707,707,1
20140901|2014-03-12 02:30,12,707,707,706.25,706.25,2
20140901|2014-03-12 03:00,12,705,705,705,705,2
20140901|2014-03-12 03:30,12,703,703,703,703,2
20140901|2014-03-12 05:30,12,709,711.75,709,711.75,16
20140901|2014-03-12 06:30,12,711.5,711.5,711.5,711.5,1
20140901|2014-03-12 07:00,12,711.5,711.5,711,711.5,10
20140901|2014-03-12 08:30,12,711.5,713.5,708.75,712.5,109
20140901|2014-03-12 09:00,12,712.25,717.75,712.25,716,165
20140901|2014-03-12 09:30,12,715.5,724.75,715.5,722,635
20140901|2014-03-12 10:00,12,721,724.25,721,722.75,130
20140901|2014-03-12 10:30,12,722.5,722.75,719.75,721.5,214
20140901|2014-03-12 11:00,12,722,722,719.5,720.5,52
20140901|2014-03-12 11:30,12,721.25,723.5,719.25,722.25,30
20140901|2014-03-12 12:00,12,721.5,721.75,720,720,24
20140901|2014-03-12 12:30,12,720.25,721,719.5,720,55
20140901|2014-03-12 13:00,12,720.75,729.5,720.75,724.5,148
20140901|2014-03-12 19:00,13,723.75,725.25,723.75,725.25,3
20140901|2014-03-12 19:30,13,725.5,725.5,723.75,725.25,4
20140901|2014-03-12 20:30,13,725.25,726.25,725.25,726.25,4
20140901|2014-03-12 21:00,13,726,726,726,726,2
20140901|2014-03-12 21:30,13,726.75,727,726.75,727,12
20140901|2014-03-12 23:30,13,728,728,728,728,3
20140901|2014-03-13 01:00,13,729.5,729.75,729.5,729.75,8
20140901|2014-03-13 01:30,13,729.75,729.75,729.75,729.75,10
20140901|2014-03-13 02:00,13,729.75,730,729.75,730,9
20140901|2014-03-13 02:30,13,730,734,730,734,27
20140901|2014-03-13 04:00,13,734,734,733.75,734,6
20140901|2014-03-13 04:30,13,733.75,734,733.75,733.75,3
20140901|2014-03-13 05:30,13,731.5,731.5,731.5,731.5,3
20140901|2014-03-13 06:30,13,732.75,734,732.75,734,18
20140901|2014-03-13 07:00,13,733.5,733.5,733,733.25,5
20140901|2014-03-13 07:30,13,732.5,732.5,732.5,732.5,2
20140901|2014-03-13 08:30,13,731,735,730.5,731.75,55
20140901|2014-03-13 09:00,13,731.75,735,731.75,732,109
20140901|2014-03-13 09:30,13,731.75,731.75,720.75,721,132
20140901|2014-03-13 10:00,13,720.25,721.5,718.75,718.75,102
20140901|2014-03-13 10:30,13,719,719,714.25,716,55
20140901|2014-03-13 11:00,13,714.25,718,714.25,717,81
20140901|2014-03-13 11:30,13,720,722.5,719.75,722.25,46
20140901|2014-03-13 12:00,13,722.75,722.75,719.75,721.75,118
20140901|2014-03-13 12:30,13,721.5,722.75,719,719,134
20140901|2014-03-13 13:00,13,719,719,713.5,715,94
20140901|2014-03-13 19:00,14,715.25,715.25,715.25,715.25,1
20140901|2014-03-13 19:30,14,713.5,713.5,713.5,713.5,1
20140901|2014-03-14 05:00,14,714.75,715.25,714.5,715,56
20140901|2014-03-14 06:00,14,715,716,715,716,32
20140901|2014-03-14 08:30,14,717,725,717,723.5,137
20140901|2014-03-14 09:00,14,723,727,721.5,724.75,201
20140901|2014-03-14 09:30,14,727.25,730,726.25,726.75,154
20140901|2014-03-14 10:00,14,727.75,728,723.5,726.5,126
20140901|2014-03-14 10:30,14,725.75,725.75,718.75,719.75,44
20140901|2014-03-14 11:00,14,718.75,722,718,721.25,31
20140901|2014-03-14 11:30,14,722.5,722.5,721.25,721.25,26
20140901|2014-03-14 12:00,14,723.25,723.25,723.25,723.25,2
20140901|2014-03-14 12:30,14,724.75,724.75,722.75,722.75,91
20140901|2014-03-14 13:00,14,724,726,721.75,724,88
20140901|2014-03-16 19:00,17,724.75,727.75,724.25,725.5,33
20140901|2014-03-16 20:00,17,728,728,726.25,726.25,4
20140901|2014-03-16 20:30,17,728.75,729,728.75,729,2
20140901|2014-03-16 21:00,17,729.5,729.5,729,729,12
20140901|2014-03-16 21:30,17,729,730,729,730,4
20140901|2014-03-17 00:30,17,731.5,731.5,731.5,731.5,6
20140901|2014-03-17 01:30,17,731.25,731.25,731.25,731.25,1
20140901|2014-03-17 02:30,17,726.25,726.25,726.25,726.25,1
20140901|2014-03-17 04:30,17,723,723,723,723,1
20140901|2014-03-17 06:30,17,720.5,720.5,720.5,720.5,1
20140901|2014-03-17 07:00,17,720.5,720.5,720.5,720.5,6
20140901|2014-03-17 08:30,17,715.25,723.5,715.25,721.75,77
20140901|2014-03-17 09:00,17,722.75,722.75,717,719,22
20140901|2014-03-17 09:30,17,720,722,718.25,719.5,48
20140901|2014-03-17 10:00,17,721.5,723.25,720,722.75,87
20140901|2014-03-17 10:30,17,723,723,721.5,721.5,38
20140901|2014-03-17 11:00,17,721,721,719.5,720,36
20140901|2014-03-17 11:30,17,721,721.25,720.5,721.25,46
20140901|2014-03-17 12:00,17,718.5,720.5,717.5,719.25,34
20140901|2014-03-17 12:30,17,719.25,719.75,717.5,718.25,95
20140901|2014-03-17 13:00,17,717.75,719.75,715,715,149
20140901|2014-03-17 19:00,18,716.75,720.75,716.75,720.5,120
20140901|2014-03-17 20:00,18,720.5,720.5,720,720,14
20140901|2014-03-17 20:30,18,720,720,720,720,42
20140901|2014-03-17 21:00,18,720,721.75,719.75,721.75,16
20140901|2014-03-17 21:30,18,722,722.25,721,722,5
20140901|2014-03-17 23:30,18,721,721,721,721,3
20140901|2014-03-18 00:00,18,721,721,721,721,4
20140901|2014-03-18 02:30,18,720,720,720,720,31
20140901|2014-03-18 03:00,18,718.75,718.75,718.75,718.75,1
20140901|2014-03-18 04:30,18,721,721,721,721,1
20140901|2014-03-18 05:30,18,721,721,721,721,5
20140901|2014-03-18 07:00,18,721,721,721,721,1
20140901|2014-03-18 07:30,18,721,722,720.5,720.5,33
20140901|2014-03-18 08:30,18,720.5,723.75,720,723,15
20140901|2014-03-18 09:00,18,724.75,725.75,724.5,725,13
20140901|2014-03-18 09:30,18,724.75,728.5,724.25,727.25,167
20140901|2014-03-18 10:00,18,727,727.5,725,726.5,91
20140901|2014-03-18 10:30,18,724,726.5,722.75,726.5,71
20140901|2014-03-18 11:00,18,727,729,726.5,729,40
20140901|2014-03-18 11:30,18,729,732.25,729,732.25,15
20140901|2014-03-18 12:00,18,732.25,733,729.75,729.75,117
20140901|2014-03-18 12:30,18,730,733.5,730,733.5,148
20140901|2014-03-18 13:00,18,733.25,733.25,731.25,732,50
20140901|2014-03-18 19:00,19,732.25,732.25,730.25,730.5,8
20140901|2014-03-18 20:00,19,731.75,732,731.75,732,5
20140901|2014-03-18 20:30,19,732,732,732,732,4
20140901|2014-03-18 21:30,19,732.5,733,732.5,733,38
20140901|2014-03-18 22:00,19,733.5,734,733,734,9
20140901|2014-03-18 23:00,19,733.5,733.5,733.5,733.5,5
20140901|2014-03-18 23:30,19,733.5,733.5,733.5,733.5,2
20140901|2014-03-19 01:00,19,735,735,735,735,8
20140901|2014-03-19 02:00,19,733.25,733.25,733.25,733.25,1
20140901|2014-03-19 02:30,19,731.5,731.5,731.5,731.5,1
20140901|2014-03-19 03:00,19,733,733,733,733,2
20140901|2014-03-19 03:30,19,733,734.5,733,733.75,10
20140901|2014-03-19 04:30,19,734,734,734,734,1
20140901|2014-03-19 05:00,19,734,734.5,734,734.5,5
20140901|2014-03-19 07:00,19,734.25,734.25,733.75,734.25,4
20140901|2014-03-19 08:30,19,734.25,737.5,733.5,737.5,86
20140901|2014-03-19 09:00,19,737,745.5,736.5,741.5,437
20140901|2014-03-19 09:30,19,744,748.25,743.5,748.25,74
20140901|2014-03-19 10:00,19,748.5,750,747.5,748.5,194
20140901|2014-03-19 10:30,19,748,748.25,746,747.25,99
20140901|2014-03-19 11:00,19,747.25,753,744.25,753,245
20140901|2014-03-19 11:30,19,752.5,756.5,752.5,753.75,72
20140901|2014-03-19 12:00,19,751.75,755,751.5,752.75,151
20140901|2014-03-19 12:30,19,753.25,754.5,752.25,752.25,43
20140901|2014-03-19 13:00,19,752,753.75,750.75,752,101
20140901|2014-03-19 19:00,20,751.5,751.75,750,751.75,9
20140901|2014-03-19 20:00,20,750.5,750.5,750.5,750.5,2
20140901|2014-03-19 20:30,20,750.5,750.75,750.5,750.75,2
20140901|2014-03-19 21:00,20,751,751.25,750.75,750.75,11
20140901|2014-03-19 21:30,20,750.75,750.75,750.75,750.75,1
20140901|2014-03-19 22:30,20,750.5,750.75,750.5,750.75,6
20140901|2014-03-19 23:30,20,751,751,750.75,750.75,2
20140901|2014-03-20 01:30,20,751,751,751,751,2
20140901|2014-03-20 04:00,20,750.75,750.75,749.25,749.25,25
20140901|2014-03-20 04:30,20,749.25,750.5,749.25,750.25,36
20140901|2014-03-20 05:30,20,749,749,748.25,748.25,12
20140901|2014-03-20 06:00,20,750.5,750.75,750,750,11
20140901|2014-03-20 07:00,20,751.75,752,751.75,752,17
20140901|2014-03-20 07:30,20,752,753.25,751,751,26
20140901|2014-03-20 08:30,20,754,759,754,756.5,496
20140901|2014-03-20 09:00,20,756.75,760,756,759,60
20140901|2014-03-20 09:30,20,760.25,762,749.75,750.25,224
20140901|2014-03-20 10:00,20,749.75,753,749.25,752,170
20140901|2014-03-20 10:30,20,750.75,750.75,737.75,745.25,147
20140901|2014-03-20 11:00,20,745.5,746.5,738.75,743,165
20140901|2014-03-20 11:30,20,743,744.75,743,744,19
20140901|2014-03-20 12:00,20,746,746.5,743.25,744.5,43
20140901|2014-03-20 12:30,20,744.5,746,743.5,744,34
20140901|2014-03-20 13:00,20,744,750.25,742.25,748.25,120
20140901|2014-03-20 19:00,21,746.25,746.25,746.25,746.25,1
20140901|2014-03-21 05:30,21,745.75,745.75,745.5,745.5,4
20140901|2014-03-21 06:00,21,745.5,745.5,745.5,745.5,24
20140901|2014-03-21 07:30,21,742,742,741.25,741.25,4
20140901|2014-03-21 08:30,21,744,747.25,742.25,743,179
20140901|2014-03-21 09:00,21,744.25,746,743,743,21
20140901|2014-03-21 09:30,21,743,744.25,740,740,27
20140901|2014-03-21 10:00,21,743,743,742.25,742.5,12
20140901|2014-03-21 10:30,21,742.25,744.25,742.25,744,119
20140901|2014-03-21 11:00,21,743.75,745,743.75,744.5,52
20140901|2014-03-21 11:30,21,744.75,745.75,744.75,745,51
20140901|2014-03-21 12:00,21,744.5,745.25,744.5,745.25,21
20140901|2014-03-21 12:30,21,745.25,745.5,744.75,745.25,143
20140901|2014-03-21 13:00,21,744.75,745,739.5,739.5,186
20140901|2014-03-23 19:00,24,741.5,742.5,740.5,742.5,14
20140901|2014-03-23 19:30,24,743,743,743,743,4
20140901|2014-03-24 03:00,24,744,747.5,744,747.5,53
20140901|2014-03-24 03:30,24,747.75,758,747.75,754.25,31
20140901|2014-03-24 05:00,24,745.75,745.75,745.75,745.75,2
20140901|2014-03-24 06:00,24,745.5,746.25,741.25,741.25,3
20140901|2014-03-24 06:30,24,748.5,749,745.75,745.75,4
20140901|2014-03-24 07:00,24,746.5,746.5,746.5,746.5,1
20140901|2014-03-24 08:30,24,747,752,746.5,751,78
20140901|2014-03-24 09:00,24,753,755.75,753,754,67
20140901|2014-03-24 09:30,24,754.5,756,751.5,756,73
20140901|2014-03-24 10:00,24,756.5,760,754.75,759.5,58
20140901|2014-03-24 10:30,24,760.5,760.5,756.5,757.5,25
20140901|2014-03-24 11:00,24,758,760,757.75,760,10
20140901|2014-03-24 11:30,24,760,761.5,757.75,757.75,45
20140901|2014-03-24 12:00,24,758.75,760.5,758.75,760,44
20140901|2014-03-24 12:30,24,760.25,761,759.75,760.5,78
20140901|2014-03-24 13:00,24,760.5,763.5,759,759,60
20140901|2014-03-24 19:00,25,758.25,759.5,758,759,14
20140901|2014-03-24 19:30,25,760,760.5,760,760.5,22
20140901|2014-03-24 23:00,25,760.25,760.25,760.25,760.25,1
20140901|2014-03-25 00:30,25,757.5,757.5,757.5,757.5,1
20140901|2014-03-25 02:00,25,756.75,756.75,756.75,756.75,1
20140901|2014-03-25 03:00,25,754.5,754.5,754.5,754.5,1
20140901|2014-03-25 05:00,25,755.25,755.25,755.25,755.25,1
20140901|2014-03-25 05:30,25,755.5,755.5,755.5,755.5,3
20140901|2014-03-25 06:00,25,755.25,755.5,755.25,755.5,2
20140901|2014-03-25 07:00,25,755.5,755.5,755.5,755.5,1
20140901|2014-03-25 07:30,25,754.5,754.5,754.5,754.5,2
20140901|2014-03-25 08:30,25,754.25,757.75,754,756.25,54
20140901|2014-03-25 09:00,25,756.75,756.75,754,754,33
20140901|2014-03-25 09:30,25,755.25,758.75,755.25,757.75,26
20140901|2014-03-25 10:00,25,757.25,760.75,755.5,760,89
20140901|2014-03-25 10:30,25,759.25,761,756.5,759.75,65
20140901|2014-03-25 11:00,25,759.75,761,756,757.75,12
20140901|2014-03-25 11:30,25,756.5,760,756.5,758.5,54
20140901|2014-03-25 12:00,25,760.25,760.5,758,758,21
20140901|2014-03-25 12:30,25,758.75,762.25,758.75,760.75,95
20140901|2014-03-25 13:00,25,761,762.25,760.5,761.5,137
20140901|2014-03-25 19:00,26,760.5,762.75,760.5,762.75,18
20140901|2014-03-25 19:30,26,762.5,762.5,762.5,762.5,1
20140901|2014-03-25 20:00,26,761.5,762,761.5,762,2
20140901|2014-03-25 23:30,26,763,763,763,763,5
20140901|2014-03-26 01:00,26,761.5,761.5,761.5,761.5,19
20140901|2014-03-26 04:30,26,761.75,761.75,760.75,760.75,4
20140901|2014-03-26 06:00,26,759,759,758.5,759,74
20140901|2014-03-26 06:30,26,759,759,758.75,759,51
20140901|2014-03-26 07:00,26,758.25,759.5,758.25,758.25,7
20140901|2014-03-26 08:30,26,758.5,760.75,758.5,760,402
20140901|2014-03-26 09:00,26,760,760,756.25,756.5,151
20140901|2014-03-26 09:30,26,756.5,756.5,754.5,755,153
20140901|2014-03-26 10:00,26,755.25,756,752.5,754,112
20140901|2014-03-26 10:30,26,752.75,754.5,752,753,154
20140901|2014-03-26 11:00,26,752.25,752.25,749.75,751.25,87
20140901|2014-03-26 11:30,26,751.5,752,750.75,751.25,179
20140901|2014-03-26 12:00,26,750.75,750.75,748,748.5,712
20140901|2014-03-26 12:30,26,748.5,750.25,747.75,747.75,194
20140901|2014-03-26 13:00,26,747.5,752,747.25,748.25,119
20140901|2014-03-26 19:00,27,748.5,748.5,748.5,748.5,2
20140901|2014-03-26 20:30,27,748.25,748.25,748.25,748.25,5
20140901|2014-03-26 21:30,27,748.25,748.25,748.25,748.25,7
20140901|2014-03-27 04:00,27,746,746,745.75,745.75,3
20140901|2014-03-27 04:30,27,744,745.5,743.75,743.75,23
20140901|2014-03-27 05:00,27,744.75,744.75,744,744.75,8
20140901|2014-03-27 05:30,27,746.25,746.5,746,746.5,16
20140901|2014-03-27 06:00,27,744.5,744.5,744.5,744.5,1
20140901|2014-03-27 07:00,27,743.25,746.5,743.25,746.5,9
20140901|2014-03-27 07:30,27,745.75,745.75,745.75,745.75,5
20140901|2014-03-27 08:30,27,746,748,745.5,747.5,190
20140901|2014-03-27 09:00,27,747.5,751.75,747.25,751.75,60
20140901|2014-03-27 09:30,27,750.5,755.5,750.5,754.25,80
20140901|2014-03-27 10:00,27,755,755,753.75,754.5,11
20140901|2014-03-27 10:30,27,754.25,757,754.25,757,53
20140901|2014-03-27 11:00,27,756.5,756.5,754.75,755.25,45
20140901|2014-03-27 11:30,27,757,758.75,757,758,46
20140901|2014-03-27 12:00,27,757.5,760.5,757.5,759.75,80
20140901|2014-03-27 12:30,27,759.75,760.25,758.25,758.5,46
20140901|2014-03-27 13:00,27,758.5,759,756,756,43
20140901|2014-03-27 19:00,28,753,756,753,753.5,16
20140901|2014-03-27 19:30,28,753.5,754,753.5,754,7
20140901|2014-03-27 20:00,28,754,754,753.5,753.5,2
20140901|2014-03-27 20:30,28,753,753,753,753,10
20140901|2014-03-27 21:00,28,751,751,751,751,4
20140901|2014-03-27 21:30,28,751,751,751,751,1
20140901|2014-03-27 22:00,28,751,751,751,751,2
20140901|2014-03-27 22:30,28,750.25,750.25,750.25,750.25,19
20140901|2014-03-27 23:30,28,747.5,750.25,747.5,750.25,4
20140901|2014-03-28 02:00,28,747.5,747.5,747.5,747.5,5
20140901|2014-03-28 03:00,28,747.75,749.25,747.75,749.25,2
20140901|2014-03-28 05:00,28,750,750,750,750,7
20140901|2014-03-28 08:30,28,749,749,745.75,746.5,20
20140901|2014-03-28 09:00,28,747.25,750,747.25,747.5,17
20140901|2014-03-28 09:30,28,744.75,744.75,738.75,741.5,90
20140901|2014-03-28 10:00,28,741.5,744,741.5,744,12
20140901|2014-03-28 10:30,28,743.75,746,743.25,743.25,15
20140901|2014-03-28 11:00,28,742.25,742.25,739,740.5,13
20140901|2014-03-28 11:30,28,739.25,742.25,739.25,742.25,6
20140901|2014-03-28 12:00,28,741.5,744.5,741,744.5,107
20140901|2014-03-28 12:30,28,744.25,745,741.75,741.75,125
20140901|2014-03-28 13:00,28,742.25,743.25,741.75,742,103
20140901|2014-03-30 19:00,31,742.25,742.75,742.25,742.75,8
20140901|2014-03-30 20:30,31,742.25,742.25,742.25,742.25,17
20140901|2014-03-30 21:00,31,742.25,742.25,741.5,741.5,5
20140901|2014-03-30 21:30,31,741.25,741.25,741.25,741.25,2
20140901|2014-03-31 01:30,31,740.25,741,740.25,741,3
20140901|2014-03-31 03:00,31,739.75,739.75,738.75,738.75,4
20140901|2014-03-31 03:30,31,739.5,739.5,739.25,739.25,2
20140901|2014-03-31 04:30,31,738.75,738.75,737.25,737.25,8
20140901|2014-03-31 05:30,31,736.75,736.75,736.5,736.5,2
20140901|2014-03-31 06:00,31,737.5,737.5,737.5,737.5,5
20140901|2014-03-31 07:00,31,737.5,738.25,737.5,737.75,7
20140901|2014-03-31 07:30,31,737.5,737.5,737.5,737.5,1
20140901|2014-03-31 08:30,31,735.5,739,735.25,737.25,43
20140901|2014-03-31 09:00,31,736,736.25,735,736,13
20140901|2014-03-31 09:30,31,736,737.5,735,735.25,48
20140901|2014-03-31 10:00,31,735.25,736.25,733.75,735.5,53
20140901|2014-03-31 10:30,31,734,734,726.5,728.25,90
20140901|2014-03-31 11:00,31,732.25,744,730.75,742,132
20140901|2014-03-31 11:30,31,740,741,739.5,740.5,5
20140901|2014-03-31 12:00,31,737.5,738.5,736.75,737,22
20140901|2014-03-31 12:30,31,737.25,742.5,736.5,742.5,123
20140901|2014-03-31 13:00,31,742.5,748.5,742.5,745.25,153
20140901|2014-03-31 19:00,1,745,745.25,745,745.25,5
20140901|2014-03-31 19:30,1,745.25,745.75,745,745.75,4
20140901|2014-03-31 20:30,1,745.75,745.75,745.75,745.75,2
20140901|2014-03-31 21:00,1,745.75,745.75,745.75,745.75,1
20140901|2014-03-31 22:00,1,745.75,746,745.75,746,2
20140901|2014-03-31 22:30,1,746.25,746.25,746.25,746.25,1
20140901|2014-04-01 00:30,1,745,745,744.5,744.5,7
20140901|2014-04-01 01:30,1,743.5,743.5,742.5,742.5,2
20140901|2014-04-01 02:00,1,740.5,740.5,740.5,740.5,2
20140901|2014-04-01 02:30,1,736.75,738,736.75,738,4
20140901|2014-04-01 03:00,1,737.5,737.5,734.75,734.75,2
20140901|2014-04-01 03:30,1,735.75,736.25,735.5,736.25,7
20140901|2014-04-01 04:30,1,737.25,738,736.75,736.75,7
20140901|2014-04-01 05:30,1,738.75,738.75,738.75,738.75,1
20140901|2014-04-01 07:00,1,739.75,739.75,738.5,738.5,40
20140901|2014-04-01 07:30,1,738.5,738.5,738.5,738.5,2
20140901|2014-04-01 08:30,1,739,743.75,737.75,739,179
20140901|2014-04-01 09:00,1,738.5,738.5,734.5,738.25,276
20140901|2014-04-01 09:30,1,738.5,740,738.25,738.25,32
20140901|2014-04-01 10:00,1,736.5,740.5,736.5,740.5,21
20140901|2014-04-01 10:30,1,740,740.25,738,739.5,64
20140901|2014-04-01 11:00,1,738,738.75,738,738,31
20140901|2014-04-01 11:30,1,737.25,738.5,737,738.5,98
20140901|2014-04-01 12:00,1,739.5,742.5,739.5,742,15
20140901|2014-04-01 12:30,1,741.75,741.75,739,739,121
20140901|2014-04-01 13:00,1,739,739,736,736.5,96
20140901|2014-04-01 21:30,2,738.25,738.25,738.25,738.25,1
20140901|2014-04-01 23:30,2,738.75,738.75,738.75,738.75,2
20140901|2014-04-02 02:30,2,734.5,734.5,734.5,734.5,2
20140901|2014-04-02 03:00,2,734.75,734.75,734,734,9
20140901|2014-04-02 05:00,2,731.75,731.75,730.75,730.75,6
20140901|2014-04-02 05:30,2,730.75,731,730,731,27
20140901|2014-04-02 06:00,2,730.5,730.5,730.5,730.5,2
20140901|2014-04-02 06:30,2,730.5,730.5,728.25,728.25,9
20140901|2014-04-02 07:00,2,729.5,729.75,728.75,729,8
20140901|2014-04-02 07:30,2,729,729.5,728.75,728.75,13
20140901|2014-04-02 08:30,2,729.75,733.25,729.25,729.25,161
20140901|2014-04-02 09:00,2,728,730,727.5,729.25,248
20140901|2014-04-02 09:30,2,729.5,730,728.5,729,157
20140901|2014-04-02 10:00,2,728,728.5,725.5,726.75,125
20140901|2014-04-02 10:30,2,726.75,727,720,722.5,157
20140901|2014-04-02 11:00,2,722.25,724.25,721.75,722.75,300
20140901|2014-04-02 11:30,2,722,723,722,723,20
20140901|2014-04-02 12:00,2,723.25,724,723.25,724,30
20140901|2014-04-02 12:30,2,723.75,723.75,721.5,723.25,20
20140901|2014-04-02 13:00,2,722.75,725.5,720.5,722.75,100
20140901|2014-04-02 19:00,3,725,725,725,725,2
20140901|2014-04-02 22:00,3,723.25,723.25,723.25,723.25,2
20140901|2014-04-03 02:00,3,722.25,723.75,722.25,723.75,3
20140901|2014-04-03 03:00,3,724.25,724.25,721.75,724,58
20140901|2014-04-03 05:30,3,727,727,727,727,1
20140901|2014-04-03 06:00,3,726.5,726.75,725.75,726.75,11
20140901|2014-04-03 06:30,3,726.5,727,726.5,727,9
20140901|2014-04-03 07:00,3,726.75,726.75,726.75,726.75,3
20140901|2014-04-03 07:30,3,727,728,727,728,62
20140901|2014-04-03 08:30,3,727.25,733,727.25,733,9
20140901|2014-04-03 09:00,3,732.5,733.5,730.25,733.5,125
20140901|2014-04-03 09:30,3,734,734,729.75,730.75,44
20140901|2014-04-03 10:00,3,726.25,727.5,723,725.75,19
20140901|2014-04-03 10:30,3,729,729.25,727,727,14
20140901|2014-04-03 11:00,3,729.25,730.75,729,730.5,12
20140901|2014-04-03 11:30,3,729.75,730,728,728,8
20140901|2014-04-03 12:00,3,728.5,728.5,728.5,728.5,8
20140901|2014-04-03 12:30,3,731,732,729.25,731.75,39
20140901|2014-04-03 13:00,3,731.25,735.5,730.75,733,149
20140901|2014-04-03 19:00,4,732.5,733,732.5,732.5,3
20140901|2014-04-03 19:30,4,732.25,732.25,732.25,732.25,3
20140901|2014-04-03 21:00,4,732.25,732.25,731.5,731.5,3
20140901|2014-04-04 00:00,4,733,733,733,733,4
20140901|2014-04-04 00:30,4,732,732,731.5,731.5,6
20140901|2014-04-04 01:00,4,733.25,733.25,733.25,733.25,4
20140901|2014-04-04 01:30,4,733.25,733.25,732.75,732.75,13
20140901|2014-04-04 02:30,4,734,734.25,734,734.25,3
20140901|2014-04-04 03:00,4,734.25,734.25,733,733,29
20140901|2014-04-04 03:30,4,732.5,732.5,730.5,730.5,43
20140901|2014-04-04 04:00,4,729.75,729.75,726.75,726.75,16
20140901|2014-04-04 04:30,4,726,726,726,726,5
20140901|2014-04-04 05:00,4,727.75,727.75,727.75,727.75,1
20140901|2014-04-04 05:30,4,726.75,728,726,726,10
20140901|2014-04-04 06:00,4,726,726,725,725,19
20140901|2014-04-04 06:30,4,725,725,724.5,724.5,11
20140901|2014-04-04 07:00,4,724.5,724.5,724,724,9
20140901|2014-04-04 07:30,4,724,724,724,724,4
20140901|2014-04-04 08:30,4,724,726.25,720,720.75,247
20140901|2014-04-04 09:00,4,721,721,720.25,720.5,31
20140901|2014-04-04 09:30,4,721.25,721.25,718,719.5,50
20140901|2014-04-04 10:00,4,720,723,720,721.75,49
20140901|2014-04-04 10:30,4,721.75,722.25,720.25,720.25,58
20140901|2014-04-04 11:00,4,720.75,723.75,720.75,723.25,26
20140901|2014-04-04 11:30,4,724.5,724.5,723.5,723.5,9
20140901|2014-04-04 12:00,4,723.5,723.75,723.5,723.5,7
20140901|2014-04-04 12:30,4,723,724.5,722.75,723.75,75
20140901|2014-04-04 13:00,4,723.75,729.5,723.75,729.5,139
20140901|2014-04-06 19:00,7,726.25,728,726.25,726.75,7
20140901|2014-04-07 00:00,7,730,730.5,730,730.5,3
20140901|2014-04-07 00:30,7,733,733,733,733,2
20140901|2014-04-07 05:00,7,728,728,728,728,3
20140901|2014-04-07 06:00,7,729.25,729.25,728.25,728.25,2
20140901|2014-04-07 06:30,7,730.5,730.5,730.5,730.5,1
20140901|2014-04-07 07:30,7,731,731,731,731,4
20140901|2014-04-07 08:30,7,731.75,734.25,726.5,728.5,32
20140901|2014-04-07 09:00,7,727.75,729.5,727.25,727.5,63
20140901|2014-04-07 09:30,7,727,731.5,724,726.5,307
20140901|2014-04-07 10:00,7,727.75,729,727.25,728.5,87
20140901|2014-04-07 10:30,7,728.25,728.5,726.5,726.5,141
20140901|2014-04-07 11:00,7,725,725.75,724.5,725.25,105
20140901|2014-04-07 11:30,7,729.5,729.5,727.5,728,21
20140901|2014-04-07 12:00,7,727.75,729.5,727,729.5,16
20140901|2014-04-07 12:30,7,729.75,731.75,729,730.75,61
20140901|2014-04-07 13:00,7,732,732.75,730.25,731,354
20140901|2014-04-07 19:00,8,732,732,731.75,731.75,14
20140901|2014-04-07 20:00,8,732.25,732.25,732.25,732.25,1
20140901|2014-04-08 02:30,8,730.75,731.75,730.5,731.75,4
20140901|2014-04-08 03:00,8,731.75,731.75,731.75,731.75,1
20140901|2014-04-08 08:30,8,732.25,735,731.25,733,108
20140901|2014-04-08 09:00,8,733,733,730.5,731.75,681
20140901|2014-04-08 09:30,8,732,732.5,728.25,728.25,164
20140901|2014-04-08 10:00,8,728,729.25,726.75,726.75,188
20140901|2014-04-08 10:30,8,729,729,727.5,728.25,435
20140901|2014-04-08 11:00,8,728.5,733,728.5,731.75,76
20140901|2014-04-08 11:30,8,731.25,741.5,731.25,741.5,76
20140901|2014-04-08 12:00,8,740.75,740.75,734,737,92
20140901|2014-04-08 12:30,8,736,736,735.25,735.25,10
20140901|2014-04-08 19:00,9,735,737.5,735,737.5,17
20140901|2014-04-08 19:30,9,737.25,739,737.25,737.5,4
20140901|2014-04-08 20:30,9,738.25,738.5,738.25,738.5,7
20140901|2014-04-09 02:00,9,740.75,740.75,738.75,740.75,24
20140901|2014-04-09 02:30,9,739.5,739.5,739,739,16
20140901|2014-04-09 03:30,9,740,740,738.5,740,59
20140901|2014-04-09 04:30,9,740.5,740.75,739.75,740.5,41
20140901|2014-04-09 07:00,9,740.25,741,740.25,741,2
20140901|2014-04-09 07:30,9,739.75,739.75,739.75,739.75,1
20140901|2014-04-09 08:30,9,738,740,734.25,737,129
20140901|2014-04-09 09:00,9,736,736.5,734,734.5,130
20140901|2014-04-09 09:30,9,734.5,736.75,730.75,730.75,169
20140901|2014-04-09 10:00,9,730.5,730.75,728.75,730.75,49
20140901|2014-04-09 10:30,9,730,731,729.5,731,144
20140901|2014-04-09 11:00,9,730,735.5,723.75,729.25,470
20140901|2014-04-09 11:30,9,724,727.75,724,726.75,83
20140901|2014-04-09 12:00,9,724,726.75,724,725.75,4
20140901|2014-04-09 12:30,9,725.75,728.5,725.25,727.75,100
20140901|2014-04-09 13:00,9,725.5,727.75,724,726.75,252
20140901|2014-04-09 19:30,10,725.25,726.25,725.25,726.25,5
20140901|2014-04-09 23:00,10,727.5,727.5,727.5,727.5,1
20140901|2014-04-10 01:00,10,726.25,726.25,726.25,726.25,3
20140901|2014-04-10 02:00,10,726.25,726.75,726.25,726.75,2
20140901|2014-04-10 02:30,10,727.25,727.75,727.25,727.75,17
20140901|2014-04-10 03:00,10,727.5,728.75,727.5,728.5,25
20140901|2014-04-10 03:30,10,728,728.75,727,727,24
20140901|2014-04-10 04:00,10,728.25,728.25,728.25,728.25,5
20140901|2014-04-10 06:00,10,729,729,729,729,1
20140901|2014-04-10 06:30,10,730,730,728.25,728.25,2
20140901|2014-04-10 07:30,10,728.25,728.25,727.5,727.5,10
20140901|2014-04-10 08:30,10,728.75,728.75,721.5,721.5,180
20140901|2014-04-10 09:00,10,725,725,721,721,136
20140901|2014-04-10 09:30,10,721,722,720.5,721,207
20140901|2014-04-10 10:00,10,721.5,721.5,716.5,716.5,232
20140901|2014-04-10 10:30,10,716,718.5,714.75,718.5,220
20140901|2014-04-10 11:00,10,718.5,719.25,716.25,716.25,50
20140901|2014-04-10 11:30,10,716.75,718,715.5,717.75,137
20140901|2014-04-10 12:00,10,717.5,719.25,717.25,717.25,33
20140901|2014-04-10 12:30,10,719.25,719.25,718.25,718.25,14
20140901|2014-04-10 13:00,10,718.25,718.75,712.75,713.5,580
20140901|2014-04-10 19:00,11,715,720.5,715,717,74
20140901|2014-04-10 20:30,11,717,717,716,716,157
20140901|2014-04-10 21:00,11,716,716,716,716,9
20140901|2014-04-10 22:00,11,714.75,714.75,714.75,714.75,41
20140901|2014-04-10 22:30,11,715.5,715.5,715.25,715.25,15
20140901|2014-04-10 23:30,11,715,715,714.75,714.75,10
20140901|2014-04-11 02:00,11,717.75,717.75,717.5,717.75,15
20140901|2014-04-11 02:30,11,715.75,715.75,715.75,715.75,2
20140901|2014-04-11 04:30,11,717.25,717.25,715.75,717.25,11
20140901|2014-04-11 05:00,11,716.25,716.5,716,716.5,4
20140901|2014-04-11 05:30,11,715,715,715,715,5
20140901|2014-04-11 06:00,11,714.75,714.75,714.75,714.75,2
20140901|2014-04-11 06:30,11,714.75,715,714.75,715,7
20140901|2014-04-11 07:00,11,714.75,714.75,714.25,714.25,20
20140901|2014-04-11 07:30,11,714.25,714.5,713.5,713.5,45
20140901|2014-04-11 08:30,11,714.5,718,713,715.5,106
20140901|2014-04-11 09:00,11,714.75,718.25,714.75,718.25,47
20140901|2014-04-11 09:30,11,719.25,719.25,718.25,718.25,24
20140901|2014-04-11 10:00,11,716.25,717,715.5,716.75,12
20140901|2014-04-11 10:30,11,717.25,717.5,717.25,717.5,3
20140901|2014-04-11 11:00,11,719.25,719.5,718,718,19
20140901|2014-04-11 11:30,11,717,718.25,716.75,716.75,31
20140901|2014-04-11 12:00,11,717,717.5,717,717.5,5
20140901|2014-04-11 12:30,11,717.75,717.75,714.75,715.5,13
20140901|2014-04-11 13:00,11,714.5,716.75,714.25,715.5,155
20140901|2014-04-13 19:00,14,716.25,727,716.25,727,102
20140901|2014-04-13 19:30,14,727,727.25,726.75,726.75,4
20140901|2014-04-13 20:00,14,726.5,727.5,726.5,727,8
20140901|2014-04-13 20:30,14,726.5,727,725,727,7
20140901|2014-04-13 21:00,14,725.25,726,725.25,726,128
20140901|2014-04-13 21:30,14,726.5,726.5,726.5,726.5,6
20140901|2014-04-14 00:30,14,726.5,726.5,726,726,2
20140901|2014-04-14 02:00,14,728.5,737.75,728.5,737.75,23
20140901|2014-04-14 02:30,14,735,741.25,735,741.25,51
20140901|2014-04-14 03:00,14,737.25,737.5,733.25,733.25,6
20140901|2014-04-14 03:30,14,737.5,737.5,737.5,737.5,2
20140901|2014-04-14 04:00,14,737.5,737.5,737.5,737.5,2
20140901|2014-04-14 06:00,14,730,731.25,727.25,727.25,8
20140901|2014-04-14 06:30,14,727.25,727.25,726.75,726.75,4
20140901|2014-04-14 07:30,14,730,730,729,729,15
20140901|2014-04-14 08:30,14,733.75,734,729.25,732.25,8
20140901|2014-04-14 09:00,14,736.25,741.25,736.25,738,94
20140901|2014-04-14 09:30,14,739,743.75,737.5,738,71
20140901|2014-04-14 10:00,14,740.5,740.5,737.75,739,79
20140901|2014-04-14 10:30,14,738.5,740.75,738.5,739.25,61
20140901|2014-04-14 11:00,14,739,740,735.75,736,68
20140901|2014-04-14 11:30,14,735,736.25,734,734,58
20140901|2014-04-14 12:00,14,735.75,736,735,735,17
20140901|2014-04-14 12:30,14,733,733.5,732.25,732.5,42
20140901|2014-04-14 13:00,14,733.25,733.5,731,731.25,62
20140901|2014-04-14 19:00,15,731.25,732.25,731.25,731.75,39
20140901|2014-04-14 20:00,15,731.25,731.25,731.25,731.25,6
20140901|2014-04-14 22:30,15,733,733,733,733,49
20140901|2014-04-15 02:30,15,732.25,732.25,732.25,732.25,1
20140901|2014-04-15 04:00,15,733.5,733.5,733.5,733.5,1
20140901|2014-04-15 05:00,15,734.5,734.5,734.5,734.5,1
20140901|2014-04-15 06:30,15,734.25,734.25,733,733,6
20140901|2014-04-15 08:30,15,732.5,732.5,728.5,730.5,42
20140901|2014-04-15 09:00,15,732.5,739.5,729.75,736.25,49
20140901|2014-04-15 09:30,15,736.75,736.75,730.75,731,52
20140901|2014-04-15 10:00,15,732.5,735.75,732.5,735.75,20
20140901|2014-04-15 10:30,15,735.75,737.5,735.5,736.75,25
20140901|2014-04-15 11:00,15,740,751,740,749,210
20140901|2014-04-15 11:30,15,750.25,750.25,748,749.5,21
20140901|2014-04-15 12:00,15,748,750.25,746,747.5,88
20140901|2014-04-15 12:30,15,749.25,750.5,748.5,750,101
20140901|2014-04-15 13:00,15,749.25,753.5,749.25,751,172
20140901|2014-04-15 19:00,16,751.75,752,749.25,749.25,13
20140901|2014-04-15 19:30,16,748.25,748.25,748,748,100
20140901|2014-04-15 22:30,16,751,751,751,751,1
20140901|2014-04-16 00:30,16,751,751,751,751,1
20140901|2014-04-16 03:00,16,751.5,751.5,751.5,751.5,1
20140901|2014-04-16 04:30,16,751.25,751.5,751.25,751.5,7
20140901|2014-04-16 05:00,16,751.25,752,751.25,752,2
20140901|2014-04-16 06:30,16,752.75,753.25,752.75,753,13
20140901|2014-04-16 07:00,16,753.25,753.5,753.25,753.5,6
20140901|2014-04-16 07:30,16,753.25,754,753.25,753.5,23
20140901|2014-04-16 08:30,16,754,761.75,754,761.75,259
20140901|2014-04-16 09:00,16,760.5,760.5,757.25,758,75
20140901|2014-04-16 09:30,16,758.25,758.25,747.75,752.75,113
20140901|2014-04-16 10:00,16,753.25,754.25,752,752,61
20140901|2014-04-16 10:30,16,751.75,752.75,750.75,750.75,64
20140901|2014-04-16 11:00,16,750.5,752,745.5,745.5,40
20140901|2014-04-16 11:30,16,746.25,746.25,743.25,743.25,40
20140901|2014-04-16 12:00,16,738,739.75,737,737,64
20140901|2014-04-16 12:30,16,736.75,738.25,735,736.25,66
20140901|2014-04-16 13:00,16,737.25,742.5,736.5,740.5,31
20140901|2014-04-16 19:00,17,740,740.5,739.75,740.5,104
20140901|2014-04-16 20:30,17,741.5,741.5,741.5,741.5,1
20140901|2014-04-16 21:00,17,745,745.5,745,745.5,3
20140901|2014-04-16 21:30,17,746,746,746,746,1
20140901|2014-04-17 01:30,17,749,749,749,749,1
20140901|2014-04-17 02:30,17,749.75,750,749.75,750,2
20140901|2014-04-17 03:00,17,748.25,748.5,748.25,748.25,3
20140901|2014-04-17 03:30,17,747.25,747.75,746.75,747,12
20140901|2014-04-17 04:00,17,748,748.5,748,748.25,6
20140901|2014-04-17 04:30,17,748.5,749,748.5,749,5
20140901|2014-04-17 05:30,17,747.75,748.5,747.75,748.5,9
20140901|2014-04-17 06:30,17,747.5,748,747.5,748,8
20140901|2014-04-17 07:00,17,747,748.25,747,748.25,18
20140901|2014-04-17 08:30,17,747.75,759,747.75,751.5,299
20140901|2014-04-17 09:00,17,752.5,755.25,751.5,753.5,134
20140901|2014-04-17 09:30,17,752.75,755.25,752.5,754.75,88
20140901|2014-04-17 10:00,17,753.5,753.5,750.5,751,13
20140901|2014-04-17 10:30,17,750,750.5,749,750.5,85
20140901|2014-04-17 11:00,17,750.25,752.5,750,751.75,56
20140901|2014-04-17 11:30,17,751.5,752.25,748.5,748.5,52
20140901|2014-04-17 12:00,17,748,749,748,748,86
20140901|2014-04-17 12:30,17,748.25,749.25,746,746,207
20140901|2014-04-17 13:00,17,745.5,748.5,744.5,746.25,83
20140901|2014-04-20 19:00,21,741.25,744,735.5,737.25,75
20140901|2014-04-20 19:30,21,737.5,737.5,735.5,735.5,3
20140901|2014-04-20 20:30,21,735,735,735,735,1
20140901|2014-04-20 21:00,21,735.75,738.25,735.75,738.25,2
20140901|2014-04-21 03:30,21,736,736,736,736,1
20140901|2014-04-21 04:00,21,737,737,737,737,2
20140901|2014-04-21 08:30,21,738.75,738.75,729.5,729.5,127
20140901|2014-04-21 09:00,21,729.75,732.25,729.75,732.25,39
20140901|2014-04-21 09:30,21,731,731,725,725,53
20140901|2014-04-21 10:00,21,724.75,724.75,723.75,723.75,20
20140901|2014-04-21 10:30,21,723,723.5,720.75,720.75,92
20140901|2014-04-21 11:00,21,722.75,722.75,722.75,722.75,16
20140901|2014-04-21 11:30,21,722.75,724.5,722.75,724.5,57
20140901|2014-04-21 12:00,21,723,725.25,722.75,725.25,67
20140901|2014-04-21 12:30,21,725.25,725.25,725.25,725.25,1
20140901|2014-04-21 13:00,21,726,727,725.75,725.75,135
20140901|2014-04-21 19:00,22,726,727,725,725,12
20140901|2014-04-21 19:30,22,725,725,725,725,2
20140901|2014-04-21 21:30,22,725,725,725,725,5
20140901|2014-04-21 22:00,22,725,725,725,725,6
20140901|2014-04-21 22:30,22,725,725,725,725,1
20140901|2014-04-21 23:00,22,725.75,725.75,725.75,725.75,2
20140901|2014-04-22 04:30,22,729.75,730,729.75,730,3
20140901|2014-04-22 05:00,22,730.75,730.75,730.75,730.75,4
20140901|2014-04-22 05:30,22,730.75,730.75,730.75,730.75,2
20140901|2014-04-22 06:00,22,730.75,730.75,730.75,730.75,4
20140901|2014-04-22 06:30,22,730.75,731.5,730.75,731.5,6
20140901|2014-04-22 07:30,22,727,727,727,727,2
20140901|2014-04-22 08:30,22,729.5,729.5,728,728,30
20140901|2014-04-22 09:00,22,729,729,726.75,727.5,119
20140901|2014-04-22 09:30,22,727.5,727.5,722,722.75,240
20140901|2014-04-22 10:00,22,723.25,724,722.75,723.75,45
20140901|2014-04-22 10:30,22,723.75,724.5,723,723.25,42
20140901|2014-04-22 11:00,22,729,730,727.75,729.75,28
20140901|2014-04-22 11:30,22,728.75,730.75,728.75,730,42
20140901|2014-04-22 12:00,22,730.25,731,730,731,59
20140901|2014-04-22 12:30,22,731.5,733.25,730,731.25,66
20140901|2014-04-22 13:00,22,733.5,733.5,728.25,728.25,142
20140901|2014-04-22 19:00,23,729,729.75,729,729,5
20140901|2014-04-22 20:30,23,732,732,732,732,12
20140901|2014-04-22 21:30,23,729,729,727.5,727.5,4
20140901|2014-04-22 22:30,23,727.5,727.5,727.5,727.5,1
20140901|2014-04-23 06:30,23,724.25,724.25,724.25,724.25,1
20140901|2014-04-23 07:00,23,725.25,726.5,725,726,4
20140901|2014-04-23 08:30,23,725,729.5,724,728.5,297
20140901|2014-04-23 09:00,23,729,731.5,729,731.5,17
20140901|2014-04-23 09:30,23,728.5,730.5,728.25,730.5,5
20140901|2014-04-23 10:00,23,730.75,732.25,730.75,731.75,6
20140901|2014-04-23 10:30,23,732.25,735.5,732.25,735.5,15
20140901|2014-04-23 11:00,23,736,737,735,735,34
20140901|2014-04-23 11:30,23,735.5,735.5,735,735,25
20140901|2014-04-23 12:00,23,735.25,735.25,734.25,734.75,22
20140901|2014-04-23 12:30,23,735,735,735,735,1
20140901|2014-04-23 13:00,23,735,735,733.25,733.25,21
20140901|2014-04-23 19:00,24,735,735,732.5,732.5,10
20140901|2014-04-24 04:30,24,733,733,733,733,1
20140901|2014-04-24 05:00,24,734.25,736.75,734.25,736.75,6
20140901|2014-04-24 06:30,24,741,743.75,741,743,15
20140901|2014-04-24 07:00,24,742,744,742,742,7
20140901|2014-04-24 07:30,24,742,742,741.5,741.5,13
20140901|2014-04-24 08:30,24,741.75,743.75,740.75,741,26
20140901|2014-04-24 09:00,24,741,746,740.75,746,23
20140901|2014-04-24 09:30,24,745,750,743.25,748.25,57
20140901|2014-04-24 10:00,24,748.75,751.5,748.75,750,24
20140901|2014-04-24 10:30,24,748,748,745.5,745.5,18
20140901|2014-04-24 11:00,24,745.5,750,745.5,748.75,79
20140901|2014-04-24 11:30,24,748,748.75,746.25,746.75,194
20140901|2014-04-24 12:00,24,746,746.75,744.25,746,31
20140901|2014-04-24 12:30,24,747,747,745.25,745.5,17
20140901|2014-04-24 13:00,24,744.25,747.75,744.25,747.75,122
20140901|2014-04-24 19:00,25,744.75,747,743.75,747,55
20140901|2014-04-24 19:30,25,746.5,748.25,746.5,748.25,4
20140901|2014-04-25 00:00,25,748.25,748.25,748.25,748.25,2
20140901|2014-04-25 03:30,25,750,750,750,750,2
20140901|2014-04-25 06:30,25,750,751,750,751,5
20140901|2014-04-25 07:00,25,751,752,751,752,3
20140901|2014-04-25 08:30,25,752.5,753,750,750,32
20140901|2014-04-25 09:00,25,751,751.75,750,750.5,71
20140901|2014-04-25 09:30,25,750.75,754,750.75,753.25,137
20140901|2014-04-25 10:00,25,754,755.5,754,755.25,50
20140901|2014-04-25 10:30,25,755.25,756.5,753.25,756.5,28
20140901|2014-04-25 11:00,25,757,757.5,755,757.25,72
20140901|2014-04-25 11:30,25,756.25,756.75,755.5,756.75,13
20140901|2014-04-25 12:00,25,756.75,758,756.25,758,40
20140901|2014-04-25 12:30,25,756.25,756.5,753.5,754,25
20140901|2014-04-25 13:00,25,754.25,757,754.25,754.75,109
20140901|2014-04-27 19:00,28,756.25,764,755,763,138
20140901|2014-04-27 19:30,28,764.25,764.25,762.75,763.75,3
20140901|2014-04-27 20:30,28,764,764,764,764,13
20140901|2014-04-27 21:00,28,762.25,762.25,762,762,4
20140901|2014-04-27 22:30,28,761.5,761.5,761.5,761.5,1
20140901|2014-04-28 02:00,28,761,761,760.25,760.25,3
20140901|2014-04-28 03:30,28,760.5,760.5,759.75,759.75,17
20140901|2014-04-28 04:00,28,759,759.25,758.5,758.5,16
20140901|2014-04-28 04:30,28,759,759,757.5,757.5,18
20140901|2014-04-28 05:00,28,758,758,758,758,4
20140901|2014-04-28 06:00,28,759.5,759.5,759.5,759.5,2
20140901|2014-04-28 07:00,28,760.25,762,760.25,761.5,11
20140901|2014-04-28 07:30,28,761.75,761.75,761,761,8
20140901|2014-04-28 08:30,28,760.75,761,750.5,752.75,139
20140901|2014-04-28 09:00,28,756.5,758,754.25,754.75,220
20140901|2014-04-28 09:30,28,755.75,756,750.75,752.75,252
20140901|2014-04-28 10:00,28,753,754.5,752,754.5,170
20140901|2014-04-28 10:30,28,756,756.25,753.5,753.5,38
20140901|2014-04-28 11:00,28,754,755,754,754.5,45
20140901|2014-04-28 11:30,28,755,755.5,754.5,755.5,16
20140901|2014-04-28 12:00,28,756,756,756,756,2
20140901|2014-04-28 12:30,28,758.25,758.25,755.75,756.5,13
20140901|2014-04-28 13:00,28,756.5,760.75,756.5,759.5,74
20140901|2014-04-28 19:00,29,758,760.25,758,760,24
20140901|2014-04-28 20:30,29,761.25,761.25,761.25,761.25,2
20140901|2014-04-29 02:00,29,759.75,759.75,759.75,759.75,2
20140901|2014-04-29 03:30,29,757.75,757.75,757.75,757.75,5
20140901|2014-04-29 04:00,29,757.25,757.5,757,757,6
20140901|2014-04-29 05:00,29,757,757,757,757,5
20140901|2014-04-29 05:30,29,757,757,757,757,3
20140901|2014-04-29 07:00,29,757.5,757.75,757.5,757.75,2
20140901|2014-04-29 08:30,29,758.25,763.25,758.25,761,112
20140901|2014-04-29 09:00,29,761,762.25,760,762.25,82
20140901|2014-04-29 09:30,29,763.5,767,763.5,765.75,47
20140901|2014-04-29 10:00,29,767,770,767,769.25,83
20140901|2014-04-29 10:30,29,769.5,770.75,768.25,768.75,164
20140901|2014-04-29 11:00,29,768.25,769,768,768.5,62
20140901|2014-04-29 11:30,29,768.5,769,766,766.25,367
20140901|2014-04-29 12:00,29,765.25,767.75,763.25,766.25,49
20140901|2014-04-29 12:30,29,765.5,767.5,765,765.75,91
20140901|2014-04-29 13:00,29,765.5,769.5,765.5,767.5,183
20140901|2014-04-29 19:00,30,767.5,767.5,766.75,767,70
20140901|2014-04-29 19:30,30,766.25,766.25,766.25,766.25,1
20140901|2014-04-29 22:00,30,768.25,769,768.25,769,18
20140901|2014-04-29 22:30,30,769.25,769.25,769,769.25,10
20140901|2014-04-29 23:00,30,769.5,769.5,769.5,769.5,188
20140901|2014-04-29 23:30,30,769.5,769.5,769.5,769.5,25
20140901|2014-04-30 00:00,30,768.75,770,768.75,769.75,28
20140901|2014-04-30 00:30,30,769.25,770,769.25,770,12
20140901|2014-04-30 01:00,30,769.75,769.75,769.75,769.75,1
20140901|2014-04-30 01:30,30,769.75,769.75,769.75,769.75,2
20140901|2014-04-30 02:00,30,770,770,770,770,5
20140901|2014-04-30 02:30,30,769.75,769.75,769.75,769.75,1
20140901|2014-04-30 05:00,30,765.75,765.75,765.75,765.75,30
20140901|2014-04-30 07:00,30,765.75,765.75,765,765,55
20140901|2014-04-30 07:30,30,767.25,767.5,767.25,767.5,7
20140901|2014-04-30 08:30,30,770,770,765.25,767,632
20140901|2014-04-30 09:00,30,765.5,770.25,765.5,770.25,109
20140901|2014-04-30 09:30,30,770.25,771,767.25,769.25,157
20140901|2014-04-30 10:00,30,770.25,773,769.75,771.5,94
20140901|2014-04-30 10:30,30,771.5,777,771.5,776.75,205
20140901|2014-04-30 11:00,30,776.5,779,775.75,776.25,64
20140901|2014-04-30 11:30,30,776.5,777,774.75,776,44
20140901|2014-04-30 12:00,30,775.25,777,774.75,776.75,47
20140901|2014-04-30 12:30,30,777.25,778.75,775.75,777.75,36
20140901|2014-04-30 13:00,30,777.25,778.5,775,775.5,168
20140901|2014-04-30 19:00,1,776.5,777.75,775,777,16
20140901|2014-04-30 19:30,1,776.25,776.25,776.25,776.25,3
20140901|2014-04-30 20:00,1,779,779,779,779,2
20140901|2014-04-30 22:00,1,780,780,780,780,11
20140901|2014-04-30 22:30,1,779.75,779.75,779.75,779.75,10
20140901|2014-04-30 23:00,1,780,780,780,780,5
20140901|2014-05-01 01:30,1,779.5,779.5,779.5,779.5,1
20140901|2014-05-01 05:30,1,776.5,776.5,776.5,776.5,1
20140901|2014-05-01 06:30,1,776,776,775.25,775.25,6
20140901|2014-05-01 07:00,1,774.75,775.25,773.5,775.25,16
20140901|2014-05-01 07:30,1,774.75,774.75,774.75,774.75,2
20140901|2014-05-01 08:30,1,775,775.75,768.75,773.75,648
20140901|2014-05-01 09:00,1,773,773,768.75,770,454
20140901|2014-05-01 09:30,1,768.75,768.75,760.5,766,156
20140901|2014-05-01 10:00,1,766.5,767,765.5,766.75,34
20140901|2014-05-01 10:30,1,766.75,768.75,766,768.75,65
20140901|2014-05-01 11:00,1,769.5,770,769.25,769.75,25
20140901|2014-05-01 11:30,1,770.75,772.5,770.75,772.5,11
20140901|2014-05-01 12:00,1,771,772,769.5,769.5,51
20140901|2014-05-01 12:30,1,770.75,770.75,768.25,768.5,26
20140901|2014-05-01 13:00,1,768.25,772.5,767.5,771,54
20140901|2014-05-01 19:00,2,772,772,772,772,2
20140901|2014-05-01 19:30,2,773.75,774.5,773.5,774.5,38
20140901|2014-05-01 20:00,2,775,775,775,775,119
20140901|2014-05-01 20:30,2,773.75,773.75,772.5,772.5,6
20140901|2014-05-01 21:00,2,772.5,772.5,772.5,772.5,3
20140901|2014-05-02 01:30,2,775,775,775,775,2
20140901|2014-05-02 02:00,2,776.25,778,776.25,778,16
20140901|2014-05-02 03:00,2,776.5,776.5,776.5,776.5,1
20140901|2014-05-02 06:00,2,777,777,777,777,5
20140901|2014-05-02 07:00,2,775.5,778,775.5,776.5,22
20140901|2014-05-02 07:30,2,778,778,778,778,1
20140901|2014-05-02 08:30,2,776.5,779,773,778,147
20140901|2014-05-02 09:00,2,777.5,784,777.25,780,179
20140901|2014-05-02 09:30,2,780,787.25,780,782.25,430
20140901|2014-05-02 10:00,2,782.25,785,780.75,784,144
20140901|2014-05-02 10:30,2,784.25,784.5,782,783.25,229
20140901|2014-05-02 11:00,2,783.5,784.75,783.5,784,289
20140901|2014-05-02 11:30,2,784,785,784,784.5,42
20140901|2014-05-02 12:00,2,784,784.5,783.5,784,143
20140901|2014-05-02 12:30,2,784.75,785.25,783.75,785,130
20140901|2014-05-02 13:00,2,784.75,784.75,782.25,783,54
20140901|2014-05-04 19:00,5,785.5,801.25,783.5,798.75,317
20140901|2014-05-04 19:30,5,798.25,798.5,798,798.5,32
20140901|2014-05-04 20:00,5,797.25,799,796.75,799,11
20140901|2014-05-04 20:30,5,798.25,798.25,798.25,798.25,1
20140901|2014-05-04 21:00,5,796.5,796.5,796.5,796.5,1
20140901|2014-05-04 21:30,5,799.75,799.75,799.75,799.75,19
20140901|2014-05-04 22:30,5,799,799.25,797.25,797.25,7
20140901|2014-05-05 00:00,5,799,799,799,799,4
20140901|2014-05-05 00:30,5,799.75,800,799.75,800,4
20140901|2014-05-05 01:30,5,797.25,797.25,797.25,797.25,2
20140901|2014-05-05 02:00,5,797.75,797.75,797.75,797.75,2
20140901|2014-05-05 03:00,5,796.25,796.25,795,795,14
20140901|2014-05-05 05:00,5,793,794.5,793,794.5,2
20140901|2014-05-05 06:00,5,792.75,792.75,792.75,792.75,4
20140901|2014-05-05 07:00,5,793.25,795.25,793.25,795.25,6
20140901|2014-05-05 08:30,5,796,796.5,786.25,791.75,137
20140901|2014-05-05 09:00,5,791.75,791.75,789.25,790,107
20140901|2014-05-05 09:30,5,791,794.75,790,791.5,82
20140901|2014-05-05 10:00,5,791.5,797,791.5,797,102
20140901|2014-05-05 10:30,5,797,800.5,797,799.5,78
20140901|2014-05-05 11:00,5,800,801.5,798.25,800.25,50
20140901|2014-05-05 11:30,5,799.5,800.5,798,798,73
20140901|2014-05-05 12:00,5,798,799.75,797.5,799.25,22
20140901|2014-05-05 12:30,5,798,798.75,797.75,798.25,55
20140901|2014-05-05 13:00,5,797.25,798.25,793.75,793.75,249
20140901|2014-05-05 19:00,6,797.75,798.5,795,797.75,28
20140901|2014-05-06 04:30,6,793.75,797.75,793.25,797.75,3
20140901|2014-05-06 05:00,6,793.75,794,793.75,794,3
20140901|2014-05-06 05:30,6,794.75,794.75,794.75,794.75,1
20140901|2014-05-06 06:00,6,794,794.75,794,794.75,19
20140901|2014-05-06 06:30,6,796.5,796.5,795.25,795.25,3
20140901|2014-05-06 07:00,6,796.5,796.5,795,795,47
20140901|2014-05-06 07:30,6,794,795.75,794,795.75,2
20140901|2014-05-06 08:30,6,795,802,794,800.5,212
20140901|2014-05-06 09:00,6,800.75,804,800.5,802.25,159
20140901|2014-05-06 09:30,6,802.25,805,802,804.75,42
20140901|2014-05-06 10:00,6,805,810.25,805,808.75,156
20140901|2014-05-06 10:30,6,808.75,816.25,808.75,816.25,133
20140901|2014-05-06 11:00,6,816,819.75,810.75,812.5,209
20140901|2014-05-06 11:30,6,811.75,816,811.25,814.5,35
20140901|2014-05-06 12:00,6,814,817.5,813.75,815.75,71
20140901|2014-05-06 12:30,6,816.5,817.25,810.75,811.25,123
20140901|2014-05-06 13:00,6,810.75,813.25,810.25,810.5,133
20140901|2014-05-06 19:00,7,812,812,810.75,811,46
20140901|2014-05-06 19:30,7,811,811.5,811,811.5,5
20140901|2014-05-06 22:00,7,808.5,808.5,808.5,808.5,1
20140901|2014-05-07 01:00,7,808.75,808.75,808.75,808.75,5
20140901|2014-05-07 03:30,7,810.25,810.25,810.25,810.25,3
20140901|2014-05-07 04:00,7,810,810.25,809.75,810.25,28
20140901|2014-05-07 04:30,7,810.5,810.75,810.5,810.75,3
20140901|2014-05-07 06:30,7,810.25,810.25,810.25,810.25,2
20140901|2014-05-07 07:00,7,811,811,807.75,807.75,11
20140901|2014-05-07 07:30,7,807.25,807.25,806.25,806.5,28
20140901|2014-05-07 08:30,7,808,808,802.5,805.25,203
20140901|2014-05-07 09:00,7,806,806,800,804.25,127
20140901|2014-05-07 09:30,7,805,807,804.75,807,33
20140901|2014-05-07 10:00,7,809.5,813.75,809.5,813.5,43
20140901|2014-05-07 10:30,7,811.75,815,811.75,815,46
20140901|2014-05-07 11:00,7,815.75,816,810,810.5,72
20140901|2014-05-07 11:30,7,811.25,812,810.75,812,43
20140901|2014-05-07 12:00,7,812.25,813,811.25,811.25,25
20140901|2014-05-07 12:30,7,810.75,811.75,808.75,809.25,74
20140901|2014-05-07 13:00,7,809.5,815.25,809.5,814,185
20140901|2014-05-07 19:00,8,811.5,811.5,811.5,811.5,1
20140901|2014-05-08 02:00,8,809.25,809.25,809.25,809.25,1
20140901|2014-05-08 03:00,8,809.25,809.25,809.25,809.25,1
20140901|2014-05-08 05:00,8,811,811,809.75,809.75,3
20140901|2014-05-08 05:30,8,808.5,808.5,807.25,807.25,4
20140901|2014-05-08 06:00,8,806.75,806.75,806,806.25,11
20140901|2014-05-08 07:00,8,806,808.25,806,808.25,3
20140901|2014-05-08 07:30,8,807,807.25,806.25,807.25,6
20140901|2014-05-08 08:30,8,806.25,807.25,805,806.5,116
20140901|2014-05-08 09:00,8,807,808,805,806,141
20140901|2014-05-08 09:30,8,806.75,806.75,802.25,802.25,105
20140901|2014-05-08 10:00,8,803,805.5,802,805,124
20140901|2014-05-08 10:30,8,805,811.75,805,811.75,318
20140901|2014-05-08 11:00,8,811,813.75,810,813.75,112
20140901|2014-05-08 11:30,8,812.25,812.75,811.5,812,28
20140901|2014-05-08 12:00,8,811,813,810.75,813,219
20140901|2014-05-08 12:30,8,812,813.5,811.5,812,59
20140901|2014-05-08 13:00,8,811.25,813.5,811,813.5,157
20140901|2014-05-08 19:00,9,812,812,812,812,13
20140901|2014-05-09 00:00,9,811,811,811,811,40
20140901|2014-05-09 02:00,9,809.75,810,809.75,810,11
20140901|2014-05-09 02:30,9,809.5,809.5,809.25,809.25,6
20140901|2014-05-09 03:00,9,809.25,809.75,809.25,809.75,6
20140901|2014-05-09 04:30,9,808.5,808.5,808.5,808.5,1
20140901|2014-05-09 05:00,9,808.75,809.25,807.25,807.25,36
20140901|2014-05-09 05:30,9,807,807.25,806.75,806.75,6
20140901|2014-05-09 06:00,9,807.25,807.25,804.75,804.75,6
20140901|2014-05-09 07:00,9,805.5,805.5,805.5,805.5,1
20140901|2014-05-09 07:30,9,806,806,806,806,1
20140901|2014-05-09 08:30,9,806.25,806.25,805,806,38
20140901|2014-05-09 09:00,9,804.5,805.5,803,805,25
20140901|2014-05-09 09:30,9,805.5,807,805.5,805.75,34
20140901|2014-05-09 10:00,9,806,810,805,810,99
20140901|2014-05-09 10:30,9,809,810.75,806.25,806.25,21
20140901|2014-05-09 11:00,9,809.25,816,803,812,177
20140901|2014-05-09 11:30,9,811.75,812.75,810,810.75,22
20140901|2014-05-09 12:00,9,812,812,806,806.5,72
20140901|2014-05-09 12:30,9,806,807.25,805.5,805.5,34
20140901|2014-05-09 13:00,9,805,805,799.25,800,111
20140901|2014-05-11 19:00,12,803,803,789,793.25,72
20140901|2014-05-11 19:30,12,791,791,789,789,2
20140901|2014-05-11 20:00,12,788.25,791,788.25,791,2
20140901|2014-05-11 21:30,12,789.25,793.25,789.25,793.25,16
20140901|2014-05-11 22:00,12,788.75,789,788.75,789,7
20140901|2014-05-12 01:00,12,788.25,788.25,788.25,788.25,1
20140901|2014-05-12 02:00,12,787.5,787.5,787.5,787.5,1
20140901|2014-05-12 02:30,12,788,789.5,788,789.5,2
20140901|2014-05-12 04:30,12,791,791,791,791,1
20140901|2014-05-12 05:00,12,791.25,791.25,791.25,791.25,2
20140901|2014-05-12 06:30,12,792,792,792,792,1
20140901|2014-05-12 08:30,12,792.5,792.5,786.25,788,141
20140901|2014-05-12 09:00,12,786.75,790,786.5,787.75,203
20140901|2014-05-12 09:30,12,787.25,791.25,787.25,790,246
20140901|2014-05-12 10:00,12,790,792.5,789.75,792.25,73
20140901|2014-05-12 10:30,12,792.75,797.5,792.75,795,84
20140901|2014-05-12 11:00,12,795.75,798.25,795,796.75,14
20140901|2014-05-12 11:30,12,799,799,798.75,798.75,4
20140901|2014-05-12 12:00,12,800,801.5,799.5,800.75,21
20140901|2014-05-12 12:30,12,800.25,801,797.5,797.5,57
20140901|2014-05-12 13:00,12,797.75,798.5,796.5,798.5,104
20140901|2014-05-12 19:30,13,798,798,797.5,797.5,10
20140901|2014-05-13 00:30,13,797,797,797,797,1
20140901|2014-05-13 01:00,13,798.25,798.25,798.25,798.25,10
20140901|2014-05-13 01:30,13,798.25,798.25,797.75,797.75,2
20140901|2014-05-13 02:00,13,797.75,797.75,797.75,797.75,2
20140901|2014-05-13 02:30,13,798,798.75,798,798.75,24
20140901|2014-05-13 03:30,13,798,798,797.75,797.75,3
20140901|2014-05-13 04:00,13,798,798,798,798,1
20140901|2014-05-13 04:30,13,797.75,797.75,797.75,797.75,1
20140901|2014-05-13 05:30,13,799.25,799.25,799.25,799.25,11
20140901|2014-05-13 06:00,13,799.25,799.25,798.5,799.25,3
20140901|2014-05-13 06:30,13,799,799.5,798.75,799.5,32
20140901|2014-05-13 07:00,13,799.25,799.25,798.25,798.25,15
20140901|2014-05-13 07:30,13,798.25,798.25,798.25,798.25,3
20140901|2014-05-13 08:30,13,798,798.25,791,792.5,128
20140901|2014-05-13 09:00,13,792.25,796.25,792.25,794.5,71
20140901|2014-05-13 09:30,13,795.75,796,792,794.25,113
20140901|2014-05-13 10:00,13,792.75,795.25,792.75,794,50
20140901|2014-05-13 10:30,13,794.5,797,794,795.25,59
20140901|2014-05-13 11:00,13,795,796.5,794.25,795.5,64
20140901|2014-05-13 11:30,13,795.5,797.75,794.75,796.25,31
20140901|2014-05-13 12:00,13,796.5,799.5,795.75,798,84
20140901|2014-05-13 12:30,13,797.5,799,795.75,799,133
20140901|2014-05-13 13:00,13,799,803.5,799,801.5,116
20140901|2014-05-13 19:00,14,800,801,800,801,3
20140901|2014-05-13 20:30,14,801.5,801.5,801.5,801.5,1
20140901|2014-05-13 21:30,14,801.5,801.5,801.5,801.5,5
20140901|2014-05-14 00:30,14,800.25,800.25,800.25,800.25,5
20140901|2014-05-14 03:00,14,799.75,799.75,799.75,799.75,2
20140901|2014-05-14 04:00,14,799.75,799.75,799.75,799.75,1
20140901|2014-05-14 05:30,14,800,800,800,800,2
20140901|2014-05-14 06:00,14,800,800,800,800,1
20140901|2014-05-14 06:30,14,801,801,801,801,4
20140901|2014-05-14 07:30,14,798.5,798.5,798.5,798.5,2
20140901|2014-05-14 08:30,14,797.5,800,786.75,788.25,138
20140901|2014-05-14 09:00,14,789,789,786.25,788.25,49
20140901|2014-05-14 09:30,14,789.25,789.25,786.5,788.25,245
20140901|2014-05-14 10:00,14,788,789.25,785.5,785.75,179
20140901|2014-05-14 10:30,14,785.75,785.75,781.25,782,66
20140901|2014-05-14 11:00,14,783.25,783.25,780,780,39
20140901|2014-05-14 11:30,14,780,785,780,783.75,66
20140901|2014-05-14 12:00,14,784.25,784.5,783.75,783.75,18
20140901|2014-05-14 12:30,14,783.75,784.75,782.25,783,98
20140901|2014-05-14 13:00,14,784,785.75,782.25,782.25,98
20140901|2014-05-14 19:00,15,783,783.5,782.5,783.25,11
20140901|2014-05-14 19:30,15,783,783,783,783,1
20140901|2014-05-14 21:00,15,782,782.75,781.5,782.75,21
20140901|2014-05-14 22:30,15,783.75,783.75,783.75,783.75,2
20140901|2014-05-14 23:00,15,783.75,783.75,783.75,783.75,1
20140901|2014-05-15 00:00,15,784.5,785,784.5,785,2
20140901|2014-05-15 01:00,15,782.25,782.25,782.25,782.25,2
20140901|2014-05-15 02:00,15,781.5,781.5,780.75,780.75,11
20140901|2014-05-15 02:30,15,779.75,779.75,777.5,777.5,12
20140901|2014-05-15 03:00,15,777.5,777.5,777.5,777.5,1
20140901|2014-05-15 03:30,15,777,777,777,777,7
20140901|2014-05-15 04:00,15,777,777,777,777,1
20140901|2014-05-15 05:00,15,779.25,779.25,779.25,779.25,12
20140901|2014-05-15 06:00,15,780.75,780.75,780.75,780.75,3
20140901|2014-05-15 06:30,15,781,781.75,781,781.75,2
20140901|2014-05-15 07:00,15,781.25,782.75,781.25,782,48
20140901|2014-05-15 07:30,15,782,783,782,783,5
20140901|2014-05-15 08:30,15,782.5,783.5,774.25,776,193
20140901|2014-05-15 09:00,15,775.5,777,775.5,775.5,124
20140901|2014-05-15 09:30,15,776.25,777,771.75,771.75,148
20140901|2014-05-15 10:00,15,770.25,773,770.25,773,195
20140901|2014-05-15 10:30,15,773.75,773.75,772.75,772.75,19
20140901|2014-05-15 11:00,15,772.5,774.25,768.75,768.75,507
20140901|2014-05-15 11:30,15,769,769,765.25,765.25,370
20140901|2014-05-15 12:00,15,765,766,762,764.5,267
20140901|2014-05-15 12:30,15,763.75,764.5,761.25,764,124
20140901|2014-05-15 13:00,15,763.5,765.25,758,760.25,499
20140901|2014-05-15 19:00,16,759.75,761.25,759,759,31
20140901|2014-05-15 19:30,16,759,759,758,758,11
20140901|2014-05-15 20:00,16,758.25,759,758,758.5,26
20140901|2014-05-15 20:30,16,759.25,759.25,759.25,759.25,1
20140901|2014-05-15 21:00,16,759.5,760.75,759.5,760.75,2
20140901|2014-05-15 21:30,16,758.5,758.5,758,758,3
20140901|2014-05-15 22:00,16,758,758,757,757,14
20140901|2014-05-15 22:30,16,758.25,760.25,758.25,760.25,14
20140901|2014-05-15 23:00,16,760.25,761.5,760.25,760.25,27
20140901|2014-05-16 00:00,16,758.5,758.5,758.5,758.5,2
20140901|2014-05-16 01:00,16,757.75,757.75,757.75,757.75,6
20140901|2014-05-16 02:00,16,758,758.5,758,758.5,7
20140901|2014-05-16 03:00,16,758.5,758.5,758,758.5,4
20140901|2014-05-16 03:30,16,759,759.5,759,759.5,6
20140901|2014-05-16 04:00,16,760.5,761.5,760.5,761.5,8
20140901|2014-05-16 06:00,16,758.75,759.25,757.5,757.5,6
20140901|2014-05-16 06:30,16,758.5,762,758.5,761.75,18
20140901|2014-05-16 07:00,16,759.5,760.75,758.25,758.25,31
20140901|2014-05-16 07:30,16,758,758,756.25,756.25,22
20140901|2014-05-16 08:30,16,758,758,748,748,786
20140901|2014-05-16 09:00,16,748.75,750,747.5,748.5,258
20140901|2014-05-16 09:30,16,749.75,750,749,749.5,97
20140901|2014-05-16 10:00,16,749.5,750.25,748.5,749,78
20140901|2014-05-16 10:30,16,748.5,748.5,747.5,748.5,26
20140901|2014-05-16 11:00,16,747.25,748.25,745.25,745.5,50
20140901|2014-05-16 11:30,16,745,746.5,744.5,746.25,38
20140901|2014-05-16 12:00,16,746.25,747,746,746.5,39
20140901|2014-05-16 12:30,16,747.75,749.5,747.5,747.75,51
20140901|2014-05-16 13:00,16,750,750,745.5,745.5,51
20140901|2014-05-18 19:00,19,746,747,743.25,744.75,28
20140901|2014-05-18 19:30,19,744,744.25,744,744.25,3
20140901|2014-05-18 21:30,19,742.75,742.75,742.75,742.75,1
20140901|2014-05-18 23:00,19,744,744,744,744,3
20140901|2014-05-18 23:30,19,744,744,744,744,20
20140901|2014-05-19 00:30,19,743.75,743.75,743.75,743.75,1
20140901|2014-05-19 01:00,19,744.5,745,744.5,745,2
20140901|2014-05-19 04:00,19,742.75,743,741,741,6
20140901|2014-05-19 04:30,19,741,741,740,740,10
20140901|2014-05-19 06:00,19,741.75,741.75,741,741,3
20140901|2014-05-19 06:30,19,741.25,742,741.25,742,11
20140901|2014-05-19 07:00,19,743.25,743.25,743,743,6
20140901|2014-05-19 07:30,19,742,742,741.75,741.75,2
20140901|2014-05-19 08:30,19,742,749.25,740,746.25,172
20140901|2014-05-19 09:00,19,747,748,745,745.25,93
20140901|2014-05-19 09:30,19,745.5,745.5,740,744,210
20140901|2014-05-19 10:00,19,742.5,742.5,741.5,741.75,35
20140901|2014-05-19 10:30,19,741.75,744.25,741.25,744,91
20140901|2014-05-19 11:00,19,744.75,745.75,744.75,745.75,20
20140901|2014-05-19 11:30,19,745.5,746.5,745.5,745.75,5
20140901|2014-05-19 12:00,19,745.5,746.5,745.5,746,20
20140901|2014-05-19 12:30,19,746,746.5,744.5,746.5,19
20140901|2014-05-19 13:00,19,747,749,745.75,749,47
20140901|2014-05-19 19:00,20,749,757.5,749,757.5,10
20140901|2014-05-19 19:30,20,757,757,756,756,2
20140901|2014-05-19 20:00,20,756.75,756.75,756.5,756.5,5
20140901|2014-05-19 20:30,20,755.75,755.75,755.75,755.75,5
20140901|2014-05-19 21:00,20,755.75,756.25,755.75,756.25,2
20140901|2014-05-20 03:00,20,758,758,758,758,2
20140901|2014-05-20 03:30,20,758,758,758,758,1
20140901|2014-05-20 06:00,20,758.75,759,758.75,759,47
20140901|2014-05-20 07:00,20,756.75,758.75,756.5,758.75,19
20140901|2014-05-20 08:30,20,759,760.25,755.5,757.25,235
20140901|2014-05-20 09:00,20,759,761,757,759,85
20140901|2014-05-20 09:30,20,759.5,759.5,755,756,94
20140901|2014-05-20 10:00,20,755.25,755.25,752,752,60
20140901|2014-05-20 10:30,20,751.75,752,747.75,747.75,107
20140901|2014-05-20 11:00,20,748,748.75,746,748.75,89
20140901|2014-05-20 11:30,20,753.5,753.75,752.25,753.75,20
20140901|2014-05-20 12:00,20,756.75,757,751.75,751.75,41
20140901|2014-05-20 12:30,20,752,752,748.25,748.25,125
20140901|2014-05-20 13:00,20,748.25,749,746,746,293
20140901|2014-05-20 19:00,21,746.5,746.5,746,746,21
20140901|2014-05-20 19:30,21,746.5,746.5,746.5,746.5,10
20140901|2014-05-21 01:00,21,749.25,749.25,749.25,749.25,1
20140901|2014-05-21 02:30,21,752,752,752,752,1
20140901|2014-05-21 03:00,21,753.25,753.25,753.25,753.25,2
20140901|2014-05-21 04:00,21,753,753,753,753,1
20140901|2014-05-21 05:00,21,752,752.75,752,752.75,5
20140901|2014-05-21 08:30,21,748.5,752,748.5,751.5,133
20140901|2014-05-21 09:00,21,751,752.25,750.5,750.5,117
20140901|2014-05-21 09:30,21,750,750,748.5,749,197
20140901|2014-05-21 10:00,21,749,750,742.75,743,190
20140901|2014-05-21 10:30,21,745.25,747,744.75,747,14
20140901|2014-05-21 11:00,21,750.25,750.25,744.25,745,13
20140901|2014-05-21 11:30,21,745.25,748,745.25,748,24
20140901|2014-05-21 12:00,21,748.75,748.75,747,747,55
20140901|2014-05-21 12:30,21,746,746.5,745.75,746,27
20140901|2014-05-21 13:00,21,746.5,749,745,745,64
20140901|2014-05-21 19:00,22,745,746.75,743.25,743.75,29
20140901|2014-05-21 19:30,22,745,745,744.75,744.75,4
20140901|2014-05-21 21:00,22,744.5,744.5,744.5,744.5,20
20140901|2014-05-21 21:30,22,744.5,744.5,744.5,744.5,27
20140901|2014-05-21 22:00,22,744.5,745,744.5,745,20
20140901|2014-05-21 23:00,22,744.25,745.25,744.25,745,35
20140901|2014-05-21 23:30,22,744.25,745.25,744.25,745.25,21
20140901|2014-05-22 00:00,22,744,745,744,744,39
20140901|2014-05-22 00:30,22,745,745,744.75,744.75,5
20140901|2014-05-22 01:30,22,746,746,746,746,6
20140901|2014-05-22 02:00,22,746,746,746,746,2
20140901|2014-05-22 02:30,22,746,746,746,746,3
20140901|2014-05-22 03:30,22,745.5,746.25,745.5,746.25,31
20140901|2014-05-22 04:00,22,746.25,746.25,746.25,746.25,4
20140901|2014-05-22 05:30,22,746.25,746.25,745.75,745.75,8
20140901|2014-05-22 06:00,22,746.75,747.25,746.25,746.25,26
20140901|2014-05-22 06:30,22,746.25,746.25,746.25,746.25,28
20140901|2014-05-22 07:30,22,746.25,746.25,745.75,745.75,3
20140901|2014-05-22 08:30,22,745.5,750,741,741,207
20140901|2014-05-22 09:00,22,740.5,743.5,738.5,743.5,114
20140901|2014-05-22 09:30,22,744.25,744.25,738,738.75,65
20140901|2014-05-22 10:00,22,739.5,739.5,735,735,282
20140901|2014-05-22 10:30,22,735,737.75,734.75,737.25,538
20140901|2014-05-22 11:00,22,737.75,738.25,737,738,65
20140901|2014-05-22 11:30,22,736.75,738.75,736.25,737.75,244
20140901|2014-05-22 12:00,22,737.5,739.5,737.5,738.75,23
20140901|2014-05-22 12:30,22,739,739,736.75,738.75,122
20140901|2014-05-22 13:00,22,738.25,739.25,736,738,373
20140901|2014-05-22 19:00,23,738,740.75,738,740.75,19
20140901|2014-05-22 19:30,23,740,740.75,740,740.75,4
20140901|2014-05-22 21:00,23,738.5,738.5,738.5,738.5,1
20140901|2014-05-22 22:30,23,740,740.75,740,740.75,19
20140901|2014-05-22 23:00,23,740.75,740.75,740.75,740.75,26
20140901|2014-05-23 00:00,23,740.75,740.75,740.75,740.75,22
20140901|2014-05-23 00:30,23,740.75,740.75,740.75,740.75,14
20140901|2014-05-23 01:00,23,740.75,740.75,740.75,740.75,7
20140901|2014-05-23 01:30,23,740.75,740.75,740.75,740.75,2
20140901|2014-05-23 05:30,23,742,742,742,742,2
20140901|2014-05-23 07:30,23,741.25,742.75,741.25,742.75,109
20140901|2014-05-23 08:30,23,742.75,743,736,736,240
20140901|2014-05-23 09:00,23,736.25,736.25,734,734,129
20140901|2014-05-23 09:30,23,735,736,732,732,89
20140901|2014-05-23 10:00,23,732,732.25,730.5,730.75,108
20140901|2014-05-23 10:30,23,731,731,729.75,729.75,231
20140901|2014-05-23 11:00,23,730,732.5,729.5,731.25,167
20140901|2014-05-23 11:30,23,730.75,730.75,729.75,730.25,6
20140901|2014-05-23 12:00,23,731,731,730.5,731,27
20140901|2014-05-23 12:30,23,731.25,731.75,731,731.75,29
20140901|2014-05-23 13:00,23,732.25,735,732,734,208
20140901|2014-05-26 19:00,27,732,732,727.25,729.25,38
20140901|2014-05-26 19:30,27,730,731,729.75,730.25,22
20140901|2014-05-26 20:00,27,730,730,730,730,5
20140901|2014-05-26 21:30,27,728.25,728.25,728.25,728.25,2
20140901|2014-05-26 22:00,27,728.5,728.5,728.25,728.25,17
20140901|2014-05-27 00:30,27,727.75,730,727.75,727.75,47
20140901|2014-05-27 03:00,27,730.5,730.5,730.5,730.5,1
20140901|2014-05-27 03:30,27,728.75,729.25,728.75,729.25,3
20140901|2014-05-27 04:00,27,729.5,729.5,727.5,729,5
20140901|2014-05-27 06:30,27,727.5,727.5,727.5,727.5,4
20140901|2014-05-27 08:30,27,728.5,730.75,727.5,730.25,311
20140901|2014-05-27 09:00,27,731,735.25,731,732.25,182
20140901|2014-05-27 09:30,27,730.25,730.25,729,730,71
20140901|2014-05-27 10:00,27,730,730.5,729.25,729.5,255
20140901|2014-05-27 10:30,27,728.75,731,728.75,730.25,54
20140901|2014-05-27 11:00,27,730.25,731.25,729.5,731.25,112
20140901|2014-05-27 11:30,27,730.75,731.5,730.75,731.5,21
20140901|2014-05-27 12:00,27,731,731,730.5,730.75,67
20140901|2014-05-27 12:30,27,730.25,730.25,728.5,728.5,108
20140901|2014-05-27 13:00,27,728.5,729,725.25,726.25,257
20140901|2014-05-27 19:00,28,727,727,724,724,48
20140901|2014-05-27 19:30,28,724.25,724.25,724,724,45
20140901|2014-05-27 20:00,28,724,724.25,724,724.25,49
20140901|2014-05-27 22:00,28,724.75,724.75,724.75,724.75,1
20140901|2014-05-28 04:00,28,723,723.25,723,723.25,14
20140901|2014-05-28 04:30,28,723,723,723,723,4
20140901|2014-05-28 05:00,28,723.5,723.75,723.5,723.75,5
20140901|2014-05-28 06:00,28,724,724,724,724,2
20140901|2014-05-28 07:30,28,725,725,724,724,25
20140901|2014-05-28 08:30,28,725.25,727.25,723,723,152
20140901|2014-05-28 09:00,28,723.75,724.75,721.5,723,125
20140901|2014-05-28 09:30,28,722,722,719,719,206
20140901|2014-05-28 10:00,28,719.5,719.5,718.5,719.25,187
20140901|2014-05-28 10:30,28,719.5,722.5,718.75,722,340
20140901|2014-05-28 11:00,28,722.25,725.75,722.25,724.25,77
20140901|2014-05-28 11:30,28,724.25,724.25,723.25,723.25,84
20140901|2014-05-28 12:00,28,723.25,726.5,723,726.5,50
20140901|2014-05-28 12:30,28,726,726,725.25,725.25,83
20140901|2014-05-28 13:00,28,725.75,726.75,725.25,726.75,97
20140901|2014-05-28 19:00,29,726,726,726,726,1
20140901|2014-05-28 20:00,29,726.75,726.75,726,726,7
20140901|2014-05-28 20:30,29,726,726.25,726,726.25,7
20140901|2014-05-28 21:00,29,726.25,726.25,726.25,726.25,18
20140901|2014-05-28 23:00,29,727.25,727.25,727.25,727.25,5
20140901|2014-05-29 00:00,29,727,727,727,727,2
20140901|2014-05-29 01:00,29,727.5,727.5,727.5,727.5,1
20140901|2014-05-29 02:30,29,727.25,727.5,727.25,727.5,4
20140901|2014-05-29 03:00,29,728,728,728,728,2
20140901|2014-05-29 03:30,29,729.75,729.75,729.75,729.75,20
20140901|2014-05-29 05:30,29,729,729,728.75,729,97
20140901|2014-05-29 07:00,29,729,729.25,729,729.25,4
20140901|2014-05-29 07:30,29,728.75,729,728.75,729,115
20140901|2014-05-29 08:30,29,728.5,730.75,723.5,725.75,324
20140901|2014-05-29 09:00,29,726.25,726.75,725,726.75,223
20140901|2014-05-29 09:30,29,726,726,724.5,725.75,92
20140901|2014-05-29 10:00,29,725,725,720.75,720.75,169
20140901|2014-05-29 10:30,29,721.25,722.25,720.75,722.25,58
20140901|2014-05-29 11:00,29,721.5,721.5,720,720,56
20140901|2014-05-29 11:30,29,720,721.25,720,720.5,160
20140901|2014-05-29 12:00,29,720.75,722,720.75,721,44
20140901|2014-05-29 12:30,29,722.75,722.75,721.5,721.5,4
20140901|2014-05-29 13:00,29,722.75,725,721,725,193
20140901|2014-05-29 22:00,30,722,722.5,722,722.5,46
20140901|2014-05-30 02:30,30,720.75,720.75,720.75,720.75,1
20140901|2014-05-30 03:00,30,720,720,720,720,4
20140901|2014-05-30 04:30,30,719.5,719.5,719,719,2
20140901|2014-05-30 06:00,30,719,719,719,719,8
20140901|2014-05-30 08:30,30,718.75,726,718.75,724,142
20140901|2014-05-30 09:00,30,723.5,724.75,723.25,723.75,61
20140901|2014-05-30 09:30,30,724.5,725,720.5,721,101
20140901|2014-05-30 10:00,30,720.25,720.25,718.5,719,311
20140901|2014-05-30 10:30,30,718.5,719,718,718.75,147
20140901|2014-05-30 11:00,30,718,719.25,717.25,717.25,169
20140901|2014-05-30 11:30,30,717.25,717.5,716,716.25,278
20140901|2014-05-30 12:00,30,717.25,717.5,716,716,65
20140901|2014-05-30 12:30,30,716,717.25,715.5,717.25,360
20140901|2014-05-30 13:00,30,716.75,717,713.25,714.5,655
20140901|2014-06-01 19:00,2,715,715,708.5,708.5,127
20140901|2014-06-01 20:00,2,708.75,708.75,708.75,708.75,1
20140901|2014-06-01 20:30,2,708.75,708.75,708.5,708.5,2
20140901|2014-06-01 21:00,2,707.25,707.25,707.25,707.25,1
20140901|2014-06-01 21:30,2,707,707,707,707,6
20140901|2014-06-01 23:00,2,707.5,709,707,707,61
20140901|2014-06-01 23:30,2,707.25,707.25,707.25,707.25,55
20140901|2014-06-02 00:00,2,707.5,707.75,707.25,707.75,84
20140901|2014-06-02 01:30,2,708,708,708,708,9
20140901|2014-06-02 02:00,2,706.5,707,706.5,707,2
20140901|2014-06-02 02:30,2,708,708,707,707.5,12
20140901|2014-06-02 03:00,2,705.5,707,705.5,705.5,18
20140901|2014-06-02 03:30,2,706.25,706.75,706.25,706.75,16
20140901|2014-06-02 04:00,2,706.5,706.5,706.5,706.5,7
20140901|2014-06-02 04:30,2,706.25,706.25,706.25,706.25,2
20140901|2014-06-02 05:00,2,707,707,707,707,3
20140901|2014-06-02 05:30,2,707,707.25,707,707.25,3
20140901|2014-06-02 06:30,2,707.25,707.25,707.25,707.25,2
20140901|2014-06-02 07:00,2,706.25,706.25,706.25,706.25,20
20140901|2014-06-02 08:30,2,708,709.25,704.5,704.75,216
20140901|2014-06-02 09:00,2,705.25,707,704.75,707,101
20140901|2014-06-02 09:30,2,705.75,707.75,705.75,707.75,36
20140901|2014-06-02 10:00,2,707.75,708.5,706.5,706.5,131
20140901|2014-06-02 10:30,2,707,710.25,706.5,710.25,116
20140901|2014-06-02 11:00,2,711.5,712.25,710,710.5,240
20140901|2014-06-02 11:30,2,709.5,709.5,707.5,708,92
20140901|2014-06-02 12:00,2,707.25,710,707.25,710,131
20140901|2014-06-02 12:30,2,710.5,711.25,708.25,711.25,31
20140901|2014-06-02 13:00,2,709.5,709.5,705.25,706.25,659
20140901|2014-06-02 19:00,3,705.75,707,705,705.75,22
20140901|2014-06-02 19:30,3,705.75,707,705.5,707,5
20140901|2014-06-02 20:30,3,706,706,706,706,4
20140901|2014-06-02 21:00,3,705,705,705,705,5
20140901|2014-06-02 21:30,3,706.25,706.25,705.5,705.5,75
20140901|2014-06-02 22:00,3,706,706,706,706,1
20140901|2014-06-02 23:30,3,706,706,706,706,10
20140901|2014-06-03 01:30,3,705,705.75,705,705.75,6
20140901|2014-06-03 02:00,3,705,705,705,705,12
20140901|2014-06-03 02:30,3,705,705,704.5,704.5,23
20140901|2014-06-03 03:00,3,704.5,705,704,704,16
20140901|2014-06-03 03:30,3,704,704,704,704,2
20140901|2014-06-03 04:00,3,704,704,704,704,1
20140901|2014-06-03 05:30,3,704,704,704,704,5
20140901|2014-06-03 06:00,3,704.25,704.25,704,704,5
20140901|2014-06-03 06:30,3,704.5,704.5,704.5,704.5,7
20140901|2014-06-03 07:00,3,704,704,704,704,30
20140901|2014-06-03 07:30,3,704,704.75,704,704.75,27
20140901|2014-06-03 08:30,3,704,704.5,698,698,196
20140901|2014-06-03 09:00,3,698,700.75,698,699.5,244
20140901|2014-06-03 09:30,3,699.25,700,698.75,698.75,102
20140901|2014-06-03 10:00,3,697.5,698.25,695.25,695.25,129
20140901|2014-06-03 10:30,3,695,695.25,692,693,117
20140901|2014-06-03 11:00,3,693,693,692.5,692.75,32
20140901|2014-06-03 11:30,3,694,696,694,694.5,53
20140901|2014-06-03 12:00,3,694.5,695,693,694.5,65
20140901|2014-06-03 12:30,3,694.5,694.75,693.25,693.25,131
20140901|2014-06-03 13:00,3,694,694.75,692.5,693.5,76
20140901|2014-06-03 19:00,4,694,694,693,693,66
20140901|2014-06-03 19:30,4,693,693,692.5,692.5,5
20140901|2014-06-03 20:00,4,693.25,693.25,693.25,693.25,1
20140901|2014-06-03 20:30,4,694.25,694.25,694.25,694.25,1
20140901|2014-06-03 22:00,4,694,694,694,694,4
20140901|2014-06-03 22:30,4,694,694.5,694,694.5,2
20140901|2014-06-03 23:30,4,694.75,694.75,694.75,694.75,2
20140901|2014-06-04 03:00,4,696.25,696.75,696.25,696.75,3
20140901|2014-06-04 03:30,4,697,697.5,697,697.5,5
20140901|2014-06-04 04:30,4,697.75,697.75,697.75,697.75,1
20140901|2014-06-04 06:00,4,697.5,697.5,697.5,697.5,3
20140901|2014-06-04 06:30,4,697.5,697.75,697.5,697.75,7
20140901|2014-06-04 07:00,4,697.75,698.25,697.5,697.75,163
20140901|2014-06-04 07:30,4,698,699.25,698,699.25,25
20140901|2014-06-04 08:30,4,698.5,700,695,695.25,552
20140901|2014-06-04 09:00,4,695.75,697.5,695,696.25,265
20140901|2014-06-04 09:30,4,696.75,699.75,696.5,699.75,45
20140901|2014-06-04 10:00,4,698.5,699.5,698.5,698.75,77
20140901|2014-06-04 10:30,4,699,700.5,699,700,106
20140901|2014-06-04 11:00,4,700,700.25,699,700,181
20140901|2014-06-04 11:30,4,699.5,700,699.5,700,14
20140901|2014-06-04 12:00,4,700,700.25,699,699.5,94
20140901|2014-06-04 12:30,4,699.75,700.25,697.75,700.25,374
20140901|2014-06-04 13:00,4,699.5,701.25,697.25,697.75,191
20140901|2014-06-04 19:00,5,698,698.25,696.75,696.75,20
20140901|2014-06-04 20:00,5,697,697,696.75,696.75,4
20140901|2014-06-04 22:30,5,696.75,696.75,696.75,696.75,3
20140901|2014-06-04 23:30,5,697.25,700,697.25,700,54
20140901|2014-06-05 01:00,5,700,700,699.75,700,8
20140901|2014-06-05 02:00,5,700,700,700,700,11
20140901|2014-06-05 05:30,5,701.25,701.25,701.25,701.25,5
20140901|2014-06-05 06:00,5,702,702,702,702,1
20140901|2014-06-05 06:30,5,702,703.5,702,703.25,12
20140901|2014-06-05 07:00,5,702.5,702.5,702.5,702.5,3
20140901|2014-06-05 07:30,5,700,700,699.5,699.5,19
20140901|2014-06-05 08:30,5,699,701.25,697,699,223
20140901|2014-06-05 09:00,5,702.5,702.5,700.75,701,32
20140901|2014-06-05 09:30,5,701,701,698,699,152
20140901|2014-06-05 10:00,5,699,699,697.75,698,271
20140901|2014-06-05 10:30,5,698.25,698.25,697.75,697.75,398
20140901|2014-06-05 11:00,5,697.75,698.5,697.75,698,161
20140901|2014-06-05 11:30,5,698.5,698.5,697.25,697.5,83
20140901|2014-06-05 12:00,5,697.5,699,697.5,698,82
20140901|2014-06-05 12:30,5,697.5,698.25,697,697.25,92
20140901|2014-06-05 13:00,5,698,699.75,697.75,698.5,173
20140901|2014-06-05 19:30,6,698,698,698,698,2
20140901|2014-06-05 20:00,6,698,698,698,698,1
20140901|2014-06-06 01:00,6,698.75,699.5,698.75,699.5,4
20140901|2014-06-06 02:00,6,699.5,699.5,699.5,699.5,7
20140901|2014-06-06 04:00,6,700,700.5,700,700.5,2
20140901|2014-06-06 04:30,6,701,701,701,701,1
20140901|2014-06-06 05:00,6,702,702,702,702,3
20140901|2014-06-06 05:30,6,702,702,702,702,2
20140901|2014-06-06 06:00,6,702,702,702,702,6
20140901|2014-06-06 06:30,6,702,702,702,702,3
20140901|2014-06-06 07:00,6,702,703.5,702,703.5,21
20140901|2014-06-06 08:30,6,700.25,709.25,700.25,708.5,336
20140901|2014-06-06 09:00,6,709.25,712.25,709.25,710.5,917
20140901|2014-06-06 09:30,6,710.5,712.75,710,710.75,230
20140901|2014-06-06 10:00,6,710.5,711,708.25,709.25,349
20140901|2014-06-06 10:30,6,708,708.25,706.5,706.5,123
20140901|2014-06-06 11:00,6,706.25,709.25,705.5,709.25,331
20140901|2014-06-06 11:30,6,709,710.75,706.25,707.25,362
20140901|2014-06-06 12:00,6,706.75,708.75,705.75,708.5,93
20140901|2014-06-06 12:30,6,708,712.25,708,709.25,411
20140901|2014-06-06 13:00,6,709.25,717.25,709.25,716,495
20140901|2014-06-08 19:00,9,715.25,719,715.25,718.75,29
20140901|2014-06-08 19:30,9,720,723.5,720,720,69
20140901|2014-06-08 20:00,9,720.75,724,720.75,724,11
20140901|2014-06-08 20:30,9,723,723,723,723,2
20140901|2014-06-08 21:00,9,723.75,723.75,723.75,723.75,1
20140901|2014-06-08 22:00,9,724,724,724,724,1
20140901|2014-06-08 22:30,9,724,724.25,724,724.25,11
20140901|2014-06-08 23:30,9,723,723.25,723,723.25,21
20140901|2014-06-09 00:00,9,723.5,723.75,723.25,723.5,6
20140901|2014-06-09 02:30,9,721.25,721.25,721.25,721.25,1
20140901|2014-06-09 03:30,9,720.5,720.5,720.25,720.25,3
20140901|2014-06-09 04:30,9,720.25,720.25,720,720,2
20140901|2014-06-09 05:00,9,716.75,718,716,716.25,5
20140901|2014-06-09 06:30,9,717.5,717.75,716.5,716.5,12
20140901|2014-06-09 07:00,9,716.5,716.5,716.5,716.5,1
20140901|2014-06-09 08:30,9,715.25,715.25,711.25,711.25,245
20140901|2014-06-09 09:00,9,710.25,711.5,709.25,709.25,77
20140901|2014-06-09 09:30,9,710.75,715,710.25,715,719
20140901|2014-06-09 10:00,9,715,715,710.25,710.75,136
20140901|2014-06-09 10:30,9,711.75,712,710,710,72
20140901|2014-06-09 11:00,9,710,711,709.5,710,56
20140901|2014-06-09 11:30,9,710,711.5,710,710,152
20140901|2014-06-09 12:00,9,710,710.75,709,709,44
20140901|2014-06-09 12:30,9,708.5,709.5,707.5,709.5,264
20140901|2014-06-09 13:00,9,710.75,711.75,709.5,709.5,222
20140901|2014-06-09 19:00,10,709.5,712,709.5,712,39
20140901|2014-06-09 20:00,10,712,712,712,712,2
20140901|2014-06-10 00:30,10,712.25,712.25,712.25,712.25,12
20140901|2014-06-10 02:30,10,709.5,709.5,709.5,709.5,2
20140901|2014-06-10 03:00,10,708.75,708.75,707.5,707.5,2
20140901|2014-06-10 06:00,10,709.5,710,709.25,710,71
20140901|2014-06-10 06:30,10,710.25,711,709.75,711,10
20140901|2014-06-10 07:00,10,710.5,711,710,710.75,28
20140901|2014-06-10 07:30,10,710.5,710.5,710.5,710.5,3
20140901|2014-06-10 08:30,10,710.25,712.25,710.25,711.5,372
20140901|2014-06-10 09:00,10,711.25,712,707,707.25,282
20140901|2014-06-10 09:30,10,707,709,706.75,708.25,122
20140901|2014-06-10 10:00,10,708.25,708.5,705.25,705.25,288
20140901|2014-06-10 10:30,10,705.25,705.5,702,702.75,213
20140901|2014-06-10 11:00,10,702.75,704.25,702.25,704.25,109
20140901|2014-06-10 11:30,10,704.25,706.75,704.25,704.75,175
20140901|2014-06-10 12:00,10,704.25,705,702.5,704.5,246
20140901|2014-06-10 12:30,10,704.25,705,703.75,705,257
20140901|2014-06-10 13:00,10,705,707,704.75,707,377
20140901|2014-06-10 19:00,11,706,706,704.5,706,16
20140901|2014-06-10 19:30,11,707.25,708,707.25,708,5
20140901|2014-06-11 01:30,11,708.5,708.5,708.5,708.5,2
20140901|2014-06-11 03:00,11,708.5,708.5,708.5,708.5,10
20140901|2014-06-11 06:00,11,708.5,708.5,708.5,708.5,1
20140901|2014-06-11 07:00,11,708.25,709,707.75,709,16
20140901|2014-06-11 07:30,11,709,710,708.75,710,150
20140901|2014-06-11 08:30,11,710,710.75,709.25,710,382
20140901|2014-06-11 09:00,11,710.25,710.25,706.75,708.75,130
20140901|2014-06-11 09:30,11,708.75,710.25,708.5,709.25,452
20140901|2014-06-11 10:00,11,709.25,710,703.25,703.75,263
20140901|2014-06-11 10:30,11,703.75,704,702.5,703,127
20140901|2014-06-11 11:00,11,703,703,693.5,693.5,934
20140901|2014-06-11 11:30,11,693.5,694.25,692.25,692.5,318
20140901|2014-06-11 12:00,11,692.25,693,692,692,196
20140901|2014-06-11 12:30,11,692,693,691.75,693,160
20140901|2014-06-11 13:00,11,692.25,692.75,690.5,692.75,538
20140901|2014-06-11 19:00,12,692,692,690.75,691,25
20140901|2014-06-11 20:00,12,692,692,691,691.25,15
20140901|2014-06-11 20:30,12,691.5,691.5,691,691,2
20140901|2014-06-11 21:00,12,691.75,691.75,691.75,691.75,1
20140901|2014-06-12 01:00,12,692.5,694,692.5,694,5
20140901|2014-06-12 01:30,12,691.5,691.5,691.5,691.5,2
20140901|2014-06-12 04:30,12,693.75,693.75,693.75,693.75,20
20140901|2014-06-12 05:30,12,693,693,692.25,692.25,5
20140901|2014-06-12 06:00,12,690.5,690.5,690.5,690.5,1
20140901|2014-06-12 06:30,12,690.5,690.5,690.25,690.25,22
20140901|2014-06-12 07:00,12,690.25,690.25,690,690,116
20140901|2014-06-12 07:30,12,690,690,690,690,21
20140901|2014-06-12 08:30,12,690.75,693.5,690.25,693,381
20140901|2014-06-12 09:00,12,693,693,690,690.5,236
20140901|2014-06-12 09:30,12,690.75,693,690,692.5,228
20140901|2014-06-12 10:00,12,691.75,692.25,690.25,690.25,242
20140901|2014-06-12 10:30,12,690,690.5,689.25,689.25,1111
20140901|2014-06-12 11:00,12,689.25,691,688.75,690.5,316
20140901|2014-06-12 11:30,12,690.5,692,690,692,344
20140901|2014-06-12 12:00,12,691,691.25,689.5,691,108
20140901|2014-06-12 12:30,12,690,690.75,689,689,185
20140901|2014-06-12 13:00,12,689.75,690.5,689,690,434
20140901|2014-06-12 19:00,13,690,690,689.75,689.75,14
20140901|2014-06-12 19:30,13,691,691,691,691,21
20140901|2014-06-12 20:00,13,690.75,690.75,690.25,690.75,3
20140901|2014-06-12 22:00,13,693,693,693,693,4
20140901|2014-06-13 00:30,13,693.5,693.5,693.5,693.5,3
20140901|2014-06-13 01:00,13,693.75,693.75,693.75,693.75,1
20140901|2014-06-13 02:30,13,693.75,693.75,693.75,693.75,1
20140901|2014-06-13 04:00,13,693.75,693.75,693.75,693.75,11
20140901|2014-06-13 04:30,13,694,694,694,694,1
20140901|2014-06-13 05:00,13,694.25,694.25,694.25,694.25,6
20140901|2014-06-13 05:30,13,694.25,694.25,694.25,694.25,127
20140901|2014-06-13 06:00,13,694.25,694.25,693,693,3
20140901|2014-06-13 06:30,13,693,693,693,693,4
20140901|2014-06-13 07:00,13,693,693.5,693,693,5
20140901|2014-06-13 07:30,13,693,693,692,692,48
20140901|2014-06-13 08:30,13,692,694.5,691.25,691.5,286
20140901|2014-06-13 09:00,13,691.5,692,689.25,689.25,214
20140901|2014-06-13 09:30,13,689.75,696.25,689.5,695.75,425
20140901|2014-06-13 10:00,13,695.5,700,695.5,696.5,135
20140901|2014-06-13 10:30,13,696.75,696.75,694,694.25,174
20140901|2014-06-13 11:00,13,693.75,694.25,693,693.25,112
20140901|2014-06-13 11:30,13,693.25,693.25,692,693,252
20140901|2014-06-13 12:00,13,693,694.5,692.75,694.5,53
20140901|2014-06-13 12:30,13,694,694,692.5,693,380
20140901|2014-06-13 13:00,13,692.5,695,690,690,495
20140901|2014-06-15 19:00,16,691.5,692.5,691.5,692,8
20140901|2014-06-15 19:30,16,692.25,694,692.25,693,5
20140901|2014-06-16 01:30,16,694.25,694.25,694.25,694.25,7
20140901|2014-06-16 02:30,16,695,695,695,695,1
20140901|2014-06-16 03:00,16,696.5,696.5,696.5,696.5,1
20140901|2014-06-16 04:00,16,696.5,696.5,696.25,696.25,6
20140901|2014-06-16 06:00,16,697.75,698,697.75,697.75,4
20140901|2014-06-16 06:30,16,697.25,697.25,697.25,697.25,1
20140901|2014-06-16 07:00,16,697.25,697.25,697.25,697.25,5
20140901|2014-06-16 07:30,16,696.75,697,696.75,697,11
20140901|2014-06-16 08:30,16,697,697,693.5,694.5,252
20140901|2014-06-16 09:00,16,694.5,695.5,694,694.25,289
20140901|2014-06-16 09:30,16,694.25,695.5,693.25,693.5,159
20140901|2014-06-16 10:00,16,693.75,694,689.75,689.75,294
20140901|2014-06-16 10:30,16,689.5,689.5,688.5,688.5,268
20140901|2014-06-16 11:00,16,689,690,687.5,690,271
20140901|2014-06-16 11:30,16,690,690,687,687,159
20140901|2014-06-16 12:00,16,687.25,687.75,685,685,430
20140901|2014-06-16 12:30,16,685,687.25,685,686.75,209
20140901|2014-06-16 13:00,16,686.75,688.5,685,687,444
20140901|2014-06-16 19:00,17,687,688,687,688,34
20140901|2014-06-16 19:30,17,688.5,688.5,688.5,688.5,4
20140901|2014-06-16 20:00,17,687.75,687.75,687.75,687.75,1
20140901|2014-06-16 21:00,17,688.5,688.5,688.5,688.5,2
20140901|2014-06-16 21:30,17,688.75,688.75,688.75,688.75,1
20140901|2014-06-16 22:00,17,689,689,689,689,2
20140901|2014-06-16 22:30,17,689,689,689,689,1
20140901|2014-06-17 01:00,17,689,689,689,689,2
20140901|2014-06-17 01:30,17,689.25,689.75,689.25,689.75,3
20140901|2014-06-17 02:00,17,689.75,689.75,689.75,689.75,12
20140901|2014-06-17 04:00,17,690,690,690,690,11
20140901|2014-06-17 05:00,17,689.5,689.5,689.5,689.5,1
20140901|2014-06-17 05:30,17,689.5,689.5,689,689,5
20140901|2014-06-17 06:00,17,688.25,688.25,688.25,688.25,1
20140901|2014-06-17 06:30,17,688.75,688.75,688.75,688.75,6
20140901|2014-06-17 07:00,17,688.75,688.75,687.75,688,37
20140901|2014-06-17 07:30,17,687.75,688,687.75,687.75,5
20140901|2014-06-17 08:30,17,688,688.25,683,684.75,1000
20140901|2014-06-17 09:00,17,684.75,687,684,686,319
20140901|2014-06-17 09:30,17,685.5,688,685.5,688,217
20140901|2014-06-17 10:00,17,688,689,688,688.75,230
20140901|2014-06-17 10:30,17,688.75,689.75,687.75,688,110
20140901|2014-06-17 11:00,17,687.75,689.5,687.5,689.5,307
20140901|2014-06-17 11:30,17,689.5,690.25,688.5,690.25,350
20140901|2014-06-17 12:00,17,690.25,690.25,689.25,690.25,44
20140901|2014-06-17 12:30,17,690,690.75,690,690,161
20140901|2014-06-17 13:00,17,690.25,691,687.75,687.75,387
20140901|2014-06-17 19:00,18,690,691,690,691,12
20140901|2014-06-17 19:30,18,692,692,692,692,1
20140901|2014-06-17 21:00,18,692,692,692,692,1
20140901|2014-06-17 21:30,18,692.5,692.5,692.5,692.5,2
20140901|2014-06-17 22:30,18,692.5,692.5,692.5,692.5,12
20140901|2014-06-17 23:30,18,692.5,692.5,692.5,692.5,3
20140901|2014-06-18 00:00,18,692.75,692.75,692.5,692.5,2
20140901|2014-06-18 00:30,18,693.75,694.75,693.75,694.75,3
20140901|2014-06-18 01:00,18,694.75,694.75,694.75,694.75,5
20140901|2014-06-18 02:00,18,694.75,694.75,694.75,694.75,1
20140901|2014-06-18 02:30,18,694.75,694.75,694.75,694.75,2
20140901|2014-06-18 04:30,18,692.25,692.5,692.25,692.5,2
20140901|2014-06-18 05:00,18,694,694,694,694,1
20140901|2014-06-18 05:30,18,694,694,694,694,2
20140901|2014-06-18 07:00,18,693.75,693.75,693.75,693.75,3
20140901|2014-06-18 07:30,18,693.75,693.75,693.75,693.75,14
20140901|2014-06-18 08:30,18,694,697.25,693.25,694.25,717
20140901|2014-06-18 09:00,18,694.25,697.5,694.25,696,406
20140901|2014-06-18 09:30,18,695.5,702,695.5,701,816
20140901|2014-06-18 10:00,18,701,709.5,700.75,708,489
20140901|2014-06-18 10:30,18,708.5,715.25,705.75,706.5,743
20140901|2014-06-18 11:00,18,707,707.5,700.25,702.75,379
20140901|2014-06-18 11:30,18,702.75,703,701.25,702,320
20140901|2014-06-18 12:00,18,702,702.25,700.75,702,217
20140901|2014-06-18 12:30,18,701,704,701,702.75,526
20140901|2014-06-18 13:00,18,703.25,704.25,699.75,700.25,505
20140901|2014-06-18 19:00,19,699.5,701.5,698.75,701.5,29
20140901|2014-06-18 19:30,19,702,702.5,702,702,9
20140901|2014-06-18 20:00,19,704,704,704,704,9
20140901|2014-06-18 20:30,19,703,703,703,703,1
20140901|2014-06-18 21:00,19,702.25,702.5,702.25,702.5,2
20140901|2014-06-18 21:30,19,701.75,701.75,701.75,701.75,2
20140901|2014-06-19 01:30,19,704.75,705,704.75,705,10
20140901|2014-06-19 02:00,19,705,705,705,705,2
20140901|2014-06-19 03:00,19,708.75,708.75,708.75,708.75,2
20140901|2014-06-19 04:30,19,708,708,708,708,1
20140901|2014-06-19 06:00,19,707,707,707,707,1
20140901|2014-06-19 07:00,19,707.5,708.5,707.5,708.5,26
20140901|2014-06-19 07:30,19,708.5,708.5,707,707,12
20140901|2014-06-19 08:30,19,706.75,709,705.5,705.5,284
20140901|2014-06-19 09:00,19,705.75,708,705.5,705.75,231
20140901|2014-06-19 09:30,19,706,706.25,699.5,699.5,189
20140901|2014-06-19 10:00,19,699,700.75,696,698,987
20140901|2014-06-19 10:30,19,698,699.5,697.25,698.5,1295
20140901|2014-06-19 11:00,19,698.5,700.5,698.25,699.25,729
20140901|2014-06-19 11:30,19,699.5,699.75,697,697.5,327
20140901|2014-06-19 12:00,19,697,700,696.25,699.25,680
20140901|2014-06-19 12:30,19,699,699.25,698,699,404
20140901|2014-06-19 13:00,19,699,703.25,698.5,702.5,384
20140901|2014-06-19 19:00,20,700.5,701,700.25,701,13
20140901|2014-06-19 19:30,20,701,701.75,700.75,701.75,9
20140901|2014-06-19 20:00,20,701,701,701,701,6
20140901|2014-06-19 21:00,20,701,701,701,701,4
20140901|2014-06-19 21:30,20,701.75,701.75,701.75,701.75,1
20140901|2014-06-19 22:30,20,701,701,701,701,1
20140901|2014-06-19 23:30,20,701,702,701,702,21
20140901|2014-06-20 00:00,20,702,702,702,702,3
20140901|2014-06-20 01:00,20,701,701,701,701,1
20140901|2014-06-20 02:00,20,701.5,701.5,701.5,701.5,1
20140901|2014-06-20 03:00,20,701.5,701.5,701.5,701.5,4
20140901|2014-06-20 03:30,20,701.25,701.25,700.75,700.75,38
20140901|2014-06-20 04:00,20,700.75,701.25,700.75,701,76
20140901|2014-06-20 04:30,20,701,701,701,701,2
20140901|2014-06-20 05:00,20,700.5,700.5,700.5,700.5,11
20140901|2014-06-20 05:30,20,700.5,700.5,700.5,700.5,62
20140901|2014-06-20 06:00,20,700.25,700.25,700.25,700.25,1
20140901|2014-06-20 06:30,20,700.25,700.25,700.25,700.25,20
20140901|2014-06-20 07:00,20,700,700,699.25,699.5,142
20140901|2014-06-20 07:30,20,699.5,699.75,699.5,699.75,24
20140901|2014-06-20 08:30,20,699.5,699.5,695.5,696,1573
20140901|2014-06-20 09:00,20,696,696.75,695,696.75,383
20140901|2014-06-20 09:30,20,696.75,697.5,696.25,697.25,440
20140901|2014-06-20 10:00,20,696.75,697.5,696.25,697,986
20140901|2014-06-20 10:30,20,696.75,696.75,695,695.25,204
20140901|2014-06-20 11:00,20,695.25,696.25,695,696.25,407
20140901|2014-06-20 11:30,20,696.25,696.75,694.5,695.75,562
20140901|2014-06-20 12:00,20,695.5,695.75,694.25,694.5,240
20140901|2014-06-20 12:30,20,694.75,695.5,694,695.25,471
20140901|2014-06-20 13:00,20,695.5,697.5,691,692.25,926
20140901|2014-06-22 19:00,23,694.25,698.25,694.25,698.25,35
20140901|2014-06-22 20:00,23,699.75,700.25,699.5,700.25,34
20140901|2014-06-22 20:30,23,701,704.75,701,703,17
20140901|2014-06-22 21:00,23,703.75,703.75,702.5,702.75,5
20140901|2014-06-22 21:30,23,702.75,702.75,702.5,702.5,6
20140901|2014-06-22 22:00,23,703.25,703.25,703.25,703.25,1
20140901|2014-06-22 22:30,23,702.5,702.5,702.5,702.5,3
20140901|2014-06-22 23:00,23,702.25,702.25,702.25,702.25,10
20140901|2014-06-23 00:00,23,702,702,702,702,1
20140901|2014-06-23 00:30,23,702.25,702.25,702.25,702.25,2
20140901|2014-06-23 01:00,23,702.5,702.75,702.5,702.75,7
20140901|2014-06-23 01:30,23,702.5,702.5,702.5,702.5,3
20140901|2014-06-23 02:00,23,701.5,702,701.5,702,10
20140901|2014-06-23 04:30,23,701.75,701.75,701.75,701.75,2
20140901|2014-06-23 06:00,23,701.75,701.75,701.75,701.75,6
20140901|2014-06-23 06:30,23,701.75,701.75,701.25,701.5,12
20140901|2014-06-23 07:00,23,701.5,701.5,701.5,701.5,4
20140901|2014-06-23 07:30,23,700.25,700.25,699.75,699.75,7
20140901|2014-06-23 08:30,23,699,699.5,693.5,693.5,333
20140901|2014-06-23 09:00,23,693,695,692.25,695,385
20140901|2014-06-23 09:30,23,694.75,695.5,689,690,1026
20140901|2014-06-23 10:00,23,690,690,687.75,689.5,260
20140901|2014-06-23 10:30,23,689.5,692.25,688.5,692,196
20140901|2014-06-23 11:00,23,692.5,695.75,692.5,694.75,436
20140901|2014-06-23 11:30,23,695,696.25,693.5,693.5,196
20140901|2014-06-23 12:00,23,693.25,693.75,692.5,693.5,147
20140901|2014-06-23 12:30,23,693.75,697.25,693.25,695.25,259
20140901|2014-06-23 13:00,23,695.25,696,689.25,690,366
20140901|2014-06-23 19:00,24,691,691,690,690.5,3
20140901|2014-06-23 19:30,24,689,689,688,688,3
20140901|2014-06-23 21:00,24,688,688.5,688,688.5,5
20140901|2014-06-23 21:30,24,688.5,689.5,688,689.5,105
20140901|2014-06-23 22:00,24,688.75,688.75,688,688,7
20140901|2014-06-23 23:00,24,688.5,688.5,688.5,688.5,3
20140901|2014-06-24 04:00,24,690,690,690,690,1
20140901|2014-06-24 05:00,24,689.75,689.75,689.75,689.75,8
20140901|2014-06-24 05:30,24,689.75,689.75,689.75,689.75,5
20140901|2014-06-24 06:00,24,689.25,690,689.25,690,10
20140901|2014-06-24 06:30,24,690.25,690.5,690,690.5,6
20140901|2014-06-24 07:30,24,690,690,690,690,1
20140901|2014-06-24 08:30,24,690,691.25,687,687.5,177
20140901|2014-06-24 09:00,24,687,687.25,686,686.5,126
20140901|2014-06-24 09:30,24,686.5,686.5,684.25,684.25,297
20140901|2014-06-24 10:00,24,684.75,684.75,683,683.75,205
20140901|2014-06-24 10:30,24,683.5,684.5,682.75,684.5,201
20140901|2014-06-24 11:00,24,684.25,686.75,684.25,685.25,534
20140901|2014-06-24 11:30,24,685.25,685.75,684,685.5,266
20140901|2014-06-24 12:00,24,685.5,687,684.5,685.75,358
20140901|2014-06-24 12:30,24,686,686.5,683.75,685,192
20140901|2014-06-24 13:00,24,684.75,685.5,682.25,684.5,199
20140901|2014-06-24 19:00,25,683.5,683.75,683,683.75,33
20140901|2014-06-24 19:30,25,684,684.5,684,684.5,13
20140901|2014-06-24 23:30,25,685,685.25,685,685.25,9
20140901|2014-06-25 00:30,25,685.25,685.25,685.25,685.25,2
20140901|2014-06-25 01:30,25,683.75,683.75,683.25,683.25,3
20140901|2014-06-25 03:30,25,684,684,684,684,3
20140901|2014-06-25 04:30,25,684,684,684,684,1
20140901|2014-06-25 05:00,25,682.75,683.25,682.75,683.25,2
20140901|2014-06-25 05:30,25,682,682,682,682,4
20140901|2014-06-25 06:30,25,682,682,682,682,4
20140901|2014-06-25 07:00,25,682,683.25,682,682.25,22
20140901|2014-06-25 07:30,25,682.75,682.75,682,682,3
20140901|2014-06-25 08:30,25,682.25,686.25,682,686.25,226
20140901|2014-06-25 09:00,25,685.75,689.25,683,684,412
20140901|2014-06-25 09:30,25,684,685.5,683.5,684.75,198
20140901|2014-06-25 10:00,25,685,685.75,684,684.75,390
20140901|2014-06-25 10:30,25,684.5,685.5,684,684.25,703
20140901|2014-06-25 11:00,25,684,684.75,682.5,684.75,334
20140901|2014-06-25 11:30,25,684.5,685,684.25,684.25,424
20140901|2014-06-25 12:00,25,684.25,684.75,682.5,683.25,443
20140901|2014-06-25 12:30,25,683.25,684,682.75,684,292
20140901|2014-06-25 13:00,25,684,686,683,684.5,508
20140901|2014-06-25 19:00,26,684.75,684.75,683.5,683.5,66
20140901|2014-06-25 19:30,26,683.5,684,683.5,683.5,7
20140901|2014-06-25 20:00,26,683.5,683.5,683.25,683.25,7
20140901|2014-06-25 20:30,26,683.5,683.5,683.25,683.25,5
20140901|2014-06-25 21:00,26,683.25,683.25,683.25,683.25,3
20140901|2014-06-25 21:30,26,683.25,684.25,683.25,684,9
20140901|2014-06-25 22:00,26,684.5,684.5,684.5,684.5,5
20140901|2014-06-25 23:30,26,684.5,684.75,684.5,684.5,8
20140901|2014-06-26 01:30,26,684.5,684.5,684.5,684.5,54
20140901|2014-06-26 02:00,26,684.5,684.5,684.5,684.5,80
20140901|2014-06-26 04:00,26,684.5,684.75,684.5,684.75,10
20140901|2014-06-26 04:30,26,684.75,685,684.75,685,38
20140901|2014-06-26 05:00,26,685,685,685,685,28
20140901|2014-06-26 05:30,26,685,685.25,684.25,685.25,23
20140901|2014-06-26 06:00,26,685.25,685.25,685,685.25,47
20140901|2014-06-26 06:30,26,685.25,685.25,684.25,684.25,5
20140901|2014-06-26 07:00,26,684.5,684.5,684,684,25
20140901|2014-06-26 07:30,26,685,685.25,684,685.25,19
20140901|2014-06-26 08:30,26,684.75,684.75,682,683,499
20140901|2014-06-26 09:00,26,682.5,682.75,680.5,682,259
20140901|2014-06-26 09:30,26,682.75,684.5,682.25,684.5,728
20140901|2014-06-26 10:00,26,684.5,685,683.25,683.25,424
20140901|2014-06-26 10:30,26,683.25,687.5,683.25,687,305
20140901|2014-06-26 11:00,26,687,689.75,687,688.25,387
20140901|2014-06-26 11:30,26,688.25,689,685.5,686.25,244
20140901|2014-06-26 12:00,26,686,689.25,686,688,273
20140901|2014-06-26 12:30,26,688,688.75,685,687.75,171
20140901|2014-06-26 13:00,26,686.75,688.25,685.5,685.5,640
20140901|2014-06-26 19:00,27,685,686,685,685.25,74
20140901|2014-06-26 19:30,27,685.75,685.75,685.25,685.25,11
20140901|2014-06-26 20:00,27,685.25,685.25,685.25,685.25,4
20140901|2014-06-27 02:00,27,685.5,685.5,685.5,685.5,2
20140901|2014-06-27 03:00,27,685.5,685.5,685.5,685.5,4
20140901|2014-06-27 03:30,27,685.5,685.5,685.5,685.5,19
20140901|2014-06-27 05:30,27,685.5,686.5,685.5,686.5,6
20140901|2014-06-27 06:30,27,686.25,686.25,686.25,686.25,10
20140901|2014-06-27 07:00,27,685.5,686,685.5,686,42
20140901|2014-06-27 07:30,27,685.5,686.25,685.25,686,29
20140901|2014-06-27 08:30,27,686,691.25,686,689.5,268
20140901|2014-06-27 09:00,27,689.5,692.25,685.25,688.75,483
20140901|2014-06-27 09:30,27,689.25,695,688,693.75,307
20140901|2014-06-27 10:00,27,693,699,691.75,699,360
20140901|2014-06-27 10:30,27,697.5,698,694.5,695,347
20140901|2014-06-27 11:00,27,695.75,695.75,692,693.75,155
20140901|2014-06-27 11:30,27,693.75,695.25,693,693.25,233
20140901|2014-06-27 12:00,27,693.25,695.25,691.75,692,199
20140901|2014-06-27 12:30,27,692.5,695.25,691.5,692.25,362
20140901|2014-06-27 13:00,27,692.25,693.75,688.75,690.5,335
20140901|2014-06-29 19:00,30,691,692,690.25,692,19
20140901|2014-06-29 20:00,30,690.25,690.25,689,689,7
20140901|2014-06-29 20:30,30,689.75,689.75,689,689.5,4
20140901|2014-06-29 21:00,30,689.5,689.5,689.5,689.5,1
20140901|2014-06-30 00:30,30,690,690.25,690,690.25,2
20140901|2014-06-30 01:00,30,689.5,689.5,689.5,689.5,10
20140901|2014-06-30 01:30,30,689.25,689.25,689.25,689.25,26
20140901|2014-06-30 02:00,30,690,690,690,690,1
20140901|2014-06-30 05:00,30,689,689,689,689,1
20140901|2014-06-30 07:00,30,688.25,689,688.25,688.25,7
20140901|2014-06-30 07:30,30,688.25,688.25,688.25,688.25,2
20140901|2014-06-30 08:30,30,688.5,691,688,688.75,200
20140901|2014-06-30 09:00,30,688.75,689.25,688,689,119
20140901|2014-06-30 09:30,30,689.5,692.25,688.25,689.25,199
20140901|2014-06-30 10:00,30,688.5,690.75,688,690,163
20140901|2014-06-30 10:30,30,689.75,692.25,689.75,691,181
20140901|2014-06-30 11:00,30,688.75,691.5,682,685.25,1344
20140901|2014-06-30 11:30,30,688.25,688.25,683.5,684,181
20140901|2014-06-30 12:00,30,683.75,683.75,678.5,679.5,630
20140901|2014-06-30 12:30,30,679.5,680.75,679.25,679.25,349
20140901|2014-06-30 13:00,30,679.25,679.25,676.5,679,380
20140901|2014-06-30 19:00,1,677,677.75,677,677.5,81
20140901|2014-06-30 19:30,1,677.5,678,677.25,677.75,21
20140901|2014-06-30 20:00,1,678.25,678.25,677,677,10
20140901|2014-06-30 20:30,1,678,680,678,679.25,26
20140901|2014-06-30 21:00,1,679,679.25,679,679,6
20140901|2014-06-30 21:30,1,679.5,679.5,679,679,12
20140901|2014-06-30 22:00,1,678,678,677.25,677.25,2
20140901|2014-06-30 23:00,1,677.5,677.5,677.5,677.5,2
20140901|2014-06-30 23:30,1,677.5,677.5,677.5,677.5,1
20140901|2014-07-01 00:00,1,677.75,677.75,677.75,677.75,1
20140901|2014-07-01 00:30,1,677.25,677.25,676.75,676.75,3
20140901|2014-07-01 01:00,1,677,677,677,677,2
20140901|2014-07-01 01:30,1,676.5,676.5,676.5,676.5,1
20140901|2014-07-01 03:30,1,676.5,676.5,676.5,676.5,3
20140901|2014-07-01 04:00,1,676.25,676.5,676.25,676.25,11
20140901|2014-07-01 04:30,1,676,676,675.75,675.75,18
20140901|2014-07-01 05:00,1,675.75,675.75,675.75,675.75,35
20140901|2014-07-01 05:30,1,676,676,676,676,2
20140901|2014-07-01 06:00,1,675.75,675.75,675.75,675.75,1
20140901|2014-07-01 06:30,1,675.5,675.5,675.5,675.5,4
20140901|2014-07-01 07:00,1,675.25,676.5,675,675,76
20140901|2014-07-01 07:30,1,675,675,675,675,4
20140901|2014-07-01 08:30,1,675.25,676,669.5,669.75,677
20140901|2014-07-01 09:00,1,669.75,671.25,667.5,668.25,219
20140901|2014-07-01 09:30,1,668.5,669.25,667.5,667.75,261
20140901|2014-07-01 10:00,1,667.75,668.25,666.75,666.75,209
20140901|2014-07-01 10:30,1,666.75,667,665.25,666,208
20140901|2014-07-01 11:00,1,665.75,666,665,665,77
20140901|2014-07-01 11:30,1,665.25,665.5,665,665.5,106
20140901|2014-07-01 12:00,1,665.75,666.75,665.75,666,77
20140901|2014-07-01 12:30,1,666,668.75,666,667.75,61
20140901|2014-07-01 13:00,1,667,671.5,666.5,669,188
20140901|2014-07-01 19:00,2,670,670,669.5,669.75,12
20140901|2014-07-01 21:00,2,670,670,670,670,1
20140901|2014-07-01 22:00,2,670,670,670,670,4
20140901|2014-07-02 00:30,2,668.25,668.25,668.25,668.25,1
20140901|2014-07-02 01:00,2,668.75,668.75,668.75,668.75,1
20140901|2014-07-02 03:00,2,667.5,667.5,667.25,667.25,4
20140901|2014-07-02 03:30,2,667.5,668.5,667.5,668.5,16
20140901|2014-07-02 04:00,2,667.75,667.75,667.75,667.75,2
20140901|2014-07-02 05:00,2,667.5,668.5,667.5,668.25,5
20140901|2014-07-02 05:30,2,668,668,667.75,667.75,4
20140901|2014-07-02 07:00,2,667.75,667.75,667.75,667.75,9
20140901|2014-07-02 07:30,2,667.75,667.75,667.75,667.75,6
20140901|2014-07-02 08:30,2,668.25,668.25,665.5,666.25,72
20140901|2014-07-02 09:00,2,665.5,666,663,663.25,351
20140901|2014-07-02 09:30,2,663.25,663.25,662.25,663,172
20140901|2014-07-02 10:00,2,663,663.5,662,663.5,80
20140901|2014-07-02 10:30,2,663.25,671,663.25,665.5,516
20140901|2014-07-02 11:00,2,665.75,666.5,664.5,664.75,252
20140901|2014-07-02 11:30,2,664.75,665.75,662.5,663,146
20140901|2014-07-02 12:00,2,662.75,663.75,662,662.75,137
20140901|2014-07-02 12:30,2,662.75,665,662.75,663.25,135
20140901|2014-07-02 13:00,2,663.25,666.75,663.25,666.75,146
20140901|2014-07-02 19:00,3,665,666,664.75,664.75,93
20140901|2014-07-02 20:00,3,664.25,664.25,664.25,664.25,1
20140901|2014-07-02 20:30,3,666.25,666.5,666.25,666.5,2
20140901|2014-07-02 21:00,3,666.5,666.5,666.5,666.5,1
20140901|2014-07-02 21:30,3,666.5,666.5,666.5,666.5,4
20140901|2014-07-02 22:00,3,664.25,664.25,664.25,664.25,1
20140901|2014-07-03 00:00,3,664.5,664.5,664.5,664.5,3
20140901|2014-07-03 00:30,3,665.25,665.25,665.25,665.25,4
20140901|2014-07-03 01:30,3,664.25,664.25,664.25,664.25,2
20140901|2014-07-03 02:30,3,664.75,665.25,664.75,665,9
20140901|2014-07-03 03:30,3,666.75,666.75,666.75,666.75,5
20140901|2014-07-03 04:00,3,666.25,666.25,666,666,2
20140901|2014-07-03 04:30,3,666,666,665.75,665.75,20
20140901|2014-07-03 05:30,3,666,666,666,666,2
20140901|2014-07-03 07:30,3,665.75,665.75,664.75,664.75,4
20140901|2014-07-03 08:30,3,665.75,666,662.25,663.75,394
20140901|2014-07-03 09:00,3,663.75,665,663,664.75,149
20140901|2014-07-03 09:30,3,664.75,670.75,664.25,669,261
20140901|2014-07-03 10:00,3,669.25,673.75,669.25,673.25,454
20140901|2014-07-03 10:30,3,673,675.25,672,674.25,209
20140901|2014-07-03 11:00,3,673.75,674,671,673,68
20140901|2014-07-03 11:30,3,672.5,674,668.75,673,209
20140901|2014-07-03 12:00,3,671,675,670.75,675,49
20140901|2014-07-07 08:30,7,671.5,671.5,665.5,665.75,334
20140901|2014-07-07 09:00,7,665.75,666.5,664.75,665.5,132
20140901|2014-07-07 09:30,7,666,666.75,664.5,665.25,218
20140901|2014-07-07 10:00,7,665.5,665.5,660,660.25,359
20140901|2014-07-07 10:30,7,660.5,661,658.25,659.5,519
20140901|2014-07-07 11:00,7,659,661,659,660.25,279
20140901|2014-07-07 11:30,7,660.5,661,659.5,660,203
20140901|2014-07-07 12:00,7,660.25,664,660.25,662.25,181
20140901|2014-07-07 12:30,7,662.5,663.5,661,663.5,134
20140901|2014-07-07 13:00,7,663.5,663.75,660.75,663,371
20140901|2014-07-07 19:00,8,661,663,661,663,54
20140901|2014-07-07 19:30,8,663,663,662,662,12
20140901|2014-07-07 20:00,8,662,662,662,662,1
20140901|2014-07-07 20:30,8,662,662,661,661,25
20140901|2014-07-07 21:00,8,662,662,662,662,1
20140901|2014-07-07 22:00,8,661.75,661.75,661.75,661.75,2
20140901|2014-07-07 22:30,8,661.75,661.75,661.75,661.75,1
20140901|2014-07-07 23:00,8,661.75,661.75,661.75,661.75,2
20140901|2014-07-08 02:30,8,661.75,662,661.75,662,5
20140901|2014-07-08 03:30,8,662.5,662.5,662.5,662.5,11
20140901|2014-07-08 04:30,8,662.5,662.75,662.5,662.75,4
20140901|2014-07-08 06:00,8,661.75,661.75,661.75,661.75,1
20140901|2014-07-08 06:30,8,662.75,662.75,662.75,662.75,1
20140901|2014-07-08 07:00,8,662.5,662.5,662.5,662.5,1
20140901|2014-07-08 08:30,8,662.5,664.5,661.5,662,151
20140901|2014-07-08 09:00,8,662,662,660.25,661.25,280
20140901|2014-07-08 09:30,8,660.5,661.75,660,661.5,80
20140901|2014-07-08 10:00,8,661,661,660.5,660.5,50
20140901|2014-07-08 10:30,8,660.5,660.75,660,660.25,49
20140901|2014-07-08 11:00,8,660.5,661.5,659.25,660,75
20140901|2014-07-08 11:30,8,660,660,658.5,659,62
20140901|2014-07-08 12:00,8,659,659.5,658,658.25,106
20140901|2014-07-08 12:30,8,658,658.75,657.5,657.5,125
20140901|2014-07-08 13:00,8,658,658,656,656,253
20140901|2014-07-08 19:00,9,656,656,655.25,655.25,20
20140901|2014-07-08 19:30,9,655.25,655.25,655,655,33
20140901|2014-07-08 20:30,9,655,655,655,655,54
20140901|2014-07-08 22:30,9,655,655.5,655,655.5,3
20140901|2014-07-08 23:30,9,655.5,655.5,655.5,655.5,1
20140901|2014-07-09 02:00,9,655,655,655,655,1
20140901|2014-07-09 03:30,9,655.5,655.5,655.5,655.5,2
20140901|2014-07-09 04:00,9,655,655.25,654.75,654.75,21
20140901|2014-07-09 04:30,9,654.75,655,654.5,655,20
20140901|2014-07-09 05:00,9,654.5,655,654.25,655,16
20140901|2014-07-09 05:30,9,655,655.25,654.5,654.5,10
20140901|2014-07-09 06:00,9,654.5,655,653.25,653.25,86
20140901|2014-07-09 06:30,9,653.5,653.5,653.5,653.5,3
20140901|2014-07-09 07:00,9,653.75,654,653,653,29
20140901|2014-07-09 07:30,9,653,653.5,653,653.5,17
20140901|2014-07-09 08:30,9,650.25,652.5,648,648.25,540
20140901|2014-07-09 09:00,9,648,648.25,645,647.5,457
20140901|2014-07-09 09:30,9,648,649.5,646.5,647.25,225
20140901|2014-07-09 10:00,9,647,648.75,646,646,288
20140901|2014-07-09 10:30,9,646,647.5,645,645,150
20140901|2014-07-09 11:00,9,645.25,645.75,644.25,645.5,273
20140901|2014-07-09 11:30,9,645.5,646,645,645,151
20140901|2014-07-09 12:00,9,645,645.25,644.5,645,43
20140901|2014-07-09 12:30,9,644.5,645,643.75,643.75,115
20140901|2014-07-09 13:00,9,643.75,648,643.75,648,206
20140901|2014-07-09 19:00,10,646,646.75,646,646.5,23
20140901|2014-07-09 19:30,10,646,647,646,647,6
20140901|2014-07-09 20:00,10,646.25,646.25,646,646,3
20140901|2014-07-09 20:30,10,646.5,646.5,646,646,4
20140901|2014-07-09 21:00,10,647,647,647,647,1
20140901|2014-07-10 00:30,10,646,646,646,646,15
20140901|2014-07-10 02:30,10,647,647,647,647,2
20140901|2014-07-10 03:30,10,646.5,646.5,646.5,646.5,2
20140901|2014-07-10 04:00,10,647,647.25,647,647.25,46
20140901|2014-07-10 05:00,10,648,648,648,648,5
20140901|2014-07-10 05:30,10,649,650,646.5,646.5,50
20140901|2014-07-10 06:00,10,649.5,652,649.5,652,48
20140901|2014-07-10 06:30,10,652,652,652,652,4
20140901|2014-07-10 07:00,10,650.5,651.25,650.25,651,9
20140901|2014-07-10 07:30,10,650.75,650.75,649.5,649.5,6
20140901|2014-07-10 08:30,10,649.25,650.75,646.75,647.5,228
20140901|2014-07-10 09:00,10,647.5,648,646.5,646.5,125
20140901|2014-07-10 09:30,10,646.75,647,644,644,244
20140901|2014-07-10 10:00,10,644,644.25,643,643.5,351
20140901|2014-07-10 10:30,10,643.5,644,641.25,641.25,256
20140901|2014-07-10 11:00,10,641.25,642,640.75,641,80
20140901|2014-07-10 11:30,10,641.25,642.5,640.75,642.25,125
20140901|2014-07-10 12:00,10,642,645.25,640.75,640.75,175
20140901|2014-07-10 12:30,10,640.5,641.5,639.5,641,120
20140901|2014-07-10 13:00,10,640.25,642.25,640,640,252
20140901|2014-07-10 19:00,11,640.75,641,640.25,641,45
20140901|2014-07-10 20:00,11,640.5,640.5,640.5,640.5,1
20140901|2014-07-10 20:30,11,640.5,641,640.5,641,10
20140901|2014-07-10 21:00,11,641.25,641.25,640.75,641.25,10
20140901|2014-07-10 21:30,11,641.25,641.5,641,641,19
20140901|2014-07-10 22:00,11,641.75,641.75,641.75,641.75,4
20140901|2014-07-11 03:00,11,641.75,641.75,641.75,641.75,1
20140901|2014-07-11 03:30,11,641.5,641.5,641.5,641.5,1
20140901|2014-07-11 04:00,11,640.5,640.5,640.5,640.5,1
20140901|2014-07-11 04:30,11,640.5,640.5,640.5,640.5,1
20140901|2014-07-11 05:00,11,640.5,640.5,640.5,640.5,1
20140901|2014-07-11 05:30,11,640.5,641,640.5,641,3
20140901|2014-07-11 06:00,11,641,641,640,640,7
20140901|2014-07-11 06:30,11,640.75,641,640.75,640.75,11
20140901|2014-07-11 07:00,11,641.5,641.5,640.25,640.25,19
20140901|2014-07-11 07:30,11,640.25,640.25,640,640,4
20140901|2014-07-11 08:30,11,640.25,640.25,638,638.5,274
20140901|2014-07-11 09:00,11,638.5,639.5,638.25,638.75,139
20140901|2014-07-11 09:30,11,638.75,639.5,636.5,638.5,374
20140901|2014-07-11 10:00,11,637.5,638.75,637,638.5,68
20140901|2014-07-11 10:30,11,638,638.75,637.25,638.5,148
20140901|2014-07-11 11:00,11,636.5,639.75,631,631,894
20140901|2014-07-11 11:30,11,631,631,626.75,628,458
20140901|2014-07-11 12:00,11,628,630.25,627,627.25,288
20140901|2014-07-11 12:30,11,627,629.5,626.75,626.75,268
20140901|2014-07-11 13:00,11,627,630,626.25,630,278
20140901|2014-07-13 19:00,14,628.25,632.25,628,632.25,48
20140901|2014-07-13 19:30,14,631,631,631,631,7
20140901|2014-07-13 20:00,14,630.5,630.5,630.5,630.5,2
20140901|2014-07-13 21:30,14,630.5,630.5,630.5,630.5,2
20140901|2014-07-13 23:00,14,630.25,630.25,630.25,630.25,1
20140901|2014-07-14 01:00,14,630.75,630.75,630.75,630.75,4
20140901|2014-07-14 02:00,14,631.25,631.25,631.25,631.25,2
20140901|2014-07-14 03:00,14,631.25,631.25,631.25,631.25,1
20140901|2014-07-14 03:30,14,631.75,631.75,631.75,631.75,3
20140901|2014-07-14 04:00,14,631.5,631.5,631.5,631.5,1
20140901|2014-07-14 05:30,14,630.75,630.75,630.75,630.75,1
20140901|2014-07-14 06:00,14,630.5,630.5,627.25,627.25,14
20140901|2014-07-14 06:30,14,627.75,627.75,627.75,627.75,1
20140901|2014-07-14 07:00,14,630,630,628,630,4
20140901|2014-07-14 07:30,14,630.25,630.25,630,630.25,3
20140901|2014-07-14 08:30,14,629,629.25,627,628.75,159
20140901|2014-07-14 09:00,14,629.25,630,628.25,628.25,111
20140901|2014-07-14 09:30,14,628.5,635,628.5,635,199
20140901|2014-07-14 10:00,14,634.75,637.75,631,631,188
20140901|2014-07-14 10:30,14,631.5,634,630.5,634,76
20140901|2014-07-14 11:00,14,634,636,633,635.5,71
20140901|2014-07-14 11:30,14,636,636,634,634,142
20140901|2014-07-14 12:00,14,634.75,637,634.75,637,46
20140901|2014-07-14 12:30,14,637,639.5,636.75,637.5,267
20140901|2014-07-14 13:00,14,637.5,640,637.5,640,215
20140901|2014-07-14 19:00,15,640,640,639.25,640,42
20140901|2014-07-14 21:00,15,639.5,639.5,639.5,639.5,1
20140901|2014-07-14 21:30,15,639.5,639.5,639.5,639.5,4
20140901|2014-07-14 22:00,15,640,640,640,640,12
20140901|2014-07-14 23:00,15,640,640,640,640,3
20140901|2014-07-14 23:30,15,640,640,639.5,639.5,2
20140901|2014-07-15 01:00,15,639.25,639.25,639.25,639.25,1
20140901|2014-07-15 02:00,15,639.25,639.25,639.25,639.25,1
20140901|2014-07-15 03:30,15,640,640,640,640,2
20140901|2014-07-15 05:00,15,639.75,639.75,639.75,639.75,3
20140901|2014-07-15 06:00,15,639.5,640.5,639.5,640,16
20140901|2014-07-15 06:30,15,639.5,639.5,639,639.25,12
20140901|2014-07-15 07:00,15,639,639.25,638.5,638.5,13
20140901|2014-07-15 07:30,15,639,639,639,639,1
20140901|2014-07-15 08:30,15,637.75,639,636,636,282
20140901|2014-07-15 09:00,15,636,637,635.5,635.5,260
20140901|2014-07-15 09:30,15,635.5,636,633.5,634,202
20140901|2014-07-15 10:00,15,634.25,635.25,633.25,633.25,221
20140901|2014-07-15 10:30,15,633.25,633.25,630.5,630.75,285
20140901|2014-07-15 11:00,15,630.5,632.75,630.25,631.5,281
20140901|2014-07-15 11:30,15,631.75,634.25,631.25,634.25,218
20140901|2014-07-15 12:00,15,634.25,634.75,632.75,632.75,220
20140901|2014-07-15 12:30,15,632.25,632.25,630.5,630.5,315
20140901|2014-07-15 13:00,15,630.75,631.5,630,630.5,300
20140901|2014-07-15 19:00,16,631.75,632,631,631.5,17
20140901|2014-07-15 19:30,16,633,633.25,631.5,631.5,4
20140901|2014-07-15 20:00,16,631.75,633.5,631.75,633.5,7
20140901|2014-07-15 21:30,16,633,633.5,633,633.5,3
20140901|2014-07-15 23:30,16,633,633,633,633,1
20140901|2014-07-16 00:00,16,632.5,632.5,632.5,632.5,1
20140901|2014-07-16 01:30,16,633.5,633.5,633.5,633.5,4
20140901|2014-07-16 02:00,16,633.5,633.5,633.5,633.5,1
20140901|2014-07-16 02:30,16,633.75,633.75,633.75,633.75,1
20140901|2014-07-16 03:00,16,634,634.5,634,634.5,28
20140901|2014-07-16 04:00,16,633.5,633.5,633.5,633.5,2
20140901|2014-07-16 04:30,16,633.5,633.5,633.25,633.25,6
20140901|2014-07-16 05:00,16,633.25,633.25,633.25,633.25,1
20140901|2014-07-16 06:30,16,633.25,633.25,633,633,6
20140901|2014-07-16 07:00,16,633,634,633,633,51
20140901|2014-07-16 07:30,16,632.75,634.25,632.75,634,12
20140901|2014-07-16 08:30,16,633.5,636.25,632.75,633.25,199
20140901|2014-07-16 09:00,16,633.75,634,632,632.25,211
20140901|2014-07-16 09:30,16,632.5,632.5,630,631,286
20140901|2014-07-16 10:00,16,631,631.5,629.5,629.5,236
20140901|2014-07-16 10:30,16,629.75,630,629,629.75,280
20140901|2014-07-16 11:00,16,629.75,632,629.75,631.75,70
20140901|2014-07-16 11:30,16,631.5,632,629.75,630.25,241
20140901|2014-07-16 12:00,16,631,632.5,631,632,194
20140901|2014-07-16 12:30,16,631.25,631.75,629.25,629.5,215
20140901|2014-07-16 13:00,16,629.75,629.75,627.5,628,329
20140901|2014-07-16 19:30,17,627.25,627.25,627,627,6
20140901|2014-07-16 20:00,17,627,627.25,627,627,5
20140901|2014-07-16 20:30,17,627.25,627.25,627.25,627.25,2
20140901|2014-07-16 21:00,17,627,627,627,627,10
20140901|2014-07-16 21:30,17,627,627,627,627,2
20140901|2014-07-16 22:00,17,627.5,628,627.5,628,4
20140901|2014-07-16 22:30,17,627.25,627.25,627.25,627.25,1
20140901|2014-07-17 01:00,17,627.25,627.75,627.25,627.75,3
20140901|2014-07-17 03:00,17,628,628,628,628,1
20140901|2014-07-17 05:00,17,628,628,628,628,1
20140901|2014-07-17 06:00,17,628,628,627,627,21
20140901|2014-07-17 07:00,17,628,628,628,628,5
20140901|2014-07-17 07:30,17,628,628,627.75,627.75,9
20140901|2014-07-17 08:30,17,628.25,631.25,627.75,628.5,222
20140901|2014-07-17 09:00,17,628.25,630,627.25,628,217
20140901|2014-07-17 09:30,17,628.5,628.5,625,625,201
20140901|2014-07-17 10:00,17,625,626,624.25,624.5,120
20140901|2014-07-17 10:30,17,624.75,647,624.25,643.75,632
20140901|2014-07-17 11:00,17,644,651.75,643,647.5,321
20140901|2014-07-17 11:30,17,647.25,648.25,642.25,642.25,209
20140901|2014-07-17 12:00,17,641.75,642,633.5,637.75,233
20140901|2014-07-17 12:30,17,636.25,637,635,636.75,153
20140901|2014-07-17 13:00,17,637,641,636,636.5,424
20140901|2014-07-17 19:00,18,635.5,636,634.75,634.75,37
20140901|2014-07-17 19:30,18,634.25,634.25,634.25,634.25,1
20140901|2014-07-17 20:00,18,634,634,633.75,633.75,5
20140901|2014-07-17 20:30,18,634.25,635.5,634.25,635,17
20140901|2014-07-17 21:00,18,635,635,635,635,8
20140901|2014-07-17 23:30,18,636,636.75,636,636.75,3
20140901|2014-07-18 00:00,18,637,637.25,637,637.25,23
20140901|2014-07-18 00:30,18,637.25,637.25,637.25,637.25,10
20140901|2014-07-18 02:00,18,638.5,638.5,638.5,638.5,1
20140901|2014-07-18 03:00,18,639.5,639.5,639.5,639.5,1
20140901|2014-07-18 03:30,18,639.5,639.5,638.5,638.75,5
20140901|2014-07-18 04:00,18,637.5,637.5,636,636,13
20140901|2014-07-18 04:30,18,635.25,635.25,635,635,6
20140901|2014-07-18 05:00,18,635.5,635.5,634.75,634.75,55
20140901|2014-07-18 05:30,18,634.75,635.25,634.75,635.25,6
20140901|2014-07-18 06:00,18,635.5,636.25,635.5,635.5,10
20140901|2014-07-18 06:30,18,635.5,635.5,634.75,635,7
20140901|2014-07-18 07:00,18,636.25,636.75,636.25,636.75,4
20140901|2014-07-18 08:30,18,636,636.75,629.25,630.25,252
20140901|2014-07-18 09:00,18,630.25,630.25,629,630.25,88
20140901|2014-07-18 09:30,18,629.75,630.25,628.75,630,291
20140901|2014-07-18 10:00,18,630,631.75,630,630.75,441
20140901|2014-07-18 10:30,18,631.25,633.25,631,631.75,77
20140901|2014-07-18 11:00,18,631.75,632.5,631,631.5,62
20140901|2014-07-18 11:30,18,631,631.5,630,630,167
20140901|2014-07-18 12:00,18,630.25,631.5,630,631,146
20140901|2014-07-18 12:30,18,630.5,633,630,631,519
20140901|2014-07-18 13:00,18,631,633.5,628.5,630,442
20140901|2014-07-20 19:00,21,629.25,629.25,628,628.25,10
20140901|2014-07-20 19:30,21,628.25,628.25,628.25,628.25,1
20140901|2014-07-20 20:00,21,629.25,629.25,629.25,629.25,5
20140901|2014-07-20 21:00,21,628.5,629,628.25,628.25,13
20140901|2014-07-20 22:30,21,629.25,629.25,629.25,629.25,4
20140901|2014-07-21 01:00,21,628.5,628.5,628.5,628.5,1
20140901|2014-07-21 02:00,21,628.75,629.5,628.75,629.5,20
20140901|2014-07-21 03:00,21,628.25,628.25,628.25,628.25,4
20140901|2014-07-21 03:30,21,628.5,629.5,628.5,629.5,2
20140901|2014-07-21 04:00,21,628.75,629.25,627.25,627.25,17
20140901|2014-07-21 04:30,21,627,627,627,627,3
20140901|2014-07-21 07:00,21,628.5,629,627.75,627.75,7
20140901|2014-07-21 07:30,21,627.75,628.75,627.75,628.25,5
20140901|2014-07-21 08:30,21,627.75,627.75,622,623.5,256
20140901|2014-07-21 09:00,21,623.5,624,622.25,623.5,186
20140901|2014-07-21 09:30,21,623.5,627,622.5,627,200
20140901|2014-07-21 10:00,21,626.75,626.75,621.25,621.25,232
20140901|2014-07-21 10:30,21,621.25,622.75,621,621.5,223
20140901|2014-07-21 11:00,21,621.5,623.5,621.5,622.5,91
20140901|2014-07-21 11:30,21,622.25,623,622,622.25,75
20140901|2014-07-21 12:00,21,622.25,623.5,622.25,623.5,102
20140901|2014-07-21 12:30,21,623,624.25,622.5,623,87
20140901|2014-07-21 13:00,21,623.75,625,622.5,625,201
20140901|2014-07-21 19:00,22,623,623.25,623,623,14
20140901|2014-07-21 19:30,22,623,625,623,624,20
20140901|2014-07-21 20:00,22,624.25,624.25,623.25,623.25,6
20140901|2014-07-21 20:30,22,622.75,622.75,622.75,622.75,1
20140901|2014-07-21 22:00,22,622.25,622.25,622.25,622.25,2
20140901|2014-07-21 22:30,22,622.25,622.25,622.25,622.25,3
20140901|2014-07-22 01:30,22,623,623,623,623,1
20140901|2014-07-22 02:30,22,623.25,623.25,623.25,623.25,2
20140901|2014-07-22 03:30,22,623,623,622.75,622.75,5
20140901|2014-07-22 05:00,22,625,625.25,625,625.25,11
20140901|2014-07-22 06:00,22,625.5,626.25,625,626,16
20140901|2014-07-22 06:30,22,625.75,625.75,625.75,625.75,4
20140901|2014-07-22 07:00,22,625.75,626.25,625.5,626.25,8
20140901|2014-07-22 07:30,22,627,628,627,628,10
20140901|2014-07-22 08:30,22,627,628.5,626,628.5,221
20140901|2014-07-22 09:00,22,628.75,629,624.25,624.75,146
20140901|2014-07-22 09:30,22,624.75,625.75,623,623,204
20140901|2014-07-22 10:00,22,623,623,621.75,622,153
20140901|2014-07-22 10:30,22,622,622.25,620.5,622,383
20140901|2014-07-22 11:00,22,622,622.75,621,621.5,106
20140901|2014-07-22 11:30,22,622.25,622.75,621.5,621.75,51
20140901|2014-07-22 12:00,22,621.75,622.25,621,621,204
20140901|2014-07-22 12:30,22,621,621.25,620,620,180
20140901|2014-07-22 13:00,22,620.25,620.5,618.25,618.75,544
20140901|2014-07-22 19:00,23,619,619.25,616.5,616.5,139
20140901|2014-07-22 19:30,23,618.25,618.25,618.25,618.25,1
20140901|2014-07-22 20:30,23,618,618,618,618,2
20140901|2014-07-23 01:00,23,619.25,619.5,619.25,619.5,2
20140901|2014-07-23 02:30,23,618.5,618.5,618.5,618.5,1
20140901|2014-07-23 05:00,23,618.75,618.75,618.75,618.75,1
20140901|2014-07-23 06:00,23,618.5,618.5,618.5,618.5,8
20140901|2014-07-23 06:30,23,618.75,620,618.75,620,2
20140901|2014-07-23 07:00,23,620,622.25,619.25,622.25,44
20140901|2014-07-23 07:30,23,620,620,620,620,11
20140901|2014-07-23 08:30,23,620,621.25,617,619.25,249
20140901|2014-07-23 09:00,23,618.75,621.25,618.25,620.5,152
20140901|2014-07-23 09:30,23,619.75,621.25,618.5,619.25,92
20140901|2014-07-23 10:00,23,619.25,620.25,618.25,618.5,105
20140901|2014-07-23 10:30,23,618.5,618.5,617.25,618.5,233
20140901|2014-07-23 11:00,23,618.5,619,617.75,618.25,130
20140901|2014-07-23 11:30,23,617.75,620,617.5,617.75,40
20140901|2014-07-23 12:00,23,617.75,620,617.75,619.75,49
20140901|2014-07-23 12:30,23,620,622,619.75,619.75,94
20140901|2014-07-23 13:00,23,619.75,622.25,618.25,622.25,249
20140901|2014-07-23 19:00,24,624.75,624.75,621.5,622.5,116
20140901|2014-07-23 19:30,24,622.75,622.75,621.75,621.75,6
20140901|2014-07-23 20:00,24,622.25,622.25,622.25,622.25,4
20140901|2014-07-23 21:00,24,622.5,622.5,621.75,621.75,8
20140901|2014-07-23 21:30,24,621.5,621.5,621.5,621.5,28
20140901|2014-07-23 22:00,24,622,622.5,622,622.5,22
20140901|2014-07-23 22:30,24,622.5,622.5,622.5,622.5,5
20140901|2014-07-23 23:00,24,622.5,622.5,622.5,622.5,6
20140901|2014-07-24 00:00,24,622.5,623.25,622.5,623.25,17
20140901|2014-07-24 02:30,24,622.5,623.25,622.5,623.25,5
20140901|2014-07-24 03:00,24,622.75,623,622.75,623,5
20140901|2014-07-24 03:30,24,623,625.5,623,625.5,32
20140901|2014-07-24 04:00,24,628,630,628,629.75,26
20140901|2014-07-24 04:30,24,630.5,631,630.25,630.25,17
20140901|2014-07-24 05:30,24,628.25,628.25,628.25,628.25,1
20140901|2014-07-24 06:00,24,628.25,629,627,627,18
20140901|2014-07-24 06:30,24,629.25,629.5,629.25,629.5,11
20140901|2014-07-24 07:00,24,629.25,630,629.25,629.5,17
20140901|2014-07-24 07:30,24,630.5,633.25,630,630.25,47
20140901|2014-07-24 08:30,24,630,632.75,625.5,627.5,693
20140901|2014-07-24 09:00,24,627.25,628,621.75,622,149
20140901|2014-07-24 09:30,24,621.5,622.25,617.5,619,270
20140901|2014-07-24 10:00,24,619,624,618.5,621,449
20140901|2014-07-24 10:30,24,621.25,623.25,620,621.5,114
20140901|2014-07-24 11:00,24,621.75,622.75,621.75,622.5,75
20140901|2014-07-24 11:30,24,622.75,622.75,621,621.5,219
20140901|2014-07-24 12:00,24,621,621,620,620.25,64
20140901|2014-07-24 12:30,24,621,621,619.5,620.5,163
20140901|2014-07-24 13:00,24,620.75,621.5,619,619,230
20140901|2014-07-24 19:00,25,619.5,620.5,619.5,620.5,21
20140901|2014-07-24 19:30,25,620.75,621,620.75,621,6
20140901|2014-07-24 22:30,25,621,621,621,621,3
20140901|2014-07-24 23:30,25,621.5,621.5,621.5,621.5,1
20140901|2014-07-25 00:00,25,621.5,625,621.5,625,30
20140901|2014-07-25 00:30,25,624.5,624.5,624.5,624.5,6
20140901|2014-07-25 01:30,25,623.25,623.25,623,623,2
20140901|2014-07-25 03:30,25,622.25,622.25,622.25,622.25,7
20140901|2014-07-25 04:30,25,620.5,620.5,620,620,4
20140901|2014-07-25 05:00,25,620,620.5,620,620.5,26
20140901|2014-07-25 05:30,25,620.5,621,620.5,621,2
20140901|2014-07-25 06:30,25,620.25,620.25,620,620,2
20140901|2014-07-25 07:00,25,620,620,619,619,3
20140901|2014-07-25 07:30,25,619.25,619.25,619,619,6
20140901|2014-07-25 08:30,25,620,620.25,617,619.75,471
20140901|2014-07-25 09:00,25,619.25,622.75,618.25,621,166
20140901|2014-07-25 09:30,25,622,622.75,620.75,621.5,282
20140901|2014-07-25 10:00,25,621.25,624.5,620.5,621.25,195
20140901|2014-07-25 10:30,25,621,623.75,621,623,97
20140901|2014-07-25 11:00,25,623.25,624,622.5,623.5,74
20140901|2014-07-25 11:30,25,623.5,625,623,624.75,136
20140901|2014-07-25 12:00,25,624.75,627,624.25,626,69
20140901|2014-07-25 12:30,25,626,626.5,624.75,626.25,219
20140901|2014-07-25 13:00,25,626,629,620,622.25,295
20140901|2014-07-27 19:00,28,627.75,628,627.75,628,10
20140901|2014-07-27 19:30,28,627.75,628.75,627.75,628.5,16
20140901|2014-07-27 20:00,28,626.75,626.75,626.75,626.75,4
20140901|2014-07-27 20:30,28,627.75,627.75,627.75,627.75,1
20140901|2014-07-27 22:00,28,629,630,629,630,2
20140901|2014-07-28 03:30,28,626.5,626.5,625,625,3
20140901|2014-07-28 06:30,28,622.75,623,620.75,620.75,25
20140901|2014-07-28 07:30,28,622,622.25,622,622.25,5
20140901|2014-07-28 08:30,28,621.25,623.5,621.25,622,182
20140901|2014-07-28 09:00,28,622,625,621.75,623.75,168
20140901|2014-07-28 09:30,28,623.75,624.5,622.75,623,67
20140901|2014-07-28 10:00,28,623,623,621.5,622,149
20140901|2014-07-28 10:30,28,622,622.5,620.5,621.75,256
20140901|2014-07-28 11:00,28,621.5,622.75,621.5,622,57
20140901|2014-07-28 11:30,28,622.25,623,621.25,622.5,144
20140901|2014-07-28 12:00,28,622.5,623.75,622,622.25,85
20140901|2014-07-28 12:30,28,622.5,622.5,621,622,135
20140901|2014-07-28 13:00,28,621.5,622.5,620.25,620.25,184
20140901|2014-07-28 19:00,29,620.5,620.5,620.5,620.5,7
20140901|2014-07-28 19:30,29,620,620,620,620,3
20140901|2014-07-28 21:00,29,620,620,620,620,1
20140901|2014-07-28 22:00,29,620.25,620.75,620.25,620.75,2
20140901|2014-07-29 01:00,29,620.75,620.75,620.75,620.75,1
20140901|2014-07-29 02:00,29,620.5,620.5,620,620,14
20140901|2014-07-29 03:30,29,620,621,620,621,13
20140901|2014-07-29 04:00,29,621,621,621,621,1
20140901|2014-07-29 04:30,29,620.5,620.5,620,620,3
20140901|2014-07-29 05:30,29,621,621,621,621,2
20140901|2014-07-29 06:00,29,620.75,621,620.75,621,6
20140901|2014-07-29 07:00,29,619.25,621,619.25,621,8
20140901|2014-07-29 07:30,29,619.5,620.5,619.5,620.5,7
20140901|2014-07-29 08:30,29,618.75,620,613,613.25,577
20140901|2014-07-29 09:00,29,613.25,613.25,610,610,330
20140901|2014-07-29 09:30,29,610.25,611.25,607.25,610.25,400
20140901|2014-07-29 10:00,29,611,611,609.25,609.5,155
20140901|2014-07-29 10:30,29,609.75,611,609,611,161
20140901|2014-07-29 11:00,29,610.25,610.25,609.25,609.5,216
20140901|2014-07-29 11:30,29,609.25,611.25,609.25,610.25,284
20140901|2014-07-29 12:00,29,610.75,611.75,609.75,610.5,325
20140901|2014-07-29 12:30,29,610.75,611.75,609.25,609.5,292
20140901|2014-07-29 13:00,29,609.5,611.75,609.5,610.25,239
20140901|2014-07-29 19:00,30,610,610.75,610,610.75,21
20140901|2014-07-29 20:00,30,611,611.25,611,611.25,9
20140901|2014-07-29 21:30,30,611,611,611,611,1
20140901|2014-07-30 00:30,30,611.5,611.5,611.5,611.5,2
20140901|2014-07-30 01:00,30,611.75,612.5,611.75,612.5,13
20140901|2014-07-30 02:30,30,612.75,613,612.75,613,4
20140901|2014-07-30 03:00,30,613,613,613,613,8
20140901|2014-07-30 03:30,30,612.75,612.75,612.75,612.75,4
20140901|2014-07-30 04:30,30,613.75,613.75,613.75,613.75,1
20140901|2014-07-30 05:00,30,612.5,612.5,612.5,612.5,5
20140901|2014-07-30 06:00,30,612.5,613,612.5,613,18
20140901|2014-07-30 06:30,30,613,613,613,613,40
20140901|2014-07-30 07:00,30,613,613,613,613,31
20140901|2014-07-30 07:30,30,613,613.5,613,613,67
20140901|2014-07-30 08:30,30,613,613,609.75,611.25,284
20140901|2014-07-30 09:00,30,611.5,615.25,611.5,614.5,286
20140901|2014-07-30 09:30,30,615,617.75,614,617,169
20140901|2014-07-30 10:00,30,617.75,617.75,614,614,102
20140901|2014-07-30 10:30,30,614.5,614.75,611.75,612.5,108
20140901|2014-07-30 11:00,30,612.75,613.5,610.75,611.5,67
20140901|2014-07-30 11:30,30,611.25,612.5,610.5,611.25,43
20140901|2014-07-30 12:00,30,612.25,612.75,611.5,612.5,122
20140901|2014-07-30 12:30,30,612.75,613.75,612.25,613.75,133
20140901|2014-07-30 13:00,30,613.5,613.5,612,613,215
20140901|2014-07-30 19:00,31,613,613,612,612,78
20140901|2014-07-30 22:00,31,612,612,612,612,1
20140901|2014-07-30 22:30,31,611.5,611.5,611.5,611.5,3
20140901|2014-07-31 00:00,31,612.5,613,612.5,613,25
20140901|2014-07-31 01:00,31,613,613,613,613,10
20140901|2014-07-31 01:30,31,612,612,612,612,1
20140901|2014-07-31 03:00,31,612,612,612,612,3
20140901|2014-07-31 03:30,31,612,612.25,612,612,33
20140901|2014-07-31 04:00,31,612,612.5,612,612.5,15
20140901|2014-07-31 05:00,31,612.5,612.5,612,612,23
20140901|2014-07-31 05:30,31,612,612,612,612,11
20140901|2014-07-31 06:30,31,612,612,612,612,1
20140901|2014-07-31 07:00,31,613,613,613,613,1
20140901|2014-07-31 08:30,31,612.75,615.5,611.75,614,333
20140901|2014-07-31 09:00,31,613.5,615,613.25,614.5,105
20140901|2014-07-31 09:30,31,614.5,614.5,611.5,611.5,141
20140901|2014-07-31 10:00,31,611,611.75,610.5,611.75,300
20140901|2014-07-31 10:30,31,611.75,611.75,610,610.25,270
20140901|2014-07-31 11:00,31,610.25,611.75,609.5,611.75,194
20140901|2014-07-31 11:30,31,611.75,612,610.5,611,85
20140901|2014-07-31 12:00,31,611,619,611,618.5,183
20140901|2014-07-31 12:30,31,618,620.5,617,620.5,329
20140901|2014-07-31 13:00,31,619.5,619.75,614,616,494
20140901|2014-07-31 19:00,1,615,616,615,615.75,68
20140901|2014-07-31 19:30,1,616.5,617,616.5,617,6
20140901|2014-07-31 20:00,1,617,617,617,617,9
20140901|2014-07-31 20:30,1,617,617,617,617,5
20140901|2014-07-31 21:00,1,617,617,617,617,2
20140901|2014-07-31 22:30,1,617,617.75,617,617.75,16
20140901|2014-07-31 23:30,1,618,618,618,618,1
20140901|2014-08-01 00:00,1,618.75,618.75,618.75,618.75,1
20140901|2014-08-01 00:30,1,619.75,619.75,619.75,619.75,1
20140901|2014-08-01 01:00,1,619,619.25,619,619.25,2
20140901|2014-08-01 01:30,1,619.75,620,619.75,620,7
20140901|2014-08-01 02:30,1,619.5,619.5,619.5,619.5,4
20140901|2014-08-01 03:30,1,618.5,619.5,618,619.5,18
20140901|2014-08-01 04:30,1,619.5,619.5,619.5,619.5,2
20140901|2014-08-01 05:00,1,620,620,619.75,620,11
20140901|2014-08-01 05:30,1,619.25,620.5,619.25,620.5,13
20140901|2014-08-01 06:00,1,620.75,620.75,620.75,620.75,2
20140901|2014-08-01 06:30,1,620,620,620,620,38
20140901|2014-08-01 07:00,1,619.75,620,619.5,620,84
20140901|2014-08-01 07:30,1,620,621.5,620,621.5,27
20140901|2014-08-01 08:30,1,620.5,627,620,623.5,525
20140901|2014-08-01 09:00,1,623.75,624.75,622.25,624,538
20140901|2014-08-01 09:30,1,623.75,627,623.25,623.75,289
20140901|2014-08-01 10:00,1,624.5,625,622,623,152
20140901|2014-08-01 10:30,1,622.75,623.5,619.5,621,267
20140901|2014-08-01 11:00,1,619.75,621.5,619,621,126
20140901|2014-08-01 11:30,1,619.5,619.75,617,618.25,201
20140901|2014-08-01 12:00,1,618.25,618.5,617.5,618,52
20140901|2014-08-01 12:30,1,618,619.25,617.25,619,95
20140901|2014-08-01 13:00,1,619.25,620,614.5,614.5,221
20140901|2014-08-03 19:00,4,615.5,621.75,615.5,620.75,91
20140901|2014-08-03 19:30,4,619.5,619.5,619.5,619.5,5
20140901|2014-08-03 20:00,4,619.5,619.5,619.5,619.5,6
20140901|2014-08-03 21:00,4,619.5,620,619.5,620,11
20140901|2014-08-03 21:30,4,620.25,620.75,620.25,620.75,21
20140901|2014-08-03 22:30,4,622,622,622,622,2
20140901|2014-08-03 23:00,4,622.75,622.75,622.5,622.5,2
20140901|2014-08-04 00:00,4,622.75,622.75,622.75,622.75,4
20140901|2014-08-04 00:30,4,622.75,623,622,622.25,6
20140901|2014-08-04 02:00,4,623.25,623.25,623.25,623.25,2
20140901|2014-08-04 03:00,4,623,623,623,623,1
20140901|2014-08-04 03:30,4,623,623,623,623,2
20140901|2014-08-04 04:00,4,622.75,622.75,621.5,621.5,11
20140901|2014-08-04 04:30,4,621,621,620.25,620.25,2
20140901|2014-08-04 05:00,4,620.25,620.25,620.25,620.25,8
20140901|2014-08-04 05:30,4,620,620,620,620,2
20140901|2014-08-04 06:30,4,621.25,621.75,621,621.5,9
20140901|2014-08-04 07:00,4,621.5,623,621.25,623,42
20140901|2014-08-04 07:30,4,623.5,623.5,622.75,622.75,12
20140901|2014-08-04 08:30,4,623.75,628,621.5,627.25,252
20140901|2014-08-04 09:00,4,627.25,629.25,624.5,629,202
20140901|2014-08-04 09:30,4,628.75,634,625.5,626.75,307
20140901|2014-08-04 10:00,4,626.5,628.5,620.75,624,241
20140901|2014-08-04 10:30,4,624,624.75,622.5,624.75,110
20140901|2014-08-04 11:00,4,623.75,625,623.75,624,50
20140901|2014-08-04 11:30,4,624,626,623,623.5,70
20140901|2014-08-04 12:00,4,625,625.25,623.25,624,57
20140901|2014-08-04 12:30,4,623.5,625,621.5,624.5,98
20140901|2014-08-04 13:00,4,624.75,625,622.5,625,421
20140901|2014-08-04 19:00,5,622.5,623.5,622.5,622.5,15
20140901|2014-08-04 19:30,5,622,622,621.75,621.75,4
20140901|2014-08-04 20:00,5,621.75,623,620.5,620.5,10
20140901|2014-08-04 20:30,5,620,620.5,618,618.5,37
20140901|2014-08-04 21:00,5,619,620.5,618.75,620,59
20140901|2014-08-04 22:00,5,620,620,620,620,3
20140901|2014-08-04 22:30,5,621.75,622,621.75,622,3
20140901|2014-08-04 23:00,5,622,622.75,622,622.5,14
20140901|2014-08-04 23:30,5,622.5,623,622.5,623,8
20140901|2014-08-05 00:00,5,623,623,623,623,2
20140901|2014-08-05 02:00,5,623,623,622.75,623,18
20140901|2014-08-05 02:30,5,623.25,623.5,623.25,623.5,3
20140901|2014-08-05 04:00,5,623.5,623.5,622.75,622.75,6
20140901|2014-08-05 06:00,5,622.75,622.75,622.75,622.75,2
20140901|2014-08-05 06:30,5,622.75,622.75,622.75,622.75,6
20140901|2014-08-05 07:30,5,622,622,622,622,1
20140901|2014-08-05 08:30,5,620,622,619.5,620.75,266
20140901|2014-08-05 09:00,5,620.25,624,620.25,622.25,122
20140901|2014-08-05 09:30,5,621.5,622.25,620.5,620.5,59
20140901|2014-08-05 10:00,5,620.5,621.25,620,621.25,300
20140901|2014-08-05 10:30,5,621.75,622,620.75,620.75,60
20140901|2014-08-05 11:00,5,621,622.75,620.75,621.75,86
20140901|2014-08-05 11:30,5,622.5,625.5,622,625.5,108
20140901|2014-08-05 12:00,5,625.25,626,624.75,625,63
20140901|2014-08-05 12:30,5,625,628,625,626.75,124
20140901|2014-08-05 13:00,5,626.5,631,626.5,629.75,422
20140901|2014-08-05 19:00,6,629,633.25,629,632.5,136
20140901|2014-08-05 19:30,6,633.5,633.5,633.5,633.5,1
20140901|2014-08-05 20:30,6,632.5,632.5,632.25,632.5,8
20140901|2014-08-05 21:00,6,632.5,632.5,632.5,632.5,9
20140901|2014-08-05 21:30,6,633,633,633,633,19
20140901|2014-08-05 23:00,6,633.75,633.75,633.75,633.75,1
20140901|2014-08-05 23:30,6,632.5,632.75,632.5,632.75,3
20140901|2014-08-06 01:30,6,634,634.75,634,634.75,35
20140901|2014-08-06 02:00,6,634.75,634.75,634.75,634.75,1
20140901|2014-08-06 03:00,6,635,636.75,635,636.75,18
20140901|2014-08-06 03:30,6,636.75,639,636.75,639,15
20140901|2014-08-06 04:00,6,639,639,637.75,637.75,10
20140901|2014-08-06 05:00,6,635.75,635.75,635,635,2
20140901|2014-08-06 06:00,6,634.75,634.75,634.75,634.75,4
20140901|2014-08-06 06:30,6,632.5,632.75,632.5,632.75,5
20140901|2014-08-06 07:00,6,632.75,632.75,632.5,632.5,3
20140901|2014-08-06 07:30,6,633,633,633,633,2
20140901|2014-08-06 08:30,6,633.25,637.75,633.25,636.25,306
20140901|2014-08-06 09:00,6,636.25,637.5,634.5,637.5,196
20140901|2014-08-06 09:30,6,637.25,640.5,637.25,640.25,737
20140901|2014-08-06 10:00,6,640.75,645,640.25,643,284
20140901|2014-08-06 10:30,6,643.5,649.25,643.5,648.5,382
20140901|2014-08-06 11:00,6,648.5,648.5,645.25,645.25,217
20140901|2014-08-06 11:30,6,645.75,646.5,643.25,643.25,168
20140901|2014-08-06 12:00,6,642.75,644.75,642,644.75,184
20140901|2014-08-06 12:30,6,645,645.75,642.75,643.25,185
20140901|2014-08-06 13:00,6,643.75,645,642,642,635
20140901|2014-08-06 19:00,7,641.75,642.75,641.5,642.75,36
20140901|2014-08-06 20:00,7,641.25,641.25,641.25,641.25,6
20140901|2014-08-06 20:30,7,640.75,640.75,638,638.25,10
20140901|2014-08-06 21:00,7,637.5,640,637.5,640,12
20140901|2014-08-06 22:00,7,640.75,642.5,640.75,642.5,9
20140901|2014-08-06 23:30,7,639.5,639.5,639.5,639.5,2
20140901|2014-08-07 02:30,7,641.25,641.5,641.25,641.5,7
20140901|2014-08-07 03:00,7,641.5,643,641.5,643,35
20140901|2014-08-07 03:30,7,644,644,641.25,641.25,5
20140901|2014-08-07 05:30,7,642.5,642.5,642.5,642.5,5
20140901|2014-08-07 06:30,7,642,642,642,642,1
20140901|2014-08-07 07:00,7,641.5,641.5,639.75,639.75,17
20140901|2014-08-07 07:30,7,639,640.5,639,640.5,20
20140901|2014-08-07 08:30,7,640,640,636,637,237
20140901|2014-08-07 09:00,7,637,638.25,636.75,637.5,375
20140901|2014-08-07 09:30,7,637.5,638.5,635.5,635.5,364
20140901|2014-08-07 10:00,7,635.5,641,635.25,641,343
20140901|2014-08-07 10:30,7,640.75,640.75,638.75,640.75,142
20140901|2014-08-07 11:00,7,640.75,641,638.5,638.5,143
20140901|2014-08-07 11:30,7,638.25,638.5,637.25,637.75,101
20140901|2014-08-07 12:00,7,638,638.75,637.75,638.25,43
20140901|2014-08-07 12:30,7,637.5,637.75,635.5,635.5,255
20140901|2014-08-07 13:00,7,635.5,636.5,633.25,633.5,766
20140901|2014-08-07 19:00,8,634,634,634,634,49
20140901|2014-08-07 19:30,8,633.5,633.5,633.5,633.5,1
20140901|2014-08-07 22:30,8,633.75,634,633.75,634,2
20140901|2014-08-08 00:00,8,633.75,633.75,633.75,633.75,2
20140901|2014-08-08 03:00,8,633.25,633.25,633.25,633.25,5
20140901|2014-08-08 03:30,8,632.5,632.5,632.5,632.5,1
20140901|2014-08-08 05:30,8,633.25,633.75,633.25,633.75,27
20140901|2014-08-08 06:00,8,633.25,633.25,633.25,633.25,18
20140901|2014-08-08 06:30,8,633.25,633.5,633,633.25,35
20140901|2014-08-08 07:00,8,632.5,632.5,632.5,632.5,2
20140901|2014-08-08 07:30,8,632.5,632.5,631.25,632,26
20140901|2014-08-08 08:30,8,630.5,631.5,628.5,629.5,360
20140901|2014-08-08 09:00,8,629.25,629.25,625.25,625.25,195
20140901|2014-08-08 09:30,8,624.25,626.75,623,626.25,104
20140901|2014-08-08 10:00,8,625.25,625.5,623,623,170
20140901|2014-08-08 10:30,8,622.5,623.5,620.25,621.75,155
20140901|2014-08-08 11:00,8,623.25,623.25,621.75,622,110
20140901|2014-08-08 11:30,8,622.75,622.75,621.75,622,79
20140901|2014-08-08 12:00,8,621.75,622.25,621.25,622,100
20140901|2014-08-08 12:30,8,622,622.25,621,621.75,194
20140901|2014-08-08 13:00,8,621.75,623,617.5,618.5,1074
20140901|2014-08-10 19:00,11,617.25,618,616.75,616.75,42
20140901|2014-08-10 19:30,11,616.5,616.75,616.25,616.25,11
20140901|2014-08-10 20:00,11,616.75,616.75,616.75,616.75,1
20140901|2014-08-10 21:30,11,616.75,616.75,616.75,616.75,1
20140901|2014-08-10 22:00,11,616.5,616.5,616.5,616.5,1
20140901|2014-08-11 02:00,11,615.75,615.75,615.75,615.75,1
20140901|2014-08-11 02:30,11,615.75,615.75,615.75,615.75,13
20140901|2014-08-11 04:00,11,615.75,615.75,615.75,615.75,1
20140901|2014-08-11 06:00,11,615.75,615.75,615.5,615.5,12
20140901|2014-08-11 06:30,11,615.75,618.5,615.75,618.5,18
20140901|2014-08-11 07:00,11,617.75,617.75,617.75,617.75,1
20140901|2014-08-11 07:30,11,617.5,618,617.25,618,4
20140901|2014-08-11 08:30,11,617.75,618.75,615,615.5,132
20140901|2014-08-11 09:00,11,615.75,620,615,619.75,561
20140901|2014-08-11 09:30,11,620,624.5,620,622.25,313
20140901|2014-08-11 10:00,11,623.5,623.5,612,613.5,263
20140901|2014-08-11 10:30,11,613,617.5,611.75,615.75,195
20140901|2014-08-11 11:00,11,615.5,618.5,614.5,617.5,140
20140901|2014-08-11 11:30,11,617.75,619.25,616,616.25,251
20140901|2014-08-11 12:00,11,616.5,618.5,615.25,618.5,117
20140901|2014-08-11 12:30,11,618.5,618.5,616.25,616.75,117
20140901|2014-08-11 13:00,11,615.75,617.75,615,617.25,684
20140901|2014-08-11 19:00,12,615.75,616.25,615.75,616.25,30
20140901|2014-08-11 19:30,12,615.25,615.25,615,615,42
20140901|2014-08-11 20:00,12,615,615,615,615,4
20140901|2014-08-11 20:30,12,615,615,615,615,8
20140901|2014-08-11 21:00,12,615,615,615,615,5
20140901|2014-08-11 21:30,12,615.25,615.5,615.25,615.5,2
20140901|2014-08-11 22:30,12,615,615,615,615,30
20140901|2014-08-11 23:00,12,615,615,615,615,1
20140901|2014-08-11 23:30,12,615,615,615,615,2
20140901|2014-08-12 00:00,12,615,615,615,615,15
20140901|2014-08-12 01:00,12,615.25,615.25,615.25,615.25,1
20140901|2014-08-12 01:30,12,615,615,615,615,5
20140901|2014-08-12 02:00,12,615,615,615,615,5
20140901|2014-08-12 02:30,12,615.25,615.5,615,615,27
20140901|2014-08-12 03:00,12,615,615,615,615,11
20140901|2014-08-12 03:30,12,615,615,615,615,3
20140901|2014-08-12 05:30,12,615,615,615,615,1
20140901|2014-08-12 06:00,12,614.25,614.25,614.25,614.25,2
20140901|2014-08-12 06:30,12,613.75,614,613.75,614,2
20140901|2014-08-12 07:00,12,614.5,614.5,613.5,613.5,36
20140901|2014-08-12 07:30,12,613.5,613.5,612.5,612.75,7
20140901|2014-08-12 08:30,12,612,613,609,610,396
20140901|2014-08-12 09:00,12,610.25,610.25,609,609.25,57
20140901|2014-08-12 09:30,12,609.25,610.5,609.25,610.25,183
20140901|2014-08-12 10:00,12,610.25,610.25,609.25,609.75,269
20140901|2014-08-12 10:30,12,609.5,612.25,609.5,610.75,379
20140901|2014-08-12 11:00,12,612,615,607.25,612.25,389
20140901|2014-08-12 11:30,12,613.25,613.5,608,611.75,243
20140901|2014-08-12 12:00,12,612,615.25,612,612.75,226
20140901|2014-08-12 12:30,12,612.75,613.75,610.25,613.75,110
20140901|2014-08-12 13:00,12,614,614,608,609.5,367
20140901|2014-08-12 19:00,13,609,609,608.75,609,70
20140901|2014-08-12 19:30,13,608,608,608,608,2
20140901|2014-08-12 20:00,13,608.75,609,608.75,609,3
20140901|2014-08-12 20:30,13,609,609,609,609,5
20140901|2014-08-12 21:00,13,609,609,608.5,608.5,8
20140901|2014-08-12 21:30,13,609,609.5,609,609.25,26
20140901|2014-08-12 22:00,13,609.25,609.25,609.25,609.25,12
20140901|2014-08-13 00:30,13,608,608,608,608,1
20140901|2014-08-13 01:00,13,609,609,609,609,2
20140901|2014-08-13 02:30,13,609,609.25,609,609.25,5
20140901|2014-08-13 03:00,13,609,609.25,608.75,609.25,7
20140901|2014-08-13 03:30,13,609.25,609.25,609,609,3
20140901|2014-08-13 04:00,13,610.25,610.25,610.25,610.25,19
20140901|2014-08-13 04:30,13,612.25,612.25,612.25,612.25,11
20140901|2014-08-13 05:00,13,612.25,612.75,612.25,612.75,43
20140901|2014-08-13 07:00,13,610.25,610.75,610.25,610.75,26
20140901|2014-08-13 07:30,13,610.25,610.25,610.25,610.25,1
20140901|2014-08-13 08:30,13,609.75,612,609,609,151
20140901|2014-08-13 09:00,13,608.75,610,605.5,605.75,172
20140901|2014-08-13 09:30,13,605.5,606.25,604.75,605.5,281
20140901|2014-08-13 10:00,13,605.5,606,604,605,146
20140901|2014-08-13 10:30,13,605,605.5,604,605.25,390
20140901|2014-08-13 11:00,13,604.75,607,604.75,605.5,117
20140901|2014-08-13 11:30,13,605,606,603.75,604.25,191
20140901|2014-08-13 12:00,13,604.25,604.5,603.75,604.25,73
20140901|2014-08-13 12:30,13,605,605,603.5,603.5,576
20140901|2014-08-13 13:00,13,603.5,605,603,603.5,691
20140901|2014-08-13 19:00,14,603.5,604,603.5,603.5,29
20140901|2014-08-13 20:00,14,603.5,603.5,603.25,603.25,5
20140901|2014-08-13 21:00,14,603,603,602.5,602.5,4
20140901|2014-08-13 21:30,14,604,604,604,604,1
20140901|2014-08-13 22:30,14,603,603,603,603,1
20140901|2014-08-13 23:00,14,603.25,603.25,603.25,603.25,1
20140901|2014-08-14 04:30,14,603,603,603,603,1
20140901|2014-08-14 05:30,14,603,603,603,603,4
20140901|2014-08-14 06:00,14,602.75,602.75,602.75,602.75,10
20140901|2014-08-14 06:30,14,603.25,603.25,603.25,603.25,101
20140901|2014-08-14 07:00,14,603.5,603.5,602.75,603,9
20140901|2014-08-14 07:30,14,603,603.5,602.75,603.5,9
20140901|2014-08-14 08:30,14,601.5,605.75,601.5,605.5,679
20140901|2014-08-14 09:00,14,605.25,605.5,603.5,604.5,102
20140901|2014-08-14 09:30,14,603.75,605,603.25,604,198
20140901|2014-08-14 10:00,14,604.5,604.75,603.75,603.75,75
20140901|2014-08-14 10:30,14,604.5,604.5,602.5,602.5,74
20140901|2014-08-14 11:00,14,603,604.5,602.5,604,116
20140901|2014-08-14 11:30,14,604,604.5,603.25,604.5,132
20140901|2014-08-14 12:00,14,604.5,606.25,604.25,605,122
20140901|2014-08-14 12:30,14,605,607,604.75,604.75,215
20140901|2014-08-14 13:00,14,605.25,607.25,603.25,604.25,404
20140901|2014-08-14 19:00,15,604.5,604.5,603.75,604,31
20140901|2014-08-14 20:00,15,604.5,604.5,604.5,604.5,4
20140901|2014-08-14 22:00,15,604.5,605,604.5,605,13
20140901|2014-08-15 03:30,15,605.5,607,605.5,607,30
20140901|2014-08-15 04:00,15,607,607.25,607,607.25,3
20140901|2014-08-15 04:30,15,607.25,607.25,607.25,607.25,1
20140901|2014-08-15 05:00,15,607.25,607.25,607,607,10
20140901|2014-08-15 06:00,15,607.25,607.25,607,607,3
20140901|2014-08-15 06:30,15,608.5,609,608.5,609,8
20140901|2014-08-15 07:00,15,609,609,608.5,608.5,65
20140901|2014-08-15 07:30,15,609,609,609,609,13
20140901|2014-08-15 08:30,15,608,608.75,604,604.25,119
20140901|2014-08-15 09:00,15,604.25,605,601.25,602,503
20140901|2014-08-15 09:30,15,602,620,601.25,620,344
20140901|2014-08-15 10:00,15,620.5,621.25,609.75,610,390
20140901|2014-08-15 10:30,15,610.25,613.75,609.25,613.75,142
20140901|2014-08-15 11:00,15,613.75,617,613.75,615,167
20140901|2014-08-15 11:30,15,615.25,615.5,614.75,615,102
20140901|2014-08-15 12:00,15,615,617.25,614.25,617,206
20140901|2014-08-15 12:30,15,616.25,616.5,614,614,207
20140901|2014-08-15 13:00,15,614,614,609.25,609.25,680
20140901|2014-08-17 19:00,18,611.5,611.75,606.75,607,32
20140901|2014-08-17 20:00,18,606,606,606,606,1
20140901|2014-08-17 20:30,18,606,606,604.5,604.5,7
20140901|2014-08-17 22:00,18,606.5,607,606.5,607,7
20140901|2014-08-18 04:00,18,609.75,609.75,609.75,609.75,2
20140901|2014-08-18 04:30,18,609,609,609,609,3
20140901|2014-08-18 06:00,18,607.75,607.75,607.75,607.75,1
20140901|2014-08-18 06:30,18,607.75,610.25,607.75,610.25,40
20140901|2014-08-18 07:00,18,607.5,608,607.5,608,3
20140901|2014-08-18 07:30,18,608,608,608,608,1
20140901|2014-08-18 08:30,18,608,608.25,606,606,446
20140901|2014-08-18 09:00,18,606,607.5,606,606,220
20140901|2014-08-18 09:30,18,606,607.75,604,606.5,448
20140901|2014-08-18 10:00,18,606.75,609.75,606.5,608.25,228
20140901|2014-08-18 10:30,18,608.5,608.5,606.5,606.5,217
20140901|2014-08-18 11:00,18,606.5,609,606.5,608.75,65
20140901|2014-08-18 11:30,18,608.5,608.5,607,607,68
20140901|2014-08-18 12:00,18,607,608.75,607,608.75,275
20140901|2014-08-18 12:30,18,608.75,609,606.75,606.75,69
20140901|2014-08-18 13:00,18,607.5,609,607,607,221
20140901|2014-08-18 19:00,19,607,607,606.5,606.5,3
20140901|2014-08-18 20:00,19,606.5,606.5,606.5,606.5,1
20140901|2014-08-18 21:30,19,606.5,606.5,606,606,3
20140901|2014-08-19 01:00,19,606,606,606,606,2
20140901|2014-08-19 02:00,19,606,606.25,605,605,17
20140901|2014-08-19 03:30,19,605,605,605,605,8
20140901|2014-08-19 04:30,19,605.25,605.25,605.25,605.25,1
20140901|2014-08-19 06:00,19,605.75,606.75,605.25,605.25,8
20140901|2014-08-19 06:30,19,606,606,606,606,1
20140901|2014-08-19 07:00,19,605.75,606.25,605.75,606.25,73
20140901|2014-08-19 07:30,19,606.5,606.5,606.5,606.5,1
20140901|2014-08-19 08:30,19,606.25,619,606.25,612,503
20140901|2014-08-19 09:00,19,612,614.75,612,614.75,725
20140901|2014-08-19 09:30,19,614.75,615.75,612.25,615.5,457
20140901|2014-08-19 10:00,19,615.75,617.25,615,615.25,146
20140901|2014-08-19 10:30,19,616.25,623,615.75,622.25,164
20140901|2014-08-19 11:00,19,622.25,622.5,618.75,619,64
20140901|2014-08-19 11:30,19,619,620.5,618,619,128
20140901|2014-08-19 12:00,19,619,620,617.25,618.75,127
20140901|2014-08-19 12:30,19,618.75,618.75,615.5,616.25,281
20140901|2014-08-19 13:00,19,616.25,618,614,614,268
20140901|2014-08-19 19:00,20,616,616.75,616,616.75,57
20140901|2014-08-19 22:00,20,615.5,615.5,615.5,615.5,11
20140901|2014-08-19 22:30,20,615.5,615.5,615.5,615.5,10
20140901|2014-08-20 03:00,20,614.5,614.5,614,614,16
20140901|2014-08-20 05:00,20,617,617,617,617,1
20140901|2014-08-20 06:00,20,618.25,618.25,618.25,618.25,2
20140901|2014-08-20 06:30,20,616.5,616.5,616.5,616.5,1
20140901|2014-08-20 07:00,20,616.75,616.75,616.75,616.75,81
20140901|2014-08-20 07:30,20,616.75,618.5,616.75,618.5,22
20140901|2014-08-20 08:30,20,618,618.5,611.5,612.25,243
20140901|2014-08-20 09:00,20,612.75,614.25,611.5,612.5,90
20140901|2014-08-20 09:30,20,613,613,610,611.5,197
20140901|2014-08-20 10:00,20,611.5,612.25,609.75,610,98
20140901|2014-08-20 10:30,20,610,611.5,609,611,482
20140901|2014-08-20 11:00,20,611,613.25,611,612,381
20140901|2014-08-20 11:30,20,611,611,606.75,607.5,300
20140901|2014-08-20 12:00,20,607.5,607.75,607,607.5,209
20140901|2014-08-20 12:30,20,607,608.25,606.5,606.75,305
20140901|2014-08-20 13:00,20,607,617,607,615.75,359
20140901|2014-08-20 19:00,21,612.75,612.75,611.25,611.75,67
20140901|2014-08-20 20:00,21,609.75,609.75,607.25,607.25,17
20140901|2014-08-21 01:30,21,610.75,611,610.75,611,4
20140901|2014-08-21 02:30,21,612,613,612,613,7
20140901|2014-08-21 04:00,21,614.5,614.5,614.5,614.5,1
20140901|2014-08-21 04:30,21,615,615,615,615,2
20140901|2014-08-21 05:30,21,616,616.75,616,616.75,25
20140901|2014-08-21 06:30,21,614,614,614,614,2
20140901|2014-08-21 07:00,21,614.25,614.25,614.25,614.25,3
20140901|2014-08-21 07:30,21,612,612,612,612,2
20140901|2014-08-21 08:30,21,613,616.5,611,611.5,111
20140901|2014-08-21 09:00,21,611.75,616,611.25,615,434
20140901|2014-08-21 09:30,21,615,617.5,614.5,617,345
20140901|2014-08-21 10:00,21,617.25,619,616,616,203
20140901|2014-08-21 10:30,21,616.5,618,616.25,616.75,163
20140901|2014-08-21 11:00,21,617,617.75,615.25,616.75,278
20140901|2014-08-21 11:30,21,617,617.25,614,614.5,105
20140901|2014-08-21 12:00,21,616,617,614.75,617,71
20140901|2014-08-21 12:30,21,617,618.5,616.75,617,75
20140901|2014-08-21 13:00,21,617.25,617.25,615,616,246
20140901|2014-08-21 19:00,22,615.5,616,615.5,616,44
20140901|2014-08-21 19:30,22,616,616,616,616,50
20140901|2014-08-21 20:00,22,618,620,618,620,29
20140901|2014-08-22 05:30,22,619,619,619,619,2
20140901|2014-08-22 06:30,22,620,620,620,620,17
20140901|2014-08-22 07:00,22,619.75,625,619.75,624,70
20140901|2014-08-22 08:30,22,622.25,630,621.75,628.25,778
20140901|2014-08-22 09:00,22,628,630,627.75,629.75,686
20140901|2014-08-22 09:30,22,629.25,630,628,629.5,180
20140901|2014-08-22 10:00,22,629.25,630,628,628,159
20140901|2014-08-22 10:30,22,628,628,625.75,626,274
20140901|2014-08-22 11:00,22,626,630,625.75,630,187
20140901|2014-08-22 11:30,22,629.25,631,629,631,175
20140901|2014-08-22 12:00,22,631,632,629.75,631.25,157
20140901|2014-08-22 12:30,22,631.25,631.25,629.25,630.5,238
20140901|2014-08-22 13:00,22,630,631,622.75,627.75,506
20140901|2014-08-24 21:00,25,625,625,625,625,1
20140901|2014-08-24 21:30,25,626.75,626.75,626.75,626.75,20
20140901|2014-08-24 22:00,25,626.5,626.5,626.5,626.5,1
20140901|2014-08-24 23:30,25,626.75,626.75,626.75,626.75,2
20140901|2014-08-25 00:00,25,626.25,626.25,626,626,3
20140901|2014-08-25 00:30,25,626,626,626,626,2
20140901|2014-08-25 01:00,25,626,626,626,626,13
20140901|2014-08-25 01:30,25,626,626.75,626,626.75,8
20140901|2014-08-25 02:00,25,626.75,626.75,626.75,626.75,1
20140901|2014-08-25 06:00,25,628.5,628.5,628.5,628.5,50
20140901|2014-08-25 08:30,25,625.75,630,625,625,470
20140901|2014-08-25 09:00,25,625,625,619.75,621,580
20140901|2014-08-25 09:30,25,621,621.5,619,619.75,220
20140901|2014-08-25 10:00,25,619.25,619.25,617,618.5,369
20140901|2014-08-25 10:30,25,618.25,621.25,618.25,620.25,166
20140901|2014-08-25 11:00,25,620.25,621,619,619.75,159
20140901|2014-08-25 11:30,25,619.75,620.5,618.5,618.5,133
20140901|2014-08-25 12:00,25,619,619,617,617.5,249
20140901|2014-08-25 12:30,25,617,617.75,616.5,617.5,190
20140901|2014-08-25 13:00,25,617.5,619.5,616.5,618.75,127
20140901|2014-08-25 19:00,26,617,617,617,617,18
20140901|2014-08-26 02:30,26,617.5,617.5,617.5,617.5,1
20140901|2014-08-26 03:00,26,617.5,617.5,617.5,617.5,1
20140901|2014-08-26 04:30,26,618.5,618.5,617.25,617.25,12
20140901|2014-08-26 05:00,26,617,617,617,617,10
20140901|2014-08-26 05:30,26,616.75,616.75,616.75,616.75,3
20140901|2014-08-26 06:00,26,616.75,616.75,616.75,616.75,2
20140901|2014-08-26 06:30,26,617,617,615.75,615.75,3
20140901|2014-08-26 07:00,26,615.75,616.75,615.75,616.75,55
20140901|2014-08-26 07:30,26,616.75,617,616.75,616.75,10
20140901|2014-08-26 08:30,26,616,617,605.5,606.5,980
20140901|2014-08-26 09:00,26,605.75,606.75,605,606.75,303
20140901|2014-08-26 09:30,26,606.75,606.75,605.5,606.5,244
20140901|2014-08-26 10:00,26,606.5,606.75,605.5,606,100
20140901|2014-08-26 10:30,26,606,606.5,604.25,604.5,178
20140901|2014-08-26 11:00,26,604.5,607.75,604.5,607.25,230
20140901|2014-08-26 11:30,26,608,610,606.75,608.75,354
20140901|2014-08-26 12:00,26,610.5,612,610.5,611,50
20140901|2014-08-26 12:30,26,612,613.75,611.5,612,54
20140901|2014-08-26 13:00,26,612,613.5,612,612.25,174
20140901|2014-08-26 19:00,27,612.75,612.75,610.75,610.75,4
20140901|2014-08-26 22:00,27,613.75,614,613.75,614,7
20140901|2014-08-26 22:30,27,615,616.25,615,616.25,17
20140901|2014-08-26 23:00,27,616.25,616.75,616.25,616.5,7
20140901|2014-08-26 23:30,27,617,617,617,617,12
20140901|2014-08-27 02:30,27,615.75,615.75,615.75,615.75,22
20140901|2014-08-27 05:00,27,614.5,614.5,614.5,614.5,18
20140901|2014-08-27 06:00,27,614.5,615.75,614.25,614.25,43
20140901|2014-08-27 06:30,27,614.25,614.25,614.25,614.25,4
20140901|2014-08-27 07:00,27,614.25,614.5,611.75,613.5,74
20140901|2014-08-27 08:30,27,613.5,614.5,611,612,902
20140901|2014-08-27 09:00,27,612,612,604.5,604.5,213
20140901|2014-08-27 09:30,27,604,609,603.5,606,538
20140901|2014-08-27 10:00,27,606.75,608,606,607,189
20140901|2014-08-27 10:30,27,607,608,606,606,109
20140901|2014-08-27 11:00,27,605.75,605.75,604,604,126
20140901|2014-08-27 11:30,27,604.25,606,603.75,606,120
20140901|2014-08-27 12:00,27,604.25,607.75,604,607.75,318
20140901|2014-08-27 12:30,27,608,610.5,607.75,610,170
20140901|2014-08-27 13:00,27,610,613.25,609.5,610.5,306
20140901|2014-08-27 19:00,28,610,610.25,608.75,610,289
20140901|2014-08-27 19:30,28,609,610,609,610,2
20140901|2014-08-28 00:00,28,608.5,608.5,608.5,608.5,1
20140901|2014-08-28 01:30,28,608.75,608.75,608.5,608.5,2
20140901|2014-08-28 02:30,28,612.5,612.5,608.5,608.5,25
20140901|2014-08-28 03:00,28,615,615,615,615,2
20140901|2014-08-28 03:30,28,615,615,614.5,614.5,4
20140901|2014-08-28 04:30,28,615,615,615,615,16
20140901|2014-08-28 05:00,28,617,617,617,617,2
20140901|2014-08-28 05:30,28,617,621,617,621,50
20140901|2014-08-28 06:30,28,618.5,618.5,618.5,618.5,1
20140901|2014-08-28 07:00,28,618.5,618.5,616.25,616.25,5
20140901|2014-08-28 07:30,28,615.25,616.25,614.75,616.25,10
20140901|2014-08-28 08:30,28,617,623.25,617,621.75,620
20140901|2014-08-28 09:00,28,622,629,622,624.25,725
20140901|2014-08-28 09:30,28,625.5,626,621,622.75,279
20140901|2014-08-28 10:00,28,622.75,624.5,620.25,621.25,258
20140901|2014-08-28 10:30,28,621,622,617.5,617.5,238
20140901|2014-08-28 11:00,28,617,617.75,616,617.5,211
20140901|2014-08-28 11:30,28,617.25,618.25,616,617.25,183
20140901|2014-08-28 12:00,28,617.25,618,616.5,616.5,87
20140901|2014-08-28 12:30,28,616.25,616.25,613.75,615.75,332
20140901|2014-08-28 13:00,28,615.25,615.25,611,612,253
20140901|2014-08-28 19:00,29,615,615,613.75,613.75,8
20140901|2014-08-28 19:30,29,615,615,615,615,1
20140901|2014-08-28 20:00,29,616,616,616,616,8
20140901|2014-08-29 07:00,29,618,618,618,618,6
20140901|2014-08-29 07:30,29,620,620,615.75,615.75,8
20140901|2014-08-29 08:30,29,616.25,622.25,615.75,617.25,75
20140901|2014-08-29 09:00,29,617.25,617.25,617.25,617.25,11
20140901|2014-08-29 09:30,29,617.5,617.5,612.25,615.5,21
20140901|2014-08-29 10:00,29,615.75,616.25,615.75,616.25,3
20140901|2014-08-29 10:30,29,615,617.25,613.5,617.25,15
20140901|2014-08-29 11:00,29,619,620.25,613,620.25,13
20140901|2014-08-29 12:00,29,616,616,611.75,613.5,22
20140901|2014-08-29 12:30,29,614,619.5,613,613,11
20140901|2014-08-29 13:00,29,614.5,616.75,614.5,616.75,7
20140901|2014-09-02 06:30,2,620.25,620.25,620.25,620.25,1
20140901|2014-09-02 08:30,2,616.25,619,616,619,7
20140901|2014-09-02 09:00,2,620.25,620.25,615.75,616.75,23
20140901|2014-09-02 09:30,2,613,613.25,613,613.25,2
20140901|2014-09-02 10:00,2,613,615.75,613,615.75,40
20140901|2014-09-02 10:30,2,619,619,618,618.75,4
20140901|2014-09-02 11:00,2,620.25,620.25,618.5,618.5,108
20140901|2014-09-02 11:30,2,620.75,620.75,612.25,613,10
20140901|2014-09-02 12:30,2,614,614,612.5,612.5,19
20140901|2014-09-02 13:00,2,617.5,619,617.5,619,22
20140901|2014-09-02 19:30,3,621,621,621,621,50
20140901|2014-09-03 08:30,3,618.5,619.25,618.5,618.75,8
20140901|2014-09-03 10:30,3,618,618,618,618,1
20140901|2014-09-03 11:30,3,616.5,617.5,616.5,617.5,9
20140901|2014-09-03 12:00,3,617,617.25,616,616,5
20140901|2014-09-03 12:30,3,615.5,615.5,615,615,10
20140901|2014-09-03 13:00,3,615,619.75,615,619.75,2
20140901|2014-09-04 09:00,4,625.75,625.75,625.75,625.75,50
20140901|2014-09-04 09:30,4,626,626,626,626,14
20140901|2014-09-04 10:00,4,624,624,624,624,2
20140901|2014-09-04 13:00,4,625,625,625,625,3
20140901|2014-09-05 10:00,5,631,631,631,631,1
20140901|2014-09-05 11:00,5,631.5,631.5,631.5,631.5,4
20140901|2014-09-05 12:30,5,630.5,630.5,630,630,2
20140901|2014-09-05 13:00,5,629,629,629,629,25
20140901|2014-09-08 03:30,8,625,625,625,625,2
20140901|2014-09-08 07:30,8,623.25,623.5,623.25,623.5,2
20140901|2014-09-08 13:00,8,625,627,625,627,9
20140901|2014-09-09 08:30,9,625.5,625.5,625.5,625.5,1
20140901|2014-09-09 09:00,9,625.75,625.75,625.75,625.75,2
20140901|2014-09-09 10:00,9,624.25,624.25,624.25,624.25,1
20140901|2014-09-09 12:30,9,624.25,624.25,624.25,624.25,12
20140901|2014-09-10 11:00,10,621.5,621.5,621.5,621.5,2
20140901|2014-09-11 12:30,11,597.25,599,597.25,599,20
20140901|2014-09-12 13:00,12,568.25,568.25,568.25,568.25,1
20141201|2013-12-30 19:00,31,673.5,673.5,673.5,673.5,5
20141201|2013-12-30 22:30,31,672.75,672.75,672.75,672.75,1
20141201|2013-12-31 01:30,31,674.25,674.25,674.25,674.25,1
20141201|2013-12-31 08:30,31,673.5,674.5,672.25,674.5,18
20141201|2013-12-31 09:00,31,674.75,675,673.75,674,25
20141201|2013-12-31 09:30,31,675.75,675.75,675.75,675.75,1
20141201|2013-12-31 10:30,31,674,674,673.75,673.75,4
20141201|2013-12-31 11:00,31,675,676.25,674.5,676.25,28
20141201|2013-12-31 11:30,31,677,677,675,675.5,28
20141201|2013-12-31 12:00,31,675.5,676.5,675.25,676.5,16
20141201|2013-12-31 12:30,31,676,677.5,674.25,677.5,28
20141201|2013-12-31 13:00,31,678.25,679,678,678.25,44
20141201|2014-01-02 08:30,2,676.25,676.25,675.25,675.25,4
20141201|2014-01-02 09:00,2,676.75,676.75,676.75,676.75,6
20141201|2014-01-02 09:30,2,673,673,673,673,1
20141201|2014-01-02 10:00,2,673,673,673,673,2
20141201|2014-01-02 10:30,2,672.25,672.25,672,672,11
20141201|2014-01-02 11:30,2,670.25,670.25,670.25,670.25,11
20141201|2014-01-02 12:00,2,670.25,671,670.25,671,3
20141201|2014-01-02 12:30,2,672.75,672.75,670.25,670.25,30
20141201|2014-01-02 13:00,2,670.25,671.25,670,670.25,86
20141201|2014-01-02 19:00,3,670.5,670.5,670.25,670.25,2
20141201|2014-01-02 19:30,3,670.25,670.25,670.25,670.25,2
20141201|2014-01-03 06:30,3,670.25,670.25,670.25,670.25,12
20141201|2014-01-03 07:30,3,669.25,669.25,669.25,669.25,1
20141201|2014-01-03 08:30,3,669.25,670.5,669.25,670.25,8
20141201|2014-01-03 09:00,3,669.5,670,669,670,8
20141201|2014-01-03 10:00,3,668.75,669.75,668.75,669.25,11
20141201|2014-01-03 10:30,3,669.5,671,669.25,671,21
20141201|2014-01-03 11:00,3,671.75,671.75,671.75,671.75,1
20141201|2014-01-03 11:30,3,671.75,678,671,678,43
20141201|2014-01-03 12:00,3,673,673,672.25,672.5,6
20141201|2014-01-03 12:30,3,675,675,673.75,674,11
20141201|2014-01-03 13:00,3,675.5,676,672.25,676,66
20141201|2014-01-05 20:00,6,676.5,676.5,676.5,676.5,1
20141201|2014-01-06 01:30,6,676.25,676.25,676.25,676.25,1
20141201|2014-01-06 08:30,6,680,680,677.5,678.25,35
20141201|2014-01-06 09:00,6,677.75,678,676.25,676.25,6
20141201|2014-01-06 09:30,6,678,679,677.25,678,17
20141201|2014-01-06 10:00,6,678,678,678,678,1
20141201|2014-01-06 11:00,6,675.25,675.25,675,675,18
20141201|2014-01-06 12:00,6,674,674,674,674,4
20141201|2014-01-06 12:30,6,674.5,675,674.5,675,9
20141201|2014-01-06 13:00,6,673.75,673.75,672.75,673.25,5
20141201|2014-01-06 19:00,7,673,673,673,673,3
20141201|2014-01-06 19:30,7,673.5,673.5,673.5,673.5,1
20141201|2014-01-07 03:30,7,674,674,673.25,673.25,37
20141201|2014-01-07 05:00,7,674,674,674,674,1
20141201|2014-01-07 08:30,7,673.75,675.5,673.75,675.5,18
20141201|2014-01-07 09:00,7,676,676,674.5,674.75,13
20141201|2014-01-07 10:00,7,675.25,677.25,674.5,677,7
20141201|2014-01-07 10:30,7,677.5,677.5,676.5,676.75,5
20141201|2014-01-07 11:00,7,676.75,676.75,673.75,673.75,6
20141201|2014-01-07 11:30,7,674,674.75,672.75,674.25,22
20141201|2014-01-07 12:00,7,673.25,674,671.75,673,32
20141201|2014-01-07 12:30,7,672.75,673.5,672,672,30
20141201|2014-01-07 13:00,7,671.75,671.75,670,670.75,23
20141201|2014-01-07 19:00,8,671.25,671.25,670.75,671,5
20141201|2014-01-08 03:30,8,671,671,671,671,1
20141201|2014-01-08 07:00,8,673.5,673.75,673.5,673.75,3
20141201|2014-01-08 08:30,8,672.5,674,671.5,674,21
20141201|2014-01-08 09:00,8,672.5,672.5,672,672,2
20141201|2014-01-08 09:30,8,671,671,669.75,670.25,9
20141201|2014-01-08 10:30,8,666.75,666.75,665.25,665.25,5
20141201|2014-01-08 11:00,8,666.5,666.75,665,665.25,57
20141201|2014-01-08 11:30,8,665.25,666,664.5,664.5,243
20141201|2014-01-08 12:00,8,664.5,665.25,660.25,661,42
20141201|2014-01-08 12:30,8,661.25,661.5,660.75,661.5,4
20141201|2014-01-08 13:00,8,660.5,660.75,660.25,660.5,107
20141201|2014-01-08 19:00,9,660.25,661.5,660.25,661.5,43
20141201|2014-01-08 19:30,9,663.25,663.25,663.25,663.25,4
20141201|2014-01-09 08:30,9,663,663,655.5,655.5,40
20141201|2014-01-09 09:00,9,657.5,657.5,657.25,657.25,3
20141201|2014-01-09 09:30,9,657.75,658.25,657.75,657.75,20
20141201|2014-01-09 10:00,9,657.75,657.75,657.75,657.75,1
20141201|2014-01-09 10:30,9,657,658.5,656.75,656.75,61
20141201|2014-01-09 11:00,9,656.75,657.5,656.5,657.5,15
20141201|2014-01-09 11:30,9,655.5,659,655.5,659,14
20141201|2014-01-09 12:00,9,656.75,660.25,656.75,660.25,8
20141201|2014-01-09 12:30,9,659.5,662,659.25,659.25,16
20141201|2014-01-09 13:00,9,659,659.5,658.5,659,20
20141201|2014-01-09 19:00,10,660,662,657.5,660,34
20141201|2014-01-09 19:30,10,660,660.25,658,658.5,34
20141201|2014-01-09 21:00,10,657.25,657.25,657.25,657.25,1
20141201|2014-01-10 08:30,10,658.5,658.5,656.5,658.5,16
20141201|2014-01-10 09:00,10,658.25,659,656.5,657.25,26
20141201|2014-01-10 09:30,10,658.25,662,657.5,662,63
20141201|2014-01-10 10:00,10,662.25,662.5,660.5,661,20
20141201|2014-01-10 10:30,10,660.25,660.25,660,660,4
20141201|2014-01-10 11:00,10,661,661,650,653,324
20141201|2014-01-10 12:00,10,651.25,651.25,650.25,650.25,2
20141201|2014-01-10 12:30,10,651.25,652.25,651.25,652.25,3
20141201|2014-01-10 13:00,10,651.25,651.25,648.5,648.5,15
20141201|2014-01-12 19:00,13,654.5,654.5,654.5,654.5,3
20141201|2014-01-13 04:30,13,653.75,653.75,653.75,653.75,6
20141201|2014-01-13 08:30,13,653.25,653.25,652,653.25,19
20141201|2014-01-13 09:00,13,652.5,652.5,652.5,652.5,1
20141201|2014-01-13 09:30,13,652,653.25,651.25,652.5,11
20141201|2014-01-13 10:00,13,651.5,651.5,651,651,3
20141201|2014-01-13 10:30,13,651.75,652.75,651.75,652.75,4
20141201|2014-01-13 11:30,13,653.25,653.75,653.25,653.75,7
20141201|2014-01-13 12:00,13,652.5,652.5,650.25,650.25,2
20141201|2014-01-13 12:30,13,651,651,650.25,650.25,5
20141201|2014-01-13 13:00,13,650,650.5,650,650.5,7
20141201|2014-01-14 01:30,14,649.5,649.5,649.5,649.5,2
20141201|2014-01-14 02:30,14,650.25,650.25,650.25,650.25,2
20141201|2014-01-14 04:30,14,650.25,650.25,650.25,650.25,1
20141201|2014-01-14 07:00,14,648.75,648.75,648.75,648.75,1
20141201|2014-01-14 08:30,14,649,649.5,648.25,649.25,15
20141201|2014-01-14 09:00,14,648.5,650.25,647.75,648,17
20141201|2014-01-14 09:30,14,648,648,646.25,646.25,10
20141201|2014-01-14 10:00,14,650,650,647,647.75,9
20141201|2014-01-14 10:30,14,648.5,650,648.5,650,9
20141201|2014-01-14 11:00,14,649,649.5,649,649.25,7
20141201|2014-01-14 11:30,14,651.25,652,651.25,652,25
20141201|2014-01-14 12:00,14,652.5,652.5,650.75,651,26
20141201|2014-01-14 12:30,14,651.25,652,650.75,650.75,10
20141201|2014-01-14 13:00,14,649.75,653.75,649.75,651.75,66
20141201|2014-01-14 19:00,15,652,652.75,652,652.75,3
20141201|2014-01-15 05:30,15,652.75,652.75,652.75,652.75,1
20141201|2014-01-15 07:00,15,652.75,652.75,651.5,651.5,2
20141201|2014-01-15 07:30,15,651.5,651.5,651.5,651.5,2
20141201|2014-01-15 08:30,15,650.75,650.75,647.75,648.5,17
20141201|2014-01-15 09:00,15,649,649,647.75,649,10
20141201|2014-01-15 09:30,15,649,649.75,648.75,649.75,17
20141201|2014-01-15 10:00,15,649.75,650.5,649.25,650.25,32
20141201|2014-01-15 10:30,15,650.25,650.25,648.75,648.75,12
20141201|2014-01-15 11:00,15,649.25,649.5,646.75,648.75,19
20141201|2014-01-15 11:30,15,646.75,648.25,646.25,647.5,106
20141201|2014-01-15 12:00,15,646.25,646.25,645.75,645.75,2
20141201|2014-01-15 12:30,15,645.5,645.5,645.5,645.5,4
20141201|2014-01-15 13:00,15,645.25,645.25,643,643,118
20141201|2014-01-15 19:00,16,644,644.25,644,644.25,4
20141201|2014-01-15 20:30,16,644,644,644,644,2
20141201|2014-01-16 07:00,16,644,644,644,644,1
20141201|2014-01-16 08:30,16,645,645,642.5,643.75,24
20141201|2014-01-16 09:00,16,644,644,644,644,11
20141201|2014-01-16 09:30,16,644.5,644.5,644.5,644.5,5
20141201|2014-01-16 10:00,16,646.5,646.75,646.5,646.75,13
20141201|2014-01-16 10:30,16,647,647,647,647,3
20141201|2014-01-16 11:00,16,647,647,646.25,646.25,11
20141201|2014-01-16 11:30,16,647,647,647,647,1
20141201|2014-01-16 12:00,16,647,649,647,649,50
20141201|2014-01-16 12:30,16,650,650,648.25,648.25,12
20141201|2014-01-16 13:00,16,649.5,649.75,648.25,648.5,11
20141201|2014-01-16 19:00,17,648.25,648.25,643.5,646.5,6
20141201|2014-01-17 00:30,17,646.25,647,646.25,647,2
20141201|2014-01-17 01:00,17,646.25,646.25,646.25,646.25,1
20141201|2014-01-17 02:00,17,646.25,646.25,646.25,646.25,2
20141201|2014-01-17 04:30,17,645.25,645.75,645.25,645.75,2
20141201|2014-01-17 07:00,17,646,646.5,646,646.5,2
20141201|2014-01-17 08:30,17,646.75,646.75,643,643,3
20141201|2014-01-17 09:00,17,643.5,644.75,643.5,644,11
20141201|2014-01-17 09:30,17,643.5,643.5,643.5,643.5,1
20141201|2014-01-17 10:00,17,643.5,644.25,643.5,644.25,19
20141201|2014-01-17 10:30,17,644,644.5,644,644.5,16
20141201|2014-01-17 11:00,17,644.5,644.5,644.5,644.5,26
20141201|2014-01-17 11:30,17,643.75,644.5,643.75,644.5,5
20141201|2014-01-17 12:00,17,644,644.25,644,644.25,17
20141201|2014-01-17 12:30,17,644.25,644.25,643,643,13
20141201|2014-01-17 13:00,17,643,643,642.25,642.5,14
20141201|2014-01-20 19:00,21,642.75,644.5,642.75,644.5,15
20141201|2014-01-21 06:30,21,645.25,645.25,645.25,645.25,4
20141201|2014-01-21 08:30,21,644.75,646,644.5,646,72
20141201|2014-01-21 09:00,21,645.75,646.75,645.75,645.75,11
20141201|2014-01-21 09:30,21,645.75,648,644,648,33
20141201|2014-01-21 10:00,21,648,648,647.25,647.25,21
20141201|2014-01-21 10:30,21,648,648,648,648,5
20141201|2014-01-21 11:00,21,648.75,649.25,647.5,647.5,14
20141201|2014-01-21 11:30,21,646.5,646.5,646.5,646.5,3
20141201|2014-01-21 12:00,21,646.5,647.25,646.5,647,15
20141201|2014-01-21 12:30,21,647.25,647.25,645.75,646.25,33
20141201|2014-01-21 13:00,21,645.5,646.25,641.5,642.25,50
20141201|2014-01-21 19:00,22,641.75,641.75,641.75,641.75,2
20141201|2014-01-22 07:30,22,645,646.25,645,645,22
20141201|2014-01-22 08:30,22,645,646.25,645,645.5,342
20141201|2014-01-22 09:00,22,645.5,646,645.5,646,16
20141201|2014-01-22 09:30,22,646,646,645,645,46
20141201|2014-01-22 10:00,22,645.25,645.75,645,645,51
20141201|2014-01-22 10:30,22,645.25,645.75,645,645.75,8
20141201|2014-01-22 11:00,22,646.25,647,646.25,646.25,68
20141201|2014-01-22 11:30,22,646.25,646.25,645,645,11
20141201|2014-01-22 12:00,22,645.75,645.75,645.75,645.75,1
20141201|2014-01-22 12:30,22,646.25,646.25,645,645,23
20141201|2014-01-22 13:00,22,645,645.5,644.5,644.75,60
20141201|2014-01-22 19:00,23,645,645,645,645,1
20141201|2014-01-23 00:30,23,646.5,646.5,646.5,646.5,4
20141201|2014-01-23 01:30,23,647.75,647.75,647.75,647.75,3
20141201|2014-01-23 03:00,23,648,648.5,648,648,4
20141201|2014-01-23 03:30,23,648.25,648.25,648,648,2
20141201|2014-01-23 05:00,23,649.5,649.5,649.5,649.5,1
20141201|2014-01-23 06:00,23,649.5,652,649.5,651.5,27
20141201|2014-01-23 06:30,23,651.5,652.75,651.5,652.75,26
20141201|2014-01-23 07:00,23,653.25,654.25,652.5,653,15
20141201|2014-01-23 07:30,23,655,655.25,654.75,655.25,5
20141201|2014-01-23 08:30,23,655.25,659,655.25,658.25,16
20141201|2014-01-23 09:00,23,656,656,656,656,1
20141201|2014-01-23 09:30,23,656,657,654.5,654.5,37
20141201|2014-01-23 10:00,23,655.75,656.5,654.75,655,24
20141201|2014-01-23 10:30,23,655,655,652.25,652.5,4
20141201|2014-01-23 11:00,23,651.5,652.25,649.5,649.5,32
20141201|2014-01-23 11:30,23,649.5,649.5,649.5,649.5,71
20141201|2014-01-23 12:00,23,649.5,651,649.25,649.25,83
20141201|2014-01-23 12:30,23,650.5,650.5,648.75,648.75,132
20141201|2014-01-23 13:00,23,648.75,648.75,645.75,647.5,86
20141201|2014-01-24 06:00,24,645.25,645.25,644,644,72
20141201|2014-01-24 07:00,24,643.75,643.75,643.5,643.5,37
20141201|2014-01-24 08:30,24,643.75,643.75,643.75,643.75,2
20141201|2014-01-24 09:00,24,644,644,644,644,12
20141201|2014-01-24 09:30,24,644,644,643.25,643.25,74
20141201|2014-01-24 10:00,24,643.25,645,643.25,645,39
20141201|2014-01-24 10:30,24,644,644.25,644,644,43
20141201|2014-01-24 11:00,24,644,644.25,644,644,44
20141201|2014-01-24 11:30,24,644,644,644,644,7
20141201|2014-01-24 12:00,24,644,644.25,643,643.5,11
20141201|2014-01-24 13:00,24,642.5,643.25,641.5,642.25,33
20141201|2014-01-26 19:00,27,642.5,643.25,642.25,643.25,5
20141201|2014-01-26 19:30,27,642.5,642.5,642.5,642.5,2
20141201|2014-01-26 22:00,27,643,643,643,643,2
20141201|2014-01-26 23:00,27,643,643,643,643,2
20141201|2014-01-27 04:00,27,643.75,643.75,643.75,643.75,2
20141201|2014-01-27 06:30,27,644,644,643.75,643.75,19
20141201|2014-01-27 07:30,27,644,644.25,644,644.25,3
20141201|2014-01-27 08:30,27,646.25,648.25,646,648.25,56
20141201|2014-01-27 09:00,27,646.25,646.25,646.25,646.25,1
20141201|2014-01-27 09:30,27,646,646,640.25,640.25,132
20141201|2014-01-27 10:00,27,640.25,643,640.25,643,55
20141201|2014-01-27 10:30,27,643,643,643,643,20
20141201|2014-01-27 11:00,27,641.25,643,640.75,640.75,58
20141201|2014-01-27 12:00,27,641.5,641.75,641.5,641.75,5
20141201|2014-01-27 12:30,27,641.75,643,641.75,643,14
20141201|2014-01-27 13:00,27,642.5,642.5,640.25,641.5,31
20141201|2014-01-28 03:00,28,642,642.25,642,642.25,3
20141201|2014-01-28 08:30,28,640.75,642.5,640.75,641.25,202
20141201|2014-01-28 09:00,28,642.5,642.5,640.25,641,105
20141201|2014-01-28 09:30,28,641.75,641.75,641.75,641.75,2
20141201|2014-01-28 10:00,28,640.25,641,640,640,68
20141201|2014-01-28 10:30,28,640,640,640,640,32
20141201|2014-01-28 11:00,28,640.75,640.75,640.75,640.75,3
20141201|2014-01-28 11:30,28,640,640,640,640,40
20141201|2014-01-28 12:00,28,639.25,640,639.25,639.5,24
20141201|2014-01-28 12:30,28,639.5,641,639.25,640.75,9
20141201|2014-01-28 13:00,28,641,641,639.25,639.25,23
20141201|2014-01-28 19:30,29,639.5,639.5,639.5,639.5,1
20141201|2014-01-29 00:30,29,639.25,639.25,639.25,639.25,1
20141201|2014-01-29 01:00,29,639.25,639.25,639.25,639.25,1
20141201|2014-01-29 01:30,29,639.75,639.75,639.75,639.75,203
20141201|2014-01-29 08:30,29,637.75,638.25,635.25,635.5,51
20141201|2014-01-29 09:00,29,635.25,635.25,633,634.5,221
20141201|2014-01-29 09:30,29,633.25,634.25,632.5,632.5,52
20141201|2014-01-29 10:00,29,633,634.25,633,633.5,18
20141201|2014-01-29 10:30,29,633.5,633.5,633,633.5,62
20141201|2014-01-29 11:00,29,633.5,634,632.75,633.75,40
20141201|2014-01-29 11:30,29,633,633.5,632.75,633.5,225
20141201|2014-01-29 12:00,29,632.75,634.25,632.75,633,13
20141201|2014-01-29 12:30,29,632.5,632.5,632,632,29
20141201|2014-01-29 13:00,29,631.25,631.25,630.25,630.25,43
20141201|2014-01-29 19:00,30,631.5,631.5,631.5,631.5,6
20141201|2014-01-29 20:00,30,631.5,631.5,631,631,6
20141201|2014-01-29 20:30,30,630.75,630.75,630,630,4
20141201|2014-01-29 23:30,30,630,630,630,630,12
20141201|2014-01-30 00:00,30,630,630,630,630,1
20141201|2014-01-30 00:30,30,630,630,630,630,2
20141201|2014-01-30 01:30,30,630,630,630,630,3
20141201|2014-01-30 02:00,30,630.5,630.5,630.5,630.5,4
20141201|2014-01-30 03:30,30,632,632,632,632,1
20141201|2014-01-30 08:30,30,632.25,632.25,629.5,629.5,14
20141201|2014-01-30 09:00,30,629.75,629.75,627,628.25,16
20141201|2014-01-30 09:30,30,629,629,628.25,629,7
20141201|2014-01-30 10:00,30,627.75,627.75,627.75,627.75,1
20141201|2014-01-30 10:30,30,628.75,629.75,628.25,628.25,19
20141201|2014-01-30 11:00,30,628.75,628.75,628.75,628.75,8
20141201|2014-01-30 11:30,30,627.5,627.5,626.75,626.75,2
20141201|2014-01-30 12:00,30,627,627,627,627,1
20141201|2014-01-30 12:30,30,626,627,626,627,17
20141201|2014-01-30 13:00,30,626.75,627,625.25,626.25,48
20141201|2014-01-30 19:00,31,625.5,625.5,625.5,625.5,1
20141201|2014-01-30 19:30,31,625.75,627,625.75,627,29
20141201|2014-01-31 06:00,31,627,627,627,627,1
20141201|2014-01-31 06:30,31,626.25,626.25,626.25,626.25,4
20141201|2014-01-31 07:30,31,625.25,625.25,625.25,625.25,10
20141201|2014-01-31 08:30,31,626.25,626.25,625,625,64
20141201|2014-01-31 09:00,31,625.75,626.25,625,625.75,55
20141201|2014-01-31 09:30,31,627.75,628.5,627.75,628.5,9
20141201|2014-01-31 10:30,31,627.5,627.5,627.5,627.5,2
20141201|2014-01-31 11:00,31,627.25,628,627.25,628,15
20141201|2014-01-31 11:30,31,627.75,628.5,627,628.5,5
20141201|2014-01-31 12:00,31,629.25,629.25,629.25,629.25,1
20141201|2014-01-31 13:00,31,628.25,630,627,629.75,30
20141201|2014-02-03 08:30,3,626.75,628.75,626.75,628.75,4
20141201|2014-02-03 09:00,3,628.75,630.5,628.5,630.5,27
20141201|2014-02-03 09:30,3,631.25,631.75,631.25,631.75,17
20141201|2014-02-03 10:00,3,632.5,633,631,631,20
20141201|2014-02-03 10:30,3,631,631,631,631,147
20141201|2014-02-03 11:30,3,632,632.25,631,631,9
20141201|2014-02-03 12:00,3,631.5,631.5,631.5,631.5,4
20141201|2014-02-03 12:30,3,631.75,632,631.75,632,3
20141201|2014-02-03 13:00,3,632.25,633.75,631.5,632,82
20141201|2014-02-03 19:00,4,633.25,633.25,633.25,633.25,1
20141201|2014-02-04 08:30,4,633.75,637.75,633.75,637.75,27
20141201|2014-02-04 09:00,4,638.5,639,638,639,16
20141201|2014-02-04 09:30,4,639,642.5,639,642.5,22
20141201|2014-02-04 10:00,4,642.75,645,642,644,51
20141201|2014-02-04 10:30,4,645,646.5,645,645,26
20141201|2014-02-04 11:00,4,645.25,645.75,643.25,643.75,88
20141201|2014-02-04 11:30,4,643.75,644.25,641.5,642.5,111
20141201|2014-02-04 12:00,4,641,642.25,640.5,641,73
20141201|2014-02-04 12:30,4,641,642,640.5,641.75,65
20141201|2014-02-04 13:00,4,642,646,642,645,112
20141201|2014-02-05 02:30,5,644,644,644,644,1
20141201|2014-02-05 03:00,5,644,644,644,644,2
20141201|2014-02-05 06:30,5,644,644,643.25,643.25,26
20141201|2014-02-05 07:30,5,645.25,645.25,645.25,645.25,2
20141201|2014-02-05 08:30,5,644,644,643.75,644,20
20141201|2014-02-05 09:00,5,643.75,643.75,643.75,643.75,1
20141201|2014-02-05 09:30,5,643.5,647,643.5,647,29
20141201|2014-02-05 10:00,5,648.75,652.75,646.5,646.5,74
20141201|2014-02-05 10:30,5,646.5,647,646,646.75,17
20141201|2014-02-05 11:00,5,647.75,649.5,647.25,649,66
20141201|2014-02-05 11:30,5,650,650,648.5,648.5,8
20141201|2014-02-05 12:00,5,649,649.5,646.25,647,42
20141201|2014-02-05 12:30,5,647,647,646,646.5,31
20141201|2014-02-05 13:00,5,646.75,648.5,646.75,647.75,18
20141201|2014-02-05 19:00,6,648,648,644.75,644.75,25
20141201|2014-02-05 19:30,6,646,646.25,644.75,644.75,4
20141201|2014-02-05 23:00,6,647.25,647.25,647.25,647.25,1
20141201|2014-02-06 01:30,6,649.75,649.75,649.75,649.75,1
20141201|2014-02-06 02:30,6,650,650,650,650,1
20141201|2014-02-06 05:30,6,648.5,648.5,648.5,648.5,1
20141201|2014-02-06 07:00,6,650.25,651,650.25,651,7
20141201|2014-02-06 08:30,6,651.75,653.75,651.75,652,35
20141201|2014-02-06 09:00,6,649.25,651.75,649,650.75,37
20141201|2014-02-06 09:30,6,649.5,650.5,649,649.75,39
20141201|2014-02-06 10:00,6,649,649,646,647.25,43
20141201|2014-02-06 10:30,6,646,648,645.75,646.75,45
20141201|2014-02-06 11:00,6,647,647.25,645.75,646.25,28
20141201|2014-02-06 11:30,6,647,648.25,646.25,647.75,66
20141201|2014-02-06 12:00,6,646.5,647.75,645.75,646,106
20141201|2014-02-06 12:30,6,646,646,644,644.5,156
20141201|2014-02-06 13:00,6,644.25,645,641,641.5,40
20141201|2014-02-06 19:00,7,641.75,641.75,641.75,641.75,2
20141201|2014-02-06 19:30,7,641.25,641.5,641,641,11
20141201|2014-02-06 20:30,7,640,640.5,639.75,640,42
20141201|2014-02-06 21:00,7,641.25,641.5,641.25,641.5,19
20141201|2014-02-07 08:30,7,643.75,645.25,642.5,643.25,30
20141201|2014-02-07 09:00,7,642.5,643.5,641.5,643,7
20141201|2014-02-07 09:30,7,643.5,645.25,643.5,645.25,5
20141201|2014-02-07 10:00,7,645.75,645.75,645.5,645.5,53
20141201|2014-02-07 10:30,7,644.25,645,643.75,643.75,20
20141201|2014-02-07 11:00,7,643.75,643.75,643.25,643.25,10
20141201|2014-02-07 11:30,7,643,643,639.5,641.75,27
20141201|2014-02-07 12:00,7,639.5,639.5,638,639,7
20141201|2014-02-07 12:30,7,639.5,639.5,639.5,639.5,2
20141201|2014-02-07 13:00,7,640,641.5,640,641.5,15
20141201|2014-02-10 08:30,10,641.5,645,641.5,644,15
20141201|2014-02-10 09:00,10,643,643,643,643,8
20141201|2014-02-10 09:30,10,643,645,643,645,24
20141201|2014-02-10 10:00,10,647,647,647,647,1
20141201|2014-02-10 10:30,10,647.5,648.25,645,645,15
20141201|2014-02-10 11:00,10,648.5,649.75,644.25,644.25,123
20141201|2014-02-10 11:30,10,645.75,647.75,644.75,647.75,45
20141201|2014-02-10 12:00,10,647.75,650,647,650,15
20141201|2014-02-10 12:30,10,650,650.5,646.75,646.75,30
20141201|2014-02-10 13:00,10,646,649.25,645,649.25,86
20141201|2014-02-10 19:00,11,647.5,647.5,647,647,13
20141201|2014-02-10 20:00,11,648,648,648,648,5
20141201|2014-02-10 21:00,11,647.5,647.5,646,646,15
20141201|2014-02-11 00:00,11,647.75,648.5,647.75,648.5,15
20141201|2014-02-11 02:30,11,648.75,648.75,648.75,648.75,12
20141201|2014-02-11 05:00,11,649.5,649.5,649.5,649.5,4
20141201|2014-02-11 05:30,11,649.75,650,649.75,650,7
20141201|2014-02-11 08:30,11,649,649,647.5,647.75,15
20141201|2014-02-11 09:00,11,648,648.75,647.75,648.75,55
20141201|2014-02-11 09:30,11,648.75,650,648.75,649.75,111
20141201|2014-02-11 10:00,11,650.5,653,650,653,56
20141201|2014-02-11 10:30,11,651,654,650.75,654,63
20141201|2014-02-11 11:00,11,654,655,653.5,654,30
20141201|2014-02-11 11:30,11,654,655,654,654.25,25
20141201|2014-02-11 12:00,11,654.25,655.25,654.25,655.25,6
20141201|2014-02-11 12:30,11,654,655,654,655,25
20141201|2014-02-11 13:00,11,655.25,656.5,655,656.5,124
20141201|2014-02-11 19:00,12,655.25,656.5,655.25,656.25,26
20141201|2014-02-12 00:00,12,657,657,657,657,1
20141201|2014-02-12 01:00,12,657.25,657.25,657.25,657.25,1
20141201|2014-02-12 06:00,12,657,657,657,657,1
20141201|2014-02-12 08:30,12,657.25,658,656.5,658,24
20141201|2014-02-12 09:00,12,657.75,660,657.75,659.75,130
20141201|2014-02-12 09:30,12,659.75,666,659.5,664.75,53
20141201|2014-02-12 10:00,12,664.25,664.25,663,663,18
20141201|2014-02-12 10:30,12,663,663,660,660,48
20141201|2014-02-12 11:00,12,660,660,657.5,658,25
20141201|2014-02-12 11:30,12,659.75,662,659.75,662,9
20141201|2014-02-12 12:00,12,662.75,662.75,662.75,662.75,2
20141201|2014-02-12 12:30,12,660,660.75,659.75,660.75,8
20141201|2014-02-12 13:00,12,659.75,659.75,657,657,51
20141201|2014-02-12 19:30,13,657,657,657,657,4
20141201|2014-02-12 20:00,13,656.75,656.75,656.75,656.75,1
20141201|2014-02-13 07:00,13,657.5,657.5,657.5,657.5,2
20141201|2014-02-13 07:30,13,657.5,657.5,657.5,657.5,3
20141201|2014-02-13 08:30,13,656.5,664.25,656.5,664.25,34
20141201|2014-02-13 09:00,13,663.75,664,662.5,662.5,10
20141201|2014-02-13 09:30,13,662.25,662.25,661.25,661.25,5
20141201|2014-02-13 10:00,13,661.75,661.75,661.75,661.75,4
20141201|2014-02-13 10:30,13,661.25,661.5,660,660.5,78
20141201|2014-02-13 11:00,13,660.75,661.5,660.25,661.5,11
20141201|2014-02-13 12:00,13,661,661,661,661,2
20141201|2014-02-13 12:30,13,662,662.25,662,662.25,10
20141201|2014-02-13 13:00,13,662,664.75,660.5,660.5,64
20141201|2014-02-13 19:00,14,662.75,662.75,662.75,662.75,54
20141201|2014-02-13 20:00,14,664.25,664.75,664.25,664.75,3
20141201|2014-02-13 20:30,14,665,665,665,665,1
20141201|2014-02-13 21:00,14,665.75,665.75,665.75,665.75,1
20141201|2014-02-14 01:00,14,668,668,668,668,3
20141201|2014-02-14 02:00,14,668.5,668.5,668,668,2
20141201|2014-02-14 07:00,14,669.25,669.25,669.25,669.25,1
20141201|2014-02-14 08:30,14,667.75,668.75,666.75,668,174
20141201|2014-02-14 09:00,14,668,668,666.75,666.75,11
20141201|2014-02-14 09:30,14,665,665,663.75,663.75,53
20141201|2014-02-14 10:00,14,663.75,666.25,663.75,666,5
20141201|2014-02-14 10:30,14,667.5,668,667,667.75,72
20141201|2014-02-14 11:00,14,669.25,669.25,665,667.25,126
20141201|2014-02-14 11:30,14,669,670,668.5,670,37
20141201|2014-02-14 12:00,14,669,669.5,668.5,668.5,33
20141201|2014-02-14 12:30,14,668.5,668.5,668.5,668.5,98
20141201|2014-02-14 13:00,14,667,669.75,666,669.75,109
20141201|2014-02-17 19:30,18,666.5,666.5,666.5,666.5,2
20141201|2014-02-17 20:30,18,666.5,666.5,666.5,666.5,4
20141201|2014-02-17 21:30,18,668.25,668.25,668.25,668.25,1
20141201|2014-02-18 02:30,18,670,670,670,670,3
20141201|2014-02-18 03:00,18,670,670,670,670,14
20141201|2014-02-18 04:00,18,670,670,670,670,2
20141201|2014-02-18 06:00,18,669.75,669.75,669.75,669.75,1
20141201|2014-02-18 08:30,18,670,671.5,670,671,62
20141201|2014-02-18 09:00,18,671,671.25,670,671,23
20141201|2014-02-18 09:30,18,671.25,673,671.25,673,37
20141201|2014-02-18 10:00,18,673,674,672.25,674,16
20141201|2014-02-18 10:30,18,673.75,674,673.75,673.75,13
20141201|2014-02-18 11:00,18,672.5,673,670.25,673,22
20141201|2014-02-18 11:30,18,674,675.75,674,675.25,36
20141201|2014-02-18 12:00,18,676,677.5,675.75,677.25,27
20141201|2014-02-18 12:30,18,676.75,677.5,676.75,677.5,11
20141201|2014-02-18 13:00,18,676.75,677.5,673.75,673.75,36
20141201|2014-02-18 19:00,19,674,675,674,674.75,16
20141201|2014-02-19 08:30,19,678,678.5,677.75,678,15
20141201|2014-02-19 09:00,19,678,678,676.25,677,110
20141201|2014-02-19 10:00,19,677,677.75,677,677,50
20141201|2014-02-19 10:30,19,677.25,677.25,677,677.25,41
20141201|2014-02-19 11:00,19,677.5,679,677,677.75,82
20141201|2014-02-19 11:30,19,677,678,677,678,12
20141201|2014-02-19 12:00,19,678,678,677.75,678,5
20141201|2014-02-19 12:30,19,678.5,680,678,680,37
20141201|2014-02-19 13:00,19,679.5,680,678.75,679.5,56
20141201|2014-02-19 21:00,20,679,679,679,679,1
20141201|2014-02-19 23:30,20,679.75,679.75,679.75,679.75,3
20141201|2014-02-20 04:00,20,677.5,677.5,677.5,677.5,2
20141201|2014-02-20 06:30,20,679.25,679.25,679.25,679.25,1
20141201|2014-02-20 08:30,20,678.5,678.5,677.5,677.5,31
20141201|2014-02-20 09:00,20,677.5,678,677.5,677.5,72
20141201|2014-02-20 09:30,20,677.75,678.5,677.5,677.5,46
20141201|2014-02-20 10:00,20,676.75,678.5,676.75,678,21
20141201|2014-02-20 10:30,20,678,678.75,677.75,678.25,70
20141201|2014-02-20 11:00,20,678.5,678.75,678,678,24
20141201|2014-02-20 11:30,20,678.5,679,677.75,679,20
20141201|2014-02-20 12:00,20,679.25,679.25,678.5,678.5,22
20141201|2014-02-20 12:30,20,679,679,678.5,678.75,168
20141201|2014-02-20 13:00,20,678.75,680,676.5,679.25,87
20141201|2014-02-20 19:00,21,680,680,679,679.25,56
20141201|2014-02-20 20:00,21,680.75,681,680.75,681,8
20141201|2014-02-21 08:30,21,677.5,678.25,677.25,678.25,55
20141201|2014-02-21 09:00,21,677.25,677.25,674,674,26
20141201|2014-02-21 09:30,21,674.5,675.75,674.5,674.5,18
20141201|2014-02-21 10:00,21,675.5,675.5,674.75,674.75,4
20141201|2014-02-21 10:30,21,674.5,674.5,674.5,674.5,1
20141201|2014-02-21 11:00,21,674.5,674.5,674.25,674.25,4
20141201|2014-02-21 11:30,21,674.5,674.75,674.25,674.25,35
20141201|2014-02-21 12:00,21,674.5,675,674.5,675,27
20141201|2014-02-21 12:30,21,674.75,674.75,672.75,673,19
20141201|2014-02-21 13:00,21,673.25,673.25,668.25,668.25,87
20141201|2014-02-23 19:00,24,667.5,667.5,667.5,667.5,1
20141201|2014-02-24 03:30,24,668.5,668.5,668.5,668.5,1
20141201|2014-02-24 04:30,24,668.5,668.5,668.5,668.5,2
20141201|2014-02-24 05:30,24,668.25,668.25,668.25,668.25,1
20141201|2014-02-24 08:30,24,667,667.25,667,667.25,3
20141201|2014-02-24 09:00,24,665.5,667,665.5,667,26
20141201|2014-02-24 09:30,24,667,670,667,669.25,50
20141201|2014-02-24 10:00,24,670,670,669,670,20
20141201|2014-02-24 10:30,24,672,673.75,672,673.75,29
20141201|2014-02-24 11:00,24,674.5,675.5,673.75,673.75,48
20141201|2014-02-24 11:30,24,675.5,675.75,675.25,675.75,13
20141201|2014-02-24 12:00,24,675.75,676.5,675.75,676.5,27
20141201|2014-02-24 12:30,24,675.75,679.75,675.75,678.75,31
20141201|2014-02-24 13:00,24,678,680,676.75,678,70
20141201|2014-02-24 19:00,25,677.25,677.25,677.25,677.25,1
20141201|2014-02-24 19:30,25,678.75,679,678.75,679,2
20141201|2014-02-24 20:30,25,679,679,679,679,1
20141201|2014-02-24 21:00,25,680,680.5,680,680.5,4
20141201|2014-02-25 02:00,25,680.25,680.25,680.25,680.25,1
20141201|2014-02-25 04:30,25,677.75,677.75,677.75,677.75,4
20141201|2014-02-25 05:00,25,677.75,677.75,677.75,677.75,4
20141201|2014-02-25 05:30,25,678.5,678.5,678.5,678.5,4
20141201|2014-02-25 06:00,25,678.5,678.5,678.5,678.5,6
20141201|2014-02-25 06:30,25,678.25,678.25,678.25,678.25,3
20141201|2014-02-25 07:00,25,677.75,679.5,677.75,679,25
20141201|2014-02-25 07:30,25,678.75,679.75,678.25,679,11
20141201|2014-02-25 08:30,25,679.25,679.25,675.5,676.75,196
20141201|2014-02-25 09:00,25,677,677,672.75,676,57
20141201|2014-02-25 09:30,25,675.75,676.5,674,676.5,53
20141201|2014-02-25 10:00,25,676,678.5,675.75,678.5,26
20141201|2014-02-25 10:30,25,680,680,679,679,11
20141201|2014-02-25 11:00,25,678.5,681.75,678.5,681.75,50
20141201|2014-02-25 11:30,25,681.75,684.5,680.25,680.25,91
20141201|2014-02-25 12:00,25,681.5,681.5,680.75,681.5,26
20141201|2014-02-25 12:30,25,683,684.5,682.5,683.75,40
20141201|2014-02-25 13:00,25,683.75,686.25,682.25,684.5,57
20141201|2014-02-25 19:00,26,683.75,683.75,683.75,683.75,1
20141201|2014-02-26 08:30,26,683.75,684.5,682.75,682.75,5
20141201|2014-02-26 09:00,26,682.25,683,682.25,683,5
20141201|2014-02-26 09:30,26,682.75,684,682.75,682.75,42
20141201|2014-02-26 10:00,26,683,683,683,683,23
20141201|2014-02-26 10:30,26,681.75,682.5,681,681,21
20141201|2014-02-26 11:00,26,681,681,681,681,12
20141201|2014-02-26 12:00,26,681.5,681.5,680.25,680.25,14
20141201|2014-02-26 12:30,26,680.5,680.5,679.25,679.25,19
20141201|2014-02-26 13:00,26,679,679,675.75,675.75,32
20141201|2014-02-26 19:30,27,675.25,676,675.25,675.75,17
20141201|2014-02-26 20:00,27,675.75,675.75,675.75,675.75,4
20141201|2014-02-26 20:30,27,675.75,675.75,675.75,675.75,1
20141201|2014-02-26 21:00,27,676.25,676.25,676.25,676.25,1
20141201|2014-02-27 06:30,27,676.25,676.25,676.25,676.25,10
20141201|2014-02-27 07:00,27,670.25,676.25,670.25,676.25,3
20141201|2014-02-27 08:30,27,672,673,672,673,4
20141201|2014-02-27 09:00,27,672,674.5,672,674.5,14
20141201|2014-02-27 09:30,27,676,677.25,676,676,18
20141201|2014-02-27 10:00,27,676.5,677.5,675,677,8
20141201|2014-02-27 10:30,27,677,677.5,676.5,677.5,8
20141201|2014-02-27 11:00,27,677.5,678,677.25,677.5,119
20141201|2014-02-27 11:30,27,677.5,677.5,675.25,675.75,41
20141201|2014-02-27 12:00,27,676.75,677,676.25,676.25,11
20141201|2014-02-27 12:30,27,675,675,665.75,665.75,22
20141201|2014-02-27 13:00,27,666.25,666.25,662.75,664.25,78
20141201|2014-02-28 06:00,28,665.5,666.25,665.5,666.25,2
20141201|2014-02-28 07:00,28,667.75,673.75,667.75,673.75,7
20141201|2014-02-28 08:30,28,672.25,673.75,667.5,668.25,40
20141201|2014-02-28 09:00,28,667.5,667.5,665,666.5,25
20141201|2014-02-28 09:30,28,667,671.25,666.75,669.75,33
20141201|2014-02-28 10:00,28,668.25,669,667,667,57
20141201|2014-02-28 10:30,28,666.25,668.75,666.25,668.75,28
20141201|2014-02-28 11:00,28,671.25,672,671,671.25,9
20141201|2014-02-28 11:30,28,670.25,672,670,672,37
20141201|2014-02-28 12:00,28,672.75,673.5,672,673.5,46
20141201|2014-02-28 12:30,28,673.5,675.5,673,674.25,62
20141201|2014-02-28 13:00,28,675,676.75,670.5,673.25,24
20141201|2014-03-02 19:00,3,671,692,671,685.25,150
20141201|2014-03-02 20:00,3,684,684.75,684,684.75,2
20141201|2014-03-02 20:30,3,688.25,688.25,688.25,688.25,1
20141201|2014-03-03 02:30,3,690,690,690,690,9
20141201|2014-03-03 03:00,3,692.5,696,692.5,696,51
20141201|2014-03-03 03:30,3,696.25,700,696,700,44
20141201|2014-03-03 04:30,3,695.75,696.5,695.75,696.5,26
20141201|2014-03-03 06:30,3,697.75,698,697.75,698,7
20141201|2014-03-03 08:30,3,698,699.75,691.75,696.5,237
20141201|2014-03-03 09:00,3,696.25,696.75,692,696.25,83
20141201|2014-03-03 09:30,3,695.75,703.75,695.5,703.75,147
20141201|2014-03-03 10:00,3,702.75,706.75,697,697,260
20141201|2014-03-03 10:30,3,698,700,697,698.5,43
20141201|2014-03-03 11:00,3,698.5,698.5,690.5,690.5,70
20141201|2014-03-03 11:30,3,690.5,691,684,684,12
20141201|2014-03-03 12:00,3,686,686,686,686,2
20141201|2014-03-03 12:30,3,680.5,683.5,679.5,683.25,28
20141201|2014-03-03 13:00,3,683.5,691.5,683.5,690.5,67
20141201|2014-03-03 19:00,4,685.75,685.75,685.75,685.75,1
20141201|2014-03-03 19:30,4,685.75,685.75,685.75,685.75,2
20141201|2014-03-03 20:00,4,685.75,685.75,685.75,685.75,6
20141201|2014-03-03 22:30,4,688.5,688.5,688.5,688.5,1
20141201|2014-03-04 00:00,4,686.25,687,686.25,686.25,3
20141201|2014-03-04 07:00,4,682.25,682.25,682.25,682.25,4
20141201|2014-03-04 08:30,4,683,686.25,682.5,684.5,52
20141201|2014-03-04 09:00,4,690,692,688.75,692,9
20141201|2014-03-04 09:30,4,693.25,698,693,696.5,75
20141201|2014-03-04 10:00,4,695,695,692.75,692.75,31
20141201|2014-03-04 10:30,4,693,697,693,697,29
20141201|2014-03-04 11:00,4,697.75,698,696.75,697.75,30
20141201|2014-03-04 11:30,4,696.5,696.5,694.75,695.25,28
20141201|2014-03-04 12:00,4,695.75,695.75,693.5,693.5,43
20141201|2014-03-04 12:30,4,696,698,694.75,698,22
20141201|2014-03-04 13:00,4,698,700.75,696.75,697.25,317
20141201|2014-03-04 20:30,5,692,692,692,692,1
20141201|2014-03-04 22:00,5,695,695,695,695,3
20141201|2014-03-05 02:30,5,695,695,695,695,4
20141201|2014-03-05 03:30,5,697,697,697,697,2
20141201|2014-03-05 04:00,5,697.25,697.25,697.25,697.25,1
20141201|2014-03-05 04:30,5,697.75,697.75,697.75,697.75,1
20141201|2014-03-05 05:00,5,698.25,698.25,698.25,698.25,1
20141201|2014-03-05 06:00,5,698.25,699,698.25,699,14
20141201|2014-03-05 06:30,5,698.5,698.5,698.5,698.5,1
20141201|2014-03-05 07:00,5,698.5,699.5,698.5,699.5,8
20141201|2014-03-05 07:30,5,699.25,699.25,699.25,699.25,2
20141201|2014-03-05 08:30,5,698.25,698.25,694.75,697,14
20141201|2014-03-05 09:00,5,698,698,695.25,695.25,20
20141201|2014-03-05 09:30,5,695.25,699,695.25,698,23
20141201|2014-03-05 10:00,5,699,701.25,698,701,59
20141201|2014-03-05 10:30,5,698.5,698.5,698.5,698.5,1
20141201|2014-03-05 11:00,5,699.5,701,699.5,701,17
20141201|2014-03-05 11:30,5,701,701.5,699,700,9
20141201|2014-03-05 12:00,5,698.25,700.25,698,700.25,11
20141201|2014-03-05 12:30,5,699.25,699.25,699.25,699.25,1
20141201|2014-03-05 13:00,5,698,700.75,696,700.5,17
20141201|2014-03-05 20:00,6,700,700,700,700,4
20141201|2014-03-06 02:00,6,700,700,700,700,3
20141201|2014-03-06 03:30,6,698,698,698,698,4
20141201|2014-03-06 08:30,6,699.75,700.5,699.25,699.25,15
20141201|2014-03-06 09:00,6,702,703,702,703,27
20141201|2014-03-06 09:30,6,702.5,702.5,702.25,702.25,3
20141201|2014-03-06 10:00,6,700.25,700.5,700,700,5
20141201|2014-03-06 10:30,6,700,700,700,700,39
20141201|2014-03-06 11:00,6,700,701.5,699.5,701.5,19
20141201|2014-03-06 11:30,6,700.25,701,699.75,701,44
20141201|2014-03-06 12:00,6,700.5,700.75,700.25,700.5,17
20141201|2014-03-06 12:30,6,701.75,703.75,701,703.75,34
20141201|2014-03-06 13:00,6,703.75,703.75,700.75,701,36
20141201|2014-03-06 20:30,7,701.25,701.75,701.25,701.75,3
20141201|2014-03-06 21:00,7,701.75,703,701.75,703,7
20141201|2014-03-06 22:30,7,703,703.25,703,703.25,21
20141201|2014-03-07 03:00,7,703.5,704.25,703.5,704.25,10
20141201|2014-03-07 03:30,7,704.75,705,704.75,705,23
20141201|2014-03-07 04:30,7,706.5,708,706.5,708,18
20141201|2014-03-07 05:00,7,709,709.25,709,709.25,16
20141201|2014-03-07 06:00,7,709.5,711,709.5,711,15
20141201|2014-03-07 06:30,7,711,713,711,711.75,22
20141201|2014-03-07 07:00,7,713,714,713,713,31
20141201|2014-03-07 07:30,7,711.25,713,711.25,713,52
20141201|2014-03-07 08:30,7,711.25,712,709.75,709.75,48
20141201|2014-03-07 09:00,7,709.75,710.25,704.75,708.5,189
20141201|2014-03-07 09:30,7,709,712.25,707,712,105
20141201|2014-03-07 10:00,7,711.25,711.5,708.75,708.75,25
20141201|2014-03-07 10:30,7,707.75,707.75,707.5,707.5,7
20141201|2014-03-07 11:00,7,705.75,710,704.75,709.25,131
20141201|2014-03-07 11:30,7,709.25,711.5,709,709,15
20141201|2014-03-07 12:00,7,709.25,714,709.25,714,49
20141201|2014-03-07 12:30,7,711.25,711.25,710.5,711.25,19
20141201|2014-03-07 13:00,7,711,714.75,711,713,53
20141201|2014-03-09 21:30,10,709.75,709.75,709.75,709.75,5
20141201|2014-03-10 03:00,10,708,708,708,708,22
20141201|2014-03-10 03:30,10,708,708.5,708,708.5,11
20141201|2014-03-10 04:00,10,708.25,708.25,708,708,6
20141201|2014-03-10 04:30,10,708,708,708,708,37
20141201|2014-03-10 05:30,10,708,708,708,708,6
20141201|2014-03-10 07:30,10,708.25,710.5,708.25,710.5,2
20141201|2014-03-10 08:30,10,714,714,709,711,46
20141201|2014-03-10 09:00,10,711,713,711,713,16
20141201|2014-03-10 09:30,10,712.25,715.25,712,712,64
20141201|2014-03-10 10:00,10,714.5,714.75,712.75,714.25,30
20141201|2014-03-10 10:30,10,714,715.5,714,715.5,11
20141201|2014-03-10 11:00,10,715,716,710,712.5,12
20141201|2014-03-10 11:30,10,713,713,708,708.25,67
20141201|2014-03-10 12:00,10,708.5,709.5,708,709.5,22
20141201|2014-03-10 12:30,10,710.5,710.5,708.5,710.25,17
20141201|2014-03-10 13:00,10,709.25,710,699.25,699.5,119
20141201|2014-03-10 19:00,11,700,700,700,700,1
20141201|2014-03-10 20:00,11,700,700.25,700,700.25,3
20141201|2014-03-10 20:30,11,700.5,700.5,700.5,700.5,1
20141201|2014-03-10 22:30,11,701,701,701,701,11
20141201|2014-03-10 23:30,11,701,701.25,701,701.25,2
20141201|2014-03-11 00:30,11,701.5,701.5,700.5,700.5,2
20141201|2014-03-11 01:00,11,702,702,702,702,2
20141201|2014-03-11 02:00,11,702,702.5,702,702.5,6
20141201|2014-03-11 02:30,11,703,703.5,703,703.5,26
20141201|2014-03-11 03:00,11,703.5,704,703.5,704,24
20141201|2014-03-11 06:00,11,702.5,702.5,702.5,702.5,1
20141201|2014-03-11 06:30,11,702.25,703.75,702.25,703.75,2
20141201|2014-03-11 07:00,11,704,704,704,704,4
20141201|2014-03-11 07:30,11,704.25,704.25,704.25,704.25,1
20141201|2014-03-11 08:30,11,703,707,703,707,20
20141201|2014-03-11 09:00,11,707.5,709.25,707.5,707.5,8
20141201|2014-03-11 09:30,11,705.75,715.5,705.75,715.25,50
20141201|2014-03-11 10:00,11,715.5,716,710,710,54
20141201|2014-03-11 10:30,11,711.25,712.5,710,711.75,53
20141201|2014-03-11 11:00,11,712.75,715.5,711.75,715.5,93
20141201|2014-03-11 11:30,11,715.75,720.75,715.25,719.75,196
20141201|2014-03-11 12:00,11,718.5,723.75,718.5,722.5,165
20141201|2014-03-11 12:30,11,723.25,729.75,722.25,722.75,94
20141201|2014-03-11 13:00,11,721.75,725.25,718.25,718.25,75
20141201|2014-03-11 19:00,12,718.75,719,718.75,719,7
20141201|2014-03-12 02:30,12,718,718,717,717,3
20141201|2014-03-12 05:30,12,719,722,719,722,36
20141201|2014-03-12 07:00,12,722,722.25,720,720,18
20141201|2014-03-12 08:30,12,718,723.75,718,723.75,70
20141201|2014-03-12 09:00,12,724,728.5,723.5,726.5,82
20141201|2014-03-12 09:30,12,726.5,734.75,726,730.25,203
20141201|2014-03-12 10:00,12,732,734.5,730.75,732.75,137
20141201|2014-03-12 10:30,12,732.25,732.75,730,731.5,242
20141201|2014-03-12 11:00,12,732.5,732.75,729.5,731,39
20141201|2014-03-12 11:30,12,730,730,729,729.75,18
20141201|2014-03-12 12:00,12,731.25,731.25,730,731,15
20141201|2014-03-12 12:30,12,730.25,730.25,728.75,729.5,52
20141201|2014-03-12 13:00,12,729.25,739,729.25,733.25,144
20141201|2014-03-12 19:00,13,733,733,733,733,4
20141201|2014-03-12 19:30,13,733,735,733,735,25
20141201|2014-03-12 20:30,13,735.75,735.75,734.5,734.5,20
20141201|2014-03-12 21:00,13,735.75,736.25,735.75,736.25,13
20141201|2014-03-12 21:30,13,736.5,737,736.5,737,16
20141201|2014-03-12 23:30,13,737.5,737.75,737.5,737.75,10
20141201|2014-03-13 01:00,13,738.75,738.75,738.75,738.75,24
20141201|2014-03-13 02:30,13,740,743,740,743,40
20141201|2014-03-13 03:00,13,743,743,743,743,1
20141201|2014-03-13 04:00,13,743,743,743,743,13
20141201|2014-03-13 06:30,13,741.75,742,741.75,742,17
20141201|2014-03-13 07:00,13,742,742,742,742,7
20141201|2014-03-13 07:30,13,742,742,742,742,9
20141201|2014-03-13 08:30,13,739.75,743.75,739.25,741.25,64
20141201|2014-03-13 09:00,13,741,743.5,741,741.25,63
20141201|2014-03-13 09:30,13,737,737,728.25,729,57
20141201|2014-03-13 10:00,13,729,729.5,726.25,727,150
20141201|2014-03-13 10:30,13,727.25,728,722.75,724.25,64
20141201|2014-03-13 11:00,13,723.75,724.5,722.25,724.5,145
20141201|2014-03-13 11:30,13,728.75,732.25,727.5,732.25,74
20141201|2014-03-13 12:00,13,730.75,730.75,727.5,729,167
20141201|2014-03-13 12:30,13,729,729.5,726.5,726.5,168
20141201|2014-03-13 13:00,13,726.5,726.5,720.75,723,112
20141201|2014-03-13 19:00,14,720,720,720,720,1
20141201|2014-03-13 19:30,14,720,720,720,720,2
20141201|2014-03-14 04:00,14,722.5,722.75,722.5,722.75,7
20141201|2014-03-14 05:00,14,723,723.5,723,723.5,46
20141201|2014-03-14 06:00,14,723.5,725,723.25,725,20
20141201|2014-03-14 06:30,14,726,726,725,725,2
20141201|2014-03-14 07:30,14,724.5,724.5,724.5,724.5,1
20141201|2014-03-14 08:30,14,725,733.5,725,732,249
20141201|2014-03-14 09:00,14,731.75,734.5,730.25,732.75,142
20141201|2014-03-14 09:30,14,733.5,737.25,733.5,735,32
20141201|2014-03-14 10:00,14,736.25,736.5,732,736,91
20141201|2014-03-14 10:30,14,734.25,734.75,726.25,727.75,122
20141201|2014-03-14 11:00,14,727.75,731,726,729.75,75
20141201|2014-03-14 11:30,14,728.75,731.25,728.75,729.5,25
20141201|2014-03-14 12:00,14,729.5,733,729.5,731,14
20141201|2014-03-14 12:30,14,732,733.5,730.5,731.25,31
20141201|2014-03-14 13:00,14,731.5,734.75,728.75,728.75,84
20141201|2014-03-16 19:00,17,733,735.75,733,735.75,35
20141201|2014-03-16 20:00,17,734.25,735.75,734.25,734.25,4
20141201|2014-03-16 21:30,17,738,738.5,738,738.5,5
20141201|2014-03-17 00:30,17,739.5,739.5,739.5,739.5,2
20141201|2014-03-17 01:30,17,739.25,739.25,739.25,739.25,1
20141201|2014-03-17 02:30,17,734.75,734.75,734.75,734.75,2
20141201|2014-03-17 05:30,17,729,729,723.75,723.75,4
20141201|2014-03-17 06:00,17,723.5,723.5,723.5,723.5,1
20141201|2014-03-17 06:30,17,726.75,729,726.5,729,4
20141201|2014-03-17 07:00,17,729,729,729,729,12
20141201|2014-03-17 07:30,17,727,727,726.5,726.5,2
20141201|2014-03-17 08:30,17,726.25,730,724.75,729.5,46
20141201|2014-03-17 09:00,17,730.5,730.5,724.5,725.75,29
20141201|2014-03-17 09:30,17,728.25,728.75,726,726,9
20141201|2014-03-17 10:00,17,728.75,730.5,728.5,730,56
20141201|2014-03-17 10:30,17,730,730.5,730,730.5,2
20141201|2014-03-17 11:00,17,728.5,729,727,728,113
20141201|2014-03-17 11:30,17,728.75,729.25,728,728,115
20141201|2014-03-17 12:00,17,726.5,728.5,725.5,727.5,37
20141201|2014-03-17 12:30,17,727,727.5,726,726,36
20141201|2014-03-17 13:00,17,726,727.5,722.5,722.5,78
20141201|2014-03-17 19:00,18,724.5,727.5,724.5,726.75,13
20141201|2014-03-17 20:00,18,727.5,730.25,727.5,730.25,2
20141201|2014-03-17 20:30,18,730.75,730.75,727.5,727.5,4
20141201|2014-03-17 21:00,18,728.25,729.75,728,729.75,18
20141201|2014-03-18 02:30,18,727.5,727.5,727.5,727.5,1
20141201|2014-03-18 03:00,18,726.5,726.5,726.5,726.5,1
20141201|2014-03-18 04:00,18,729,729,728,728,2
20141201|2014-03-18 06:30,18,730,730.25,730,730.25,3
20141201|2014-03-18 07:00,18,728.5,728.5,728.5,728.5,1
20141201|2014-03-18 07:30,18,729,729,728.5,728.5,19
20141201|2014-03-18 08:30,18,730,733.5,730,733.25,11
20141201|2014-03-18 09:00,18,733.25,734.75,732.25,732.25,14
20141201|2014-03-18 09:30,18,732.5,736.5,732.5,735.25,62
20141201|2014-03-18 10:00,18,735.5,736,733.25,733.75,68
20141201|2014-03-18 10:30,18,730.75,735.5,730.75,733.5,41
20141201|2014-03-18 11:00,18,736,737.5,734.75,736.75,71
20141201|2014-03-18 11:30,18,738.75,740.25,736.75,740.25,56
20141201|2014-03-18 12:00,18,740.5,740.5,737.25,737.5,144
20141201|2014-03-18 12:30,18,738,741,737.75,740.75,147
20141201|2014-03-18 13:00,18,740.5,741,739.5,741,55
20141201|2014-03-18 19:00,19,738,738,737.75,738,6
20141201|2014-03-18 20:30,19,740,740,740,740,7
20141201|2014-03-18 21:30,19,740.5,742,740.5,741.5,47
20141201|2014-03-18 22:00,19,742.25,742.75,741.5,742.5,14
20141201|2014-03-18 22:30,19,742.75,742.75,742.5,742.5,3
20141201|2014-03-18 23:00,19,741.75,742,741.75,742,2
20141201|2014-03-18 23:30,19,741.75,741.75,741.75,741.75,3
20141201|2014-03-19 01:00,19,743,743.5,743,743.5,18
20141201|2014-03-19 02:00,19,740.25,741.25,740.25,741.25,5
20141201|2014-03-19 03:30,19,742,742,741,741,8
20141201|2014-03-19 04:30,19,742,742,742,742,2
20141201|2014-03-19 05:00,19,742,742,742,742,3
20141201|2014-03-19 06:00,19,743.25,743.25,743.25,743.25,1
20141201|2014-03-19 07:00,19,742.5,742.5,742,742.5,12
20141201|2014-03-19 08:30,19,742,746,741.75,745.75,187
20141201|2014-03-19 09:00,19,745.5,754.75,744.5,750.5,353
20141201|2014-03-19 09:30,19,750.75,757.25,750.75,757.25,66
20141201|2014-03-19 10:00,19,756.5,758.5,755,757.5,123
20141201|2014-03-19 10:30,19,757.75,757.75,754.25,755.5,178
20141201|2014-03-19 11:00,19,755.5,762,752.5,762,274
20141201|2014-03-19 11:30,19,760.5,764.75,758.5,761.5,59
20141201|2014-03-19 12:00,19,760.5,763,760.25,763,119
20141201|2014-03-19 12:30,19,761,762.25,760.25,760.5,31
20141201|2014-03-19 13:00,19,761,762.25,759,760,99
20141201|2014-03-19 19:00,20,760,760,760,760,1
20141201|2014-03-19 20:30,20,759,759,759,759,10
20141201|2014-03-19 21:00,20,759,759,759,759,18
20141201|2014-03-19 21:30,20,759,759,759,759,1
20141201|2014-03-19 22:30,20,759,759,759,759,6
20141201|2014-03-19 23:30,20,759,759,759,759,2
20141201|2014-03-20 04:30,20,758.5,759,758.5,759,48
20141201|2014-03-20 06:00,20,759.25,760,759.25,760,8
20141201|2014-03-20 07:00,20,760,761,759.75,759.75,8
20141201|2014-03-20 07:30,20,761,761,761,761,7
20141201|2014-03-20 08:30,20,761.5,767,761.5,764.25,330
20141201|2014-03-20 09:00,20,765,767.5,763.75,767.5,47
20141201|2014-03-20 09:30,20,767.5,769,756.75,756.75,200
20141201|2014-03-20 10:00,20,756.75,760.5,756,759,152
20141201|2014-03-20 10:30,20,758.25,758.25,745.5,752.5,198
20141201|2014-03-20 11:00,20,752.5,752.5,748,750,61
20141201|2014-03-20 11:30,20,750.25,752.5,749.5,751.75,34
20141201|2014-03-20 12:00,20,752.75,754.25,749.75,751.5,62
20141201|2014-03-20 12:30,20,752.25,752.5,751.25,751.25,15
20141201|2014-03-20 13:00,20,749.5,756.75,749.5,756.75,54
20141201|2014-03-20 19:00,21,753,754.75,753,754.75,10
20141201|2014-03-20 19:30,21,755.25,755.25,753.5,753.5,5
20141201|2014-03-20 22:00,21,753,753,753,753,2
20141201|2014-03-21 01:30,21,752.25,754,752.25,754,4
20141201|2014-03-21 03:00,21,754.5,754.75,754.5,754.75,4
20141201|2014-03-21 05:30,21,754.75,754.75,751.5,753,10
20141201|2014-03-21 06:00,21,753,753,750.5,750.5,27
20141201|2014-03-21 07:30,21,748.25,748.25,748.25,748.25,2
20141201|2014-03-21 08:30,21,753.75,755,750,753,279
20141201|2014-03-21 09:00,21,754.25,754.25,750.25,750.25,74
20141201|2014-03-21 09:30,21,750.5,751.75,747.75,747.75,37
20141201|2014-03-21 10:00,21,749.75,750.75,749.5,750,22
20141201|2014-03-21 10:30,21,750,752,750,752,45
20141201|2014-03-21 11:00,21,751.75,753,751.5,752.5,109
20141201|2014-03-21 11:30,21,752.5,753.75,752.5,753,61
20141201|2014-03-21 12:00,21,752,753.25,752,753.25,25
20141201|2014-03-21 12:30,21,752.75,753.25,752.5,753,37
20141201|2014-03-21 13:00,21,752.75,752.75,747.5,747.5,50
20141201|2014-03-23 19:00,24,748.5,750,747.75,750,44
20141201|2014-03-23 23:30,24,750.25,751.5,750.25,751.5,2
20141201|2014-03-24 03:00,24,751.5,754.75,751.5,754,44
20141201|2014-03-24 03:30,24,755,765,755,761.75,16
20141201|2014-03-24 06:00,24,754.5,754.5,749,750.25,13
20141201|2014-03-24 06:30,24,756.75,756.75,756.75,756.75,1
20141201|2014-03-24 07:00,24,755.5,755.5,755.5,755.5,1
20141201|2014-03-24 08:30,24,759.75,760,754.5,758.5,68
20141201|2014-03-24 09:00,24,760.5,763,760.5,761.75,15
20141201|2014-03-24 09:30,24,762.5,762.5,759.25,761.5,14
20141201|2014-03-24 10:00,24,764.25,767.75,764.25,767.75,31
20141201|2014-03-24 10:30,24,767.5,768,763.75,765,14
20141201|2014-03-24 11:00,24,765.5,768,765,768,33
20141201|2014-03-24 11:30,24,767.75,769,765.5,765.5,34
20141201|2014-03-24 12:00,24,766,768.25,766,767,45
20141201|2014-03-24 12:30,24,768.25,768.25,767.5,767.75,25
20141201|2014-03-24 13:00,24,768,770,762.5,762.5,68
20141201|2014-03-24 19:00,25,764.5,766.5,764.5,766.5,9
20141201|2014-03-24 19:30,25,767.5,767.5,767.5,767.5,2
20141201|2014-03-24 21:00,25,767,767,767,767,2
20141201|2014-03-24 23:00,25,767.25,767.25,767.25,767.25,4
20141201|2014-03-25 00:30,25,765,765,765,765,3
20141201|2014-03-25 03:00,25,762,762,762,762,2
20141201|2014-03-25 04:00,25,761.75,762,761.75,762,3
20141201|2014-03-25 04:30,25,761.25,761.25,761.25,761.25,1
20141201|2014-03-25 05:00,25,762.5,763,762.5,763,7
20141201|2014-03-25 05:30,25,763.25,763.25,763.25,763.25,3
20141201|2014-03-25 06:00,25,763.25,763.25,763.25,763.25,2
20141201|2014-03-25 06:30,25,762.25,762.5,762.25,762.5,7
20141201|2014-03-25 07:00,25,762.5,762.5,762.5,762.5,3
20141201|2014-03-25 07:30,25,762.75,762.75,762.75,762.75,2
20141201|2014-03-25 08:30,25,761.5,764.75,761,763.25,40
20141201|2014-03-25 09:00,25,763.25,763.25,760.5,761,43
20141201|2014-03-25 09:30,25,762.5,765,762,764.25,42
20141201|2014-03-25 10:00,25,763.75,767,763.75,765.75,78
20141201|2014-03-25 10:30,25,766.75,767,763.75,766.25,52
20141201|2014-03-25 11:00,25,765.5,766,763,763,39
20141201|2014-03-25 11:30,25,764,765.75,763.5,765,29
20141201|2014-03-25 12:00,25,766.75,766.75,765,765,4
20141201|2014-03-25 12:30,25,764.5,768.25,764.5,767,20
20141201|2014-03-25 13:00,25,767.75,768.75,767,768,44
20141201|2014-03-25 19:00,26,766.5,770,766.5,770,23
20141201|2014-03-25 19:30,26,769.75,770,769.75,770,4
20141201|2014-03-25 20:00,26,769.5,770,769.5,770,7
20141201|2014-03-26 02:00,26,768.75,768.75,768.75,768.75,1
20141201|2014-03-26 04:30,26,769.5,769.5,768.5,768.5,5
20141201|2014-03-26 06:30,26,765.75,765.75,765.75,765.75,1
20141201|2014-03-26 07:00,26,765,765.25,765,765.25,6
20141201|2014-03-26 08:30,26,765,767.5,765,767.5,44
20141201|2014-03-26 09:00,26,767,767.25,764,764,13
20141201|2014-03-26 09:30,26,764,764,761.75,763,79
20141201|2014-03-26 10:00,26,762.75,763.75,761.5,762,18
20141201|2014-03-26 10:30,26,761,761.25,760,760.5,37
20141201|2014-03-26 11:00,26,758.25,759.25,758.25,758.75,22
20141201|2014-03-26 11:30,26,759,760.25,758,759,58
20141201|2014-03-26 12:00,26,758,758,755,756,99
20141201|2014-03-26 12:30,26,756,756.75,755,755,73
20141201|2014-03-26 13:00,26,755,759,754.75,758.75,73
20141201|2014-03-26 20:30,27,756,756,756,756,15
20141201|2014-03-26 21:30,27,755.75,755.75,755.75,755.75,2
20141201|2014-03-26 22:30,27,755,755,754,754,7
20141201|2014-03-27 04:00,27,753.5,753.5,753.5,753.5,6
20141201|2014-03-27 04:30,27,751,751.5,751,751,30
20141201|2014-03-27 05:00,27,751,751.5,751,751.5,8
20141201|2014-03-27 05:30,27,754.25,754.25,754.25,754.25,1
20141201|2014-03-27 06:00,27,751.25,751.25,751.25,751.25,2
20141201|2014-03-27 07:00,27,753.5,754.25,753.5,754.25,11
20141201|2014-03-27 07:30,27,753.5,753.5,753.5,753.5,4
20141201|2014-03-27 08:30,27,754.5,756,753.5,754.75,164
20141201|2014-03-27 09:00,27,755.25,757.5,755,757.5,12
20141201|2014-03-27 09:30,27,761.5,763,761.5,763,20
20141201|2014-03-27 10:00,27,763,763.5,761.75,762.75,14
20141201|2014-03-27 10:30,27,762.5,765.5,761.75,765.5,84
20141201|2014-03-27 11:00,27,764.75,765,762.5,764,72
20141201|2014-03-27 11:30,27,764,767.75,764,767.5,121
20141201|2014-03-27 12:00,27,767.25,769.75,767.25,768.25,68
20141201|2014-03-27 12:30,27,768.25,769.5,767,767,47
20141201|2014-03-27 13:00,27,767,767,764,767,126
20141201|2014-03-27 19:00,28,762,762,761.5,761.5,3
20141201|2014-03-27 19:30,28,762,762,762,762,7
20141201|2014-03-27 20:00,28,762,762,762,762,1
20141201|2014-03-27 21:00,28,759,759,759,759,2
20141201|2014-03-27 22:30,28,758,758.25,758,758.25,2
20141201|2014-03-27 23:30,28,756.25,758.75,756.25,758.75,2
20141201|2014-03-28 00:00,28,756.25,756.25,756.25,756.25,98
20141201|2014-03-28 03:00,28,758.25,758.25,757.5,757.5,2
20141201|2014-03-28 03:30,28,758.5,758.5,757.5,758.5,3
20141201|2014-03-28 06:00,28,757,757,757,757,1
20141201|2014-03-28 08:30,28,754.75,754.75,753.25,754.25,38
20141201|2014-03-28 09:00,28,755,757.75,753,753,38
20141201|2014-03-28 09:30,28,751,751,746.75,749.5,56
20141201|2014-03-28 10:00,28,749.5,751,748.5,750.5,26
20141201|2014-03-28 10:30,28,753.25,753.5,753.25,753.25,3
20141201|2014-03-28 11:00,28,750.5,750.5,748.5,748.5,17
20141201|2014-03-28 11:30,28,748.5,750,748,749.5,7
20141201|2014-03-28 12:00,28,749.25,752.75,749.25,752.5,194
20141201|2014-03-28 12:30,28,752.75,753.25,750.5,750.5,49
20141201|2014-03-28 13:00,28,750.5,751.75,750,751,232
20141201|2014-03-30 19:00,31,750,752,750,752,10
20141201|2014-03-30 20:30,31,752,752,750.25,750.25,8
20141201|2014-03-30 21:00,31,752,752,750,750,11
20141201|2014-03-31 03:00,31,748.25,748.25,748,748.25,3
20141201|2014-03-31 03:30,31,748,748,747.75,747.75,2
20141201|2014-03-31 04:30,31,746,746,745.5,745.5,2
20141201|2014-03-31 05:00,31,745,745,744,745,5
20141201|2014-03-31 05:30,31,745.25,745.25,745,745,2
20141201|2014-03-31 06:00,31,746,746,746,746,5
20141201|2014-03-31 06:30,31,745.5,745.5,745.5,745.5,1
20141201|2014-03-31 07:00,31,746.25,746.5,746.25,746.5,23
20141201|2014-03-31 07:30,31,745.5,746,745.5,746,4
20141201|2014-03-31 08:30,31,746,747.25,743.25,745,85
20141201|2014-03-31 09:00,31,744,744.25,743.25,744,34
20141201|2014-03-31 09:30,31,744.75,745,743,743,25
20141201|2014-03-31 10:00,31,743.75,745.25,743.5,744.5,70
20141201|2014-03-31 10:30,31,743,743,735.25,735.25,60
20141201|2014-03-31 11:00,31,740.5,752.5,739,749.5,126
20141201|2014-03-31 11:30,31,750.5,750.5,748.5,749,21
20141201|2014-03-31 12:00,31,746,747.25,743,745,22
20141201|2014-03-31 12:30,31,746.75,750.25,745.5,750.25,38
20141201|2014-03-31 13:00,31,751.25,755,748.25,752,124
20141201|2014-03-31 19:00,1,750,753,750,753,6
20141201|2014-03-31 19:30,1,753,753.5,753,753.5,2
20141201|2014-03-31 21:00,1,753.5,753.5,753.5,753.5,1
20141201|2014-03-31 22:00,1,753.75,753.75,753.75,753.75,2
20141201|2014-04-01 02:30,1,746.5,746.5,746.5,746.5,2
20141201|2014-04-01 03:00,1,746.5,746.5,746.5,746.5,1
20141201|2014-04-01 04:00,1,744.75,744.75,744.75,744.75,3
20141201|2014-04-01 04:30,1,745,745,745,745,10
20141201|2014-04-01 05:30,1,746.75,746.75,746.5,746.5,3
20141201|2014-04-01 06:30,1,749.5,749.5,749.5,749.5,2
20141201|2014-04-01 07:00,1,748.5,748.5,745.5,748.25,81
20141201|2014-04-01 07:30,1,748.75,748.75,746,747.25,85
20141201|2014-04-01 08:30,1,747.75,751.75,746.25,746.25,60
20141201|2014-04-01 09:00,1,746.25,746.25,743.5,744,87
20141201|2014-04-01 09:30,1,746.5,748.25,745.75,748.25,14
20141201|2014-04-01 10:00,1,746,748.75,746,748.75,79
20141201|2014-04-01 10:30,1,748.5,748.5,746,747.5,65
20141201|2014-04-01 11:00,1,746.25,747,746,746,66
20141201|2014-04-01 11:30,1,745.5,748.5,745.5,748.25,113
20141201|2014-04-01 12:00,1,749.75,749.75,749.75,749.75,2
20141201|2014-04-01 12:30,1,748,748,747.75,747.75,2
20141201|2014-04-01 13:00,1,747,747.5,745,746.25,50
20141201|2014-04-02 03:00,2,743.25,743.25,743,743,4
20141201|2014-04-02 05:30,2,740.25,743,739.75,740,6
20141201|2014-04-02 06:00,2,740,740,739.5,739.5,8
20141201|2014-04-02 06:30,2,739.5,739.5,738,738,6
20141201|2014-04-02 07:00,2,737.75,738.25,737.75,738,6
20141201|2014-04-02 07:30,2,738.5,738.5,738.25,738.25,10
20141201|2014-04-02 08:30,2,738.25,742.25,738.25,738.25,170
20141201|2014-04-02 09:00,2,737.25,739.25,736.75,738.75,179
20141201|2014-04-02 09:30,2,738.5,739.75,737.75,737.75,136
20141201|2014-04-02 10:00,2,738,738.25,735.75,736,119
20141201|2014-04-02 10:30,2,734,734,729.25,732,70
20141201|2014-04-02 11:00,2,732.25,733.5,732,732,6
20141201|2014-04-02 11:30,2,732,732,731.75,732,20
20141201|2014-04-02 12:00,2,733,733,732.75,732.75,21
20141201|2014-04-02 12:30,2,732.75,733,730.75,732.25,23
20141201|2014-04-02 13:00,2,732.25,735,730.75,734.5,169
20141201|2014-04-02 19:00,3,734,734,733,733,7
20141201|2014-04-03 02:30,3,734.25,734.25,734.25,734.25,3
20141201|2014-04-03 03:00,3,733.75,735,731.75,733.75,39
20141201|2014-04-03 03:30,3,733.5,733.5,733.5,733.5,1
20141201|2014-04-03 04:00,3,735.25,735.25,735.25,735.25,1
20141201|2014-04-03 06:00,3,735.5,735.75,735.5,735.75,4
20141201|2014-04-03 06:30,3,735.5,735.75,735.5,735.75,3
20141201|2014-04-03 07:00,3,735.5,736.25,735.5,735.5,4
20141201|2014-04-03 07:30,3,737.75,737.75,737,737.75,53
20141201|2014-04-03 08:30,3,736.25,742.75,736.25,742.75,24
20141201|2014-04-03 09:00,3,741,743,739.25,743,22
20141201|2014-04-03 09:30,3,744,744,739,739,48
20141201|2014-04-03 10:00,3,735.5,738,734.5,734.5,25
20141201|2014-04-03 10:30,3,736.5,736.5,736.25,736.25,7
20141201|2014-04-03 11:00,3,738.5,740.25,738.25,740.25,8
20141201|2014-04-03 11:30,3,739,739.75,737.75,737.75,20
20141201|2014-04-03 12:00,3,739.75,740.25,739.75,740.25,4
20141201|2014-04-03 12:30,3,739.25,741.25,739.25,741.25,6
20141201|2014-04-03 13:00,3,740.25,744.75,740.25,743.25,67
20141201|2014-04-03 21:00,4,743.5,743.5,740.75,740.75,4
20141201|2014-04-04 00:30,4,741.5,741.5,741,741,9
20141201|2014-04-04 01:30,4,742.5,742.5,741,742,27
20141201|2014-04-04 02:30,4,743.5,743.5,743.5,743.5,2
20141201|2014-04-04 03:00,4,743.5,743.5,743.5,743.5,10
20141201|2014-04-04 04:30,4,736.75,736.75,735.25,735.25,5
20141201|2014-04-04 06:00,4,736,736,735,735,3
20141201|2014-04-04 07:00,4,734.25,734.25,734.25,734.25,3
20141201|2014-04-04 08:30,4,734,736,730,731.75,63
20141201|2014-04-04 09:00,4,730.25,731,730,731,6
20141201|2014-04-04 09:30,4,730.75,731.25,727.75,729,40
20141201|2014-04-04 10:00,4,729.5,732,729.5,732,18
20141201|2014-04-04 10:30,4,731,731,731,731,18
20141201|2014-04-04 11:00,4,731,734,731,734,15
20141201|2014-04-04 11:30,4,734,734,734,734,12
20141201|2014-04-04 12:00,4,733.75,734,733.5,733.5,23
20141201|2014-04-04 12:30,4,732.25,734,732.25,734,34
20141201|2014-04-04 13:00,4,734,740,734,740,115
20141201|2014-04-06 19:00,7,736,737,735.75,737,11
20141201|2014-04-06 19:30,7,737,737,737,737,3
20141201|2014-04-07 00:00,7,740,742,740,742,3
20141201|2014-04-07 03:30,7,739.75,739.75,739.75,739.75,2
20141201|2014-04-07 06:00,7,739,739,739,739,7
20141201|2014-04-07 06:30,7,740.25,740.25,740.25,740.25,1
20141201|2014-04-07 08:30,7,741.75,743,737,738.5,16
20141201|2014-04-07 09:00,7,737.75,739,737.25,737.5,23
20141201|2014-04-07 09:30,7,737.25,741.25,735.5,740,100
20141201|2014-04-07 10:00,7,736.25,738.75,735.75,738.75,14
20141201|2014-04-07 10:30,7,735.75,737.75,735.75,737,15
20141201|2014-04-07 12:00,7,737.75,738.75,736.5,738.75,31
20141201|2014-04-07 12:30,7,739.25,741.75,739.25,741.75,35
20141201|2014-04-07 13:00,7,742.25,743,741,742,252
20141201|2014-04-07 19:00,8,742,742,742,742,4
20141201|2014-04-07 19:30,8,742.25,742.25,742.25,742.25,20
20141201|2014-04-07 20:00,8,742.5,742.5,742.5,742.5,3
20141201|2014-04-07 22:00,8,743,743,743,743,1
20141201|2014-04-08 02:00,8,743.25,743.25,743.25,743.25,2
20141201|2014-04-08 06:00,8,740.25,740.25,740.25,740.25,1
20141201|2014-04-08 06:30,8,740.25,740.25,740,740,2
20141201|2014-04-08 07:30,8,739.75,739.75,739.75,739.75,1
20141201|2014-04-08 08:30,8,743.75,745.75,742.25,744.25,22
20141201|2014-04-08 09:00,8,742.75,743.25,741.5,743,595
20141201|2014-04-08 09:30,8,743,743.5,738.75,738.75,70
20141201|2014-04-08 10:00,8,740,740.5,739.75,740.5,6
20141201|2014-04-08 10:30,8,739.25,740,739,740,21
20141201|2014-04-08 11:00,8,740,743.5,740,743.25,45
20141201|2014-04-08 11:30,8,743.75,752.75,743.5,752,53
20141201|2014-04-08 12:00,8,751,751,744.25,747.5,22
20141201|2014-04-08 12:30,8,745.75,746.75,744.5,746.75,3
20141201|2014-04-08 19:00,9,741.25,749,741.25,749,23
20141201|2014-04-08 19:30,9,747.25,747.25,747.25,747.25,2
20141201|2014-04-08 20:00,9,748,748,748,748,1
20141201|2014-04-08 20:30,9,749,749.25,749,749.25,7
20141201|2014-04-08 22:00,9,750,750,750,750,2
20141201|2014-04-08 23:30,9,751,751.25,751,751.25,4
20141201|2014-04-09 02:30,9,750.75,750.75,750.75,750.75,15
20141201|2014-04-09 03:00,9,751.75,751.75,751.75,751.75,1
20141201|2014-04-09 04:30,9,752.25,752.5,751.75,752.5,74
20141201|2014-04-09 06:00,9,752.5,753,752.5,753,4
20141201|2014-04-09 07:00,9,752.5,752.5,752.5,752.5,2
20141201|2014-04-09 07:30,9,753,753,751,751,2
20141201|2014-04-09 08:30,9,749.25,751.75,747,747.5,60
20141201|2014-04-09 09:00,9,747.5,748,745.5,746,61
20141201|2014-04-09 09:30,9,746,747.5,742.25,742.25,86
20141201|2014-04-09 10:00,9,741.75,742.25,740,742.25,47
20141201|2014-04-09 10:30,9,741.25,743,741,742.25,96
20141201|2014-04-09 11:00,9,741.25,747,733.75,740.5,259
20141201|2014-04-09 11:30,9,738.5,739.25,735.75,735.75,25
20141201|2014-04-09 12:00,9,735.5,739.25,735.5,739.25,26
20141201|2014-04-09 12:30,9,739,740.25,736.75,739,74
20141201|2014-04-09 13:00,9,736.75,739,735.5,738,146
20141201|2014-04-09 19:00,10,736.25,736.25,736.25,736.25,1
20141201|2014-04-09 23:00,10,738,738,738,738,2
20141201|2014-04-10 00:00,10,737,737,737,737,1
20141201|2014-04-10 00:30,10,737.5,737.5,737.5,737.5,1
20141201|2014-04-10 02:30,10,738,738.5,738,738.5,12
20141201|2014-04-10 03:00,10,738.75,739.25,738.75,739.25,3
20141201|2014-04-10 03:30,10,738.25,738.75,738.25,738.75,3
20141201|2014-04-10 04:00,10,739,739,739,739,5
20141201|2014-04-10 06:00,10,739.75,739.75,739.75,739.75,1
20141201|2014-04-10 07:30,10,738.25,738.25,738.25,738.25,1
20141201|2014-04-10 08:30,10,738.25,738.5,733,733,14
20141201|2014-04-10 09:00,10,735.5,735.5,732.75,732.75,8
20141201|2014-04-10 09:30,10,731.75,733.5,731.75,732.5,85
20141201|2014-04-10 10:00,10,732.5,732.5,726.75,726.75,116
20141201|2014-04-10 10:30,10,727,729,725.75,729,125
20141201|2014-04-10 11:00,10,729.75,730,727,727,18
20141201|2014-04-10 11:30,10,726.75,729.25,726,728.75,20
20141201|2014-04-10 12:00,10,728.75,730.25,728.5,728.75,22
20141201|2014-04-10 12:30,10,728,731.25,728,730,26
20141201|2014-04-10 13:00,10,729.5,729.75,725,725.25,282
20141201|2014-04-10 19:00,11,727.75,731.25,727.75,727.75,52
20141201|2014-04-10 22:30,11,726,726,726,726,2
20141201|2014-04-11 04:30,11,726.5,726.5,726.5,726.5,1
20141201|2014-04-11 05:00,11,726.5,726.5,726.25,726.25,2
20141201|2014-04-11 05:30,11,726.25,726.25,726.25,726.25,6
20141201|2014-04-11 06:30,11,726.75,726.75,726.75,726.75,1
20141201|2014-04-11 07:00,11,726,726,725.5,725.5,18
20141201|2014-04-11 07:30,11,725.5,725.5,725,725,190
20141201|2014-04-11 08:30,11,726.5,728,724.75,725.5,32
20141201|2014-04-11 09:00,11,725.75,729.5,725.75,728.5,9
20141201|2014-04-11 09:30,11,730.25,730.75,729.5,730,22
20141201|2014-04-11 10:00,11,727.5,727.5,726.75,726.75,21
20141201|2014-04-11 10:30,11,728,728,727.5,727.75,3
20141201|2014-04-11 11:00,11,730,730,730,730,1
20141201|2014-04-11 12:00,11,728.25,728.25,728.25,728.25,1
20141201|2014-04-11 12:30,11,728.5,728.5,725.5,726.75,35
20141201|2014-04-11 13:00,11,726.25,728,725.25,726.25,124
20141201|2014-04-13 19:00,14,728.25,735.5,728.25,735.5,28
20141201|2014-04-13 20:00,14,738,738,738,738,2
20141201|2014-04-14 02:00,14,741,749,738,749,9
20141201|2014-04-14 02:30,14,745.75,752.5,745.75,752.5,13
20141201|2014-04-14 03:00,14,745,745,745,745,6
20141201|2014-04-14 04:00,14,741.25,741.25,741.25,741.25,2
20141201|2014-04-14 06:00,14,739.5,739.5,739.5,739.5,1
20141201|2014-04-14 06:30,14,738,738,737.75,737.75,2
20141201|2014-04-14 07:30,14,740,740,740,740,1
20141201|2014-04-14 08:30,14,744.5,745.5,740.25,745.25,9
20141201|2014-04-14 09:00,14,746.75,751.5,746.5,750,68
20141201|2014-04-14 09:30,14,753,754.75,749,749,10
20141201|2014-04-14 10:00,14,751.75,753,748.75,748.75,69
20141201|2014-04-14 10:30,14,749.5,751,749.5,749.75,26
20141201|2014-04-14 11:00,14,749.5,749.75,747,747,12
20141201|2014-04-14 11:30,14,745,747,745,745.5,21
20141201|2014-04-14 12:00,14,747.75,747.75,747,747,2
20141201|2014-04-14 12:30,14,744,746.5,743.5,746.5,37
20141201|2014-04-14 13:00,14,744.5,745,742,742.75,62
20141201|2014-04-14 19:00,15,743,743,742.75,742.75,2
20141201|2014-04-14 20:30,15,743.5,743.5,743.5,743.5,2
20141201|2014-04-15 02:30,15,742.75,745.5,742.75,745.5,12
20141201|2014-04-15 03:00,15,742.5,742.5,742.5,742.5,1
20141201|2014-04-15 03:30,15,744.25,744.25,744.25,744.25,1
20141201|2014-04-15 04:00,15,745.5,746,745.5,746,7
20141201|2014-04-15 06:30,15,744.5,744.5,744.5,744.5,24
20141201|2014-04-15 07:30,15,743,743,743,743,1
20141201|2014-04-15 08:30,15,743.5,743.5,739.5,741,35
20141201|2014-04-15 09:00,15,744,750.5,741,747.75,73
20141201|2014-04-15 09:30,15,745.5,745.5,741.25,741.25,20
20141201|2014-04-15 10:00,15,742.5,746.5,742.5,746.5,9
20141201|2014-04-15 10:30,15,746,749.75,746,749.75,17
20141201|2014-04-15 11:00,15,750,761,750,758.75,216
20141201|2014-04-15 11:30,15,758.25,760.5,758,759.5,18
20141201|2014-04-15 12:00,15,758.25,758.25,756,757.5,24
20141201|2014-04-15 12:30,15,759.25,761,758.75,760.25,108
20141201|2014-04-15 13:00,15,760.25,764,760.25,763.25,171
20141201|2014-04-15 19:00,16,762.75,763,757.25,757.25,22
20141201|2014-04-16 04:30,16,762.25,762.5,762.25,762.5,7
20141201|2014-04-16 06:30,16,763,763.25,763,763.25,25
20141201|2014-04-16 07:00,16,763.75,763.75,763.75,763.75,8
20141201|2014-04-16 07:30,16,763.75,763.75,763.75,763.75,15
20141201|2014-04-16 08:30,16,763.75,772,763.75,770.75,188
20141201|2014-04-16 09:00,16,770.75,771,766.75,767,62
20141201|2014-04-16 09:30,16,766.5,768,759,763.5,131
20141201|2014-04-16 10:00,16,763.5,764.5,762.75,763.5,75
20141201|2014-04-16 10:30,16,762.5,764,761.75,761.75,52
20141201|2014-04-16 11:00,16,763,763,756.75,757.75,64
20141201|2014-04-16 11:30,16,757.25,757.25,753.25,754.25,16
20141201|2014-04-16 12:00,16,751.75,751.75,748.5,749.25,22
20141201|2014-04-16 12:30,16,747.75,749.75,747,748.25,74
20141201|2014-04-16 13:00,16,748.25,753,747,752.75,153
20141201|2014-04-16 19:00,17,752,752,751.25,752,11
20141201|2014-04-16 19:30,17,752,752.25,752,752.25,6
20141201|2014-04-16 21:00,17,756.75,756.75,756.75,756.75,2
20141201|2014-04-16 23:00,17,756.5,756.5,756.5,756.5,2
20141201|2014-04-17 01:30,17,758,758,758,758,1
20141201|2014-04-17 03:30,17,757.5,758.5,757.5,758,24
20141201|2014-04-17 04:00,17,759,759,759,759,1
20141201|2014-04-17 05:30,17,758,758,758,758,1
20141201|2014-04-17 06:00,17,758,758,758,758,4
20141201|2014-04-17 06:30,17,758.25,758.75,758.25,758.75,3
20141201|2014-04-17 07:30,17,761.25,761.25,761.25,761.25,1
20141201|2014-04-17 08:30,17,755.25,769.75,755.25,764,111
20141201|2014-04-17 09:00,17,762.25,765.75,762.25,765.25,75
20141201|2014-04-17 09:30,17,765,766.75,765,766,100
20141201|2014-04-17 10:00,17,764,764,761.5,761.5,12
20141201|2014-04-17 10:30,17,760.5,763,760.5,761.25,40
20141201|2014-04-17 11:00,17,761.5,763.5,761,762,96
20141201|2014-04-17 11:30,17,763,763,759.5,759.5,7
20141201|2014-04-17 12:00,17,759.5,759.5,758.75,758.75,30
20141201|2014-04-17 12:30,17,759,759.5,756.5,756.5,72
20141201|2014-04-17 13:00,17,756.5,759,755.5,757,26
20141201|2014-04-20 19:00,21,755,755,744.5,745,18
20141201|2014-04-20 21:00,21,747.5,747.5,747.5,747.5,1
20141201|2014-04-21 06:00,21,746.25,746.25,746,746,3
20141201|2014-04-21 08:30,21,745,749.75,739.75,740,63
20141201|2014-04-21 09:00,21,740.25,742.75,740.25,742.5,7
20141201|2014-04-21 09:30,21,741,742,735.75,735.75,17
20141201|2014-04-21 10:00,21,735,735,734.75,734.75,6
20141201|2014-04-21 10:30,21,734.5,734.5,732.5,732.5,12
20141201|2014-04-21 11:00,21,733,733,733,733,1
20141201|2014-04-21 11:30,21,733.75,733.75,733.75,733.75,2
20141201|2014-04-21 12:00,21,734.25,736.25,734.25,735,30
20141201|2014-04-21 12:30,21,735.75,735.75,735.25,735.25,4
20141201|2014-04-21 13:00,21,735.25,738,735.25,736.75,42
20141201|2014-04-21 19:00,22,737.5,737.5,735.25,736.25,4
20141201|2014-04-22 07:30,22,738.25,738.25,738.25,738.25,1
20141201|2014-04-22 08:30,22,740,741.25,739.75,739.75,4
20141201|2014-04-22 09:00,22,738.75,738.75,738.25,738.25,11
20141201|2014-04-22 09:30,22,738.5,738.5,733.25,733.25,26
20141201|2014-04-22 10:00,22,733.25,734.75,733.25,734.25,72
20141201|2014-04-22 10:30,22,733.5,734.5,733,734.5,98
20141201|2014-04-22 11:00,22,738.5,739.25,738.5,739.25,17
20141201|2014-04-22 11:30,22,740.25,740.75,739.5,740,61
20141201|2014-04-22 12:00,22,739.75,741,739.5,739.5,55
20141201|2014-04-22 12:30,22,741,742.75,739.75,741.25,25
20141201|2014-04-22 13:00,22,743.25,743.25,738,738,21
20141201|2014-04-22 19:00,23,738.5,740,738.5,740,2
20141201|2014-04-22 22:30,23,737.5,737.75,737.5,737.75,2
20141201|2014-04-23 03:30,23,741,741.75,741,741.75,11
20141201|2014-04-23 07:00,23,736,736,736,736,1
20141201|2014-04-23 08:30,23,733.75,739,733.75,738.25,96
20141201|2014-04-23 09:00,23,739,741.25,739,739.25,3
20141201|2014-04-23 09:30,23,738.5,741,738.5,740.75,11
20141201|2014-04-23 10:00,23,740,742.25,740,742.25,7
20141201|2014-04-23 10:30,23,742,745.25,742,745.25,5
20141201|2014-04-23 11:00,23,746,746,745.5,745.5,10
20141201|2014-04-23 11:30,23,744.75,745,743.75,744,4
20141201|2014-04-23 12:00,23,744.5,745.25,743.5,743.5,7
20141201|2014-04-23 12:30,23,743.5,744.75,743.5,744.75,3
20141201|2014-04-23 13:00,23,744.75,745.25,743.25,743.75,35
20141201|2014-04-23 19:00,24,743.25,743.25,743.25,743.25,3
20141201|2014-04-24 04:30,24,743,743,743,743,1
20141201|2014-04-24 05:00,24,744.25,744.75,744.25,744.75,5
20141201|2014-04-24 06:30,24,748,753,748,752.75,28
20141201|2014-04-24 07:00,24,753.75,753.75,753.75,753.75,2
20141201|2014-04-24 07:30,24,751.25,751.75,751.25,751.75,15
20141201|2014-04-24 08:30,24,753,754.25,749.75,750.25,56
20141201|2014-04-24 09:00,24,750.25,755,750.25,755,19
20141201|2014-04-24 09:30,24,754.75,760.25,753,758.75,167
20141201|2014-04-24 10:00,24,759,762.5,759,760.25,109
20141201|2014-04-24 10:30,24,758,758,756,757,40
20141201|2014-04-24 11:00,24,754.75,760.5,754.75,758.75,149
20141201|2014-04-24 11:30,24,758.75,759.5,757.5,758.75,80
20141201|2014-04-24 12:00,24,757.25,757.25,755,756.75,33
20141201|2014-04-24 12:30,24,756.75,757.75,755.75,756,41
20141201|2014-04-24 13:00,24,755.75,758.5,755,758.5,159
20141201|2014-04-24 19:00,25,756,758.25,756,758.25,37
20141201|2014-04-24 19:30,25,759,759,759,759,1
20141201|2014-04-24 20:00,25,759.5,759.5,759,759,2
20141201|2014-04-25 00:00,25,759,759,759,759,2
20141201|2014-04-25 03:00,25,760,760,760,760,2
20141201|2014-04-25 03:30,25,761,761,761,761,2
20141201|2014-04-25 05:30,25,759.75,759.75,759.75,759.75,2
20141201|2014-04-25 07:00,25,762.5,763,762.5,763,5
20141201|2014-04-25 07:30,25,763,763,763,763,9
20141201|2014-04-25 08:30,25,763,763,760.5,760.5,79
20141201|2014-04-25 09:00,25,762.5,763,760.5,761.5,58
20141201|2014-04-25 09:30,25,762.5,764.5,762.5,764.5,141
20141201|2014-04-25 10:00,25,765,766,764.5,765.25,16
20141201|2014-04-25 10:30,25,763.75,767,763,767,37
20141201|2014-04-25 11:00,25,767.25,768,765.5,767.75,85
20141201|2014-04-25 11:30,25,767,767.5,767,767,21
20141201|2014-04-25 12:00,25,766.5,768.75,766.5,768.75,55
20141201|2014-04-25 12:30,25,768.25,768.25,764,764.25,27
20141201|2014-04-25 13:00,25,764,767.25,764,766.25,100
20141201|2014-04-27 19:00,28,766.25,774.75,766,774,185
20141201|2014-04-27 19:30,28,774,774.75,773,773.25,67
20141201|2014-04-27 20:00,28,774,774,773.25,773.25,15
20141201|2014-04-27 20:30,28,773.75,773.75,773.5,773.5,40
20141201|2014-04-27 21:00,28,772.5,773.5,772,772.25,23
20141201|2014-04-27 21:30,28,772,772,772,772,1
20141201|2014-04-27 22:00,28,771.5,771.5,771,771.25,11
20141201|2014-04-27 22:30,28,771.75,772,771.5,771.75,7
20141201|2014-04-28 01:00,28,770.75,771.25,770.75,771.25,4
20141201|2014-04-28 02:00,28,771,771,771,771,4
20141201|2014-04-28 03:00,28,770,770,769.5,769.5,2
20141201|2014-04-28 03:30,28,770.75,770.75,770,770.25,17
20141201|2014-04-28 04:00,28,769,769.5,769,769,7
20141201|2014-04-28 04:30,28,769.5,769.5,768.25,768.25,14
20141201|2014-04-28 05:00,28,768.75,768.75,768.5,768.75,3
20141201|2014-04-28 05:30,28,770,770,770,770,2
20141201|2014-04-28 06:00,28,770,770.25,770,770,5
20141201|2014-04-28 06:30,28,770.25,770.5,770.25,770.5,2
20141201|2014-04-28 07:00,28,770.25,770.25,770.25,770.25,1
20141201|2014-04-28 07:30,28,770.25,770.5,770.25,770.5,2
20141201|2014-04-28 08:30,28,771,771,761.25,763.25,270
20141201|2014-04-28 09:00,28,764.5,769,764.5,765,194
20141201|2014-04-28 09:30,28,766,767,761.25,764.25,161
20141201|2014-04-28 10:00,28,762.75,766,762.5,766,164
20141201|2014-04-28 10:30,28,765,767,762.75,764.25,59
20141201|2014-04-28 11:00,28,764,765.75,764,765.75,16
20141201|2014-04-28 11:30,28,765.5,765.5,765.5,765.5,1
20141201|2014-04-28 12:00,28,766.5,768.25,764.75,764.75,21
20141201|2014-04-28 12:30,28,764.75,767,764.75,765.75,65
20141201|2014-04-28 13:00,28,767,771.25,767,771,104
20141201|2014-04-28 19:00,29,769,771.5,769,771.5,8
20141201|2014-04-28 20:30,29,767,771.5,767,771.5,8
20141201|2014-04-29 02:30,29,770,770,770,770,4
20141201|2014-04-29 03:30,29,769,769.5,767.75,767.75,7
20141201|2014-04-29 04:00,29,769,769,766.25,766.25,13
20141201|2014-04-29 04:30,29,766.75,767.25,766.25,766.75,4
20141201|2014-04-29 05:00,29,767.5,767.5,767,767,9
20141201|2014-04-29 05:30,29,767.25,767.25,767,767,4
20141201|2014-04-29 06:30,29,769,769,769,769,1
20141201|2014-04-29 07:00,29,767.75,768.5,767.75,768,27
20141201|2014-04-29 07:30,29,768,768.75,768,768.75,2
20141201|2014-04-29 08:30,29,768.25,773.5,768.25,771.25,111
20141201|2014-04-29 09:00,29,771.25,772.75,770.75,772.5,149
20141201|2014-04-29 09:30,29,773.5,777.5,773.5,776.25,106
20141201|2014-04-29 10:00,29,776.75,780.25,776.75,779.75,155
20141201|2014-04-29 10:30,29,780,780.75,778.25,779,275
20141201|2014-04-29 11:00,29,778.75,779.25,778,778.25,55
20141201|2014-04-29 11:30,29,779,779,776.5,776.5,158
20141201|2014-04-29 12:00,29,776,778,773.5,777,121
20141201|2014-04-29 12:30,29,776,777.75,775.25,776.25,77
20141201|2014-04-29 13:00,29,776,779.75,776,777.75,139
20141201|2014-04-29 19:00,30,778,778,776,776,13
20141201|2014-04-29 20:30,30,777,777.5,777,777.5,4
20141201|2014-04-29 21:00,30,777.75,777.75,777.75,777.75,3
20141201|2014-04-29 21:30,30,777.75,778,777.75,777.75,6
20141201|2014-04-29 22:00,30,778.5,778.5,778.5,778.5,1
20141201|2014-04-29 23:00,30,779.75,779.75,779.75,779.75,1
20141201|2014-04-29 23:30,30,779.75,779.75,778.75,778.75,35
20141201|2014-04-30 00:00,30,779,780,778.75,780,30
20141201|2014-04-30 00:30,30,779.5,779.5,779.5,779.5,4
20141201|2014-04-30 01:30,30,780,780,780,780,2
20141201|2014-04-30 02:30,30,779,779,779,779,15
20141201|2014-04-30 03:30,30,776.5,776.75,775,775,9
20141201|2014-04-30 06:00,30,775,775.25,775,775.25,10
20141201|2014-04-30 06:30,30,775.75,775.75,775,775,60
20141201|2014-04-30 08:30,30,780,780,775.75,775.75,202
20141201|2014-04-30 09:00,30,776.5,781,776.5,780.25,132
20141201|2014-04-30 09:30,30,780.75,781.75,776.25,779.5,166
20141201|2014-04-30 10:00,30,781.75,783.25,780.75,782,85
20141201|2014-04-30 10:30,30,783.25,787.5,783,787.25,210
20141201|2014-04-30 11:00,30,787.25,789,786.5,786.5,79
20141201|2014-04-30 11:30,30,787.5,787.75,784.75,785.75,23
20141201|2014-04-30 12:00,30,785.5,785.75,785.25,785.75,7
20141201|2014-04-30 12:30,30,786.5,789,786.5,788.25,70
20141201|2014-04-30 13:00,30,787,788.5,785,787.5,179
20141201|2014-04-30 19:00,1,788.5,788.5,787.75,788.25,8
20141201|2014-04-30 19:30,1,787.5,787.5,787.25,787.25,3
20141201|2014-04-30 20:00,1,787.5,790,787.5,790,20
20141201|2014-04-30 20:30,1,790,790,790,790,12
20141201|2014-04-30 21:30,1,790,790.25,790,790.25,3
20141201|2014-04-30 22:00,1,790.5,790.5,790.25,790.25,23
20141201|2014-04-30 22:30,1,790,790,790,790,1
20141201|2014-05-01 06:30,1,786.25,786.25,786.25,786.25,2
20141201|2014-05-01 07:00,1,785,786,784,785.5,16
20141201|2014-05-01 07:30,1,784.5,785,784.5,785,11
20141201|2014-05-01 08:30,1,786.5,786.75,779.5,784.5,342
20141201|2014-05-01 09:00,1,784.5,784.5,780,780.5,90
20141201|2014-05-01 09:30,1,780,780.25,771.5,777,80
20141201|2014-05-01 10:00,1,777.5,778.5,776,778,44
20141201|2014-05-01 10:30,1,778,779.75,776,779.75,23
20141201|2014-05-01 11:00,1,780.5,781.75,780,781.75,44
20141201|2014-05-01 11:30,1,782.25,783.5,782,783.5,13
20141201|2014-05-01 12:00,1,781.25,783.25,780.75,781.75,40
20141201|2014-05-01 12:30,1,781.5,782.75,779.5,779.5,27
20141201|2014-05-01 13:00,1,779.5,783.25,778.75,782.5,27
20141201|2014-05-01 19:00,2,782,782,782,782,1
20141201|2014-05-01 19:30,2,785,787,785,787,38
20141201|2014-05-01 20:00,2,786.5,786.5,786.5,786.5,4
20141201|2014-05-01 20:30,2,785.25,785.25,785.25,785.25,1
20141201|2014-05-01 22:30,2,783.5,783.5,783.5,783.5,2
20141201|2014-05-02 01:30,2,787,787,787,787,6
20141201|2014-05-02 02:00,2,788,789,788,789,2
20141201|2014-05-02 03:00,2,788,788,788,788,1
20141201|2014-05-02 04:30,2,787.25,787.25,787.25,787.25,1
20141201|2014-05-02 06:30,2,785.5,786.25,785.5,786.25,22
20141201|2014-05-02 07:00,2,787.5,788,787.5,788,2
20141201|2014-05-02 07:30,2,789.25,789.25,789.25,789.25,3
20141201|2014-05-02 08:30,2,788.25,789.75,784.5,789.75,136
20141201|2014-05-02 09:00,2,789.5,794.75,788.75,792,153
20141201|2014-05-02 09:30,2,791.5,799,791.25,793.25,719
20141201|2014-05-02 10:00,2,794.25,796.25,792,795,208
20141201|2014-05-02 10:30,2,795,795.75,793.5,794.75,164
20141201|2014-05-02 11:00,2,795,796.25,795,795.25,153
20141201|2014-05-02 11:30,2,795.25,796.5,795.25,796.5,43
20141201|2014-05-02 12:00,2,795.25,795.75,794.75,795.75,121
20141201|2014-05-02 12:30,2,796,796.25,795.25,795.25,64
20141201|2014-05-02 13:00,2,795.75,795.75,792.25,792.25,141
20141201|2014-05-04 19:00,5,793,811.5,793,809,282
20141201|2014-05-04 19:30,5,808.75,808.75,808.75,808.75,16
20141201|2014-05-04 20:30,5,808.5,808.5,808.5,808.5,1
20141201|2014-05-04 21:00,5,807.5,807.5,807,807,2
20141201|2014-05-04 21:30,5,810,810,810,810,24
20141201|2014-05-04 22:30,5,809.25,809.5,807.75,807.75,5
20141201|2014-05-05 00:00,5,808.75,809.75,808.75,809.75,20
20141201|2014-05-05 00:30,5,810,810,810,810,1
20141201|2014-05-05 01:30,5,807,807,807,807,1
20141201|2014-05-05 02:30,5,807,807,807,807,5
20141201|2014-05-05 03:00,5,806.75,806.75,805.5,805.5,6
20141201|2014-05-05 04:00,5,805.75,805.75,805.5,805.5,2
20141201|2014-05-05 05:00,5,805.5,805.5,804.5,804.5,11
20141201|2014-05-05 06:00,5,803,803,803,803,1
20141201|2014-05-05 06:30,5,803.75,803.75,803.75,803.75,2
20141201|2014-05-05 07:00,5,805.25,806.75,803.75,806.75,14
20141201|2014-05-05 07:30,5,806.25,806.25,806.25,806.25,1
20141201|2014-05-05 08:30,5,806.25,806.5,797.25,802.5,138
20141201|2014-05-05 09:00,5,802.25,803.25,800.25,801,117
20141201|2014-05-05 09:30,5,802.5,806,800.75,802.5,290
20141201|2014-05-05 10:00,5,803.25,807.5,802.5,806.5,112
20141201|2014-05-05 10:30,5,807.75,811.25,807.5,810.75,103
20141201|2014-05-05 11:00,5,810,812,809.5,810.5,46
20141201|2014-05-05 11:30,5,811,811,810,810.25,35
20141201|2014-05-05 12:00,5,808.75,809.25,808,808.25,13
20141201|2014-05-05 12:30,5,809,809.5,808.25,808.5,30
20141201|2014-05-05 13:00,5,808.5,809.25,804.25,804.25,124
20141201|2014-05-05 19:00,6,805.25,809.5,805.25,809.5,8
20141201|2014-05-06 04:30,6,808.25,808.25,804,804,2
20141201|2014-05-06 05:00,6,804.5,804.5,804.5,804.5,1
20141201|2014-05-06 06:00,6,804,805,804,805,22
20141201|2014-05-06 06:30,6,805.75,805.75,805.75,805.75,1
20141201|2014-05-06 07:00,6,807,807,805.5,805.5,37
20141201|2014-05-06 07:30,6,806,806,806,806,1
20141201|2014-05-06 08:30,6,806,812.75,804.25,812,181
20141201|2014-05-06 09:00,6,810.75,815,810.75,812.5,103
20141201|2014-05-06 09:30,6,812.25,815.75,812.25,815.5,109
20141201|2014-05-06 10:00,6,816,820,815.25,819.5,275
20141201|2014-05-06 10:30,6,819.25,826.25,818.75,826,177
20141201|2014-05-06 11:00,6,826.75,829.5,821.25,823,202
20141201|2014-05-06 11:30,6,822.75,826.5,821.25,825,70
20141201|2014-05-06 12:00,6,825,827.5,824,827.5,115
20141201|2014-05-06 12:30,6,827.25,827.25,821,821.75,65
20141201|2014-05-06 13:00,6,821.5,823.5,820.5,822,79
20141201|2014-05-06 19:00,7,822,822,821.5,821.5,23
20141201|2014-05-06 21:00,7,820.75,820.75,819.25,819.25,8
20141201|2014-05-06 22:00,7,819.25,819.25,818.5,818.5,5
20141201|2014-05-07 01:00,7,820.75,821.25,818.75,818.75,7
20141201|2014-05-07 01:30,7,820.25,820.25,819.75,819.75,2
20141201|2014-05-07 03:00,7,819.5,819.5,818.75,819.5,5
20141201|2014-05-07 03:30,7,820,820,819.75,819.75,15
20141201|2014-05-07 04:00,7,819.75,820.25,819.75,819.75,41
20141201|2014-05-07 04:30,7,819.5,820,819.5,820,3
20141201|2014-05-07 05:30,7,820.25,820.25,820.25,820.25,3
20141201|2014-05-07 06:00,7,820,820,820,820,1
20141201|2014-05-07 06:30,7,820.5,820.5,820.5,820.5,1
20141201|2014-05-07 07:00,7,820.25,820.25,817.5,817.5,13
20141201|2014-05-07 07:30,7,817.5,817.5,816.5,816.5,101
20141201|2014-05-07 08:30,7,816.5,818,812.75,815.5,400
20141201|2014-05-07 09:00,7,816.25,816.75,810,813.5,230
20141201|2014-05-07 09:30,7,815,819.25,814.5,819.25,111
20141201|2014-05-07 10:00,7,819.5,823.5,819,823.25,153
20141201|2014-05-07 10:30,7,821.75,825,821.75,825,114
20141201|2014-05-07 11:00,7,825,826.25,820,821.75,205
20141201|2014-05-07 11:30,7,821.5,822.25,820.75,822.25,68
20141201|2014-05-07 12:00,7,822.5,823.25,821,821,69
20141201|2014-05-07 12:30,7,821,821.25,818.75,819.5,63
20141201|2014-05-07 13:00,7,819.5,825.25,819.5,823.5,138
20141201|2014-05-07 19:00,8,822,822,822,822,6
20141201|2014-05-08 03:00,8,819.25,819.25,818.75,818.75,7
20141201|2014-05-08 03:30,8,818.25,818.25,818.25,818.25,1
20141201|2014-05-08 05:00,8,821,821,819,819,10
20141201|2014-05-08 05:30,8,818.75,818.75,816.5,816.5,11
20141201|2014-05-08 06:00,8,816.5,816.5,816,816,25
20141201|2014-05-08 07:00,8,816.25,818,816,818,6
20141201|2014-05-08 07:30,8,816.5,817,816.5,817,7
20141201|2014-05-08 08:30,8,815.75,817.25,815,817,94
20141201|2014-05-08 09:00,8,815.5,817.75,815.25,816,186
20141201|2014-05-08 09:30,8,816.25,816.75,812,812.25,275
20141201|2014-05-08 10:00,8,812.25,815.25,812,814.25,153
20141201|2014-05-08 10:30,8,815.25,822,815,821.75,251
20141201|2014-05-08 11:00,8,821.75,823.75,820,823.75,30
20141201|2014-05-08 11:30,8,822.5,823,821,821,32
20141201|2014-05-08 12:00,8,821,822.75,821,822.75,14
20141201|2014-05-08 12:30,8,821.75,823.25,821,821,13
20141201|2014-05-08 13:00,8,821,823.5,821,822.5,247
20141201|2014-05-08 19:00,9,821.5,822.75,821.5,822.75,5
20141201|2014-05-09 02:00,9,819.75,820,819.75,819.75,9
20141201|2014-05-09 02:30,9,819,819.5,819,819,14
20141201|2014-05-09 03:00,9,819.25,819.5,819,819.5,34
20141201|2014-05-09 03:30,9,819.5,819.5,819.5,819.5,2
20141201|2014-05-09 04:00,9,819.25,819.25,819.25,819.25,2
20141201|2014-05-09 04:30,9,819.25,819.25,817.5,818.5,66
20141201|2014-05-09 05:00,9,818.5,819,817,817,83
20141201|2014-05-09 06:00,9,815,817,815,815.75,8
20141201|2014-05-09 07:00,9,816.25,816.25,816.25,816.25,1
20141201|2014-05-09 07:30,9,815,815,815,815,1
20141201|2014-05-09 08:30,9,815,817,815,816,122
20141201|2014-05-09 09:00,9,815.25,817,813,816,86
20141201|2014-05-09 09:30,9,816,817,815.25,816.25,33
20141201|2014-05-09 10:00,9,815.75,819.5,815,819.5,73
20141201|2014-05-09 10:30,9,819,821.25,816,816,91
20141201|2014-05-09 11:00,9,816,825,812.25,822.5,206
20141201|2014-05-09 11:30,9,820.75,822,819.25,820.5,84
20141201|2014-05-09 12:00,9,821,822,815.25,816,142
20141201|2014-05-09 12:30,9,817,817.25,814.75,815,91
20141201|2014-05-09 13:00,9,814.5,814.5,810.25,811.5,94
20141201|2014-05-11 19:00,12,809,809,796,801.25,42
20141201|2014-05-11 19:30,12,799,801.5,799,801.25,6
20141201|2014-05-11 20:00,12,801.25,801.25,798.25,800.75,16
20141201|2014-05-11 21:30,12,799.25,803.25,797.5,797.5,33
20141201|2014-05-11 22:00,12,798.5,798.75,798.5,798.75,5
20141201|2014-05-11 22:30,12,798.5,798.5,797.5,797.5,4
20141201|2014-05-11 23:00,12,797.5,797.5,797.25,797.25,8
20141201|2014-05-11 23:30,12,797.75,797.75,797.75,797.75,14
20141201|2014-05-12 01:00,12,798,798,798,798,1
20141201|2014-05-12 02:30,12,799.25,799.25,799.25,799.25,2
20141201|2014-05-12 03:30,12,800.25,800.25,800,800.25,4
20141201|2014-05-12 05:00,12,801,801,801,801,1
20141201|2014-05-12 05:30,12,801.5,801.5,801.5,801.5,1
20141201|2014-05-12 06:00,12,801.75,802.25,801.75,802.25,4
20141201|2014-05-12 07:00,12,801.5,801.5,801.25,801.5,22
20141201|2014-05-12 07:30,12,801.75,801.75,801.5,801.5,31
20141201|2014-05-12 08:30,12,802,802,796.75,798.5,349
20141201|2014-05-12 09:00,12,797.5,800.75,797.25,798.25,239
20141201|2014-05-12 09:30,12,797.75,802,797.75,800.75,264
20141201|2014-05-12 10:00,12,800.5,803.5,799.75,803.5,192
20141201|2014-05-12 10:30,12,803.25,808,803.25,808,183
20141201|2014-05-12 11:00,12,806.25,809,806.25,807,81
20141201|2014-05-12 11:30,12,809,810.75,807,810.75,33
20141201|2014-05-12 12:00,12,810.75,811.5,810.75,810.75,3
20141201|2014-05-12 12:30,12,810,810,806.75,807.5,19
20141201|2014-05-12 13:00,12,808,809.5,807,809.25,126
20141201|2014-05-12 19:00,13,808,808,807.5,807.5,8
20141201|2014-05-12 19:30,13,807.75,807.75,807.75,807.75,5
20141201|2014-05-12 22:00,13,807.75,807.75,807.75,807.75,1
20141201|2014-05-12 23:00,13,807.5,807.5,807.5,807.5,2
20141201|2014-05-13 01:00,13,808,808.25,808,808.25,26
20141201|2014-05-13 01:30,13,808.25,808.5,808,808,28
20141201|2014-05-13 02:00,13,808,808,808,808,40
20141201|2014-05-13 02:30,13,808.75,809,808.75,809,12
20141201|2014-05-13 03:00,13,808.25,808.25,808.25,808.25,1
20141201|2014-05-13 03:30,13,808.75,808.75,808.75,808.75,3
20141201|2014-05-13 04:00,13,809,809,809,809,1
20141201|2014-05-13 05:00,13,808.25,808.25,808.25,808.25,2
20141201|2014-05-13 05:30,13,808.25,809.5,808.25,809,48
20141201|2014-05-13 06:00,13,809.5,809.5,808.5,808.5,4
20141201|2014-05-13 06:30,13,809,809.5,809,809,44
20141201|2014-05-13 07:00,13,809,809.25,808.25,808.25,38
20141201|2014-05-13 07:30,13,808.5,810,808.25,809.75,39
20141201|2014-05-13 08:30,13,809.5,810,801,802.5,218
20141201|2014-05-13 09:00,13,804.25,806.25,804.25,805.5,120
20141201|2014-05-13 09:30,13,805.75,806,802.25,803,90
20141201|2014-05-13 10:00,13,803,805.5,803,804,140
20141201|2014-05-13 10:30,13,803.75,805.25,803.75,805.25,25
20141201|2014-05-13 11:00,13,804,806.25,804,805.25,40
20141201|2014-05-13 11:30,13,805.25,806.75,805.25,805.5,60
20141201|2014-05-13 12:00,13,806,807.5,805.5,806,139
20141201|2014-05-13 12:30,13,806.5,808.5,806.25,807.75,72
20141201|2014-05-13 13:00,13,807.5,812,807.5,810.5,110
20141201|2014-05-13 19:00,14,808.5,810.25,808.5,810,10
20141201|2014-05-13 21:30,14,810.5,810.5,809.5,809.5,3
20141201|2014-05-13 22:00,14,809.75,809.75,809.75,809.75,1
20141201|2014-05-13 22:30,14,809.25,809.25,809.25,809.25,1
20141201|2014-05-14 04:30,14,809.25,809.25,809.25,809.25,1
20141201|2014-05-14 05:30,14,809.5,809.5,809.5,809.5,2
20141201|2014-05-14 06:00,14,809.25,809.25,809.25,809.25,2
20141201|2014-05-14 06:30,14,809.75,810,809.75,810,4
20141201|2014-05-14 07:00,14,809,809.25,807.5,808,9
20141201|2014-05-14 07:30,14,807.75,807.75,807.75,807.75,4
20141201|2014-05-14 08:30,14,808,808,795.25,798,208
20141201|2014-05-14 09:00,14,798,798,795.5,796.5,80
20141201|2014-05-14 09:30,14,798.25,798.5,796.5,797.25,92
20141201|2014-05-14 10:00,14,798,798.75,794.75,794.75,142
20141201|2014-05-14 10:30,14,794.75,794.75,790,790.75,70
20141201|2014-05-14 11:00,14,792.5,792.5,789,789.25,24
20141201|2014-05-14 11:30,14,789.25,794,789.25,792,33
20141201|2014-05-14 12:00,14,792.75,794,792.75,794,23
20141201|2014-05-14 12:30,14,794,794.25,791.25,791.25,133
20141201|2014-05-14 13:00,14,793,795.5,790.75,792.75,44
20141201|2014-05-14 19:00,15,792.75,792.75,791.5,792.25,7
20141201|2014-05-14 19:30,15,791.75,791.75,790.75,790.75,5
20141201|2014-05-15 00:00,15,793.5,793.75,790.75,793.75,3
20141201|2014-05-15 02:30,15,787.75,788,787.75,788,2
20141201|2014-05-15 04:00,15,785.75,785.75,785.75,785.75,1
20141201|2014-05-15 05:30,15,789.75,789.75,789.75,789.75,3
20141201|2014-05-15 06:00,15,791,791,790,790,2
20141201|2014-05-15 06:30,15,790.5,790.5,790.25,790.25,5
20141201|2014-05-15 07:00,15,790.5,791.25,790.25,790.5,74
20141201|2014-05-15 08:30,15,792.25,792.25,783,784,193
20141201|2014-05-15 09:00,15,784.25,785.5,783.5,783.75,117
20141201|2014-05-15 09:30,15,784,784.75,780.25,780.25,93
20141201|2014-05-15 10:00,15,779.5,781.5,778.5,781.5,176
20141201|2014-05-15 10:30,15,782,782,780.25,781,20
20141201|2014-05-15 11:00,15,780.5,781,775.25,775.75,790
20141201|2014-05-15 11:30,15,775.75,775.75,772.25,772.25,264
20141201|2014-05-15 12:00,15,772,773.25,769.5,771.5,251
20141201|2014-05-15 12:30,15,771.75,772,769.25,772,141
20141201|2014-05-15 13:00,15,772,773,765.75,768.5,383
20141201|2014-05-15 19:00,16,767.5,768.5,767.5,768.5,21
20141201|2014-05-15 19:30,16,768,768,768,768,2
20141201|2014-05-15 20:00,16,766,767.25,766,766,4
20141201|2014-05-15 21:00,16,768.25,768.25,768.25,768.25,1
20141201|2014-05-15 21:30,16,766.25,766.25,766.25,766.25,1
20141201|2014-05-15 22:00,16,765.25,765.25,764.75,764.75,8
20141201|2014-05-15 22:30,16,764.75,767.25,764.75,767.25,20
20141201|2014-05-15 23:00,16,767.5,768.75,767.5,768.75,9
20141201|2014-05-16 00:00,16,768.75,768.75,766.25,766.25,2
20141201|2014-05-16 01:00,16,765.5,765.75,765.5,765.5,6
20141201|2014-05-16 01:30,16,765.25,765.25,765.25,765.25,4
20141201|2014-05-16 02:00,16,765.75,765.75,765.75,765.75,8
20141201|2014-05-16 03:00,16,765.75,766.25,765.75,766.25,4
20141201|2014-05-16 03:30,16,765.75,766.75,765.75,766.75,2
20141201|2014-05-16 04:00,16,768.25,768.25,768.25,768.25,2
20141201|2014-05-16 06:00,16,767,767,767,767,12
20141201|2014-05-16 06:30,16,765.5,770,765.5,767,49
20141201|2014-05-16 07:00,16,770,770,766,766,21
20141201|2014-05-16 07:30,16,766,766.5,764.25,764.25,11
20141201|2014-05-16 08:30,16,765.25,765.5,756.5,757.25,309
20141201|2014-05-16 09:00,16,757.25,759,756.5,757.75,300
20141201|2014-05-16 09:30,16,759,759,758.5,758.5,15
20141201|2014-05-16 10:00,16,757.75,760,757.5,758.5,74
20141201|2014-05-16 10:30,16,757.5,757.75,756.25,757,27
20141201|2014-05-16 11:00,16,757.5,757.5,755,755.25,101
20141201|2014-05-16 11:30,16,754.5,755.5,754,755.5,54
20141201|2014-05-16 12:00,16,755.5,756.75,755.25,756.75,39
20141201|2014-05-16 12:30,16,756.75,760,756.75,759.5,45
20141201|2014-05-16 13:00,16,759.75,759.75,754.25,754.75,132
20141201|2014-05-18 19:00,19,757.25,757.25,753.25,757.25,19
20141201|2014-05-19 00:30,19,753.5,753.5,753.5,753.5,2
20141201|2014-05-19 01:00,19,755,755.25,755,755.25,4
20141201|2014-05-19 02:30,19,754,754.25,754,754,4
20141201|2014-05-19 04:00,19,752.25,752.25,752.25,752.25,2
20141201|2014-05-19 06:00,19,751,751,750.5,751,5
20141201|2014-05-19 06:30,19,751,751,751,751,9
20141201|2014-05-19 07:00,19,752.25,753.75,751.75,751.75,12
20141201|2014-05-19 07:30,19,751.5,751.5,751.5,751.5,1
20141201|2014-05-19 08:30,19,751.75,758.75,750,755,229
20141201|2014-05-19 09:00,19,755.25,757.25,755,755,41
20141201|2014-05-19 09:30,19,755.25,755.25,749.5,754,201
20141201|2014-05-19 10:00,19,754,754,751.25,751.25,53
20141201|2014-05-19 10:30,19,752.25,754,751.25,753.5,133
20141201|2014-05-19 11:00,19,754.75,756,753.75,755.25,78
20141201|2014-05-19 11:30,19,755.25,755.75,755.25,755.75,3
20141201|2014-05-19 12:00,19,756.5,756.5,755.25,756,7
20141201|2014-05-19 12:30,19,756,756,754.75,756,29
20141201|2014-05-19 13:00,19,756,757.5,755.25,757,96
20141201|2014-05-19 19:00,20,759,767.25,759,767.25,17
20141201|2014-05-19 19:30,20,766.75,766.75,766.25,766.25,2
20141201|2014-05-19 20:00,20,765.75,766.75,765.25,765.75,4
20141201|2014-05-19 21:00,20,765.75,765.75,765.5,765.5,2
20141201|2014-05-20 00:30,20,766.75,766.75,766.75,766.75,6
20141201|2014-05-20 01:00,20,766.75,766.75,766.75,766.75,6
20141201|2014-05-20 01:30,20,766.75,766.75,766.75,766.75,2
20141201|2014-05-20 02:00,20,766.75,766.75,766.75,766.75,2
20141201|2014-05-20 02:30,20,767.25,767.25,767.25,767.25,1
20141201|2014-05-20 03:00,20,767.75,767.75,767.75,767.75,5
20141201|2014-05-20 04:30,20,768,768,768,768,2
20141201|2014-05-20 06:00,20,768,768,768,768,57
20141201|2014-05-20 06:30,20,765,765,765,765,1
20141201|2014-05-20 07:00,20,765.75,768.25,765.5,768.25,36
20141201|2014-05-20 08:30,20,767.25,769.5,765.25,767.75,147
20141201|2014-05-20 09:00,20,768,770.5,766.75,768.25,125
20141201|2014-05-20 09:30,20,769,769,765,765,39
20141201|2014-05-20 10:00,20,763.25,763.25,761.5,761.5,219
20141201|2014-05-20 10:30,20,761.25,761.5,756.75,756.75,312
20141201|2014-05-20 11:00,20,757,757.5,755.5,757.5,240
20141201|2014-05-20 11:30,20,757.5,764.25,757.5,764.25,39
20141201|2014-05-20 12:00,20,764.5,766.25,762,762,59
20141201|2014-05-20 12:30,20,761.5,761.5,757.25,757.25,51
20141201|2014-05-20 13:00,20,757.5,757.75,755,755.25,175
20141201|2014-05-20 19:00,21,755.75,755.75,754.75,755,19
20141201|2014-05-20 20:00,21,756,756,755,756,14
20141201|2014-05-20 23:30,21,757,757,757,757,2
20141201|2014-05-21 00:30,21,757,757,757,757,2
20141201|2014-05-21 01:00,21,758.25,758.5,758.25,758.5,2
20141201|2014-05-21 03:00,21,762,762.25,762,762.25,7
20141201|2014-05-21 04:00,21,762,762,762,762,1
20141201|2014-05-21 05:00,21,761.5,761.75,761.5,761.75,5
20141201|2014-05-21 06:30,21,758,758,758,758,1
20141201|2014-05-21 08:30,21,758.25,761.75,757.5,759.75,139
20141201|2014-05-21 09:00,21,759.75,762,759.75,760.75,120
20141201|2014-05-21 09:30,21,759.5,760.5,757,759,258
20141201|2014-05-21 10:00,21,759,760,752.25,754.5,289
20141201|2014-05-21 10:30,21,754.75,759.75,754.75,759.75,20
20141201|2014-05-21 11:00,21,759.5,759.5,754.5,755,16
20141201|2014-05-21 11:30,21,755.25,758.25,755,758,65
20141201|2014-05-21 12:00,21,758,758.25,756.75,756.75,55
20141201|2014-05-21 12:30,21,756.5,756.5,755.5,756,70
20141201|2014-05-21 13:00,21,756,758.5,754.75,754.75,212
20141201|2014-05-21 19:30,22,754.75,754.75,754.75,754.75,2
20141201|2014-05-21 21:30,22,753.75,753.75,753.5,753.75,3
20141201|2014-05-21 22:00,22,754.5,755,754.5,755,3
20141201|2014-05-21 23:00,22,754.5,755,754.5,755,8
20141201|2014-05-21 23:30,22,754.5,754.5,754.5,754.5,11
20141201|2014-05-22 00:00,22,754.25,754.25,754.25,754.25,2
20141201|2014-05-22 01:00,22,755,755,755,755,1
20141201|2014-05-22 01:30,22,755.5,755.5,755.5,755.5,5
20141201|2014-05-22 02:00,22,755.5,755.5,755.5,755.5,1
20141201|2014-05-22 03:30,22,755.75,755.75,755.75,755.75,1
20141201|2014-05-22 04:00,22,755.75,755.75,755.75,755.75,4
20141201|2014-05-22 04:30,22,755.75,755.75,755.75,755.75,1
20141201|2014-05-22 06:00,22,755.5,756.75,755.25,755.25,10
20141201|2014-05-22 06:30,22,755.25,755.5,753.5,753.5,18
20141201|2014-05-22 07:00,22,756,756,756,756,1
20141201|2014-05-22 08:30,22,754.75,758.75,751.25,751.25,37
20141201|2014-05-22 09:00,22,748,754.5,748,754.5,54
20141201|2014-05-22 09:30,22,753,753.25,747,748,58
20141201|2014-05-22 10:00,22,748.75,749,744.5,744.75,201
20141201|2014-05-22 10:30,22,744.5,747.5,744.5,746.25,168
20141201|2014-05-22 11:00,22,746.75,748,746.75,748,21
20141201|2014-05-22 11:30,22,746.5,748.5,746.25,748.5,139
20141201|2014-05-22 12:00,22,747.25,749.25,747.25,748.25,64
20141201|2014-05-22 12:30,22,749.25,749.25,746.5,748.25,19
20141201|2014-05-22 13:00,22,748,749.75,746.25,747.5,185
20141201|2014-05-22 19:00,23,747.75,750.5,747.75,750.25,19
20141201|2014-05-22 19:30,23,750.25,750.25,750.25,750.25,2
20141201|2014-05-22 20:00,23,750.5,750.75,750.5,750.75,3
20141201|2014-05-22 22:00,23,748.25,748.25,748.25,748.25,1
20141201|2014-05-22 22:30,23,750.5,750.5,748.25,750.5,3
20141201|2014-05-22 23:00,23,750.75,750.75,750.75,750.75,5
20141201|2014-05-23 00:00,23,750.5,750.75,750.5,750.5,16
20141201|2014-05-23 00:30,23,750.5,750.5,750.5,750.5,10
20141201|2014-05-23 05:30,23,751.75,751.75,751.75,751.75,2
20141201|2014-05-23 06:00,23,751.75,751.75,751.75,751.75,1
20141201|2014-05-23 07:00,23,751,751.25,751,751,5
20141201|2014-05-23 07:30,23,751,752.25,751,752,65
20141201|2014-05-23 08:30,23,752,752,745.75,745.75,57
20141201|2014-05-23 09:00,23,745.75,745.75,744,745,32
20141201|2014-05-23 09:30,23,744.5,744.75,742,742.25,37
20141201|2014-05-23 10:00,23,741.75,742.25,740.5,741,292
20141201|2014-05-23 10:30,23,741,741,739.25,739.5,175
20141201|2014-05-23 11:00,23,739.5,742,739,740,334
20141201|2014-05-23 11:30,23,739.5,740.25,739,740,209
20141201|2014-05-23 12:00,23,740.25,741.25,739.75,740.5,215
20141201|2014-05-23 12:30,23,740.75,741,740,741,8
20141201|2014-05-23 13:00,23,741,744.5,741,742.25,262
20141201|2014-05-26 19:00,27,740,740,737.25,739.5,32
20141201|2014-05-26 19:30,27,740.75,740.75,739.75,740,24
20141201|2014-05-26 20:00,27,739.75,739.75,739.25,739.25,14
20141201|2014-05-26 21:30,27,737.75,737.75,737.75,737.75,3
20141201|2014-05-26 22:00,27,737.75,737.75,737.75,737.75,1
20141201|2014-05-27 00:30,27,737.25,738.25,737,738.25,57
20141201|2014-05-27 03:00,27,740.5,740.5,740.5,740.5,1
20141201|2014-05-27 04:00,27,739.5,739.5,739.5,739.5,2
20141201|2014-05-27 07:00,27,737.5,737.5,737.5,737.5,2
20141201|2014-05-27 07:30,27,737.5,737.5,737.5,737.5,5
20141201|2014-05-27 08:30,27,738,740,737.25,740,128
20141201|2014-05-27 09:00,27,740,745,740,741.75,119
20141201|2014-05-27 09:30,27,740.25,740.25,738,738,18
20141201|2014-05-27 10:00,27,740,740,738.75,739.25,27
20141201|2014-05-27 10:30,27,739.5,741,739.5,740.5,16
20141201|2014-05-27 11:00,27,740,740,739.25,739.25,2
20141201|2014-05-27 11:30,27,740,741,740,740.75,27
20141201|2014-05-27 12:00,27,740.25,740.75,740.25,740.75,3
20141201|2014-05-27 12:30,27,739.75,739.75,739.25,739.25,12
20141201|2014-05-27 13:00,27,738.75,739,735,735.5,252
20141201|2014-05-27 19:00,28,736.25,736.25,733.75,734,41
20141201|2014-05-27 19:30,28,734,734,734,734,1
20141201|2014-05-27 20:00,28,734,734,733.75,734,15
20141201|2014-05-27 20:30,28,734,734,734,734,1
20141201|2014-05-27 21:30,28,733.25,733.25,733.25,733.25,1
20141201|2014-05-28 01:00,28,735,735,735,735,1
20141201|2014-05-28 04:00,28,732.5,732.5,732.5,732.5,1
20141201|2014-05-28 04:30,28,732.5,732.5,732.5,732.5,2
20141201|2014-05-28 05:00,28,733,733.25,733,733.25,3
20141201|2014-05-28 06:30,28,733.5,733.75,732,732,14
20141201|2014-05-28 07:00,28,734.25,734.25,734,734,10
20141201|2014-05-28 07:30,28,734.75,734.75,733.5,734.25,11
20141201|2014-05-28 08:30,28,735.5,736.75,733,733,123
20141201|2014-05-28 09:00,28,732.5,733.5,731.25,731.25,46
20141201|2014-05-28 09:30,28,731.5,732,728.75,728.75,176
20141201|2014-05-28 10:00,28,729,729.25,728.25,729.25,24
20141201|2014-05-28 10:30,28,729.25,732.25,728.5,731.5,111
20141201|2014-05-28 11:00,28,731.75,735,731.75,733.75,22
20141201|2014-05-28 11:30,28,734.25,734.25,732.5,732.75,129
20141201|2014-05-28 12:00,28,732.5,736,732.25,736,90
20141201|2014-05-28 12:30,28,735.25,735.5,734,735,40
20141201|2014-05-28 13:00,28,735,736.25,734.5,736.25,89
20141201|2014-05-28 19:00,29,735.25,735.25,735.25,735.25,1
20141201|2014-05-28 21:30,29,736.5,736.5,736.5,736.5,2
20141201|2014-05-28 22:00,29,736.25,736.5,736.25,736.5,13
20141201|2014-05-29 02:30,29,736.5,736.75,736.5,736.75,2
20141201|2014-05-29 03:00,29,737.25,737.25,737.25,737.25,1
20141201|2014-05-29 03:30,29,738.5,738.5,738.5,738.5,3
20141201|2014-05-29 05:30,29,738.25,738.25,738.25,738.25,113
20141201|2014-05-29 07:00,29,738.5,738.5,738.25,738.25,2
20141201|2014-05-29 07:30,29,738.25,738.25,738.25,738.25,11
20141201|2014-05-29 08:30,29,739.25,740,732.25,735,231
20141201|2014-05-29 09:00,29,735.75,736,734,736,284
20141201|2014-05-29 09:30,29,735,735,733.25,733.5,101
20141201|2014-05-29 10:00,29,734,734,730,730,177
20141201|2014-05-29 10:30,29,730.75,731,730.5,730.75,19
20141201|2014-05-29 11:00,29,730.25,730.25,730.25,730.25,4
20141201|2014-05-29 11:30,29,729,730.5,729,730.25,41
20141201|2014-05-29 12:00,29,730.25,731.5,730,730.25,57
20141201|2014-05-29 12:30,29,731.5,732,730.75,731.25,15
20141201|2014-05-29 13:00,29,731.75,734.5,730,734.5,112
20141201|2014-05-29 22:00,30,731.5,731.5,731.5,731.5,11
20141201|2014-05-30 03:00,30,729.75,729.75,729,729,5
20141201|2014-05-30 03:30,30,729,729,729,729,1
20141201|2014-05-30 06:00,30,729.25,729.25,728.25,728.25,9
20141201|2014-05-30 06:30,30,728,728,728,728,1
20141201|2014-05-30 08:30,30,728,736,728,733.25,184
20141201|2014-05-30 09:00,30,733.25,734.75,732.75,733,187
20141201|2014-05-30 09:30,30,733.75,734.25,730,730,219
20141201|2014-05-30 10:00,30,730,730.25,728,728,121
20141201|2014-05-30 10:30,30,728,728.5,727.5,727.5,70
20141201|2014-05-30 11:00,30,727.5,728.5,726.5,726.5,16
20141201|2014-05-30 11:30,30,726.5,726.75,725.75,725.75,79
20141201|2014-05-30 12:00,30,726.25,726.75,725.5,726.25,40
20141201|2014-05-30 12:30,30,725.75,726.5,725,726.5,263
20141201|2014-05-30 13:00,30,726.75,727,723.25,725,395
20141201|2014-06-01 19:00,2,723,725,718.25,718.25,106
20141201|2014-06-01 19:30,2,719.25,719.25,718.75,718.75,2
20141201|2014-06-01 20:00,2,718.75,718.75,718.75,718.75,1
20141201|2014-06-01 20:30,2,719.25,719.75,718.5,718.5,5
20141201|2014-06-01 21:00,2,717.5,717.5,717.5,717.5,1
20141201|2014-06-01 21:30,2,717,717,717,717,4
20141201|2014-06-01 22:00,2,717,717,717,717,1
20141201|2014-06-01 23:00,2,718.5,719.75,717,717,12
20141201|2014-06-01 23:30,2,717.5,717.5,717.5,717.5,52
20141201|2014-06-02 02:30,2,718.25,718.25,716.75,717.5,10
20141201|2014-06-02 03:30,2,715.75,717.75,715.75,717.75,10
20141201|2014-06-02 04:00,2,717,717,717,717,7
20141201|2014-06-02 04:30,2,716.75,717.25,716,717.25,21
20141201|2014-06-02 05:00,2,717.5,717.5,717.5,717.5,2
20141201|2014-06-02 05:30,2,717.5,717.5,717.5,717.5,1
20141201|2014-06-02 06:30,2,717.5,717.5,716.75,716.75,2
20141201|2014-06-02 07:00,2,716.75,716.75,716.75,716.75,22
20141201|2014-06-02 07:30,2,716.75,717.25,716.75,717.25,5
20141201|2014-06-02 08:30,2,717,719.5,714.5,714.75,166
20141201|2014-06-02 09:00,2,715.25,717.75,715,717.75,201
20141201|2014-06-02 09:30,2,717,719,716,718.5,356
20141201|2014-06-02 10:00,2,718.75,719.25,717.25,717.25,124
20141201|2014-06-02 10:30,2,717.25,722,717.25,722,78
20141201|2014-06-02 11:00,2,722,723,720.75,721,191
20141201|2014-06-02 11:30,2,720.5,720.5,718.5,718.75,165
20141201|2014-06-02 12:00,2,718.25,720.75,717.5,720.75,27
20141201|2014-06-02 12:30,2,721.25,722,719,720.25,15
20141201|2014-06-02 13:00,2,720.5,720.5,716.25,717.25,565
20141201|2014-06-02 19:00,3,716.25,716.5,716.25,716.5,20
20141201|2014-06-02 19:30,3,716.5,717.75,716.5,717.75,12
20141201|2014-06-02 21:00,3,716.25,717,716,717,6
20141201|2014-06-02 21:30,3,717.5,717.5,716.5,716.5,67
20141201|2014-06-02 22:00,3,716.75,717,716.75,717,7
20141201|2014-06-03 01:30,3,716.5,716.5,716.5,716.5,2
20141201|2014-06-03 02:30,3,716,716,715.75,715.75,26
20141201|2014-06-03 03:00,3,715.75,716,715,715,11
20141201|2014-06-03 05:30,3,715,715,715,715,5
20141201|2014-06-03 06:00,3,715.25,715.25,714.75,714.75,4
20141201|2014-06-03 06:30,3,715.25,715.25,715.25,715.25,27
20141201|2014-06-03 07:30,3,714.75,715.25,714.75,715.25,25
20141201|2014-06-03 08:30,3,712.75,713.25,709,709,105
20141201|2014-06-03 09:00,3,708.75,711.5,708.75,711.25,66
20141201|2014-06-03 09:30,3,710.25,711.25,709.75,710,89
20141201|2014-06-03 10:00,3,709.25,709.75,706.5,706.75,90
20141201|2014-06-03 10:30,3,706.5,706.5,703.25,704.5,211
20141201|2014-06-03 11:00,3,704.75,704.75,704,704.75,61
20141201|2014-06-03 11:30,3,705.25,707.5,705,706,99
20141201|2014-06-03 12:00,3,706.25,706.5,704.5,706.5,56
20141201|2014-06-03 12:30,3,706,706.5,704.5,705.5,27
20141201|2014-06-03 13:00,3,704.5,706.5,704,705.25,280
20141201|2014-06-03 19:00,4,706,706,704.5,704.5,9
20141201|2014-06-03 20:00,4,704,704,703.75,703.75,3
20141201|2014-06-03 21:30,4,706,706,706,706,2
20141201|2014-06-03 22:00,4,705.75,706,705.75,705.75,3
20141201|2014-06-03 22:30,4,706,706,706,706,2
20141201|2014-06-03 23:30,4,706.25,706.25,706,706,2
20141201|2014-06-04 03:00,4,708.25,708.5,708.25,708.5,2
20141201|2014-06-04 03:30,4,708.75,709.25,708.75,709.25,3
20141201|2014-06-04 05:30,4,709.25,709.25,709.25,709.25,1
20141201|2014-06-04 06:00,4,708.75,709,708.75,708.75,3
20141201|2014-06-04 06:30,4,709,709,709,709,4
20141201|2014-06-04 07:00,4,709,709.25,709,709.25,93
20141201|2014-06-04 07:30,4,709.25,710.5,709.25,710.5,29
20141201|2014-06-04 08:30,4,708.75,710,706.5,706.5,190
20141201|2014-06-04 09:00,4,706.75,709,706.75,708,81
20141201|2014-06-04 09:30,4,708.25,710.5,708,710,56
20141201|2014-06-04 10:00,4,710,711.5,710,710.75,75
20141201|2014-06-04 10:30,4,711.75,712.75,711.75,712,39
20141201|2014-06-04 11:00,4,712,712,710,711.25,343
20141201|2014-06-04 11:30,4,711,711.25,710,711.25,90
20141201|2014-06-04 12:00,4,711.25,711.5,710,710,115
20141201|2014-06-04 12:30,4,711,711.5,709.5,711.5,296
20141201|2014-06-04 13:00,4,711.75,713,708.5,709,250
20141201|2014-06-04 19:00,5,708.75,709.75,708,708,15
20141201|2014-06-04 19:30,5,708.75,708.75,708.5,708.5,5
20141201|2014-06-04 20:00,5,708.25,708.25,708.25,708.25,1
20141201|2014-06-04 22:00,5,708,708,708,708,1
20141201|2014-06-04 23:30,5,709,711,709,711,27
20141201|2014-06-05 01:00,5,711,711,711,711,8
20141201|2014-06-05 02:00,5,711,711,711,711,11
20141201|2014-06-05 03:30,5,710.5,710.5,710.5,710.5,1
20141201|2014-06-05 04:30,5,711,711,711,711,1
20141201|2014-06-05 05:00,5,711.25,711.25,711.25,711.25,1
20141201|2014-06-05 05:30,5,712.5,712.5,712.5,712.5,1
20141201|2014-06-05 06:00,5,713,713,713,713,5
20141201|2014-06-05 06:30,5,713,714.25,713,713.75,18
20141201|2014-06-05 07:00,5,714,714,713.75,713.75,2
20141201|2014-06-05 07:30,5,711.75,712.5,710.5,710.5,27
20141201|2014-06-05 08:30,5,710.5,712.25,708,710.25,171
20141201|2014-06-05 09:00,5,712,714,712,712.5,186
20141201|2014-06-05 09:30,5,712.25,712.25,710,710.25,81
20141201|2014-06-05 10:00,5,710,710.25,709.5,709.5,48
20141201|2014-06-05 10:30,5,709.5,709.75,709,709.75,378
20141201|2014-06-05 11:00,5,709.75,709.75,708,709.25,53
20141201|2014-06-05 11:30,5,709.25,710.5,708.5,708.5,81
20141201|2014-06-05 12:00,5,709.75,710,708.5,709,153
20141201|2014-06-05 12:30,5,709,709.5,708.75,709.5,66
20141201|2014-06-05 13:00,5,709.5,712,709.25,710,195
20141201|2014-06-05 19:00,6,711,711,711,711,1
20141201|2014-06-05 19:30,6,710.25,710.25,709.5,709.5,3
20141201|2014-06-05 20:00,6,709,709,709,709,2
20141201|2014-06-05 20:30,6,710,710,710,710,4
20141201|2014-06-05 22:00,6,709,709,709,709,2
20141201|2014-06-05 22:30,6,709,709,709,709,2
20141201|2014-06-06 02:00,6,710.5,710.5,710.5,710.5,1
20141201|2014-06-06 02:30,6,709,709,709,709,1
20141201|2014-06-06 05:30,6,713.25,713.25,713.25,713.25,2
20141201|2014-06-06 06:00,6,713.25,713.25,713.25,713.25,1
20141201|2014-06-06 06:30,6,713.25,713.25,713.25,713.25,1
20141201|2014-06-06 07:00,6,713.25,713.25,713.25,713.25,3
20141201|2014-06-06 08:30,6,715,720.5,713.25,720.5,159
20141201|2014-06-06 09:00,6,720.5,724,720.5,722,421
20141201|2014-06-06 09:30,6,721.75,724,721,722.25,108
20141201|2014-06-06 10:00,6,721.5,721.75,719.75,719.75,111
20141201|2014-06-06 10:30,6,719.75,719.75,717.75,717.75,51
20141201|2014-06-06 11:00,6,717.25,719.25,717,719.25,36
20141201|2014-06-06 11:30,6,720,722,717,717.25,79
20141201|2014-06-06 12:00,6,717.75,719.5,717,719.5,41
20141201|2014-06-06 12:30,6,719.5,722.75,718.75,719.75,58
20141201|2014-06-06 13:00,6,720.25,728,720.25,725.75,142
20141201|2014-06-08 19:00,9,725.75,727,725.75,727,6
20141201|2014-06-08 19:30,9,731.5,733.5,730.5,730.5,9
20141201|2014-06-08 20:00,9,731.25,734.75,731.25,731.25,14
20141201|2014-06-08 20:30,9,731.25,733.75,731.25,733.75,2
20141201|2014-06-08 21:00,9,734.5,734.5,734.5,734.5,3
20141201|2014-06-08 23:30,9,734.5,734.5,733.25,733.25,33
20141201|2014-06-09 00:00,9,734.5,734.5,733,733,4
20141201|2014-06-09 00:30,9,733,733,733,733,2
20141201|2014-06-09 03:30,9,731,731,730.75,730.75,3
20141201|2014-06-09 04:30,9,730.5,730.5,730.5,730.5,1
20141201|2014-06-09 05:00,9,727,727,727,727,12
20141201|2014-06-09 05:30,9,727,727,727,727,5
20141201|2014-06-09 06:30,9,728,728,727,727,32
20141201|2014-06-09 07:00,9,727,727,727,727,1
20141201|2014-06-09 08:30,9,728.5,728.5,721.75,721.75,141
20141201|2014-06-09 09:00,9,722.25,722.25,720,721,147
20141201|2014-06-09 09:30,9,721.5,725.25,720.5,724.5,161
20141201|2014-06-09 10:00,9,725.75,725.75,721,721.5,132
20141201|2014-06-09 10:30,9,721.5,722.25,720.75,721.5,16
20141201|2014-06-09 11:00,9,721,721.25,719.5,720.25,24
20141201|2014-06-09 11:30,9,721,722,721,721,5
20141201|2014-06-09 12:00,9,720.75,721.5,719.5,719.75,102
20141201|2014-06-09 12:30,9,719,720.75,718.25,720.75,67
20141201|2014-06-09 13:00,9,721.5,722.5,720.25,721,86
20141201|2014-06-09 19:00,10,720.75,721.5,720.75,721.5,6
20141201|2014-06-09 20:00,10,722.75,722.75,722.75,722.75,2
20141201|2014-06-10 00:00,10,722,722,721.5,721.5,11
20141201|2014-06-10 04:00,10,718.25,718.25,718.25,718.25,2
20141201|2014-06-10 04:30,10,718.25,720,718.25,720,2
20141201|2014-06-10 05:30,10,720.25,720.25,720.25,720.25,1
20141201|2014-06-10 06:00,10,720.5,720.5,720.5,720.5,4
20141201|2014-06-10 06:30,10,721,721.75,721,721.75,20
20141201|2014-06-10 07:00,10,721.75,721.75,721.25,721.25,22
20141201|2014-06-10 07:30,10,721.25,721.25,721.25,721.25,2
20141201|2014-06-10 08:30,10,721.25,723.25,721,722.5,223
20141201|2014-06-10 09:00,10,723,723,718.25,718.5,132
20141201|2014-06-10 09:30,10,718.25,720,718,720,96
20141201|2014-06-10 10:00,10,719.25,720,716.5,717,227
20141201|2014-06-10 10:30,10,717,717,714,714,141
20141201|2014-06-10 11:00,10,714,715.25,713.5,715.25,28
20141201|2014-06-10 11:30,10,715.75,717.75,715.5,716,40
20141201|2014-06-10 12:00,10,715.75,716,714.5,714.75,40
20141201|2014-06-10 12:30,10,715.5,716.5,715.25,716.5,87
20141201|2014-06-10 13:00,10,716.25,717.5,716,717.5,183
20141201|2014-06-10 19:00,11,715.5,718,715.5,718,5
20141201|2014-06-10 19:30,11,718,718,718,718,4
20141201|2014-06-11 01:30,11,719.25,719.25,719.25,719.25,3
20141201|2014-06-11 03:00,11,719.25,719.25,719.25,719.25,32
20141201|2014-06-11 06:00,11,719.25,719.25,719.25,719.25,3
20141201|2014-06-11 07:00,11,719,719.25,718.75,719.25,35
20141201|2014-06-11 07:30,11,719.5,720,719.5,720,77
20141201|2014-06-11 08:30,11,720.5,721.25,720,720.5,114
20141201|2014-06-11 09:00,11,721,721.25,717.75,719,113
20141201|2014-06-11 09:30,11,719.5,721,719.25,720.25,38
20141201|2014-06-11 10:00,11,721,721,714.5,715,306
20141201|2014-06-11 10:30,11,715,715.25,714,714.5,133
20141201|2014-06-11 11:00,11,713.25,713.5,705,705.25,458
20141201|2014-06-11 11:30,11,705.25,705.5,703.25,703.5,481
20141201|2014-06-11 12:00,11,703.75,704.25,703,703.5,117
20141201|2014-06-11 12:30,11,703.5,704,703,704,99
20141201|2014-06-11 13:00,11,704,704,702,702.75,156
20141201|2014-06-11 19:00,12,702.5,702.5,702.5,702.5,3
20141201|2014-06-11 20:00,12,703.5,703.5,702,702.25,22
20141201|2014-06-11 20:30,12,702.5,702.5,702,702,4
20141201|2014-06-11 21:00,12,703.5,703.5,702.75,702.75,2
20141201|2014-06-12 01:00,12,704,705.25,704,705.25,2
20141201|2014-06-12 01:30,12,703,703,702.75,703,7
20141201|2014-06-12 04:30,12,705,705,705,705,1
20141201|2014-06-12 05:00,12,704.75,704.75,704.75,704.75,1
20141201|2014-06-12 05:30,12,704.5,704.5,703.75,704,3
20141201|2014-06-12 06:30,12,702,702,702,702,1
20141201|2014-06-12 07:00,12,701.75,701.75,701.25,701.25,2
20141201|2014-06-12 08:30,12,704.5,705,701.5,704.25,67
20141201|2014-06-12 09:00,12,704.25,704.5,701.25,701.25,28
20141201|2014-06-12 09:30,12,702,704.25,701.5,703,139
20141201|2014-06-12 10:00,12,703.25,703.75,701.75,701.75,206
20141201|2014-06-12 10:30,12,701.75,702,700.75,700.75,97
20141201|2014-06-12 11:00,12,701,702.75,701,702.75,84
20141201|2014-06-12 11:30,12,702.5,703,701.75,703,43
20141201|2014-06-12 12:00,12,703,703,701,701.75,115
20141201|2014-06-12 12:30,12,702,702.25,700.5,700.5,45
20141201|2014-06-12 13:00,12,701.25,703,700.5,703,146
20141201|2014-06-12 19:00,13,701.5,701.5,701.5,701.5,2
20141201|2014-06-12 19:30,13,702.5,702.5,702.5,702.5,5
20141201|2014-06-12 20:00,13,701.75,702.25,701.75,702.25,2
20141201|2014-06-12 22:00,13,704,704.5,704,704.5,2
20141201|2014-06-13 02:00,13,705.5,705.5,705.25,705.5,4
20141201|2014-06-13 04:30,13,705.5,705.5,705.5,705.5,1
20141201|2014-06-13 05:30,13,705.75,705.75,705.25,705.25,24
20141201|2014-06-13 06:00,13,705.25,705.75,705.25,705.25,3
20141201|2014-06-13 06:30,13,704.5,704.5,704.5,704.5,1
20141201|2014-06-13 07:00,13,705.5,705.5,705.5,705.5,2
20141201|2014-06-13 08:30,13,705.5,706,703.5,703.5,53
20141201|2014-06-13 09:00,13,703,703,700.5,700.5,91
20141201|2014-06-13 09:30,13,700.75,707,700.75,706.5,98
20141201|2014-06-13 10:00,13,708.75,710.75,707.25,707.25,19
20141201|2014-06-13 10:30,13,707,707,705.25,705.5,21
20141201|2014-06-13 11:00,13,705.25,705.25,704,704.25,26
20141201|2014-06-13 11:30,13,704,704,703.5,704,40
20141201|2014-06-13 12:00,13,703.75,705.5,703.75,705.5,81
20141201|2014-06-13 12:30,13,705,705,704,704,21
20141201|2014-06-13 13:00,13,703.75,707,701,702.25,231
20141201|2014-06-15 19:00,16,702.5,703.75,702.5,703.75,14
20141201|2014-06-15 19:30,16,704,705,704,705,4
20141201|2014-06-15 21:30,16,706,706,706,706,1
20141201|2014-06-15 22:00,16,706,706,706,706,2
20141201|2014-06-16 02:30,16,706.25,706.25,706.25,706.25,1
20141201|2014-06-16 03:30,16,706.25,706.25,706.25,706.25,1
20141201|2014-06-16 04:00,16,707,707,707,707,4
20141201|2014-06-16 06:00,16,708.5,709,708.5,709,2
20141201|2014-06-16 07:00,16,708.5,708.5,708.5,708.5,3
20141201|2014-06-16 07:30,16,708,708.25,708,708.25,6
20141201|2014-06-16 08:30,16,708,708.25,704.25,705.5,34
20141201|2014-06-16 09:00,16,706,706.25,705.25,705.25,25
20141201|2014-06-16 09:30,16,705.5,706.75,705,705,41
20141201|2014-06-16 10:00,16,705,705,701.25,701.25,43
20141201|2014-06-16 10:30,16,700.75,700.75,699.75,700,101
20141201|2014-06-16 11:00,16,700,701,699,701,69
20141201|2014-06-16 11:30,16,700,700.75,698,698.25,48
20141201|2014-06-16 12:00,16,698.25,699,696.25,696.25,58
20141201|2014-06-16 12:30,16,696.25,698,696.25,698,53
20141201|2014-06-16 13:00,16,698.5,699,696,698,142
20141201|2014-06-16 19:00,17,698,698.25,698,698,20
20141201|2014-06-16 20:00,17,698,698,698,698,1
20141201|2014-06-16 21:00,17,698.75,698.75,698.75,698.75,1
20141201|2014-06-16 21:30,17,700,700,700,700,2
20141201|2014-06-16 22:00,17,700,700.25,700,700,9
20141201|2014-06-16 22:30,17,700,700,700,700,1
20141201|2014-06-16 23:30,17,700,700,700,700,1
20141201|2014-06-17 01:30,17,700,700,700,700,1
20141201|2014-06-17 03:00,17,700,700,700,700,3
20141201|2014-06-17 04:00,17,701,701,701,701,10
20141201|2014-06-17 05:30,17,700.5,700.5,700.5,700.5,1
20141201|2014-06-17 06:30,17,699.5,699.75,699.5,699.75,26
20141201|2014-06-17 07:00,17,699,699,698.25,698.5,54
20141201|2014-06-17 07:30,17,698.5,698.5,698.5,698.5,5
20141201|2014-06-17 08:30,17,699,699,694,697,320
20141201|2014-06-17 09:00,17,696.25,698.25,696.25,697.75,125
20141201|2014-06-17 09:30,17,697.25,700,697.25,700,218
20141201|2014-06-17 10:00,17,700,700.75,700,700.5,203
20141201|2014-06-17 10:30,17,701,701.5,699.75,699.75,56
20141201|2014-06-17 11:00,17,700,701.5,699.5,701.5,113
20141201|2014-06-17 11:30,17,701.25,702.75,700.5,702.5,127
20141201|2014-06-17 12:00,17,702.25,702.5,701.75,702.25,25
20141201|2014-06-17 12:30,17,702.25,703,702.25,703,111
20141201|2014-06-17 13:00,17,703.25,703.25,701,701,108
20141201|2014-06-17 19:00,18,703,703.5,702.5,703.5,25
20141201|2014-06-17 21:00,18,704.25,704.25,704.25,704.25,1
20141201|2014-06-17 21:30,18,704.75,704.75,704.75,704.75,2
20141201|2014-06-18 00:00,18,705,705,705,705,2
20141201|2014-06-18 00:30,18,707.25,707.25,707.25,707.25,1
20141201|2014-06-18 01:00,18,707,707.25,707,707.25,5
20141201|2014-06-18 02:30,18,707.25,707.25,707.25,707.25,1
20141201|2014-06-18 04:30,18,705,705,705,705,1
20141201|2014-06-18 05:00,18,706.5,706.5,706.5,706.5,1
20141201|2014-06-18 05:30,18,706.5,706.5,706.5,706.5,2
20141201|2014-06-18 06:30,18,707,707,706.25,706.25,3
20141201|2014-06-18 07:00,18,706,706,706,706,2
20141201|2014-06-18 08:30,18,706.25,709,705.5,706.25,239
20141201|2014-06-18 09:00,18,706.5,709.25,706.5,708,97
20141201|2014-06-18 09:30,18,707.5,714,707.5,713.25,498
20141201|2014-06-18 10:00,18,712.25,721.5,712.25,719.75,346
20141201|2014-06-18 10:30,18,720.75,726.75,717.5,717.75,426
20141201|2014-06-18 11:00,18,718,718.25,712,714.5,216
20141201|2014-06-18 11:30,18,714.5,714.75,712.75,714.75,252
20141201|2014-06-18 12:00,18,714,714.25,712.75,713.25,39
20141201|2014-06-18 12:30,18,713.25,716,712.75,714.75,256
20141201|2014-06-18 13:00,18,716,716,711.75,712.25,198
20141201|2014-06-18 19:00,19,712.75,713,711.75,713,35
20141201|2014-06-18 19:30,19,712.75,714.5,712.75,713.75,16
20141201|2014-06-18 20:00,19,715.5,716,713.75,715.25,6
20141201|2014-06-18 21:00,19,714.25,714.75,714.25,714.75,2
20141201|2014-06-18 21:30,19,713.75,714.75,713.75,714.75,2
20141201|2014-06-19 01:00,19,715.25,715.25,715.25,715.25,3
20141201|2014-06-19 01:30,19,716.25,716.25,716.25,716.25,1
20141201|2014-06-19 02:00,19,717,717,716.75,716.75,2
20141201|2014-06-19 03:00,19,720.25,720.25,719.75,720.25,3
20141201|2014-06-19 04:00,19,720.25,720.25,718,718,3
20141201|2014-06-19 04:30,19,720,720,720,720,1
20141201|2014-06-19 07:00,19,720,720,720,720,2
20141201|2014-06-19 07:30,19,719.5,720,719,719,18
20141201|2014-06-19 08:30,19,718.5,720,717.5,717.5,85
20141201|2014-06-19 09:00,19,717.5,719.75,717,717.25,127
20141201|2014-06-19 09:30,19,717.5,717.75,711.25,711.25,189
20141201|2014-06-19 10:00,19,711,712.25,707.5,710.25,449
20141201|2014-06-19 10:30,19,710.25,711,709.25,710.5,195
20141201|2014-06-19 11:00,19,709.75,711.75,709.5,710,260
20141201|2014-06-19 11:30,19,710,710.25,707.75,708,204
20141201|2014-06-19 12:00,19,707.5,709.5,707.5,709.25,316
20141201|2014-06-19 12:30,19,709.25,709.5,708,709,204
20141201|2014-06-19 13:00,19,709.25,713.25,708.5,713.25,167
20141201|2014-06-19 19:00,20,711,711,710.25,710.25,38
20141201|2014-06-19 19:30,20,711,711.25,711,711.25,2
20141201|2014-06-19 20:00,20,710.5,711.5,710.5,711.5,2
20141201|2014-06-19 21:00,20,711.25,711.25,711.25,711.25,4
20141201|2014-06-19 21:30,20,711.5,712,711.5,712,75
20141201|2014-06-19 22:00,20,711.75,711.75,711.75,711.75,16
20141201|2014-06-19 23:00,20,710.25,710.25,710.25,710.25,2
20141201|2014-06-20 01:00,20,710.75,710.75,710.75,710.75,1
20141201|2014-06-20 03:00,20,711.75,711.75,711.25,711.25,7
20141201|2014-06-20 03:30,20,711,711,711,711,3
20141201|2014-06-20 04:00,20,710.75,711,710.75,711,8
20141201|2014-06-20 04:30,20,710.25,710.25,710.25,710.25,5
20141201|2014-06-20 05:00,20,710.25,710.5,710.25,710.5,5
20141201|2014-06-20 05:30,20,710.25,710.25,710.25,710.25,1
20141201|2014-06-20 06:00,20,710,710,710,710,1
20141201|2014-06-20 06:30,20,710.25,710.25,710,710,5
20141201|2014-06-20 07:00,20,709.75,709.75,709,709.25,32
20141201|2014-06-20 08:30,20,708,708.75,706,706.25,654
20141201|2014-06-20 09:00,20,705.75,706.5,704.75,705.75,146
20141201|2014-06-20 09:30,20,706.5,707.25,706.25,707,163
20141201|2014-06-20 10:00,20,707,708.25,706.75,708.25,229
20141201|2014-06-20 10:30,20,707.5,707.5,705.75,706,71
20141201|2014-06-20 11:00,20,706,706.75,705.75,706.75,82
20141201|2014-06-20 11:30,20,706.75,707,705.75,706,56
20141201|2014-06-20 12:00,20,706.25,706.25,704.75,705.25,83
20141201|2014-06-20 12:30,20,705,705.75,704.25,705.75,144
20141201|2014-06-20 13:00,20,705.75,709.25,702.25,705.75,485
20141201|2014-06-22 19:00,23,705.25,708,705,708,11
20141201|2014-06-22 19:30,23,709.25,709.25,709.25,709.25,1
20141201|2014-06-22 20:00,23,709.5,710.5,709.5,710.5,23
20141201|2014-06-22 20:30,23,711,713,711,713,10
20141201|2014-06-22 21:00,23,714,714,712.5,712.75,6
20141201|2014-06-22 21:30,23,712.75,712.75,712.75,712.75,2
20141201|2014-06-22 22:00,23,713.25,713.5,713.25,713.5,2
20141201|2014-06-22 22:30,23,712.5,712.5,712.5,712.5,3
20141201|2014-06-23 00:00,23,712.25,712.25,712.25,712.25,1
20141201|2014-06-23 01:00,23,712.5,712.5,712.5,712.5,1
20141201|2014-06-23 01:30,23,712.75,712.75,712.75,712.75,2
20141201|2014-06-23 02:00,23,711.5,712,711.5,712,10
20141201|2014-06-23 04:30,23,712,712,712,712,2
20141201|2014-06-23 06:00,23,711.75,712.25,711.5,711.5,3
20141201|2014-06-23 08:30,23,709.5,709.5,704.25,704.25,84
20141201|2014-06-23 09:00,23,704.5,705.5,703.25,705.5,117
20141201|2014-06-23 09:30,23,706,706,699,700.5,216
20141201|2014-06-23 10:00,23,700,700,698.25,699.75,46
20141201|2014-06-23 10:30,23,700,703.5,699.25,703.5,81
20141201|2014-06-23 11:00,23,703.5,706.5,703.5,706,127
20141201|2014-06-23 11:30,23,706,707.5,704.5,704.5,210
20141201|2014-06-23 12:00,23,704,704,703,703.25,128
20141201|2014-06-23 12:30,23,704.5,707.25,704,707,84
20141201|2014-06-23 13:00,23,706.5,706.5,700.5,701,202
20141201|2014-06-23 19:30,24,698.5,698.5,698.5,698.5,1
20141201|2014-06-23 21:00,24,698.5,698.5,698.5,698.5,1
20141201|2014-06-23 21:30,24,698.75,698.75,698.75,698.75,4
20141201|2014-06-24 05:00,24,700.25,700.25,700.25,700.25,8
20141201|2014-06-24 06:00,24,699.75,700.5,698.75,700.5,6
20141201|2014-06-24 06:30,24,700.75,701,700.75,701,4
20141201|2014-06-24 08:30,24,701.5,701.75,698.25,698.5,75
20141201|2014-06-24 09:00,24,698,698,696.5,697,179
20141201|2014-06-24 09:30,24,696.75,696.75,694.75,695,237
20141201|2014-06-24 10:00,24,695.25,695.25,693.5,694.5,38
20141201|2014-06-24 10:30,24,694.5,695.25,694,695,226
20141201|2014-06-24 11:00,24,695.5,697.5,695.25,695.75,128
20141201|2014-06-24 11:30,24,695.75,696,694.75,695.75,102
20141201|2014-06-24 12:00,24,697,697,696.5,696.5,5
20141201|2014-06-24 12:30,24,697.25,697.5,694,695.75,136
20141201|2014-06-24 13:00,24,695.25,696.25,693,695,211
20141201|2014-06-24 19:00,25,694,694,694,694,13
20141201|2014-06-24 19:30,25,695,695,695,695,3
20141201|2014-06-24 23:30,25,695.75,695.75,695.75,695.75,3
20141201|2014-06-25 01:30,25,694.5,694.5,694,694,3
20141201|2014-06-25 03:30,25,694.5,694.5,694.5,694.5,3
20141201|2014-06-25 04:30,25,694,694,694,694,1
20141201|2014-06-25 05:00,25,694,694,693.5,693.5,3
20141201|2014-06-25 05:30,25,693,693,692.5,692.5,25
20141201|2014-06-25 06:00,25,692.75,692.75,692.75,692.75,4
20141201|2014-06-25 06:30,25,692.75,692.75,692.75,692.75,15
20141201|2014-06-25 07:00,25,692.75,693,692.25,693,14
20141201|2014-06-25 07:30,25,693.25,693.25,693.25,693.25,2
20141201|2014-06-25 08:30,25,693,696.75,692.5,696.75,103
20141201|2014-06-25 09:00,25,696.5,699.75,694,695,125
20141201|2014-06-25 09:30,25,695,696,694.5,695,66
20141201|2014-06-25 10:00,25,696.25,696.75,695.25,696,132
20141201|2014-06-25 10:30,25,695.75,697.5,695.75,696.75,611
20141201|2014-06-25 11:00,25,696,696.75,694.75,696.75,267
20141201|2014-06-25 11:30,25,696.5,697.5,695.75,696.25,229
20141201|2014-06-25 12:00,25,696.25,697,695.25,695.75,561
20141201|2014-06-25 12:30,25,696.25,697,695.75,696.5,160
20141201|2014-06-25 13:00,25,696.5,698.25,696,696.25,304
20141201|2014-06-25 19:00,26,697,697,696.25,696.75,18
20141201|2014-06-25 19:30,26,696,696.75,696,696.25,10
20141201|2014-06-25 20:30,26,696,696,696,696,7
20141201|2014-06-25 21:00,26,695.75,695.75,695.75,695.75,2
20141201|2014-06-25 21:30,26,695.75,696.75,695.75,696.75,10
20141201|2014-06-25 22:00,26,697.25,697.25,697.25,697.25,4
20141201|2014-06-25 23:30,26,697.25,697.5,697.25,697.25,7
20141201|2014-06-26 01:30,26,697.25,697.5,697.25,697.5,36
20141201|2014-06-26 02:00,26,697.5,697.75,697.25,697.75,71
20141201|2014-06-26 04:00,26,697.75,697.75,697.25,697.75,12
20141201|2014-06-26 04:30,26,697.75,698.25,697.75,698.25,36
20141201|2014-06-26 05:00,26,697.75,698.5,697.75,698.5,33
20141201|2014-06-26 05:30,26,698,698.5,698,698.25,17
20141201|2014-06-26 06:00,26,698.25,698.75,697.75,697.75,55
20141201|2014-06-26 06:30,26,698.25,698.25,697.5,697.75,6
20141201|2014-06-26 07:00,26,697.75,697.75,697.25,697.25,24
20141201|2014-06-26 07:30,26,696.75,698.25,696.75,698.25,17
20141201|2014-06-26 08:30,26,696.75,696.75,693.75,694.25,179
20141201|2014-06-26 09:00,26,694.75,694.75,692.5,694,125
20141201|2014-06-26 09:30,26,694,697.25,694,697,210
20141201|2014-06-26 10:00,26,697,697.5,695.75,695.75,149
20141201|2014-06-26 10:30,26,695.75,700.5,695.75,700.5,211
20141201|2014-06-26 11:00,26,700.75,701.5,699.5,700.25,152
20141201|2014-06-26 11:30,26,701,701,698.25,699.25,75
20141201|2014-06-26 12:00,26,698.75,702.25,698.75,700.75,245
20141201|2014-06-26 12:30,26,700.75,701.25,698.25,700.5,202
20141201|2014-06-26 13:00,26,700.5,701,696.5,697.75,471
20141201|2014-06-26 19:00,27,698,698.25,697.25,697.5,54
20141201|2014-06-26 19:30,27,697.5,697.5,697.5,697.5,5
20141201|2014-06-26 20:00,27,697.5,697.5,697.5,697.5,5
20141201|2014-06-27 01:30,27,698.5,698.75,698.5,698.75,5
20141201|2014-06-27 02:00,27,697.5,697.5,697.5,697.5,2
20141201|2014-06-27 03:00,27,697.5,697.5,697.5,697.5,13
20141201|2014-06-27 05:30,27,698.25,698.75,698.25,698.75,2
20141201|2014-06-27 06:30,27,698.5,698.5,698.5,698.5,1
20141201|2014-06-27 07:00,27,697.25,698,697.25,697.75,16
20141201|2014-06-27 07:30,27,697.5,697.75,697,697.25,34
20141201|2014-06-27 08:30,27,697.75,703,697.75,701.25,145
20141201|2014-06-27 09:00,27,701,703,698.75,699.25,220
20141201|2014-06-27 09:30,27,700,704,698.25,703.5,253
20141201|2014-06-27 10:00,27,702.75,709.25,702.25,709.25,181
20141201|2014-06-27 10:30,27,708.25,708.75,705,705.5,335
20141201|2014-06-27 11:00,27,705.75,705.75,702.75,704.75,71
20141201|2014-06-27 11:30,27,704.75,705.75,703.5,704.25,157
20141201|2014-06-27 12:00,27,704.75,704.75,702.25,703.75,76
20141201|2014-06-27 12:30,27,703,704.25,702.25,703.25,185
20141201|2014-06-27 13:00,27,703.25,704.25,699.75,702,144
20141201|2014-06-29 19:00,30,702,703,702,703,10
20141201|2014-06-29 20:00,30,701.25,701.25,701.25,701.25,1
20141201|2014-06-29 20:30,30,701,701,701,701,1
20141201|2014-06-30 01:00,30,700.25,700.5,700.25,700.5,3
20141201|2014-06-30 01:30,30,700.5,700.5,700.5,700.5,26
20141201|2014-06-30 02:00,30,701.25,701.25,701.25,701.25,1
20141201|2014-06-30 06:30,30,699.75,700.25,699.75,700.25,2
20141201|2014-06-30 08:30,30,700.5,701.25,699.25,700,70
20141201|2014-06-30 09:00,30,700,700,699.5,700,14
20141201|2014-06-30 09:30,30,700.5,703.5,699.5,700,94
20141201|2014-06-30 10:00,30,699.75,702,699.25,702,33
20141201|2014-06-30 10:30,30,700.5,703.75,700.5,701.75,56
20141201|2014-06-30 11:00,30,699.75,702,692.5,695.75,1372
20141201|2014-06-30 11:30,30,698.75,699,694,694.5,124
20141201|2014-06-30 12:00,30,694,694,688.75,689.5,587
20141201|2014-06-30 12:30,30,689.5,691,689,689.25,506
20141201|2014-06-30 13:00,30,689.25,689.25,686.5,689,353
20141201|2014-06-30 19:00,1,687,687.75,687,687.5,81
20141201|2014-06-30 19:30,1,687.5,687.75,687,687.5,34
20141201|2014-06-30 20:00,1,688,688,687,687.5,12
20141201|2014-06-30 20:30,1,687.5,690.25,687.5,689.25,26
20141201|2014-06-30 21:00,1,688.75,689,688.75,689,8
20141201|2014-06-30 21:30,1,688.75,689.5,688.75,688.75,5
20141201|2014-07-01 00:30,1,687,687,686.5,686.5,6
20141201|2014-07-01 01:00,1,686.75,686.75,686.75,686.75,13
20141201|2014-07-01 01:30,1,686.25,686.5,686.25,686.5,2
20141201|2014-07-01 02:00,1,688,688,688,688,1
20141201|2014-07-01 03:30,1,686.25,686.25,686.25,686.25,1
20141201|2014-07-01 04:00,1,686.5,686.5,686.25,686.25,7
20141201|2014-07-01 04:30,1,686.25,686.25,686,686,3
20141201|2014-07-01 05:00,1,686,686,686,686,33
20141201|2014-07-01 05:30,1,686,686,686,686,1
20141201|2014-07-01 06:30,1,685.75,685.75,685.75,685.75,4
20141201|2014-07-01 07:00,1,685.5,687,685.25,685.75,92
20141201|2014-07-01 08:30,1,686.25,686.25,680.25,680.5,733
20141201|2014-07-01 09:00,1,680.75,681.75,678.5,679.25,407
20141201|2014-07-01 09:30,1,679.5,680,678.5,678.75,218
20141201|2014-07-01 10:00,1,678.75,679.5,678,678.25,229
20141201|2014-07-01 10:30,1,678.25,678.5,677.25,677.5,229
20141201|2014-07-01 11:00,1,678,678,676.5,676.5,105
20141201|2014-07-01 11:30,1,676.75,677,676.25,676.25,97
20141201|2014-07-01 12:00,1,676.75,678,676.75,677.25,45
20141201|2014-07-01 12:30,1,677.5,680,677.5,679,133
20141201|2014-07-01 13:00,1,678.25,682.5,677.75,680.25,228
20141201|2014-07-01 19:00,2,681.25,681.25,681.25,681.25,1
20141201|2014-07-01 21:00,2,680.25,680.25,680.25,680.25,7
20141201|2014-07-02 00:30,2,679.75,680.25,678.75,678.75,16
20141201|2014-07-02 01:00,2,678.75,679.5,678.75,679,5
20141201|2014-07-02 03:00,2,678.75,678.75,678.25,678.25,5
20141201|2014-07-02 03:30,2,678.25,679,678.25,679,16
20141201|2014-07-02 04:30,2,678.25,678.25,678.25,678.25,3
20141201|2014-07-02 05:00,2,679.25,679.25,678.25,679,9
20141201|2014-07-02 05:30,2,678.75,678.75,678.25,678.25,9
20141201|2014-07-02 07:00,2,678.25,678.25,678.25,678.25,3
20141201|2014-07-02 07:30,2,678.5,678.5,678.5,678.5,1
20141201|2014-07-02 08:30,2,679,679,676.25,677.5,236
20141201|2014-07-02 09:00,2,677,677,674,674.5,340
20141201|2014-07-02 09:30,2,674.5,675,673.5,674.5,131
20141201|2014-07-02 10:00,2,674.25,675,673.5,675,101
20141201|2014-07-02 10:30,2,675,681.5,675,676.5,400
20141201|2014-07-02 11:00,2,676.75,677.25,675.5,675.75,460
20141201|2014-07-02 11:30,2,675.5,676.25,673.75,673.75,176
20141201|2014-07-02 12:00,2,673.75,674.25,673.25,673.75,123
20141201|2014-07-02 12:30,2,673.75,675.5,673.75,673.75,125
20141201|2014-07-02 13:00,2,673.75,677,673.75,675.75,168
20141201|2014-07-02 19:00,3,677.5,677.5,675.75,675.75,57
20141201|2014-07-02 20:00,3,675.75,675.75,675.75,675.75,2
20141201|2014-07-02 20:30,3,676.25,676.75,676.25,676.75,8
20141201|2014-07-02 21:00,3,677.5,677.5,676.5,676.5,4
20141201|2014-07-02 21:30,3,676.25,676.5,676.25,676.5,18
20141201|2014-07-02 22:00,3,676.5,676.5,676.5,676.5,3
20141201|2014-07-02 22:30,3,676,676,676,676,2
20141201|2014-07-03 00:00,3,675.5,675.5,675.5,675.5,2
20141201|2014-07-03 00:30,3,676,676,676,676,1
20141201|2014-07-03 02:30,3,675.5,676,675.5,675.75,10
20141201|2014-07-03 03:30,3,677.5,677.5,677.5,677.5,10
20141201|2014-07-03 04:00,3,677,677,677,677,2
20141201|2014-07-03 04:30,3,676.75,676.75,676.5,676.5,11
20141201|2014-07-03 05:00,3,676.75,676.75,676.75,676.75,1
20141201|2014-07-03 06:30,3,677.5,677.5,677.5,677.5,1
20141201|2014-07-03 07:00,3,675.75,675.75,675.75,675.75,2
20141201|2014-07-03 07:30,3,676,676,675,675.5,3
20141201|2014-07-03 08:30,3,676.5,676.75,672.25,674,632
20141201|2014-07-03 09:00,3,674.25,675.25,673.5,675,133
20141201|2014-07-03 09:30,3,675,680.25,674.5,678.5,379
20141201|2014-07-03 10:00,3,679.25,683,679,682.75,264
20141201|2014-07-03 10:30,3,682.25,684.5,681.5,682.75,149
20141201|2014-07-03 11:00,3,682.25,683,680.5,682.25,93
20141201|2014-07-03 11:30,3,681.5,683.25,679,683,153
20141201|2014-07-03 12:00,3,683.5,684,683,684,21
20141201|2014-07-07 08:30,7,679.5,680,675,675.25,247
20141201|2014-07-07 09:00,7,675.25,675.75,674,675,166
20141201|2014-07-07 09:30,7,675.5,676.5,674,674.5,199
20141201|2014-07-07 10:00,7,674.75,675.5,670.25,670.5,184
20141201|2014-07-07 10:30,7,670.5,670.5,668.25,670.5,159
20141201|2014-07-07 11:00,7,668.5,670.25,668.25,669.5,122
20141201|2014-07-07 11:30,7,669.25,669.75,668.75,669.5,171
20141201|2014-07-07 12:00,7,670,672.75,670,671.5,157
20141201|2014-07-07 12:30,7,671.5,672.25,671,672.25,157
20141201|2014-07-07 13:00,7,672.75,673,670.25,672,399
20141201|2014-07-07 19:00,8,671,671.5,671,671.5,29
20141201|2014-07-07 19:30,8,671.5,672.5,671.5,672.5,11
20141201|2014-07-07 20:30,8,671,671,670.75,670.75,9
20141201|2014-07-07 21:00,8,671.75,671.75,671.75,671.75,1
20141201|2014-07-07 22:00,8,671.5,672,671.5,672,2
20141201|2014-07-07 22:30,8,671.5,671.5,671.5,671.5,1
20141201|2014-07-07 23:00,8,671.5,671.5,671.5,671.5,2
20141201|2014-07-08 02:30,8,671.5,671.75,671.5,671.75,2
20141201|2014-07-08 03:30,8,672,672,672,672,13
20141201|2014-07-08 04:00,8,672,672,672,672,3
20141201|2014-07-08 06:30,8,672.5,672.5,672.5,672.5,1
20141201|2014-07-08 08:30,8,671.75,673.75,671.25,671.25,55
20141201|2014-07-08 09:00,8,671.25,671.25,669.75,670.75,82
20141201|2014-07-08 09:30,8,670,671,669.5,671,20
20141201|2014-07-08 10:00,8,670.25,670.25,670,670,23
20141201|2014-07-08 10:30,8,670,670.25,669.5,670,15
20141201|2014-07-08 11:00,8,670.5,671,669,669.75,87
20141201|2014-07-08 11:30,8,669.5,669.5,668,668,159
20141201|2014-07-08 12:00,8,668.25,668.75,667.75,668,100
20141201|2014-07-08 12:30,8,667.75,668.25,667.25,667.5,157
20141201|2014-07-08 13:00,8,667.5,668,666.75,666.75,172
20141201|2014-07-08 19:00,9,666.5,666.5,665,665,31
20141201|2014-07-08 19:30,9,665,665,665,665,6
20141201|2014-07-08 20:00,9,665,665,665,665,5
20141201|2014-07-09 04:00,9,665,665,665,665,28
20141201|2014-07-09 04:30,9,665,665.25,665,665,68
20141201|2014-07-09 05:00,9,665,665.75,665,665.75,12
20141201|2014-07-09 05:30,9,665.75,666.25,665.75,665.75,16
20141201|2014-07-09 06:00,9,665,665.75,663.75,663.75,187
20141201|2014-07-09 06:30,9,664.5,664.5,664.5,664.5,2
20141201|2014-07-09 07:00,9,663.75,665,663.75,664.75,13
20141201|2014-07-09 07:30,9,664.5,664.5,664.5,664.5,16
20141201|2014-07-09 08:30,9,663.25,664,659.75,659.75,546
20141201|2014-07-09 09:00,9,660,660,657,659,790
20141201|2014-07-09 09:30,9,659.5,660.75,658.25,658.5,191
20141201|2014-07-09 10:00,9,658.5,659.5,657.25,657.75,145
20141201|2014-07-09 10:30,9,657.25,659,656,656,301
20141201|2014-07-09 11:00,9,656.25,657.25,655.25,657,379
20141201|2014-07-09 11:30,9,657,658,656.25,656.5,139
20141201|2014-07-09 12:00,9,656.5,657,655.75,656.5,46
20141201|2014-07-09 12:30,9,656.25,656.25,655.25,655.25,124
20141201|2014-07-09 13:00,9,655.75,659.25,655,659,254
20141201|2014-07-09 19:00,10,658,658,657.25,657.5,28
20141201|2014-07-09 20:30,10,657.25,657.25,657.25,657.25,3
20141201|2014-07-09 21:00,10,657.75,657.75,657.75,657.75,2
20141201|2014-07-09 21:30,10,657.25,658,657.25,657.25,8
20141201|2014-07-10 02:00,10,657.5,657.5,657.5,657.5,1
20141201|2014-07-10 02:30,10,657.75,658,657.75,658,16
20141201|2014-07-10 03:30,10,657.5,658,657.5,658,6
20141201|2014-07-10 04:00,10,658,659,658,659,48
20141201|2014-07-10 05:00,10,659.25,659.75,659.25,659.75,6
20141201|2014-07-10 05:30,10,660,661.5,658,659,81
20141201|2014-07-10 06:00,10,661.25,663.5,661.25,663.5,41
20141201|2014-07-10 06:30,10,663.5,663.5,663.5,663.5,14
20141201|2014-07-10 07:00,10,662.75,662.75,662.5,662.5,13
20141201|2014-07-10 07:30,10,661,661,661,661,5
20141201|2014-07-10 08:30,10,662.75,662.75,658.5,659,190
20141201|2014-07-10 09:00,10,659,659.5,658,658.5,145
20141201|2014-07-10 09:30,10,658.5,658.75,655.5,655.5,226
20141201|2014-07-10 10:00,10,655.5,656,655,655.25,312
20141201|2014-07-10 10:30,10,655.25,655.25,653.25,653.25,313
20141201|2014-07-10 11:00,10,653.25,653.75,652.75,653,130
20141201|2014-07-10 11:30,10,653,654,652.5,653.75,164
20141201|2014-07-10 12:00,10,653.5,656.5,652,652,321
20141201|2014-07-10 12:30,10,652,653.25,651.75,652.25,177
20141201|2014-07-10 13:00,10,651.5,653.25,651,651.75,480
20141201|2014-07-10 19:00,11,652,652.5,651.75,652.25,26
20141201|2014-07-10 20:30,11,651.25,651.25,651.25,651.25,2
20141201|2014-07-10 21:00,11,651.25,651.25,651.25,651.25,2
20141201|2014-07-10 21:30,11,652.25,652.25,651.25,651.5,15
20141201|2014-07-10 22:00,11,652.25,652.25,652,652,4
20141201|2014-07-11 03:30,11,652.5,652.5,652.5,652.5,1
20141201|2014-07-11 04:30,11,652,652,652,652,1
20141201|2014-07-11 05:00,11,651.75,651.75,651.25,651.25,6
20141201|2014-07-11 06:30,11,651.5,651.5,651.5,651.5,5
20141201|2014-07-11 07:00,11,652.25,652.25,651.25,651.25,10
20141201|2014-07-11 07:30,11,651,651.5,651,651.5,3
20141201|2014-07-11 08:30,11,651.25,652,649.25,649.25,86
20141201|2014-07-11 09:00,11,650,650.25,649,649.5,91
20141201|2014-07-11 09:30,11,649.75,650.5,648,649,379
20141201|2014-07-11 10:00,11,649,649.75,648.5,649,129
20141201|2014-07-11 10:30,11,649.5,650.25,648.5,649.75,257
20141201|2014-07-11 11:00,11,648.25,651,642.25,642.25,780
20141201|2014-07-11 11:30,11,642.25,643,638.75,640.5,886
20141201|2014-07-11 12:00,11,640.5,642,639.25,639.75,424
20141201|2014-07-11 12:30,11,639.5,641.5,639,639,336
20141201|2014-07-11 13:00,11,638.75,641,638.5,639.5,493
20141201|2014-07-13 19:00,14,640,644.75,640,644.75,66
20141201|2014-07-13 19:30,14,643,643,643,643,1
20141201|2014-07-13 20:00,14,642.5,644.75,642.5,644.75,2
20141201|2014-07-13 21:30,14,642,642.25,642,642.25,2
20141201|2014-07-13 23:00,14,642,642,642,642,2
20141201|2014-07-13 23:30,14,642,642,642,642,1
20141201|2014-07-14 00:00,14,642,642,642,642,1
20141201|2014-07-14 01:00,14,642.5,642.5,642.5,642.5,9
20141201|2014-07-14 02:00,14,643,643,642.75,643,6
20141201|2014-07-14 03:00,14,643.5,643.5,643.5,643.5,8
20141201|2014-07-14 03:30,14,643.5,643.5,643.5,643.5,8
20141201|2014-07-14 04:00,14,643.5,644,643.5,643.5,14
20141201|2014-07-14 04:30,14,643.5,643.5,643.5,643.5,5
20141201|2014-07-14 06:00,14,640.5,640.5,639.5,639.5,4
20141201|2014-07-14 06:30,14,639.75,639.75,639.75,639.75,1
20141201|2014-07-14 07:00,14,641.75,642.25,641.5,642.25,6
20141201|2014-07-14 07:30,14,642.25,642.25,641.75,642,9
20141201|2014-07-14 08:30,14,641,642,639.25,641,123
20141201|2014-07-14 09:00,14,641.25,641.75,640,640,162
20141201|2014-07-14 09:30,14,640,647,640,647,172
20141201|2014-07-14 10:00,14,647,649,642.5,642.5,170
20141201|2014-07-14 10:30,14,643.25,645.25,642.25,645.25,23
20141201|2014-07-14 11:00,14,645.5,647,644.5,647,40
20141201|2014-07-14 11:30,14,647,647,645.25,645.75,38
20141201|2014-07-14 12:00,14,647.5,648.5,646.75,648.5,33
20141201|2014-07-14 12:30,14,648.5,650.5,648,648.25,217
20141201|2014-07-14 13:00,14,648.25,651,648,650.75,214
20141201|2014-07-14 19:00,15,650.25,651,650,650,43
20141201|2014-07-14 20:00,15,650.25,650.25,650.25,650.25,1
20141201|2014-07-14 21:00,15,650,650,650,650,5
20141201|2014-07-14 21:30,15,649.75,649.75,649.75,649.75,1
20141201|2014-07-14 22:00,15,649.75,649.75,649.75,649.75,1
20141201|2014-07-14 23:00,15,650.5,650.5,650.5,650.5,1
20141201|2014-07-14 23:30,15,650.25,650.25,649.75,649.75,6
20141201|2014-07-15 02:00,15,649.75,649.75,649.75,649.75,1
20141201|2014-07-15 06:00,15,650.75,650.75,650.25,650.25,2
20141201|2014-07-15 06:30,15,650,650,650,650,11
20141201|2014-07-15 07:00,15,650,650,650,650,19
20141201|2014-07-15 07:30,15,650,650,650,650,1
20141201|2014-07-15 08:30,15,647.25,650.25,646.75,647.5,200
20141201|2014-07-15 09:00,15,647.5,647.75,646.25,646.25,313
20141201|2014-07-15 09:30,15,646.5,646.75,644.25,644.5,74
20141201|2014-07-15 10:00,15,645,646,644,644,62
20141201|2014-07-15 10:30,15,644,644,641.25,641.75,116
20141201|2014-07-15 11:00,15,641.25,643.5,641.25,642,183
20141201|2014-07-15 11:30,15,642.5,645.25,642,645.25,90
20141201|2014-07-15 12:00,15,645.25,645.5,643.75,643.75,160
20141201|2014-07-15 12:30,15,643.25,643.25,641.5,642,183
20141201|2014-07-15 13:00,15,641.75,642.5,641,641.5,191
20141201|2014-07-15 19:00,16,642,643.5,642,642.75,43
20141201|2014-07-15 19:30,16,644,644,644,644,2
20141201|2014-07-15 21:30,16,644,644,644,644,1
20141201|2014-07-15 22:00,16,644.75,644.75,644.75,644.75,5
20141201|2014-07-15 23:30,16,644.25,644.25,644,644,2
20141201|2014-07-16 00:00,16,644,644,644,644,1
20141201|2014-07-16 01:30,16,644.75,644.75,644.75,644.75,3
20141201|2014-07-16 04:30,16,644.75,644.75,644.75,644.75,2
20141201|2014-07-16 05:00,16,644.75,644.75,644.75,644.75,1
20141201|2014-07-16 06:30,16,644.5,644.5,644.5,644.5,3
20141201|2014-07-16 07:00,16,644.5,645,644,644,31
20141201|2014-07-16 07:30,16,644.25,645,644.25,645,34
20141201|2014-07-16 08:30,16,645,648,644.5,644.5,162
20141201|2014-07-16 09:00,16,645,645.25,643,643,151
20141201|2014-07-16 09:30,16,643.5,643.5,640.75,642.25,116
20141201|2014-07-16 10:00,16,642.25,642.25,640.5,640.5,82
20141201|2014-07-16 10:30,16,640.5,641,640,641,122
20141201|2014-07-16 11:00,16,641.25,643,641.25,643,45
20141201|2014-07-16 11:30,16,643,643,641.75,641.75,208
20141201|2014-07-16 12:00,16,642.25,643.5,642,642.75,158
20141201|2014-07-16 12:30,16,642.25,642.75,641,641,142
20141201|2014-07-16 13:00,16,640.5,640.5,638.75,639.25,170
20141201|2014-07-16 19:00,17,639,639,639,639,20
20141201|2014-07-16 20:00,17,638.5,638.5,638.5,638.5,3
20141201|2014-07-16 20:30,17,638.5,638.5,638.5,638.5,2
20141201|2014-07-16 21:00,17,638.25,638.25,638.25,638.25,2
20141201|2014-07-16 22:00,17,639,639,639,639,1
20141201|2014-07-16 22:30,17,638.5,638.5,638.5,638.5,2
20141201|2014-07-17 01:00,17,638.25,638.25,638.25,638.25,1
20141201|2014-07-17 05:00,17,638.5,638.5,638.5,638.5,1
20141201|2014-07-17 06:00,17,638.5,638.5,638.5,638.5,5
20141201|2014-07-17 07:00,17,639.25,639.25,639.25,639.25,8
20141201|2014-07-17 07:30,17,639.5,639.5,639.25,639.25,9
20141201|2014-07-17 08:30,17,639.75,643,639,640,176
20141201|2014-07-17 09:00,17,639.5,641.5,638.5,639.5,201
20141201|2014-07-17 09:30,17,639.5,639.75,636,636.25,380
20141201|2014-07-17 10:00,17,636,637.5,635.25,635.5,224
20141201|2014-07-17 10:30,17,636,657.5,635.5,654.25,443
20141201|2014-07-17 11:00,17,654.75,661.75,653.75,658.5,234
20141201|2014-07-17 11:30,17,657.25,658.75,655.5,655.5,94
20141201|2014-07-17 12:00,17,652.5,652.5,644.5,647,81
20141201|2014-07-17 12:30,17,646.5,648,645.75,647.75,84
20141201|2014-07-17 13:00,17,648,653,647,647.25,293
20141201|2014-07-17 19:00,18,648,648,646,646,44
20141201|2014-07-17 19:30,18,645.5,645.5,645.5,645.5,1
20141201|2014-07-17 20:00,18,645.25,645.25,645,645,11
20141201|2014-07-17 20:30,18,645.5,646.75,645.5,646,36
20141201|2014-07-17 21:00,18,646.25,646.25,646.25,646.25,6
20141201|2014-07-17 23:30,18,647.25,648,647.25,648,3
20141201|2014-07-18 00:00,18,648,648,648,648,15
20141201|2014-07-18 00:30,18,648,648,648,648,10
20141201|2014-07-18 02:00,18,649.5,649.5,649.5,649.5,1
20141201|2014-07-18 04:00,18,648.25,648.25,648.25,648.25,1
20141201|2014-07-18 04:30,18,646.25,646.25,646.25,646.25,5
20141201|2014-07-18 05:00,18,646.75,646.75,646.25,646.25,78
20141201|2014-07-18 05:30,18,646.25,646.25,646.25,646.25,8
20141201|2014-07-18 06:00,18,647.25,647.25,646.25,646.25,2
20141201|2014-07-18 06:30,18,646.75,647.5,646.75,647.5,7
20141201|2014-07-18 07:00,18,648,648,648,648,3
20141201|2014-07-18 07:30,18,646.25,646.25,646.25,646.25,2
20141201|2014-07-18 08:30,18,648,648,640.25,641,122
20141201|2014-07-18 09:00,18,641,641.25,640,640.75,117
20141201|2014-07-18 09:30,18,640.5,641,640,640.5,450
20141201|2014-07-18 10:00,18,640.5,641.25,639.25,640.5,582
20141201|2014-07-18 10:30,18,640.5,642.25,640.5,641.25,182
20141201|2014-07-18 11:00,18,641.25,642,640.5,641,56
20141201|2014-07-18 11:30,18,640.25,640.75,639,639.25,201
20141201|2014-07-18 12:00,18,639,641.5,638.5,639.75,256
20141201|2014-07-18 12:30,18,639.25,642.5,639.25,640.25,413
20141201|2014-07-18 13:00,18,640.25,643.25,638.25,640,405
20141201|2014-07-20 19:00,21,637.5,637.5,637.5,637.5,1
20141201|2014-07-20 21:00,21,639,639,637.75,637.75,10
20141201|2014-07-20 22:30,21,638.75,638.75,638.75,638.75,4
20141201|2014-07-21 00:30,21,638,638,638,638,3
20141201|2014-07-21 01:00,21,638.25,638.25,638,638,3
20141201|2014-07-21 02:00,21,637.75,638.75,637.5,637.5,21
20141201|2014-07-21 03:00,21,638,638,637.5,637.5,4
20141201|2014-07-21 04:00,21,638.5,638.5,636.5,636.5,41
20141201|2014-07-21 04:30,21,636.5,636.5,636.25,636.25,13
20141201|2014-07-21 05:30,21,636.75,636.75,636.75,636.75,2
20141201|2014-07-21 06:30,21,639,639,638.5,638.5,3
20141201|2014-07-21 07:00,21,638.25,639,638,639,19
20141201|2014-07-21 07:30,21,637.5,638,637.5,637.5,5
20141201|2014-07-21 08:30,21,637.25,637.5,631.75,632.5,102
20141201|2014-07-21 09:00,21,632.5,635.25,632.25,633.5,171
20141201|2014-07-21 09:30,21,634,637.5,633,636.75,107
20141201|2014-07-21 10:00,21,636.75,636.75,632,632.25,201
20141201|2014-07-21 10:30,21,632.25,633,631.75,632,129
20141201|2014-07-21 11:00,21,632.25,634.25,632.25,633.75,100
20141201|2014-07-21 11:30,21,633.5,634,633,633,104
20141201|2014-07-21 12:00,21,633,634.25,633,633.75,112
20141201|2014-07-21 12:30,21,633.25,635,633,633.5,111
20141201|2014-07-21 13:00,21,633.75,635.25,633,635,180
20141201|2014-07-21 19:00,22,633.5,633.5,633.25,633.25,32
20141201|2014-07-21 19:30,22,632.5,634,632.5,633.75,28
20141201|2014-07-21 20:00,22,634,634,633,633,10
20141201|2014-07-21 20:30,22,632.5,632.5,632.5,632.5,1
20141201|2014-07-21 22:00,22,632.5,632.5,632.5,632.5,1
20141201|2014-07-21 22:30,22,632.5,632.5,632.5,632.5,1
20141201|2014-07-22 01:30,22,632.75,632.75,632.75,632.75,1
20141201|2014-07-22 02:30,22,633.5,634.25,633.5,634.25,3
20141201|2014-07-22 06:00,22,635.25,636,635,635.75,8
20141201|2014-07-22 06:30,22,635.5,635.5,635.5,635.5,2
20141201|2014-07-22 07:00,22,635.5,636,635.5,636,14
20141201|2014-07-22 07:30,22,637,637.5,637,637.25,9
20141201|2014-07-22 08:30,22,636.25,638.75,636.25,638.75,317
20141201|2014-07-22 09:00,22,639,639.25,634.25,634.75,237
20141201|2014-07-22 09:30,22,634.75,635.75,633,633.25,139
20141201|2014-07-22 10:00,22,633,633,631.5,631.75,126
20141201|2014-07-22 10:30,22,631.75,632,630,631.5,307
20141201|2014-07-22 11:00,22,631,632.5,630.5,632,114
20141201|2014-07-22 11:30,22,631.5,632,631.25,631.5,25
20141201|2014-07-22 12:00,22,631.75,632.25,631,631.25,117
20141201|2014-07-22 12:30,22,631,631.25,629.5,629.5,112
20141201|2014-07-22 13:00,22,629.5,629.75,627.5,627.75,235
20141201|2014-07-22 19:00,23,628.25,628.25,626.75,626.75,42
20141201|2014-07-22 19:30,23,627.5,627.5,627,627,5
20141201|2014-07-23 01:00,23,628.5,628.75,628.5,628.75,2
20141201|2014-07-23 01:30,23,629,629,629,629,9
20141201|2014-07-23 06:30,23,628,628,628,628,1
20141201|2014-07-23 07:00,23,629.25,631.5,628.5,631.5,20
20141201|2014-07-23 08:30,23,628.5,630.25,627,628.75,175
20141201|2014-07-23 09:00,23,628.5,630.75,628,630.25,120
20141201|2014-07-23 09:30,23,629,630.5,628,629.25,53
20141201|2014-07-23 10:00,23,629.5,629.75,627.5,627.75,143
20141201|2014-07-23 10:30,23,627,627.25,626,627,223
20141201|2014-07-23 11:00,23,627.25,627.75,626.5,627,86
20141201|2014-07-23 11:30,23,626.5,628,626.5,626.5,102
20141201|2014-07-23 12:00,23,626.75,628.75,626.75,628.5,71
20141201|2014-07-23 12:30,23,629,630.5,628.25,629,129
20141201|2014-07-23 13:00,23,629,631,627.25,631,239
20141201|2014-07-23 19:00,24,631,631.75,630.25,631.5,17
20141201|2014-07-23 19:30,24,631,631.5,630.5,630.75,4
20141201|2014-07-23 21:30,24,630.25,630.75,630,630,26
20141201|2014-07-23 22:00,24,630.5,630.5,630.5,630.5,10
20141201|2014-07-23 23:00,24,631,631,631,631,6
20141201|2014-07-24 00:00,24,631.25,632,631.25,632,27
20141201|2014-07-24 03:30,24,631.75,633,631.75,633,12
20141201|2014-07-24 04:00,24,637.5,638.5,636.75,638.25,8
20141201|2014-07-24 04:30,24,639.5,640,639.5,640,25
20141201|2014-07-24 05:30,24,637,637,637,637,1
20141201|2014-07-24 06:00,24,637,638,636,636,11
20141201|2014-07-24 06:30,24,638.25,638.75,638.25,638.5,20
20141201|2014-07-24 07:00,24,638.5,638.5,638.25,638.5,13
20141201|2014-07-24 07:30,24,641,641,638.75,639,9
20141201|2014-07-24 08:30,24,639,641,634,634.5,572
20141201|2014-07-24 09:00,24,636,636,630,630.25,129
20141201|2014-07-24 09:30,24,630,630.75,626,627.5,159
20141201|2014-07-24 10:00,24,627.25,632.25,627,629.5,343
20141201|2014-07-24 10:30,24,629.75,631.25,627.5,629.25,105
20141201|2014-07-24 11:00,24,630,631,629.5,630,59
20141201|2014-07-24 11:30,24,630,630.25,629,629,146
20141201|2014-07-24 12:00,24,628.75,628.75,627.75,628.5,67
20141201|2014-07-24 12:30,24,627.75,628.5,627,628.25,178
20141201|2014-07-24 13:00,24,628.5,629,626.75,626.75,87
20141201|2014-07-24 19:00,25,627.75,628,627.75,628,8
20141201|2014-07-24 19:30,25,627.75,628.5,627.75,628.5,27
20141201|2014-07-24 20:30,25,628.5,628.5,628.5,628.5,1
20141201|2014-07-24 22:00,25,628.5,628.5,628.5,628.5,6
20141201|2014-07-24 22:30,25,628.5,628.5,628.5,628.5,18
20141201|2014-07-24 23:30,25,628.5,628.5,628.5,628.5,1
20141201|2014-07-25 00:00,25,630,632.5,630,632.5,26
20141201|2014-07-25 00:30,25,632,632,632,632,3
20141201|2014-07-25 01:30,25,630.75,630.75,630.75,630.75,1
20141201|2014-07-25 03:30,25,629.75,629.75,629.75,629.75,2
20141201|2014-07-25 04:30,25,628,628,628,628,2
20141201|2014-07-25 05:00,25,627.5,628,627.5,628,26
20141201|2014-07-25 05:30,25,628.25,628.75,628.25,628.75,2
20141201|2014-07-25 06:30,25,628,628,628,628,2
20141201|2014-07-25 07:30,25,627,627,627,627,1
20141201|2014-07-25 08:30,25,627.5,627.75,624.25,627.5,583
20141201|2014-07-25 09:00,25,627,630.25,626,628.75,193
20141201|2014-07-25 09:30,25,629,630.75,628.75,629.25,263
20141201|2014-07-25 10:00,25,629,632.5,628.5,629.25,148
20141201|2014-07-25 10:30,25,629.5,631.5,629.5,630.5,53
20141201|2014-07-25 11:00,25,630.5,632,630,631.5,63
20141201|2014-07-25 11:30,25,631.25,632.5,631,632.5,65
20141201|2014-07-25 12:00,25,632.5,634.25,632,634.25,75
20141201|2014-07-25 12:30,25,633.75,634.5,632.75,634,275
20141201|2014-07-25 13:00,25,634,636.75,628,628,292
20141201|2014-07-27 19:00,28,635,635.75,635,635,16
20141201|2014-07-27 19:30,28,635.25,636,635.25,636,18
20141201|2014-07-27 20:00,28,634.5,635.25,634.5,635.25,3
20141201|2014-07-27 20:30,28,635,635.5,634.75,635,17
20141201|2014-07-27 22:00,28,638.5,638.5,638.5,638.5,2
20141201|2014-07-28 06:30,28,630.5,630.75,629,629,20
20141201|2014-07-28 07:00,28,630,630,630,630,1
20141201|2014-07-28 07:30,28,630.25,630.25,630.25,630.25,5
20141201|2014-07-28 08:30,28,630.5,631,628.75,629.5,256
20141201|2014-07-28 09:00,28,630,633,629,632,190
20141201|2014-07-28 09:30,28,631.75,632.25,631.5,631.5,53
20141201|2014-07-28 10:00,28,631.25,631.25,629.75,631,99
20141201|2014-07-28 10:30,28,630.5,630.5,629,630,279
20141201|2014-07-28 11:00,28,630.25,632,629.25,630.25,50
20141201|2014-07-28 11:30,28,630.75,632,629.75,631.75,159
20141201|2014-07-28 12:00,28,631.5,632.75,630.5,631.75,75
20141201|2014-07-28 12:30,28,631.5,632,630.5,631.5,160
20141201|2014-07-28 13:00,28,631.5,631.75,630,630,141
20141201|2014-07-28 19:00,29,630,630,630,630,1
20141201|2014-07-28 22:00,29,630,630,630,630,4
20141201|2014-07-29 02:00,29,630,630,629,629,15
20141201|2014-07-29 03:30,29,629.25,629.25,629.25,629.25,1
20141201|2014-07-29 04:00,29,630.25,630.25,630.25,630.25,1
20141201|2014-07-29 04:30,29,629.75,629.75,629.5,629.5,3
20141201|2014-07-29 05:00,29,629.25,629.25,629.25,629.25,1
20141201|2014-07-29 05:30,29,630.5,630.5,630.5,630.5,1
20141201|2014-07-29 06:00,29,630.5,630.5,630.25,630.25,6
20141201|2014-07-29 07:00,29,628.5,630.25,628.5,630.25,7
20141201|2014-07-29 07:30,29,629.25,629.25,628.25,629.25,16
20141201|2014-07-29 08:30,29,629,629.25,622.25,622.5,780
20141201|2014-07-29 09:00,29,622.75,622.75,619.5,619.75,271
20141201|2014-07-29 09:30,29,619.75,620.75,617.25,619.75,499
20141201|2014-07-29 10:00,29,619.75,620.75,618.75,619,114
20141201|2014-07-29 10:30,29,619,620.25,618.5,620.25,139
20141201|2014-07-29 11:00,29,620,620.25,619,619.5,160
20141201|2014-07-29 11:30,29,619.5,621,619.5,620.75,232
20141201|2014-07-29 12:00,29,620.75,622,620,620.5,323
20141201|2014-07-29 12:30,29,621.5,622,619.5,620.25,200
20141201|2014-07-29 13:00,29,619.5,622,619.25,621,232
20141201|2014-07-29 19:00,30,620.5,621,620.5,621,12
20141201|2014-07-29 20:00,30,621.5,621.75,621.5,621.75,32
20141201|2014-07-29 21:30,30,621.5,621.75,621.5,621.75,5
20141201|2014-07-30 01:00,30,622,622.5,622,622.25,8
20141201|2014-07-30 02:30,30,623,623.5,623,623.5,8
20141201|2014-07-30 03:00,30,623.5,623.5,623.5,623.5,13
20141201|2014-07-30 03:30,30,623.5,623.5,623.5,623.5,17
20141201|2014-07-30 04:30,30,624.25,624.5,624.25,624.25,7
20141201|2014-07-30 05:00,30,623.5,623.5,623,623,16
20141201|2014-07-30 05:30,30,622.75,622.75,622.75,622.75,1
20141201|2014-07-30 06:00,30,623,623.5,623,623.5,21
20141201|2014-07-30 06:30,30,623.5,623.5,623.5,623.5,40
20141201|2014-07-30 07:00,30,623.5,623.5,623.5,623.5,15
20141201|2014-07-30 07:30,30,623.5,624,623.5,623.5,50
20141201|2014-07-30 08:30,30,623.5,623.5,620.75,622.25,262
20141201|2014-07-30 09:00,30,622.5,626.25,622.25,625.5,236
20141201|2014-07-30 09:30,30,625.75,628,625,628,87
20141201|2014-07-30 10:00,30,628,628,624,625,52
20141201|2014-07-30 10:30,30,625.25,625.5,622.75,623.25,62
20141201|2014-07-30 11:00,30,623.75,624,622.25,622.25,46
20141201|2014-07-30 11:30,30,621.5,623.25,621.25,622,67
20141201|2014-07-30 12:00,30,622.5,623,621.75,622.5,97
20141201|2014-07-30 12:30,30,622.25,623.75,622.25,623.5,84
20141201|2014-07-30 13:00,30,623.5,623.5,622,623.25,148
20141201|2014-07-30 19:00,31,623.5,623.5,621.5,621.75,55
20141201|2014-07-30 21:30,31,621.5,622.25,621.5,622.25,10
20141201|2014-07-30 22:00,31,622.25,622.25,622.25,622.25,1
20141201|2014-07-30 22:30,31,622,622,622,622,2
20141201|2014-07-31 00:00,31,622.5,623,622.5,623,9
20141201|2014-07-31 03:30,31,622,622,622,622,19
20141201|2014-07-31 04:00,31,622,622.5,622,622.5,11
20141201|2014-07-31 05:30,31,622,622,622,622,2
20141201|2014-07-31 08:30,31,623.25,625.5,622,624.25,294
20141201|2014-07-31 09:00,31,624.75,625.25,624,625.25,134
20141201|2014-07-31 09:30,31,624.75,625.25,622,622,217
20141201|2014-07-31 10:00,31,621.75,622,621,621.5,307
20141201|2014-07-31 10:30,31,621.5,622.25,620.75,620.75,101
20141201|2014-07-31 11:00,31,620.5,622.25,620,622.25,102
20141201|2014-07-31 11:30,31,622,622.5,621.25,621.25,45
20141201|2014-07-31 12:00,31,621.5,629.5,621.5,628.5,150
20141201|2014-07-31 12:30,31,628.25,630.25,628,630.25,318
20141201|2014-07-31 13:00,31,630.25,630.25,623.5,626.25,406
20141201|2014-07-31 19:00,1,627,627.25,625.5,626,32
20141201|2014-07-31 19:30,1,627,627,627,627,4
20141201|2014-07-31 20:00,1,627.25,627.25,627.25,627.25,2
20141201|2014-07-31 20:30,1,628.5,628.5,627.25,627.25,6
20141201|2014-07-31 22:30,1,627.25,628,627.25,628,20
20141201|2014-07-31 23:30,1,628.25,628.25,628.25,628.25,1
20141201|2014-08-01 00:00,1,629,629,629,629,2
20141201|2014-08-01 00:30,1,629,630,629,630,5
20141201|2014-08-01 01:00,1,629.25,629.5,629.25,629.5,2
20141201|2014-08-01 01:30,1,630,630.25,630,630.25,7
20141201|2014-08-01 02:30,1,629.75,629.75,629.75,629.75,4
20141201|2014-08-01 03:30,1,629,630,628.5,630,20
20141201|2014-08-01 04:30,1,630.25,630.25,630,630.25,3
20141201|2014-08-01 05:00,1,630.25,630.5,630.25,630.5,14
20141201|2014-08-01 05:30,1,629.5,631,629.5,631,21
20141201|2014-08-01 06:00,1,631,631,630.5,631,4
20141201|2014-08-01 06:30,1,630.25,630.5,630.25,630.5,27
20141201|2014-08-01 07:00,1,630.25,631,630.25,630.75,77
20141201|2014-08-01 07:30,1,630.75,632.25,630.75,632.25,32
20141201|2014-08-01 08:30,1,631.5,638,631,634,651
20141201|2014-08-01 09:00,1,634.25,635.75,633,634,703
20141201|2014-08-01 09:30,1,635,637.75,634.25,634.5,512
20141201|2014-08-01 10:00,1,635.25,635.25,633,633,130
20141201|2014-08-01 10:30,1,633.5,634.5,630.5,632,234
20141201|2014-08-01 11:00,1,631,632.5,630,632,213
20141201|2014-08-01 11:30,1,630.5,631,628.25,629.75,141
20141201|2014-08-01 12:00,1,628.5,629.75,628.25,629,49
20141201|2014-08-01 12:30,1,629,630.5,628.75,630.5,64
20141201|2014-08-01 13:00,1,630.5,631.25,625.75,626.25,451
20141201|2014-08-03 19:00,4,627,632.5,627,631.75,27
20141201|2014-08-03 19:30,4,630.5,630.5,630.5,630.5,1
20141201|2014-08-03 20:00,4,630.5,630.5,630.5,630.5,2
20141201|2014-08-03 21:00,4,630.5,631,629.5,631,7
20141201|2014-08-03 21:30,4,631.5,632,631.5,632,18
20141201|2014-08-03 23:00,4,633.75,633.75,633.75,633.75,2
20141201|2014-08-03 23:30,4,633.75,633.75,633.75,633.75,1
20141201|2014-08-04 00:00,4,633.75,633.75,633.75,633.75,4
20141201|2014-08-04 00:30,4,633.5,633.5,633,633.25,3
20141201|2014-08-04 01:00,4,633.5,633.5,633.25,633.25,2
20141201|2014-08-04 02:00,4,634,634.5,634,634.5,5
20141201|2014-08-04 02:30,4,634.5,634.5,634.5,634.5,2
20141201|2014-08-04 03:30,4,634,634,634,634,3
20141201|2014-08-04 04:00,4,633.75,633.75,632,632.25,36
20141201|2014-08-04 04:30,4,632,632,631,631,8
20141201|2014-08-04 05:00,4,631.25,631.25,631,631,21
20141201|2014-08-04 05:30,4,630.5,631,630.5,631,10
20141201|2014-08-04 06:30,4,632,632.5,631.25,632,62
20141201|2014-08-04 07:00,4,632.25,634.5,632.25,634.5,59
20141201|2014-08-04 07:30,4,634.75,635,633.75,633.75,10
20141201|2014-08-04 08:30,4,634.25,638.25,632,637.75,254
20141201|2014-08-04 09:00,4,637.75,640,635.5,640,63
20141201|2014-08-04 09:30,4,639.75,644.5,635.75,636.5,187
20141201|2014-08-04 10:00,4,636.75,638.5,631,634.5,332
20141201|2014-08-04 10:30,4,634.5,635.25,633,633.75,107
20141201|2014-08-04 11:00,4,634,635.5,634,634.5,47
20141201|2014-08-04 11:30,4,634.25,636.75,633.25,634.25,104
20141201|2014-08-04 12:00,4,633.75,635.75,633.5,633.5,51
20141201|2014-08-04 12:30,4,634.25,636,632.25,635.25,90
20141201|2014-08-04 13:00,4,635.75,635.75,633.25,634,313
20141201|2014-08-04 19:00,5,634,634.25,633,633,19
20141201|2014-08-04 20:00,5,633.25,633.25,631.25,631.25,6
20141201|2014-08-04 20:30,5,630.25,630.25,628,628,80
20141201|2014-08-04 21:00,5,630,630.5,629.25,630.5,16
20141201|2014-08-04 22:30,5,632.25,632.5,632.25,632.5,4
20141201|2014-08-04 23:00,5,632.5,633.5,632.5,633,18
20141201|2014-08-04 23:30,5,632.75,633.75,632.75,633.5,21
20141201|2014-08-05 02:00,5,633.75,633.75,633.5,633.5,36
20141201|2014-08-05 04:00,5,634,634,633.25,633.5,6
20141201|2014-08-05 05:00,5,633.5,633.5,633.25,633.25,4
20141201|2014-08-05 06:00,5,633.25,633.25,633.25,633.25,1
20141201|2014-08-05 06:30,5,633.25,633.25,633.25,633.25,26
20141201|2014-08-05 07:00,5,633.25,633.25,631.75,631.75,4
20141201|2014-08-05 08:30,5,631.5,632.75,630,631,124
20141201|2014-08-05 09:00,5,631,634.75,631,633.25,117
20141201|2014-08-05 09:30,5,633.25,633.25,631.75,632,31
20141201|2014-08-05 10:00,5,631,632.25,631,632.25,88
20141201|2014-08-05 10:30,5,632.75,633.25,632,632,14
20141201|2014-08-05 11:00,5,633,634,631.75,633,72
20141201|2014-08-05 11:30,5,633.25,636.75,633.25,636.5,127
20141201|2014-08-05 12:00,5,636.5,636.75,636.25,636.25,11
20141201|2014-08-05 12:30,5,636.25,639.25,636.25,637.5,116
20141201|2014-08-05 13:00,5,637.75,641.75,637.25,640,603
20141201|2014-08-05 19:00,6,639.25,644.25,639.25,643.5,147
20141201|2014-08-05 19:30,6,643.5,644.5,643.5,644.5,3
20141201|2014-08-05 20:30,6,643.5,643.5,643.5,643.5,9
20141201|2014-08-05 21:00,6,643.5,643.5,643.5,643.5,11
20141201|2014-08-05 21:30,6,644,644.5,644,644.5,18
20141201|2014-08-05 23:30,6,643.5,643.75,643.5,643.75,2
20141201|2014-08-06 01:30,6,644,645.5,644,645.5,58
20141201|2014-08-06 02:00,6,645.5,645.5,645.5,645.5,1
20141201|2014-08-06 03:00,6,645.5,647.75,645.5,647.75,32
20141201|2014-08-06 03:30,6,647.75,649.75,647.75,649.75,29
20141201|2014-08-06 04:00,6,650,650,648.25,648.25,22
20141201|2014-08-06 05:00,6,646.5,646.5,645.25,645.25,52
20141201|2014-08-06 06:00,6,645.25,645.25,644.5,644.5,5
20141201|2014-08-06 06:30,6,644,644,643.5,643.5,15
20141201|2014-08-06 07:00,6,643.5,643.5,643.5,643.5,16
20141201|2014-08-06 07:30,6,643.5,643.5,643.5,643.5,1
20141201|2014-08-06 08:30,6,644,649,644,647.25,270
20141201|2014-08-06 09:00,6,647.5,648.25,646,648.25,112
20141201|2014-08-06 09:30,6,648,651.75,648,651.75,546
20141201|2014-08-06 10:00,6,651.75,656.25,651.5,653.75,354
20141201|2014-08-06 10:30,6,654.75,659.75,654.75,659,296
20141201|2014-08-06 11:00,6,659.25,659.25,655.75,655.75,125
20141201|2014-08-06 11:30,6,656.5,657,653.75,653.75,138
20141201|2014-08-06 12:00,6,653.75,655.5,652.5,655.25,61
20141201|2014-08-06 12:30,6,655.25,655.75,653,653.5,126
20141201|2014-08-06 13:00,6,654,655,652.5,652.5,468
20141201|2014-08-06 19:00,7,652.25,653,652.25,653,34
20141201|2014-08-06 20:00,7,652,652,652,652,10
20141201|2014-08-06 20:30,7,651,651,648.5,648.5,10
20141201|2014-08-06 21:00,7,648,650.5,648,650.5,19
20141201|2014-08-06 22:00,7,651.25,653,651.25,653,10
20141201|2014-08-06 23:30,7,650,650,650,650,1
20141201|2014-08-07 01:00,7,650.75,650.75,650.75,650.75,1
20141201|2014-08-07 02:00,7,651.5,651.75,651.5,651.75,2
20141201|2014-08-07 02:30,7,651.75,652,651.75,652,6
20141201|2014-08-07 03:00,7,652,653.5,652,653.5,30
20141201|2014-08-07 03:30,7,654.5,654.5,651.75,651.75,3
20141201|2014-08-07 04:30,7,651.25,651.25,651.25,651.25,3
20141201|2014-08-07 05:00,7,653,653,653,653,2
20141201|2014-08-07 05:30,7,653,653,653,653,6
20141201|2014-08-07 06:30,7,652.5,652.5,652.5,652.5,1
20141201|2014-08-07 07:00,7,651.75,651.75,650.25,650.25,10
20141201|2014-08-07 07:30,7,649.25,650.75,649.25,650.75,13
20141201|2014-08-07 08:30,7,649.75,650,646.5,647.75,143
20141201|2014-08-07 09:00,7,647.5,649,647,648.25,344
20141201|2014-08-07 09:30,7,648.25,648.5,646,646,384
20141201|2014-08-07 10:00,7,646,652,646,652,367
20141201|2014-08-07 10:30,7,651,651.5,649.75,651.25,124
20141201|2014-08-07 11:00,7,651.25,652,649.75,649.75,80
20141201|2014-08-07 11:30,7,648.75,649.75,648.25,649,90
20141201|2014-08-07 12:00,7,649,649.5,648.75,648.75,28
20141201|2014-08-07 12:30,7,648,648.25,646.5,646.5,238
20141201|2014-08-07 13:00,7,646.25,647,644.75,646.25,754
20141201|2014-08-07 19:00,8,645.5,645.5,645,645,85
20141201|2014-08-07 19:30,8,645.25,645.5,645,645,4
20141201|2014-08-07 21:00,8,645.25,645.25,645.25,645.25,1
20141201|2014-08-07 22:30,8,645,645,645,645,1
20141201|2014-08-08 03:00,8,644.5,644.5,644,644,15
20141201|2014-08-08 03:30,8,644,644,644,644,1
20141201|2014-08-08 04:00,8,644,644,644,644,1
20141201|2014-08-08 04:30,8,644,644,644,644,3
20141201|2014-08-08 05:30,8,644,645,644,644,45
20141201|2014-08-08 06:00,8,644.5,644.5,644.5,644.5,18
20141201|2014-08-08 06:30,8,644.75,645,644.5,645,37
20141201|2014-08-08 07:00,8,644.5,644.5,644,644,4
20141201|2014-08-08 07:30,8,644,644,642.25,642.25,30
20141201|2014-08-08 08:30,8,642.5,642.5,640.25,641.25,340
20141201|2014-08-08 09:00,8,640.75,640.75,637,637,299
20141201|2014-08-08 09:30,8,636.25,638.5,634.75,636.5,164
20141201|2014-08-08 10:00,8,636.75,637.25,634,634,257
20141201|2014-08-08 10:30,8,634.5,635,631.75,633.5,245
20141201|2014-08-08 11:00,8,634.75,634.75,633.25,633.75,255
20141201|2014-08-08 11:30,8,634.5,634.5,633.5,633.5,38
20141201|2014-08-08 12:00,8,633.25,634.25,633,633.75,128
20141201|2014-08-08 12:30,8,633.75,634,633,633.5,594
20141201|2014-08-08 13:00,8,633.5,634.5,629.5,630.5,1634
20141201|2014-08-10 19:00,11,630.5,630.5,629,629,32
20141201|2014-08-10 19:30,11,628.75,628.75,628.75,628.75,7
20141201|2014-08-10 21:30,11,628.75,628.75,628.75,628.75,1
20141201|2014-08-11 02:00,11,628,628,628,628,5
20141201|2014-08-11 02:30,11,628,628,628,628,18
20141201|2014-08-11 03:30,11,629,629,629,629,5
20141201|2014-08-11 04:00,11,628,628,628,628,1
20141201|2014-08-11 05:00,11,628.5,628.5,628.5,628.5,7
20141201|2014-08-11 06:00,11,628,628,628,628,18
20141201|2014-08-11 06:30,11,628,630.75,628,630.75,16
20141201|2014-08-11 07:00,11,629.5,629.75,629.5,629.75,3
20141201|2014-08-11 07:30,11,629.75,630.25,629.5,630.25,3
20141201|2014-08-11 08:30,11,630.25,630.75,627,627.5,94
20141201|2014-08-11 09:00,11,627.5,632.25,627.25,632,501
20141201|2014-08-11 09:30,11,632.75,636.5,632.25,635,450
20141201|2014-08-11 10:00,11,635.25,635.75,624,625.5,404
20141201|2014-08-11 10:30,11,625,629.5,623.5,627.5,476
20141201|2014-08-11 11:00,11,627,630,626.25,630,121
20141201|2014-08-11 11:30,11,630,631,628,628,221
20141201|2014-08-11 12:00,11,628,630.25,627,630.25,107
20141201|2014-08-11 12:30,11,630,630.5,628.25,628.5,125
20141201|2014-08-11 13:00,11,627.5,629.75,626.75,629.75,718
20141201|2014-08-11 19:00,12,627.5,628.25,627.5,628,33
20141201|2014-08-11 19:30,12,626.5,626.5,626.5,626.5,3
20141201|2014-08-11 20:00,12,627,627,627,627,3
20141201|2014-08-11 20:30,12,626.5,626.5,626.5,626.5,2
20141201|2014-08-11 21:00,12,626.5,626.5,626.5,626.5,1
20141201|2014-08-11 21:30,12,626.75,627,626.75,627,2
20141201|2014-08-11 22:30,12,626.5,626.5,626.5,626.5,7
20141201|2014-08-11 23:00,12,626.5,626.5,626.5,626.5,1
20141201|2014-08-11 23:30,12,626.5,626.5,626.5,626.5,1
20141201|2014-08-12 00:00,12,626.5,626.5,626.5,626.5,13
20141201|2014-08-12 02:30,12,626.75,626.75,626,626,28
20141201|2014-08-12 03:00,12,627,627.25,627,627.25,10
20141201|2014-08-12 03:30,12,626,626,626,626,4
20141201|2014-08-12 06:00,12,626.25,626.25,626.25,626.25,1
20141201|2014-08-12 07:00,12,626,626,625,625,26
20141201|2014-08-12 07:30,12,624.75,624.75,623.5,623.5,10
20141201|2014-08-12 08:30,12,623.75,624,620.75,621.5,398
20141201|2014-08-12 09:00,12,621.5,621.5,620,620,143
20141201|2014-08-12 09:30,12,620,621.75,620,621.5,245
20141201|2014-08-12 10:00,12,621.5,621.5,620.25,621.25,160
20141201|2014-08-12 10:30,12,621,624,621,621.75,409
20141201|2014-08-12 11:00,12,623.75,626.75,619.75,623.25,290
20141201|2014-08-12 11:30,12,624.75,624.75,619.75,623,223
20141201|2014-08-12 12:00,12,623.5,626.5,623.5,624.25,167
20141201|2014-08-12 12:30,12,624,625,621.5,625,144
20141201|2014-08-12 13:00,12,623,623.25,619.5,621.5,521
20141201|2014-08-12 19:00,13,620.75,621.5,620.5,621,64
20141201|2014-08-12 19:30,13,620.5,620.5,620.25,620.5,19
20141201|2014-08-12 20:00,13,621,621,621,621,4
20141201|2014-08-12 21:30,13,621,621,621,621,18
20141201|2014-08-12 22:00,13,621,621,621,621,8
20141201|2014-08-12 22:30,13,621,621,621,621,4
20141201|2014-08-13 01:00,13,620,620.75,619.75,620.75,3
20141201|2014-08-13 02:30,13,621,621,621,621,4
20141201|2014-08-13 03:00,13,620.75,620.75,620.75,620.75,26
20141201|2014-08-13 03:30,13,620.75,621,620.75,621,27
20141201|2014-08-13 04:00,13,622,622,622,622,19
20141201|2014-08-13 04:30,13,624,624,623.75,623.75,11
20141201|2014-08-13 05:00,13,623.75,624.25,623.75,624.25,40
20141201|2014-08-13 06:00,13,622.75,622.75,622.75,622.75,10
20141201|2014-08-13 06:30,13,622,622,621.75,621.75,2
20141201|2014-08-13 07:00,13,621.75,622.5,621.75,622,31
20141201|2014-08-13 07:30,13,622.25,622.5,622,622,24
20141201|2014-08-13 08:30,13,621.75,623.75,620.75,620.75,237
20141201|2014-08-13 09:00,13,620.5,621.5,617.5,618,395
20141201|2014-08-13 09:30,13,617.75,618.25,616.75,617.25,497
20141201|2014-08-13 10:00,13,617.5,617.75,615.75,616.75,244
20141201|2014-08-13 10:30,13,616.75,617.75,615.5,617.25,453
20141201|2014-08-13 11:00,13,617,618.75,616.75,617.75,126
20141201|2014-08-13 11:30,13,617,618,615.75,615.75,319
20141201|2014-08-13 12:00,13,616,616.75,615.75,616.75,192
20141201|2014-08-13 12:30,13,616.75,616.75,615.25,615.25,671
20141201|2014-08-13 13:00,13,615.25,617,615,615.75,580
20141201|2014-08-13 19:00,14,616,616,615.5,615.5,19
20141201|2014-08-13 20:00,14,615.5,615.5,615,615.25,9
20141201|2014-08-13 20:30,14,615,615,615,615,3
20141201|2014-08-13 21:00,14,615,615,615,615,2
20141201|2014-08-13 22:30,14,615.25,615.25,615.25,615.25,1
20141201|2014-08-13 23:00,14,615.25,615.25,615.25,615.25,3
20141201|2014-08-13 23:30,14,615.5,615.5,615.5,615.5,1
20141201|2014-08-14 04:30,14,615,615,615,615,2
20141201|2014-08-14 05:30,14,615,615,615,615,6
20141201|2014-08-14 06:00,14,614.75,615,614.75,615,14
20141201|2014-08-14 06:30,14,615.25,615.25,615.25,615.25,101
20141201|2014-08-14 07:00,14,615.5,615.5,615,615,5
20141201|2014-08-14 07:30,14,616,616,614,615.25,32
20141201|2014-08-14 08:30,14,615.25,618,614.5,617.75,733
20141201|2014-08-14 09:00,14,617.75,617.75,616,617,306
20141201|2014-08-14 09:30,14,616.25,617.75,616,616.75,172
20141201|2014-08-14 10:00,14,617,617.75,616.25,617,181
20141201|2014-08-14 10:30,14,617,617,615.5,615.5,122
20141201|2014-08-14 11:00,14,615.25,617,615.25,617,149
20141201|2014-08-14 11:30,14,616.75,617,616,617,186
20141201|2014-08-14 12:00,14,617.25,619,616.75,618.5,95
20141201|2014-08-14 12:30,14,617.75,619.75,617.25,617.25,343
20141201|2014-08-14 13:00,14,617.5,618,614.5,614.75,630
20141201|2014-08-14 19:00,15,615.5,616.25,614.5,615,55
20141201|2014-08-14 19:30,15,615.75,615.75,615.75,615.75,2
20141201|2014-08-14 20:00,15,616,616,616,616,4
20141201|2014-08-14 21:30,15,615,615,615,615,8
20141201|2014-08-14 22:00,15,615.25,616.25,615.25,616.25,15
20141201|2014-08-14 22:30,15,615.25,615.25,614.75,615,6
20141201|2014-08-15 01:30,15,615.5,615.5,615.5,615.5,2
20141201|2014-08-15 02:00,15,615.75,615.75,615.75,615.75,2
20141201|2014-08-15 03:00,15,616.25,616.25,616.25,616.25,7
20141201|2014-08-15 03:30,15,616.5,617,616.5,617,20
20141201|2014-08-15 04:00,15,618,618,618,618,2
20141201|2014-08-15 05:00,15,618.25,618.25,618,618,10
20141201|2014-08-15 05:30,15,618.5,618.5,618.25,618.25,5
20141201|2014-08-15 06:00,15,618,618,617.25,617.25,9
20141201|2014-08-15 06:30,15,617.5,620.75,617.25,620.75,23
20141201|2014-08-15 07:00,15,620.75,620.75,620,620,91
20141201|2014-08-15 07:30,15,620,620.5,620,620.5,15
20141201|2014-08-15 08:30,15,619.25,620,616,616.25,187
20141201|2014-08-15 09:00,15,616.25,617.75,613.25,614.25,547
20141201|2014-08-15 09:30,15,615.25,632.5,613.25,632.5,737
20141201|2014-08-15 10:00,15,632.75,633.5,621,621.75,629
20141201|2014-08-15 10:30,15,621.75,625.5,620.75,625.5,405
20141201|2014-08-15 11:00,15,625.5,628.25,625.5,626.5,205
20141201|2014-08-15 11:30,15,626.5,626.5,625.5,626,352
20141201|2014-08-15 12:00,15,626.5,628.25,625.25,628,282
20141201|2014-08-15 12:30,15,627.5,627.75,624.75,625,387
20141201|2014-08-15 13:00,15,624.75,625,621,621,776
20141201|2014-08-17 19:00,18,622.75,623,618,618,54
20141201|2014-08-17 19:30,18,617.75,617.75,617.5,617.5,10
20141201|2014-08-17 20:00,18,617,617,617,617,1
20141201|2014-08-17 20:30,18,617,617,615.5,615.5,6
20141201|2014-08-17 21:00,18,615.5,615.5,615.5,615.5,50
20141201|2014-08-17 21:30,18,616.5,616.5,616.5,616.5,1
20141201|2014-08-17 22:00,18,617.5,618,616.5,617.25,34
20141201|2014-08-17 23:00,18,618.25,618.25,618.25,618.25,1
20141201|2014-08-17 23:30,18,618,618,618,618,1
20141201|2014-08-18 00:30,18,618.25,618.5,618.25,618.5,2
20141201|2014-08-18 01:00,18,618.5,618.5,618.5,618.5,4
20141201|2014-08-18 02:00,18,618.5,618.5,618.5,618.5,1
20141201|2014-08-18 02:30,18,618.5,618.5,618.5,618.5,3
20141201|2014-08-18 03:30,18,618.75,618.75,618.75,618.75,2
20141201|2014-08-18 04:00,18,620.75,620.75,620.75,620.75,1
20141201|2014-08-18 04:30,18,620,620,620,620,4
20141201|2014-08-18 06:00,18,619.5,619.5,619.5,619.5,1
20141201|2014-08-18 06:30,18,619.5,621.25,619.25,619.25,46
20141201|2014-08-18 07:00,18,618.5,618.75,618.5,618.75,2
20141201|2014-08-18 07:30,18,618,618,618,618,25
20141201|2014-08-18 08:30,18,618,619,616.5,616.75,493
20141201|2014-08-18 09:00,18,617,618.5,616.5,616.75,307
20141201|2014-08-18 09:30,18,616.5,617.5,614.75,616.5,832
20141201|2014-08-18 10:00,18,616.75,619,616.25,617.75,328
20141201|2014-08-18 10:30,18,617.75,617.75,616.5,616.5,303
20141201|2014-08-18 11:00,18,616.5,619,616.5,618,113
20141201|2014-08-18 11:30,18,618.25,618.25,616.5,616.5,87
20141201|2014-08-18 12:00,18,616.5,617.75,616.25,617.75,325
20141201|2014-08-18 12:30,18,617.75,618.5,615.75,615.75,206
20141201|2014-08-18 13:00,18,616.25,618.5,616,616.25,417
20141201|2014-08-18 19:00,19,617.5,617.5,615,615,22
20141201|2014-08-18 19:30,19,616,616,616,616,1
20141201|2014-08-18 20:00,19,616,616,616,616,1
20141201|2014-08-18 21:30,19,616,617,615,616.5,5
20141201|2014-08-19 00:00,19,615.5,615.5,615.5,615.5,1
20141201|2014-08-19 01:00,19,615.25,615.25,615.25,615.25,2
20141201|2014-08-19 02:00,19,615.25,615.25,613,614.5,37
20141201|2014-08-19 03:30,19,614,614,614,614,8
20141201|2014-08-19 04:30,19,614.25,614.25,614.25,614.25,1
20141201|2014-08-19 05:30,19,614.5,614.5,614.5,614.5,1
20141201|2014-08-19 06:00,19,615,615.75,614.25,614.25,8
20141201|2014-08-19 06:30,19,615,615,615,615,1
20141201|2014-08-19 07:00,19,614.75,615,614.75,615,68
20141201|2014-08-19 07:30,19,615.25,615.25,615,615.25,38
20141201|2014-08-19 08:30,19,615,627.75,615,620.5,1109
20141201|2014-08-19 09:00,19,620.5,622.75,620.25,622.75,851
20141201|2014-08-19 09:30,19,623,624.25,621.25,624.25,489
20141201|2014-08-19 10:00,19,624.25,625.75,622.75,625.5,633
20141201|2014-08-19 10:30,19,625.25,632,624,631.5,489
20141201|2014-08-19 11:00,19,631,631.5,627.5,627.5,222
20141201|2014-08-19 11:30,19,627.25,629.25,626.5,627.75,146
20141201|2014-08-19 12:00,19,627.25,629.25,625.75,627.25,307
20141201|2014-08-19 12:30,19,627.25,627.25,623.75,624.25,470
20141201|2014-08-19 13:00,19,624.75,626.5,623,623,767
20141201|2014-08-19 19:00,20,624.25,625.5,624.25,624.75,38
20141201|2014-08-19 19:30,20,625,625,624.75,625,18
20141201|2014-08-19 20:00,20,625,625,624.75,624.75,5
20141201|2014-08-19 20:30,20,624.75,624.75,624.75,624.75,4
20141201|2014-08-19 21:00,20,624.75,624.75,624.75,624.75,3
20141201|2014-08-19 21:30,20,624.5,624.5,624.5,624.5,5
20141201|2014-08-19 22:00,20,624.25,624.25,624.25,624.25,11
20141201|2014-08-19 22:30,20,624.5,624.5,624.5,624.5,10
20141201|2014-08-19 23:00,20,624,624,624,624,2
20141201|2014-08-19 23:30,20,624,624,624,624,6
20141201|2014-08-20 00:00,20,624.5,624.75,624.5,624.75,10
20141201|2014-08-20 00:30,20,625,625.5,625,625.5,4
20141201|2014-08-20 01:00,20,625.75,625.75,625.75,625.75,1
20141201|2014-08-20 01:30,20,624.5,624.5,624.5,624.5,10
20141201|2014-08-20 03:00,20,623.5,623.5,623,623,18
20141201|2014-08-20 05:00,20,626,626.5,626,626.5,24
20141201|2014-08-20 05:30,20,627,627,627,627,2
20141201|2014-08-20 06:00,20,627,627,625.75,625.75,4
20141201|2014-08-20 06:30,20,626.5,627,625.75,625.75,18
20141201|2014-08-20 07:00,20,625.5,625.5,625.25,625.25,79
20141201|2014-08-20 07:30,20,625.25,627.5,625.25,627.5,29
20141201|2014-08-20 08:30,20,627,627.25,619.75,620.5,511
20141201|2014-08-20 09:00,20,621,622.75,620,620.5,234
20141201|2014-08-20 09:30,20,621.5,621.75,618.5,620.75,437
20141201|2014-08-20 10:00,20,620,620.75,617.75,618,298
20141201|2014-08-20 10:30,20,618,619.75,617.25,618.75,512
20141201|2014-08-20 11:00,20,618.75,621,618.75,618.75,676
20141201|2014-08-20 11:30,20,618.75,619,614.75,615.25,375
20141201|2014-08-20 12:00,20,615.25,615.5,614.5,615,186
20141201|2014-08-20 12:30,20,615,616,614.25,615,359
20141201|2014-08-20 13:00,20,615.25,624.75,615,623.75,478
20141201|2014-08-20 19:00,21,620,620.25,619,619.75,82
20141201|2014-08-20 19:30,21,618.5,619,618.25,618.25,9
20141201|2014-08-20 20:00,21,618.5,619.75,615.5,615.5,30
20141201|2014-08-20 21:30,21,618.25,618.5,618.25,618.5,4
20141201|2014-08-21 01:30,21,619,619.5,619,619.5,10
20141201|2014-08-21 02:30,21,620.25,621,620.25,621,10
20141201|2014-08-21 04:00,21,622.5,622.5,622.5,622.5,1
20141201|2014-08-21 04:30,21,623,623,623,623,1
20141201|2014-08-21 05:30,21,624.5,624.5,624.5,624.5,16
20141201|2014-08-21 06:00,21,624,624,622.75,622.75,8
20141201|2014-08-21 06:30,21,622,622,622,622,3
20141201|2014-08-21 07:00,21,622,622,619.5,619.5,36
20141201|2014-08-21 07:30,21,620,620.25,619,620,69
20141201|2014-08-21 08:30,21,621,624.75,619.25,619.25,356
20141201|2014-08-21 09:00,21,619.75,623.5,619.25,622.5,434
20141201|2014-08-21 09:30,21,623.25,624.5,622,623.5,286
20141201|2014-08-21 10:00,21,624.5,626.5,623.25,623.5,202
20141201|2014-08-21 10:30,21,623.5,625.5,623.25,624,146
20141201|2014-08-21 11:00,21,624.25,625,622.5,623.5,348
20141201|2014-08-21 11:30,21,624,624.25,621.25,622.75,139
20141201|2014-08-21 12:00,21,623.5,624.25,622,624,174
20141201|2014-08-21 12:30,21,624,625.5,624,624.25,116
20141201|2014-08-21 13:00,21,624.25,624.5,622,622.75,572
20141201|2014-08-21 19:00,22,623,623.5,623,623.5,69
20141201|2014-08-21 19:30,22,623.5,623.75,623.5,623.75,51
20141201|2014-08-21 20:00,22,625.75,627,625.75,627,14
20141201|2014-08-21 20:30,22,623.75,623.75,623.75,623.75,1
20141201|2014-08-21 23:00,22,623.75,623.75,623,623,4
20141201|2014-08-21 23:30,22,623.25,623.25,623.25,623.25,1
20141201|2014-08-22 01:00,22,625,625.5,625,625.5,5
20141201|2014-08-22 03:00,22,624.25,624.25,624.25,624.25,1
20141201|2014-08-22 04:00,22,624.5,624.5,624.5,624.5,5
20141201|2014-08-22 04:30,22,624.5,624.5,624.5,624.5,5
20141201|2014-08-22 05:00,22,624.5,624.5,624.5,624.5,1
20141201|2014-08-22 05:30,22,626.25,626.25,626.25,626.25,12
20141201|2014-08-22 06:00,22,626.75,627,626.75,626.75,18
20141201|2014-08-22 06:30,22,627.25,627.25,627.25,627.25,6
20141201|2014-08-22 07:00,22,626.75,631.75,626.75,628,154
20141201|2014-08-22 07:30,22,628.5,629,628.25,629,10
20141201|2014-08-22 08:30,22,629,636.75,629,634.75,1234
20141201|2014-08-22 09:00,22,634.5,637.5,634.5,636.5,798
20141201|2014-08-22 09:30,22,637,637.75,636.25,637.5,289
20141201|2014-08-22 10:00,22,637.75,638.5,636,636,343
20141201|2014-08-22 10:30,22,636,636.25,633.25,634,335
20141201|2014-08-22 11:00,22,633.75,638,633.75,637.75,264
20141201|2014-08-22 11:30,22,637.25,638.75,636.75,638.5,260
20141201|2014-08-22 12:00,22,638.25,640,636,639.25,296
20141201|2014-08-22 12:30,22,639.25,639.25,637.25,638,289
20141201|2014-08-22 13:00,22,638,639.25,632,637.25,799
20141201|2014-08-24 21:00,25,633,634,630.25,632,47
20141201|2014-08-24 21:30,25,632,634.25,632,634.25,27
20141201|2014-08-24 22:00,25,634.5,634.5,634.5,634.5,4
20141201|2014-08-24 23:00,25,634.5,634.5,634.5,634.5,3
20141201|2014-08-24 23:30,25,634.5,634.5,634.5,634.5,2
20141201|2014-08-25 00:00,25,634,634,633.75,633.75,3
20141201|2014-08-25 00:30,25,634,634,634,634,2
20141201|2014-08-25 01:00,25,634,634,634,634,14
20141201|2014-08-25 01:30,25,634.25,635,634.25,635,10
20141201|2014-08-25 02:00,25,635,635.25,633.5,633.5,20
20141201|2014-08-25 03:30,25,633,633.5,633,633.5,5
20141201|2014-08-25 05:00,25,635,635,635,635,1
20141201|2014-08-25 06:00,25,636,636,636,636,51
20141201|2014-08-25 06:30,25,636.5,636.5,636.5,636.5,1
20141201|2014-08-25 07:00,25,635.5,636.5,635.25,635.25,14
20141201|2014-08-25 07:30,25,633.5,633.5,633,633,10
20141201|2014-08-25 08:30,25,633.25,637.75,631.75,633,660
20141201|2014-08-25 09:00,25,633,633,628.5,630.5,709
20141201|2014-08-25 09:30,25,630.5,631.25,628.5,629.25,349
20141201|2014-08-25 10:00,25,629,629.5,627,629,722
20141201|2014-08-25 10:30,25,628.75,631.5,628.75,630.25,417
20141201|2014-08-25 11:00,25,630.25,630.5,629.5,630.25,218
20141201|2014-08-25 11:30,25,630.25,631.25,629.25,629.25,250
20141201|2014-08-25 12:00,25,629.75,629.75,628,628.5,481
20141201|2014-08-25 12:30,25,628.5,629.25,627.5,629,922
20141201|2014-08-25 13:00,25,629,630.5,627.5,630.5,380
20141201|2014-08-25 19:00,26,629,629,628,629,52
20141201|2014-08-25 19:30,26,629.5,630,629.5,630,8
20141201|2014-08-25 20:00,26,630,630,629.25,629.25,7
20141201|2014-08-25 20:30,26,629.5,629.5,629.5,629.5,2
20141201|2014-08-25 21:00,26,630,630.25,629.5,629.5,25
20141201|2014-08-26 00:00,26,629.25,629.25,629.25,629.25,2
20141201|2014-08-26 00:30,26,629.25,629.25,629.25,629.25,1
20141201|2014-08-26 02:30,26,629.5,629.5,629.25,629.25,10
20141201|2014-08-26 03:30,26,629.5,629.5,629.5,629.5,2
20141201|2014-08-26 04:30,26,629,629.5,628,628.25,30
20141201|2014-08-26 05:00,26,628,628.5,628,628.5,43
20141201|2014-08-26 05:30,26,628,628,628,628,5
20141201|2014-08-26 06:00,26,628,628.75,628,628.75,10
20141201|2014-08-26 06:30,26,628,628.25,627,627,112
20141201|2014-08-26 07:00,26,627,628,627,628,71
20141201|2014-08-26 07:30,26,628,628.5,628,628,71
20141201|2014-08-26 08:30,26,627.75,628,618.25,619,1550
20141201|2014-08-26 09:00,26,619,619.5,617.5,619.5,651
20141201|2014-08-26 09:30,26,619.5,619.5,618.25,619,441
20141201|2014-08-26 10:00,26,619,619.5,618.25,619,248
20141201|2014-08-26 10:30,26,618.5,619.5,617.25,617.25,340
20141201|2014-08-26 11:00,26,617.5,621.25,617.5,620.25,340
20141201|2014-08-26 11:30,26,620.75,622.5,619.75,622,316
20141201|2014-08-26 12:00,26,622.75,624.25,622.75,623.5,174
20141201|2014-08-26 12:30,26,623.75,627,623.75,625,232
20141201|2014-08-26 13:00,26,625,626.25,624.25,625,292
20141201|2014-08-26 19:00,27,624.5,625.5,623.5,624.75,40
20141201|2014-08-26 19:30,27,625,626,625,626,17
20141201|2014-08-26 20:00,27,625,625,625,625,8
20141201|2014-08-26 21:30,27,625,626,625,626,22
20141201|2014-08-26 22:00,27,626.25,626.75,626.25,626.5,11
20141201|2014-08-26 22:30,27,627.75,628.75,627.75,628.75,32
20141201|2014-08-26 23:00,27,628.75,629,628.75,629,6
20141201|2014-08-26 23:30,27,629,629,628.25,628.25,3
20141201|2014-08-27 00:00,27,628.25,628.25,628.25,628.25,1
20141201|2014-08-27 00:30,27,628.5,628.5,628.5,628.5,1
20141201|2014-08-27 02:30,27,627.75,627.75,627.75,627.75,24
20141201|2014-08-27 03:00,27,627.5,627.5,627.5,627.5,2
20141201|2014-08-27 04:00,27,627.75,627.75,627.75,627.75,1
20141201|2014-08-27 04:30,27,627.75,627.75,627.5,627.75,13
20141201|2014-08-27 05:00,27,627.25,627.25,627.25,627.25,18
20141201|2014-08-27 06:00,27,627.25,627.5,627,627,66
20141201|2014-08-27 06:30,27,627,627,627,627,7
20141201|2014-08-27 07:00,27,627,627.25,624.75,626.5,72
20141201|2014-08-27 07:30,27,627,627,627,627,1
20141201|2014-08-27 08:30,27,626.5,627.5,625.25,626.25,1110
20141201|2014-08-27 09:00,27,626.75,626.75,619,619.5,546
20141201|2014-08-27 09:30,27,619.25,624.75,618.5,622,620
20141201|2014-08-27 10:00,27,623,624.5,622.25,623.75,372
20141201|2014-08-27 10:30,27,624,624.75,622.5,622.5,267
20141201|2014-08-27 11:00,27,622.5,623.25,621.5,621.5,391
20141201|2014-08-27 11:30,27,622,623,620.75,623,182
20141201|2014-08-27 12:00,27,622.25,624.75,621,624.25,513
20141201|2014-08-27 12:30,27,624.25,627,624.25,626.5,747
20141201|2014-08-27 13:00,27,626.5,629.75,625.75,628,557
20141201|2014-08-27 19:00,28,626.5,626.5,625.25,625.25,311
20141201|2014-08-27 19:30,28,625.25,625.25,625,625,3
20141201|2014-08-27 20:30,28,623.75,624,623.75,624,10
20141201|2014-08-27 21:00,28,625.5,625.5,625,625,6
20141201|2014-08-27 22:30,28,624.5,624.5,624.5,624.5,4
20141201|2014-08-27 23:00,28,624.5,624.5,624.5,624.5,1
20141201|2014-08-28 00:00,28,624.5,624.5,624.5,624.5,1
20141201|2014-08-28 01:30,28,624.75,626.25,624.75,626.25,7
20141201|2014-08-28 02:00,28,626.5,628,626.5,628,40
20141201|2014-08-28 02:30,28,628.25,630,628.25,630,41
20141201|2014-08-28 03:00,28,631,631,631,631,1
20141201|2014-08-28 03:30,28,630.5,631,630.5,631,12
20141201|2014-08-28 04:00,28,631.25,631.25,631.25,631.25,1
20141201|2014-08-28 04:30,28,631.25,632,631.25,632,20
20141201|2014-08-28 05:00,28,633,633.25,633,633.25,3
20141201|2014-08-28 05:30,28,633.5,638.5,633.25,637.75,95
20141201|2014-08-28 06:00,28,636.25,636.75,636,636.75,8
20141201|2014-08-28 06:30,28,636.75,636.75,634.5,634.5,4
20141201|2014-08-28 07:00,28,634.5,634.5,632,632,36
20141201|2014-08-28 07:30,28,632,632.75,631.25,632.75,21
20141201|2014-08-28 08:30,28,633,638.75,632.25,635.75,867
20141201|2014-08-28 09:00,28,636,642,636,640,1234
20141201|2014-08-28 09:30,28,640,642.5,638.75,639.75,745
20141201|2014-08-28 10:00,28,639.75,643.5,639.25,640.25,603
20141201|2014-08-28 10:30,28,640.25,641.25,637,637.25,627
20141201|2014-08-28 11:00,28,637,637.5,635.25,637,572
20141201|2014-08-28 11:30,28,637,637.5,636,637.5,404
20141201|2014-08-28 12:00,28,637.5,637.5,636.5,636.75,282
20141201|2014-08-28 12:30,28,636.5,636.5,633.75,635.25,446
20141201|2014-08-28 13:00,28,635.25,636,630,631,587
20141201|2014-08-28 19:00,29,632,632.25,631.5,632,81
20141201|2014-08-28 19:30,29,632,635,632,635,9
20141201|2014-08-28 20:00,29,635,636.5,635,636.5,9
20141201|2014-08-28 22:30,29,634.75,634.75,634.25,634.25,2
20141201|2014-08-28 23:30,29,634.25,635,634.25,635,2
20141201|2014-08-29 02:30,29,633.5,633.75,633.5,633.75,2
20141201|2014-08-29 03:00,29,633.75,634.75,633.75,634.5,23
20141201|2014-08-29 03:30,29,635.25,635.5,635.25,635.5,9
20141201|2014-08-29 04:00,29,635.75,636.5,635.75,636.5,2
20141201|2014-08-29 05:00,29,636,636,636,636,2
20141201|2014-08-29 06:00,29,635.25,635.25,635.25,635.25,1
20141201|2014-08-29 07:00,29,635,637,635,635.25,12
20141201|2014-08-29 07:30,29,634.75,635.5,634.75,635.5,9
20141201|2014-08-29 08:30,29,635.75,641,631.25,635.25,793
20141201|2014-08-29 09:00,29,635.25,636.75,634,634.5,289
20141201|2014-08-29 09:30,29,634.5,637,627.25,629.5,320
20141201|2014-08-29 10:00,29,628.75,631,628.25,630.5,214
20141201|2014-08-29 10:30,29,630.25,630.25,623.5,627,333
20141201|2014-08-29 11:00,29,627,630,627,628,428
20141201|2014-08-29 11:30,29,628,628.5,626.25,628,164
20141201|2014-08-29 12:00,29,628,628.5,626.75,627.25,105
20141201|2014-08-29 12:30,29,627.5,629.5,627.5,628.25,143
20141201|2014-08-29 13:00,29,628.25,630,627.75,628.5,443
20141201|2014-09-01 19:00,2,628,628.5,625.75,627,55
20141201|2014-09-01 19:30,2,627.25,628.25,627.25,628,32
20141201|2014-09-01 20:30,2,627,627,625.75,625.75,12
20141201|2014-09-01 21:00,2,625.75,625.75,625.75,625.75,9
20141201|2014-09-02 00:30,2,627.75,627.75,627.75,627.75,2
20141201|2014-09-02 04:00,2,627.5,628.5,627.5,628.5,25
20141201|2014-09-02 04:30,2,628.75,628.75,628.75,628.75,1
20141201|2014-09-02 05:30,2,628,628,628,628,16
20141201|2014-09-02 06:00,2,628,628.5,628,628.5,32
20141201|2014-09-02 06:30,2,628.5,628.5,628,628,8
20141201|2014-09-02 07:00,2,628.25,628.25,626,626,39
20141201|2014-09-02 07:30,2,628.25,628.25,627.5,628,9
20141201|2014-09-02 08:30,2,627.75,628.25,624.5,625.75,376
20141201|2014-09-02 09:00,2,625.5,625.5,620,621.25,371
20141201|2014-09-02 09:30,2,621,621.25,618,618.5,616
20141201|2014-09-02 10:00,2,618.75,621,617.5,620,578
20141201|2014-09-02 10:30,2,621,623,620.75,622.75,260
20141201|2014-09-02 11:00,2,622.25,623.5,622.25,622.25,204
20141201|2014-09-02 11:30,2,621.75,622,620.25,621.5,49
20141201|2014-09-02 12:00,2,621.25,621.75,620.75,621.25,50
20141201|2014-09-02 12:30,2,621,622,621,622,90
20141201|2014-09-02 13:00,2,621.75,623,620.75,622,316
20141201|2014-09-02 19:00,3,622.75,622.75,621.75,621.75,48
20141201|2014-09-02 19:30,3,621,621,621,621,50
20141201|2014-09-02 20:00,3,621,621,621,621,3
20141201|2014-09-02 20:30,3,621.5,621.5,621.5,621.5,2
20141201|2014-09-02 21:30,3,621.25,621.25,621,621,2
20141201|2014-09-02 23:30,3,621.5,622.75,621.5,622.75,48
20141201|2014-09-03 00:00,3,622.75,623,622.75,623,30
20141201|2014-09-03 01:00,3,623,623,623,623,2
20141201|2014-09-03 02:00,3,623.25,623.25,623.25,623.25,2
20141201|2014-09-03 02:30,3,623.25,623.25,623.25,623.25,1
20141201|2014-09-03 03:00,3,623.25,623.25,619.5,619.5,248
20141201|2014-09-03 03:30,3,619,620.5,618.25,618.25,87
20141201|2014-09-03 04:00,3,618.5,618.75,618.5,618.75,4
20141201|2014-09-03 05:00,3,620,620,620,620,1
20141201|2014-09-03 05:30,3,620.5,621.25,620.5,620.75,8
20141201|2014-09-03 06:00,3,620.5,620.5,619.5,620.5,18
20141201|2014-09-03 06:30,3,620.5,620.5,620,620,5
20141201|2014-09-03 07:00,3,619.5,619.75,619,619,40
20141201|2014-09-03 07:30,3,619.5,619.5,619,619,16
20141201|2014-09-03 08:30,3,619.5,620,615.25,615.75,665
20141201|2014-09-03 09:00,3,615.5,616.75,614.5,614.75,474
20141201|2014-09-03 09:30,3,614.75,615,612,612.5,677
20141201|2014-09-03 10:00,3,612.25,613.25,611,611.75,470
20141201|2014-09-03 10:30,3,611.75,612.25,611,611.5,230
20141201|2014-09-03 11:00,3,611.5,611.75,610.5,610.75,195
20141201|2014-09-03 11:30,3,610.75,611.5,610.5,610.75,75
20141201|2014-09-03 12:00,3,611,611.25,609.5,610.25,267
20141201|2014-09-03 12:30,3,610,610,608.75,609,223
20141201|2014-09-03 13:00,3,609,612.25,608.75,612,623
20141201|2014-09-03 19:00,4,610,610.25,609.5,609.5,113
20141201|2014-09-03 19:30,4,609.5,609.5,609,609,16
20141201|2014-09-03 20:00,4,609,609,608.75,608.75,7
20141201|2014-09-03 21:00,4,609.25,609.25,609.25,609.25,3
20141201|2014-09-03 22:00,4,609.5,609.5,609.5,609.5,2
20141201|2014-09-03 23:30,4,609.5,609.5,609.5,609.5,1
20141201|2014-09-04 00:00,4,609.5,609.5,609.5,609.5,1
20141201|2014-09-04 01:00,4,609.5,609.5,609.5,609.5,2
20141201|2014-09-04 02:00,4,608.5,609,608.25,609,41
20141201|2014-09-04 02:30,4,609,609.5,609,609.5,35
20141201|2014-09-04 03:00,4,609.5,609.5,609.5,609.5,6
20141201|2014-09-04 03:30,4,609.5,609.5,609.25,609.25,12
20141201|2014-09-04 04:00,4,609.5,609.5,609.5,609.5,2
20141201|2014-09-04 04:30,4,610,610.25,609.5,610.25,51
20141201|2014-09-04 05:30,4,609,609,609,609,2
20141201|2014-09-04 06:00,4,609,611,609,611,26
20141201|2014-09-04 06:30,4,611,615,611,611.25,179
20141201|2014-09-04 07:00,4,612.75,613,611.5,611.75,37
20141201|2014-09-04 07:30,4,612,612,611,611.5,50
20141201|2014-09-04 08:30,4,611.25,611.75,609.25,609.75,808
20141201|2014-09-04 09:00,4,609.75,610.75,605,606,569
20141201|2014-09-04 09:30,4,605.5,609.5,605.5,608.75,378
20141201|2014-09-04 10:00,4,608.75,608.75,606.25,606.25,182
20141201|2014-09-04 10:30,4,606.5,610.25,606.5,610.25,319
20141201|2014-09-04 11:00,4,610.25,610.75,609,610.25,296
20141201|2014-09-04 11:30,4,609.75,610.25,608.25,608.75,223
20141201|2014-09-04 12:00,4,608.5,609.25,608,608.75,164
20141201|2014-09-04 12:30,4,609.5,610.75,609,609.75,272
20141201|2014-09-04 13:00,4,610,610.75,607,607.25,371
20141201|2014-09-04 19:00,5,608,614,607.75,613.25,124
20141201|2014-09-04 19:30,5,613.25,618,613,615,69
20141201|2014-09-04 20:00,5,616.5,616.5,615.5,615.5,5
20141201|2014-09-04 20:30,5,615.5,615.5,615.5,615.5,8
20141201|2014-09-04 21:00,5,615.5,615.5,615.5,615.5,36
20141201|2014-09-04 21:30,5,615.5,615.5,615.5,615.5,19
20141201|2014-09-04 22:00,5,615.75,615.75,614.5,614.5,58
20141201|2014-09-04 22:30,5,614.5,614.5,613.75,614.25,6
20141201|2014-09-04 23:00,5,613.5,614,613.5,614,6
20141201|2014-09-04 23:30,5,614,614,614,614,2
20141201|2014-09-05 00:00,5,614,614,614,614,2
20141201|2014-09-05 00:30,5,614.75,614.75,614.75,614.75,3
20141201|2014-09-05 02:30,5,616.25,616.25,616.25,616.25,20
20141201|2014-09-05 03:00,5,614.25,614.25,614,614,5
20141201|2014-09-05 03:30,5,614.75,615,614,614.25,16
20141201|2014-09-05 04:00,5,614.25,614.25,614.25,614.25,3
20141201|2014-09-05 05:00,5,614,614,612.5,612.5,4
20141201|2014-09-05 05:30,5,613.5,613.5,613.5,613.5,1
20141201|2014-09-05 06:00,5,613.5,613.5,613.5,613.5,1
20141201|2014-09-05 06:30,5,614,614.25,614,614.25,6
20141201|2014-09-05 07:00,5,614.25,614.25,614,614,10
20141201|2014-09-05 07:30,5,612.5,612.75,611.75,611.75,7
20141201|2014-09-05 08:30,5,610,612.75,608,608.75,354
20141201|2014-09-05 09:00,5,608.75,616.25,608.75,615,496
20141201|2014-09-05 09:30,5,614.75,619.25,613.5,613.5,726
20141201|2014-09-05 10:00,5,613.5,615.5,611.75,614,301
20141201|2014-09-05 10:30,5,613.75,616,613.5,614,227
20141201|2014-09-05 11:00,5,614.25,615.75,613.25,615.5,145
20141201|2014-09-05 11:30,5,614.75,617,614.25,615.25,312
20141201|2014-09-05 12:00,5,615.5,616.25,614,615,293
20141201|2014-09-05 12:30,5,614.5,615.5,612.75,613.25,389
20141201|2014-09-05 13:00,5,613.5,613.5,610.25,613,479
20141201|2014-09-07 19:00,8,610.5,610.75,606,609.5,203
20141201|2014-09-07 19:30,8,610.75,610.75,609,609,16
20141201|2014-09-07 20:00,8,610,611.5,609.75,611.5,107
20141201|2014-09-07 20:30,8,611.5,611.5,610.75,611,21
20141201|2014-09-07 21:00,8,611.25,611.5,610.75,610.75,7
20141201|2014-09-07 21:30,8,611.5,611.75,611.25,611.5,25
20141201|2014-09-07 23:30,8,611.25,611.25,611.25,611.25,2
20141201|2014-09-08 00:00,8,610.75,610.75,610.75,610.75,4
20141201|2014-09-08 00:30,8,610.75,610.75,610.75,610.75,4
20141201|2014-09-08 01:00,8,610.5,610.5,610.5,610.5,2
20141201|2014-09-08 01:30,8,611,611,611,611,2
20141201|2014-09-08 02:00,8,610.5,610.5,610.5,610.5,3
20141201|2014-09-08 02:30,8,610,610.25,610,610.25,4
20141201|2014-09-08 03:00,8,609.75,609.75,609.5,609.5,10
20141201|2014-09-08 03:30,8,609,609,608.5,608.5,4
20141201|2014-09-08 04:00,8,607.5,607.5,607.25,607.25,3
20141201|2014-09-08 04:30,8,607.5,607.75,607.5,607.75,6
20141201|2014-09-08 05:00,8,607.75,607.75,606,606.5,23
20141201|2014-09-08 05:30,8,606,606,606,606,3
20141201|2014-09-08 06:00,8,606,606.5,606,606.25,6
20141201|2014-09-08 06:30,8,606.25,606.25,606.25,606.25,2
20141201|2014-09-08 07:00,8,606.25,606.5,606,606.25,45
20141201|2014-09-08 07:30,8,606.25,607,605,605.25,147
20141201|2014-09-08 08:30,8,605,607.25,604,604,733
20141201|2014-09-08 09:00,8,604,604.75,603.25,603.5,319
20141201|2014-09-08 09:30,8,603.5,606,602.5,606,416
20141201|2014-09-08 10:00,8,606,606.5,603.75,605.5,305
20141201|2014-09-08 10:30,8,605.75,608.5,605,608.5,156
20141201|2014-09-08 11:00,8,608.5,610.5,608,609.75,298
20141201|2014-09-08 11:30,8,609.75,610.25,609,609.5,220
20141201|2014-09-08 12:00,8,609.5,610.5,609,609,406
20141201|2014-09-08 12:30,8,609,610.25,607,608,205
20141201|2014-09-08 13:00,8,607.75,612,606.5,609.5,555
20141201|2014-09-08 19:00,9,611.75,611.75,607.5,608.75,161
20141201|2014-09-08 19:30,9,607.75,607.75,607.75,607.75,3
20141201|2014-09-08 20:00,9,608,610,608,610,106
20141201|2014-09-08 20:30,9,609,609,608,608,15
20141201|2014-09-08 21:00,9,608.5,608.5,608.5,608.5,2
20141201|2014-09-08 21:30,9,608.5,608.5,608.5,608.5,1
20141201|2014-09-08 22:00,9,608.5,608.5,608,608,7
20141201|2014-09-08 22:30,9,608,608.25,608,608.25,4
20141201|2014-09-09 01:00,9,608.5,608.5,608.5,608.5,3
20141201|2014-09-09 01:30,9,608.75,609,608.75,609,28
20141201|2014-09-09 02:00,9,609,609,609,609,10
20141201|2014-09-09 03:00,9,608,608,608,608,12
20141201|2014-09-09 04:00,9,609,609,609,609,1
20141201|2014-09-09 05:30,9,608.75,608.75,608.75,608.75,2
20141201|2014-09-09 06:00,9,608.75,608.75,608.75,608.75,7
20141201|2014-09-09 06:30,9,608.5,608.5,606,606,51
20141201|2014-09-09 07:00,9,606.25,607.25,606,606,40
20141201|2014-09-09 07:30,9,608,608.5,608,608.5,2
20141201|2014-09-09 08:30,9,608,608,604.5,606,394
20141201|2014-09-09 09:00,9,606.25,607,603.25,605,206
20141201|2014-09-09 09:30,9,605,606,604,605.25,168
20141201|2014-09-09 10:00,9,604.5,605.5,604.25,605,189
20141201|2014-09-09 10:30,9,604.75,608.25,604.5,606,222
20141201|2014-09-09 11:00,9,605.5,607.5,605,607,103
20141201|2014-09-09 11:30,9,606.75,606.75,605.75,606.5,181
20141201|2014-09-09 12:00,9,606.5,606.75,605,605,136
20141201|2014-09-09 12:30,9,605,606.5,604.5,604.5,223
20141201|2014-09-09 13:00,9,604.5,606.25,603.25,604,465
20141201|2014-09-09 19:00,10,605.75,605.75,603.75,604.5,97
20141201|2014-09-09 19:30,10,604.5,604.5,604.25,604.25,2
20141201|2014-09-09 20:00,10,604.25,604.25,603.25,603.25,11
20141201|2014-09-09 20:30,10,603.25,603.25,603.25,603.25,2
20141201|2014-09-09 21:00,10,603.25,603.25,603.25,603.25,6
20141201|2014-09-09 21:30,10,603.25,603.25,603.25,603.25,17
20141201|2014-09-09 22:00,10,603,603,603,603,7
20141201|2014-09-09 22:30,10,603,603,602.75,603,3
20141201|2014-09-10 01:30,10,602.75,602.75,602.75,602.75,1
20141201|2014-09-10 03:30,10,602.75,602.75,602,602.25,24
20141201|2014-09-10 04:00,10,602,602.25,602,602,16
20141201|2014-09-10 04:30,10,602.25,602.5,602.25,602.5,6
20141201|2014-09-10 05:30,10,601.75,601.75,601.75,601.75,1
20141201|2014-09-10 06:00,10,601.75,602,601.75,602,2
20141201|2014-09-10 06:30,10,601.75,601.75,601.25,601.5,30
20141201|2014-09-10 07:00,10,602.5,602.75,602,602,10
20141201|2014-09-10 07:30,10,602,602,601.5,601.75,8
20141201|2014-09-10 08:30,10,602.25,602.75,601.25,601.75,373
20141201|2014-09-10 09:00,10,601,604,600.75,603.5,405
20141201|2014-09-10 09:30,10,603.25,603.25,600.5,601.25,258
20141201|2014-09-10 10:00,10,601.25,601.5,601,601,139
20141201|2014-09-10 10:30,10,601.25,602,601,602,272
20141201|2014-09-10 11:00,10,602,602.25,601.25,601.25,139
20141201|2014-09-10 11:30,10,601.5,601.75,601,601.5,196
20141201|2014-09-10 12:00,10,601.5,601.5,600.5,601.25,201
20141201|2014-09-10 12:30,10,601.25,601.75,600,600.25,577
20141201|2014-09-10 13:00,10,600.5,600.5,598,598.25,614
20141201|2014-09-10 19:00,11,597.75,597.75,597,597,31
20141201|2014-09-10 19:30,11,597.25,597.25,597.25,597.25,3
20141201|2014-09-10 20:00,11,597.25,598,597,598,7
20141201|2014-09-10 20:30,11,597,597,596.5,596.5,13
20141201|2014-09-10 21:00,11,596.5,596.5,596.5,596.5,3
20141201|2014-09-10 21:30,11,597,597,597,597,5
20141201|2014-09-10 23:00,11,596.25,597,595.5,595.5,10
20141201|2014-09-10 23:30,11,595.5,595.5,595.5,595.5,3
20141201|2014-09-11 02:30,11,596.5,596.5,596.5,596.5,18
20141201|2014-09-11 03:00,11,596.75,597,596.75,597,5
20141201|2014-09-11 03:30,11,596.75,596.75,596.5,596.5,7
20141201|2014-09-11 04:00,11,595.75,595.75,595.5,595.5,10
20141201|2014-09-11 04:30,11,595.5,597.25,595.5,597.25,12
20141201|2014-09-11 05:30,11,596,597,596,597,8
20141201|2014-09-11 07:00,11,596.5,596.5,595.5,596.5,59
20141201|2014-09-11 07:30,11,596,596.25,596,596,46
20141201|2014-09-11 08:30,11,596,596.75,595.5,595.75,457
20141201|2014-09-11 09:00,11,595.75,596.75,594.75,596,576
20141201|2014-09-11 09:30,11,595.75,596,592.25,592.5,634
20141201|2014-09-11 10:00,11,592.5,593,590,590,471
20141201|2014-09-11 10:30,11,590.5,591.75,589.75,590.5,248
20141201|2014-09-11 11:00,11,589.75,594.25,587,588.5,827
20141201|2014-09-11 11:30,11,588.5,590.25,588,588.75,281
20141201|2014-09-11 12:00,11,588.75,589.5,588,588.25,347
20141201|2014-09-11 12:30,11,587.75,589,586.25,588.75,310
20141201|2014-09-11 13:00,11,588.25,594.25,588,592,1049
20141201|2014-09-11 19:00,12,591.5,592.75,590.5,590.5,38
20141201|2014-09-11 19:30,12,589.25,589.25,589.25,589.25,2
20141201|2014-09-11 20:00,12,589,589.75,589,589.75,3
20141201|2014-09-11 21:30,12,591.25,591.25,591.25,591.25,3
20141201|2014-09-11 23:30,12,590.5,590.75,590.25,590.25,48
20141201|2014-09-12 00:00,12,590.25,590.25,590.25,590.25,13
20141201|2014-09-12 02:30,12,590.75,590.75,590.75,590.75,1
20141201|2014-09-12 03:30,12,589.75,589.75,589.75,589.75,3
20141201|2014-09-12 04:00,12,588.75,588.75,587.75,588.25,35
20141201|2014-09-12 04:30,12,588.5,588.5,588.5,588.5,5
20141201|2014-09-12 05:00,12,588.25,588.25,588.25,588.25,14
20141201|2014-09-12 05:30,12,588,588,588,588,6
20141201|2014-09-12 06:00,12,588.5,589,588.5,589,5
20141201|2014-09-12 06:30,12,589,589,587.75,587.75,8
20141201|2014-09-12 07:00,12,587.75,588.5,587.75,588.25,83
20141201|2014-09-12 07:30,12,588.25,589,588.25,589,2
20141201|2014-09-12 08:30,12,588.25,589.5,585.25,585.25,228
20141201|2014-09-12 09:00,12,585.25,586.25,585,585.25,496
20141201|2014-09-12 09:30,12,585.25,585.25,582.75,582.75,332
20141201|2014-09-12 10:00,12,583,583,580,581.25,601
20141201|2014-09-12 10:30,12,581.25,582.5,580,580.75,406
20141201|2014-09-12 11:00,12,581,581,578.75,579.25,184
20141201|2014-09-12 11:30,12,579.25,580.25,578,579.25,249
20141201|2014-09-12 12:00,12,579.5,579.5,577.75,578,247
20141201|2014-09-12 12:30,12,578,578.5,577.25,578.25,295
20141201|2014-09-12 13:00,12,578.25,580,576.75,577,722
20141201|2014-09-14 19:00,15,576.5,577.75,575.5,575.75,54
20141201|2014-09-14 19:30,15,575.5,575.75,575.5,575.75,7
20141201|2014-09-14 20:00,15,576.5,576.5,576,576,2
20141201|2014-09-14 20:30,15,576,576,576,576,4
20141201|2014-09-14 21:00,15,576,576,575.75,576,6
20141201|2014-09-14 22:30,15,575.75,575.75,575.25,575.25,22
20141201|2014-09-14 23:00,15,575,576,575,575,45
20141201|2014-09-15 00:00,15,575,575,575,575,1
20141201|2014-09-15 00:30,15,574.5,575.25,574,574,27
20141201|2014-09-15 01:00,15,574.25,574.25,574,574,11
20141201|2014-09-15 01:30,15,574,574,574,574,2
20141201|2014-09-15 02:30,15,574,574,574,574,1
20141201|2014-09-15 03:30,15,573.75,575,573.75,575,16
20141201|2014-09-15 04:00,15,575,575,575,575,1
20141201|2014-09-15 05:00,15,573.25,574,572.75,574,10
20141201|2014-09-15 05:30,15,575.25,575.5,574.75,574.75,22
20141201|2014-09-15 06:00,15,575,576.25,575,576,21
20141201|2014-09-15 06:30,15,575.25,576,574.25,575.25,22
20141201|2014-09-15 07:00,15,575,575,573.75,573.75,57
20141201|2014-09-15 07:30,15,573.25,574,573,573,15
20141201|2014-09-15 08:30,15,573.25,575.75,572.75,573.5,498
20141201|2014-09-15 09:00,15,573.25,573.5,569.25,570.75,561
20141201|2014-09-15 09:30,15,570.5,570.75,568.5,569.25,455
20141201|2014-09-15 10:00,15,569.5,571,569.5,570.5,406
20141201|2014-09-15 10:30,15,570.25,572,570,570.75,289
20141201|2014-09-15 11:00,15,570.75,572.25,570.5,570.5,375
20141201|2014-09-15 11:30,15,570.25,573,570,570.5,198
20141201|2014-09-15 12:00,15,570.5,573,570.25,572.5,341
20141201|2014-09-15 12:30,15,572.75,573.5,571,572,238
20141201|2014-09-15 13:00,15,572,572.5,567.75,568.25,531
20141201|2014-09-15 19:00,16,567.25,568,567.25,568,84
20141201|2014-09-15 19:30,16,568.5,569.75,567.75,569.75,27
20141201|2014-09-15 20:00,16,570,570.75,570,570.25,28
20141201|2014-09-15 21:00,16,570,570,570,570,1
20141201|2014-09-15 21:30,16,570,570,570,570,2
20141201|2014-09-15 22:30,16,570.75,571.5,570.75,571.5,16
20141201|2014-09-15 23:00,16,571.25,571.75,571,571.75,16
20141201|2014-09-15 23:30,16,571.75,571.75,571.75,571.75,1
20141201|2014-09-16 01:00,16,570.5,570.5,570.5,570.5,5
20141201|2014-09-16 03:00,16,571.25,571.75,571.25,571.75,10
20141201|2014-09-16 03:30,16,571.75,574,571.75,574,45
20141201|2014-09-16 04:00,16,574,574,572.75,573,24
20141201|2014-09-16 04:30,16,573.5,573.5,572.25,572.25,17
20141201|2014-09-16 05:00,16,573,573.5,573,573.5,7
20141201|2014-09-16 05:30,16,574.25,575.75,574.25,574.75,12
20141201|2014-09-16 06:00,16,574.75,575.25,574,574,29
20141201|2014-09-16 06:30,16,574.75,575,573.25,573.25,25
20141201|2014-09-16 07:00,16,572.75,572.75,570.75,570.75,19
20141201|2014-09-16 07:30,16,570.75,571,570.75,571,11
20141201|2014-09-16 08:30,16,570,571.5,566.75,568,468
20141201|2014-09-16 09:00,16,567.25,567.5,563.5,564.25,715
20141201|2014-09-16 09:30,16,564,566,563.5,565.75,320
20141201|2014-09-16 10:00,16,566,567.5,565.5,566.75,161
20141201|2014-09-16 10:30,16,566.75,568,566.25,567.5,317
20141201|2014-09-16 11:00,16,567.5,568.75,566.75,568.25,220
20141201|2014-09-16 11:30,16,568.75,568.75,564,568.25,262
20141201|2014-09-16 12:00,16,567.75,567.75,565.75,566.75,130
20141201|2014-09-16 12:30,16,566.75,567.25,566,566,147
20141201|2014-09-16 13:00,16,566.25,567,564.25,565.5,464
20141201|2014-09-16 19:00,17,564.5,566.25,563.75,564.25,73
20141201|2014-09-16 19:30,17,564.25,564.25,563.5,563.5,12
20141201|2014-09-16 20:00,17,564.5,564.75,564.5,564.75,2
20141201|2014-09-16 20:30,17,564,564,563.75,563.75,6
20141201|2014-09-16 21:30,17,563.5,563.5,563.5,563.5,1
20141201|2014-09-16 22:00,17,564.5,564.5,564.25,564.25,5
20141201|2014-09-16 22:30,17,564.5,564.75,564.5,564.75,8
20141201|2014-09-16 23:00,17,564.5,564.5,564.5,564.5,1
20141201|2014-09-17 00:00,17,564.5,565,564.5,565,14
20141201|2014-09-17 00:30,17,564.75,564.75,564.75,564.75,2
20141201|2014-09-17 02:30,17,563.75,563.75,563.25,563.5,22
20141201|2014-09-17 03:30,17,564.25,565,563.25,563.25,19
20141201|2014-09-17 04:00,17,563.25,565.25,563.25,565.25,106
20141201|2014-09-17 06:00,17,565,565,565,565,1
20141201|2014-09-17 06:30,17,564.25,564.25,563.75,563.75,12
20141201|2014-09-17 07:00,17,564,564.5,564,564.5,11
20141201|2014-09-17 07:30,17,564.5,564.75,564,564.75,21
20141201|2014-09-17 08:30,17,564.5,566.25,563.25,566,430
20141201|2014-09-17 09:00,17,566.25,566.25,563.75,564.5,172
20141201|2014-09-17 09:30,17,564.5,566.75,563.5,565,256
20141201|2014-09-17 10:00,17,564.25,564.25,561.75,561.75,284
20141201|2014-09-17 10:30,17,561.5,563.5,561.5,562.75,338
20141201|2014-09-17 11:00,17,562.75,563.75,562.75,563.5,74
20141201|2014-09-17 11:30,17,563,563.5,562.75,563.5,186
20141201|2014-09-17 12:00,17,563,563.25,562.25,562.5,338
20141201|2014-09-17 12:30,17,562,564,562,563,144
20141201|2014-09-17 13:00,17,563.25,564,562,563,565
20141201|2014-09-17 19:00,18,562,562.5,560.25,560.75,73
20141201|2014-09-17 19:30,18,560.75,560.75,560.25,560.25,8
20141201|2014-09-17 20:30,18,560,560.25,560,560.25,20
20141201|2014-09-17 21:00,18,560.25,560.25,559.75,559.75,3
20141201|2014-09-17 21:30,18,560.5,560.5,560.5,560.5,10
20141201|2014-09-17 22:00,18,560.75,560.75,560.75,560.75,3
20141201|2014-09-17 23:30,18,560.75,560.75,560.75,560.75,1
20141201|2014-09-18 00:00,18,560.75,561,560.75,561,8
20141201|2014-09-18 00:30,18,561.5,561.5,561.5,561.5,2
20141201|2014-09-18 02:00,18,561.75,561.75,561.75,561.75,6
20141201|2014-09-18 02:30,18,562,562.75,562,562.75,16
20141201|2014-09-18 03:00,18,562.5,562.5,562.5,562.5,4
20141201|2014-09-18 05:00,18,562.5,562.75,562.25,562.75,5
20141201|2014-09-18 05:30,18,562.75,562.75,562.75,562.75,1
20141201|2014-09-18 06:00,18,562.5,562.5,562.5,562.5,3
20141201|2014-09-18 06:30,18,562,562,560.5,562,16
20141201|2014-09-18 07:00,18,562,562.5,560.25,561,19
20141201|2014-09-18 07:30,18,561.25,561.25,559,559.25,12
20141201|2014-09-18 08:30,18,559,559.25,556,557.25,481
20141201|2014-09-18 09:00,18,557,557,555.25,556,386
20141201|2014-09-18 09:30,18,556,556,553.5,554.5,226
20141201|2014-09-18 10:00,18,554.5,555,553,553.25,167
20141201|2014-09-18 10:30,18,553.25,553.75,553,553,145
20141201|2014-09-18 11:00,18,553,554,552.75,552.75,127
20141201|2014-09-18 11:30,18,553,554,552.5,553.5,114
20141201|2014-09-18 12:00,18,553.5,554,552.75,553,81
20141201|2014-09-18 12:30,18,553,553,551.25,551.5,320
20141201|2014-09-18 13:00,18,551.75,551.75,549,550.25,459
20141201|2014-09-18 19:00,19,549.5,550.25,548.75,549,84
20141201|2014-09-18 19:30,19,549,549.25,549,549.25,2
20141201|2014-09-18 20:00,19,549,550,549,549,10
20141201|2014-09-18 20:30,19,548.75,548.75,548.75,548.75,3
20141201|2014-09-18 21:00,19,548.5,548.75,548.5,548.75,4
20141201|2014-09-18 21:30,19,548.75,548.75,548.75,548.75,2
20141201|2014-09-19 00:30,19,548.5,548.5,548.5,548.5,5
20141201|2014-09-19 02:00,19,548.5,548.75,548.5,548.75,69
20141201|2014-09-19 02:30,19,548.5,548.5,548.5,548.5,15
20141201|2014-09-19 03:00,19,548.5,548.5,548.5,548.5,2
20141201|2014-09-19 03:30,19,548.5,548.75,547.25,547.5,68
20141201|2014-09-19 04:00,19,547.25,547.25,546.75,546.75,16
20141201|2014-09-19 04:30,19,546.5,546.5,546,546,24
20141201|2014-09-19 06:00,19,546.25,546.25,546.25,546.25,1
20141201|2014-09-19 06:30,19,546.5,547,546.5,547,4
20141201|2014-09-19 07:00,19,546.5,547.5,546.25,547.5,69
20141201|2014-09-19 07:30,19,546.75,546.75,545.75,546.5,29
20141201|2014-09-19 08:30,19,547.75,547.75,543,544,360
20141201|2014-09-19 09:00,19,543.75,544.25,540,540.5,533
20141201|2014-09-19 09:30,19,540.5,540.5,537.25,538,480
20141201|2014-09-19 10:00,19,538,538.5,534.5,536.5,983
20141201|2014-09-19 10:30,19,536.5,539,535.25,538.75,424
20141201|2014-09-19 11:00,19,538.75,538.75,536.25,536.5,175
20141201|2014-09-19 11:30,19,536.5,537,535.5,536.5,113
20141201|2014-09-19 12:00,19,536,536.75,535.5,536.5,73
20141201|2014-09-19 12:30,19,536.75,538.75,536.5,538,361
20141201|2014-09-19 13:00,19,538,538.25,534.25,537,613
20141201|2014-09-21 19:00,22,535,538.75,535,538,170
20141201|2014-09-21 19:30,22,536.75,536.75,536.5,536.5,5
20141201|2014-09-21 20:00,22,537.5,537.5,537.5,537.5,3
20141201|2014-09-21 20:30,22,536.75,536.75,536.5,536.5,2
20141201|2014-09-21 21:00,22,536.25,536.25,536.25,536.25,2
20141201|2014-09-21 22:00,22,536.5,536.5,536.5,536.5,1
20141201|2014-09-21 22:30,22,536,536,536,536,21
20141201|2014-09-22 00:00,22,536,536,536,536,5
20141201|2014-09-22 00:30,22,536,536,536,536,5
20141201|2014-09-22 01:00,22,535.75,535.75,535.75,535.75,6
20141201|2014-09-22 03:00,22,536.5,536.5,536.5,536.5,3
20141201|2014-09-22 03:30,22,538.75,540,538.75,539,36
20141201|2014-09-22 04:00,22,539.75,540,539.25,539.75,35
20141201|2014-09-22 05:00,22,540,540,539.75,540,7
20141201|2014-09-22 06:00,22,539.75,539.75,539.75,539.75,1
20141201|2014-09-22 06:30,22,538.5,538.5,538.5,538.5,1
20141201|2014-09-22 07:00,22,539.25,539.25,537.5,537.5,13
20141201|2014-09-22 07:30,22,538,538,538,538,6
20141201|2014-09-22 08:30,22,537.5,539.75,536.5,538.5,506
20141201|2014-09-22 09:00,22,538.5,538.75,535,535.5,270
20141201|2014-09-22 09:30,22,536,536,531.25,531.5,260
20141201|2014-09-22 10:00,22,530.75,533,530,531.5,155
20141201|2014-09-22 10:30,22,531.5,533.75,531,533.5,158
20141201|2014-09-22 11:00,22,532,536.75,532,536,305
20141201|2014-09-22 11:30,22,536,541,536,540,657
20141201|2014-09-22 12:00,22,539.75,540.25,538.25,539.75,395
20141201|2014-09-22 12:30,22,539.75,541.75,538,539.5,229
20141201|2014-09-22 13:00,22,539.5,539.5,533.25,534,402
20141201|2014-09-22 19:00,23,536,536,535,535,47
20141201|2014-09-22 19:30,23,535,535,535,535,3
20141201|2014-09-22 20:00,23,534.75,536,534.75,535.5,24
20141201|2014-09-22 20:30,23,535.5,536,535.5,535.75,19
20141201|2014-09-22 21:00,23,536.25,536.5,536.25,536.5,4
20141201|2014-09-22 21:30,23,536.5,536.5,536.5,536.5,7
20141201|2014-09-22 23:00,23,536.75,536.75,536.75,536.75,4
20141201|2014-09-23 00:00,23,536.75,537,536.75,537,29
20141201|2014-09-23 00:30,23,537.25,537.25,537.25,537.25,1
20141201|2014-09-23 01:00,23,537.25,537.25,537,537,3
20141201|2014-09-23 01:30,23,536.5,536.5,536,536,7
20141201|2014-09-23 02:00,23,536.25,536.75,536.25,536.75,10
20141201|2014-09-23 02:30,23,535.75,536.75,535.75,536.75,9
20141201|2014-09-23 04:00,23,536.25,536.25,536.25,536.25,1
20141201|2014-09-23 04:30,23,537.5,537.5,537.5,537.5,2
20141201|2014-09-23 05:00,23,537.5,537.5,537.5,537.5,1
20141201|2014-09-23 06:00,23,536.25,536.25,536.25,536.25,1
20141201|2014-09-23 07:00,23,537,537.5,537,537.25,17
20141201|2014-09-23 07:30,23,536,536.25,535.75,536.25,9
20141201|2014-09-23 08:30,23,535.75,536.75,534,536.5,238
20141201|2014-09-23 09:00,23,536.5,537,532.5,535.25,247
20141201|2014-09-23 09:30,23,533.75,534.75,531.5,534.75,89
20141201|2014-09-23 10:00,23,534.75,536.5,533,535.75,161
20141201|2014-09-23 10:30,23,535.25,538.5,535.25,537,279
20141201|2014-09-23 11:00,23,536.75,538.25,536,538.25,201
20141201|2014-09-23 11:30,23,538,538,536.75,538,315
20141201|2014-09-23 12:00,23,538.25,538.25,533.75,533.75,98
20141201|2014-09-23 12:30,23,534,534.75,533.5,533.5,373
20141201|2014-09-23 13:00,23,533.75,536,533.25,533.25,691
20141201|2014-09-23 19:00,24,533.25,534,533,534,25
20141201|2014-09-23 20:00,24,534,534.5,534,534,28
20141201|2014-09-23 21:00,24,532.75,532.75,532.75,532.75,1
20141201|2014-09-23 21:30,24,532.5,532.5,532,532,34
20141201|2014-09-23 22:00,24,532.25,532.5,532.25,532.5,14
20141201|2014-09-23 22:30,24,532.25,532.25,531.75,531.75,16
20141201|2014-09-23 23:30,24,532,532,531.75,531.75,12
20141201|2014-09-24 00:00,24,532,532.25,531.75,531.75,21
20141201|2014-09-24 00:30,24,531.75,531.75,531.75,531.75,2
20141201|2014-09-24 01:00,24,532.5,532.5,532.5,532.5,4
20141201|2014-09-24 01:30,24,532.5,532.5,532.5,532.5,2
20141201|2014-09-24 02:00,24,534,534.5,534,534.5,11
20141201|2014-09-24 02:30,24,535,535.25,534.75,534.75,46
20141201|2014-09-24 03:00,24,534.75,534.75,534.75,534.75,15
20141201|2014-09-24 03:30,24,534.75,534.75,534.75,534.75,1
20141201|2014-09-24 04:30,24,535.25,535.25,535.25,535.25,16
20141201|2014-09-24 05:00,24,535.25,536.5,535.25,536.5,4
20141201|2014-09-24 05:30,24,538,541.5,538,541.5,128
20141201|2014-09-24 06:00,24,541.5,543.25,541.5,542.75,67
20141201|2014-09-24 06:30,24,542,542,541,541.5,13
20141201|2014-09-24 07:00,24,541.25,541.25,540.25,540.25,44
20141201|2014-09-24 07:30,24,541.25,541.25,541,541,3
20141201|2014-09-24 08:30,24,540.25,544.75,540.25,543.5,686
20141201|2014-09-24 09:00,24,543.25,544.25,542.25,543,348
20141201|2014-09-24 09:30,24,542.75,544.5,542,543,207
20141201|2014-09-24 10:00,24,543,543.5,542.25,542.25,247
20141201|2014-09-24 10:30,24,542.75,543,540.75,540.75,255
20141201|2014-09-24 11:00,24,540.75,541.5,540.75,541.5,94
20141201|2014-09-24 11:30,24,541.75,542.25,540.75,541,211
20141201|2014-09-24 12:00,24,541,541.75,539.75,539.75,85
20141201|2014-09-24 12:30,24,540.25,540.5,539.25,540.25,177
20141201|2014-09-24 13:00,24,540,540.25,537,539,350
20141201|2014-09-24 19:00,25,537,539,537,539,53
20141201|2014-09-24 19:30,25,539,539,538.5,538.5,6
20141201|2014-09-24 20:00,25,538.75,538.75,538.75,538.75,5
20141201|2014-09-24 20:30,25,539.25,539.25,539.25,539.25,1
20141201|2014-09-24 21:30,25,539.5,539.5,539,539,8
20141201|2014-09-24 22:00,25,538.75,538.75,538.75,538.75,1
20141201|2014-09-24 22:30,25,538.5,539.75,538.5,538.75,14
20141201|2014-09-24 23:00,25,540,540,540,540,2
20141201|2014-09-24 23:30,25,540,540,539.25,539.25,11
20141201|2014-09-25 03:00,25,539.5,539.5,539.5,539.5,13
20141201|2014-09-25 03:30,25,539.25,539.25,539.25,539.25,5
20141201|2014-09-25 04:00,25,539,539,538.75,538.75,89
20141201|2014-09-25 04:30,25,538.75,538.75,538.5,538.5,61
20141201|2014-09-25 05:00,25,538.5,538.5,538.5,538.5,32
20141201|2014-09-25 05:30,25,538,538,537.75,537.75,33
20141201|2014-09-25 06:00,25,537.75,537.75,537.75,537.75,2
20141201|2014-09-25 06:30,25,538,538,538,538,5
20141201|2014-09-25 07:00,25,537.75,537.75,536.25,536.25,70
20141201|2014-09-25 07:30,25,536.25,536.25,535.75,535.75,30
20141201|2014-09-25 08:30,25,535.5,538,532.5,533,551
20141201|2014-09-25 09:00,25,533.25,534.5,532.25,534,162
20141201|2014-09-25 09:30,25,533.75,533.75,530.25,531.25,367
20141201|2014-09-25 10:00,25,531.25,534.25,531.25,533.5,88
20141201|2014-09-25 10:30,25,533.25,533.5,532.25,532.5,235
20141201|2014-09-25 11:00,25,532.5,537.5,532.5,537.5,246
20141201|2014-09-25 11:30,25,538,538.5,536.75,536.75,104
20141201|2014-09-25 12:00,25,537,537,535.5,536,102
20141201|2014-09-25 12:30,25,536,536.5,535.5,536.5,75
20141201|2014-09-25 13:00,25,536.75,537.75,534.25,534.25,259
20141201|2014-09-25 19:00,26,536,536.25,535.75,536.25,19
20141201|2014-09-25 19:30,26,535.5,535.5,535,535,3
20141201|2014-09-25 20:00,26,535,535,535,535,54
20141201|2014-09-25 21:00,26,534.5,534.5,534.5,534.5,9
20141201|2014-09-25 21:30,26,534.75,534.75,534.5,534.75,7
20141201|2014-09-25 23:30,26,534.75,534.75,534.75,534.75,2
20141201|2014-09-26 01:00,26,534.5,534.5,534.5,534.5,4
20141201|2014-09-26 02:00,26,535.25,536.25,535.25,535.5,9
20141201|2014-09-26 03:00,26,534.5,534.75,534.5,534.75,7
20141201|2014-09-26 05:30,26,535,535,535,535,5
20141201|2014-09-26 06:00,26,535,535.75,535,535.75,5
20141201|2014-09-26 06:30,26,535.25,535.25,535,535,6
20141201|2014-09-26 07:00,26,535.25,535.25,535,535,12
20141201|2014-09-26 07:30,26,535,535,534.25,534.5,28
20141201|2014-09-26 08:30,26,534.5,535.75,533.25,535,98
20141201|2014-09-26 09:00,26,535,535.5,533,533.75,239
20141201|2014-09-26 09:30,26,533.5,534.75,533,534.5,133
20141201|2014-09-26 10:00,26,534.5,535.25,533.5,534.25,340
20141201|2014-09-26 10:30,26,534.5,536,533.5,536,136
20141201|2014-09-26 11:00,26,536,536,533.25,533.5,290
20141201|2014-09-26 11:30,26,533.5,533.5,532.75,533,215
20141201|2014-09-26 12:00,26,533,533,532.5,533,211
20141201|2014-09-26 12:30,26,532.75,533,532.5,533,205
20141201|2014-09-26 13:00,26,533,534,532.25,532.25,534
20141201|2014-09-28 19:00,29,529.5,532,529.5,530.5,74
20141201|2014-09-28 19:30,29,530.75,531.25,530.75,531,7
20141201|2014-09-28 20:00,29,532,532,532,532,4
20141201|2014-09-28 20:30,29,532,532,532,532,2
20141201|2014-09-28 22:00,29,532.75,533,532.75,533,13
20141201|2014-09-28 22:30,29,533,533.25,532.75,532.75,20
20141201|2014-09-28 23:00,29,533.75,536,533.75,536,35
20141201|2014-09-28 23:30,29,535.25,537,535.25,536.75,30
20141201|2014-09-29 00:00,29,536,536.25,536,536.25,2
20141201|2014-09-29 02:00,29,535.75,535.75,535.75,535.75,2
20141201|2014-09-29 03:00,29,536.25,536.25,536.25,536.25,1
20141201|2014-09-29 03:30,29,536.25,536.5,536.25,536.5,18
20141201|2014-09-29 04:00,29,537.5,537.5,537.25,537.25,4
20141201|2014-09-29 04:30,29,537,537,537,537,1
20141201|2014-09-29 05:00,29,536.5,536.5,536,536.25,41
20141201|2014-09-29 05:30,29,536.25,536.5,536.25,536.25,16
20141201|2014-09-29 06:00,29,536.25,536.5,536.25,536.5,3
20141201|2014-09-29 06:30,29,536.25,537.25,536,537.25,29
20141201|2014-09-29 07:00,29,537.5,539.25,537.5,538.75,35
20141201|2014-09-29 07:30,29,538.25,538.25,536,536,5
20141201|2014-09-29 08:30,29,537,538.5,535.25,538.5,366
20141201|2014-09-29 09:00,29,537.75,539,533.5,533.75,219
20141201|2014-09-29 09:30,29,533.5,533.5,530.5,531.75,226
20141201|2014-09-29 10:00,29,531.5,533.5,531,532.75,211
20141201|2014-09-29 10:30,29,532.25,535,531.75,534.5,151
20141201|2014-09-29 11:00,29,534.5,536.25,533.75,535.5,156
20141201|2014-09-29 11:30,29,536,536.25,534.75,535.75,83
20141201|2014-09-29 12:00,29,535.25,538.25,534.25,538,353
20141201|2014-09-29 12:30,29,538.5,538.75,537.25,537.25,126
20141201|2014-09-29 13:00,29,537.25,540.25,537,538.5,414
20141201|2014-09-29 19:00,30,538,539,538,538.75,80
20141201|2014-09-29 19:30,30,538.5,538.5,538.25,538.25,8
20141201|2014-09-30 01:00,30,538,538,538,538,1
20141201|2014-09-30 02:00,30,537.75,537.75,537.75,537.75,1
20141201|2014-09-30 02:30,30,537.75,537.75,537.75,537.75,3
20141201|2014-09-30 03:00,30,537.75,537.75,537.75,537.75,2
20141201|2014-09-30 03:30,30,536.75,537,536.75,537,6
20141201|2014-09-30 04:00,30,536.5,537,536.5,537,2
20141201|2014-09-30 05:00,30,536.5,536.5,536.5,536.5,1
20141201|2014-09-30 05:30,30,536.25,536.25,536.25,536.25,3
20141201|2014-09-30 06:00,30,536.25,536.25,536,536,2
20141201|2014-09-30 06:30,30,536,536,534.5,535.75,19
20141201|2014-09-30 07:00,30,536,536,535,535,10
20141201|2014-09-30 07:30,30,535.5,535.5,535,535.5,30
20141201|2014-09-30 08:30,30,535,536,533.75,536,408
20141201|2014-09-30 09:00,30,536,536.75,532.5,533.5,218
20141201|2014-09-30 09:30,30,533.5,534.5,531.25,531.75,585
20141201|2014-09-30 10:00,30,531.75,532.75,531.5,532,174
20141201|2014-09-30 10:30,30,532.25,533.75,531.5,533,202
20141201|2014-09-30 11:00,30,532,537,529.25,532.25,859
20141201|2014-09-30 11:30,30,531.75,536,531.75,534.25,305
20141201|2014-09-30 12:00,30,533.5,534,531,532,236
20141201|2014-09-30 12:30,30,532,533.75,530.5,533,255
20141201|2014-09-30 13:00,30,532.75,534.75,531.25,533.5,499
20141201|2014-09-30 19:00,1,533.25,533.25,530.5,530.75,33
20141201|2014-09-30 20:00,1,530.25,530.25,529.25,529.75,30
20141201|2014-09-30 20:30,1,529.5,531,529.25,531,28
20141201|2014-09-30 21:00,1,529.5,529.5,529.5,529.5,5
20141201|2014-09-30 23:00,1,529.75,529.75,529.75,529.75,2
20141201|2014-09-30 23:30,1,529.5,529.5,529.5,529.5,1
20141201|2014-10-01 01:00,1,529.5,529.5,529.25,529.25,10
20141201|2014-10-01 02:00,1,529.25,529.25,529.25,529.25,2
20141201|2014-10-01 02:30,1,529,529,529,529,8
20141201|2014-10-01 04:00,1,529.5,529.5,529.5,529.5,1
20141201|2014-10-01 04:30,1,529.25,530.25,529.25,529.5,6
20141201|2014-10-01 05:00,1,529.75,531.25,529.75,531.25,13
20141201|2014-10-01 05:30,1,530.25,530.25,530.25,530.25,4
20141201|2014-10-01 06:00,1,529.75,529.75,529.75,529.75,2
20141201|2014-10-01 06:30,1,530.25,530.25,529.5,529.75,17
20141201|2014-10-01 07:00,1,529.75,529.75,529.25,529.5,11
20141201|2014-10-01 07:30,1,529.75,529.75,529.5,529.5,8
20141201|2014-10-01 08:30,1,530,530,526,526,554
20141201|2014-10-01 09:00,1,526,529,525,529,521
20141201|2014-10-01 09:30,1,528.5,528.5,526,526.5,317
20141201|2014-10-01 10:00,1,526.75,527.75,526.25,527.25,188
20141201|2014-10-01 10:30,1,526.75,532.5,526.5,532.25,306
20141201|2014-10-01 11:00,1,531.75,535,531.75,534.25,323
20141201|2014-10-01 11:30,1,534,537.5,533,534.25,305
20141201|2014-10-01 12:00,1,535,535.5,533.75,534.25,146
20141201|2014-10-01 12:30,1,534,534.75,531.25,531.75,260
20141201|2014-10-01 13:00,1,532.5,533.25,529.5,532.25,682
20141201|2014-10-01 19:00,2,531.25,531.5,531.25,531.5,44
20141201|2014-10-01 19:30,2,531.5,531.75,531.5,531.75,5
20141201|2014-10-01 20:30,2,531.75,532,531.75,532,11
20141201|2014-10-01 21:00,2,532,532,532,532,4
20141201|2014-10-01 21:30,2,533,533.25,533,533.25,12
20141201|2014-10-01 22:00,2,533.25,533.25,533.25,533.25,3
20141201|2014-10-01 22:30,2,533.75,534.25,533.75,534.25,15
20141201|2014-10-02 01:00,2,535.5,535.5,535.5,535.5,2
20141201|2014-10-02 01:30,2,535.5,535.5,535.5,535.5,2
20141201|2014-10-02 02:00,2,535.5,535.5,535.5,535.5,3
20141201|2014-10-02 02:30,2,535.5,535.5,535.25,535.25,22
20141201|2014-10-02 03:00,2,535.25,535.25,535,535,42
20141201|2014-10-02 03:30,2,535,535.5,535,535.5,21
20141201|2014-10-02 04:30,2,535,535,535,535,1
20141201|2014-10-02 06:00,2,535.5,535.75,535.5,535.75,4
20141201|2014-10-02 07:00,2,535.5,535.5,535,535,5
20141201|2014-10-02 07:30,2,535.5,538.25,535.5,536.5,55
20141201|2014-10-02 08:30,2,536.5,543,535.25,541.25,495
20141201|2014-10-02 09:00,2,541,543.5,539.5,540.25,169
20141201|2014-10-02 09:30,2,540.25,540.25,538,538,198
20141201|2014-10-02 10:00,2,538.5,539,537.5,538,154
20141201|2014-10-02 10:30,2,537.75,538.5,536,536.5,142
20141201|2014-10-02 11:00,2,536.75,539.75,536.75,538.25,202
20141201|2014-10-02 11:30,2,538,538.5,537.5,538.25,50
20141201|2014-10-02 12:00,2,539,539.75,538.5,538.5,83
20141201|2014-10-02 12:30,2,538.5,539,536.5,536.5,130
20141201|2014-10-02 13:00,2,536.5,539.75,535,538,448
20141201|2014-10-02 19:00,3,536.5,536.75,535.75,535.75,27
20141201|2014-10-02 21:00,3,536.75,536.75,536.75,536.75,1
20141201|2014-10-02 23:30,3,536.75,536.75,536.75,536.75,1
20141201|2014-10-03 00:00,3,536.75,536.75,536.75,536.75,7
20141201|2014-10-03 02:30,3,537,537.25,537,537.25,4
20141201|2014-10-03 03:00,3,537,537,537,537,2
20141201|2014-10-03 03:30,3,537.5,537.5,537.5,537.5,1
20141201|2014-10-03 04:00,3,537,537,537,537,1
20141201|2014-10-03 04:30,3,537,537,536.75,537,7
20141201|2014-10-03 05:00,3,537.25,537.25,537.25,537.25,1
20141201|2014-10-03 06:00,3,537.25,537.25,537,537,3
20141201|2014-10-03 06:30,3,537,537.5,537,537.5,8
20141201|2014-10-03 07:00,3,537,537,536,536,45
20141201|2014-10-03 07:30,3,536,536,535.5,535.75,40
20141201|2014-10-03 08:30,3,535.5,537,534.5,535.25,287
20141201|2014-10-03 09:00,3,535.25,544.75,535,543.75,356
20141201|2014-10-03 09:30,3,543.5,546.25,541.5,541.5,261
20141201|2014-10-03 10:00,3,542.5,542.75,537.25,538.5,168
20141201|2014-10-03 10:30,3,539,541.25,537,540.75,562
20141201|2014-10-03 11:00,3,540.5,541,538,538.75,165
20141201|2014-10-03 11:30,3,538.75,538.75,538.25,538.25,43
20141201|2014-10-03 12:00,3,538.75,543.5,538.75,543,152
20141201|2014-10-03 12:30,3,543,543.75,542,543,130
20141201|2014-10-03 13:00,3,542.75,544.25,542,542,243
20141201|2014-10-05 19:00,6,541.5,546,541.5,546,76
20141201|2014-10-05 19:30,6,546.25,546.25,546.25,546.25,4
20141201|2014-10-05 20:30,6,545,545,544.5,545,4
20141201|2014-10-06 02:30,6,545.75,545.75,545.75,545.75,1
20141201|2014-10-06 03:00,6,546.25,548,546.25,548,7
20141201|2014-10-06 03:30,6,549,550,549,550,39
20141201|2014-10-06 04:00,6,550,550,550,550,2
20141201|2014-10-06 04:30,6,550,550,550,550,17
20141201|2014-10-06 05:00,6,550,550,549,549,9
20141201|2014-10-06 06:30,6,548.25,548.25,547.5,547.5,17
20141201|2014-10-06 07:00,6,547.25,549.5,547.25,549,44
20141201|2014-10-06 07:30,6,549.5,549.75,549.5,549.75,8
20141201|2014-10-06 08:30,6,549.5,552.25,549,549,389
20141201|2014-10-06 09:00,6,549,550,548,549,116
20141201|2014-10-06 09:30,6,550.25,552.75,548.25,548.5,299
20141201|2014-10-06 10:00,6,548.75,549.75,548,548.75,196
20141201|2014-10-06 10:30,6,548.5,550,548.25,550,179
20141201|2014-10-06 11:00,6,550,551.75,549.75,551,179
20141201|2014-10-06 11:30,6,550.25,551.25,550.25,550.75,32
20141201|2014-10-06 12:00,6,551,551.25,549.25,549.25,60
20141201|2014-10-06 12:30,6,549.25,552.5,549.25,551,181
20141201|2014-10-06 13:00,6,550.75,552.25,550.75,551.5,229
20141201|2014-10-06 19:00,7,551,551.75,551,551.75,38
20141201|2014-10-06 19:30,7,551.5,551.5,550,550,4
20141201|2014-10-06 20:00,7,551.25,551.5,551.25,551.5,3
20141201|2014-10-06 21:00,7,552,552.75,552,552.75,13
20141201|2014-10-06 22:00,7,552.75,552.75,552.75,552.75,3
20141201|2014-10-06 22:30,7,552.75,552.75,552.75,552.75,1
20141201|2014-10-07 00:30,7,552.75,552.75,552.75,552.75,1
20141201|2014-10-07 01:00,7,552.5,552.5,552.5,552.5,1
20141201|2014-10-07 02:00,7,552.5,552.5,552.5,552.5,2
20141201|2014-10-07 03:00,7,552.75,552.75,552.5,552.5,2
20141201|2014-10-07 03:30,7,553,553,553,553,5
20141201|2014-10-07 04:00,7,553.75,553.75,553.75,553.75,10
20141201|2014-10-07 04:30,7,553.5,553.5,553.5,553.5,6
20141201|2014-10-07 05:00,7,552.5,552.5,552.5,552.5,7
20141201|2014-10-07 05:30,7,552.5,552.5,552.5,552.5,5
20141201|2014-10-07 06:00,7,552.5,552.75,552.5,552.75,8
20141201|2014-10-07 06:30,7,552.5,552.5,551.75,551.75,9
20141201|2014-10-07 07:00,7,552,552.5,552,552.5,6
20141201|2014-10-07 07:30,7,553.25,553.25,552.75,552.75,26
20141201|2014-10-07 08:30,7,553,559.75,551.5,558.25,491
20141201|2014-10-07 09:00,7,558,563,558,562.5,392
20141201|2014-10-07 09:30,7,562.75,569,562.25,569,717
20141201|2014-10-07 10:00,7,569.25,573.5,569.25,570.5,1008
20141201|2014-10-07 10:30,7,570.75,571,567,567.5,524
20141201|2014-10-07 11:00,7,567.75,567.75,565.5,566.75,294
20141201|2014-10-07 11:30,7,566.5,568,566.5,566.75,110
20141201|2014-10-07 12:00,7,566.25,566.25,562.75,563.25,469
20141201|2014-10-07 12:30,7,563,563.75,561.5,561.5,184
20141201|2014-10-07 13:00,7,561.25,566.75,560.75,564.25,760
20141201|2014-10-07 19:00,8,564.25,569,564.25,566.75,116
20141201|2014-10-07 19:30,8,564.5,564.5,563.75,563.75,10
20141201|2014-10-07 20:00,8,563.75,563.75,562.5,562.5,13
20141201|2014-10-07 20:30,8,562,562,562,562,3
20141201|2014-10-07 21:00,8,562,562,562,562,2
20141201|2014-10-07 21:30,8,561.25,562.25,560.75,560.75,12
20141201|2014-10-07 22:00,8,562.5,563.5,562.5,563.5,6
20141201|2014-10-07 22:30,8,564.25,564.5,564.25,564.5,8
20141201|2014-10-07 23:30,8,563.5,563.5,563.5,563.5,14
20141201|2014-10-08 01:30,8,564.5,564.5,564.25,564.25,4
20141201|2014-10-08 03:30,8,565.5,565.5,565.5,565.5,3
20141201|2014-10-08 04:00,8,564.5,564.75,564.5,564.75,2
20141201|2014-10-08 04:30,8,565.5,565.5,565.5,565.5,3
20141201|2014-10-08 05:30,8,565,565.25,565,565.25,5
20141201|2014-10-08 06:00,8,566.5,566.5,566.5,566.5,1
20141201|2014-10-08 07:00,8,565.5,565.5,564,564.25,14
20141201|2014-10-08 07:30,8,564.5,564.5,564.5,564.5,1
20141201|2014-10-08 08:30,8,564.25,569,563.5,566,223
20141201|2014-10-08 09:00,8,565.5,568.75,565.5,568.5,167
20141201|2014-10-08 09:30,8,568.5,570.5,565.25,566.5,154
20141201|2014-10-08 10:00,8,566,566.5,563,563.5,231
20141201|2014-10-08 10:30,8,563.5,565.75,560.25,565.25,458
20141201|2014-10-08 11:00,8,565.5,568,565.5,566.25,96
20141201|2014-10-08 11:30,8,566.5,566.75,564.5,564.5,153
20141201|2014-10-08 12:00,8,565,567.5,565,566.5,200
20141201|2014-10-08 12:30,8,566.5,567.5,566,566.25,421
20141201|2014-10-08 13:00,8,566.25,567,564.75,564.75,471
20141201|2014-10-08 19:00,9,565,565,563,563,18
20141201|2014-10-08 19:30,9,562,562,558.25,558.25,13
20141201|2014-10-08 20:30,9,562.5,562.5,562,562,3
20141201|2014-10-08 21:30,9,563.25,564.5,562.75,564.25,14
20141201|2014-10-08 22:30,9,564.25,564.75,564.25,564.75,39
20141201|2014-10-09 01:30,9,563.5,563.75,563.5,563.5,4
20141201|2014-10-09 02:00,9,563.5,563.5,561.75,561.75,6
20141201|2014-10-09 02:30,9,561.5,562,561.5,562,16
20141201|2014-10-09 03:00,9,561.75,562.25,561.75,562,27
20141201|2014-10-09 03:30,9,562,562.5,562,562.5,23
20141201|2014-10-09 04:30,9,561.5,562,561.5,562,10
20141201|2014-10-09 05:00,9,562,562,561,561.25,20
20141201|2014-10-09 05:30,9,561.25,561.25,560.75,561,21
20141201|2014-10-09 06:00,9,561.5,561.5,560.75,561,14
20141201|2014-10-09 06:30,9,561.25,561.25,560,560.5,38
20141201|2014-10-09 07:00,9,559.75,560.5,559.5,560.25,36
20141201|2014-10-09 07:30,9,560.5,560.5,560,560,20
20141201|2014-10-09 08:30,9,560,565,558.75,564,454
20141201|2014-10-09 09:00,9,564.5,566.5,564.25,565,190
20141201|2014-10-09 09:30,9,565.25,566.5,554.25,555,906
20141201|2014-10-09 10:00,9,555,557,555,556.25,132
20141201|2014-10-09 10:30,9,556,556,551.25,552.25,234
20141201|2014-10-09 11:00,9,552.25,552.5,550.75,550.75,208
20141201|2014-10-09 11:30,9,551,552.5,551,552.25,413
20141201|2014-10-09 12:00,9,552,554.5,551.5,554.25,502
20141201|2014-10-09 12:30,9,554.75,555,551.5,554.75,249
20141201|2014-10-09 13:00,9,554.75,557,551.75,552.75,653
20141201|2014-10-09 19:00,10,552.5,553.5,552.5,553.5,99
20141201|2014-10-09 19:30,10,553.25,554,553,554,15
20141201|2014-10-09 20:00,10,554,554.25,554,554.25,5
20141201|2014-10-09 20:30,10,554.25,554.25,554.25,554.25,1
20141201|2014-10-09 22:30,10,554,554,554,554,1
20141201|2014-10-09 23:00,10,553,553,553,553,1
20141201|2014-10-10 01:00,10,551.75,551.75,551.75,551.75,2
20141201|2014-10-10 01:30,10,551.5,551.75,551.5,551.75,4
20141201|2014-10-10 02:00,10,551,551.5,551,551.5,10
20141201|2014-10-10 02:30,10,551.5,551.5,551.25,551.5,8
20141201|2014-10-10 03:00,10,551.5,551.5,551.5,551.5,8
20141201|2014-10-10 03:30,10,551.25,551.25,551,551,2
20141201|2014-10-10 04:30,10,551.5,551.5,551.25,551.25,4
20141201|2014-10-10 05:00,10,551.75,551.75,551.75,551.75,1
20141201|2014-10-10 05:30,10,551.5,551.75,550.75,550.75,82
20141201|2014-10-10 06:00,10,550.75,550.75,550.5,550.5,18
20141201|2014-10-10 06:30,10,551.75,551.75,551.75,551.75,3
20141201|2014-10-10 07:00,10,550.5,550.5,550.5,550.5,10
20141201|2014-10-10 07:30,10,550.25,550.25,548.75,548.75,14
20141201|2014-10-10 08:30,10,550,554.25,550,551,159
20141201|2014-10-10 09:00,10,551,552.5,550.5,552.5,198
20141201|2014-10-10 09:30,10,552.75,556,552.5,555.5,247
20141201|2014-10-10 10:00,10,556.25,559.75,552.75,558.25,267
20141201|2014-10-10 10:30,10,558.25,559,554.5,554.5,220
20141201|2014-10-10 11:00,10,554.5,566.5,554.5,565.25,651
20141201|2014-10-10 11:30,10,565.25,565.25,555.25,557.75,398
20141201|2014-10-10 12:00,10,558,560.5,557.75,559.75,234
20141201|2014-10-10 12:30,10,559.75,560,555,556.5,236
20141201|2014-10-10 13:00,10,556.5,558.25,551,553.5,1187
20141201|2014-10-12 19:00,13,554,554,552.25,553.5,48
20141201|2014-10-12 19:30,13,551.75,553.5,551.5,553.5,10
20141201|2014-10-12 20:00,13,553.5,553.5,553.5,553.5,1
20141201|2014-10-12 20:30,13,554.25,554.25,554.25,554.25,1
20141201|2014-10-12 22:00,13,556.75,557,556.75,557,4
20141201|2014-10-13 02:00,13,554.5,554.5,554.5,554.5,3
20141201|2014-10-13 02:30,13,554.5,555,554.5,555,29
20141201|2014-10-13 03:00,13,555,555,555,555,2
20141201|2014-10-13 04:00,13,554.25,554.25,553.75,553.75,146
20141201|2014-10-13 04:30,13,552.75,552.75,552.75,552.75,5
20141201|2014-10-13 05:00,13,552.25,552.25,551.25,551.25,13
20141201|2014-10-13 05:30,13,551.5,551.5,551.5,551.5,1
20141201|2014-10-13 06:30,13,551.75,551.75,551.5,551.5,5
20141201|2014-10-13 07:00,13,551.25,551.25,550.25,550.5,6
20141201|2014-10-13 07:30,13,550.5,550.5,550.5,550.5,2
20141201|2014-10-13 08:30,13,551,555,550.75,552.5,147
20141201|2014-10-13 09:00,13,554,555.75,551.25,555.5,116
20141201|2014-10-13 09:30,13,555.5,560.5,555.5,555.75,138
20141201|2014-10-13 10:00,13,556.5,560,555,558.75,369
20141201|2014-10-13 10:30,13,557.75,558.75,557.75,558.5,154
20141201|2014-10-13 11:00,13,559.5,560,557.25,558,194
20141201|2014-10-13 11:30,13,557.5,557.5,554.75,555,66
20141201|2014-10-13 12:00,13,555,559.25,555,558.75,178
20141201|2014-10-13 12:30,13,558.25,561.5,558,560.5,213
20141201|2014-10-13 13:00,13,560.25,560.75,555.75,560.75,333
20141201|2014-10-13 19:00,14,558.75,558.75,558,558.75,38
20141201|2014-10-13 19:30,14,558.75,558.75,558.75,558.75,5
20141201|2014-10-13 20:00,14,558.5,558.5,556.75,556.75,8
20141201|2014-10-13 21:00,14,558.5,558.5,558.5,558.5,1
20141201|2014-10-13 22:00,14,558.5,558.5,558.5,558.5,1
20141201|2014-10-13 23:00,14,559.5,559.5,559.5,559.5,8
20141201|2014-10-13 23:30,14,559.5,559.5,559.5,559.5,2
20141201|2014-10-14 00:00,14,559.75,562.5,559.75,560.25,41
20141201|2014-10-14 00:30,14,560.5,560.5,560.25,560.25,13
20141201|2014-10-14 01:00,14,560,560,559.25,559.25,6
20141201|2014-10-14 02:00,14,558.5,558.5,558.25,558.25,5
20141201|2014-10-14 03:30,14,558,558,558,558,2
20141201|2014-10-14 04:00,14,558,558,556.25,556.25,15
20141201|2014-10-14 04:30,14,556,556.75,556,556.75,4
20141201|2014-10-14 05:00,14,556.75,556.75,556.75,556.75,1
20141201|2014-10-14 05:30,14,557,557,557,557,2
20141201|2014-10-14 06:30,14,557.5,557.5,556.5,556.5,9
20141201|2014-10-14 07:00,14,556.5,556.5,556.5,556.5,4
20141201|2014-10-14 07:30,14,557,557.5,557,557.5,4
20141201|2014-10-14 08:30,14,557.5,564,556.5,557.25,766
20141201|2014-10-14 09:00,14,557,560.25,557,559.5,71
20141201|2014-10-14 09:30,14,559.5,561.75,558,561.25,93
20141201|2014-10-14 10:00,14,561.5,562.5,561.25,562,108
20141201|2014-10-14 10:30,14,562.25,562.5,558.75,558.75,129
20141201|2014-10-14 11:00,14,558.75,561.5,558.25,558.5,160
20141201|2014-10-14 11:30,14,558.25,561.25,557.75,560.75,115
20141201|2014-10-14 12:00,14,561,561,560,560,34
20141201|2014-10-14 12:30,14,560.25,563,560,562.75,144
20141201|2014-10-14 13:00,14,563,565.5,561.75,563,382
20141201|2014-10-14 19:00,15,565,565,564,564.5,34
20141201|2014-10-14 19:30,15,563.75,563.75,563.75,563.75,8
20141201|2014-10-14 20:00,15,563,563,563,563,1
20141201|2014-10-14 20:30,15,563,563,563,563,1
20141201|2014-10-14 21:00,15,562,562,562,562,32
20141201|2014-10-15 00:00,15,562.5,562.5,562.5,562.5,3
20141201|2014-10-15 01:00,15,562.5,562.5,562.25,562.25,6
20141201|2014-10-15 02:00,15,562.25,562.5,562.25,562.5,12
20141201|2014-10-15 02:30,15,562.25,562.5,561.75,562,22
20141201|2014-10-15 03:00,15,561,561,560.75,561,3
20141201|2014-10-15 03:30,15,561,561,561,561,3
20141201|2014-10-15 06:30,15,561.25,561.5,560.75,561.25,26
20141201|2014-10-15 07:00,15,561.75,563.25,561.75,562.25,54
20141201|2014-10-15 07:30,15,561.25,561.5,561,561,35
20141201|2014-10-15 08:30,15,561.25,565.75,561,564.5,346
20141201|2014-10-15 09:00,15,564,564.75,560.5,560.5,101
20141201|2014-10-15 09:30,15,560.75,563,558.25,563,193
20141201|2014-10-15 10:00,15,563.25,566.75,562.75,566.75,245
20141201|2014-10-15 10:30,15,567,571,566.5,569.25,212
20141201|2014-10-15 11:00,15,568.75,571.5,568.75,570,151
20141201|2014-10-15 11:30,15,569.75,571.5,568,569.75,174
20141201|2014-10-15 12:00,15,568.75,570.5,568.75,570,71
20141201|2014-10-15 12:30,15,570.25,570.25,562.25,563.25,201
20141201|2014-10-15 13:00,15,563,566,562.25,565.5,494
20141201|2014-10-15 19:00,16,564.75,565.75,564,565.75,44
20141201|2014-10-15 19:30,16,566,567,565.5,567,9
20141201|2014-10-15 21:30,16,565.25,565.5,565.25,565.5,14
20141201|2014-10-15 22:00,16,566,566,566,566,2
20141201|2014-10-16 01:00,16,566.5,566.5,566.5,566.5,3
20141201|2014-10-16 02:30,16,566,566,566,566,31
20141201|2014-10-16 03:00,16,566.25,566.25,565.25,565.25,43
20141201|2014-10-16 03:30,16,565.25,565.25,565.25,565.25,17
20141201|2014-10-16 04:00,16,565.75,565.75,565.75,565.75,1
20141201|2014-10-16 04:30,16,565.75,565.75,564.5,564.75,53
20141201|2014-10-16 05:00,16,564.25,566.5,564.25,565.75,19
20141201|2014-10-16 05:30,16,566,566,566,566,1
20141201|2014-10-16 06:00,16,565.75,566,565.75,566,3
20141201|2014-10-16 06:30,16,564.75,564.75,564.5,564.5,27
20141201|2014-10-16 07:00,16,564.5,564.75,564.5,564.5,9
20141201|2014-10-16 08:30,16,564.5,569.5,564.5,569.5,604
20141201|2014-10-16 09:00,16,569.5,570,565.25,565.75,143
20141201|2014-10-16 09:30,16,565.5,575,565.5,574,1112
20141201|2014-10-16 10:00,16,573.5,578.75,573,578.25,413
20141201|2014-10-16 10:30,16,578,578.5,575,575.5,491
20141201|2014-10-16 11:00,16,575.5,575.75,573.75,574.5,251
20141201|2014-10-16 11:30,16,574,575.25,573.5,574,199
20141201|2014-10-16 12:00,16,574.25,576,573.75,575.25,472
20141201|2014-10-16 12:30,16,575.25,576.25,574,574,281
20141201|2014-10-16 13:00,16,574,577.75,574,577,937
20141201|2014-10-16 19:00,17,576,578,576,578,198
20141201|2014-10-16 19:30,17,577.75,579.25,577.75,578.75,26
20141201|2014-10-16 20:00,17,579.25,579.25,579.25,579.25,11
20141201|2014-10-16 20:30,17,579,579.75,579,579,50
20141201|2014-10-16 21:00,17,579,579,579,579,42
20141201|2014-10-16 21:30,17,579.5,579.5,579.5,579.5,4
20141201|2014-10-16 22:00,17,578.25,578.25,578.25,578.25,1
20141201|2014-10-16 23:00,17,578,578,578,578,3
20141201|2014-10-16 23:30,17,578,578,578,578,3
20141201|2014-10-17 00:00,17,578,578.25,578,578.25,16
20141201|2014-10-17 00:30,17,578,578,578,578,3
20141201|2014-10-17 01:00,17,578,578,578,578,5
20141201|2014-10-17 01:30,17,577.75,577.75,577.75,577.75,2
20141201|2014-10-17 02:30,17,578.75,578.75,578.75,578.75,1
20141201|2014-10-17 03:00,17,577.75,577.75,577.5,577.5,7
20141201|2014-10-17 04:00,17,579.5,579.5,579.5,579.5,61
20141201|2014-10-17 04:30,17,579.5,579.75,579.5,579.75,23
20141201|2014-10-17 05:00,17,579.75,580,579.75,579.75,19
20141201|2014-10-17 05:30,17,580,580.75,579.75,580.25,51
20141201|2014-10-17 06:00,17,580.25,584,580.25,581.5,153
20141201|2014-10-17 06:30,17,581.5,583,581.5,581.75,15
20141201|2014-10-17 07:00,17,581.25,582,580.5,582,22
20141201|2014-10-17 07:30,17,580.75,580.75,577.5,577.5,59
20141201|2014-10-17 08:30,17,576,580.5,574.5,575.5,682
20141201|2014-10-17 09:00,17,575.25,575.25,570.25,572.75,554
20141201|2014-10-17 09:30,17,572.75,575,570,574.5,567
20141201|2014-10-17 10:00,17,574,578.25,572.75,577.5,371
20141201|2014-10-17 10:30,17,577.25,578.25,576.25,577.25,133
20141201|2014-10-17 11:00,17,577,577,575,575.25,166
20141201|2014-10-17 11:30,17,576.5,578,576.5,576.5,126
20141201|2014-10-17 12:00,17,576.5,577,573.5,574.5,234
20141201|2014-10-17 12:30,17,574.5,575,573,573,277
20141201|2014-10-17 13:00,17,573,573,569.75,571,590
20141201|2014-10-19 19:00,20,569,570.5,568.75,569.25,90
20141201|2014-10-19 20:00,20,569,569,568.75,568.75,3
20141201|2014-10-19 20:30,20,568.75,568.75,568.75,568.75,3
20141201|2014-10-19 22:00,20,568.5,568.5,568.5,568.5,2
20141201|2014-10-19 22:30,20,569,569,569,569,1
20141201|2014-10-20 02:30,20,568.75,569.5,568.5,568.5,32
20141201|2014-10-20 03:30,20,569,569,567.5,568.25,21
20141201|2014-10-20 04:00,20,568.25,568.25,568,568,2
20141201|2014-10-20 04:30,20,568.5,568.5,568.5,568.5,1
20141201|2014-10-20 05:00,20,567.75,568.5,567.75,568.5,4
20141201|2014-10-20 05:30,20,567.5,567.75,566.25,566.25,35
20141201|2014-10-20 06:00,20,567,567.75,567,567.25,9
20141201|2014-10-20 06:30,20,567.25,567.25,567,567,2
20141201|2014-10-20 07:00,20,567,567.5,566.75,566.75,33
20141201|2014-10-20 07:30,20,566.5,566.5,566,566,8
20141201|2014-10-20 08:30,20,565,567.5,564,567,437
20141201|2014-10-20 09:00,20,567,567.75,563.5,563.5,324
20141201|2014-10-20 09:30,20,563.25,565.5,562.25,565.25,341
20141201|2014-10-20 10:00,20,565,566,564.75,566,259
20141201|2014-10-20 10:30,20,565,567,564.75,566.25,599
20141201|2014-10-20 11:00,20,567,567.75,565.75,567.25,524
20141201|2014-10-20 11:30,20,567.25,568,566.25,567.75,253
20141201|2014-10-20 12:00,20,567.75,568,566.75,567.75,294
20141201|2014-10-20 12:30,20,567.75,568.75,567,567.5,279
20141201|2014-10-20 13:00,20,567.5,567.75,565.5,567,687
20141201|2014-10-20 19:00,21,566,567.25,566,567.25,31
20141201|2014-10-20 19:30,21,566.25,566.75,565.75,566.75,10
20141201|2014-10-20 20:00,21,566.75,566.75,566.75,566.75,2
20141201|2014-10-20 20:30,21,566.5,566.5,565.75,565.75,3
20141201|2014-10-20 21:00,21,567,567,567,567,1
20141201|2014-10-20 21:30,21,567,567,567,567,2
20141201|2014-10-20 23:00,21,567.25,567.25,567.25,567.25,1
20141201|2014-10-21 01:30,21,567,567.25,567,567.25,10
20141201|2014-10-21 02:00,21,566.5,566.5,566.25,566.5,6
20141201|2014-10-21 02:30,21,567.25,568,567.25,568,17
20141201|2014-10-21 03:00,21,568.75,568.75,568.75,568.75,1
20141201|2014-10-21 04:00,21,568.5,568.5,566.75,566.75,11
20141201|2014-10-21 04:30,21,569,569.75,569,569.75,58
20141201|2014-10-21 05:00,21,569.5,569.75,569.5,569.5,27
20141201|2014-10-21 05:30,21,569.5,569.5,569.5,569.5,4
20141201|2014-10-21 06:00,21,569,570,569,569.75,16
20141201|2014-10-21 06:30,21,569.75,569.75,569.5,569.5,11
20141201|2014-10-21 07:00,21,568.5,568.5,568.25,568.25,35
20141201|2014-10-21 07:30,21,568.25,569,568.25,568.25,46
20141201|2014-10-21 08:30,21,568.5,571.75,568.25,569.5,772
20141201|2014-10-21 09:00,21,569.5,570.5,567.75,568,536
20141201|2014-10-21 09:30,21,568,572.25,568,571.5,602
20141201|2014-10-21 10:00,21,571.25,574.5,571.25,572.25,555
20141201|2014-10-21 10:30,21,572.5,574,572.5,573.75,223
20141201|2014-10-21 11:00,21,573.75,575,573.5,574.5,132
20141201|2014-10-21 11:30,21,574.25,574.75,573.5,574,236
20141201|2014-10-21 12:00,21,574.5,575.75,573,573.5,426
20141201|2014-10-21 12:30,21,573.5,574.25,571.25,571.25,229
20141201|2014-10-21 13:00,21,571.25,572,567,570.25,414
20141201|2014-10-21 19:00,22,571.5,571.75,570,571.75,37
20141201|2014-10-21 19:30,22,572.5,572.5,572.5,572.5,1
20141201|2014-10-21 21:30,22,569.75,569.75,569.75,569.75,1
20141201|2014-10-21 22:00,22,569.75,570.5,569.75,570.5,6
20141201|2014-10-21 23:30,22,570.75,570.75,570.75,570.75,17
20141201|2014-10-22 02:00,22,569.5,569.5,569.5,569.5,2
20141201|2014-10-22 02:30,22,569.75,569.75,569,569,3
20141201|2014-10-22 03:00,22,569,569,569,569,5
20141201|2014-10-22 03:30,22,569,569,569,569,6
20141201|2014-10-22 04:30,22,568.5,568.75,568.5,568.5,3
20141201|2014-10-22 05:00,22,569,571.25,569,571.25,11
20141201|2014-10-22 05:30,22,571.25,571.25,570.75,570.75,4
20141201|2014-10-22 06:00,22,571.25,572,571.25,572,23
20141201|2014-10-22 06:30,22,571.5,571.5,571.5,571.5,5
20141201|2014-10-22 07:00,22,571.75,572.5,571.75,572.5,23
20141201|2014-10-22 07:30,22,572.5,573,572.25,573,23
20141201|2014-10-22 08:30,22,574,574,568.75,568.75,258
20141201|2014-10-22 09:00,22,568.25,568.25,566.25,566.5,147
20141201|2014-10-22 09:30,22,566.5,568.25,566.5,567.75,160
20141201|2014-10-22 10:00,22,567.75,576.5,567.5,575.25,259
20141201|2014-10-22 10:30,22,575.5,577.75,575.25,576,109
20141201|2014-10-22 11:00,22,576.25,577.25,576,576.75,101
20141201|2014-10-22 11:30,22,576.75,576.75,575,575,84
20141201|2014-10-22 12:00,22,575,575,572.25,572.75,80
20141201|2014-10-22 12:30,22,572,572.25,570,570.5,326
20141201|2014-10-22 13:00,22,571.25,571.75,567.75,569.5,502
20141201|2014-10-22 19:00,23,568.75,568.75,567.5,568.25,30
20141201|2014-10-22 20:00,23,567.75,567.75,567.75,567.75,2
20141201|2014-10-22 21:00,23,567,567.5,567,567.5,21
20141201|2014-10-23 02:00,23,568.25,568.25,568.25,568.25,6
20141201|2014-10-23 03:00,23,568.5,568.75,568.5,568.75,10
20141201|2014-10-23 03:30,23,568.75,569,568.75,569,16
20141201|2014-10-23 04:00,23,569.75,570,569.75,570,10
20141201|2014-10-23 04:30,23,570.25,570.5,570.25,570.5,18
20141201|2014-10-23 05:00,23,571,571,571,571,4
20141201|2014-10-23 05:30,23,570.75,571.25,570.5,571.25,10
20141201|2014-10-23 06:00,23,571.25,571.25,571.25,571.25,2
20141201|2014-10-23 06:30,23,570.25,570.25,570,570.25,3
20141201|2014-10-23 07:00,23,569.5,570,569.25,569.25,9
20141201|2014-10-23 07:30,23,570,570.25,569.25,570,27
20141201|2014-10-23 08:30,23,569.75,573.75,569,573.5,178
20141201|2014-10-23 09:00,23,573.25,575,572.25,572.5,101
20141201|2014-10-23 09:30,23,572.75,574.75,572.5,574.25,161
20141201|2014-10-23 10:00,23,574.25,575.75,573.75,574,91
20141201|2014-10-23 10:30,23,572.75,572.75,570.25,571.5,248
20141201|2014-10-23 11:00,23,571.5,572.75,571.5,571.5,69
20141201|2014-10-23 11:30,23,572,572.5,570.75,571.75,148
20141201|2014-10-23 12:00,23,572,572,570,571,162
20141201|2014-10-23 12:30,23,570.75,572.5,570,570.25,232
20141201|2014-10-23 13:00,23,570.25,572,568,571.5,323
20141201|2014-10-23 19:00,24,571,572,569.5,572,89
20141201|2014-10-23 19:30,24,572,572.25,572,572.25,15
20141201|2014-10-23 20:00,24,572,572,572,572,8
20141201|2014-10-23 20:30,24,572,572,572,572,1
20141201|2014-10-23 21:00,24,572,572,572,572,1
20141201|2014-10-23 22:30,24,572,572.25,572,572.25,50
20141201|2014-10-24 00:00,24,572.25,572.25,572.25,572.25,9
20141201|2014-10-24 01:00,24,572.75,572.75,572.75,572.75,12
20141201|2014-10-24 02:00,24,573,573.5,573,573.5,13
20141201|2014-10-24 02:30,24,573.25,574.25,573.25,574.25,6
20141201|2014-10-24 03:30,24,575,576,575,576,75
20141201|2014-10-24 04:00,24,576,576,576,576,1
20141201|2014-10-24 04:30,24,576.5,576.5,576.5,576.5,2
20141201|2014-10-24 05:00,24,576.5,577.5,576.5,577.5,8
20141201|2014-10-24 05:30,24,578.5,579,578.5,578.75,15
20141201|2014-10-24 06:00,24,578.75,578.75,578.25,578.25,6
20141201|2014-10-24 06:30,24,578.25,578.25,577.75,577.75,7
20141201|2014-10-24 07:00,24,578,578.75,577.75,578.25,47
20141201|2014-10-24 07:30,24,578.25,578.75,578.25,578.75,7
20141201|2014-10-24 08:30,24,577.5,582,572.25,575.5,649
20141201|2014-10-24 09:00,24,575,575,570.25,571.25,205
20141201|2014-10-24 09:30,24,571.25,573.25,570.5,570.5,601
20141201|2014-10-24 10:00,24,570.75,573.25,570.75,572.5,266
20141201|2014-10-24 10:30,24,571,572.5,569.25,569.75,210
20141201|2014-10-24 11:00,24,570.25,573.5,569.75,571.5,131
20141201|2014-10-24 11:30,24,571.5,571.5,568,568,206
20141201|2014-10-24 12:00,24,568.25,568.25,565.75,567.5,287
20141201|2014-10-24 12:30,24,566.5,569.25,566.5,568.25,348
20141201|2014-10-24 13:00,24,568,569,566,566.25,210
20141201|2014-10-26 19:00,27,565.25,566,565,565,62
20141201|2014-10-26 19:30,27,565,565,565,565,11
20141201|2014-10-26 20:00,27,564.5,565,564.25,564.25,8
20141201|2014-10-26 20:30,27,564.25,564.25,564.25,564.25,2
20141201|2014-10-26 21:00,27,563.75,563.75,563.5,563.5,4
20141201|2014-10-27 00:00,27,564.25,564.25,564.25,564.25,2
20141201|2014-10-27 01:00,27,564.5,564.75,564.5,564.75,5
20141201|2014-10-27 03:00,27,564.5,564.5,564.5,564.5,1
20141201|2014-10-27 04:00,27,564.75,564.75,564.75,564.75,1
20141201|2014-10-27 04:30,27,564.75,564.75,564.75,564.75,6
20141201|2014-10-27 05:00,27,564.75,564.75,564.75,564.75,1
20141201|2014-10-27 05:30,27,564.75,564.75,564.75,564.75,6
20141201|2014-10-27 06:30,27,565.5,565.5,565.5,565.5,5
20141201|2014-10-27 07:00,27,564.75,566,564.75,565.75,16
20141201|2014-10-27 07:30,27,565.5,566,565.5,565.5,14
20141201|2014-10-27 08:30,27,565.5,568.5,564.5,565.5,371
20141201|2014-10-27 09:00,27,566,570.5,565.25,568,226
20141201|2014-10-27 09:30,27,569.75,573,567.5,572.5,330
20141201|2014-10-27 10:00,27,571.5,573.5,569.75,569.75,66
20141201|2014-10-27 10:30,27,570,571.25,569,571,70
20141201|2014-10-27 11:00,27,571.25,572.25,570.75,571,183
20141201|2014-10-27 11:30,27,570.75,570.75,567.5,567.5,132
20141201|2014-10-27 12:00,27,567.75,572.25,567.75,571.75,68
20141201|2014-10-27 12:30,27,572.25,575.25,571.25,571.25,176
20141201|2014-10-27 13:00,27,571.5,573.25,569.5,569.75,443
20141201|2014-10-27 19:00,28,572.25,572.75,570.5,572.5,118
20141201|2014-10-27 19:30,28,572.25,573.25,572.25,573.25,9
20141201|2014-10-27 20:30,28,572.5,572.5,572.25,572.5,3
20141201|2014-10-27 21:00,28,572.75,573,572.75,573,3
20141201|2014-10-27 21:30,28,573.25,573.25,573,573,6
20141201|2014-10-27 22:00,28,572.75,572.75,572.75,572.75,1
20141201|2014-10-27 22:30,28,573.25,574,573.25,574,10
20141201|2014-10-27 23:00,28,574,574,573.25,573.25,19
20141201|2014-10-28 02:00,28,573.5,573.5,573.25,573.25,11
20141201|2014-10-28 02:30,28,573.25,573.25,573.25,573.25,5
20141201|2014-10-28 03:00,28,574.25,576,574.25,576,35
20141201|2014-10-28 04:00,28,577,577.75,577,577.75,5
20141201|2014-10-28 04:30,28,577.25,577.75,577.25,577.75,2
20141201|2014-10-28 06:00,28,578,578,576.75,576.75,8
20141201|2014-10-28 06:30,28,577.25,577.25,576.75,576.75,3
20141201|2014-10-28 07:00,28,577,579.5,576.75,578.25,47
20141201|2014-10-28 07:30,28,578.25,578.25,578,578,3
20141201|2014-10-28 08:30,28,578.75,578.75,574.75,575.25,253
20141201|2014-10-28 09:00,28,575.5,577.75,574.75,576,73
20141201|2014-10-28 09:30,28,577.25,581,577.25,579.5,186
20141201|2014-10-28 10:00,28,580,580,576.75,578.75,220
20141201|2014-10-28 10:30,28,578.25,579.25,576.75,577.25,133
20141201|2014-10-28 11:00,28,578,578,575,576,228
20141201|2014-10-28 11:30,28,576,577,573.5,576.75,174
20141201|2014-10-28 12:00,28,576.5,577.75,575.25,577.75,103
20141201|2014-10-28 12:30,28,577,578.5,576.75,577,153
20141201|2014-10-28 13:00,28,577.5,578,575.5,578,233
20141201|2014-10-28 19:00,29,575.25,576.5,574.5,574.5,39
20141201|2014-10-28 19:30,29,575.5,576,575.5,576,5
20141201|2014-10-28 20:30,29,575.75,578,575.75,578,99
20141201|2014-10-28 21:00,29,578,578.5,578,578.5,5
20141201|2014-10-28 21:30,29,578.25,578.25,578.25,578.25,10
20141201|2014-10-28 23:00,29,577.5,577.5,577.5,577.5,5
20141201|2014-10-29 00:30,29,577.25,577.25,577.25,577.25,1
20141201|2014-10-29 01:00,29,578.5,578.5,578.5,578.5,37
20141201|2014-10-29 01:30,29,578.5,578.5,578.5,578.5,3
20141201|2014-10-29 02:00,29,578.5,578.5,578.5,578.5,1
20141201|2014-10-29 02:30,29,577.5,577.5,577,577,5
20141201|2014-10-29 03:00,29,576.75,576.75,576.75,576.75,6
20141201|2014-10-29 04:00,29,578.75,578.75,578.75,578.75,7
20141201|2014-10-29 04:30,29,578.75,578.75,578.75,578.75,1
20141201|2014-10-29 05:00,29,578.25,578.25,578,578,2
20141201|2014-10-29 05:30,29,579,579,578.5,578.5,5
20141201|2014-10-29 06:00,29,579.25,579.75,578.75,579,18
20141201|2014-10-29 06:30,29,579,580.25,579,580.25,11
20141201|2014-10-29 07:00,29,579,579.5,579,579,10
20141201|2014-10-29 07:30,29,579.75,579.75,579.5,579.5,11
20141201|2014-10-29 08:30,29,579.5,581.75,578,578.5,321
20141201|2014-10-29 09:00,29,578.5,578.75,577.25,577.75,178
20141201|2014-10-29 09:30,29,578.25,579.75,577.75,578.5,142
20141201|2014-10-29 10:00,29,578,580,578,579.25,72
20141201|2014-10-29 10:30,29,579.5,581.25,579.5,579.5,47
20141201|2014-10-29 11:00,29,580.5,580.5,579.5,579.75,82
20141201|2014-10-29 11:30,29,580.25,580.5,579,579.75,136
20141201|2014-10-29 12:00,29,579.75,581.5,579.75,580.75,113
20141201|2014-10-29 12:30,29,581.25,584.75,581.25,584.5,220
20141201|2014-10-29 13:00,29,584.25,584.25,580.25,583.25,545
20141201|2014-10-29 19:00,30,581.5,584.25,581.25,583.5,99
20141201|2014-10-29 19:30,30,583.75,584.25,583.5,584,14
20141201|2014-10-29 20:00,30,583.5,584.75,583,584.75,17
20141201|2014-10-29 21:30,30,583.25,583.75,583.25,583.75,7
20141201|2014-10-29 22:30,30,583.75,583.75,583.75,583.75,36
20141201|2014-10-29 23:00,30,584,584,584,584,4
20141201|2014-10-29 23:30,30,584.5,584.5,584.5,584.5,2
20141201|2014-10-30 00:00,30,584.75,585,584.75,585,38
20141201|2014-10-30 01:00,30,585,585,585,585,4
20141201|2014-10-30 01:30,30,585,585,585,585,6
20141201|2014-10-30 03:00,30,584.5,584.5,584,584,20
20141201|2014-10-30 04:30,30,585.75,586,585.5,585.5,3
20141201|2014-10-30 05:00,30,586,586.25,586,586.25,7
20141201|2014-10-30 06:00,30,586.5,586.5,586.5,586.5,30
20141201|2014-10-30 06:30,30,586.5,586.5,586.5,586.5,12
20141201|2014-10-30 07:00,30,586.5,586.5,584,584.25,58
20141201|2014-10-30 07:30,30,583.75,583.75,580,580.25,85
20141201|2014-10-30 08:30,30,583,585,576,577.5,520
20141201|2014-10-30 09:00,30,577.75,578.5,575.75,577.25,188
20141201|2014-10-30 09:30,30,577.5,582.5,577.5,581.5,221
20141201|2014-10-30 10:00,30,580.5,580.75,577,580.25,102
20141201|2014-10-30 10:30,30,580.25,582.25,580.25,582.25,76
20141201|2014-10-30 11:00,30,582,583.75,581.5,582.75,84
20141201|2014-10-30 11:30,30,583,583.25,581.75,582.75,50
20141201|2014-10-30 12:00,30,582.5,583,580.25,581,123
20141201|2014-10-30 12:30,30,581,582.25,580,580.25,231
20141201|2014-10-30 13:00,30,580,580,576.5,578.75,294
20141201|2014-10-30 19:00,31,577,578.5,576.75,577.75,41
20141201|2014-10-30 19:30,31,578,578,578,578,5
20141201|2014-10-30 20:00,31,578.25,578.25,577.75,577.75,3
20141201|2014-10-30 22:00,31,577.75,577.75,577.75,577.75,4
20141201|2014-10-30 22:30,31,578.25,578.25,578.25,578.25,2
20141201|2014-10-31 00:00,31,578.25,578.25,578.25,578.25,5
20141201|2014-10-31 00:30,31,578.25,578.25,578.25,578.25,15
20141201|2014-10-31 01:00,31,576.5,576.5,576,576,32
20141201|2014-10-31 01:30,31,576,576,576,576,2
20141201|2014-10-31 02:00,31,576,576,573.25,574.25,12
20141201|2014-10-31 03:30,31,574.25,574.25,573.5,573.5,8
20141201|2014-10-31 04:30,31,575,575,575,575,1
20141201|2014-10-31 05:30,31,575.25,575.25,575.25,575.25,1
20141201|2014-10-31 06:00,31,576.5,576.5,575.5,575.5,3
20141201|2014-10-31 06:30,31,575.25,575.25,574.5,575,8
20141201|2014-10-31 07:00,31,574.5,574.5,572.25,572.5,39
20141201|2014-10-31 07:30,31,573,573,572.5,572.5,3
20141201|2014-10-31 08:30,31,572.5,573.75,568,569,276
20141201|2014-10-31 09:00,31,568.75,569,567.75,568.25,220
20141201|2014-10-31 09:30,31,568.5,570.75,568.5,570,329
20141201|2014-10-31 10:00,31,569.75,574,568.75,569,287
20141201|2014-10-31 10:30,31,569,569.25,567,569,267
20141201|2014-10-31 11:00,31,569,569.25,567.5,569.25,233
20141201|2014-10-31 11:30,31,569.25,570.75,569.25,569.75,100
20141201|2014-10-31 12:00,31,570.25,573,570.25,571.5,105
20141201|2014-10-31 12:30,31,572.5,572.5,569.25,570,84
20141201|2014-10-31 13:00,31,570,575.25,570,574.25,667
20141201|2014-11-02 19:00,3,573.75,576.25,573.25,573.25,89
20141201|2014-11-02 19:30,3,573.25,573.75,569.75,569.75,11
20141201|2014-11-02 20:00,3,570.25,570.25,569.25,569.25,8
20141201|2014-11-02 21:00,3,570.75,570.75,570.75,570.75,2
20141201|2014-11-03 00:30,3,572,572,572,572,3
20141201|2014-11-03 02:30,3,573,573,573,573,2
20141201|2014-11-03 04:00,3,571,571,571,571,1
20141201|2014-11-03 04:30,3,570.75,570.75,570.75,570.75,1
20141201|2014-11-03 05:00,3,571,571.25,571,571.25,2
20141201|2014-11-03 06:00,3,571.5,571.5,571.5,571.5,1
20141201|2014-11-03 06:30,3,571.25,571.25,571.25,571.25,1
20141201|2014-11-03 07:00,3,570.75,570.75,570.75,570.75,32
20141201|2014-11-03 07:30,3,571,571,570.75,570.75,68
20141201|2014-11-03 08:30,3,570.75,573.5,570.75,573.25,334
20141201|2014-11-03 09:00,3,573,576.75,573,576,248
20141201|2014-11-03 09:30,3,576.5,579.5,571.75,572,192
20141201|2014-11-03 10:00,3,572,575.5,571.75,575.25,84
20141201|2014-11-03 10:30,3,575.25,575.25,572.5,574.25,149
20141201|2014-11-03 11:00,3,574.25,575.75,573.25,575,79
20141201|2014-11-03 11:30,3,575.5,575.5,571.75,572,70
20141201|2014-11-03 12:00,3,572.25,573.5,571.75,571.75,126
20141201|2014-11-03 12:30,3,572.25,574,572,572.5,89
20141201|2014-11-03 13:00,3,572,579,572,577.75,398
20141201|2014-11-03 19:00,4,576.5,576.5,576.25,576.25,5
20141201|2014-11-03 19:30,4,576.5,576.5,576,576,10
20141201|2014-11-03 21:00,4,575.75,575.75,575.75,575.75,2
20141201|2014-11-03 23:30,4,575.75,575.75,575.75,575.75,1
20141201|2014-11-04 00:30,4,575,575,575,575,3
20141201|2014-11-04 02:00,4,574.25,574.75,573.5,573.5,18
20141201|2014-11-04 02:30,4,573.5,573.5,573.5,573.5,2
20141201|2014-11-04 03:30,4,573.5,573.75,573.5,573.5,4
20141201|2014-11-04 05:30,4,573.5,573.5,573.5,573.5,2
20141201|2014-11-04 06:00,4,573.5,573.5,573.5,573.5,1
20141201|2014-11-04 06:30,4,573.5,574,573.5,574,108
20141201|2014-11-04 07:00,4,572.75,573,570.75,572,92
20141201|2014-11-04 07:30,4,572,572,571.5,571.5,24
20141201|2014-11-04 08:30,4,571.5,573,570.75,570.75,367
20141201|2014-11-04 09:00,4,570.75,573.75,570.75,572,175
20141201|2014-11-04 09:30,4,572.25,573.25,570.75,570.75,220
20141201|2014-11-04 10:00,4,570.75,572,570.75,572,142
20141201|2014-11-04 10:30,4,571.75,572,571,571,167
20141201|2014-11-04 11:00,4,571.25,573.75,571.25,573.5,141
20141201|2014-11-04 11:30,4,573.5,573.5,571.25,571.75,66
20141201|2014-11-04 12:00,4,571.25,571.75,570.75,571,179
20141201|2014-11-04 12:30,4,570.75,571.75,570,570.25,162
20141201|2014-11-04 13:00,4,570.25,570.25,568,569,487
20141201|2014-11-04 19:00,5,568.75,569,568,568,16
20141201|2014-11-04 19:30,5,569,569,569,569,9
20141201|2014-11-04 20:00,5,569,569,569,569,4
20141201|2014-11-04 20:30,5,569,569,569,569,9
20141201|2014-11-04 21:00,5,569.25,569.25,569.25,569.25,1
20141201|2014-11-04 22:30,5,569.25,569.25,569.25,569.25,1
20141201|2014-11-04 23:00,5,569.25,569.25,569.25,569.25,16
20141201|2014-11-04 23:30,5,568.75,568.75,568.75,568.75,1
20141201|2014-11-05 00:00,5,568.75,568.75,567.75,567.75,3
20141201|2014-11-05 02:00,5,567.75,567.75,566.75,566.75,30
20141201|2014-11-05 03:00,5,567,567.25,567,567.25,5
20141201|2014-11-05 03:30,5,567.25,568.25,567.25,568.25,6
20141201|2014-11-05 04:00,5,567.5,567.5,566.75,566.75,17
20141201|2014-11-05 04:30,5,566.25,566.5,566.25,566.5,5
20141201|2014-11-05 05:00,5,566.5,566.5,566.25,566.25,30
20141201|2014-11-05 05:30,5,566,566.25,566,566,17
20141201|2014-11-05 06:00,5,566.25,566.5,566.25,566.5,21
20141201|2014-11-05 06:30,5,566.5,566.5,565.5,565.5,20
20141201|2014-11-05 07:00,5,565.5,565.5,565,565.25,53
20141201|2014-11-05 07:30,5,566,566,566,566,13
20141201|2014-11-05 08:30,5,565.75,567,562,562,665
20141201|2014-11-05 09:00,5,562,562,559.5,560.25,456
20141201|2014-11-05 09:30,5,560.75,561,559,560.25,536
20141201|2014-11-05 10:00,5,560,561.25,559,561,203
20141201|2014-11-05 10:30,5,560.75,562.5,560.25,560.5,151
20141201|2014-11-05 11:00,5,560.25,562.25,560.25,562,68
20141201|2014-11-05 11:30,5,562.5,563.5,561.75,562,127
20141201|2014-11-05 12:00,5,562.5,564,561.5,562.75,46
20141201|2014-11-05 12:30,5,562.5,563,561,561,65
20141201|2014-11-05 13:00,5,561.25,562,558.75,559.5,557
20141201|2014-11-05 19:00,6,559.75,560.5,559.75,560.5,52
20141201|2014-11-05 20:30,6,560.25,560.25,558.75,558.75,9
20141201|2014-11-05 21:00,6,559,560.25,558.75,560.25,14
20141201|2014-11-05 22:00,6,558.5,560.75,558.5,560.75,17
20141201|2014-11-05 22:30,6,561,561,561,561,1
20141201|2014-11-05 23:00,6,561,561,561,561,1
20141201|2014-11-06 01:30,6,560,560.5,560,560.5,13
20141201|2014-11-06 02:00,6,559.5,560,558.5,558.5,21
20141201|2014-11-06 02:30,6,558.5,558.5,558.5,558.5,3
20141201|2014-11-06 03:30,6,558.5,558.5,558,558.25,25
20141201|2014-11-06 04:00,6,558,558.25,557.75,558.25,8
20141201|2014-11-06 04:30,6,557.75,557.75,557.75,557.75,1
20141201|2014-11-06 05:30,6,557.75,557.75,557.75,557.75,51
20141201|2014-11-06 06:00,6,557.5,557.5,557.5,557.5,3
20141201|2014-11-06 06:30,6,557.25,557.25,557,557,3
20141201|2014-11-06 07:00,6,557,557,556.75,556.75,6
20141201|2014-11-06 07:30,6,556.25,556.75,556.25,556.75,7
20141201|2014-11-06 08:30,6,556.75,558.25,555,558.25,416
20141201|2014-11-06 09:00,6,558.75,560,558.5,559.25,168
20141201|2014-11-06 09:30,6,559.5,562,559.5,559.5,114
20141201|2014-11-06 10:00,6,559.5,559.75,557.5,559.5,133
20141201|2014-11-06 10:30,6,559.75,560,557.5,558.25,163
20141201|2014-11-06 11:00,6,558.25,560.25,558,559.75,168
20141201|2014-11-06 11:30,6,559.5,559.75,557.5,558,101
20141201|2014-11-06 12:00,6,558,558.5,556,556,131
20141201|2014-11-06 12:30,6,556.25,556.25,554.75,555.75,470
20141201|2014-11-06 13:00,6,555.5,556,553.5,554,856
20141201|2014-11-06 19:00,7,553.5,554.75,551.75,551.75,41
20141201|2014-11-06 19:30,7,551.5,551.5,551.5,551.5,2
20141201|2014-11-06 20:30,7,552.25,552.25,552.25,552.25,2
20141201|2014-11-06 21:30,7,552,552,552,552,1
20141201|2014-11-06 22:30,7,552,552,551.5,551.5,8
20141201|2014-11-06 23:30,7,551.5,551.5,551.5,551.5,1
20141201|2014-11-07 00:00,7,551.5,551.5,551.5,551.5,2
20141201|2014-11-07 01:30,7,551.5,551.5,551,551.25,18
20141201|2014-11-07 02:00,7,551,551,551,551,2
20141201|2014-11-07 02:30,7,551,551,550.25,550.75,12
20141201|2014-11-07 03:00,7,550.75,550.75,550.25,550.25,8
20141201|2014-11-07 03:30,7,550.25,550.25,550,550,4
20141201|2014-11-07 04:00,7,550,550,550,550,7
20141201|2014-11-07 04:30,7,550,550,550,550,4
20141201|2014-11-07 05:00,7,550,550,550,550,24
20141201|2014-11-07 05:30,7,550,550.25,550,550,82
20141201|2014-11-07 06:00,7,550,550.75,550,550.25,29
20141201|2014-11-07 06:30,7,550.5,550.75,549.25,549.25,78
20141201|2014-11-07 07:00,7,549.25,549.5,549.25,549.5,8
20141201|2014-11-07 07:30,7,549.5,551,549.5,551,8
20141201|2014-11-07 08:30,7,550.75,551.5,547.5,547.75,271
20141201|2014-11-07 09:00,7,547.75,550.75,547.5,548,161
20141201|2014-11-07 09:30,7,548.75,549.5,547.25,548.25,206
20141201|2014-11-07 10:00,7,548,548,546.75,547.5,126
20141201|2014-11-07 10:30,7,547.5,547.75,547,547.75,134
20141201|2014-11-07 11:00,7,547.25,547.25,546.5,546.75,111
20141201|2014-11-07 11:30,7,546.75,547.5,546.75,547.5,53
20141201|2014-11-07 12:00,7,547.5,548,546.5,548,168
20141201|2014-11-07 12:30,7,548,549.5,547.5,547.5,154
20141201|2014-11-07 13:00,7,548,549.5,546,547.25,843
20141201|2014-11-09 19:00,10,546.25,547.75,545.75,545.75,108
20141201|2014-11-09 19:30,10,545.25,545.25,545.25,545.25,1
20141201|2014-11-09 20:00,10,545.25,545.25,545.25,545.25,5
20141201|2014-11-09 21:00,10,545.25,545.25,545.25,545.25,5
20141201|2014-11-09 21:30,10,545.25,545.5,545,545,38
20141201|2014-11-09 22:00,10,545.5,545.5,545.25,545.25,5
20141201|2014-11-09 23:00,10,545.5,545.5,545.25,545.5,17
20141201|2014-11-09 23:30,10,545,545,545,545,4
20141201|2014-11-10 00:00,10,545.5,546,545.25,546,6
20141201|2014-11-10 00:30,10,545,546,545,545.75,8
20141201|2014-11-10 01:30,10,545,545,545,545,3
20141201|2014-11-10 02:00,10,545,545,544,544,25
20141201|2014-11-10 02:30,10,543.5,543.5,541.25,542,85
20141201|2014-11-10 03:00,10,542.75,544.25,542.75,544.25,33
20141201|2014-11-10 03:30,10,542.5,542.5,542,542,29
20141201|2014-11-10 04:30,10,543.5,544,543.5,544,21
20141201|2014-11-10 05:00,10,544,544,544,544,10
20141201|2014-11-10 05:30,10,544,544,544,544,1
20141201|2014-11-10 06:00,10,544.5,544.5,544.5,544.5,17
20141201|2014-11-10 06:30,10,544,544.25,544,544.25,6
20141201|2014-11-10 07:00,10,545,545.5,545,545.5,18
20141201|2014-11-10 07:30,10,545.75,545.75,545.25,545.5,6
20141201|2014-11-10 08:30,10,545,551.25,545,550.75,745
20141201|2014-11-10 09:00,10,550.5,550.75,548.25,549,265
20141201|2014-11-10 09:30,10,549,551.5,548,549,128
20141201|2014-11-10 10:00,10,549,550,547.25,547.75,76
20141201|2014-11-10 10:30,10,547.5,548.5,547,548.25,27
20141201|2014-11-10 11:00,10,549,553,546,551,335
20141201|2014-11-10 11:30,10,550.75,551.75,548.75,549,177
20141201|2014-11-10 12:00,10,548.5,549.75,547.75,549.75,19
20141201|2014-11-10 12:30,10,550,551.75,549.5,551,166
20141201|2014-11-10 13:00,10,550.5,556.25,550,555.25,683
20141201|2014-11-10 19:00,11,553,555.5,553,555.25,134
20141201|2014-11-10 19:30,11,555,555.25,555,555,15
20141201|2014-11-10 20:00,11,554.75,555,554.75,555,2
20141201|2014-11-10 21:00,11,555.25,555.25,555.25,555.25,1
20141201|2014-11-10 21:30,11,555.25,555.5,555.25,555.25,4
20141201|2014-11-10 23:00,11,555.25,555.25,555.25,555.25,2
20141201|2014-11-10 23:30,11,555.25,555.25,555.25,555.25,2
20141201|2014-11-11 00:00,11,555.25,555.25,555.25,555.25,3
20141201|2014-11-11 00:30,11,555.5,555.5,555.5,555.5,2
20141201|2014-11-11 01:00,11,555.5,555.5,555,555,36
20141201|2014-11-11 01:30,11,554.75,555.25,554.5,555.25,19
20141201|2014-11-11 02:00,11,555,555.5,554.25,555.25,44
20141201|2014-11-11 02:30,11,555.75,555.75,555.75,555.75,12
20141201|2014-11-11 03:00,11,554.75,554.75,554.75,554.75,2
20141201|2014-11-11 03:30,11,555,555,554.75,554.75,7
20141201|2014-11-11 04:00,11,554.75,554.75,554.75,554.75,4
20141201|2014-11-11 04:30,11,554.5,555.5,554.5,555.5,28
20141201|2014-11-11 05:00,11,556,556,556,556,19
20141201|2014-11-11 05:30,11,555.25,556,555.25,556,47
20141201|2014-11-11 06:00,11,554.75,555.25,554.25,554.75,28
20141201|2014-11-11 06:30,11,555.75,555.75,555.5,555.5,3
20141201|2014-11-11 07:00,11,555.75,557,555.5,555.5,45
20141201|2014-11-11 07:30,11,556,557,555.75,555.75,33
20141201|2014-11-11 08:30,11,554.5,557,554.5,555,462
20141201|2014-11-11 09:00,11,555.25,557.25,555,556.5,419
20141201|2014-11-11 09:30,11,556.5,561,556.5,560,438
20141201|2014-11-11 10:00,11,560,561.5,558.75,561.5,354
20141201|2014-11-11 10:30,11,561.25,562.75,560.5,560.5,181
20141201|2014-11-11 11:00,11,560.5,561,560,560.5,396
20141201|2014-11-11 11:30,11,561.25,562.5,560,562.5,163
20141201|2014-11-11 12:00,11,563.5,567,563.5,565.25,206
20141201|2014-11-11 12:30,11,565.5,565.75,564.5,564.75,111
20141201|2014-11-11 13:00,11,566.25,569.25,561,563,435
20141201|2014-11-11 19:00,12,564.75,566.5,564.75,565,25
20141201|2014-11-11 20:00,12,565.5,566.75,565.25,566.25,4
20141201|2014-11-11 21:30,12,566.75,566.75,566.25,566.25,5
20141201|2014-11-11 23:30,12,566.25,566.25,566.25,566.25,1
20141201|2014-11-12 00:00,12,566,566,566,566,1
20141201|2014-11-12 01:00,12,565.25,565.25,565.25,565.25,1
20141201|2014-11-12 01:30,12,566.75,566.75,566.75,566.75,6
20141201|2014-11-12 02:00,12,567.5,567.5,567.5,567.5,7
20141201|2014-11-12 02:30,12,567.5,567.5,567.5,567.5,3
20141201|2014-11-12 03:00,12,568.75,568.75,568.75,568.75,7
20141201|2014-11-12 03:30,12,569.25,572.5,568.75,572.25,52
20141201|2014-11-12 04:00,12,572.25,572.25,572.25,572.25,13
20141201|2014-11-12 04:30,12,572.5,573.25,572.5,573.25,17
20141201|2014-11-12 05:00,12,573.5,574.5,573.5,574.5,43
20141201|2014-11-12 05:30,12,574.5,574.5,574.25,574.25,5
20141201|2014-11-12 06:00,12,574,574.75,574,574.5,14
20141201|2014-11-12 06:30,12,574.75,576,574.75,576,81
20141201|2014-11-12 07:00,12,576,576,575,575,72
20141201|2014-11-12 07:30,12,575.5,576.25,575.5,576.25,52
20141201|2014-11-12 08:30,12,574,590.5,574,589.25,1577
20141201|2014-11-12 09:00,12,589.25,589.75,585.25,585.25,730
20141201|2014-11-12 09:30,12,585.75,585.75,575.75,576.5,512
20141201|2014-11-12 10:00,12,576.5,584.75,574.75,583.5,411
20141201|2014-11-12 10:30,12,583.75,584.25,582,582,214
20141201|2014-11-12 11:00,12,582,582.75,579,579.75,281
20141201|2014-11-12 11:30,12,580,580,578,579,90
20141201|2014-11-12 12:00,12,579,579.5,578,579,397
20141201|2014-11-12 12:30,12,579.5,581.25,579.25,580,371
20141201|2014-11-12 13:00,12,580.5,582.25,578.75,581.5,571
20141201|2014-11-12 19:00,13,580.5,581,580,581,83
20141201|2014-11-12 19:30,13,581,581.25,581,581.25,7
20141201|2014-11-12 21:00,13,580.5,580.5,580.5,580.5,2
20141201|2014-11-12 21:30,13,580,580.25,580,580.25,5
20141201|2014-11-12 22:30,13,580.25,580.5,580.25,580.5,6
20141201|2014-11-12 23:30,13,579.5,579.5,579.5,579.5,2
20141201|2014-11-13 00:00,13,579,581.25,578,581.25,26
20141201|2014-11-13 01:00,13,579.25,579.75,579.25,579.75,5
20141201|2014-11-13 01:30,13,580.75,580.75,580.75,580.75,1
20141201|2014-11-13 02:00,13,580.75,581,580.75,581,12
20141201|2014-11-13 03:00,13,581.25,581.25,581.25,581.25,30
20141201|2014-11-13 03:30,13,581,581.25,581,581.25,7
20141201|2014-11-13 04:00,13,580.5,580.5,580.5,580.5,2
20141201|2014-11-13 04:30,13,580.5,580.5,580.25,580.25,20
20141201|2014-11-13 05:00,13,580.25,580.25,580.25,580.25,7
20141201|2014-11-13 05:30,13,581.25,581.25,581.25,581.25,1
20141201|2014-11-13 06:00,13,581.25,581.25,581.25,581.25,1
20141201|2014-11-13 06:30,13,581,581,581,581,1
20141201|2014-11-13 07:00,13,581.5,581.5,580.75,581.25,10
20141201|2014-11-13 07:30,13,581.5,581.5,581.5,581.5,1
20141201|2014-11-13 08:30,13,581.5,588.75,581.25,588,457
20141201|2014-11-13 09:00,13,588.5,589,585.5,586.25,395
20141201|2014-11-13 09:30,13,586.25,589.75,585.75,589.75,204
20141201|2014-11-13 10:00,13,589.5,589.75,585.5,585.75,528
20141201|2014-11-13 10:30,13,585.75,588.5,585.25,587,283
20141201|2014-11-13 11:00,13,587,588.5,586.25,587.5,275
20141201|2014-11-13 11:30,13,588.25,588.5,586,586,115
20141201|2014-11-13 12:00,13,586,586.25,584.25,584.25,172
20141201|2014-11-13 12:30,13,584.75,584.75,582.5,584,150
20141201|2014-11-13 13:00,13,584,585.75,581.5,582.25,954
20141201|2014-11-13 19:00,14,582.5,584,582.25,582.25,53
20141201|2014-11-13 19:30,14,583.5,583.5,583.5,583.5,1
20141201|2014-11-13 20:00,14,583.5,583.5,583.25,583.25,3
20141201|2014-11-13 20:30,14,583.5,583.75,583.5,583.75,6
20141201|2014-11-13 21:00,14,584,584.25,584,584.25,15
20141201|2014-11-13 22:00,14,584,584,583.75,583.75,6
20141201|2014-11-13 23:00,14,583.25,583.5,582.25,582.25,17
20141201|2014-11-13 23:30,14,582.25,582.25,582.25,582.25,2
20141201|2014-11-14 00:00,14,582.25,582.25,581.25,581.25,28
20141201|2014-11-14 00:30,14,581.25,581.25,581.25,581.25,6
20141201|2014-11-14 01:00,14,582,582,582,582,8
20141201|2014-11-14 01:30,14,582,582,582,582,3
20141201|2014-11-14 02:30,14,582.5,582.5,582.5,582.5,4
20141201|2014-11-14 03:00,14,582,582,582,582,20
20141201|2014-11-14 03:30,14,583,583,582.75,582.75,5
20141201|2014-11-14 05:00,14,583.5,583.5,583.5,583.5,2
20141201|2014-11-14 06:00,14,582.5,583.75,582.5,583.75,49
20141201|2014-11-14 06:30,14,583,583,583,583,6
20141201|2014-11-14 07:00,14,583,583,583,583,1
20141201|2014-11-14 07:30,14,583.25,583.75,583,583.5,28
20141201|2014-11-14 08:30,14,583.25,586.5,582.5,586.5,278
20141201|2014-11-14 09:00,14,586.5,589.25,586.5,587.25,238
20141201|2014-11-14 09:30,14,588,588,584.5,587,332
20141201|2014-11-14 10:00,14,586.5,588,585.75,588,142
20141201|2014-11-14 10:30,14,588.25,591.75,588.25,590.75,243
20141201|2014-11-14 11:00,14,591.25,594,591,593.25,202
20141201|2014-11-14 11:30,14,593.25,593.75,590,592.25,233
20141201|2014-11-14 12:00,14,591.5,592.25,590.25,591,143
20141201|2014-11-14 12:30,14,590.75,593.25,590.25,593,516
20141201|2014-11-14 13:00,14,593,593,588,589.5,422
20141201|2014-11-16 19:00,17,588,590.25,587.5,589.75,114
20141201|2014-11-16 19:30,17,589.75,589.75,589.75,589.75,13
20141201|2014-11-16 21:00,17,589.75,589.75,589.75,589.75,1
20141201|2014-11-16 21:30,17,590,590,590,590,10
20141201|2014-11-16 23:00,17,590.5,591.75,590.5,591.75,12
20141201|2014-11-16 23:30,17,591.75,591.75,591.75,591.75,14
20141201|2014-11-17 04:00,17,590.5,591,590.5,591,5
20141201|2014-11-17 04:30,17,590.5,590.5,590.5,590.5,7
20141201|2014-11-17 05:30,17,589.75,590,589.75,590,8
20141201|2014-11-17 06:00,17,590.75,591,590.5,591,4
20141201|2014-11-17 06:30,17,590,590,590,590,2
20141201|2014-11-17 07:00,17,590,590,589.25,589.5,31
20141201|2014-11-17 07:30,17,589.25,590,589.25,589.75,81
20141201|2014-11-17 08:30,17,589.75,590,584.5,586,703
20141201|2014-11-17 09:00,17,585.5,586.25,585.5,586,348
20141201|2014-11-17 09:30,17,586.25,587.25,584.75,586.75,129
20141201|2014-11-17 10:00,17,586.25,586.75,584,584.5,197
20141201|2014-11-17 10:30,17,584,584.5,583.25,584.25,84
20141201|2014-11-17 11:00,17,584.25,586.25,584,584,72
20141201|2014-11-17 11:30,17,584.5,586,584.5,585.5,254
20141201|2014-11-17 12:00,17,585.5,586,584.25,586,143
20141201|2014-11-17 12:30,17,585.75,586.25,585,586,108
20141201|2014-11-17 13:00,17,585.75,586.25,582.5,583.5,651
20141201|2014-11-17 19:00,18,583,583.75,583,583.25,25
20141201|2014-11-17 20:00,18,584,584,584,584,1
20141201|2014-11-17 22:00,18,584,584,584,584,3
20141201|2014-11-17 22:30,18,584,584,584,584,1
20141201|2014-11-18 02:30,18,582,582,582,582,2
20141201|2014-11-18 03:00,18,582,582,582,582,3
20141201|2014-11-18 03:30,18,580.75,581,580.5,580.5,6
20141201|2014-11-18 06:00,18,580.25,580.25,580.25,580.25,25
20141201|2014-11-18 06:30,18,580.5,581.25,580.5,581.25,8
20141201|2014-11-18 07:00,18,581,581,581,581,11
20141201|2014-11-18 07:30,18,581,581,581,581,10
20141201|2014-11-18 08:30,18,581.75,581.75,575.5,578.5,588
20141201|2014-11-18 09:00,18,578.5,579.25,578,578.25,398
20141201|2014-11-18 09:30,18,578.75,580,578.25,579,560
20141201|2014-11-18 10:00,18,579,579,576.5,577.5,290
20141201|2014-11-18 10:30,18,577,578.75,576.5,577.25,159
20141201|2014-11-18 11:00,18,576.5,578.25,575.5,576,103
20141201|2014-11-18 11:30,18,576.25,576.75,576.25,576.5,106
20141201|2014-11-18 12:00,18,577,577.25,576.75,577.25,247
20141201|2014-11-18 12:30,18,576.5,577.75,576.25,576.5,291
20141201|2014-11-18 13:00,18,576.5,579.5,576.5,578.5,305
20141201|2014-11-18 19:00,19,578,578,577.25,578,22
20141201|2014-11-18 19:30,19,578,578,578,578,15
20141201|2014-11-18 21:30,19,576.75,576.75,576.75,576.75,58
20141201|2014-11-18 22:00,19,576.75,576.75,576.75,576.75,1
20141201|2014-11-18 23:00,19,576.5,576.5,576.5,576.5,1
20141201|2014-11-18 23:30,19,577,577,577,577,1
20141201|2014-11-19 02:00,19,576,576,575.5,575.5,31
20141201|2014-11-19 02:30,19,575.5,575.5,575.5,575.5,1
20141201|2014-11-19 05:30,19,575.5,575.5,575.5,575.5,4
20141201|2014-11-19 08:30,19,575.25,575.25,571,571,267
20141201|2014-11-19 09:00,19,571.75,572.75,571.5,571.5,200
20141201|2014-11-19 09:30,19,571.25,572.25,568.75,571.75,392
20141201|2014-11-19 10:00,19,571.75,571.75,570.5,571.25,72
20141201|2014-11-19 10:30,19,571,572,570.25,570.75,232
20141201|2014-11-19 11:00,19,571,571,570,570.75,207
20141201|2014-11-19 11:30,19,570.75,571.25,570.25,570.5,278
20141201|2014-11-19 12:00,19,570.25,570.5,568.75,568.75,147
20141201|2014-11-19 12:30,19,568,568.5,567.75,568.5,141
20141201|2014-11-19 13:00,19,568.75,574.5,568,574.5,228
20141201|2014-11-19 19:00,20,570.75,571,570,571,19
20141201|2014-11-19 20:00,20,571.75,573.25,571.75,572,13
20141201|2014-11-19 22:00,20,573.25,573.25,573.25,573.25,14
20141201|2014-11-20 01:30,20,571,571,571,571,5
20141201|2014-11-20 05:00,20,571.5,571.5,571.5,571.5,44
20141201|2014-11-20 06:30,20,572.25,572.25,572.25,572.25,6
20141201|2014-11-20 07:00,20,571.5,571.5,571.5,571.5,4
20141201|2014-11-20 08:30,20,571.5,579.75,570.75,578.75,488
20141201|2014-11-20 09:00,20,578.5,580.5,577.5,580,419
20141201|2014-11-20 09:30,20,580,581,579.25,580.75,254
20141201|2014-11-20 10:00,20,581.25,581.25,579.5,579.75,247
20141201|2014-11-20 10:30,20,580,581.5,579.25,580,130
20141201|2014-11-20 11:00,20,580,581,579.5,580,202
20141201|2014-11-20 11:30,20,580,582.75,579.75,582.75,255
20141201|2014-11-20 12:00,20,582.75,582.75,581.75,582,48
20141201|2014-11-20 12:30,20,582.75,582.75,580.25,581.25,386
20141201|2014-11-20 13:00,20,582,585,581.75,583.5,335
20141201|2014-11-20 19:00,21,582.5,583.25,582.5,583.25,20
20141201|2014-11-20 22:00,21,582.75,582.75,582.25,582.25,6
20141201|2014-11-21 00:00,21,582.5,582.5,582.5,582.5,2
20141201|2014-11-21 02:00,21,583,583,583,583,23
20141201|2014-11-21 03:00,21,581,581.25,581,581,17
20141201|2014-11-21 06:00,21,581,581,581,581,5
20141201|2014-11-21 06:30,21,579.5,580.25,579.5,580.25,30
20141201|2014-11-21 07:00,21,581.25,583.25,580,583.25,11
20141201|2014-11-21 07:30,21,582.5,583,582.5,583,70
20141201|2014-11-21 08:30,21,582.5,589.5,582.5,588.5,734
20141201|2014-11-21 09:00,21,588,588,586.75,587.75,801
20141201|2014-11-21 09:30,21,588,588.75,587.25,587.25,352
20141201|2014-11-21 10:00,21,587.5,588.25,585.5,587,350
20141201|2014-11-21 10:30,21,587,587,584,584.5,357
20141201|2014-11-21 11:00,21,584.75,585.25,583.25,585.25,146
20141201|2014-11-21 11:30,21,585,585,583,584.75,128
20141201|2014-11-21 12:00,21,584.75,584.75,583.5,583.5,196
20141201|2014-11-21 12:30,21,583.5,584.75,583,583.75,94
20141201|2014-11-21 13:00,21,583.75,584.75,580.5,583.5,468
20141201|2014-11-23 19:00,24,583,583,583,583,10
20141201|2014-11-23 19:30,24,584.25,584.25,582.5,582.5,42
20141201|2014-11-23 20:00,24,582,582,581.75,581.75,2
20141201|2014-11-24 03:00,24,581.75,581.75,581.75,581.75,1
20141201|2014-11-24 05:00,24,584,584,584,584,1
20141201|2014-11-24 07:00,24,583.25,583.25,582.5,582.5,14
20141201|2014-11-24 07:30,24,583,583,582.5,582.5,31
20141201|2014-11-24 08:30,24,582.5,585.25,580.25,584.75,348
20141201|2014-11-24 09:00,24,584.75,585.25,584,584.25,415
20141201|2014-11-24 09:30,24,584,584.25,581.5,583,595
20141201|2014-11-24 10:00,24,583,584.75,581.25,583,730
20141201|2014-11-24 10:30,24,583,583.5,580.5,580.75,436
20141201|2014-11-24 11:00,24,581,582.75,580.75,582.25,386
20141201|2014-11-24 11:30,24,582,583,581.5,582.5,548
20141201|2014-11-24 12:00,24,582.5,582.75,580.75,580.75,160
20141201|2014-11-24 12:30,24,580.5,580.5,578.5,578.75,321
20141201|2014-11-24 13:00,24,578.5,580,577.75,579.5,497
20141201|2014-11-24 19:00,25,578.75,579.75,578,579.75,54
20141201|2014-11-24 19:30,25,580,580,580,580,7
20141201|2014-11-24 20:00,25,579.5,579.5,579.5,579.5,1
20141201|2014-11-24 20:30,25,579.75,580,579.75,580,5
20141201|2014-11-24 21:00,25,579.75,579.75,579.75,579.75,12
20141201|2014-11-24 21:30,25,579.75,580,579.5,579.75,46
20141201|2014-11-24 22:00,25,579.5,580,579.5,579.75,28
20141201|2014-11-24 22:30,25,579.5,580,579.5,579.5,22
20141201|2014-11-24 23:30,25,579.25,579.25,579,579,4
20141201|2014-11-25 00:00,25,579,579,579,579,1
20141201|2014-11-25 01:00,25,578.75,578.75,578.75,578.75,1
20141201|2014-11-25 04:30,25,579.5,580,579.5,580,5
20141201|2014-11-25 06:30,25,580.75,580.75,580.75,580.75,28
20141201|2014-11-25 07:30,25,581.5,581.5,581.5,581.5,50
20141201|2014-11-25 08:30,25,580.5,583.75,580.5,582.5,942
20141201|2014-11-25 09:00,25,582.25,584.5,582.25,584.5,1110
20141201|2014-11-25 09:30,25,584.5,586,584.25,585.75,281
20141201|2014-11-25 10:00,25,586,588,586,587.25,318
20141201|2014-11-25 10:30,25,586.75,589,586.5,587.5,530
20141201|2014-11-25 11:00,25,588,590.75,588,589.75,406
20141201|2014-11-25 11:30,25,589.5,590,588.25,589,238
20141201|2014-11-25 12:00,25,588.75,589,588.25,589,145
20141201|2014-11-25 12:30,25,589,589,586.5,587.75,478
20141201|2014-11-25 13:00,25,588,592.25,586.75,592.25,320
20141201|2014-11-25 19:00,26,588.75,592,588.75,592,41
20141201|2014-11-25 19:30,26,592,592,592,592,3
20141201|2014-11-25 20:00,26,592,592.5,592,592.5,6
20141201|2014-11-25 21:00,26,592.25,592.25,592.25,592.25,1
20141201|2014-11-26 01:00,26,592.25,592.25,592.25,592.25,1
20141201|2014-11-26 03:30,26,592.75,593,592.75,593,38
20141201|2014-11-26 04:00,26,595,595,595,595,18
20141201|2014-11-26 04:30,26,595,595,595,595,9
20141201|2014-11-26 05:00,26,596,596,596,596,1
20141201|2014-11-26 07:00,26,596,596,596,596,2
20141201|2014-11-26 07:30,26,595.5,595.5,595.5,595.5,44
20141201|2014-11-26 08:30,26,595.25,597,593.25,593.5,833
20141201|2014-11-26 09:00,26,593.75,595,590.75,595,492
20141201|2014-11-26 09:30,26,597.75,599.5,593.5,596.25,197
20141201|2014-11-26 10:00,26,595.5,597,593.25,595.5,217
20141201|2014-11-26 10:30,26,595.25,596,591,594.5,308
20141201|2014-11-26 11:00,26,594.25,596.75,594.25,594.25,108
20141201|2014-11-26 11:30,26,594,595,593.25,593.25,75
20141201|2014-11-26 12:00,26,593.75,593.75,592.75,593,67
20141201|2014-11-26 12:30,26,592.5,598.75,592,596,97
20141201|2014-11-26 13:00,26,596.75,599.75,593,593,51
20141201|2014-11-28 08:30,28,602,606.5,601.75,605,85
20141201|2014-11-28 09:00,28,605,608,605,607.25,29
20141201|2014-11-28 09:30,28,607.5,608,607.25,608,13
20141201|2014-11-28 10:00,28,609,610.5,609,610.5,9
20141201|2014-11-28 10:30,28,618,619,618,619,12
20141201|2014-11-28 11:00,28,611,611,607.5,607.5,4
20141201|2014-11-28 11:30,28,607,621.75,606.75,621.75,64
20141201|2014-12-01 07:30,1,617.25,617.75,617.25,617.75,2
20141201|2014-12-01 08:30,1,621.25,632,621.25,629.5,264
20141201|2014-12-01 09:00,1,628.5,636.25,625,636.25,72
20141201|2014-12-01 09:30,1,635.75,636.5,630,631.75,64
20141201|2014-12-01 10:00,1,631.75,631.75,631.75,631.75,2
20141201|2014-12-01 10:30,1,633.5,637.5,633.5,637.5,20
20141201|2014-12-01 11:00,1,636.75,636.75,636.75,636.75,3
20141201|2014-12-01 11:30,1,643.25,645,643.25,645,13
20141201|2014-12-01 12:00,1,645,647,645,647,32
20141201|2014-12-01 12:30,1,647.5,647.5,646,646,11
20141201|2014-12-01 13:00,1,648,650,648,650,17
20141201|2014-12-01 19:00,2,645,645,645,645,2
20141201|2014-12-02 06:30,2,646,646,646,646,10
20141201|2014-12-02 07:00,2,645,645,645,645,10
20141201|2014-12-02 08:30,2,647,647,647,647,24
20141201|2014-12-02 09:00,2,656.5,656.5,656,656,4
20141201|2014-12-02 09:30,2,660.75,661,660.5,661,36
20141201|2014-12-02 10:00,2,664.25,664.75,660.75,664.75,22
20141201|2014-12-02 10:30,2,659.25,660,659.25,659.75,49
20141201|2014-12-02 11:00,2,658.75,658.75,658.75,658.75,20
20141201|2014-12-02 11:30,2,657.75,657.75,657.75,657.75,20
20141201|2014-12-02 12:00,2,658.5,658.5,658.25,658.5,10
20141201|2014-12-02 12:30,2,658.5,658.5,657.5,657.5,20
20141201|2014-12-02 13:00,2,656.25,656.25,655.75,655.75,4
20141201|2014-12-03 08:30,3,642.25,642.25,642.25,642.25,2
20141201|2014-12-03 09:00,3,646,646,646,646,1
20141201|2014-12-03 10:00,3,636.75,636.75,636.75,636.75,1
20141201|2014-12-03 10:30,3,636.25,636.25,636.25,636.25,11
20141201|2014-12-03 11:30,3,635.5,635.5,635.5,635.5,1
20141201|2014-12-04 08:30,4,626,627.75,600.25,620.25,84
20141201|2014-12-04 09:00,4,626.5,626.5,626.5,626.5,1
20141201|2014-12-04 11:30,4,625,625,625,625,7
20141201|2014-12-04 12:00,4,623.5,623.5,623.25,623.25,4
20141201|2014-12-04 12:30,4,622,622,611.25,611.25,6
20141201|2014-12-05 09:00,5,621,621,621,621,4
20141201|2014-12-05 11:00,5,621.5,621.5,621.5,621.5,52
20141201|2014-12-05 12:00,5,619.5,619.5,619.5,619.5,1
20141201|2014-12-08 09:00,8,621.75,621.75,621.75,621.75,1
20141201|2014-12-09 10:30,9,604.5,604.5,604.5,604.5,2
20141201|2014-12-10 12:00,10,595,595,595,595,5
20141201|2014-12-10 13:00,10,598,598,598,598,1
20141201|2014-12-11 10:00,11,590,590,590,590,1
20141201|2014-12-12 08:30,12,670,670,670,670,1
20150301|2014-01-31 10:30,31,635.25,635.25,635.25,635.25,2
20150301|2014-01-31 11:00,31,635,635.5,635,635.5,6
20150301|2014-01-31 11:30,31,636,636,636,636,1
20150301|2014-01-31 12:00,31,637,637,637,637,1
20150301|2014-01-31 13:00,31,635,638,635,637.75,18
20150301|2014-02-03 08:30,3,635.75,635.75,635.75,635.75,1
20150301|2014-02-03 09:00,3,635.75,637.5,635.5,637.5,13
20150301|2014-02-03 09:30,3,638.5,638.5,638.5,638.5,12
20150301|2014-02-03 10:00,3,639.5,640.25,639.5,640.25,7
20150301|2014-02-03 10:30,3,638.5,638.5,638.5,638.5,70
20150301|2014-02-03 11:30,3,639.5,639.5,639.5,639.5,6
20150301|2014-02-03 13:00,3,640.25,640.5,639.75,640.25,11
20150301|2014-02-04 07:00,4,640.5,640.75,640.5,640.75,2
20150301|2014-02-04 08:30,4,641,641,641,641,9
20150301|2014-02-04 09:30,4,647.75,648.5,647.75,647.75,6
20150301|2014-02-04 10:00,4,650,653.25,649.5,653.25,4
20150301|2014-02-04 10:30,4,654,654,653,653,7
20150301|2014-02-04 11:00,4,653,653,650.5,650.75,11
20150301|2014-02-04 11:30,4,650,650,650,650,1
20150301|2014-02-04 12:00,4,648.25,651.5,648.25,651.5,4
20150301|2014-02-04 12:30,4,648.75,649.75,648.75,649.25,27
20150301|2014-02-04 13:00,4,650.75,653,650.75,653,32
20150301|2014-02-04 19:30,5,650,650,650,650,4
20150301|2014-02-04 20:00,5,650,650,650,650,1
20150301|2014-02-05 07:30,5,652.5,653,652.5,653,4
20150301|2014-02-05 08:30,5,652.5,652.5,651,651.75,21
20150301|2014-02-05 09:00,5,652,652,652,652,1
20150301|2014-02-05 09:30,5,652,652.5,651.25,652.5,34
20150301|2014-02-05 10:00,5,656,660,655.75,657,8
20150301|2014-02-05 10:30,5,655,655,655,655,9
20150301|2014-02-05 11:00,5,655,657,655,657,6
20150301|2014-02-05 11:30,5,657,657,656.5,656.5,3
20150301|2014-02-05 12:00,5,654,654,654,654,1
20150301|2014-02-05 12:30,5,654.75,654.75,654,654,8
20150301|2014-02-05 13:00,5,654,656,654,656,7
20150301|2014-02-05 19:00,6,653.75,653.75,653.75,653.75,4
20150301|2014-02-05 19:30,6,654.5,654.5,654.5,654.5,2
20150301|2014-02-06 07:30,6,660.25,660.25,660.25,660.25,1
20150301|2014-02-06 08:30,6,662,662,660,660,6
20150301|2014-02-06 09:00,6,656.75,659.75,656.75,659,14
20150301|2014-02-06 10:00,6,655.5,655.5,655.5,655.5,1
20150301|2014-02-06 10:30,6,654.25,656.25,654.25,655.5,6
20150301|2014-02-06 11:00,6,655.5,655.5,655.25,655.5,6
20150301|2014-02-06 11:30,6,655.25,656.5,655.25,656.5,13
20150301|2014-02-06 12:00,6,656,656,654.5,654.5,4
20150301|2014-02-06 12:30,6,653.5,654,652.5,652.75,37
20150301|2014-02-06 13:00,6,652.5,653.5,651.75,651.75,24
20150301|2014-02-06 21:00,7,651,651,651,651,3
20150301|2014-02-07 03:00,7,651,651,651,651,1
20150301|2014-02-07 08:30,7,651,651,651,651,3
20150301|2014-02-07 09:30,7,651.5,653,651.5,653,3
20150301|2014-02-07 10:00,7,653.5,654,653.25,654,15
20150301|2014-02-07 10:30,7,652.75,653,651.5,651.5,5
20150301|2014-02-07 11:00,7,652.5,652.5,652.5,652.5,1
20150301|2014-02-07 11:30,7,651.5,651.5,651.5,651.5,1
20150301|2014-02-07 13:00,7,649.25,649.25,649.25,649.25,7
20150301|2014-02-10 08:30,10,649,649.5,649,649.5,5
20150301|2014-02-10 09:00,10,651.5,651.5,651.5,651.5,1
20150301|2014-02-10 09:30,10,651,653.5,650.75,653.5,27
20150301|2014-02-10 10:30,10,654.25,656,653,653,10
20150301|2014-02-10 11:00,10,656.75,657.75,652.75,653.25,18
20150301|2014-02-10 11:30,10,654.25,656,654.25,656,8
20150301|2014-02-10 12:00,10,656.25,656.25,656.25,656.25,1
20150301|2014-02-10 12:30,10,658,659.75,655.25,655.25,31
20150301|2014-02-10 13:00,10,654.75,655.25,653,655.25,24
20150301|2014-02-10 21:00,11,655.5,655.5,655.25,655.25,2
20150301|2014-02-11 00:00,11,656.25,656.25,656.25,656.25,5
20150301|2014-02-11 05:30,11,658,658,658,658,2
20150301|2014-02-11 08:30,11,657.25,657.25,656.5,656.5,4
20150301|2014-02-11 09:00,11,656.5,656.75,656.5,656.75,4
20150301|2014-02-11 09:30,11,656.75,659.25,656.75,659.25,40
20150301|2014-02-11 10:00,11,659.5,663.25,659.5,663.25,26
20150301|2014-02-11 10:30,11,659.5,663,659.25,663,12
20150301|2014-02-11 11:00,11,663,664.25,662.75,662.75,18
20150301|2014-02-11 11:30,11,662.5,662.5,662.5,662.5,1
20150301|2014-02-11 12:30,11,663,663,663,663,1
20150301|2014-02-11 13:00,11,663.75,664.75,663.75,664.25,27
20150301|2014-02-12 09:00,12,666.25,668.25,666.25,668.25,19
20150301|2014-02-12 09:30,12,667.75,672.5,666.75,672.5,51
20150301|2014-02-12 10:00,12,672.5,672.5,671.75,671.75,6
20150301|2014-02-12 11:00,12,668.25,668.25,668.25,668.25,1
20150301|2014-02-12 11:30,12,668,668,668,668,5
20150301|2014-02-12 12:30,12,668.25,669,668,669,7
20150301|2014-02-12 13:00,12,668,668,665.25,666.25,30
20150301|2014-02-12 19:30,13,665,665,665,665,4
20150301|2014-02-12 20:00,13,664.75,664.75,664.75,664.75,1
20150301|2014-02-13 08:30,13,665.5,672,665.5,672,2
20150301|2014-02-13 09:00,13,670.75,670.75,670.75,670.75,1
20150301|2014-02-13 09:30,13,670.25,670.25,670,670,4
20150301|2014-02-13 10:30,13,669,669,668.75,668.75,11
20150301|2014-02-13 11:30,13,668.75,668.75,668.75,668.75,1
20150301|2014-02-13 12:00,13,669,669,669,669,3
20150301|2014-02-13 12:30,13,670,670,670,670,1
20150301|2014-02-13 13:00,13,669.75,671.5,669.75,671,20
20150301|2014-02-13 20:00,14,672,672,672,672,1
20150301|2014-02-13 21:00,14,673,673,673,673,2
20150301|2014-02-14 01:00,14,675,675.25,675,675.25,4
20150301|2014-02-14 02:00,14,675.75,675.75,675.75,675.75,3
20150301|2014-02-14 08:30,14,675,676.25,674,676.25,29
20150301|2014-02-14 09:00,14,675.75,675.75,674.25,674.25,10
20150301|2014-02-14 09:30,14,672.25,672.25,672.25,672.25,1
20150301|2014-02-14 10:00,14,672.25,675,672.25,675,10
20150301|2014-02-14 10:30,14,675,677.5,674.75,677.5,45
20150301|2014-02-14 11:00,14,677.25,677.25,674.75,675.25,6
20150301|2014-02-14 11:30,14,676.25,677.75,676.25,677.75,22
20150301|2014-02-14 12:00,14,677,677,677,677,6
20150301|2014-02-14 12:30,14,676.5,676.5,676.5,676.5,11
20150301|2014-02-14 13:00,14,674.75,677,674.25,677,14
20150301|2014-02-17 20:30,18,674,674,674,674,7
20150301|2014-02-18 02:30,18,677.5,677.5,677.5,677.5,4
20150301|2014-02-18 06:00,18,677.75,677.75,677.75,677.75,1
20150301|2014-02-18 08:30,18,677.75,679,677.75,678.5,18
20150301|2014-02-18 09:00,18,678.5,679,678.5,679,6
20150301|2014-02-18 09:30,18,679,680.5,679,680.5,20
20150301|2014-02-18 10:00,18,680.75,681.75,680.75,681.75,11
20150301|2014-02-18 10:30,18,681.75,681.75,681.75,681.75,1
20150301|2014-02-18 11:00,18,679.75,681.75,678.25,681.75,11
20150301|2014-02-18 11:30,18,681.75,683,681.75,683,9
20150301|2014-02-18 12:00,18,683.75,685,683.75,685,12
20150301|2014-02-18 13:00,18,684.5,684.5,681.5,681.5,7
20150301|2014-02-18 19:00,19,681.75,682.25,681.75,682.25,20
20150301|2014-02-19 07:00,19,685.75,685.75,685.75,685.75,1
20150301|2014-02-19 08:30,19,686,686,686,686,1
20150301|2014-02-19 09:00,19,683.75,686.25,683.75,684.75,10
20150301|2014-02-19 10:00,19,685.75,686,685.25,685.25,12
20150301|2014-02-19 10:30,19,685.25,685.25,685,685.25,21
20150301|2014-02-19 11:00,19,685.25,685.25,684.75,684.75,20
20150301|2014-02-19 11:30,19,685.75,685.75,685.75,685.75,1
20150301|2014-02-19 12:30,19,686.25,687,685.75,687,11
20150301|2014-02-20 08:30,20,686,686.5,686,686.5,2
20150301|2014-02-20 09:00,20,685.25,685.25,685.25,685.25,7
20150301|2014-02-20 09:30,20,685.5,685.5,685.25,685.25,20
20150301|2014-02-20 10:00,20,684.5,686,684.5,686,13
20150301|2014-02-20 10:30,20,686.5,686.5,685.25,686,15
20150301|2014-02-20 11:00,20,686.25,686.25,686.25,686.25,8
20150301|2014-02-20 11:30,20,685.25,686.75,685.25,686.75,13
20150301|2014-02-20 12:30,20,686,686.25,685.5,686,10
20150301|2014-02-20 13:00,20,686.25,686.75,686,686.5,11
20150301|2014-02-20 19:00,21,685.25,687,685.25,685.5,3
20150301|2014-02-20 20:00,21,687.75,687.75,687.75,687.75,1
20150301|2014-02-21 08:30,21,685,685.25,685,685.25,51
20150301|2014-02-21 09:00,21,685,685,682.75,682.75,2
20150301|2014-02-21 09:30,21,681.75,683,681.75,683,2
20150301|2014-02-21 11:30,21,682,682.5,682,682,37
20150301|2014-02-21 12:00,21,682,682.25,682,682.25,14
20150301|2014-02-21 12:30,21,682.25,682.25,682.25,682.25,10
20150301|2014-02-21 13:00,21,679,679,677,677,13
20150301|2014-02-24 04:30,24,677.5,677.5,677.5,677.5,1
20150301|2014-02-24 09:30,24,674.5,676.5,674.5,676.5,32
20150301|2014-02-24 10:00,24,676.5,677,676.25,677,14
20150301|2014-02-24 10:30,24,680,680,680,680,12
20150301|2014-02-24 11:00,24,682.5,683,682.5,682.5,9
20150301|2014-02-24 11:30,24,683,683.5,683,683.5,9
20150301|2014-02-24 12:00,24,683.5,683.5,683.5,683.5,2
20150301|2014-02-24 12:30,24,683.5,687,683.5,687,14
20150301|2014-02-24 13:00,24,684.5,687.25,684.5,687.25,4
20150301|2014-02-24 19:30,25,686.75,688,686.75,688,3
20150301|2014-02-24 21:00,25,688,688.5,688,688.5,2
20150301|2014-02-25 06:00,25,686.5,686.5,686.5,686.5,5
20150301|2014-02-25 08:30,25,689,689,683.75,686,29
20150301|2014-02-25 09:00,25,682,683,682,682.75,29
20150301|2014-02-25 10:00,25,686,687.75,686,687.75,8
20150301|2014-02-25 10:30,25,688,689,688,689,19
20150301|2014-02-25 11:00,25,688,690,688,690,22
20150301|2014-02-25 11:30,25,690.75,692.25,690.75,691,17
20150301|2014-02-25 12:00,25,690,690,689,689,13
20150301|2014-02-25 12:30,25,691,691,690.75,691,20
20150301|2014-02-25 13:00,25,693,694.25,692.5,692.5,9
20150301|2014-02-25 19:00,26,688.75,691.75,688.75,691.75,2
20150301|2014-02-26 09:00,26,691,691,691,691,1
20150301|2014-02-26 09:30,26,691,691.75,690.5,690.5,18
20150301|2014-02-26 10:00,26,690,690,690,690,2
20150301|2014-02-26 12:00,26,689,689.75,689,689,32
20150301|2014-02-26 12:30,26,687.75,687.75,687.5,687.5,13
20150301|2014-02-26 13:00,26,686,686,684.75,684.75,10
20150301|2014-02-26 19:30,27,684,684,684,684,10
20150301|2014-02-26 20:00,27,684.5,684.5,684.5,684.5,4
20150301|2014-02-27 06:30,27,685.75,686,684,684,9
20150301|2014-02-27 07:30,27,680.25,680.25,680.25,680.25,1
20150301|2014-02-27 08:30,27,681,681,681,681,3
20150301|2014-02-27 09:00,27,682,683,682,682.75,15
20150301|2014-02-27 09:30,27,684.75,684.75,684.75,684.75,4
20150301|2014-02-27 10:00,27,685,685,684.5,684.5,3
20150301|2014-02-27 10:30,27,685,686,685,686,5
20150301|2014-02-27 11:00,27,686,686,686,686,1
20150301|2014-02-27 12:30,27,680,680,675,675,12
20150301|2014-02-27 13:00,27,675,675,672.25,672.25,31
20150301|2014-02-28 08:30,28,681.5,682,677.75,677.75,10
20150301|2014-02-28 09:00,28,675,675,675,675,1
20150301|2014-02-28 09:30,28,677,677,677,677,5
20150301|2014-02-28 10:00,28,677.75,677.75,677.75,677.75,1
20150301|2014-02-28 11:00,28,679,679,679,679,1
20150301|2014-02-28 12:00,28,681,681.75,681,681.75,9
20150301|2014-02-28 12:30,28,682,683,682,683,37
20150301|2014-02-28 13:00,28,683.5,683.5,681.5,681.5,5
20150301|2014-03-02 19:00,3,679.75,698.5,679.75,698.5,38
20150301|2014-03-03 02:30,3,697.5,699.75,697.5,699.75,11
20150301|2014-03-03 03:00,3,699.75,703,699.75,703,43
20150301|2014-03-03 03:30,3,703,706.75,703,706.75,23
20150301|2014-03-03 04:30,3,702,702.75,702,702.5,15
20150301|2014-03-03 08:30,3,706.75,707,703,704,101
20150301|2014-03-03 09:00,3,703,703.25,699.75,703.25,29
20150301|2014-03-03 09:30,3,703,710.25,703,710.25,25
20150301|2014-03-03 10:00,3,712,713,705,707,15
20150301|2014-03-03 10:30,3,706,707,703.75,705.25,18
20150301|2014-03-03 11:00,3,705.25,705.25,698.25,698.25,30
20150301|2014-03-03 11:30,3,697.5,697.75,690.75,690.75,6
20150301|2014-03-03 12:00,3,691.25,691.25,690.75,690.75,3
20150301|2014-03-03 12:30,3,687,687.75,687,687.75,6
20150301|2014-03-03 13:00,3,691,697.75,691,697.75,13
20150301|2014-03-04 07:00,4,688.75,688.75,688.75,688.75,3
20150301|2014-03-04 08:30,4,689.25,692,689.25,691,8
20150301|2014-03-04 09:00,4,699.25,699.5,699.25,699.5,2
20150301|2014-03-04 09:30,4,699.75,704,699.75,703,35
20150301|2014-03-04 10:00,4,701.25,701.25,700.75,700.75,14
20150301|2014-03-04 10:30,4,700,703.25,700,703.25,15
20150301|2014-03-04 11:00,4,703.75,705.25,703.5,703.5,19
20150301|2014-03-04 11:30,4,701.75,702.25,700.25,701.25,9
20150301|2014-03-04 12:00,4,700.5,700.5,700,700,12
20150301|2014-03-04 12:30,4,700.75,702.5,700.5,702.25,9
20150301|2014-03-04 13:00,4,704,706.25,703.25,703.25,160
20150301|2014-03-04 19:00,5,699.75,699.75,699.75,699.75,3
20150301|2014-03-05 03:30,5,702.75,702.75,702.75,702.75,2
20150301|2014-03-05 04:00,5,702.75,702.75,702.75,702.75,1
20150301|2014-03-05 07:00,5,705,705,705,705,1
20150301|2014-03-05 08:30,5,702,702.25,702,702.25,2
20150301|2014-03-05 09:00,5,702.5,702.5,702.5,702.5,1
20150301|2014-03-05 09:30,5,701,703.75,701,703.75,5
20150301|2014-03-05 10:00,5,703.75,708.25,703.75,708.25,71
20150301|2014-03-05 10:30,5,705.5,705.5,705.5,705.5,1
20150301|2014-03-05 11:00,5,706,706,706,706,8
20150301|2014-03-05 11:30,5,704.75,707,704.75,707,7
20150301|2014-03-05 12:30,5,705.5,705.5,705.5,705.5,4
20150301|2014-03-05 13:00,5,705,706.5,705,706.5,6
20150301|2014-03-05 20:00,6,708.5,708.5,708.5,708.5,2
20150301|2014-03-06 08:30,6,704.5,706.5,704.5,705.75,17
20150301|2014-03-06 09:00,6,709,709,709,709,2
20150301|2014-03-06 09:30,6,709,709,709,709,2
20150301|2014-03-06 10:00,6,708.25,708.25,705.75,705.75,4
20150301|2014-03-06 11:00,6,705.75,706.5,705,706.5,10
20150301|2014-03-06 11:30,6,706.75,706.75,706.75,706.75,2
20150301|2014-03-06 12:00,6,706.5,706.75,706.5,706.75,10
20150301|2014-03-06 12:30,6,708,709.75,708,709.5,15
20150301|2014-03-06 13:00,6,709.5,709.5,706.75,706.75,9
20150301|2014-03-06 20:30,7,707,707,707,707,3
20150301|2014-03-06 21:00,7,707.5,707.5,707.5,707.5,4
20150301|2014-03-06 22:30,7,708.5,708.5,708.5,708.5,5
20150301|2014-03-07 03:00,7,708.75,708.75,708.75,708.75,1
20150301|2014-03-07 03:30,7,710,710,710,710,5
20150301|2014-03-07 04:30,7,711.75,712.25,711.75,712.25,10
20150301|2014-03-07 05:00,7,714.5,714.5,714.5,714.5,11
20150301|2014-03-07 06:30,7,717.25,717.25,717.25,717.25,1
20150301|2014-03-07 07:30,7,716.75,716.75,716.75,716.75,12
20150301|2014-03-07 08:30,7,714.25,716,713.5,713.5,25
20150301|2014-03-07 09:00,7,710,713.5,710,713.5,6
20150301|2014-03-07 09:30,7,714,717.5,713.75,717.5,19
20150301|2014-03-07 10:00,7,717,717,716.5,716.5,2
20150301|2014-03-07 10:30,7,713,713,713,713,1
20150301|2014-03-07 11:00,7,713.5,716,713.5,715.75,62
20150301|2014-03-07 11:30,7,716.5,718,715.75,718,14
20150301|2014-03-07 12:00,7,715.5,719,715.5,719,24
20150301|2014-03-07 12:30,7,717,717,717,717,1
20150301|2014-03-07 13:00,7,718.75,719.75,718,718,11
20150301|2014-03-09 19:00,10,715.75,717.5,715.75,717.5,4
20150301|2014-03-10 04:30,10,714.25,714.25,713.75,714,6
20150301|2014-03-10 08:30,10,720,720,715.75,717.25,13
20150301|2014-03-10 09:00,10,718.5,718.5,718.5,718.5,1
20150301|2014-03-10 09:30,10,720.75,721.25,718.75,719.5,8
20150301|2014-03-10 10:00,10,719,719.25,719,719.25,3
20150301|2014-03-10 10:30,10,720.5,720.5,720.5,720.5,5
20150301|2014-03-10 11:00,10,715.5,719.5,715.5,719.5,2
20150301|2014-03-10 11:30,10,714,714,714,714,1
20150301|2014-03-10 12:30,10,716,716,715,715,10
20150301|2014-03-10 13:00,10,715,715,706.75,706.75,85
20150301|2014-03-11 00:30,11,708.5,708.5,708.5,708.5,1
20150301|2014-03-11 02:00,11,709,709,709,709,1
20150301|2014-03-11 02:30,11,710.25,710.25,710.25,710.25,4
20150301|2014-03-11 06:00,11,709,709,709,709,1
20150301|2014-03-11 08:30,11,712,713.75,712,713.75,19
20150301|2014-03-11 09:00,11,714.25,715,714.25,714.25,5
20150301|2014-03-11 09:30,11,712.25,722.25,712.25,722,23
20150301|2014-03-11 10:00,11,722,722,722,722,2
20150301|2014-03-11 10:30,11,718.5,719.75,718.5,718.5,8
20150301|2014-03-11 11:00,11,719.25,721,718.75,721,30
20150301|2014-03-11 11:30,11,723,727.75,722.25,726.25,56
20150301|2014-03-11 12:00,11,727.25,730,727.25,730,38
20150301|2014-03-11 12:30,11,730.5,736,729.5,729.5,23
20150301|2014-03-11 13:00,11,730,732.25,724,724,20
20150301|2014-03-11 19:00,12,725,725,725,725,7
20150301|2014-03-12 05:30,12,727,727,727,727,9
20150301|2014-03-12 07:00,12,728.5,728.5,728.5,728.5,1
20150301|2014-03-12 08:30,12,727,730,727,730,17
20150301|2014-03-12 09:00,12,730,735,729.75,735,14
20150301|2014-03-12 09:30,12,732.25,740.75,732,736.25,36
20150301|2014-03-12 10:00,12,737.5,740.5,737.5,739.75,10
20150301|2014-03-12 10:30,12,737.5,737.5,736.25,736.25,11
20150301|2014-03-12 11:00,12,739.25,739.25,736,738,20
20150301|2014-03-12 11:30,12,735.75,735.75,734.5,734.75,12
20150301|2014-03-12 12:00,12,736,736.75,736,736.75,4
20150301|2014-03-12 12:30,12,736,736.25,735.25,736.25,15
20150301|2014-03-12 13:00,12,738.25,745,736,739.25,37
20150301|2014-03-12 19:00,13,740,740,740,740,1
20150301|2014-03-12 19:30,13,740,740,740,740,3
20150301|2014-03-12 20:30,13,740.5,740.5,740,740,11
20150301|2014-03-12 21:00,13,740.5,740.5,740.5,740.5,4
20150301|2014-03-12 23:30,13,743,743,743,743,4
20150301|2014-03-13 01:00,13,744,744,744,744,9
20150301|2014-03-13 02:30,13,746.5,747.75,746.5,747.75,7
20150301|2014-03-13 06:30,13,747,747,747,747,10
20150301|2014-03-13 07:30,13,747,747.5,747,747.5,5
20150301|2014-03-13 08:30,13,744.5,745,744.5,745,17
20150301|2014-03-13 09:00,13,746,748.25,746,747.25,11
20150301|2014-03-13 09:30,13,734,734.5,734,734.5,2
20150301|2014-03-13 10:00,13,734.5,734.5,730.5,730.5,37
20150301|2014-03-13 10:30,13,731.75,731.75,727.75,729.5,29
20150301|2014-03-13 11:00,13,727.25,729,727.25,728.5,17
20150301|2014-03-13 11:30,13,732,736.5,732,736.5,38
20150301|2014-03-13 12:00,13,732.25,734.75,732.25,733.25,31
20150301|2014-03-13 12:30,13,734,734.25,733.75,734.25,53
20150301|2014-03-13 13:00,13,731.5,734,728.5,728.5,21
20150301|2014-03-14 06:30,14,729.75,729.75,729.75,729.75,1
20150301|2014-03-14 08:30,14,730,736.75,730,736.75,26
20150301|2014-03-14 09:00,14,736.25,736.5,735.5,736.5,11
20150301|2014-03-14 09:30,14,740,740.75,740,740.5,5
20150301|2014-03-14 10:00,14,741.25,741.25,739,739,11
20150301|2014-03-14 10:30,14,739,739,730.75,732,68
20150301|2014-03-14 11:00,14,732,734.5,730.25,733.25,39
20150301|2014-03-14 11:30,14,735,735.5,733.5,735.5,7
20150301|2014-03-14 12:00,14,733.75,735.25,733.75,735.25,3
20150301|2014-03-14 12:30,14,736.25,738.5,734.75,736,23
20150301|2014-03-14 13:00,14,737,739.25,734.75,735.25,53
20150301|2014-03-16 19:00,17,739,740,739,740,12
20150301|2014-03-16 20:00,17,740,740,740,740,4
20150301|2014-03-16 21:30,17,743.25,743.25,743.25,743.25,1
20150301|2014-03-17 00:30,17,744,744,744,744,1
20150301|2014-03-17 02:30,17,739.5,739.5,739.5,739.5,1
20150301|2014-03-17 06:30,17,731.25,733.75,731,733.75,3
20150301|2014-03-17 07:00,17,733.75,733.75,733.75,733.75,6
20150301|2014-03-17 08:30,17,730,733,730,733,14
20150301|2014-03-17 09:00,17,731.5,732,731.5,732,7
20150301|2014-03-17 09:30,17,732,733.5,730.5,730.5,10
20150301|2014-03-17 10:00,17,734.5,735,734.5,735,22
20150301|2014-03-17 11:00,17,733.5,734,732,732,91
20150301|2014-03-17 11:30,17,733.25,733.25,733.25,733.25,7
20150301|2014-03-17 12:00,17,731.25,733,731.25,733,7
20150301|2014-03-17 12:30,17,731.75,732,731.25,731.25,8
20150301|2014-03-17 13:00,17,731.5,731.5,728.5,729,11
20150301|2014-03-17 21:00,18,732.75,735,732.75,735,16
20150301|2014-03-18 07:30,18,733.75,733.75,733.75,733.75,2
20150301|2014-03-18 08:30,18,735,735,735,735,11
20150301|2014-03-18 09:00,18,736.75,736.75,736.75,736.75,3
20150301|2014-03-18 09:30,18,740,740,739.75,739.75,4
20150301|2014-03-18 10:00,18,739.5,739.5,739.5,739.5,2
20150301|2014-03-18 10:30,18,736,739.5,736,739.5,11
20150301|2014-03-18 11:00,18,739.75,741.25,739.25,741,21
20150301|2014-03-18 11:30,18,744.25,745.25,744.25,745.25,8
20150301|2014-03-18 12:00,18,743.25,744.75,743.25,743.25,11
20150301|2014-03-18 12:30,18,743.5,746.25,742,745,71
20150301|2014-03-18 13:00,18,744.75,745.75,743.5,745.5,19
20150301|2014-03-18 21:30,19,745,747.25,745,747,19
20150301|2014-03-18 22:00,19,747.25,748,747.25,748,20
20150301|2014-03-19 04:30,19,746.5,746.5,746.5,746.5,2
20150301|2014-03-19 08:30,19,747.75,750.25,747.75,750,57
20150301|2014-03-19 09:00,19,750.25,760,749.75,756.25,48
20150301|2014-03-19 09:30,19,760,761.25,758.25,761.25,27
20150301|2014-03-19 10:00,19,761.75,763.25,761.75,761.75,10
20150301|2014-03-19 10:30,19,762.75,762.75,759.25,760.5,33
20150301|2014-03-19 11:00,19,760.5,766,757.75,766,47
20150301|2014-03-19 11:30,19,768,769.75,768,769,19
20150301|2014-03-19 12:00,19,765.25,767.25,765.25,767.25,2
20150301|2014-03-19 12:30,19,766,767,765.75,767,21
20150301|2014-03-19 13:00,19,765.25,766.75,764,764,28
20150301|2014-03-19 19:00,20,763.25,764,763.25,764,2
20150301|2014-03-19 19:30,20,763.5,764,763.5,764,2
20150301|2014-03-20 05:30,20,763,763,763,763,1
20150301|2014-03-20 06:00,20,764.75,765.25,761.25,761.25,11
20150301|2014-03-20 07:30,20,766,766,766,766,2
20150301|2014-03-20 08:30,20,768,771.75,767.5,769.25,90
20150301|2014-03-20 09:00,20,770.75,772.5,768.5,772.5,38
20150301|2014-03-20 09:30,20,772.5,772.5,763.25,764.25,65
20150301|2014-03-20 10:00,20,760.5,762.75,760.25,762.75,15
20150301|2014-03-20 10:30,20,762.5,762.5,750,756,17
20150301|2014-03-20 11:00,20,755.25,755.5,753.5,755.5,5
20150301|2014-03-20 11:30,20,755.25,755.25,755.25,755.25,2
20150301|2014-03-20 12:00,20,756.5,757.75,756.5,756.5,5
20150301|2014-03-20 12:30,20,756.75,757.5,756.25,756.5,15
20150301|2014-03-20 13:00,20,755,761.5,755,761.5,23
20150301|2014-03-21 08:30,21,756.25,756.5,754.75,755.25,10
20150301|2014-03-21 09:00,21,757.75,758.25,757,757,8
20150301|2014-03-21 09:30,21,755.75,755.75,755.75,755.75,2
20150301|2014-03-21 10:00,21,755.75,755.75,754.75,754.75,6
20150301|2014-03-21 10:30,21,755.5,756.5,755.5,756.5,28
20150301|2014-03-21 11:00,21,756.25,756.75,756,756.75,31
20150301|2014-03-21 11:30,21,758,758,758,758,2
20150301|2014-03-21 12:00,21,757.5,757.75,757.5,757.75,2
20150301|2014-03-21 12:30,21,758,758,757.75,757.75,5
20150301|2014-03-21 13:00,21,754.25,755.5,753,753,33
20150301|2014-03-23 19:00,24,753.5,753.5,753.5,753.5,2
20150301|2014-03-24 03:30,24,763.5,766,763.5,766,5
20150301|2014-03-24 06:00,24,758.25,758.25,755.5,755.5,8
20150301|2014-03-24 06:30,24,761,761,761,761,1
20150301|2014-03-24 08:30,24,765,765,760,764,48
20150301|2014-03-24 09:00,24,766.5,767,766.5,766.5,7
20150301|2014-03-24 09:30,24,764.5,764.5,764,764,2
20150301|2014-03-24 10:00,24,769,771.75,769,771.75,15
20150301|2014-03-24 10:30,24,772.25,772.25,768.25,768.25,14
20150301|2014-03-24 11:00,24,770,772.25,770,772.25,4
20150301|2014-03-24 11:30,24,773.5,773.5,772,772,10
20150301|2014-03-24 12:00,24,772,772.5,770.75,770.75,22
20150301|2014-03-24 12:30,24,772.25,772.25,772.25,772.25,1
20150301|2014-03-24 13:00,24,773.5,774.25,771,771,19
20150301|2014-03-24 19:00,25,770.5,770.5,770.5,770.5,1
20150301|2014-03-24 19:30,25,771,771,771,771,1
20150301|2014-03-25 00:30,25,769.5,769.5,769.5,769.5,1
20150301|2014-03-25 03:00,25,766.5,766.5,766.5,766.5,1
20150301|2014-03-25 05:00,25,767.25,767.25,767.25,767.25,1
20150301|2014-03-25 07:00,25,766.75,766.75,766.75,766.75,1
20150301|2014-03-25 08:30,25,766.25,766.5,766.25,766.5,6
20150301|2014-03-25 09:00,25,766.5,766.5,766.5,766.5,1
20150301|2014-03-25 09:30,25,768.75,768.75,766.25,766.25,2
20150301|2014-03-25 10:00,25,767.75,771,767.75,771,5
20150301|2014-03-25 10:30,25,769.5,771.25,769.5,771.25,9
20150301|2014-03-25 11:00,25,769.75,769.75,769.75,769.75,1
20150301|2014-03-25 11:30,25,769.5,769.5,769.5,769.5,12
20150301|2014-03-25 12:30,25,770,772.5,770,771.75,7
20150301|2014-03-25 13:00,25,772.25,772.5,771.75,771.75,29
20150301|2014-03-25 19:00,26,769,769,769,769,1
20150301|2014-03-26 07:00,26,769.25,769.25,769.25,769.25,2
20150301|2014-03-26 08:30,26,769,771.25,769,770.75,26
20150301|2014-03-26 09:00,26,771,771,770,770,5
20150301|2014-03-26 09:30,26,768.75,768.75,766.25,766.5,24
20150301|2014-03-26 10:00,26,767.5,767.5,766.75,766.75,4
20150301|2014-03-26 11:00,26,762.5,762.5,762.5,762.5,1
20150301|2014-03-26 11:30,26,764.25,764.25,764.25,764.25,3
20150301|2014-03-26 12:00,26,761.5,762,760,760,18
20150301|2014-03-26 12:30,26,761.25,761.75,760,760,14
20150301|2014-03-26 13:00,26,760,764,760,763.75,21
20150301|2014-03-26 19:00,27,760,760,760,760,5
20150301|2014-03-27 04:30,27,756,756,756,756,2
20150301|2014-03-27 08:30,27,760,761.5,760,760.25,12
20150301|2014-03-27 09:00,27,760.5,764,760.5,764,2
20150301|2014-03-27 09:30,27,767,768.5,767,768.5,2
20150301|2014-03-27 10:00,27,768.5,768.5,768.25,768.25,2
20150301|2014-03-27 10:30,27,768.25,770.5,768.25,770.5,20
20150301|2014-03-27 11:00,27,770,770,768.25,768.25,29
20150301|2014-03-27 11:30,27,772,773.25,772,773.25,14
20150301|2014-03-27 12:00,27,775,775,775,775,7
20150301|2014-03-27 12:30,27,774.25,774.25,773.5,773.75,4
20150301|2014-03-27 13:00,27,772.25,772.25,770,770.25,60
20150301|2014-03-28 03:00,28,762.25,763,762.25,763,2
20150301|2014-03-28 03:30,28,762.25,763.25,762.25,763.25,2
20150301|2014-03-28 09:00,28,760.5,761.5,760.5,760.75,4
20150301|2014-03-28 09:30,28,752,753,752,753,27
20150301|2014-03-28 10:00,28,753.25,753.25,753.25,753.25,1
20150301|2014-03-28 10:30,28,758,758,758,758,2
20150301|2014-03-28 11:00,28,755.25,755.25,754,754.25,4
20150301|2014-03-28 11:30,28,753.25,753.25,753.25,753.25,2
20150301|2014-03-28 12:00,28,757,757,756.75,756.75,3
20150301|2014-03-28 12:30,28,758,758,758,758,1
20150301|2014-03-28 13:00,28,755.5,757,754.75,754.75,29
20150301|2014-03-30 19:00,31,755.25,755.25,755.25,755.25,1
20150301|2014-03-30 21:00,31,755.25,755.25,755.25,755.25,11
20150301|2014-03-30 21:30,31,755.25,755.25,755.25,755.25,2
20150301|2014-03-31 05:00,31,750,750,750,750,10
20150301|2014-03-31 07:00,31,751,752,751,751.5,18
20150301|2014-03-31 07:30,31,750,750,750,750,2
20150301|2014-03-31 08:30,31,750,752,749.25,750.25,26
20150301|2014-03-31 09:00,31,748.5,748.5,746.75,748.5,7
20150301|2014-03-31 09:30,31,749.5,749.5,748,748,6
20150301|2014-03-31 10:00,31,749.25,750,748,750,11
20150301|2014-03-31 10:30,31,746.5,747,739.5,739.5,15
20150301|2014-03-31 11:00,31,750.5,757.5,744.75,751.5,61
20150301|2014-03-31 11:30,31,753.5,755.75,753.5,754.25,17
20150301|2014-03-31 12:00,31,751.25,752,751.25,752,3
20150301|2014-03-31 13:00,31,757.25,758.5,756.5,757.25,9
20150301|2014-04-01 08:30,1,757,757,751,751,19
20150301|2014-04-01 09:00,1,749.75,753,748.25,753,11
20150301|2014-04-01 09:30,1,752.5,753,751.25,751.25,12
20150301|2014-04-01 10:00,1,753.25,753.75,753.25,753.75,8
20150301|2014-04-01 10:30,1,753.25,753.25,753.25,753.25,1
20150301|2014-04-01 11:30,1,752,753,752,753,5
20150301|2014-04-01 12:30,1,754,754,754,754,1
20150301|2014-04-01 13:00,1,752,752,750.5,751,8
20150301|2014-04-02 01:00,2,752.25,752.5,752.25,752.5,2
20150301|2014-04-02 05:00,2,745.5,745.5,745.5,745.5,1
20150301|2014-04-02 05:30,2,747.75,747.75,744.5,744.5,2
20150301|2014-04-02 06:00,2,744.75,744.75,744.5,744.5,3
20150301|2014-04-02 07:00,2,743,743,743,743,3
20150301|2014-04-02 07:30,2,743,743,743,743,1
20150301|2014-04-02 08:30,2,743,747.25,742.75,744.75,74
20150301|2014-04-02 09:00,2,742.5,744.5,741.75,743.75,103
20150301|2014-04-02 09:30,2,746.25,746.25,743,743,12
20150301|2014-04-02 10:00,2,742.75,742.75,740.5,741.5,13
20150301|2014-04-02 10:30,2,741,741,734.5,736.5,51
20150301|2014-04-02 11:00,2,737.75,738,737.25,737.25,7
20150301|2014-04-02 11:30,2,737.25,737.25,737.25,737.25,1
20150301|2014-04-02 12:00,2,738.5,738.75,738.5,738.5,4
20150301|2014-04-02 12:30,2,737.5,737.5,737,737,4
20150301|2014-04-02 13:00,2,737.5,740.75,735.5,740,55
20150301|2014-04-02 19:00,3,739,739,739,739,3
20150301|2014-04-02 21:30,3,739,739,739,739,3
20150301|2014-04-03 03:00,3,737.75,740,737.75,739.5,4
20150301|2014-04-03 06:30,3,742.25,742.25,742,742,5
20150301|2014-04-03 07:00,3,742,742,742,742,3
20150301|2014-04-03 07:30,3,742.75,742.75,742.75,742.75,3
20150301|2014-04-03 08:30,3,745.5,748,745.5,748,2
20150301|2014-04-03 09:00,3,745,748.5,745,747.75,5
20150301|2014-04-03 09:30,3,749,749,745.5,745.5,7
20150301|2014-04-03 10:00,3,741.75,741.75,740,740,10
20150301|2014-04-03 10:30,3,742.25,742.25,742,742,9
20150301|2014-04-03 11:00,3,744,744,743.75,743.75,6
20150301|2014-04-03 11:30,3,744.5,745.25,744.25,744.25,6
20150301|2014-04-03 13:00,3,746.75,750.25,746,749.25,14
20150301|2014-04-03 21:00,4,751.5,751.5,748.5,748.5,2
20150301|2014-04-04 01:30,4,746.5,748.5,746.5,748.5,2
20150301|2014-04-04 04:00,4,743,743,743,743,1
20150301|2014-04-04 08:30,4,739.5,740.5,735.5,735.5,30
20150301|2014-04-04 09:30,4,735.75,736,734.5,735.25,10
20150301|2014-04-04 10:00,4,735.75,738.25,735.75,738.25,2
20150301|2014-04-04 10:30,4,737.25,738.5,737.25,737.5,4
20150301|2014-04-04 11:00,4,737.5,738.75,737.5,738.75,5
20150301|2014-04-04 12:00,4,740,740,740,740,3
20150301|2014-04-04 12:30,4,739.5,739.5,739.5,739.5,2
20150301|2014-04-04 13:00,4,740,746.5,740,746.5,65
20150301|2014-04-06 19:00,7,743,743,743,743,1
20150301|2014-04-07 06:30,7,747,747,746.75,746.75,2
20150301|2014-04-07 08:30,7,748.75,749,746.25,746.25,4
20150301|2014-04-07 09:30,7,744,746.25,742.5,746.25,12
20150301|2014-04-07 10:30,7,743,744.25,743,744.25,6
20150301|2014-04-07 12:00,7,745.25,745.25,745.25,745.25,3
20150301|2014-04-07 12:30,7,746.25,747.5,746.25,747.5,12
20150301|2014-04-07 13:00,7,749.75,750,748.75,749.75,11
20150301|2014-04-07 22:00,8,750,750,750,750,1
20150301|2014-04-08 06:00,8,747.5,747.5,747.25,747.25,2
20150301|2014-04-08 08:30,8,749.75,752.75,749.25,752.75,17
20150301|2014-04-08 09:00,8,750.25,752.25,749,751.75,205
20150301|2014-04-08 09:30,8,751.75,751.75,747.5,748.5,327
20150301|2014-04-08 10:00,8,748.25,749,748.25,749,2
20150301|2014-04-08 10:30,8,747.75,748.75,747.25,748.25,10
20150301|2014-04-08 11:00,8,748.25,751.5,748.25,751.5,18
20150301|2014-04-08 11:30,8,752,760,752,760,17
20150301|2014-04-08 12:00,8,758.75,760,754,754,6
20150301|2014-04-08 12:30,8,754,754,754,754,1
20150301|2014-04-08 19:00,9,754,754,754,754,13
20150301|2014-04-09 04:30,9,759.75,761,759.75,760,15
20150301|2014-04-09 05:30,9,760,760,760,760,1
20150301|2014-04-09 06:00,9,760.25,760.25,760.25,760.25,1
20150301|2014-04-09 08:30,9,760,760,756,757.25,16
20150301|2014-04-09 09:30,9,754,754,751,751,18
20150301|2014-04-09 10:00,9,750.75,750.75,749.5,749.5,12
20150301|2014-04-09 10:30,9,750,750,750,750,1
20150301|2014-04-09 11:00,9,750,753,741.5,749.75,26
20150301|2014-04-09 12:00,9,748,748,748,748,2
20150301|2014-04-09 13:00,9,746,747.75,746,746.25,15
20150301|2014-04-10 02:30,10,746.75,747,746.75,747,11
20150301|2014-04-10 03:30,10,747,747,747,747,2
20150301|2014-04-10 06:00,10,748.25,748.25,748.25,748.25,1
20150301|2014-04-10 08:30,10,747,747,742.75,742.75,9
20150301|2014-04-10 09:00,10,744.5,744.5,741.75,741.75,3
20150301|2014-04-10 09:30,10,741,741,741,741,2
20150301|2014-04-10 10:00,10,739,739,737,737,10
20150301|2014-04-10 10:30,10,735.25,738.25,735.25,738.25,3
20150301|2014-04-10 11:00,10,738.5,738.5,736,736,8
20150301|2014-04-10 11:30,10,735,735,734.75,734.75,8
20150301|2014-04-10 12:30,10,738.25,739,737.5,738.75,6
20150301|2014-04-10 13:00,10,738,738.25,734.25,734.75,34
20150301|2014-04-10 19:00,11,740,740,740,740,1
20150301|2014-04-11 07:00,11,734.5,734.5,734,734,3
20150301|2014-04-11 07:30,11,734,734,733.5,734,9
20150301|2014-04-11 08:30,11,733,735.25,733,734,7
20150301|2014-04-11 09:00,11,740,740,740,740,3
20150301|2014-04-11 09:30,11,739.25,739.25,739.25,739.25,1
20150301|2014-04-11 12:00,11,737,737,737,737,1
20150301|2014-04-11 13:00,11,735,737.25,734.75,734.75,14
20150301|2014-04-13 19:00,14,738.5,743.5,738.5,742.25,7
20150301|2014-04-14 02:00,14,749.75,758,749.75,758,7
20150301|2014-04-14 02:30,14,759,761,759,761,4
20150301|2014-04-14 04:00,14,749.75,749.75,749.75,749.75,1
20150301|2014-04-14 07:30,14,748.5,748.5,748.5,748.5,2
20150301|2014-04-14 08:30,14,752.25,753.5,749.5,753,6
20150301|2014-04-14 09:00,14,755.5,758.25,755.5,758.25,4
20150301|2014-04-14 09:30,14,762,762,762,762,1
20150301|2014-04-14 10:00,14,758.5,758.5,758.5,758.5,1
20150301|2014-04-14 10:30,14,759,759,757.75,758.5,4
20150301|2014-04-14 11:00,14,758,758,757.5,757.5,4
20150301|2014-04-14 11:30,14,754,754,753.75,753.75,5
20150301|2014-04-14 12:00,14,754,754,754,754,1
20150301|2014-04-14 12:30,14,752.25,752.25,751.75,751.75,13
20150301|2014-04-14 13:00,14,752.25,752.25,752.25,752.25,3
20150301|2014-04-15 08:30,15,751.25,751.5,747.5,747.5,7
20150301|2014-04-15 09:00,15,754.25,758.75,754.25,758.75,6
20150301|2014-04-15 09:30,15,749.75,749.75,749.75,749.75,1
20150301|2014-04-15 10:00,15,751,751,751,751,2
20150301|2014-04-15 11:00,15,760,769.5,760,766.25,32
20150301|2014-04-15 11:30,15,766,766.75,766,766.75,9
20150301|2014-04-15 12:00,15,766,766,764.75,764.75,4
20150301|2014-04-15 12:30,15,768.25,768.25,766.25,768,12
20150301|2014-04-15 13:00,15,768.5,772.25,768,769.75,49
20150301|2014-04-15 19:00,16,771.5,771.75,771.5,771.5,21
20150301|2014-04-16 06:30,16,771,771,771,771,3
20150301|2014-04-16 07:00,16,770.75,770.75,770.75,770.75,1
20150301|2014-04-16 08:30,16,773,779,773,777.5,87
20150301|2014-04-16 09:00,16,777.75,778.25,774,776,39
20150301|2014-04-16 09:30,16,775.25,775.25,767.25,772.25,39
20150301|2014-04-16 10:00,16,771.75,772.25,771,771,28
20150301|2014-04-16 10:30,16,771,771,770,770,15
20150301|2014-04-16 11:00,16,769.25,769.75,764.25,764.25,7
20150301|2014-04-16 11:30,16,765.25,765.25,761.5,761.5,5
20150301|2014-04-16 12:00,16,757.5,757.5,757.25,757.25,9
20150301|2014-04-16 13:00,16,756.5,761.75,756.5,761.25,21
20150301|2014-04-16 19:30,17,760,760,760,760,1
20150301|2014-04-17 04:30,17,767.5,767.5,767.5,767.5,1
20150301|2014-04-17 06:00,17,766,766,766,766,1
20150301|2014-04-17 06:30,17,766.25,766.25,766.25,766.25,1
20150301|2014-04-17 08:30,17,769,777.5,768.75,772.5,69
20150301|2014-04-17 09:00,17,773,773.25,771.75,772,12
20150301|2014-04-17 09:30,17,774,774,774,774,4
20150301|2014-04-17 10:00,17,769.5,769.5,769.5,769.5,1
20150301|2014-04-17 10:30,17,767.75,773.25,767.75,769.25,15
20150301|2014-04-17 11:00,17,770.25,771,770,771,10
20150301|2014-04-17 11:30,17,771,771,768,768,10
20150301|2014-04-17 12:00,17,766.75,767,766.5,767,26
20150301|2014-04-17 12:30,17,767,767,764.25,764.25,12
20150301|2014-04-17 13:00,17,764.75,765.5,764.75,765.25,4
20150301|2014-04-20 19:00,21,752.75,757.5,752.75,757.5,2
20150301|2014-04-21 06:00,21,753.75,753.75,753.75,753.75,1
20150301|2014-04-21 08:30,21,755.25,755.25,747.75,747.75,8
20150301|2014-04-21 09:00,21,748.25,748.25,748,748,2
20150301|2014-04-21 10:30,21,742.75,742.75,739.5,739.5,7
20150301|2014-04-21 11:30,21,742,742,742,742,2
20150301|2014-04-21 12:00,21,744.5,744.5,743,743,20
20150301|2014-04-21 13:00,21,743.5,745.75,743.5,744.75,14
20150301|2014-04-22 08:30,22,748.25,748.25,748.25,748.25,1
20150301|2014-04-22 09:30,22,743.25,743.25,741.75,741.75,3
20150301|2014-04-22 10:00,22,741.75,741.75,741.5,741.5,17
20150301|2014-04-22 11:00,22,747.25,747.25,747.25,747.25,13
20150301|2014-04-22 11:30,22,747.5,748.75,747.5,748.75,5
20150301|2014-04-22 12:00,22,747.75,747.75,747.25,747.25,12
20150301|2014-04-22 12:30,22,748.25,748.25,748.25,748.25,1
20150301|2014-04-22 13:00,22,751,751,746,746,8
20150301|2014-04-23 08:30,23,743.5,746.5,743.5,746.5,24
20150301|2014-04-23 10:30,23,750.75,750.75,750.75,750.75,1
20150301|2014-04-23 11:00,23,754.25,754.25,753.5,753.5,9
20150301|2014-04-23 12:00,23,753.25,753.25,751,751,3
20150301|2014-04-23 12:30,23,750.5,751.75,750.5,751.75,2
20150301|2014-04-23 13:00,23,752.75,752.75,751,751,16
20150301|2014-04-23 19:30,24,750.5,750.5,750.5,750.5,45
20150301|2014-04-24 06:30,24,756,760.25,756,760.25,4
20150301|2014-04-24 07:30,24,759.25,759.25,759.25,759.25,2
20150301|2014-04-24 08:30,24,761.25,761.25,758.5,758.5,21
20150301|2014-04-24 09:30,24,761.5,766.25,761.5,766.25,3
20150301|2014-04-24 10:00,24,766.25,770,766.25,769,27
20150301|2014-04-24 10:30,24,765.25,765.25,765.25,765.25,1
20150301|2014-04-24 11:00,24,766,768.75,766,768.75,3
20150301|2014-04-24 11:30,24,767,767,764.5,766.75,17
20150301|2014-04-24 12:30,24,764.5,765,763.5,764,8
20150301|2014-04-24 13:00,24,763.75,766.5,763.75,766.5,15
20150301|2014-04-25 07:00,25,770,770,770,770,5
20150301|2014-04-25 08:30,25,771,771,768,768,25
20150301|2014-04-25 09:00,25,769.5,770.5,768,768.75,51
20150301|2014-04-25 09:30,25,770.25,772.25,770.25,772.25,9
20150301|2014-04-25 10:00,25,772,772,772,772,2
20150301|2014-04-25 10:30,25,770.5,774,770.5,774,3
20150301|2014-04-25 11:00,25,774.75,775.25,774.75,775.25,25
20150301|2014-04-25 12:00,25,774.25,775.5,774.25,775.5,18
20150301|2014-04-25 12:30,25,771.75,771.75,771.25,771.25,4
20150301|2014-04-25 13:00,25,772.75,774.5,772.75,773.75,28
20150301|2014-04-27 19:00,28,777,781,777,781,73
20150301|2014-04-27 20:30,28,780.5,780.5,780.5,780.5,13
20150301|2014-04-27 21:00,28,779.5,779.75,779,779.75,15
20150301|2014-04-28 03:30,28,777.25,777.25,777.25,777.25,2
20150301|2014-04-28 04:30,28,775.5,775.5,775.5,775.5,2
20150301|2014-04-28 06:00,28,777,777,777,777,3
20150301|2014-04-28 06:30,28,777.25,777.25,777.25,777.25,1
20150301|2014-04-28 07:00,28,777.25,777.25,777.25,777.25,1
20150301|2014-04-28 08:30,28,775.5,775.5,769.75,769.75,91
20150301|2014-04-28 09:00,28,774.75,775.25,772,772,34
20150301|2014-04-28 09:30,28,773,774,768.5,771.25,81
20150301|2014-04-28 10:00,28,770.75,773,770.75,773,71
20150301|2014-04-28 10:30,28,772.25,772.25,772.25,772.25,1
20150301|2014-04-28 11:30,28,772,772,772,772,2
20150301|2014-04-28 12:00,28,774.5,774.75,774.5,774.75,6
20150301|2014-04-28 12:30,28,771.75,773.75,767.75,773.25,33
20150301|2014-04-28 13:00,28,773.5,776.5,773.5,775.5,32
20150301|2014-04-28 19:00,29,775.5,776,775.5,776,2
20150301|2014-04-29 04:00,29,773.75,773.75,773.75,773.75,1
20150301|2014-04-29 04:30,29,773.5,773.5,773.5,773.5,1
20150301|2014-04-29 07:00,29,775,775.25,775,775.25,2
20150301|2014-04-29 08:30,29,775,780.25,775,779.25,27
20150301|2014-04-29 09:00,29,778,779.25,778,779.25,19
20150301|2014-04-29 09:30,29,783,783.25,782.25,782.25,3
20150301|2014-04-29 10:00,29,783.75,786.75,783.75,785.75,17
20150301|2014-04-29 10:30,29,787,787.25,786.5,786.5,32
20150301|2014-04-29 11:30,29,784.75,785.5,784.25,784.25,3
20150301|2014-04-29 12:00,29,781,784,780.75,784,22
20150301|2014-04-29 12:30,29,784.5,785,782,783.25,26
20150301|2014-04-29 13:00,29,783,786.75,783,786,34
20150301|2014-04-29 19:00,30,784.5,784.5,784,784,2
20150301|2014-04-29 22:00,30,785,785,785,785,1
20150301|2014-04-30 01:30,30,787,787,787,787,2
20150301|2014-04-30 06:30,30,782,782,782,782,55
20150301|2014-04-30 08:30,30,787,787,783,784,38
20150301|2014-04-30 09:00,30,783.5,788,783.5,788,36
20150301|2014-04-30 09:30,30,788.5,788.75,784,786.5,41
20150301|2014-04-30 10:00,30,787.75,790,787.75,790,30
20150301|2014-04-30 10:30,30,790,794.25,789.75,794.25,66
20150301|2014-04-30 11:00,30,795,795,793.75,794,5
20150301|2014-04-30 11:30,30,792.5,793,791.5,793,6
20150301|2014-04-30 12:00,30,792.25,792.25,792.25,792.25,1
20150301|2014-04-30 12:30,30,793.25,795.5,792.25,795.5,7
20150301|2014-04-30 13:00,30,793.75,796,792.5,796,87
20150301|2014-04-30 19:00,1,795,795,795,795,4
20150301|2014-04-30 20:00,1,794.25,795,794.25,795,6
20150301|2014-04-30 20:30,1,796.75,796.75,796.75,796.75,1
20150301|2014-05-01 07:30,1,791.5,792,791.5,792,11
20150301|2014-05-01 08:30,1,792,792.75,786.5,792,51
20150301|2014-05-01 09:00,1,792,792,789.75,790.75,6
20150301|2014-05-01 09:30,1,787,787,780,782,40
20150301|2014-05-01 10:00,1,784.5,784.5,784.5,784.5,1
20150301|2014-05-01 10:30,1,784.75,784.75,784.75,784.75,2
20150301|2014-05-01 11:00,1,787.5,787.5,787.5,787.5,15
20150301|2014-05-01 11:30,1,790,791,787.75,791,9
20150301|2014-05-01 12:00,1,789.5,789.75,788.5,789.75,4
20150301|2014-05-01 12:30,1,789,789,787.5,787.5,9
20150301|2014-05-01 13:00,1,786.25,790.75,786.25,790.75,12
20150301|2014-05-02 01:30,2,793.5,794.25,793.5,794.25,2
20150301|2014-05-02 06:30,2,792.75,792.75,792.75,792.75,2
20150301|2014-05-02 07:00,2,796.25,796.25,795.75,795.75,2
20150301|2014-05-02 08:30,2,794.75,797,792,797,45
20150301|2014-05-02 09:00,2,797,799.75,797,799.75,29
20150301|2014-05-02 09:30,2,798.75,805,798.75,800.5,227
20150301|2014-05-02 10:00,2,800.75,802.25,798.75,802.25,20
20150301|2014-05-02 10:30,2,802,803.75,801,801.25,11
20150301|2014-05-02 11:00,2,801.5,802.75,801.5,801.75,25
20150301|2014-05-02 11:30,2,802,802.25,802,802,3
20150301|2014-05-02 12:00,2,801.25,802,801,802,21
20150301|2014-05-02 12:30,2,802,802.75,801.25,802.25,14
20150301|2014-05-02 13:00,2,802.5,802.5,798.75,798.75,26
20150301|2014-05-04 19:00,5,799.75,817,799.75,817,76
20150301|2014-05-04 20:00,5,816,816,814.25,814.25,2
20150301|2014-05-04 20:30,5,814.25,814.25,814.25,814.25,1
20150301|2014-05-04 21:00,5,812.5,812.5,812.5,812.5,1
20150301|2014-05-05 02:00,5,813.75,813.75,813.75,813.75,1
20150301|2014-05-05 06:00,5,808.75,808.75,808.75,808.75,1
20150301|2014-05-05 07:00,5,810.25,810.25,810.25,810.25,2
20150301|2014-05-05 08:30,5,811.75,812,804,807.75,13
20150301|2014-05-05 09:00,5,807.5,808.5,807,807,8
20150301|2014-05-05 09:30,5,810.75,810.75,808.5,808.5,2
20150301|2014-05-05 10:00,5,808.75,813,808.75,813,17
20150301|2014-05-05 10:30,5,813.75,815.25,813.75,814,15
20150301|2014-05-05 11:00,5,818.25,818.25,815.25,815.25,6
20150301|2014-05-05 11:30,5,817,817,816.5,816.5,2
20150301|2014-05-05 12:00,5,814.75,815.25,814.25,814.5,7
20150301|2014-05-05 12:30,5,815,815,814.25,814.5,12
20150301|2014-05-05 13:00,5,813.75,813.75,811.5,811.5,9
20150301|2014-05-05 19:00,6,810.75,814.5,810.75,814.5,7
20150301|2014-05-06 06:00,6,810.75,811,810.75,811,3
20150301|2014-05-06 08:30,6,811.75,818.75,810.25,818.75,21
20150301|2014-05-06 09:00,6,816.75,821,816.75,818,62
20150301|2014-05-06 09:30,6,818,821,818,821,7
20150301|2014-05-06 10:00,6,822,825,821,823.25,44
20150301|2014-05-06 10:30,6,824.75,831.25,824.75,831.25,45
20150301|2014-05-06 11:00,6,833,835.5,827.75,828.5,55
20150301|2014-05-06 11:30,6,827.75,827.75,826.5,827.5,21
20150301|2014-05-06 12:00,6,830.5,830.5,829.25,830,34
20150301|2014-05-06 12:30,6,832.5,832.5,826.5,826.5,31
20150301|2014-05-06 13:00,6,827,828.25,825.5,827,34
20150301|2014-05-06 19:00,7,826.75,827,826,826,3
20150301|2014-05-06 19:30,7,824.5,824.5,824.5,824.5,1
20150301|2014-05-06 22:00,7,823.75,823.75,823.5,823.5,4
20150301|2014-05-07 03:00,7,825,825.5,823.75,825.5,4
20150301|2014-05-07 04:00,7,825,826,825,826,2
20150301|2014-05-07 06:00,7,825.25,825.25,825.25,825.25,1
20150301|2014-05-07 07:00,7,826,826,823,823.75,13
20150301|2014-05-07 07:30,7,823.5,823.75,822.25,823.75,118
20150301|2014-05-07 08:30,7,822.5,823.5,819.5,820.25,76
20150301|2014-05-07 09:00,7,820.25,820.25,816,816.25,23
20150301|2014-05-07 09:30,7,821.25,824,821,824,6
20150301|2014-05-07 10:00,7,825,829,825,829,10
20150301|2014-05-07 10:30,7,829,830,828.5,830,16
20150301|2014-05-07 11:00,7,830.25,830.75,825.75,826.25,8
20150301|2014-05-07 11:30,7,826.5,826.5,826.5,826.5,1
20150301|2014-05-07 12:00,7,827.75,828.5,827.5,827.5,9
20150301|2014-05-07 12:30,7,827.25,827.25,827.25,827.25,1
20150301|2014-05-07 13:00,7,827.25,830.75,827,829.25,14
20150301|2014-05-07 19:00,8,826.75,826.75,826.5,826.5,2
20150301|2014-05-08 03:00,8,824.75,824.75,824.25,824.25,3
20150301|2014-05-08 05:00,8,826,826.5,824.75,824.75,6
20150301|2014-05-08 06:00,8,822,822,821.75,821.75,8
20150301|2014-05-08 07:00,8,822,822,822,822,1
20150301|2014-05-08 07:30,8,822.5,822.5,822.5,822.5,1
20150301|2014-05-08 08:30,8,822,822,821.25,821.75,48
20150301|2014-05-08 09:00,8,821.75,821.75,821.75,821.75,1
20150301|2014-05-08 09:30,8,820.5,822,818.5,818.5,100
20150301|2014-05-08 10:00,8,818.75,821,818.5,821,29
20150301|2014-05-08 10:30,8,821.25,827,820.5,827,45
20150301|2014-05-08 11:00,8,827,829,827,829,11
20150301|2014-05-08 11:30,8,828,828.5,828,828.5,3
20150301|2014-05-08 12:00,8,828.5,828.5,828.25,828.25,4
20150301|2014-05-08 12:30,8,828.25,829.25,827.25,827.25,6
20150301|2014-05-08 13:00,8,827,829.5,826.25,828.75,23
20150301|2014-05-08 22:00,9,827,829.25,827,829.25,3
20150301|2014-05-09 03:30,9,826,826,826,826,2
20150301|2014-05-09 05:00,9,825,825,823.25,823.25,24
20150301|2014-05-09 05:30,9,823,823.5,823,823.5,4
20150301|2014-05-09 06:00,9,823.25,823.25,822.75,823.25,3
20150301|2014-05-09 07:30,9,821.25,821.25,821.25,821.25,1
20150301|2014-05-09 08:30,9,821.25,822.25,821.25,822,9
20150301|2014-05-09 09:00,9,821.5,822,821,822,14
20150301|2014-05-09 09:30,9,821.75,821.75,821.75,821.75,1
20150301|2014-05-09 10:00,9,822,824.25,821.75,824.25,11
20150301|2014-05-09 10:30,9,824.75,824.75,822.5,822.5,3
20150301|2014-05-09 11:00,9,824,830,818.25,827.25,37
20150301|2014-05-09 11:30,9,827.5,827.75,826,826.5,7
20150301|2014-05-09 12:00,9,827.75,827.75,822.5,823,52
20150301|2014-05-09 12:30,9,822.25,822.25,820.5,820.5,5
20150301|2014-05-09 13:00,9,820.75,820.75,817.75,817.75,11
20150301|2014-05-11 19:00,12,814.75,814.75,807.5,809.75,7
20150301|2014-05-11 19:30,12,805.75,808.25,805.75,808.25,2
20150301|2014-05-11 20:00,12,808,808,805.25,807.25,18
20150301|2014-05-11 21:30,12,806.25,806.25,806,806,8
20150301|2014-05-11 22:30,12,805.5,806,805.5,806,2
20150301|2014-05-12 03:30,12,806.75,806.75,806.75,806.75,1
20150301|2014-05-12 06:00,12,808.5,809,808.5,809,2
20150301|2014-05-12 08:30,12,805.75,805.75,804.75,805,10
20150301|2014-05-12 09:00,12,804.75,804.75,804.75,804.75,1
20150301|2014-05-12 09:30,12,805,806.75,805,806.75,2
20150301|2014-05-12 10:00,12,807.5,808.75,807.5,808.75,7
20150301|2014-05-12 10:30,12,810,814.5,810,814.5,7
20150301|2014-05-12 11:00,12,813.25,816,813.25,816,14
20150301|2014-05-12 11:30,12,815,817.25,814.25,816.75,5
20150301|2014-05-12 12:00,12,818,818,817.5,817.5,2
20150301|2014-05-12 12:30,12,818.5,818.5,814.75,814.75,8
20150301|2014-05-12 13:00,12,815.25,816,814.5,815.75,38
20150301|2014-05-13 08:30,13,814.25,814.5,808.75,809.25,6
20150301|2014-05-13 09:00,13,812.75,812.75,812.75,812.75,1
20150301|2014-05-13 09:30,13,811.25,811.25,809.75,809.75,4
20150301|2014-05-13 10:00,13,811.75,813.25,809.75,809.75,24
20150301|2014-05-13 10:30,13,810.25,812.5,810.25,812.5,2
20150301|2014-05-13 11:00,13,812.5,812.5,809.75,812.5,4
20150301|2014-05-13 11:30,13,812.25,812.5,812,812,15
20150301|2014-05-13 12:00,13,811.75,813.5,811.5,813.5,6
20150301|2014-05-13 12:30,13,812.25,813.5,811.5,813.5,22
20150301|2014-05-13 13:00,13,814.25,818,814.25,818,28
20150301|2014-05-13 21:30,14,816.5,816.5,816.5,816.5,1
20150301|2014-05-14 05:30,14,815.75,815.75,815.75,815.75,1
20150301|2014-05-14 06:00,14,815.5,815.5,815.5,815.5,1
20150301|2014-05-14 06:30,14,816,816,816,816,1
20150301|2014-05-14 07:30,14,814,814,814,814,2
20150301|2014-05-14 08:30,14,813,813,801.75,803.25,69
20150301|2014-05-14 09:00,14,802.25,802.25,802.25,802.25,1
20150301|2014-05-14 09:30,14,804.75,804.75,803,803,42
20150301|2014-05-14 10:00,14,804.25,804.5,800.25,800.25,15
20150301|2014-05-14 10:30,14,800.5,800.5,796.5,797,10
20150301|2014-05-14 11:00,14,798.5,798.5,796.5,796.5,11
20150301|2014-05-14 12:00,14,799.5,800.25,799.5,800.25,11
20150301|2014-05-14 12:30,14,800,800,798.5,798.5,36
20150301|2014-05-14 13:00,14,798.75,798.75,796.5,798.75,17
20150301|2014-05-15 00:00,15,796.5,797.5,796.5,797.5,2
20150301|2014-05-15 03:30,15,792.5,792.5,792.5,792.5,1
20150301|2014-05-15 05:00,15,795.25,795.25,795.25,795.25,1
20150301|2014-05-15 05:30,15,795.25,795.75,795.25,795.75,2
20150301|2014-05-15 07:00,15,796.75,796.75,796.25,796.5,6
20150301|2014-05-15 08:30,15,796.25,796.25,788.75,788.75,27
20150301|2014-05-15 09:00,15,789.75,790.25,789.5,789.5,20
20150301|2014-05-15 09:30,15,789.5,789.5,786.25,786.25,33
20150301|2014-05-15 10:00,15,784.5,786,783.75,786,31
20150301|2014-05-15 10:30,15,786,786.5,786,786.5,11
20150301|2014-05-15 11:00,15,785.5,786.5,780.25,781.5,213
20150301|2014-05-15 11:30,15,780.25,780.25,777.25,778.75,17
20150301|2014-05-15 12:00,15,775.75,778.25,775.25,776.5,77
20150301|2014-05-15 12:30,15,776.5,777.25,775,777.25,25
20150301|2014-05-15 13:00,15,777.5,779,771.5,774.25,102
20150301|2014-05-15 19:00,16,773.5,773.5,773.5,773.5,8
20150301|2014-05-15 20:00,16,771.75,772.75,771.75,772.75,14
20150301|2014-05-15 22:30,16,770.5,772.5,770.5,772.5,20
20150301|2014-05-16 00:00,16,774.5,774.5,772.25,772.25,2
20150301|2014-05-16 01:00,16,771.25,772.25,771.25,772.25,6
20150301|2014-05-16 01:30,16,772.25,772.25,771.25,772.25,6
20150301|2014-05-16 02:00,16,771.25,772.25,771.25,771.75,14
20150301|2014-05-16 03:00,16,772.25,772.25,771.75,771.75,4
20150301|2014-05-16 03:30,16,772.25,773,771.75,772.25,6
20150301|2014-05-16 04:00,16,774.25,774.25,774.25,774.25,1
20150301|2014-05-16 06:00,16,772.75,774.25,771.75,771.75,19
20150301|2014-05-16 06:30,16,771.75,776.5,771.75,775,65
20150301|2014-05-16 07:00,16,776.25,776.25,772.5,775,22
20150301|2014-05-16 07:30,16,772.5,775,772.25,772.25,3
20150301|2014-05-16 08:30,16,770.5,770.5,762.75,762.75,154
20150301|2014-05-16 09:00,16,764.5,765.75,763,764.5,15
20150301|2014-05-16 09:30,16,765,765,765,765,1
20150301|2014-05-16 10:00,16,765,765.25,764.25,765.25,6
20150301|2014-05-16 10:30,16,764,764,763,764,18
20150301|2014-05-16 11:00,16,763,764,762.75,764,22
20150301|2014-05-16 11:30,16,761,762,761,762,2
20150301|2014-05-16 12:00,16,762,763.25,762,763.25,5
20150301|2014-05-16 12:30,16,763.25,765.75,763.25,765.75,10
20150301|2014-05-16 13:00,16,762.75,764.25,762.25,764.25,33
20150301|2014-05-18 19:00,19,760.75,764.25,760.25,764.25,22
20150301|2014-05-19 00:30,19,761.75,761.75,761.75,761.75,1
20150301|2014-05-19 02:30,19,761.25,761.5,761.25,761.25,4
20150301|2014-05-19 06:00,19,757.75,757.75,757.75,757.75,1
20150301|2014-05-19 07:00,19,760,760.25,758.75,758.75,6
20150301|2014-05-19 08:30,19,759,765.75,758,763.25,42
20150301|2014-05-19 09:00,19,762.25,763.75,762.25,762.25,9
20150301|2014-05-19 09:30,19,760,761.25,756.5,760.75,30
20150301|2014-05-19 10:30,19,759.25,761,759.25,761,6
20150301|2014-05-19 11:00,19,762,762.75,762,762.75,17
20150301|2014-05-19 11:30,19,762.75,762.75,762.75,762.75,6
20150301|2014-05-19 12:30,19,763,763,763,763,2
20150301|2014-05-19 13:00,19,764,764.5,762.75,764,10
20150301|2014-05-19 19:00,20,769.25,774.25,769.25,774.25,4
20150301|2014-05-19 20:00,20,773.75,773.75,773.75,773.75,1
20150301|2014-05-20 06:00,20,774.75,774.75,774.75,774.75,10
20150301|2014-05-20 07:00,20,772.75,774.25,772.75,774.25,2
20150301|2014-05-20 08:30,20,774,776.25,773,774,10
20150301|2014-05-20 09:00,20,775.75,775.75,775.75,775.75,1
20150301|2014-05-20 09:30,20,773.25,773.25,773.25,773.25,1
20150301|2014-05-20 10:00,20,769,769.5,767.75,769.5,39
20150301|2014-05-20 10:30,20,765.5,766.25,763.5,763.5,32
20150301|2014-05-20 11:00,20,763.5,764.25,762.25,764,9
20150301|2014-05-20 12:00,20,772.25,772.25,769,769,11
20150301|2014-05-20 12:30,20,765,765,764.25,764.25,6
20150301|2014-05-20 13:00,20,764.25,764.5,761.75,761.75,12
20150301|2014-05-20 19:00,21,761.25,761.75,761.25,761.75,4
20150301|2014-05-21 03:00,21,767.75,767.75,767.75,767.75,1
20150301|2014-05-21 06:30,21,764.25,764.25,764.25,764.25,1
20150301|2014-05-21 08:30,21,764,767,764,766.5,8
20150301|2014-05-21 09:00,21,766.25,768.5,766.25,767,13
20150301|2014-05-21 09:30,21,765.25,767.25,765.25,766,13
20150301|2014-05-21 10:00,21,764,764,759,759.25,5
20150301|2014-05-21 11:00,21,761.5,761.5,761.5,761.5,1
20150301|2014-05-21 11:30,21,762,762,762,762,2
20150301|2014-05-21 12:00,21,764.5,764.5,764,764,9
20150301|2014-05-21 12:30,21,762.75,762.75,762.75,762.75,6
20150301|2014-05-21 13:00,21,763,764.5,761.25,761.25,8
20150301|2014-05-22 06:00,22,763.25,763.25,763.25,763.25,1
20150301|2014-05-22 06:30,22,760.5,760.5,760.5,760.5,1
20150301|2014-05-22 08:30,22,761.5,765,759.75,759.75,11
20150301|2014-05-22 09:00,22,754.75,759,754.75,759,2
20150301|2014-05-22 09:30,22,758,758.25,758,758.25,10
20150301|2014-05-22 10:00,22,755.75,756,751.5,753.5,67
20150301|2014-05-22 10:30,22,751.75,754.25,751.5,754.25,98
20150301|2014-05-22 11:00,22,754.25,754.25,754.25,754.25,3
20150301|2014-05-22 11:30,22,754.25,755.25,754.25,755.25,7
20150301|2014-05-22 12:00,22,756.75,756.75,756.75,756.75,7
20150301|2014-05-22 12:30,22,755.5,755.5,755.5,755.5,1
20150301|2014-05-22 13:00,22,756,756.75,754,755.25,51
20150301|2014-05-22 19:00,23,757.25,757.25,757.25,757.25,2
20150301|2014-05-23 01:30,23,758,758,758,758,1
20150301|2014-05-23 07:30,23,759.5,759.75,759.5,759.75,9
20150301|2014-05-23 08:30,23,759.75,759.75,759.75,759.75,7
20150301|2014-05-23 09:30,23,750.5,750.5,749.75,749.75,4
20150301|2014-05-23 10:30,23,748,748.75,748,748.75,2
20150301|2014-05-23 11:00,23,749.75,749.75,749.75,749.75,2
20150301|2014-05-23 11:30,23,749.75,749.75,749.75,749.75,2
20150301|2014-05-23 13:00,23,749.5,752,749.5,751,21
20150301|2014-05-26 19:00,27,745.75,749,745.25,749,8
20150301|2014-05-26 19:30,27,748.5,748.5,748,748,5
20150301|2014-05-27 00:30,27,744.75,747,744.25,744.25,76
20150301|2014-05-27 08:30,27,744.75,746.25,744.75,746,9
20150301|2014-05-27 09:00,27,751,752,749.5,750.5,19
20150301|2014-05-27 09:30,27,747.5,747.5,747.5,747.5,7
20150301|2014-05-27 10:00,27,746.25,746.25,746,746,2
20150301|2014-05-27 10:30,27,747.5,747.5,747.5,747.5,5
20150301|2014-05-27 11:00,27,747.5,747.5,747.5,747.5,1
20150301|2014-05-27 13:00,27,743.75,743.75,743,743,7
20150301|2014-05-28 04:30,28,740,740,740,740,1
20150301|2014-05-28 06:00,28,740,740,740,740,1
20150301|2014-05-28 06:30,28,740,740,740,740,7
20150301|2014-05-28 07:30,28,740.5,740.5,740,740.25,8
20150301|2014-05-28 08:30,28,742,742,742,742,11
20150301|2014-05-28 09:00,28,739.25,739.25,739,739,2
20150301|2014-05-28 09:30,28,738.5,738.5,738.5,738.5,1
20150301|2014-05-28 10:30,28,739.75,739.75,739.75,739.75,1
20150301|2014-05-28 11:00,28,741.75,741.75,741.75,741.75,1
20150301|2014-05-28 11:30,28,740.25,740.25,740.25,740.25,2
20150301|2014-05-28 12:00,28,743.25,743.5,743.25,743.5,8
20150301|2014-05-28 12:30,28,742.75,742.75,742.75,742.75,2
20150301|2014-05-28 13:00,28,742.25,743.75,742.25,743,13
20150301|2014-05-29 08:30,29,746.25,747.25,740.5,741.25,21
20150301|2014-05-29 09:00,29,741.75,743,741.75,743,5
20150301|2014-05-29 10:00,29,740.75,741,740.75,741,10
20150301|2014-05-29 10:30,29,737.75,738,737.5,737.75,22
20150301|2014-05-29 11:00,29,737.75,737.75,736.75,736.75,4
20150301|2014-05-29 11:30,29,737.25,737.25,737.25,737.25,3
20150301|2014-05-29 12:00,29,737.5,738.25,737.25,737.25,29
20150301|2014-05-29 12:30,29,738.25,738.75,738.25,738.75,10
20150301|2014-05-29 13:00,29,738.5,739.25,738.5,739.25,25
20150301|2014-05-30 04:30,30,735.75,735.75,735.5,735.5,2
20150301|2014-05-30 08:30,30,737.25,740.5,737.25,740,22
20150301|2014-05-30 09:00,30,740,740.25,740,740.25,18
20150301|2014-05-30 09:30,30,740,740,737,737,42
20150301|2014-05-30 10:30,30,740,740,735,736,13
20150301|2014-05-30 11:00,30,735,735,734.75,734.75,2
20150301|2014-05-30 11:30,30,733.25,733.75,733.25,733.75,2
20150301|2014-05-30 12:00,30,733.75,733.75,733.25,733.25,12
20150301|2014-05-30 12:30,30,732.75,732.75,732.75,732.75,11
20150301|2014-05-30 13:00,30,734.5,734.5,731.75,732.25,23
20150301|2014-06-01 19:00,2,732.5,732.5,727,729,6
20150301|2014-06-01 20:30,2,727.75,727.75,727.5,727.5,2
20150301|2014-06-02 02:30,2,726,726,725.75,725.75,2
20150301|2014-06-02 03:30,2,723.75,724,723.75,724,2
20150301|2014-06-02 04:30,2,724.75,724.75,724.75,724.75,1
20150301|2014-06-02 05:00,2,725.5,725.5,724.25,724.25,2
20150301|2014-06-02 06:30,2,724.75,724.75,724.75,724.75,1
20150301|2014-06-02 07:00,2,724.75,724.75,724.75,724.75,2
20150301|2014-06-02 07:30,2,724.75,724.75,724.75,724.75,4
20150301|2014-06-02 08:30,2,726.25,726.25,722.75,722.75,13
20150301|2014-06-02 09:00,2,723.75,725.25,723.75,724.75,14
20150301|2014-06-02 09:30,2,724.25,724.25,724.25,724.25,5
20150301|2014-06-02 10:00,2,727,727.5,726.25,726.25,5
20150301|2014-06-02 11:00,2,730.75,730.75,730.75,730.75,21
20150301|2014-06-02 11:30,2,727.75,727.75,727,727,3
20150301|2014-06-02 12:00,2,727,727,727,727,10
20150301|2014-06-02 13:00,2,727.75,727.75,725,726.25,73
20150301|2014-06-03 02:30,3,725,725,725,725,37
20150301|2014-06-03 03:00,3,725,725,725,725,8
20150301|2014-06-03 04:00,3,723.25,723.25,723.25,723.25,1
20150301|2014-06-03 08:30,3,721.75,722.25,718.5,718.5,40
20150301|2014-06-03 09:00,3,717.75,720,717.75,720,6
20150301|2014-06-03 09:30,3,719,719.75,718.75,719.5,18
20150301|2014-06-03 10:00,3,718.5,719,716,716,96
20150301|2014-06-03 10:30,3,716,716,713.25,714.5,95
20150301|2014-06-03 11:00,3,714.25,714.5,714,714.5,19
20150301|2014-06-03 11:30,3,714.5,715.75,714.5,715.75,19
20150301|2014-06-03 12:00,3,715.75,716,715,716,18
20150301|2014-06-03 12:30,3,715.75,715.75,715,715,23
20150301|2014-06-03 13:00,3,714,715,714,714.75,43
20150301|2014-06-04 03:30,4,718,718,718,718,3
20150301|2014-06-04 04:00,4,718,718,718,718,7
20150301|2014-06-04 06:00,4,718,718,718,718,4
20150301|2014-06-04 06:30,4,718,718,718,718,8
20150301|2014-06-04 07:00,4,718,718.25,717.75,718,63
20150301|2014-06-04 07:30,4,718,718.5,718,718,19
20150301|2014-06-04 08:30,4,717.5,717.5,715.25,715.75,6
20150301|2014-06-04 09:00,4,716,716.5,716,716.25,6
20150301|2014-06-04 10:00,4,718.5,718.5,718.5,718.5,1
20150301|2014-06-04 10:30,4,720.5,720.5,720.5,720.5,8
20150301|2014-06-04 11:00,4,720.5,721.75,719.5,719.5,14
20150301|2014-06-04 11:30,4,719.5,721,718.5,719.75,7
20150301|2014-06-04 12:00,4,719.75,719.75,719.75,719.75,5
20150301|2014-06-04 12:30,4,719.5,719.5,719.5,719.5,2
20150301|2014-06-04 13:00,4,720.5,721.75,717.25,717.25,30
20150301|2014-06-05 01:00,5,719.25,719.25,719.25,719.25,1
20150301|2014-06-05 05:00,5,719.25,719.25,719.25,719.25,2
20150301|2014-06-05 07:30,5,719.5,719.5,718.5,718.5,28
20150301|2014-06-05 08:30,5,718.5,720,716,717,56
20150301|2014-06-05 09:00,5,720.75,720.75,720.75,720.75,2
20150301|2014-06-05 09:30,5,718.75,718.75,718.75,718.75,2
20150301|2014-06-05 10:00,5,718.25,718.5,717.25,717.25,7
20150301|2014-06-05 11:00,5,717.5,718.25,717.5,718.25,4
20150301|2014-06-05 11:30,5,717.5,718,717.5,718,3
20150301|2014-06-05 12:00,5,715,715,715,715,12
20150301|2014-06-05 12:30,5,717.25,717.25,717.25,717.25,3
20150301|2014-06-05 13:00,5,718,719.25,717.5,719.25,32
20150301|2014-06-05 19:00,6,719,719,719,719,2
20150301|2014-06-05 19:30,6,719,719,719,719,1
20150301|2014-06-06 08:30,6,722,728.25,722,728.25,22
20150301|2014-06-06 09:00,6,728.5,732.25,728.5,731,32
20150301|2014-06-06 09:30,6,730.25,730.25,730.25,730.25,2
20150301|2014-06-06 10:00,6,729.25,730.25,728.5,730.25,16
20150301|2014-06-06 10:30,6,727.5,727.5,727.5,727.5,1
20150301|2014-06-06 11:00,6,725.5,728.75,725.5,728.75,7
20150301|2014-06-06 11:30,6,728,728,728,728,15
20150301|2014-06-06 12:00,6,725.5,725.5,725.5,725.5,2
20150301|2014-06-06 12:30,6,727.75,730.75,727.75,728.25,75
20150301|2014-06-06 13:00,6,728.25,736.5,728.25,736.5,29
20150301|2014-06-08 19:30,9,739.5,741.5,736.75,741.5,3
20150301|2014-06-08 20:00,9,739.25,739.25,739.25,739.25,1
20150301|2014-06-08 23:30,9,741.5,741.5,741.5,741.5,2
20150301|2014-06-09 05:00,9,735.25,735.25,735,735.25,4
20150301|2014-06-09 06:30,9,735.75,736.25,734.5,734.75,17
20150301|2014-06-09 08:30,9,731.25,731.25,731.25,731.25,1
20150301|2014-06-09 09:00,9,729.75,729.75,728.5,729.5,17
20150301|2014-06-09 09:30,9,730,734,729,730.5,48
20150301|2014-06-09 10:30,9,730,730,730,730,2
20150301|2014-06-09 11:00,9,728.75,729.25,728.75,729.25,2
20150301|2014-06-09 12:00,9,730,730,728.75,729.5,15
20150301|2014-06-09 12:30,9,728,729.5,728,729.5,2
20150301|2014-06-09 13:00,9,730.25,730.75,726.75,730.75,17
20150301|2014-06-10 04:00,10,727,727,727,727,2
20150301|2014-06-10 06:30,10,730.25,730.25,729.5,729.5,2
20150301|2014-06-10 07:00,10,730.25,730.25,730.25,730.25,2
20150301|2014-06-10 08:30,10,730,731.75,730,731.5,12
20150301|2014-06-10 09:00,10,730.5,731.25,728,728,14
20150301|2014-06-10 09:30,10,727.5,728.75,727.5,728.5,7
20150301|2014-06-10 10:00,10,727.25,728.5,727.25,728.5,2
20150301|2014-06-10 10:30,10,725.5,725.75,722.75,722.75,22
20150301|2014-06-10 11:00,10,722.5,722.5,722.5,722.5,4
20150301|2014-06-10 12:00,10,723.75,725.5,723.5,723.5,4
20150301|2014-06-10 12:30,10,724.25,725,724.25,725,15
20150301|2014-06-10 13:00,10,725,725.75,724.75,725.5,19
20150301|2014-06-10 19:00,11,724.25,725.25,724.25,725.25,4
20150301|2014-06-10 19:30,11,726.75,726.75,726.75,726.75,2
20150301|2014-06-11 01:30,11,728,728,728,728,1
20150301|2014-06-11 03:00,11,728,728,728,728,20
20150301|2014-06-11 06:00,11,727.75,727.75,727.75,727.75,2
20150301|2014-06-11 06:30,11,725.25,725.25,725.25,725.25,1
20150301|2014-06-11 07:00,11,727.75,727.75,727.75,727.75,4
20150301|2014-06-11 08:30,11,729.75,729.75,728,729,19
20150301|2014-06-11 09:00,11,727.75,728.25,727,727,40
20150301|2014-06-11 09:30,11,728,728,728,728,2
20150301|2014-06-11 10:00,11,727.25,728,727.25,728,2
20150301|2014-06-11 10:30,11,723,727,722.75,722.75,9
20150301|2014-06-11 11:00,11,721.25,723,714,714,83
20150301|2014-06-11 11:30,11,713,713.5,713,713.5,12
20150301|2014-06-11 12:00,11,711.75,712.75,711.75,712.75,6
20150301|2014-06-11 12:30,11,712,712.25,712,712.25,17
20150301|2014-06-11 13:00,11,712.5,713.5,711.5,712,16
20150301|2014-06-12 01:30,12,712.25,712.25,712.25,712.25,1
20150301|2014-06-12 06:30,12,711,711,711,711,1
20150301|2014-06-12 07:00,12,711,711,711,711,8
20150301|2014-06-12 08:30,12,711,714.25,711,714,18
20150301|2014-06-12 09:30,12,710.75,713.5,710.75,711.25,10
20150301|2014-06-12 10:00,12,711.25,711.25,711.25,711.25,8
20150301|2014-06-12 10:30,12,710.5,711.25,710.5,711.25,10
20150301|2014-06-12 11:00,12,710.75,710.75,710.75,710.75,2
20150301|2014-06-12 11:30,12,710.75,711.5,710.75,711.5,4
20150301|2014-06-12 12:00,12,711,711,711,711,35
20150301|2014-06-12 12:30,12,711,711,710.75,711,7
20150301|2014-06-12 13:00,12,709.75,711,709.75,711,18
20150301|2014-06-13 07:00,13,714.5,714.5,714.5,714.5,2
20150301|2014-06-13 08:30,13,711.75,714.5,711.75,712.5,22
20150301|2014-06-13 09:00,13,711.75,711.75,711.75,711.75,12
20150301|2014-06-13 09:30,13,710,710,709.5,709.5,14
20150301|2014-06-13 10:00,13,716.75,718.25,716,716,11
20150301|2014-06-13 10:30,13,714,714,714,714,2
20150301|2014-06-13 11:30,13,712.5,714,712.5,712.5,3
20150301|2014-06-13 12:30,13,713.25,714.75,713.25,714.75,2
20150301|2014-06-13 13:00,13,712,712.5,709.75,712,70
20150301|2014-06-15 19:00,16,712.75,712.75,712.75,712.75,3
20150301|2014-06-15 22:00,16,715,715,715,715,2
20150301|2014-06-16 03:00,16,714,714,714,714,2
20150301|2014-06-16 04:00,16,716,716,716,716,2
20150301|2014-06-16 08:30,16,717.25,717.25,714.25,714.25,10
20150301|2014-06-16 09:00,16,714.25,715,713.75,715,29
20150301|2014-06-16 09:30,16,715,715.25,715,715.25,11
20150301|2014-06-16 10:00,16,713.25,713.5,710,710,5
20150301|2014-06-16 10:30,16,709.25,713,708.5,708.75,23
20150301|2014-06-16 11:00,16,708.5,709.25,707.75,707.75,68
20150301|2014-06-16 11:30,16,708,708,707.25,707.25,12
20150301|2014-06-16 12:00,16,707.25,707.5,705.25,705.25,29
20150301|2014-06-16 12:30,16,705,705,705,705,1
20150301|2014-06-16 13:00,16,705.25,705.75,705,705,13
20150301|2014-06-17 07:00,17,708,708,707.25,707.25,2
20150301|2014-06-17 08:30,17,708,708,704.25,705,34
20150301|2014-06-17 09:00,17,707,707,706.25,706.5,27
20150301|2014-06-17 10:00,17,709.5,709.75,709.5,709.75,7
20150301|2014-06-17 11:00,17,708.75,711.75,708.5,708.5,12
20150301|2014-06-17 11:30,17,709.25,711.75,709.25,711.75,4
20150301|2014-06-17 12:00,17,711,712,711,712,5
20150301|2014-06-17 12:30,17,712.25,712.25,711.75,711.75,2
20150301|2014-06-17 13:00,17,711.75,712.5,711.75,712.25,28
20150301|2014-06-17 19:00,18,712.75,712.75,712.5,712.5,5
20150301|2014-06-18 00:30,18,715,715,715,715,1
20150301|2014-06-18 08:30,18,717.25,717.5,715,716.5,12
20150301|2014-06-18 09:00,18,717.5,718.5,713.25,713.25,6
20150301|2014-06-18 09:30,18,717.5,723,717.5,723,15
20150301|2014-06-18 10:00,18,723,731,722.25,731,12
20150301|2014-06-18 10:30,18,732,736,726.75,729.25,76
20150301|2014-06-18 11:00,18,726.5,728,722,722,48
20150301|2014-06-18 11:30,18,723.75,723.75,722.25,722.25,8
20150301|2014-06-18 12:30,18,721.5,724.25,721.5,722.25,7
20150301|2014-06-18 13:00,18,723.75,724.75,720.75,720.75,26
20150301|2014-06-19 01:00,19,724,724,724,724,3
20150301|2014-06-19 04:00,19,726.75,729.5,726.75,729.5,2
20150301|2014-06-19 07:30,19,727.75,727.75,727.75,727.75,4
20150301|2014-06-19 08:30,19,727.75,728.5,726.75,727.75,7
20150301|2014-06-19 09:00,19,726.25,728,726.25,727,7
20150301|2014-06-19 09:30,19,724,724.5,720.75,720.75,51
20150301|2014-06-19 10:00,19,719.75,720,716.75,717.75,11
20150301|2014-06-19 10:30,19,719.75,719.75,718.5,718.5,5
20150301|2014-06-19 11:00,19,718.75,719.75,718.5,718.75,106
20150301|2014-06-19 11:30,19,718.75,719,716.5,717.25,53
20150301|2014-06-19 12:00,19,716.75,718.5,716.5,718.5,65
20150301|2014-06-19 12:30,19,717,718.25,717,717,25
20150301|2014-06-19 13:00,19,717.75,721.5,717.75,721,8
20150301|2014-06-19 22:00,20,719,719,719,719,2
20150301|2014-06-20 04:00,20,719,719,719,719,2
20150301|2014-06-20 05:00,20,719,719,719,719,6
20150301|2014-06-20 05:30,20,719,719,719,719,6
20150301|2014-06-20 06:00,20,719,719,718.5,718.5,2
20150301|2014-06-20 06:30,20,719,719,719,719,4
20150301|2014-06-20 07:00,20,718,718.25,717.5,717.75,35
20150301|2014-06-20 08:30,20,717.75,717.75,715.25,715.25,33
20150301|2014-06-20 09:00,20,714.75,714.75,713.5,713.75,26
20150301|2014-06-20 09:30,20,716,716,716,716,6
20150301|2014-06-20 10:00,20,715.5,717,715.5,717,95
20150301|2014-06-20 10:30,20,715.75,715.75,715.25,715.25,3
20150301|2014-06-20 11:00,20,715.25,715.75,714.75,715.75,21
20150301|2014-06-20 11:30,20,715.75,715.75,715.5,715.5,6
20150301|2014-06-20 12:00,20,714.5,715.5,713.5,714.25,7
20150301|2014-06-20 12:30,20,714.25,715.25,712.75,715.25,48
20150301|2014-06-20 13:00,20,715.25,716.75,711.5,716.75,25
20150301|2014-06-22 20:30,23,719.75,721.75,719.75,721.75,5
20150301|2014-06-22 21:00,23,721.25,721.25,721.25,721.25,1
20150301|2014-06-23 06:30,23,720,720,720,720,1
20150301|2014-06-23 08:30,23,714.25,715,714,714,9
20150301|2014-06-23 09:30,23,713.75,713.75,708,708,14
20150301|2014-06-23 10:00,23,708.5,709.5,708,709.5,24
20150301|2014-06-23 10:30,23,709.5,711.75,709.25,711.75,9
20150301|2014-06-23 11:00,23,713,715.75,713,715.25,16
20150301|2014-06-23 11:30,23,716.25,717,714.75,716.75,39
20150301|2014-06-23 12:00,23,713.5,716.75,712.5,712.75,51
20150301|2014-06-23 12:30,23,716.5,716.5,716.5,716.5,1
20150301|2014-06-23 13:00,23,715,715.5,710.5,711.5,51
20150301|2014-06-24 05:30,24,709.5,709.5,709.5,709.5,5
20150301|2014-06-24 06:00,24,708,709.75,708,709.75,4
20150301|2014-06-24 06:30,24,710,710.25,710,710.25,3
20150301|2014-06-24 08:30,24,710.5,711,708.5,708.5,50
20150301|2014-06-24 09:00,24,708,708,706.5,706.75,55
20150301|2014-06-24 09:30,24,706.5,706.5,705,705,73
20150301|2014-06-24 10:00,24,705,705,703.75,704.5,18
20150301|2014-06-24 10:30,24,704.5,705,704,705,63
20150301|2014-06-24 11:00,24,706.75,706.75,706.75,706.75,1
20150301|2014-06-24 11:30,24,706,706,706,706,3
20150301|2014-06-24 12:00,24,706.5,706.5,706.5,706.5,4
20150301|2014-06-24 12:30,24,706.75,707.25,705.5,705.75,11
20150301|2014-06-24 13:00,24,705.25,706,703.75,704.25,80
20150301|2014-06-24 23:30,25,705.25,705.25,705.25,705.25,2
20150301|2014-06-25 05:30,25,703,703,703,703,7
20150301|2014-06-25 06:00,25,703,703,703,703,8
20150301|2014-06-25 07:00,25,703,703,702.25,702.25,13
20150301|2014-06-25 08:30,25,703.25,706.5,702,706.5,15
20150301|2014-06-25 09:00,25,706.75,710,704.25,704.25,13
20150301|2014-06-25 09:30,25,706.5,706.5,703.75,705.5,4
20150301|2014-06-25 10:00,25,705.25,705.25,705.25,705.25,2
20150301|2014-06-25 10:30,25,706.5,708.25,703.75,706,88
20150301|2014-06-25 11:00,25,704.25,705.25,704.25,705.25,11
20150301|2014-06-25 11:30,25,708,708,708,708,7
20150301|2014-06-25 12:00,25,707,708.5,706.5,708,364
20150301|2014-06-25 12:30,25,708.5,708.5,708.25,708.25,18
20150301|2014-06-25 13:00,25,708,709.5,707.5,708.5,44
20150301|2014-06-25 19:00,26,708.25,708.25,708.25,708.25,2
20150301|2014-06-25 19:30,26,707.5,707.5,707.5,707.5,3
20150301|2014-06-25 20:30,26,707.25,707.25,707.25,707.25,6
20150301|2014-06-26 01:30,26,709,709.75,708.75,709,56
20150301|2014-06-26 02:00,26,710.25,710.25,709,709.75,83
20150301|2014-06-26 04:00,26,709.5,709.75,709.5,709.5,14
20150301|2014-06-26 04:30,26,709.75,709.75,709.75,709.75,1
20150301|2014-06-26 05:00,26,709.75,710.25,709.5,710.25,10
20150301|2014-06-26 05:30,26,710.5,710.5,710.5,710.5,1
20150301|2014-06-26 06:00,26,710.5,710.5,709,709.5,43
20150301|2014-06-26 06:30,26,710,710,709.5,709.5,4
20150301|2014-06-26 07:00,26,709.5,709.5,709.5,709.5,26
20150301|2014-06-26 07:30,26,709.5,709.5,709.5,709.5,1
20150301|2014-06-26 08:30,26,707.75,708.25,704.25,706,24
20150301|2014-06-26 09:00,26,706,706,704.25,705,27
20150301|2014-06-26 09:30,26,707,708,705,706.75,18
20150301|2014-06-26 10:00,26,708.25,708.25,707.5,708,51
20150301|2014-06-26 10:30,26,707.5,710.5,706.25,710,9
20150301|2014-06-26 11:00,26,711.5,712.25,711.5,712.25,2
20150301|2014-06-26 11:30,26,710.25,711,709,710.25,13
20150301|2014-06-26 12:00,26,710.5,710.5,710.5,710.5,5
20150301|2014-06-26 12:30,26,711,711,709,711,11
20150301|2014-06-26 13:00,26,710.5,711.75,708.75,709.75,28
20150301|2014-06-26 19:00,27,708.5,708.5,708.25,708.25,2
20150301|2014-06-27 08:30,27,710.25,712.5,710.25,711.5,9
20150301|2014-06-27 09:00,27,711.5,713.75,709.25,709.5,54
20150301|2014-06-27 09:30,27,710.5,712,709.75,712,16
20150301|2014-06-27 10:30,27,718,718.5,715.75,715.75,7
20150301|2014-06-27 11:00,27,715.25,715.25,713,713,5
20150301|2014-06-27 11:30,27,715,715.5,715,715.5,10
20150301|2014-06-27 12:00,27,714.5,714.5,712.75,713.75,8
20150301|2014-06-27 12:30,27,714.75,714.75,713.75,713.75,6
20150301|2014-06-27 13:00,27,713.75,714.25,710.75,714.25,16
20150301|2014-06-30 06:30,30,710.25,710.25,709.5,709.5,2
20150301|2014-06-30 08:30,30,709.5,711.75,709,709.5,17
20150301|2014-06-30 09:00,30,710.5,710.5,710.25,710.5,4
20150301|2014-06-30 09:30,30,711.25,711.5,710,710.75,12
20150301|2014-06-30 10:00,30,710,710,710,710,45
20150301|2014-06-30 10:30,30,710.5,712.25,710.5,712,10
20150301|2014-06-30 11:00,30,709.25,711.75,702.5,705.75,163
20150301|2014-06-30 11:30,30,704.5,705.5,703.75,705,31
20150301|2014-06-30 12:00,30,704.25,704.25,700,700,166
20150301|2014-06-30 13:00,30,699.75,699.75,697.75,698,109
20150301|2014-06-30 19:30,1,698.25,698.25,698,698,3
20150301|2014-06-30 20:30,1,698,698,698,698,1
20150301|2014-06-30 21:00,1,699.75,699.75,699.75,699.75,4
20150301|2014-06-30 21:30,1,700.25,700.25,700.25,700.25,1
20150301|2014-07-01 01:00,1,697.25,697.25,697.25,697.25,1
20150301|2014-07-01 03:30,1,697,697,697,697,1
20150301|2014-07-01 04:00,1,697,697,697,697,10
20150301|2014-07-01 04:30,1,697,697,697,697,7
20150301|2014-07-01 05:00,1,697,697,697,697,5
20150301|2014-07-01 06:00,1,697,697,697,697,1
20150301|2014-07-01 07:00,1,696.25,698.75,696.25,698.75,11
20150301|2014-07-01 08:30,1,697.25,697.25,691.5,692.5,222
20150301|2014-07-01 09:00,1,691.5,692.75,690.25,690.25,124
20150301|2014-07-01 09:30,1,690.75,691.25,690.25,691,28
20150301|2014-07-01 10:00,1,690.25,691.5,690.25,690.25,108
20150301|2014-07-01 10:30,1,690.25,690.75,689.75,690,130
20150301|2014-07-01 11:00,1,690,690,689,689,35
20150301|2014-07-01 11:30,1,689.25,689.25,688.5,688.5,25
20150301|2014-07-01 12:00,1,689,690,689,690,23
20150301|2014-07-01 12:30,1,690,691.75,690,691.75,23
20150301|2014-07-01 13:00,1,690.5,693.75,690.5,692.25,53
20150301|2014-07-01 21:00,2,691.75,691.75,691.75,691.75,7
20150301|2014-07-02 00:30,2,690.5,690.5,690.25,690.25,8
20150301|2014-07-02 01:00,2,691,691,690.5,690.5,6
20150301|2014-07-02 03:30,2,690.75,690.75,690.75,690.75,1
20150301|2014-07-02 04:00,2,690,690,690,690,2
20150301|2014-07-02 07:00,2,690,690,690,690,8
20150301|2014-07-02 08:30,2,690.5,690.5,688.25,689.25,26
20150301|2014-07-02 09:00,2,687.75,688,686.5,686.5,59
20150301|2014-07-02 09:30,2,686.25,687,685.25,686,46
20150301|2014-07-02 10:00,2,685.75,686,685.25,686,29
20150301|2014-07-02 10:30,2,686.5,692.75,686.5,689.75,56
20150301|2014-07-02 11:00,2,688.25,688.75,687,687.75,61
20150301|2014-07-02 11:30,2,687,687,685.25,685.25,53
20150301|2014-07-02 12:00,2,685.25,685.5,684.5,685,112
20150301|2014-07-02 12:30,2,685.5,685.5,685,685.25,12
20150301|2014-07-02 13:00,2,685.25,688.5,685,688.5,62
20150301|2014-07-02 19:00,3,688.5,688.5,686.75,687.25,85
20150301|2014-07-02 20:00,3,686.5,686.5,686.5,686.5,2
20150301|2014-07-02 20:30,3,687.5,688,687.5,688,9
20150301|2014-07-02 21:00,3,688.75,688.75,688.75,688.75,4
20150301|2014-07-02 21:30,3,688.75,688.75,687.75,687.75,6
20150301|2014-07-03 00:00,3,686.5,686.5,686.5,686.5,1
20150301|2014-07-03 00:30,3,687.5,687.5,687.5,687.5,3
20150301|2014-07-03 05:00,3,688,688,688,688,1
20150301|2014-07-03 08:30,3,686.5,686.5,683.75,684.75,55
20150301|2014-07-03 09:00,3,686,686,684.75,686,7
20150301|2014-07-03 09:30,3,687.75,691.75,687.25,690.75,37
20150301|2014-07-03 10:00,3,691,693.75,691,693.5,26
20150301|2014-07-03 10:30,3,693,695.25,693,693.5,34
20150301|2014-07-03 11:00,3,693.5,694.25,692,693.5,38
20150301|2014-07-03 11:30,3,692.25,693.75,689.75,693.75,50
20150301|2014-07-03 12:00,3,694.25,695,693,695,6
20150301|2014-07-07 08:30,7,690.75,690.75,687,687.25,181
20150301|2014-07-07 09:00,7,687.25,687.25,685.75,687,138
20150301|2014-07-07 09:30,7,687,687,686.25,686.5,34
20150301|2014-07-07 10:00,7,685.5,685.5,682.5,682.5,50
20150301|2014-07-07 10:30,7,682.5,682.5,680.25,681.25,48
20150301|2014-07-07 11:00,7,680.25,682.25,680.25,681.5,33
20150301|2014-07-07 11:30,7,681,681.5,680.75,681.25,91
20150301|2014-07-07 12:00,7,681.75,684.25,681.75,683.5,105
20150301|2014-07-07 12:30,7,683.5,683.5,682.75,682.75,109
20150301|2014-07-07 13:00,7,684.75,684.75,682.5,684,48
20150301|2014-07-07 19:00,8,683,683.25,682.5,683,30
20150301|2014-07-07 19:30,8,683.25,683.25,683,683,5
20150301|2014-07-07 20:00,8,682.75,682.75,682.75,682.75,1
20150301|2014-07-07 20:30,8,682.5,682.5,682.5,682.5,4
20150301|2014-07-07 22:00,8,682.5,682.5,682.5,682.5,13
20150301|2014-07-08 02:30,8,683.5,683.5,683.5,683.5,1
20150301|2014-07-08 04:00,8,683.75,683.75,683.75,683.75,3
20150301|2014-07-08 08:30,8,684.25,685.5,684.25,685.5,9
20150301|2014-07-08 09:00,8,683,683,681.5,682.75,20
20150301|2014-07-08 09:30,8,682,682,682,682,3
20150301|2014-07-08 10:00,8,682,682,681.75,681.75,7
20150301|2014-07-08 11:00,8,682.25,682.25,681.25,681.25,3
20150301|2014-07-08 11:30,8,681.25,681.25,680.25,680.5,94
20150301|2014-07-08 12:00,8,680.25,680.5,680,680.25,20
20150301|2014-07-08 12:30,8,680.25,680.5,680,680,104
20150301|2014-07-08 13:00,8,680,680.5,679.5,679.5,64
20150301|2014-07-08 19:00,9,678.5,678.5,678,678,11
20150301|2014-07-08 23:30,9,678,678,678,678,1
20150301|2014-07-09 04:00,9,677.5,677.5,677.5,677.5,8
20150301|2014-07-09 04:30,9,677.75,678.25,677.75,678.25,20
20150301|2014-07-09 05:00,9,678.5,678.5,678.5,678.5,6
20150301|2014-07-09 05:30,9,678.5,679,678.5,678.5,38
20150301|2014-07-09 06:00,9,678.25,678.75,676,676,42
20150301|2014-07-09 06:30,9,677.5,677.5,677.5,677.5,1
20150301|2014-07-09 07:00,9,677.5,678,677.25,677.25,21
20150301|2014-07-09 07:30,9,677.25,677.25,677,677,10
20150301|2014-07-09 08:30,9,677,677,673.75,673.75,410
20150301|2014-07-09 09:00,9,673.25,673.25,671,671.75,135
20150301|2014-07-09 09:30,9,671.75,675.25,671.75,673,87
20150301|2014-07-09 10:00,9,673,673.5,671.75,672,37
20150301|2014-07-09 10:30,9,671.5,671.5,670.25,670.25,20
20150301|2014-07-09 11:00,9,670.5,671.25,670,671.25,270
20150301|2014-07-09 11:30,9,672,672,670.5,670.5,4
20150301|2014-07-09 12:00,9,670.75,670.75,670,670,4
20150301|2014-07-09 12:30,9,670,670,669.75,669.75,63
20150301|2014-07-09 13:00,9,670.25,672.75,669.5,671.75,127
20150301|2014-07-09 21:30,10,671.5,671.5,671.5,671.5,5
20150301|2014-07-10 05:30,10,673.75,673.75,673,673,4
20150301|2014-07-10 07:00,10,677,677,677,677,12
20150301|2014-07-10 08:30,10,673,674.25,673,673.75,21
20150301|2014-07-10 09:00,10,673.5,673.5,673,673.25,22
20150301|2014-07-10 10:00,10,669.75,669.75,669.75,669.75,58
20150301|2014-07-10 10:30,10,669.25,669.25,667.5,667.5,37
20150301|2014-07-10 11:00,10,667.25,667.75,667,667.75,13
20150301|2014-07-10 11:30,10,667,668.25,666.5,667.75,38
20150301|2014-07-10 12:00,10,669,669,665.75,665.75,14
20150301|2014-07-10 12:30,10,665.75,667,665.5,667,70
20150301|2014-07-10 13:00,10,666,667.5,665.25,666.25,226
20150301|2014-07-10 19:00,11,666.75,667.25,666.25,666.5,25
20150301|2014-07-10 21:00,11,665.25,665.25,665.25,665.25,2
20150301|2014-07-11 05:00,11,665.25,665.25,665.25,665.25,2
20150301|2014-07-11 08:30,11,665.5,665.5,663.75,663.75,162
20150301|2014-07-11 09:00,11,664.25,665,663.25,664.25,53
20150301|2014-07-11 09:30,11,664,664.5,662.75,663.75,108
20150301|2014-07-11 10:00,11,663.75,664,663.75,663.75,122
20150301|2014-07-11 10:30,11,663.75,664.75,663.75,664.75,133
20150301|2014-07-11 11:00,11,663.25,664.75,657.25,657.25,279
20150301|2014-07-11 11:30,11,657.75,658,654.5,657.25,767
20150301|2014-07-11 12:00,11,657.5,658,656.25,656.25,185
20150301|2014-07-11 12:30,11,656.25,658,655.25,655.25,79
20150301|2014-07-11 13:00,11,655.25,657.25,655,655.5,78
20150301|2014-07-13 19:00,14,658,660,656.25,657.5,29
20150301|2014-07-13 23:00,14,658.25,658.25,657.5,657.5,13
20150301|2014-07-14 01:00,14,658.75,658.75,658.75,658.75,4
20150301|2014-07-14 03:30,14,659.75,659.75,659.75,659.75,7
20150301|2014-07-14 04:30,14,659.5,659.75,659.25,659.25,7
20150301|2014-07-14 06:00,14,659.25,659.25,659.25,659.25,4
20150301|2014-07-14 07:00,14,658,658.5,658,658.5,6
20150301|2014-07-14 07:30,14,658.5,658.5,658,658,6
20150301|2014-07-14 08:30,14,657,658,655.75,657,41
20150301|2014-07-14 09:00,14,657.25,657.25,655.25,655.25,14
20150301|2014-07-14 09:30,14,656.75,660.5,656.75,660.5,20
20150301|2014-07-14 10:00,14,663.75,664.75,658,658,52
20150301|2014-07-14 10:30,14,659,660.5,658,660.5,6
20150301|2014-07-14 11:00,14,661,661,661,661,1
20150301|2014-07-14 11:30,14,661.5,662.75,661.5,661.5,25
20150301|2014-07-14 12:00,14,661.75,664.25,661.75,664.25,11
20150301|2014-07-14 12:30,14,664.5,665.75,663.5,664.25,50
20150301|2014-07-14 13:00,14,663.75,666.25,663.75,666,25
20150301|2014-07-14 19:00,15,667,667,667,667,9
20150301|2014-07-14 21:00,15,665.75,665.75,665.75,665.75,4
20150301|2014-07-14 22:00,15,665.5,665.5,665.5,665.5,1
20150301|2014-07-14 23:30,15,666.25,666.25,666.25,666.25,1
20150301|2014-07-15 01:30,15,665.5,665.5,665.5,665.5,1
20150301|2014-07-15 03:30,15,666,666,666,666,1
20150301|2014-07-15 06:00,15,666,666,666,666,1
20150301|2014-07-15 07:00,15,665.25,666,665.25,666,4
20150301|2014-07-15 07:30,15,665,665,665,665,1
20150301|2014-07-15 08:30,15,663.5,663.5,660.75,662,99
20150301|2014-07-15 09:00,15,661.25,661.75,660.5,660.5,177
20150301|2014-07-15 09:30,15,660.5,660.75,658.25,658.25,24
20150301|2014-07-15 10:00,15,658.25,658.5,658,658,106
20150301|2014-07-15 10:30,15,658,658,655.25,655.25,78
20150301|2014-07-15 11:00,15,655.25,656.5,655.25,655.25,84
20150301|2014-07-15 11:30,15,658.5,659,658.5,659,4
20150301|2014-07-15 12:00,15,659.5,659.75,658,658,24
20150301|2014-07-15 12:30,15,657,657,655.5,655.5,134
20150301|2014-07-15 13:00,15,655.5,656.5,655,655,66
20150301|2014-07-15 19:00,16,655.75,657,655.75,657,4
20150301|2014-07-15 20:30,16,655.75,655.75,655.75,655.75,2
20150301|2014-07-15 23:30,16,658.25,658.25,657.75,657.75,4
20150301|2014-07-16 04:30,16,658.75,658.75,658.75,658.75,2
20150301|2014-07-16 05:00,16,658.75,658.75,658.75,658.75,1
20150301|2014-07-16 08:30,16,658.5,661.25,658.5,658.75,57
20150301|2014-07-16 09:00,16,659,659,657.25,657.5,40
20150301|2014-07-16 09:30,16,657.5,657.5,655.25,655.25,45
20150301|2014-07-16 10:00,16,656.25,656.25,654.75,654.75,15
20150301|2014-07-16 10:30,16,654.5,655,654.25,655,79
20150301|2014-07-16 11:00,16,655.75,655.75,655.75,655.75,9
20150301|2014-07-16 11:30,16,656,656,656,656,20
20150301|2014-07-16 12:00,16,656.25,656.75,656.25,656.75,12
20150301|2014-07-16 12:30,16,655,655.5,655,655.5,22
20150301|2014-07-16 13:00,16,654.5,655,653.5,653.5,49
20150301|2014-07-16 19:00,17,654.75,654.75,653.75,653.75,9
20150301|2014-07-16 22:00,17,653.5,654,653.5,654,5
20150301|2014-07-17 05:00,17,653,653,653,653,1
20150301|2014-07-17 08:30,17,654.25,656.25,654.25,656.25,34
20150301|2014-07-17 09:00,17,654.25,656,654,654,58
20150301|2014-07-17 09:30,17,654.5,654.5,650.5,650.5,79
20150301|2014-07-17 10:00,17,650.25,650.25,650.25,650.25,76
20150301|2014-07-17 10:30,17,650.25,662.5,650.25,660.5,160
20150301|2014-07-17 11:00,17,671.5,671.5,667.75,671,20
20150301|2014-07-17 11:30,17,671.5,671.5,670,670,63
20150301|2014-07-17 12:00,17,662.5,670,657.75,657.75,7
20150301|2014-07-17 12:30,17,660.75,661,660.25,661,26
20150301|2014-07-17 13:00,17,661,662.75,660.25,660.5,54
20150301|2014-07-17 20:00,18,658.5,658.5,658.5,658.5,1
20150301|2014-07-17 20:30,18,660,660.25,660,660.25,2
20150301|2014-07-18 00:00,18,661.75,661.75,661.75,661.75,1
20150301|2014-07-18 05:00,18,659.25,659.25,658.5,658.5,2
20150301|2014-07-18 06:00,18,661.25,661.25,659.5,659.5,3
20150301|2014-07-18 06:30,18,661.25,661.25,661.25,661.25,5
20150301|2014-07-18 07:00,18,661,661,661,661,4
20150301|2014-07-18 08:30,18,661,661,654.5,655,10
20150301|2014-07-18 09:00,18,653.5,654,653.5,653.75,10
20150301|2014-07-18 09:30,18,653,653.5,653,653.25,39
20150301|2014-07-18 10:00,18,653.5,653.5,651.5,653,29
20150301|2014-07-18 10:30,18,654,654.5,653.25,653.5,11
20150301|2014-07-18 11:00,18,654.5,654.5,653.25,653.25,6
20150301|2014-07-18 11:30,18,654.25,654.25,651.75,652,14
20150301|2014-07-18 12:00,18,651.5,655,651,651.75,89
20150301|2014-07-18 12:30,18,653.5,653.75,652,653.5,19
20150301|2014-07-18 13:00,18,655,655.25,651,652.25,51
20150301|2014-07-20 22:00,21,651,651,651,651,10
20150301|2014-07-21 02:00,21,651.25,652,651.25,652,4
20150301|2014-07-21 04:00,21,650.25,650.25,650.25,650.25,15
20150301|2014-07-21 04:30,21,650.25,650.25,650.25,650.25,14
20150301|2014-07-21 07:00,21,652,653,652,653,19
20150301|2014-07-21 08:30,21,651.25,651.25,646,646.25,109
20150301|2014-07-21 09:00,21,646.75,648.5,645.75,647,95
20150301|2014-07-21 09:30,21,647,650.5,646.75,650.5,64
20150301|2014-07-21 10:00,21,647,647.25,645.5,645.5,96
20150301|2014-07-21 10:30,21,645.25,646.25,645.25,645.25,114
20150301|2014-07-21 11:00,21,645.75,647.5,645.75,647,14
20150301|2014-07-21 11:30,21,647.25,647.25,646.25,646.5,15
20150301|2014-07-21 12:00,21,646,647.5,646,646.5,4
20150301|2014-07-21 12:30,21,645.75,647.75,645.75,645.75,14
20150301|2014-07-21 13:00,21,646.75,648,646.75,647,74
20150301|2014-07-21 19:00,22,646.75,647,646.75,646.75,35
20150301|2014-07-21 19:30,22,646.75,646.75,646.75,646.75,1
20150301|2014-07-21 20:00,22,648.5,648.5,648.5,648.5,2
20150301|2014-07-22 05:00,22,648.5,648.5,648.5,648.5,1
20150301|2014-07-22 06:00,22,648,649,648,649,5
20150301|2014-07-22 06:30,22,648.25,648.5,648.25,648.5,10
20150301|2014-07-22 07:00,22,649,649,648.75,648.75,6
20150301|2014-07-22 08:30,22,650.75,652,650.25,652,31
20150301|2014-07-22 09:00,22,652.25,652.5,647.5,647.5,80
20150301|2014-07-22 09:30,22,648.75,648.75,646.25,647,63
20150301|2014-07-22 10:00,22,646.25,646.5,645.25,645.5,54
20150301|2014-07-22 10:30,22,645.25,645.25,643.75,644.75,102
20150301|2014-07-22 11:00,22,644.25,646,644.25,646,28
20150301|2014-07-22 11:30,22,645.75,645.75,644.5,644.5,9
20150301|2014-07-22 12:00,22,645.5,645.75,644.25,644.5,76
20150301|2014-07-22 12:30,22,643.75,643.75,642.75,642.75,15
20150301|2014-07-22 13:00,22,642.5,642.75,641.25,642.25,42
20150301|2014-07-22 19:00,23,641.75,641.75,640.75,640.75,41
20150301|2014-07-22 19:30,23,641,641,641,641,1
20150301|2014-07-23 07:00,23,642.5,642.5,642.5,642.5,1
20150301|2014-07-23 07:30,23,642.5,642.5,642.5,642.5,1
20150301|2014-07-23 08:30,23,643,644,640.25,641.75,103
20150301|2014-07-23 09:00,23,641.5,643.5,640.75,643.5,30
20150301|2014-07-23 09:30,23,643.5,643.5,641,642,12
20150301|2014-07-23 10:00,23,641,642.25,641,641,17
20150301|2014-07-23 10:30,23,641,641,640,640,102
20150301|2014-07-23 11:00,23,640,640.5,640,640.25,14
20150301|2014-07-23 11:30,23,639.75,640.25,639.5,640,15
20150301|2014-07-23 12:00,23,639.75,640.25,639.75,640.25,6
20150301|2014-07-23 12:30,23,642.75,643,641.75,643,3
20150301|2014-07-23 13:00,23,641.75,643.25,638.75,643.25,53
20150301|2014-07-23 19:00,24,645,645,643.5,644.5,14
20150301|2014-07-23 19:30,24,643.5,643.5,643.5,643.5,1
20150301|2014-07-23 21:30,24,643.5,643.5,643.5,643.5,4
20150301|2014-07-24 04:30,24,652.5,652.5,652.5,652.5,8
20150301|2014-07-24 06:00,24,643.5,643.5,643.5,643.5,5
20150301|2014-07-24 07:00,24,651.25,651.25,651.25,651.25,3
20150301|2014-07-24 07:30,24,653,653,651,651,6
20150301|2014-07-24 08:30,24,651.75,653,647.5,648.5,28
20150301|2014-07-24 09:00,24,648.5,648.5,643,643,37
20150301|2014-07-24 09:30,24,639,640,638,639.25,34
20150301|2014-07-24 10:00,24,641.5,641.5,641.5,641.5,1
20150301|2014-07-24 10:30,24,643.25,643.25,640,641.25,18
20150301|2014-07-24 11:00,24,642.75,642.75,641.75,642,6
20150301|2014-07-24 11:30,24,642,642,640.75,640.75,32
20150301|2014-07-24 12:00,24,639.75,639.75,639.5,639.5,3
20150301|2014-07-24 12:30,24,639.25,639.5,639.25,639.5,50
20150301|2014-07-24 13:00,24,639.75,640.75,638.75,639,7
20150301|2014-07-24 19:00,25,639.5,639.5,639.5,639.5,1
20150301|2014-07-25 05:00,25,639.75,639.75,639.75,639.75,2
20150301|2014-07-25 08:30,25,638.75,639,636,638.5,58
20150301|2014-07-25 09:00,25,638.25,641.75,638,641.75,18
20150301|2014-07-25 09:30,25,640.25,641,640.25,641,22
20150301|2014-07-25 10:00,25,642.25,642.25,641.25,641.25,11
20150301|2014-07-25 10:30,25,641.25,641.25,641.25,641.25,3
20150301|2014-07-25 11:00,25,643.25,644,643.25,643.75,28
20150301|2014-07-25 11:30,25,643.5,644.5,643,644.5,41
20150301|2014-07-25 12:00,25,644.75,645.25,644,644,31
20150301|2014-07-25 12:30,25,644.75,646,644.75,645.5,35
20150301|2014-07-25 13:00,25,646,648,640,640,38
20150301|2014-07-27 19:00,28,646.5,646.5,646.5,646.5,20
20150301|2014-07-27 20:00,28,646.5,646.5,646.5,646.5,6
20150301|2014-07-27 20:30,28,646.75,647,646.25,646.75,4
20150301|2014-07-27 21:30,28,647,647,647,647,5
20150301|2014-07-27 22:00,28,650,650,650,650,2
20150301|2014-07-28 06:30,28,640.5,640.5,640.25,640.5,3
20150301|2014-07-28 08:30,28,641.5,642,640.5,641,65
20150301|2014-07-28 09:00,28,641,644.5,641,644.5,31
20150301|2014-07-28 10:00,28,643,643,642,642,12
20150301|2014-07-28 10:30,28,641,641.25,641,641.25,10
20150301|2014-07-28 11:00,28,642,642.5,642,642,5
20150301|2014-07-28 11:30,28,641.75,642,641.5,642,14
20150301|2014-07-28 12:00,28,641.25,643.25,641.25,643.25,10
20150301|2014-07-28 12:30,28,643,643.5,643,643.5,45
20150301|2014-07-28 13:00,28,643.5,643.5,643.25,643.5,85
20150301|2014-07-28 19:00,29,642.75,642.75,642.75,642.75,13
20150301|2014-07-28 22:00,29,642,642.5,642,642.5,7
20150301|2014-07-29 02:00,29,642.5,642.5,642.5,642.5,1
20150301|2014-07-29 07:00,29,640.5,641.25,640.5,640.75,5
20150301|2014-07-29 07:30,29,640.25,640.25,640.25,640.25,1
20150301|2014-07-29 08:30,29,642.5,642.5,635.25,635.5,187
20150301|2014-07-29 09:00,29,635.5,635.5,632.5,632.5,252
20150301|2014-07-29 09:30,29,632.25,633.25,631.75,632.75,201
20150301|2014-07-29 10:00,29,634,634,633.25,633.25,44
20150301|2014-07-29 10:30,29,632.25,632.75,632.25,632.75,93
20150301|2014-07-29 11:00,29,633.25,633.25,632.25,633,48
20150301|2014-07-29 11:30,29,633.5,634,633,634,46
20150301|2014-07-29 12:00,29,634.25,635.5,633.5,634.25,352
20150301|2014-07-29 12:30,29,635,635.5,633.5,633.5,111
20150301|2014-07-29 13:00,29,634.25,634.25,633.5,633.5,26
20150301|2014-07-29 20:00,30,634.25,634.5,634.25,634.5,19
20150301|2014-07-30 03:30,30,636.5,636.5,636.5,636.5,3
20150301|2014-07-30 04:30,30,637,637.25,637,637.25,3
20150301|2014-07-30 08:30,30,635.25,635.5,634.5,634.5,49
20150301|2014-07-30 09:00,30,636.25,638.25,635,638.25,11
20150301|2014-07-30 09:30,30,640,640.75,639.75,640.75,8
20150301|2014-07-30 10:00,30,640.25,640.25,638,638,11
20150301|2014-07-30 10:30,30,636.75,637,636.75,637,29
20150301|2014-07-30 11:00,30,636,636,635,635,21
20150301|2014-07-30 11:30,30,634,635,634,635,29
20150301|2014-07-30 12:00,30,635.5,636,635.5,635.75,33
20150301|2014-07-30 12:30,30,636.75,637.25,636,637.25,30
20150301|2014-07-30 13:00,30,637,637,635.5,635.75,77
20150301|2014-07-30 19:00,31,635.5,635.5,635.5,635.5,15
20150301|2014-07-30 21:30,31,634.75,635.5,634.75,635.5,10
20150301|2014-07-30 22:30,31,635.5,635.5,635.5,635.5,1
20150301|2014-07-31 03:30,31,635.5,635.5,635.5,635.5,20
20150301|2014-07-31 08:30,31,636.25,638,635,636.75,78
20150301|2014-07-31 09:00,31,636.75,637.75,636.5,637.75,38
20150301|2014-07-31 09:30,31,637.5,638,636.5,636.5,38
20150301|2014-07-31 10:00,31,635.25,635.25,634,634.5,12
20150301|2014-07-31 10:30,31,634,634.75,633.75,634.75,38
20150301|2014-07-31 11:00,31,634,635,634,635,6
20150301|2014-07-31 11:30,31,635,635,635,635,3
20150301|2014-07-31 12:00,31,634.75,642.25,634.75,640.75,24
20150301|2014-07-31 12:30,31,641,642.25,640.75,642.25,41
20150301|2014-07-31 13:00,31,641.75,641.75,638.25,638.25,10
20150301|2014-07-31 20:00,1,639.75,639.75,639.75,639.75,7
20150301|2014-08-01 00:30,1,641,641,641,641,1
20150301|2014-08-01 04:30,1,639.75,642.25,639.75,642.25,2
20150301|2014-08-01 05:00,1,642.25,642.75,642.25,642.75,4
20150301|2014-08-01 05:30,1,642.25,642.75,642.25,642.75,10
20150301|2014-08-01 06:00,1,642.75,643.25,642.75,642.75,4
20150301|2014-08-01 06:30,1,642.75,642.75,642.75,642.75,9
20150301|2014-08-01 07:00,1,642.75,643,642.75,643,4
20150301|2014-08-01 07:30,1,642.75,644.5,642.75,644.5,4
20150301|2014-08-01 08:30,1,643.75,649.75,643.75,647,38
20150301|2014-08-01 09:00,1,647.25,648.5,646,648.25,96
20150301|2014-08-01 09:30,1,648,651,647.75,649,216
20150301|2014-08-01 10:00,1,645.75,647,645.75,647,6
20150301|2014-08-01 10:30,1,646.5,647.5,645.5,645.5,60
20150301|2014-08-01 11:00,1,645.5,645.5,644.75,645,7
20150301|2014-08-01 11:30,1,644.25,644.25,642.25,643.5,57
20150301|2014-08-01 12:00,1,643.25,643.25,642.75,642.75,13
20150301|2014-08-01 12:30,1,643.5,644.25,642.25,644.25,17
20150301|2014-08-01 13:00,1,644,644.5,639.5,640,162
20150301|2014-08-03 19:00,4,640,646,640,644.5,15
20150301|2014-08-03 19:30,4,643.75,643.75,643.75,643.75,4
20150301|2014-08-03 21:30,4,645.25,645.25,645.25,645.25,3
20150301|2014-08-04 01:00,4,646.75,646.75,646.75,646.75,1
20150301|2014-08-04 02:00,4,647.75,647.75,647.75,647.75,1
20150301|2014-08-04 03:00,4,647.5,647.5,647.5,647.5,1
20150301|2014-08-04 03:30,4,647.5,647.5,647.5,647.5,2
20150301|2014-08-04 04:00,4,647.25,647.25,645.75,646,18
20150301|2014-08-04 04:30,4,645.5,645.5,644.75,644.75,7
20150301|2014-08-04 05:00,4,645,645,644.75,644.75,14
20150301|2014-08-04 06:30,4,645.75,646.25,645.25,645.75,54
20150301|2014-08-04 07:00,4,646,647,646,647,21
20150301|2014-08-04 07:30,4,648,648,648,648,1
20150301|2014-08-04 08:30,4,647.5,649.25,645.25,649.25,31
20150301|2014-08-04 09:00,4,652.25,652.25,652.25,652.25,4
20150301|2014-08-04 09:30,4,654,657,649.25,649.75,28
20150301|2014-08-04 10:00,4,648.5,648.5,643.5,643.5,175
20150301|2014-08-04 10:30,4,648,648,648,648,1
20150301|2014-08-04 11:00,4,647,648.5,647,648.5,9
20150301|2014-08-04 11:30,4,649,649,648.5,648.5,7
20150301|2014-08-04 12:00,4,648.5,648.5,648.5,648.5,1
20150301|2014-08-04 12:30,4,648.5,649,648.5,648.75,17
20150301|2014-08-04 13:00,4,648.75,648.75,646.5,646.5,63
20150301|2014-08-04 19:00,5,647.5,647.5,646.25,646.25,5
20150301|2014-08-04 20:00,5,644.5,644.5,644.5,644.5,1
20150301|2014-08-04 20:30,5,642.5,644.75,642,642,12
20150301|2014-08-04 21:00,5,643.5,643.5,643.25,643.25,2
20150301|2014-08-04 23:30,5,646.75,646.75,646.75,646.75,2
20150301|2014-08-05 00:00,5,647,647,647,647,2
20150301|2014-08-05 02:00,5,647,647,647,647,46
20150301|2014-08-05 04:00,5,647,647,647,647,5
20150301|2014-08-05 05:00,5,647,647,647,647,4
20150301|2014-08-05 06:00,5,647,647,647,647,1
20150301|2014-08-05 06:30,5,647,647,647,647,21
20150301|2014-08-05 07:00,5,647,647,647,647,3
20150301|2014-08-05 08:30,5,644.25,645.25,644.25,644.5,13
20150301|2014-08-05 09:00,5,647.5,648.25,646.5,646.5,8
20150301|2014-08-05 09:30,5,645.75,647.5,645,645,16
20150301|2014-08-05 10:00,5,645,645.75,644.75,645.75,27
20150301|2014-08-05 11:00,5,645.5,647,645.5,647,10
20150301|2014-08-05 11:30,5,647,650,647,650,16
20150301|2014-08-05 12:00,5,650,650,649.75,649.75,5
20150301|2014-08-05 12:30,5,650,652.25,650,652,13
20150301|2014-08-05 13:00,5,651,654.75,651,652.75,57
20150301|2014-08-05 19:00,6,653.5,656.25,653.5,656.25,20
20150301|2014-08-05 19:30,6,656.25,656.25,656.25,656.25,2
20150301|2014-08-05 20:30,6,656,656,656,656,1
20150301|2014-08-06 03:00,6,660,660,660,660,1
20150301|2014-08-06 03:30,6,662.25,663,662.25,663,25
20150301|2014-08-06 04:00,6,663,663,661,661,33
20150301|2014-08-06 05:00,6,658.25,658.25,657.75,657.75,2
20150301|2014-08-06 06:00,6,657.75,658,657.75,657.75,10
20150301|2014-08-06 06:30,6,656,656,656,656,2
20150301|2014-08-06 07:00,6,656,656,656,656,2
20150301|2014-08-06 07:30,6,656.25,656.25,656,656.25,3
20150301|2014-08-06 08:30,6,659.75,660.5,657,660,69
20150301|2014-08-06 09:00,6,659.5,660,658.25,660,21
20150301|2014-08-06 09:30,6,660,663.75,660,663.75,80
20150301|2014-08-06 10:00,6,666.5,668.25,666.5,668.25,2
20150301|2014-08-06 10:30,6,669,672,668.25,672,4
20150301|2014-08-06 11:00,6,671.75,671.75,668.75,668.75,14
20150301|2014-08-06 11:30,6,669.5,669.5,667.5,667.5,11
20150301|2014-08-06 12:00,6,665.25,667.5,665,667.5,13
20150301|2014-08-06 12:30,6,668,668,667.75,667.75,11
20150301|2014-08-06 13:00,6,666.25,666.5,664.75,664.75,34
20150301|2014-08-06 20:00,7,664.5,664.5,664.5,664.5,1
20150301|2014-08-07 03:00,7,665.5,665.5,665.5,665.5,1
20150301|2014-08-07 05:30,7,665.5,665.5,665.5,665.5,1
20150301|2014-08-07 07:00,7,664,664,664,664,5
20150301|2014-08-07 07:30,7,663,663,663,663,5
20150301|2014-08-07 08:30,7,662.5,662.75,659,660,17
20150301|2014-08-07 09:00,7,659.75,661,659.75,660.25,15
20150301|2014-08-07 09:30,7,660.25,662,659.5,659.5,25
20150301|2014-08-07 10:00,7,658.75,663.5,658.75,663.5,9
20150301|2014-08-07 12:00,7,662,662,661,661,2
20150301|2014-08-07 12:30,7,660.5,660.75,658.5,659,33
20150301|2014-08-07 13:00,7,658.25,658.75,657.5,658.5,39
20150301|2014-08-07 19:00,8,658,658,657,657,5
20150301|2014-08-08 04:00,8,655.75,655.75,655.75,655.75,1
20150301|2014-08-08 05:30,8,656.5,656.75,656.5,656.75,3
20150301|2014-08-08 06:30,8,656.5,656.5,656.5,656.5,4
20150301|2014-08-08 07:00,8,656.5,656.5,655.75,655.75,3
20150301|2014-08-08 07:30,8,655.5,655.5,654.5,654.5,39
20150301|2014-08-08 08:30,8,655.75,655.75,653.5,653.75,33
20150301|2014-08-08 09:00,8,653,653,649.5,649.5,55
20150301|2014-08-08 09:30,8,647,651.25,647,651.25,124
20150301|2014-08-08 10:00,8,650,650.75,648.25,648.5,106
20150301|2014-08-08 10:30,8,648,648,646,646.75,32
20150301|2014-08-08 11:00,8,648.25,648.25,646.75,647.25,283
20150301|2014-08-08 11:30,8,647.25,647.5,647,647,40
20150301|2014-08-08 12:00,8,646.5,647.25,646.25,646.75,57
20150301|2014-08-08 12:30,8,646.5,647.25,645.25,645.75,438
20150301|2014-08-08 13:00,8,645.75,646.75,642,642.75,483
20150301|2014-08-10 19:00,11,641.5,641.5,641.5,641.5,11
20150301|2014-08-10 19:30,11,641.5,641.5,641.5,641.5,21
20150301|2014-08-10 22:00,11,641.5,641.5,641.5,641.5,1
20150301|2014-08-10 22:30,11,641.5,641.5,641.5,641.5,1
20150301|2014-08-11 03:30,11,641.5,641.5,641.5,641.5,5
20150301|2014-08-11 06:00,11,640.5,640.5,640.5,640.5,2
20150301|2014-08-11 08:30,11,642.25,642.25,639.5,639.5,25
20150301|2014-08-11 09:00,11,640,640.5,640,640.25,13
20150301|2014-08-11 09:30,11,644.5,648.5,644.5,644.75,38
20150301|2014-08-11 10:00,11,647.5,647.5,638.25,638.25,24
20150301|2014-08-11 10:30,11,636.75,636.75,635.75,636.25,35
20150301|2014-08-11 11:00,11,641,641.25,641,641,25
20150301|2014-08-11 11:30,11,642,643,641.25,641.25,10
20150301|2014-08-11 12:00,11,639.5,639.5,639.25,639.25,21
20150301|2014-08-11 12:30,11,642,642,640.25,640.25,15
20150301|2014-08-11 13:00,11,639.5,642,635.75,640.75,83
20150301|2014-08-11 22:30,12,637.75,637.75,637.75,637.75,1
20150301|2014-08-12 02:30,12,637.75,637.75,637.75,637.75,1
20150301|2014-08-12 06:00,12,637.25,637.75,637.25,637.75,2
20150301|2014-08-12 07:00,12,637,637,637,637,7
20150301|2014-08-12 07:30,12,636.25,636.25,634.75,634.75,2
20150301|2014-08-12 08:30,12,635,635.5,632.25,632.75,81
20150301|2014-08-12 09:00,12,633,633,632.25,632.5,88
20150301|2014-08-12 09:30,12,632,633.75,632,633,70
20150301|2014-08-12 10:00,12,633.25,633.25,632.25,632.5,30
20150301|2014-08-12 10:30,12,632.5,636,632.5,636,32
20150301|2014-08-12 11:00,12,635.75,636.75,631.25,635.25,31
20150301|2014-08-12 11:30,12,632,635.75,631.75,634.25,77
20150301|2014-08-12 12:00,12,636,636.5,635.75,636.5,7
20150301|2014-08-12 12:30,12,635.75,635.75,635.25,635.25,6
20150301|2014-08-12 13:00,12,635.25,635.25,630.75,631.75,181
20150301|2014-08-12 19:30,13,632.25,632.5,632.25,632.5,9
20150301|2014-08-13 03:00,13,633.25,633.5,633.25,633.5,2
20150301|2014-08-13 07:30,13,632.25,632.25,632.25,632.25,1
20150301|2014-08-13 08:30,13,633.5,633.5,633,633,114
20150301|2014-08-13 09:00,13,632.25,632.25,630,630.25,89
20150301|2014-08-13 09:30,13,630.25,630.5,629.5,630.25,102
20150301|2014-08-13 10:00,13,630,630.5,628.75,628.75,113
20150301|2014-08-13 10:30,13,629.25,629.75,628,629.5,73
20150301|2014-08-13 11:00,13,629.5,629.5,629.5,629.5,2
20150301|2014-08-13 11:30,13,629,629,628,628.5,68
20150301|2014-08-13 12:00,13,628,629,628,629,102
20150301|2014-08-13 12:30,13,629,629,627.75,627.75,132
20150301|2014-08-13 13:00,13,627.75,629,627.5,629,42
20150301|2014-08-13 19:00,14,629,629,629,629,3
20150301|2014-08-14 06:00,14,627.5,627.5,627.5,627.5,3
20150301|2014-08-14 07:00,14,627.5,627.5,627.5,627.5,2
20150301|2014-08-14 07:30,14,627.5,627.5,626.75,627.5,7
20150301|2014-08-14 08:30,14,628,631,627.5,631,222
20150301|2014-08-14 09:00,14,630.25,630.5,630,630.25,109
20150301|2014-08-14 09:30,14,629.25,630.75,629.25,630.75,25
20150301|2014-08-14 10:00,14,630,630.5,630,630.5,49
20150301|2014-08-14 10:30,14,629.5,629.5,628.25,628.25,127
20150301|2014-08-14 11:00,14,629.25,629.75,628.75,629.5,71
20150301|2014-08-14 11:30,14,629.25,629.25,628.75,629.25,84
20150301|2014-08-14 12:00,14,630.25,630.5,630.25,630.5,42
20150301|2014-08-14 12:30,14,630.5,630.5,629.5,629.5,28
20150301|2014-08-14 13:00,14,629.75,630.5,626.75,627,71
20150301|2014-08-14 19:00,15,627.25,627.25,627.25,627.25,2
20150301|2014-08-14 19:30,15,628,628,628,628,1
20150301|2014-08-14 20:00,15,628,628,628,628,10
20150301|2014-08-15 03:30,15,628,629.75,628,629.75,2
20150301|2014-08-15 05:30,15,631.25,631.25,631.25,631.25,2
20150301|2014-08-15 06:30,15,633,633,633,633,4
20150301|2014-08-15 07:00,15,632.75,633,632.5,632.5,9
20150301|2014-08-15 07:30,15,633,633,633,633,1
20150301|2014-08-15 08:30,15,631.5,632.25,629.25,629.5,12
20150301|2014-08-15 09:00,15,629.5,629.5,626.25,627.75,114
20150301|2014-08-15 09:30,15,628.75,641,626.5,635.25,92
20150301|2014-08-15 10:00,15,635.25,645.75,635.25,637,83
20150301|2014-08-15 10:30,15,635.25,637.25,634.75,637.25,55
20150301|2014-08-15 11:00,15,639.75,640.25,639.5,639.5,31
20150301|2014-08-15 11:30,15,639.5,640,639.25,640,321
20150301|2014-08-15 12:00,15,640,641.5,639.25,641.5,79
20150301|2014-08-15 12:30,15,641.5,642,639.25,640.5,306
20150301|2014-08-15 13:00,15,638.5,638.5,634.5,634.5,309
20150301|2014-08-17 19:00,18,636.25,636.75,633,633,13
20150301|2014-08-17 19:30,18,631.25,631.25,631.25,631.25,2
20150301|2014-08-17 20:30,18,631,631,631,631,1
20150301|2014-08-17 21:00,18,629.5,629.5,629.5,629.5,50
20150301|2014-08-17 22:00,18,630.5,631,630.5,631,27
20150301|2014-08-18 01:00,18,632.5,632.5,632.5,632.5,4
20150301|2014-08-18 06:30,18,634,634,634,634,2
20150301|2014-08-18 08:30,18,633,633.5,630.75,631.25,129
20150301|2014-08-18 09:00,18,632.75,632.75,631,631,9
20150301|2014-08-18 09:30,18,631,631.75,629.75,631.75,30
20150301|2014-08-18 10:00,18,630.75,632.75,630.75,632.75,58
20150301|2014-08-18 10:30,18,631.25,631.5,630.5,630.5,5
20150301|2014-08-18 11:30,18,631.5,631.5,631.5,631.5,2
20150301|2014-08-18 12:00,18,631.5,631.5,631.5,631.5,3
20150301|2014-08-18 12:30,18,631.5,631.5,630,630,58
20150301|2014-08-18 13:00,18,630.5,632,630.5,632,28
20150301|2014-08-18 19:00,19,631.75,631.75,629,629,14
20150301|2014-08-18 21:30,19,631.25,631.25,631.25,631.25,1
20150301|2014-08-19 07:00,19,631.25,631.25,631.25,631.25,1
20150301|2014-08-19 07:30,19,631.5,631.5,629,629,41
20150301|2014-08-19 08:30,19,629.75,640.25,629.75,634,391
20150301|2014-08-19 09:00,19,633.75,635.5,633.75,635.25,5
20150301|2014-08-19 09:30,19,635.75,636.75,634.5,635.75,162
20150301|2014-08-19 10:00,19,636.75,637.5,635.75,636,201
20150301|2014-08-19 10:30,19,639.25,640.75,639.25,640.75,42
20150301|2014-08-19 11:00,19,642.5,642.5,639.75,639.75,25
20150301|2014-08-19 11:30,19,640,640,639,639.5,82
20150301|2014-08-19 12:00,19,639,640.25,638,638.25,200
20150301|2014-08-19 12:30,19,639.5,639.75,636.75,637,242
20150301|2014-08-19 13:00,19,637.75,638.5,635,635,104
20150301|2014-08-19 19:00,20,636.75,636.75,636.75,636.75,5
20150301|2014-08-19 19:30,20,637,637,636.5,636.75,16
20150301|2014-08-19 20:00,20,636.75,636.75,636.75,636.75,4
20150301|2014-08-19 21:00,20,636.75,636.75,636.75,636.75,3
20150301|2014-08-20 03:00,20,635.25,635.25,635.25,635.25,5
20150301|2014-08-20 08:30,20,639.25,639.25,632.75,632.75,30
20150301|2014-08-20 09:00,20,632.75,634,632,632.25,50
20150301|2014-08-20 09:30,20,633.75,634,631,632.5,52
20150301|2014-08-20 10:00,20,633,633.75,630.5,630.75,95
20150301|2014-08-20 10:30,20,631.5,633,631.5,632,14
20150301|2014-08-20 11:00,20,632,634,631,631,151
20150301|2014-08-20 11:30,20,631,631,627.5,627.5,77
20150301|2014-08-20 12:00,20,628,628,627.5,627.75,43
20150301|2014-08-20 12:30,20,627.5,628,627.5,627.75,22
20150301|2014-08-20 13:00,20,627.75,632,627.75,632,60
20150301|2014-08-20 19:30,21,632,632,631,631,4
20150301|2014-08-21 07:30,21,633.25,633.25,631.5,632.5,4
20150301|2014-08-21 08:30,21,632,636.25,631.5,631.5,19
20150301|2014-08-21 09:00,21,631.5,631.5,631,631,22
20150301|2014-08-21 09:30,21,634.5,634.75,634.5,634.75,9
20150301|2014-08-21 10:00,21,635.5,636,635.5,636,7
20150301|2014-08-21 10:30,21,635.75,635.75,635,635,14
20150301|2014-08-21 11:00,21,635,636,633.5,636,21
20150301|2014-08-21 11:30,21,633.75,633.75,633.75,633.75,4
20150301|2014-08-21 12:00,21,634.25,635,634.25,634.25,29
20150301|2014-08-21 12:30,21,636,636,636,636,2
20150301|2014-08-21 13:00,21,635.5,635.5,633.25,633.75,81
20150301|2014-08-21 19:00,22,636,636,635,635,12
20150301|2014-08-22 06:30,22,639,639,639,639,2
20150301|2014-08-22 07:00,22,642.75,642.75,636,636,5
20150301|2014-08-22 08:30,22,637.75,647.5,637.75,645,69
20150301|2014-08-22 09:00,22,646.25,648,646.25,648,89
20150301|2014-08-22 09:30,22,647.75,649,647.25,649,36
20150301|2014-08-22 10:00,22,649.25,649.75,648.75,648.75,79
20150301|2014-08-22 10:30,22,646.5,646.75,645,645,52
20150301|2014-08-22 11:00,22,646.5,648.75,646,648.75,53
20150301|2014-08-22 11:30,22,647.75,649.25,647.75,649.25,23
20150301|2014-08-22 12:00,22,650,650.25,649,649.5,63
20150301|2014-08-22 12:30,22,648.25,649.5,648,648.5,214
20150301|2014-08-22 13:00,22,649.25,649.25,643.25,646.5,191
20150301|2014-08-24 21:00,25,641,641.75,641,641.75,30
20150301|2014-08-24 21:30,25,641.75,644,641.75,644,3
20150301|2014-08-25 01:30,25,644.75,645,644.75,644.75,3
20150301|2014-08-25 03:30,25,643.5,643.5,643.5,643.5,1
20150301|2014-08-25 08:30,25,644,644.5,643.75,643.75,27
20150301|2014-08-25 09:00,25,642.5,643,639,640,209
20150301|2014-08-25 09:30,25,640.25,641.5,639.75,640,30
20150301|2014-08-25 10:00,25,637.5,640.5,637.5,640.5,44
20150301|2014-08-25 10:30,25,640.75,641,639.5,641,61
20150301|2014-08-25 11:00,25,640,640.75,639.75,640.5,107
20150301|2014-08-25 11:30,25,640.75,641.5,640.75,641.25,22
20150301|2014-08-25 12:00,25,638.75,640.25,638.75,639,263
20150301|2014-08-25 12:30,25,639,640.5,638,640.5,785
20150301|2014-08-25 13:00,25,641.5,641.5,639,640.75,30
20150301|2014-08-25 19:00,26,639,639.75,639,639.75,13
20150301|2014-08-25 21:00,26,639.5,639.5,639.5,639.5,15
20150301|2014-08-26 00:00,26,640.5,640.5,640.5,640.5,1
20150301|2014-08-26 03:00,26,640.5,640.5,640.5,640.5,1
20150301|2014-08-26 04:30,26,640,640,640,640,1
20150301|2014-08-26 05:00,26,639.5,639.75,639.25,639.75,8
20150301|2014-08-26 05:30,26,639.75,639.75,639.25,639.25,2
20150301|2014-08-26 07:00,26,638.5,638.5,638.5,638.5,11
20150301|2014-08-26 08:30,26,639.25,639.25,630.5,631.5,154
20150301|2014-08-26 09:00,26,630.75,630.75,630,630.25,196
20150301|2014-08-26 09:30,26,631.25,631.25,630,631.25,17
20150301|2014-08-26 10:00,26,631,631.75,630.75,631.75,43
20150301|2014-08-26 10:30,26,631,631,630,630,48
20150301|2014-08-26 11:00,26,630.25,633,630.25,632,62
20150301|2014-08-26 11:30,26,634,634.5,632.75,633.75,87
20150301|2014-08-26 12:00,26,634,637,634,636.25,41
20150301|2014-08-26 12:30,26,637,638.5,637,637.5,18
20150301|2014-08-26 13:00,26,637.5,638.75,637.25,637.25,42
20150301|2014-08-26 19:00,27,638.25,638.25,637.5,637.5,28
20150301|2014-08-26 21:30,27,637.75,637.75,637.75,637.75,1
20150301|2014-08-26 22:00,27,638,639,638,638,5
20150301|2014-08-26 23:00,27,641.5,641.5,641.5,641.5,1
20150301|2014-08-27 04:00,27,640.25,640.25,640.25,640.25,1
20150301|2014-08-27 06:00,27,640,641.75,639.75,639.75,33
20150301|2014-08-27 06:30,27,640,640,640,640,1
20150301|2014-08-27 07:00,27,638.75,638.75,638,638,2
20150301|2014-08-27 08:30,27,640,640.25,638,639,86
20150301|2014-08-27 09:00,27,637.5,637.5,632,632,53
20150301|2014-08-27 09:30,27,632,637,632,635.25,143
20150301|2014-08-27 10:00,27,637.25,637.25,635.5,636,39
20150301|2014-08-27 10:30,27,636.75,638,636.75,637,21
20150301|2014-08-27 11:00,27,635.75,636.75,635.5,635.5,36
20150301|2014-08-27 11:30,27,634.5,635,633.75,633.75,10
20150301|2014-08-27 12:00,27,634.5,637.75,634,637,10
20150301|2014-08-27 12:30,27,637.5,638.75,637.5,638.5,273
20150301|2014-08-27 13:00,27,641.5,641.5,638.75,639,30
20150301|2014-08-27 19:00,28,638.75,638.75,638,638,10
20150301|2014-08-27 19:30,28,638.25,638.75,638.25,638.75,2
20150301|2014-08-27 21:30,28,639.5,639.5,639.5,639.5,2
20150301|2014-08-28 00:00,28,637.25,637.25,637.25,637.25,1
20150301|2014-08-28 01:30,28,637.5,637.5,637.5,637.5,1
20150301|2014-08-28 02:30,28,637.25,641.5,637.25,641.5,2
20150301|2014-08-28 03:30,28,643.75,643.75,643.75,643.75,1
20150301|2014-08-28 04:30,28,644,644,644,644,5
20150301|2014-08-28 05:00,28,646,646,646,646,2
20150301|2014-08-28 05:30,28,646.25,649.75,639.5,649.25,5
20150301|2014-08-28 06:00,28,648.75,648.75,648.75,648.75,1
20150301|2014-08-28 07:00,28,647.5,647.5,646.25,646.25,3
20150301|2014-08-28 07:30,28,644.5,644.5,643.75,643.75,3
20150301|2014-08-28 08:30,28,647.5,647.75,645.25,646.75,11
20150301|2014-08-28 09:00,28,653,654.25,652.25,652.25,56
20150301|2014-08-28 09:30,28,652.75,655,651.25,651.25,46
20150301|2014-08-28 10:00,28,652.5,653.75,652,653,50
20150301|2014-08-28 10:30,28,653.75,653.75,649.5,649.5,14
20150301|2014-08-28 11:00,28,649.5,650.75,649.5,650,74
20150301|2014-08-28 11:30,28,650,650.5,649.25,650.5,59
20150301|2014-08-28 12:00,28,650.25,651,649.75,651,105
20150301|2014-08-28 12:30,28,647.5,648.75,647.25,648.75,16
20150301|2014-08-28 13:00,28,648.25,649.5,644,644.5,72
20150301|2014-08-29 08:30,29,649.5,654.5,645.5,647.75,178
20150301|2014-08-29 09:00,29,648.5,648.5,646.75,647,135
20150301|2014-08-29 09:30,29,647.75,648,639.75,640.75,41
20150301|2014-08-29 10:00,29,641,642.75,641,642.75,8
20150301|2014-08-29 10:30,29,642.75,642.75,638,638,34
20150301|2014-08-29 11:00,29,639.5,643.25,639,642,689
20150301|2014-08-29 11:30,29,642,642,640.25,641.25,188
20150301|2014-08-29 12:00,29,641.25,641.5,640,640,56
20150301|2014-08-29 12:30,29,642,643,641.75,641.75,45
20150301|2014-08-29 13:00,29,641.75,643.5,641,643.25,47
20150301|2014-09-01 19:30,2,641,641,641,641,14
20150301|2014-09-01 20:30,2,640,640,638.75,638.75,13
20150301|2014-09-01 21:00,2,638.75,638.75,638.75,638.75,9
20150301|2014-09-02 04:00,2,639,639,639,639,15
20150301|2014-09-02 04:30,2,641.75,641.75,641.75,641.75,1
20150301|2014-09-02 05:00,2,639,639,639,639,5
20150301|2014-09-02 05:30,2,640.75,640.75,640.75,640.75,16
20150301|2014-09-02 06:00,2,640.75,641.25,639,641.25,11
20150301|2014-09-02 06:30,2,641.25,641.25,641.25,641.25,4
20150301|2014-09-02 07:30,2,640.5,640.5,640.5,640.5,1
20150301|2014-09-02 08:30,2,643.5,643.5,636.75,638.5,163
20150301|2014-09-02 09:00,2,638.5,638.5,632,633,99
20150301|2014-09-02 09:30,2,632.75,633,630.25,630.75,77
20150301|2014-09-02 10:00,2,631,633,630.5,632,76
20150301|2014-09-02 10:30,2,633.75,635.5,633.75,635.25,35
20150301|2014-09-02 11:00,2,636.25,636.25,635.25,635.25,20
20150301|2014-09-02 11:30,2,633.75,633.75,633.75,633.75,1
20150301|2014-09-02 12:00,2,634.25,634.25,634.25,634.25,3
20150301|2014-09-02 12:30,2,634,634.75,634,634.75,10
20150301|2014-09-02 13:00,2,634.75,635.75,633.75,633.75,54
20150301|2014-09-02 19:00,3,635.5,635.75,635.5,635.75,21
20150301|2014-09-02 23:30,3,635,635,635,635,1
20150301|2014-09-03 00:00,3,635.5,635.5,635.5,635.5,11
20150301|2014-09-03 03:00,3,635.5,636.25,632.5,632.5,11
20150301|2014-09-03 03:30,3,631.5,631.5,631.5,631.5,1
20150301|2014-09-03 08:30,3,631.75,632,628.25,628.25,60
20150301|2014-09-03 09:00,3,628.25,628.5,627.5,627.5,25
20150301|2014-09-03 09:30,3,627.25,627.25,625,625,238
20150301|2014-09-03 10:00,3,625.75,625.75,624.25,625,122
20150301|2014-09-03 10:30,3,625,625.5,624.25,625.5,68
20150301|2014-09-03 11:00,3,624.5,625.5,624.25,625.25,14
20150301|2014-09-03 11:30,3,624.25,625,624.25,625,23
20150301|2014-09-03 12:00,3,624.25,624.25,623.25,623.75,43
20150301|2014-09-03 12:30,3,623.75,623.75,622.75,622.75,75
20150301|2014-09-03 13:00,3,622.75,624.25,622.25,624,102
20150301|2014-09-03 19:00,4,623.75,624,623.25,623.25,46
20150301|2014-09-03 19:30,4,623,623,623,623,3
20150301|2014-09-03 21:00,4,623,623,623,623,3
20150301|2014-09-03 23:30,4,623.25,623.25,623.25,623.25,1
20150301|2014-09-04 02:00,4,622,622,622,622,2
20150301|2014-09-04 03:30,4,623,623,623,623,1
20150301|2014-09-04 06:00,4,623.75,623.75,623,623,6
20150301|2014-09-04 06:30,4,626,628.75,626,628.75,22
20150301|2014-09-04 07:00,4,625.75,625.75,625.75,625.75,2
20150301|2014-09-04 07:30,4,625.75,625.75,625,625,19
20150301|2014-09-04 08:30,4,625,625.5,624,624.5,417
20150301|2014-09-04 09:00,4,624.5,625.25,620,620.5,107
20150301|2014-09-04 09:30,4,620.5,624,620.5,623.75,151
20150301|2014-09-04 10:00,4,623.75,623.75,623,623,51
20150301|2014-09-04 10:30,4,621.5,625,621.5,625,23
20150301|2014-09-04 11:00,4,625,625.25,624.75,624.75,22
20150301|2014-09-04 11:30,4,624,624,623.5,623.5,18
20150301|2014-09-04 12:00,4,623.5,623.75,623,623,232
20150301|2014-09-04 12:30,4,623.75,624.75,623.5,624.75,87
20150301|2014-09-04 13:00,4,625,625,621.25,621.25,32
20150301|2014-09-04 19:00,5,622,627.75,622,627.25,25
20150301|2014-09-04 20:00,5,630,630,630,630,1
20150301|2014-09-04 20:30,5,630,630,630,630,1
20150301|2014-09-04 21:30,5,629.25,629.25,629.25,629.25,6
20150301|2014-09-04 22:30,5,628.25,628.25,628.25,628.25,3
20150301|2014-09-05 00:30,5,628.75,628.75,628.5,628.5,5
20150301|2014-09-05 04:30,5,627,627,627,627,10
20150301|2014-09-05 05:00,5,627,627,627,627,1
20150301|2014-09-05 07:30,5,627,627,626.25,626.25,15
20150301|2014-09-05 08:30,5,626.25,626.25,623,623,67
20150301|2014-09-05 09:00,5,623,629.75,623,628.75,114
20150301|2014-09-05 09:30,5,629,633.25,628,628.25,132
20150301|2014-09-05 10:00,5,628,629.5,626.25,628.25,76
20150301|2014-09-05 10:30,5,628.5,629.75,627.5,629.5,85
20150301|2014-09-05 11:00,5,627.5,629.25,627.5,629.25,4
20150301|2014-09-05 11:30,5,628.75,630.75,628.5,630,37
20150301|2014-09-05 12:00,5,630,630.75,628.75,629.25,136
20150301|2014-09-05 12:30,5,629,629.75,627.25,628,127
20150301|2014-09-05 13:00,5,628.25,628.25,624.5,627.25,180
20150301|2014-09-07 19:00,8,621,624.75,621,624.75,20
20150301|2014-09-07 20:00,8,624.75,626.25,624.75,626.25,42
20150301|2014-09-07 20:30,8,626.25,626.25,625.5,626,6
20150301|2014-09-07 21:00,8,626,626.25,625.5,625.5,4
20150301|2014-09-07 21:30,8,626.25,626.5,626.25,626.5,15
20150301|2014-09-07 22:00,8,626.5,626.5,626.5,626.5,20
20150301|2014-09-08 00:00,8,625.75,625.75,625.75,625.75,1
20150301|2014-09-08 01:00,8,625.5,625.5,625.5,625.5,2
20150301|2014-09-08 02:00,8,625.5,625.5,625.5,625.5,3
20150301|2014-09-08 03:00,8,624.5,624.5,624.5,624.5,10
20150301|2014-09-08 03:30,8,623.75,623.75,623.75,623.75,1
20150301|2014-09-08 05:00,8,622.25,622.25,621.5,621.5,4
20150301|2014-09-08 07:00,8,621,621,621,621,14
20150301|2014-09-08 07:30,8,621,621,620,620.5,72
20150301|2014-09-08 08:30,8,620.75,621.5,619.5,619.5,198
20150301|2014-09-08 09:00,8,619.5,619.5,618.75,618.75,136
20150301|2014-09-08 09:30,8,618.75,620.5,617.5,620.5,118
20150301|2014-09-08 10:00,8,621,621.25,619,620.75,51
20150301|2014-09-08 10:30,8,619.75,622.5,619.75,622.5,70
20150301|2014-09-08 11:00,8,623,624.5,623,623,65
20150301|2014-09-08 11:30,8,624.75,624.75,624,624,30
20150301|2014-09-08 12:00,8,624.75,625.5,624,624.5,131
20150301|2014-09-08 12:30,8,624.75,625,622.25,622.25,47
20150301|2014-09-08 13:00,8,622.75,626.75,621.5,625.75,265
20150301|2014-09-08 19:00,9,625,625,622.75,622.75,6
20150301|2014-09-08 19:30,9,622.75,622.75,622.75,622.75,1
20150301|2014-09-08 21:30,9,623.5,623.5,623.5,623.5,1
20150301|2014-09-08 22:00,9,623.5,623.5,623.5,623.5,6
20150301|2014-09-09 06:30,9,621,621,621,621,1
20150301|2014-09-09 08:30,9,622.75,623,619.75,620.75,104
20150301|2014-09-09 09:00,9,621,621.75,619,619.5,86
20150301|2014-09-09 09:30,9,618.75,620.75,618,620.75,81
20150301|2014-09-09 10:00,9,619.5,620,619.5,620,13
20150301|2014-09-09 10:30,9,619.75,623,619.75,621.5,24
20150301|2014-09-09 11:30,9,621,621.5,621,621.25,81
20150301|2014-09-09 12:00,9,621.5,621.5,619.75,620,92
20150301|2014-09-09 12:30,9,620,621.25,619.25,619.25,93
20150301|2014-09-09 13:00,9,618.75,620.75,618,618.5,119
20150301|2014-09-09 19:00,10,619.5,619.75,619.5,619.75,20
20150301|2014-09-09 19:30,10,619.25,619.25,619.25,619.25,1
20150301|2014-09-09 20:00,10,619,619,618,618,12
20150301|2014-09-09 21:30,10,618,618,618,618,13
20150301|2014-09-09 22:00,10,618,618,618,618,7
20150301|2014-09-09 22:30,10,618,618,618,618,1
20150301|2014-09-10 03:30,10,617.25,617.25,617.25,617.25,4
20150301|2014-09-10 06:00,10,616.75,616.75,616.5,616.5,4
20150301|2014-09-10 06:30,10,616.5,616.5,616.5,616.5,3
20150301|2014-09-10 07:00,10,617.5,617.75,617.5,617.75,4
20150301|2014-09-10 07:30,10,616.5,616.5,616.5,616.5,2
20150301|2014-09-10 08:30,10,616.5,617.25,616.5,617,35
20150301|2014-09-10 09:00,10,616,618.5,615.5,618.5,97
20150301|2014-09-10 09:30,10,617.75,617.75,615.25,616,22
20150301|2014-09-10 10:00,10,615.75,616.5,615.75,616,79
20150301|2014-09-10 10:30,10,616,616.25,616,616,77
20150301|2014-09-10 11:00,10,617,617,616,616,102
20150301|2014-09-10 11:30,10,616.25,616.25,616,616,40
20150301|2014-09-10 12:00,10,616,616,615.5,615.5,61
20150301|2014-09-10 12:30,10,616,616.75,615,616,280
20150301|2014-09-10 13:00,10,615,615,613,613,171
20150301|2014-09-10 19:00,11,613.5,613.5,612.75,612.75,5
20150301|2014-09-10 19:30,11,612.5,612.5,612.5,612.5,10
20150301|2014-09-10 20:30,11,612,612,611.5,611.5,5
20150301|2014-09-10 21:30,11,612,612,612,612,5
20150301|2014-09-10 22:00,11,611.25,611.25,611.25,611.25,2
20150301|2014-09-10 23:00,11,611.25,611.25,610.75,610.75,2
20150301|2014-09-10 23:30,11,610.5,610.5,610.5,610.5,3
20150301|2014-09-11 04:00,11,610.5,610.5,610.5,610.5,6
20150301|2014-09-11 04:30,11,610.5,610.5,610.5,610.5,8
20150301|2014-09-11 05:30,11,611.75,611.75,610.75,610.75,2
20150301|2014-09-11 07:00,11,610.5,611.25,610.5,610.5,6
20150301|2014-09-11 07:30,11,611,611,611,611,2
20150301|2014-09-11 08:30,11,610.5,611.25,610.5,610.5,44
20150301|2014-09-11 09:00,11,610.5,611.25,609.75,611,275
20150301|2014-09-11 09:30,11,610.25,610.75,608,608,169
20150301|2014-09-11 10:00,11,608,608.25,605.5,605.5,230
20150301|2014-09-11 10:30,11,605.5,606.75,605,605.25,55
20150301|2014-09-11 11:00,11,605,608.25,603,603,180
20150301|2014-09-11 11:30,11,604,604,603,604,26
20150301|2014-09-11 12:00,11,604.75,604.75,603.75,604,242
20150301|2014-09-11 12:30,11,603.75,603.75,601.75,603.75,38
20150301|2014-09-11 13:00,11,604.75,609,604.5,607.5,350
20150301|2014-09-11 19:00,12,608.25,608.25,606.25,606.25,21
20150301|2014-09-11 20:00,12,606.25,606.25,604.5,604.5,2
20150301|2014-09-12 00:00,12,605.5,605.5,605.5,605.5,13
20150301|2014-09-12 04:00,12,603.25,603.75,603.25,603.5,9
20150301|2014-09-12 05:30,12,603.5,603.5,603.5,603.5,8
20150301|2014-09-12 06:00,12,603.75,604,603.75,604,5
20150301|2014-09-12 06:30,12,603.5,603.5,603.25,603.25,3
20150301|2014-09-12 07:00,12,603.75,603.75,603.75,603.75,79
20150301|2014-09-12 07:30,12,603.75,604.5,603.25,604.5,6
20150301|2014-09-12 08:30,12,605,605,601,601,125
20150301|2014-09-12 09:00,12,601,601.75,600.5,600.5,77
20150301|2014-09-12 09:30,12,600.5,600.75,598.25,598.25,98
20150301|2014-09-12 10:00,12,598.25,598.25,595.75,597.5,216
20150301|2014-09-12 10:30,12,597,600.5,596,596,72
20150301|2014-09-12 11:00,12,596,596,594.5,595,54
20150301|2014-09-12 11:30,12,594.75,595.75,593.5,594.75,127
20150301|2014-09-12 12:00,12,594.5,594.5,593.25,593.5,166
20150301|2014-09-12 12:30,12,593.5,594,592.75,594,156
20150301|2014-09-12 13:00,12,594,596,592.5,592.75,287
20150301|2014-09-14 19:00,15,593.5,593.5,591.25,591.25,33
20150301|2014-09-14 23:00,15,591,591,591,591,17
20150301|2014-09-15 00:00,15,591,591,591,591,1
20150301|2014-09-15 00:30,15,590,590,590,590,16
20150301|2014-09-15 01:00,15,590,590,590,590,10
20150301|2014-09-15 01:30,15,590,590,590,590,2
20150301|2014-09-15 02:30,15,590,590,590,590,5
20150301|2014-09-15 05:00,15,589,589,589,589,4
20150301|2014-09-15 06:00,15,591.25,591.25,591.25,591.25,1
20150301|2014-09-15 07:00,15,591.5,591.5,589.5,589.5,12
20150301|2014-09-15 07:30,15,589,590,589,589,7
20150301|2014-09-15 08:30,15,590,590.75,588.75,589.5,55
20150301|2014-09-15 09:00,15,589,589.25,585,587,127
20150301|2014-09-15 09:30,15,585,586.5,584.5,584.75,92
20150301|2014-09-15 10:00,15,585.5,586.25,585.5,586.25,229
20150301|2014-09-15 10:30,15,586.5,588,586.5,587,125
20150301|2014-09-15 11:00,15,587.75,588.25,587.25,587.25,135
20150301|2014-09-15 11:30,15,586.5,589,586,589,105
20150301|2014-09-15 12:00,15,586.25,588.75,586.25,588.25,34
20150301|2014-09-15 12:30,15,588.75,589,587,587.75,78
20150301|2014-09-15 13:00,15,586.25,586.5,583.75,585,219
20150301|2014-09-15 19:00,16,583.75,584,583.75,584,15
20150301|2014-09-15 19:30,16,584,584,583.25,583.25,8
20150301|2014-09-15 20:00,16,586,586.25,586,586,19
20150301|2014-09-15 21:00,16,586,586,586,586,1
20150301|2014-09-15 23:00,16,587,588,587,588,21
20150301|2014-09-16 03:30,16,588,588,588,588,13
20150301|2014-09-16 04:00,16,589.75,589.75,589.25,589.25,2
20150301|2014-09-16 05:30,16,590.5,591,590.5,591,3
20150301|2014-09-16 06:00,16,591,591.5,591,591.5,20
20150301|2014-09-16 07:00,16,587.25,587.25,587.25,587.25,1
20150301|2014-09-16 08:30,16,587,588,583,583.75,158
20150301|2014-09-16 09:00,16,583.5,583.5,580,580.75,649
20150301|2014-09-16 09:30,16,580.5,581.5,580,581.5,143
20150301|2014-09-16 10:00,16,582.25,583.25,582,583,22
20150301|2014-09-16 10:30,16,583,584.25,582.5,584,132
20150301|2014-09-16 11:00,16,583.25,584.75,583.25,584.5,24
20150301|2014-09-16 11:30,16,583.75,583.75,580.25,582.75,154
20150301|2014-09-16 12:00,16,583.5,583.5,582,583.25,8
20150301|2014-09-16 12:30,16,582.5,583,582.25,582.25,15
20150301|2014-09-16 13:00,16,582.25,583,580.5,582.5,50
20150301|2014-09-16 19:00,17,582.75,582.75,580.5,580.5,2
20150301|2014-09-16 19:30,17,580,580,580,580,3
20150301|2014-09-17 00:00,17,581,581,581,581,9
20150301|2014-09-17 02:30,17,580,580,580,580,9
20150301|2014-09-17 03:30,17,581,581.75,580,580,16
20150301|2014-09-17 04:00,17,580,581.75,580,581.75,15
20150301|2014-09-17 06:30,17,580.75,580.75,580.75,580.75,3
20150301|2014-09-17 07:30,17,580.5,580.5,580.5,580.5,2
20150301|2014-09-17 08:30,17,581.25,582,580,582,75
20150301|2014-09-17 09:00,17,581.25,582,580,581,98
20150301|2014-09-17 09:30,17,581,582.75,580,581.25,191
20150301|2014-09-17 10:00,17,581,581,578.5,578.5,178
20150301|2014-09-17 10:30,17,578.25,579.5,578.25,579,185
20150301|2014-09-17 11:00,17,579,579.5,579,579.5,17
20150301|2014-09-17 11:30,17,579.5,579.5,578.75,579.5,48
20150301|2014-09-17 12:00,17,579,579.5,578.25,578.25,144
20150301|2014-09-17 12:30,17,579,580,579,580,25
20150301|2014-09-17 13:00,17,580,580,578,580,89
20150301|2014-09-17 19:00,18,579,579,577,577.25,27
20150301|2014-09-17 19:30,18,577.25,577.25,577,577,17
20150301|2014-09-18 06:30,18,578.5,578.5,578.5,578.5,1
20150301|2014-09-18 07:30,18,576.25,576.25,576.25,576.25,6
20150301|2014-09-18 08:30,18,575.25,575.5,573,573.75,184
20150301|2014-09-18 09:00,18,573.5,573.5,572.25,572.75,141
20150301|2014-09-18 09:30,18,572.25,572.5,570.5,571,62
20150301|2014-09-18 10:00,18,571,571.25,570,570,62
20150301|2014-09-18 10:30,18,570,570.75,570,570,68
20150301|2014-09-18 11:00,18,570,570.75,569.5,569.5,46
20150301|2014-09-18 11:30,18,569.75,570.5,569.5,570.25,57
20150301|2014-09-18 12:00,18,570.25,570.75,569.75,570,48
20150301|2014-09-18 12:30,18,569.25,569.25,568.25,568.25,163
20150301|2014-09-18 13:00,18,568.5,568.5,566.5,567,360
20150301|2014-09-18 19:00,19,567.25,567.25,566,566,5
20150301|2014-09-18 20:00,19,565.75,565.75,565.75,565.75,1
20150301|2014-09-19 02:00,19,565,565.25,565,565.25,69
20150301|2014-09-19 02:30,19,565,565,565,565,15
20150301|2014-09-19 03:00,19,565,565,565,565,2
20150301|2014-09-19 03:30,19,565,565.25,564,564.25,63
20150301|2014-09-19 04:00,19,563.75,564,563,563,52
20150301|2014-09-19 04:30,19,562.75,562.75,562.75,562.75,2
20150301|2014-09-19 06:00,19,562.5,562.5,562.5,562.5,2
20150301|2014-09-19 06:30,19,562.5,562.5,562.5,562.5,10
20150301|2014-09-19 07:00,19,563.25,563.25,562.5,562.75,9
20150301|2014-09-19 07:30,19,563,563,562.25,562.5,12
20150301|2014-09-19 08:30,19,563,563,559.5,561,231
20150301|2014-09-19 09:00,19,560.5,561,557,557.5,292
20150301|2014-09-19 09:30,19,557.5,557.5,554.25,554.75,180
20150301|2014-09-19 10:00,19,554.75,555.5,551.5,553,820
20150301|2014-09-19 10:30,19,553.25,556,552.5,556,234
20150301|2014-09-19 11:00,19,556,556,553.75,553.75,117
20150301|2014-09-19 11:30,19,553.5,554.25,552.5,553.25,72
20150301|2014-09-19 12:00,19,553.5,553.75,553,553.75,82
20150301|2014-09-19 12:30,19,553.75,555.75,553.75,555.5,154
20150301|2014-09-19 13:00,19,555,555.5,552.25,552.25,195
20150301|2014-09-21 19:00,22,554.75,554.75,554.75,554.75,1
20150301|2014-09-21 22:30,22,553,553,553,553,1
20150301|2014-09-22 00:00,22,553.25,553.25,553.25,553.25,1
20150301|2014-09-22 03:30,22,556,556.75,556,556.75,3
20150301|2014-09-22 04:00,22,556.75,556.75,556.25,556.75,25
20150301|2014-09-22 05:30,22,557.5,557.5,557.5,557.5,1
20150301|2014-09-22 07:30,22,555,556.25,555,556.25,2
20150301|2014-09-22 08:30,22,555.25,556.5,554,555.5,439
20150301|2014-09-22 09:00,22,555.5,555.5,551.5,551.75,106
20150301|2014-09-22 09:30,22,552.75,552.75,548.5,548.5,217
20150301|2014-09-22 10:00,22,547,549,546.25,548,103
20150301|2014-09-22 10:30,22,547.5,550.5,547.5,548.75,103
20150301|2014-09-22 11:00,22,549.75,553,548.75,552.5,256
20150301|2014-09-22 11:30,22,552.5,554.75,552.25,554,670
20150301|2014-09-22 12:00,22,554.25,554.5,553.5,554.5,254
20150301|2014-09-22 12:30,22,554.25,555,552.25,555,111
20150301|2014-09-22 13:00,22,554.25,554.5,548.5,548.5,186
20150301|2014-09-22 19:00,23,548,550.75,548,550,7
20150301|2014-09-22 19:30,23,550,550,550,550,1
20150301|2014-09-22 20:00,23,550,550,550,550,4
20150301|2014-09-22 20:30,23,550,550.5,550,550.5,41
20150301|2014-09-22 21:00,23,550.5,550.5,550.5,550.5,1
20150301|2014-09-22 21:30,23,551,551,551,551,1
20150301|2014-09-23 02:00,23,551.25,551.25,551.25,551.25,1
20150301|2014-09-23 02:30,23,550.75,552,550.75,552,14
20150301|2014-09-23 03:30,23,550.5,550.5,550.5,550.5,1
20150301|2014-09-23 04:30,23,552,552,552,552,2
20150301|2014-09-23 05:00,23,552,552,552,552,1
20150301|2014-09-23 06:30,23,550.75,550.75,550.5,550.5,4
20150301|2014-09-23 07:00,23,552,552,551.75,552,5
20150301|2014-09-23 07:30,23,550.5,550.5,550.5,550.5,1
20150301|2014-09-23 08:30,23,550.5,551,549.75,550.75,25
20150301|2014-09-23 09:00,23,550.75,551.25,547.5,548.5,129
20150301|2014-09-23 09:30,23,548.5,550,546.75,550,71
20150301|2014-09-23 10:00,23,548.25,551.5,547.5,551.25,24
20150301|2014-09-23 10:30,23,550.25,553.25,550.25,551.5,174
20150301|2014-09-23 11:00,23,551,552.75,551,552.25,113
20150301|2014-09-23 11:30,23,553,553.5,551.75,552.75,156
20150301|2014-09-23 12:00,23,553,553,549,549.25,54
20150301|2014-09-23 12:30,23,549.75,549.75,548.75,548.75,80
20150301|2014-09-23 13:00,23,549,551,548.5,548.5,393
20150301|2014-09-23 19:00,24,549.75,549.75,548,549.25,13
20150301|2014-09-23 21:00,24,549.5,549.5,549.5,549.5,20
20150301|2014-09-23 21:30,24,547.75,547.75,547.75,547.75,1
20150301|2014-09-23 22:00,24,548.25,548.25,548,548,2
20150301|2014-09-23 22:30,24,547.5,547.5,547.5,547.5,1
20150301|2014-09-23 23:30,24,547.25,547.5,547.25,547.5,11
20150301|2014-09-24 00:00,24,547.25,547.5,547.25,547.5,4
20150301|2014-09-24 00:30,24,547.25,547.5,547.25,547.5,2
20150301|2014-09-24 02:30,24,550.5,551,550.5,551,26
20150301|2014-09-24 04:30,24,550.5,550.5,550.25,550.25,20
20150301|2014-09-24 05:30,24,553.25,556,553.25,556,59
20150301|2014-09-24 06:30,24,556.25,556.25,556,556,2
20150301|2014-09-24 07:00,24,556.25,556.25,555.25,555.25,34
20150301|2014-09-24 08:30,24,557,559.25,555,558,196
20150301|2014-09-24 09:00,24,557.75,558.75,557,558,105
20150301|2014-09-24 09:30,24,557.5,559,556.75,558.25,66
20150301|2014-09-24 10:00,24,558,558,556.5,556.75,121
20150301|2014-09-24 10:30,24,557.25,557.25,555.25,555.25,56
20150301|2014-09-24 11:00,24,555.25,555.75,555.25,555.5,37
20150301|2014-09-24 11:30,24,556,556.5,555,555,172
20150301|2014-09-24 12:00,24,555,555.75,554.75,555,44
20150301|2014-09-24 12:30,24,554.25,554.25,553.5,554.25,94
20150301|2014-09-24 13:00,24,554,554.25,551.75,553.25,178
20150301|2014-09-24 19:00,25,552,552,552,552,6
20150301|2014-09-24 21:30,25,553.75,553.75,553.75,553.75,2
20150301|2014-09-24 22:30,25,552.5,552.75,552.5,552.75,26
20150301|2014-09-25 03:00,25,553.75,553.75,553.75,553.75,11
20150301|2014-09-25 03:30,25,553.75,553.75,553.75,553.75,1
20150301|2014-09-25 04:00,25,553.5,553.5,553.5,553.5,69
20150301|2014-09-25 04:30,25,553.5,553.5,553.5,553.5,60
20150301|2014-09-25 05:00,25,553.5,553.5,553.25,553.25,36
20150301|2014-09-25 05:30,25,553.25,553.25,553,553,19
20150301|2014-09-25 06:00,25,553,553,553,553,3
20150301|2014-09-25 07:00,25,553,553,551.5,551.5,52
20150301|2014-09-25 07:30,25,551.5,551.5,551.25,551.25,14
20150301|2014-09-25 08:30,25,550.5,553.25,548.5,548.75,302
20150301|2014-09-25 09:00,25,548.75,550.25,548.25,550,113
20150301|2014-09-25 09:30,25,549.5,549.5,546.75,547.75,225
20150301|2014-09-25 10:00,25,548.25,550.25,548.25,549.75,58
20150301|2014-09-25 10:30,25,549.75,550,548.5,548.5,161
20150301|2014-09-25 11:00,25,548.5,552.25,548.5,552,167
20150301|2014-09-25 11:30,25,553.75,553.75,553,553,54
20150301|2014-09-25 12:00,25,552.5,552.75,551.5,551.75,59
20150301|2014-09-25 12:30,25,551.5,552,551.5,552,8
20150301|2014-09-25 13:00,25,552,553.75,550,550,125
20150301|2014-09-25 19:00,26,551,551.75,551,551.75,4
20150301|2014-09-25 20:00,26,550.25,550.25,550,550,54
20150301|2014-09-25 21:00,26,550,550,550,550,8
20150301|2014-09-25 21:30,26,550.25,550.25,550,550.25,7
20150301|2014-09-25 23:30,26,550.25,550.25,550.25,550.25,2
20150301|2014-09-26 03:00,26,550,550.25,550,550.25,5
20150301|2014-09-26 05:30,26,550.25,550.25,550,550,10
20150301|2014-09-26 07:30,26,550,550,550,550,25
20150301|2014-09-26 08:30,26,550,550.75,549,550.5,75
20150301|2014-09-26 09:00,26,550.25,551.25,549,549.5,168
20150301|2014-09-26 09:30,26,549.5,550,548.75,550,109
20150301|2014-09-26 10:00,26,550.25,550.75,549.75,550.5,129
20150301|2014-09-26 10:30,26,550.5,551.25,549.5,551.25,81
20150301|2014-09-26 11:00,26,551.75,552,549,549.25,143
20150301|2014-09-26 11:30,26,549.25,549.25,548.75,549,8
20150301|2014-09-26 12:00,26,548.75,548.75,548.5,548.5,34
20150301|2014-09-26 12:30,26,548.5,548.5,548.5,548.5,4
20150301|2014-09-26 13:00,26,548.5,549.5,548,548.5,181
20150301|2014-09-28 19:00,29,548.75,548.75,546.5,546.5,31
20150301|2014-09-28 22:30,29,547.75,547.75,547.75,547.75,1
20150301|2014-09-28 23:00,29,549.75,550.25,549.75,550.25,3
20150301|2014-09-28 23:30,29,550.75,552.5,550.75,552.5,7
20150301|2014-09-29 00:00,29,552,552,552,552,3
20150301|2014-09-29 03:30,29,551.75,551.75,551.5,551.75,21
20150301|2014-09-29 05:00,29,551.75,551.75,551.25,551.5,41
20150301|2014-09-29 05:30,29,551.5,551.75,551.5,551.5,16
20150301|2014-09-29 06:00,29,551.25,551.5,551.25,551.5,3
20150301|2014-09-29 06:30,29,551.25,551.25,551.25,551.25,3
20150301|2014-09-29 07:00,29,553.5,553.5,553.5,553.5,1
20150301|2014-09-29 07:30,29,551,551.25,551,551.25,2
20150301|2014-09-29 08:30,29,551.25,553.5,550.25,553.5,193
20150301|2014-09-29 09:00,29,553.25,554,548.5,548.75,29
20150301|2014-09-29 09:30,29,548.5,548.5,545.5,546.5,149
20150301|2014-09-29 10:00,29,546.5,547.75,546,547.25,129
20150301|2014-09-29 10:30,29,547,549,546.75,549,38
20150301|2014-09-29 11:00,29,549,551,548.75,551,131
20150301|2014-09-29 11:30,29,550.75,551.25,549.25,550,32
20150301|2014-09-29 12:00,29,549.5,553.25,549,553.25,99
20150301|2014-09-29 12:30,29,552.5,552.75,552,552,36
20150301|2014-09-29 13:00,29,552.25,554.5,551.75,553,114
20150301|2014-09-29 19:00,30,553,553.5,553,553.5,16
20150301|2014-09-29 19:30,30,553,553,552.75,552.75,8
20150301|2014-09-30 02:30,30,552.5,552.5,552.5,552.5,1
20150301|2014-09-30 03:00,30,552.75,552.75,552,552,5
20150301|2014-09-30 03:30,30,551.25,551.5,551,551.5,54
20150301|2014-09-30 04:00,30,551.5,551.5,551.5,551.5,6
20150301|2014-09-30 05:00,30,551,551,551,551,2
20150301|2014-09-30 05:30,30,551,551,551,551,3
20150301|2014-09-30 06:30,30,550.25,550.5,549.75,550.25,6
20150301|2014-09-30 07:30,30,549.5,550,549.5,549.75,17
20150301|2014-09-30 08:30,30,549.25,550.75,548.25,550.75,276
20150301|2014-09-30 09:00,30,550.75,551,547.5,548.5,145
20150301|2014-09-30 09:30,30,548.25,549.75,545.75,546.75,92
20150301|2014-09-30 10:00,30,546.25,547.5,546.25,546.75,127
20150301|2014-09-30 10:30,30,546.75,548.75,546.5,548.75,99
20150301|2014-09-30 11:00,30,547,551,544.25,545.5,597
20150301|2014-09-30 11:30,30,547.75,551,547.5,549.75,69
20150301|2014-09-30 12:00,30,548.5,549,546.25,546.75,156
20150301|2014-09-30 12:30,30,546.75,548.25,545.5,547.5,170
20150301|2014-09-30 13:00,30,547.75,549.25,546.25,548.5,116
20150301|2014-09-30 19:00,1,548.25,548.25,546.25,546.5,21
20150301|2014-09-30 20:00,1,546.5,546.5,546.5,546.5,1
20150301|2014-09-30 20:30,1,545.25,546,545.25,546,11
20150301|2014-09-30 23:00,1,546.5,546.5,546.5,546.5,5
20150301|2014-10-01 01:00,1,544,544,544,544,1
20150301|2014-10-01 02:00,1,544.25,544.25,544.25,544.25,1
20150301|2014-10-01 03:30,1,544,544,544,544,5
20150301|2014-10-01 04:30,1,545,545,545,545,1
20150301|2014-10-01 06:00,1,544.5,544.5,544.5,544.5,1
20150301|2014-10-01 06:30,1,545,545.25,544.5,544.5,22
20150301|2014-10-01 07:00,1,544.75,544.75,544.25,544.75,9
20150301|2014-10-01 07:30,1,545,545,544.75,544.75,8
20150301|2014-10-01 08:30,1,543.75,544.5,542,542.5,255
20150301|2014-10-01 09:00,1,542.5,545,541,545,461
20150301|2014-10-01 09:30,1,544.25,544.5,542.25,542.75,232
20150301|2014-10-01 10:00,1,543,543.5,542.75,543.25,137
20150301|2014-10-01 10:30,1,542.75,548,542.75,548,116
20150301|2014-10-01 11:00,1,547.75,550.5,547.75,550.5,68
20150301|2014-10-01 11:30,1,549.5,553.25,549.25,551,139
20150301|2014-10-01 12:00,1,550.75,551,549.75,550.25,68
20150301|2014-10-01 12:30,1,550.25,550.5,547.75,548.25,131
20150301|2014-10-01 13:00,1,549,549,546,548.75,349
20150301|2014-10-01 19:00,2,548.25,548.25,547.75,547.75,33
20150301|2014-10-01 19:30,2,548,548.25,548,548.25,7
20150301|2014-10-01 20:00,2,548,548,547.75,547.75,2
20150301|2014-10-01 21:00,2,548.25,548.25,548.25,548.25,7
20150301|2014-10-01 22:00,2,549.5,549.5,549.5,549.5,3
20150301|2014-10-01 22:30,2,550,550,550,550,11
20150301|2014-10-01 23:30,2,551,551,551,551,31
20150301|2014-10-02 01:30,2,551.5,551.5,551.5,551.5,1
20150301|2014-10-02 03:30,2,552,552,552,552,20
20150301|2014-10-02 07:00,2,551.5,551.5,551.5,551.5,1
20150301|2014-10-02 07:30,2,552,554,552,553,41
20150301|2014-10-02 08:30,2,554,559,551.5,557,161
20150301|2014-10-02 09:00,2,557.75,558.25,555.25,556,81
20150301|2014-10-02 09:30,2,556,556.25,554,554,97
20150301|2014-10-02 10:00,2,554.5,554.75,553.75,554.5,57
20150301|2014-10-02 10:30,2,553.5,553.75,552.25,552.5,59
20150301|2014-10-02 11:00,2,552.5,555.25,552.5,554,116
20150301|2014-10-02 11:30,2,554,554.5,553.5,554,32
20150301|2014-10-02 12:00,2,554.75,555.5,554.25,554.75,67
20150301|2014-10-02 12:30,2,554,555,553,553,111
20150301|2014-10-02 13:00,2,552.25,555,550.25,553.5,230
20150301|2014-10-02 19:00,3,551.5,551.5,551.5,551.5,7
20150301|2014-10-02 21:00,3,552.5,552.5,552.5,552.5,1
20150301|2014-10-02 23:00,3,552.5,552.5,552.5,552.5,5
20150301|2014-10-02 23:30,3,552.5,552.5,552.5,552.5,1
20150301|2014-10-03 00:00,3,552.5,552.5,552.5,552.5,7
20150301|2014-10-03 02:30,3,552.75,553,552.75,553,4
20150301|2014-10-03 03:00,3,552.75,552.75,552.75,552.75,2
20150301|2014-10-03 04:00,3,552.75,552.75,552.75,552.75,1
20150301|2014-10-03 04:30,3,552.75,553,552.5,553,9
20150301|2014-10-03 05:30,3,553,553,553,553,2
20150301|2014-10-03 07:00,3,552.25,552.25,552,552,30
20150301|2014-10-03 07:30,3,550.75,550.75,550.75,550.75,5
20150301|2014-10-03 08:30,3,550,552,550,550.5,21
20150301|2014-10-03 09:00,3,550.25,560.5,550,559.25,390
20150301|2014-10-03 09:30,3,560,561.5,557.25,557.25,209
20150301|2014-10-03 10:00,3,558,558,553,553.75,72
20150301|2014-10-03 10:30,3,554.5,555.75,552.25,555.5,547
20150301|2014-10-03 11:00,3,556,556,553,553.75,66
20150301|2014-10-03 11:30,3,553.25,553.5,553.25,553.5,28
20150301|2014-10-03 12:00,3,553.75,558.5,553.5,558,81
20150301|2014-10-03 12:30,3,558.25,558.5,557.5,558,17
20150301|2014-10-03 13:00,3,558,559,556.75,556.75,136
20150301|2014-10-05 19:00,6,557,558.5,557,558.5,8
20150301|2014-10-05 20:00,6,557,557,557,557,1
20150301|2014-10-05 20:30,6,560.25,560.25,560.25,560.25,1
20150301|2014-10-06 03:30,6,563.75,565,563.75,565,2
20150301|2014-10-06 04:00,6,565,565,565,565,2
20150301|2014-10-06 04:30,6,565,565,565,565,8
20150301|2014-10-06 05:00,6,565,565,564,564,4
20150301|2014-10-06 07:00,6,564,564,564,564,1
20150301|2014-10-06 07:30,6,564.25,564.25,564,564,2
20150301|2014-10-06 08:30,6,562.75,565.75,562.75,564,168
20150301|2014-10-06 09:00,6,565,565,563,563.75,35
20150301|2014-10-06 09:30,6,565,567.5,563,563,140
20150301|2014-10-06 10:00,6,563,564.5,563,564,74
20150301|2014-10-06 10:30,6,563.75,564.5,563.75,564.5,26
20150301|2014-10-06 11:00,6,565,566.75,565,566,77
20150301|2014-10-06 11:30,6,565.5,565.75,565.25,565.75,11
20150301|2014-10-06 12:00,6,566,566,564.75,564.75,33
20150301|2014-10-06 12:30,6,564.5,567.25,564,566.75,95
20150301|2014-10-06 13:00,6,565.5,567.25,565.5,566.5,225
20150301|2014-10-06 19:00,7,568,568,565.5,565.5,9
20150301|2014-10-06 19:30,7,564.5,564.5,564.5,564.5,1
20150301|2014-10-07 00:30,7,567.5,567.5,567,567,2
20150301|2014-10-07 02:00,7,567,567,567,567,3
20150301|2014-10-07 04:00,7,568.5,568.5,568.5,568.5,11
20150301|2014-10-07 04:30,7,568.5,568.5,568.5,568.5,6
20150301|2014-10-07 05:00,7,567.5,567.5,567,567,17
20150301|2014-10-07 05:30,7,567,567,567,567,4
20150301|2014-10-07 06:00,7,567,567,566.75,566.75,3
20150301|2014-10-07 07:00,7,566.75,568.25,566.75,568.25,4
20150301|2014-10-07 07:30,7,567.75,567.75,567.75,567.75,5
20150301|2014-10-07 08:30,7,568,574.5,566.75,573,351
20150301|2014-10-07 09:00,7,573.75,576.25,573.5,576,149
20150301|2014-10-07 09:30,7,576.75,582.5,576.25,582.5,303
20150301|2014-10-07 10:00,7,583,587.25,583,584.75,228
20150301|2014-10-07 10:30,7,585,585.25,580.75,581.75,213
20150301|2014-10-07 11:00,7,581.75,581.75,579,580.25,231
20150301|2014-10-07 11:30,7,580.5,582,580.25,580.75,35
20150301|2014-10-07 12:00,7,579.75,579.75,576.25,577.25,112
20150301|2014-10-07 12:30,7,577.5,577.5,575.25,575.25,50
20150301|2014-10-07 13:00,7,574.75,580.75,574.75,578.5,375
20150301|2014-10-07 19:00,8,580,582.5,578.5,580.25,45
20150301|2014-10-07 19:30,8,578.75,578.75,578.5,578.5,2
20150301|2014-10-07 20:00,8,578,578,576.75,576.75,13
20150301|2014-10-07 21:30,8,575.5,576.5,575,575,14
20150301|2014-10-07 22:00,8,577.75,577.75,577.75,577.75,6
20150301|2014-10-07 22:30,8,578.5,579,578.5,579,12
20150301|2014-10-07 23:30,8,577.5,577.5,577,577,16
20150301|2014-10-08 03:30,8,578.5,578.5,578.5,578.5,12
20150301|2014-10-08 04:00,8,579.5,579.5,578.75,578.75,3
20150301|2014-10-08 05:30,8,579.5,579.5,579.5,579.5,2
20150301|2014-10-08 07:00,8,578.5,578.5,578.5,578.5,2
20150301|2014-10-08 08:30,8,578,581,577.25,579.25,34
20150301|2014-10-08 09:00,8,579.5,582.5,579.5,582.5,125
20150301|2014-10-08 09:30,8,582.5,584,579.75,580.75,93
20150301|2014-10-08 10:00,8,579.5,579.5,577,577,81
20150301|2014-10-08 10:30,8,577.25,579.5,575,579,133
20150301|2014-10-08 11:00,8,579.5,581,579,580,23
20150301|2014-10-08 11:30,8,580,580.25,578.25,578.5,62
20150301|2014-10-08 12:00,8,579,581,579,581,43
20150301|2014-10-08 12:30,8,580,580.75,579.5,580.5,109
20150301|2014-10-08 13:00,8,579.75,580.5,578.25,578.75,227
20150301|2014-10-08 19:00,9,578,578,577,577,3
20150301|2014-10-08 19:30,9,572.75,572.75,571.75,571.75,2
20150301|2014-10-08 20:30,9,576,576,576,576,3
20150301|2014-10-08 21:00,9,577,577,577,577,3
20150301|2014-10-08 21:30,9,577,577,577,577,9
20150301|2014-10-08 22:30,9,578,578.75,578,578.75,33
20150301|2014-10-09 01:30,9,577.5,577.5,577.25,577.25,3
20150301|2014-10-09 02:00,9,577.25,577.25,577.25,577.25,3
20150301|2014-10-09 02:30,9,575.5,575.75,575.5,575.75,13
20150301|2014-10-09 03:00,9,575.75,576.25,575.75,576.25,20
20150301|2014-10-09 03:30,9,576,576.5,576,576.5,25
20150301|2014-10-09 04:30,9,575,575,575,575,4
20150301|2014-10-09 05:00,9,574.75,574.75,574.75,574.75,1
20150301|2014-10-09 05:30,9,574.75,575,574.75,575,5
20150301|2014-10-09 06:30,9,574.5,574.5,574.5,574.5,1
20150301|2014-10-09 07:00,9,573.75,573.75,573.75,573.75,7
20150301|2014-10-09 07:30,9,573.75,573.75,573.5,573.5,13
20150301|2014-10-09 08:30,9,576.5,578.5,573,577.5,347
20150301|2014-10-09 09:00,9,577.75,580,577.75,578.5,84
20150301|2014-10-09 09:30,9,578.5,579,567.75,568,518
20150301|2014-10-09 10:00,9,568,569.75,567.5,569.25,230
20150301|2014-10-09 10:30,9,569,569,564.25,565,134
20150301|2014-10-09 11:00,9,565,565.5,563.75,563.75,94
20150301|2014-10-09 11:30,9,564,565,563.75,565,379
20150301|2014-10-09 12:00,9,565,567.25,564.5,566.75,419
20150301|2014-10-09 12:30,9,567.5,567.5,565,567.5,153
20150301|2014-10-09 13:00,9,567.5,570,564.25,564.5,362
20150301|2014-10-09 19:00,10,565,566.25,564.5,566,76
20150301|2014-10-09 19:30,10,566.75,566.75,566.5,566.5,8
20150301|2014-10-09 20:00,10,566.75,566.75,566.75,566.75,7
20150301|2014-10-09 20:30,10,566.75,566.75,566.75,566.75,1
20150301|2014-10-09 22:30,10,566.25,566.25,566.25,566.25,1
20150301|2014-10-10 01:00,10,564.25,564.25,564.25,564.25,2
20150301|2014-10-10 01:30,10,564.25,564.25,564.25,564.25,2
20150301|2014-10-10 02:00,10,564.25,564.25,564,564,4
20150301|2014-10-10 02:30,10,564,564.25,564,564.25,4
20150301|2014-10-10 03:00,10,564,564.25,564,564.25,6
20150301|2014-10-10 03:30,10,563.75,563.75,563.5,563.5,2
20150301|2014-10-10 04:30,10,564,564.25,564,564.25,4
20150301|2014-10-10 05:00,10,564.25,564.25,564.25,564.25,2
20150301|2014-10-10 05:30,10,564,564.25,563.25,563.25,104
20150301|2014-10-10 06:00,10,563.25,563.25,563,563,29
20150301|2014-10-10 06:30,10,564.25,564.25,564.25,564.25,3
20150301|2014-10-10 07:30,10,561.5,561.5,561.5,561.5,2
20150301|2014-10-10 08:30,10,565.25,566,563.25,563.5,51
20150301|2014-10-10 09:00,10,564.25,565,563.75,565,59
20150301|2014-10-10 09:30,10,565.25,568.25,565.25,568.25,67
20150301|2014-10-10 10:00,10,568.5,572.25,565.5,571.25,74
20150301|2014-10-10 10:30,10,570.75,571.25,566,566.5,167
20150301|2014-10-10 11:00,10,566.75,579,566.75,577.25,343
20150301|2014-10-10 11:30,10,577.25,577.25,568,570.75,236
20150301|2014-10-10 12:00,10,570.75,571.75,569.75,571,172
20150301|2014-10-10 12:30,10,571.75,571.75,567,568.75,158
20150301|2014-10-10 13:00,10,567.75,570,560.25,563.75,705
20150301|2014-10-12 19:00,13,563,563.5,562.25,563,6
20150301|2014-10-12 19:30,13,563.5,563.75,563.5,563.75,7
20150301|2014-10-12 20:30,13,564,564,564,564,1
20150301|2014-10-12 22:00,13,566.75,566.75,566.75,566.75,3
20150301|2014-10-13 01:30,13,565,565,565,565,2
20150301|2014-10-13 02:00,13,565,565,565,565,2
20150301|2014-10-13 02:30,13,565,565.5,565,565.5,29
20150301|2014-10-13 03:00,13,565.5,565.5,565.5,565.5,2
20150301|2014-10-13 03:30,13,565,565,565,565,1
20150301|2014-10-13 04:00,13,565,565,565,565,113
20150301|2014-10-13 04:30,13,563.75,563.75,563.75,563.75,5
20150301|2014-10-13 05:00,13,562.75,562.75,562.75,562.75,1
20150301|2014-10-13 07:00,13,562.5,562.5,562.5,562.5,1
20150301|2014-10-13 07:30,13,561.5,561.5,561.5,561.5,2
20150301|2014-10-13 08:30,13,562.75,565.5,562.75,563.5,32
20150301|2014-10-13 09:00,13,564.5,566.75,562.25,566.25,93
20150301|2014-10-13 09:30,13,566.5,570.5,566.25,566.25,88
20150301|2014-10-13 10:00,13,566.75,569.75,565.5,568.75,186
20150301|2014-10-13 10:30,13,567.5,568.75,567.5,568.75,156
20150301|2014-10-13 11:00,13,569,570,567.25,567.75,159
20150301|2014-10-13 11:30,13,567,567,564.75,565,50
20150301|2014-10-13 12:00,13,565,568.5,565,568,193
20150301|2014-10-13 12:30,13,568,570.25,567.75,569.5,140
20150301|2014-10-13 13:00,13,569.25,570.25,565.5,568,134
20150301|2014-10-13 19:00,14,567.5,568,566.25,566.5,31
20150301|2014-10-13 22:00,14,568,568,568,568,2
20150301|2014-10-13 23:00,14,568,568,568,568,2
20150301|2014-10-13 23:30,14,567.75,568,567.75,568,2
20150301|2014-10-14 00:00,14,568,570.5,568,569.25,13
20150301|2014-10-14 03:00,14,568.25,568.25,568.25,568.25,1
20150301|2014-10-14 04:00,14,566.75,566.75,565.25,566.75,5
20150301|2014-10-14 06:30,14,566.25,566.25,566.25,566.25,1
20150301|2014-10-14 07:30,14,565.5,565.5,565.5,565.5,26
20150301|2014-10-14 08:30,14,565.5,572.75,564.5,565.5,569
20150301|2014-10-14 09:00,14,567,568.5,567,568,69
20150301|2014-10-14 09:30,14,568,570.75,566.75,570.75,52
20150301|2014-10-14 10:00,14,570.25,571.5,570.25,570.25,68
20150301|2014-10-14 10:30,14,571.25,571.25,568,568,109
20150301|2014-10-14 11:00,14,567.75,569.75,567,567,91
20150301|2014-10-14 11:30,14,567,570,566.25,569.5,129
20150301|2014-10-14 12:00,14,569.75,569.75,569,569,4
20150301|2014-10-14 12:30,14,569,571.5,568.5,571,61
20150301|2014-10-14 13:00,14,571.25,574,570.5,571.75,232
20150301|2014-10-14 19:00,15,572,573,572,573,9
20150301|2014-10-14 19:30,15,572.25,572.25,572.25,572.25,9
20150301|2014-10-14 20:00,15,571.5,571.5,571.5,571.5,1
20150301|2014-10-14 21:00,15,570.25,570.25,570,570,30
20150301|2014-10-15 01:00,15,570.75,570.75,570.75,570.75,3
20150301|2014-10-15 02:00,15,570.75,570.75,570.75,570.75,9
20150301|2014-10-15 02:30,15,570.75,571,569.25,569.25,19
20150301|2014-10-15 06:30,15,570.25,570.25,570,570,18
20150301|2014-10-15 07:00,15,570.5,570.75,569.5,570.75,65
20150301|2014-10-15 07:30,15,570,570,569.25,569.5,18
20150301|2014-10-15 08:30,15,570,574.75,570,573.5,385
20150301|2014-10-15 09:00,15,573.5,573.75,569.5,569.75,80
20150301|2014-10-15 09:30,15,571.25,571.75,567.5,571.75,138
20150301|2014-10-15 10:00,15,572.25,575.25,572,575.25,191
20150301|2014-10-15 10:30,15,575.75,579.75,575,576.5,115
20150301|2014-10-15 11:00,15,577.75,579.75,577.5,577.75,83
20150301|2014-10-15 11:30,15,578,579.5,577.25,577.75,65
20150301|2014-10-15 12:00,15,578,579.5,577,578.75,31
20150301|2014-10-15 12:30,15,579,579,570.75,571.5,153
20150301|2014-10-15 13:00,15,571.75,574,571.25,572,272
20150301|2014-10-15 19:00,16,571.5,572,571.5,572,11
20150301|2014-10-15 21:30,16,573,573,572.75,573,11
20150301|2014-10-15 22:00,16,573,573,573,573,1
20150301|2014-10-16 02:30,16,573.5,573.5,573.25,573.25,31
20150301|2014-10-16 03:00,16,573.25,573.75,572.75,572.75,44
20150301|2014-10-16 03:30,16,572.5,572.5,572,572,6
20150301|2014-10-16 04:30,16,572.75,572.75,572,572,22
20150301|2014-10-16 05:00,16,571.25,573.25,571,572.75,8
20150301|2014-10-16 06:30,16,571.25,572,571,572,19
20150301|2014-10-16 07:00,16,571.5,572,571.5,572,9
20150301|2014-10-16 08:30,16,574.5,577,572.25,576.75,317
20150301|2014-10-16 09:00,16,577,577.75,572.75,573.5,137
20150301|2014-10-16 09:30,16,573,582,572.75,580,719
20150301|2014-10-16 10:00,16,580.25,585.5,580.25,585.25,168
20150301|2014-10-16 10:30,16,585,585,581.75,581.75,327
20150301|2014-10-16 11:00,16,582.25,582.25,581,581.25,224
20150301|2014-10-16 11:30,16,581,582,580.5,580.75,122
20150301|2014-10-16 12:00,16,580.5,582.75,580.5,581.5,138
20150301|2014-10-16 12:30,16,581.75,582.75,580.75,581.25,116
20150301|2014-10-16 13:00,16,581.75,583.75,581,582.5,603
20150301|2014-10-16 19:00,17,582.5,583,582.5,583,169
20150301|2014-10-16 19:30,17,583,584,583,584,194
20150301|2014-10-16 20:00,17,584,584.75,584,584.75,45
20150301|2014-10-16 20:30,17,584.5,584.75,584.5,584.5,52
20150301|2014-10-16 21:00,17,584.5,584.5,584.5,584.5,57
20150301|2014-10-16 21:30,17,584.25,584.5,584.25,584.5,44
20150301|2014-10-16 22:00,17,583.25,583.25,583.25,583.25,3
20150301|2014-10-17 01:30,17,582.75,582.75,582.75,582.75,2
20150301|2014-10-17 03:00,17,582.75,582.75,582.75,582.75,1
20150301|2014-10-17 04:00,17,584.5,584.75,584.5,584.5,59
20150301|2014-10-17 04:30,17,584.75,584.75,584.75,584.75,36
20150301|2014-10-17 05:00,17,584.5,585,584.5,585,26
20150301|2014-10-17 05:30,17,585,585.25,584.75,585.25,21
20150301|2014-10-17 06:00,17,585.25,588,585,586.5,86
20150301|2014-10-17 06:30,17,587,588,586.5,587,65
20150301|2014-10-17 07:00,17,586.25,587,586,587,39
20150301|2014-10-17 07:30,17,585.75,585.75,582.75,582.75,67
20150301|2014-10-17 08:30,17,582.75,582.75,579.75,580.75,599
20150301|2014-10-17 09:00,17,581.25,581.25,575.5,578.25,339
20150301|2014-10-17 09:30,17,577.75,580,576,579.25,534
20150301|2014-10-17 10:00,17,579.25,583.25,578,582.5,247
20150301|2014-10-17 10:30,17,582.5,583.25,582,582.75,150
20150301|2014-10-17 11:00,17,582.75,582.75,580.75,581,108
20150301|2014-10-17 11:30,17,581.75,583,581.5,581.5,143
20150301|2014-10-17 12:00,17,582,582,579,580.5,268
20150301|2014-10-17 12:30,17,579.75,580.25,578.5,578.5,171
20150301|2014-10-17 13:00,17,577.5,578,575,575,572
20150301|2014-10-19 19:00,20,575.5,575.5,574.75,575.25,62
20150301|2014-10-20 02:00,20,574.75,574.75,574.75,574.75,1
20150301|2014-10-20 02:30,20,575.25,575.25,574.5,574.5,8
20150301|2014-10-20 03:30,20,574.5,574.5,574,574.25,11
20150301|2014-10-20 04:00,20,574.25,574.25,574,574,2
20150301|2014-10-20 04:30,20,574.5,574.5,574.5,574.5,1
20150301|2014-10-20 05:00,20,574.5,574.5,574.5,574.5,4
20150301|2014-10-20 05:30,20,573.75,573.75,572.25,572.25,19
20150301|2014-10-20 06:00,20,573,573.5,573,573,3
20150301|2014-10-20 07:00,20,573,573,573,573,19
20150301|2014-10-20 07:30,20,572.25,572.25,572,572,7
20150301|2014-10-20 08:30,20,571.75,574,570.25,573,204
20150301|2014-10-20 09:00,20,573.25,574,569.75,569.75,323
20150301|2014-10-20 09:30,20,569.75,572.5,569.5,572.25,557
20150301|2014-10-20 10:00,20,572.25,573.25,571.75,573,143
20150301|2014-10-20 10:30,20,572,574,572,573.75,227
20150301|2014-10-20 11:00,20,574,575,573,574.5,147
20150301|2014-10-20 11:30,20,573.75,575,573.5,575,181
20150301|2014-10-20 12:00,20,574.75,575,574,574.5,64
20150301|2014-10-20 12:30,20,575,576.25,574.25,575.25,245
20150301|2014-10-20 13:00,20,575.25,575.5,573.5,573.5,461
20150301|2014-10-20 19:30,21,574.25,574.25,574.25,574.25,1
20150301|2014-10-20 20:00,21,574.25,574.25,574.25,574.25,11
20150301|2014-10-20 21:30,21,574.5,574.5,574.5,574.5,1
20150301|2014-10-20 23:00,21,574.5,574.5,574.5,574.5,10
20150301|2014-10-21 01:30,21,574.5,574.75,574.5,574.75,9
20150301|2014-10-21 02:00,21,574,574,574,574,1
20150301|2014-10-21 02:30,21,574.75,575,574.75,575,16
20150301|2014-10-21 04:00,21,576.25,576.25,574.75,574.75,11
20150301|2014-10-21 04:30,21,576.5,577,576.5,577,17
20150301|2014-10-21 06:00,21,577,577,577,577,2
20150301|2014-10-21 07:00,21,576,576.5,575.5,575.5,33
20150301|2014-10-21 08:30,21,577,578.75,575.5,577.5,324
20150301|2014-10-21 09:00,21,577,578,576,577,294
20150301|2014-10-21 09:30,21,577,581.25,577,580.5,696
20150301|2014-10-21 10:00,21,580.75,583.5,580.5,582,290
20150301|2014-10-21 10:30,21,582,582.75,581.75,582,64
20150301|2014-10-21 11:00,21,582.25,583.5,582.25,583.5,32
20150301|2014-10-21 11:30,21,583.5,584,583,583.5,112
20150301|2014-10-21 12:00,21,584,584.5,582.25,582.5,133
20150301|2014-10-21 12:30,21,582.5,583.5,580.5,580.5,140
20150301|2014-10-21 13:00,21,580.75,580.75,576.5,578.25,386
20150301|2014-10-21 19:00,22,579.25,580.25,578.25,580.25,12
20150301|2014-10-21 19:30,22,580,580,580,580,10
20150301|2014-10-22 02:00,22,578.5,578.5,578.5,578.5,2
20150301|2014-10-22 03:00,22,578.25,578.25,578.25,578.25,1
20150301|2014-10-22 05:30,22,579.75,579.75,579.75,579.75,1
20150301|2014-10-22 06:00,22,579.75,579.75,579.75,579.75,4
20150301|2014-10-22 06:30,22,580,580.5,580,580.5,2
20150301|2014-10-22 07:00,22,580.75,581.5,580.75,581.5,38
20150301|2014-10-22 07:30,22,581.5,582,581.5,581.5,15
20150301|2014-10-22 08:30,22,581.5,582,578.25,578.25,140
20150301|2014-10-22 09:00,22,577.75,577.75,576,576.25,166
20150301|2014-10-22 09:30,22,576,577.5,575.5,577.25,88
20150301|2014-10-22 10:00,22,577.25,586,577.25,584.75,214
20150301|2014-10-22 10:30,22,585.25,587.5,585.25,585.75,91
20150301|2014-10-22 11:00,22,585.75,586.25,585.75,586,33
20150301|2014-10-22 11:30,22,586,586,584.5,584.5,71
20150301|2014-10-22 12:00,22,584,584.5,582,582,72
20150301|2014-10-22 12:30,22,581,581.5,579.75,579.75,252
20150301|2014-10-22 13:00,22,579.75,581.25,577.5,578.75,291
20150301|2014-10-22 21:00,23,576.75,576.75,576.75,576.75,18
20150301|2014-10-23 01:30,23,577.25,577.25,577.25,577.25,1
20150301|2014-10-23 02:00,23,577.75,577.75,577.75,577.75,2
20150301|2014-10-23 03:00,23,577.5,577.5,577.5,577.5,1
20150301|2014-10-23 03:30,23,578,578,578,578,4
20150301|2014-10-23 04:00,23,578.75,578.75,578.75,578.75,1
20150301|2014-10-23 04:30,23,579.5,579.5,578.5,578.5,2
20150301|2014-10-23 05:30,23,579.5,580,579.5,580,7
20150301|2014-10-23 06:00,23,580,580.5,580,580.5,4
20150301|2014-10-23 07:30,23,579,579.25,578.25,579.25,34
20150301|2014-10-23 08:30,23,579,583,578.5,583,111
20150301|2014-10-23 09:00,23,582.25,584.5,582,582,100
20150301|2014-10-23 09:30,23,582,584,582,583.25,51
20150301|2014-10-23 10:00,23,583.5,585,583.5,585,69
20150301|2014-10-23 10:30,23,580.75,581.75,579.75,581,79
20150301|2014-10-23 11:00,23,581.25,582.25,581,581,44
20150301|2014-10-23 11:30,23,581.5,581.5,580.25,581.25,104
20150301|2014-10-23 12:00,23,581,581.25,579.5,580.25,198
20150301|2014-10-23 12:30,23,580.25,581.75,579.5,579.5,150
20150301|2014-10-23 13:00,23,580,581,577.5,581,294
20150301|2014-10-23 19:00,24,579.5,581,579.5,581,25
20150301|2014-10-23 19:30,24,581.25,581.25,581.25,581.25,20
20150301|2014-10-23 20:00,24,581.25,581.25,581.25,581.25,5
20150301|2014-10-23 20:30,24,581.25,581.25,581.25,581.25,1
20150301|2014-10-23 22:30,24,581.25,581.25,581,581.25,72
20150301|2014-10-23 23:00,24,581.25,581.25,581.25,581.25,75
20150301|2014-10-24 00:00,24,581.25,581.25,581.25,581.25,9
20150301|2014-10-24 01:00,24,581.75,581.75,581.75,581.75,11
20150301|2014-10-24 02:00,24,582,582,582,582,5
20150301|2014-10-24 02:30,24,583,583,583,583,5
20150301|2014-10-24 03:30,24,584,584,584,584,57
20150301|2014-10-24 04:00,24,584,584,584,584,1
20150301|2014-10-24 04:30,24,585,585,585,585,2
20150301|2014-10-24 05:00,24,585,586,585,586,8
20150301|2014-10-24 05:30,24,587,587.75,587,587.75,9
20150301|2014-10-24 06:00,24,587,587,587,587,1
20150301|2014-10-24 07:00,24,587,587,587,587,23
20150301|2014-10-24 07:30,24,587,587,587,587,14
20150301|2014-10-24 08:30,24,587,591.25,582,585,388
20150301|2014-10-24 09:00,24,584.5,584.5,581.25,582,201
20150301|2014-10-24 09:30,24,582,584.25,582,582,567
20150301|2014-10-24 10:00,24,582.5,584.25,582.25,584,157
20150301|2014-10-24 10:30,24,581.75,583,580.25,581.25,93
20150301|2014-10-24 11:00,24,581.5,583.25,580.25,582.25,25
20150301|2014-10-24 11:30,24,582.25,582.5,578.5,578.5,220
20150301|2014-10-24 12:00,24,577.75,579,576.5,577.75,144
20150301|2014-10-24 12:30,24,577.5,580.25,577.5,579.25,260
20150301|2014-10-24 13:00,24,578.75,580,577,577,107
20150301|2014-10-26 19:00,27,577,577,576.75,576.75,37
20150301|2014-10-26 19:30,27,576.5,576.5,576.5,576.5,1
20150301|2014-10-26 20:00,27,576.5,576.5,576,576,7
20150301|2014-10-26 20:30,27,576,576,576,576,2
20150301|2014-10-26 21:00,27,576,576,576,576,1
20150301|2014-10-27 01:00,27,575.75,576,575.75,576,4
20150301|2014-10-27 04:30,27,576,576,576,576,4
20150301|2014-10-27 05:00,27,576,576,576,576,1
20150301|2014-10-27 05:30,27,576,576,576,576,4
20150301|2014-10-27 06:00,27,576,576,576,576,15
20150301|2014-10-27 06:30,27,577,577,577,577,10
20150301|2014-10-27 07:30,27,576.75,576.75,576.75,576.75,10
20150301|2014-10-27 08:30,27,577,579.25,576,576.5,157
20150301|2014-10-27 09:00,27,576.75,580,576,579.5,95
20150301|2014-10-27 09:30,27,580,583.75,578.75,583,184
20150301|2014-10-27 10:00,27,582.75,584,581.75,581.75,107
20150301|2014-10-27 10:30,27,581.25,582,580.5,581.5,42
20150301|2014-10-27 11:00,27,582,582.5,581.5,581.75,58
20150301|2014-10-27 11:30,27,581.5,581.5,578.25,578.25,53
20150301|2014-10-27 12:00,27,579.25,582.75,579.25,582.75,33
20150301|2014-10-27 12:30,27,583.5,585.75,581.5,582.25,154
20150301|2014-10-27 13:00,27,582.25,583.75,580.25,580.5,305
20150301|2014-10-27 19:00,28,582.25,583,581.75,583,25
20150301|2014-10-27 19:30,28,582.75,583.5,582.75,583.5,17
20150301|2014-10-27 21:00,28,583.25,583.25,583.25,583.25,2
20150301|2014-10-27 21:30,28,583.75,583.75,583.25,583.25,2
20150301|2014-10-27 23:00,28,584.5,584.5,583.75,583.75,9
20150301|2014-10-28 03:00,28,584.75,587,584.75,587,38
20150301|2014-10-28 04:00,28,588,588,588,588,1
20150301|2014-10-28 05:30,28,587.5,587.5,587.5,587.5,29
20150301|2014-10-28 06:30,28,588,588,588,588,10
20150301|2014-10-28 07:00,28,587.5,589.25,587.5,589.25,11
20150301|2014-10-28 07:30,28,589.25,589.25,588.25,588.25,2
20150301|2014-10-28 08:30,28,588.75,589.5,585.5,586,230
20150301|2014-10-28 09:00,28,585.25,587.25,585.25,586,26
20150301|2014-10-28 09:30,28,587.25,591,587.25,589.5,194
20150301|2014-10-28 10:00,28,589,589.25,586.75,587.25,247
20150301|2014-10-28 10:30,28,587.75,588.75,585.75,587,199
20150301|2014-10-28 11:00,28,587.25,587.25,584.5,585.25,104
20150301|2014-10-28 11:30,28,585.5,586.5,583,585.25,128
20150301|2014-10-28 12:00,28,585.5,587,585,586,69
20150301|2014-10-28 12:30,28,586.25,587.5,586.25,586.5,102
20150301|2014-10-28 13:00,28,586.5,587.5,585.75,587,236
20150301|2014-10-28 19:00,29,586.5,586.5,586.5,586.5,5
20150301|2014-10-28 19:30,29,585,585,585,585,3
20150301|2014-10-28 20:30,29,586,587,586,587,9
20150301|2014-10-28 21:30,29,588,588,587.75,587.75,11
20150301|2014-10-29 01:00,29,588,588,588,588,13
20150301|2014-10-29 01:30,29,588,588,588,588,13
20150301|2014-10-29 02:30,29,587,587,587,587,5
20150301|2014-10-29 03:00,29,586.5,586.5,586.5,586.5,6
20150301|2014-10-29 03:30,29,589,589,589,589,2
20150301|2014-10-29 04:00,29,588.5,588.5,588.5,588.5,7
20150301|2014-10-29 04:30,29,588.5,588.5,588.5,588.5,1
20150301|2014-10-29 06:00,29,589,589,588.5,588.5,5
20150301|2014-10-29 06:30,29,588.75,588.75,588.75,588.75,1
20150301|2014-10-29 07:30,29,589.25,589.25,589.25,589.25,6
20150301|2014-10-29 08:30,29,590,591,588,588.75,391
20150301|2014-10-29 09:00,29,588.75,590,587.75,588.5,242
20150301|2014-10-29 09:30,29,588.75,590,588.5,589,116
20150301|2014-10-29 10:00,29,588.75,591,588.75,590.5,74
20150301|2014-10-29 10:30,29,590.5,592,590.25,590.5,33
20150301|2014-10-29 11:00,29,590.5,591,590.5,590.5,37
20150301|2014-10-29 11:30,29,590.5,590.5,590.25,590.25,59
20150301|2014-10-29 12:00,29,590.25,591.75,590.25,591.5,93
20150301|2014-10-29 12:30,29,591.25,594.75,591.25,594.25,146
20150301|2014-10-29 13:00,29,594,594,591.75,593.25,556
20150301|2014-10-29 19:00,30,591.75,594.75,591.75,593.75,13
20150301|2014-10-29 19:30,30,594,594.75,594,594.5,12
20150301|2014-10-29 20:00,30,594,595,593.5,595,12
20150301|2014-10-29 22:30,30,593.75,593.75,593.75,593.75,36
20150301|2014-10-29 23:00,30,594,594,594,594,4
20150301|2014-10-30 00:00,30,594.75,595,594.75,595,18
20150301|2014-10-30 03:00,30,595,595,595,595,1
20150301|2014-10-30 04:00,30,595,595,595,595,2
20150301|2014-10-30 04:30,30,596,596,596,596,3
20150301|2014-10-30 05:00,30,596,596,596,596,5
20150301|2014-10-30 05:30,30,596,596,596,596,2
20150301|2014-10-30 06:00,30,596.75,596.75,596.75,596.75,10
20150301|2014-10-30 06:30,30,596.75,596.75,596.75,596.75,10
20150301|2014-10-30 07:00,30,596.5,596.75,594.5,595,46
20150301|2014-10-30 07:30,30,594,594.25,590.25,590.5,68
20150301|2014-10-30 08:30,30,590.75,595.5,587,588.5,332
20150301|2014-10-30 09:00,30,588.5,589,587,588,79
20150301|2014-10-30 09:30,30,588,592.5,588,591.25,193
20150301|2014-10-30 10:00,30,590.25,590.75,587,590.75,95
20150301|2014-10-30 10:30,30,590.75,592.75,590.75,592.5,216
20150301|2014-10-30 11:00,30,592.25,594.5,592.25,593.25,57
20150301|2014-10-30 11:30,30,593.5,593.75,592.5,593.25,23
20150301|2014-10-30 12:00,30,593.25,593.25,591,592,155
20150301|2014-10-30 12:30,30,592.25,593,590.5,590.5,475
20150301|2014-10-30 13:00,30,590.25,590.25,587.75,588.75,529
20150301|2014-10-30 19:00,31,588.75,588.75,587.75,588,18
20150301|2014-10-30 19:30,31,589,589,589,589,5
20150301|2014-10-30 20:00,31,588.75,588.75,588.75,588.75,1
20150301|2014-10-30 22:00,31,588.75,588.75,588.25,588.5,36
20150301|2014-10-30 22:30,31,588.75,589.25,588.75,589.25,2
20150301|2014-10-31 01:00,31,586.75,586.75,586.5,586.5,24
20150301|2014-10-31 02:00,31,586,586,584.25,585.25,11
20150301|2014-10-31 03:00,31,584,584,584,584,11
20150301|2014-10-31 03:30,31,584.75,584.75,584,584,20
20150301|2014-10-31 04:00,31,585.75,585.75,585.75,585.75,1
20150301|2014-10-31 04:30,31,585.75,586,585.75,586,21
20150301|2014-10-31 05:00,31,585.5,585.5,585.5,585.5,1
20150301|2014-10-31 05:30,31,587,587,587,587,2
20150301|2014-10-31 06:30,31,585.75,585.75,585.75,585.75,2
20150301|2014-10-31 07:00,31,583.75,583.75,583.25,583.25,15
20150301|2014-10-31 07:30,31,583.75,583.75,583.75,583.75,1
20150301|2014-10-31 08:30,31,584,585,579,580,276
20150301|2014-10-31 09:00,31,579.5,579.75,578.75,579,198
20150301|2014-10-31 09:30,31,579.25,581.5,579.25,580.75,242
20150301|2014-10-31 10:00,31,580.75,585,579.25,579.5,413
20150301|2014-10-31 10:30,31,579,579.75,577.5,579.75,204
20150301|2014-10-31 11:00,31,579.5,579.5,578,578.75,146
20150301|2014-10-31 11:30,31,579.5,581.25,579.25,579.5,92
20150301|2014-10-31 12:00,31,580,583,580,582,142
20150301|2014-10-31 12:30,31,582.75,582.75,579.75,579.75,41
20150301|2014-10-31 13:00,31,580.75,585.25,580.75,584,583
20150301|2014-11-02 19:00,3,584.5,586,583.5,583.5,27
20150301|2014-11-02 19:30,3,583.5,584,579.5,579.5,25
20150301|2014-11-03 00:30,3,582.25,582.25,582.25,582.25,1
20150301|2014-11-03 01:00,3,581.5,581.5,581.5,581.5,1
20150301|2014-11-03 07:00,3,581,581,580.5,580.5,8
20150301|2014-11-03 07:30,3,581,581.25,581,581.25,42
20150301|2014-11-03 08:30,3,580,583.25,580,583.25,151
20150301|2014-11-03 09:00,3,583,586.75,582.25,586.25,140
20150301|2014-11-03 09:30,3,586.5,589,581.5,581.5,156
20150301|2014-11-03 10:00,3,582.25,585.75,582,585.5,90
20150301|2014-11-03 10:30,3,585.25,585.75,582.5,584.5,287
20150301|2014-11-03 11:00,3,584.5,585.5,583.5,585.25,91
20150301|2014-11-03 11:30,3,585.5,585.5,581.75,582.25,116
20150301|2014-11-03 12:00,3,582.5,583.75,581.5,582,222
20150301|2014-11-03 12:30,3,582,584,581.75,582.75,62
20150301|2014-11-03 13:00,3,582.25,588.5,582,587.75,328
20150301|2014-11-03 19:30,4,586.75,586.75,586.75,586.75,3
20150301|2014-11-03 20:00,4,587.25,587.25,586.5,586.5,10
20150301|2014-11-03 21:00,4,586.5,586.5,586,586,26
20150301|2014-11-03 21:30,4,586,586,586,586,3
20150301|2014-11-03 22:00,4,586,586,586,586,5
20150301|2014-11-03 22:30,4,586,586,586,586,3
20150301|2014-11-03 23:00,4,586,586,586,586,10
20150301|2014-11-03 23:30,4,586,586,586,586,43
20150301|2014-11-04 02:00,4,585,585.5,584.25,584.25,26
20150301|2014-11-04 02:30,4,584.5,584.5,584.25,584.25,3
20150301|2014-11-04 03:30,4,584.25,584.5,584.25,584.25,13
20150301|2014-11-04 05:30,4,584,584,584,584,1
20150301|2014-11-04 06:00,4,584.25,584.25,584.25,584.25,2
20150301|2014-11-04 06:30,4,584.25,584.5,584.25,584.5,100
20150301|2014-11-04 07:00,4,583.5,583.75,582,582.75,46
20150301|2014-11-04 07:30,4,582.75,582.75,582,582,27
20150301|2014-11-04 08:30,4,582.5,582.75,580.75,580.75,251
20150301|2014-11-04 09:00,4,580.75,584.25,580.75,582.75,118
20150301|2014-11-04 09:30,4,582.5,583.75,581.25,581.25,157
20150301|2014-11-04 10:00,4,581,582.25,580.75,582,53
20150301|2014-11-04 10:30,4,582.25,582.75,582,582,34
20150301|2014-11-04 11:00,4,582.25,584,582.25,584,74
20150301|2014-11-04 11:30,4,583.75,583.75,581.75,581.75,22
20150301|2014-11-04 12:00,4,581.75,581.75,581,581.25,75
20150301|2014-11-04 12:30,4,581.25,582.25,580.25,580.5,96
20150301|2014-11-04 13:00,4,580.25,580.25,578.75,579.5,333
20150301|2014-11-04 19:00,5,577.5,579.75,577.5,578.25,15
20150301|2014-11-04 19:30,5,579.25,579.75,579.25,579.5,7
20150301|2014-11-04 20:30,5,579.75,580,579.75,580,14
20150301|2014-11-04 21:00,5,580,580,580,580,1
20150301|2014-11-04 23:00,5,580,580,580,580,16
20150301|2014-11-04 23:30,5,579.5,579.5,579.5,579.5,4
20150301|2014-11-05 00:00,5,579.5,579.5,579.5,579.5,2
20150301|2014-11-05 02:00,5,578.25,578.25,577.5,577.5,14
20150301|2014-11-05 02:30,5,577.75,577.75,577.75,577.75,1
20150301|2014-11-05 03:00,5,577.75,578,577.75,578,5
20150301|2014-11-05 03:30,5,578,578,578,578,6
20150301|2014-11-05 04:30,5,577.25,577.25,577.25,577.25,1
20150301|2014-11-05 05:00,5,577.25,578,577,577,31
20150301|2014-11-05 05:30,5,576.75,577,576.75,576.75,7
20150301|2014-11-05 06:00,5,576.75,577.5,576.75,577.25,33
20150301|2014-11-05 06:30,5,577.25,577.25,576.25,576.25,14
20150301|2014-11-05 07:00,5,576.25,576.25,575.75,576.25,37
20150301|2014-11-05 07:30,5,576.5,576.5,576.5,576.5,15
20150301|2014-11-05 08:30,5,576.5,577,573.25,573.25,624
20150301|2014-11-05 09:00,5,572.5,572.5,571,571,657
20150301|2014-11-05 09:30,5,572,572.75,571,572,607
20150301|2014-11-05 10:00,5,571.75,572.75,570.5,572.25,195
20150301|2014-11-05 10:30,5,572.25,574,571.75,571.75,132
20150301|2014-11-05 11:00,5,571.75,574,571.75,573.5,60
20150301|2014-11-05 11:30,5,574.25,575.5,573.5,573.75,238
20150301|2014-11-05 12:00,5,574.5,576,573.25,574.75,91
20150301|2014-11-05 12:30,5,574.25,574.75,573,573,32
20150301|2014-11-05 13:00,5,573.25,574,570.75,571.5,589
20150301|2014-11-05 19:00,6,571,572.5,571,572.25,60
20150301|2014-11-05 20:30,6,572.75,572.75,572.25,572.25,28
20150301|2014-11-05 21:00,6,571,572.5,570.5,570.5,5
20150301|2014-11-05 22:00,6,572.25,573.25,572.25,573.25,22
20150301|2014-11-05 22:30,6,573.25,573.25,573.25,573.25,1
20150301|2014-11-05 23:00,6,573.25,573.25,573.25,573.25,1
20150301|2014-11-06 01:30,6,572.25,573,572.25,573,15
20150301|2014-11-06 02:00,6,571.5,572.5,571,571,36
20150301|2014-11-06 02:30,6,571.25,571.25,571,571,10
20150301|2014-11-06 03:30,6,571,571,570.5,570.5,37
20150301|2014-11-06 04:00,6,570.25,570.25,570.25,570.25,2
20150301|2014-11-06 04:30,6,570.25,570.25,570.25,570.25,3
20150301|2014-11-06 05:30,6,570.25,570.25,570,570,161
20150301|2014-11-06 06:00,6,570,570,570,570,5
20150301|2014-11-06 06:30,6,569.75,569.75,569.5,569.5,7
20150301|2014-11-06 07:00,6,569.5,569.5,569.25,569.25,6
20150301|2014-11-06 07:30,6,569.25,569.25,568.75,569.25,61
20150301|2014-11-06 08:30,6,569.25,570.75,568,570.5,330
20150301|2014-11-06 09:00,6,571,573,571,573,154
20150301|2014-11-06 09:30,6,572.5,574.5,572.25,572.5,187
20150301|2014-11-06 10:00,6,572,572.75,570.5,572,134
20150301|2014-11-06 10:30,6,572.25,572.75,570.5,571.25,206
20150301|2014-11-06 11:00,6,570.75,572.75,570.25,572.75,140
20150301|2014-11-06 11:30,6,572.5,572.75,570.25,571.5,122
20150301|2014-11-06 12:00,6,570.75,571,569,569,105
20150301|2014-11-06 12:30,6,569,569,568,568.5,372
20150301|2014-11-06 13:00,6,568.5,569,566.75,567.25,1107
20150301|2014-11-06 19:00,7,567.5,567.5,565.5,565.5,53
20150301|2014-11-06 19:30,7,565.5,565.5,565.5,565.5,1
20150301|2014-11-06 20:00,7,565.5,565.5,565,565,16
20150301|2014-11-06 20:30,7,565.5,565.75,565.25,565.25,18
20150301|2014-11-06 21:00,7,565.75,565.75,565.75,565.75,21
20150301|2014-11-06 21:30,7,565.75,565.75,565.75,565.75,4
20150301|2014-11-06 22:30,7,565.75,565.75,565.75,565.75,12
20150301|2014-11-07 00:00,7,565.5,565.5,565.25,565.25,3
20150301|2014-11-07 00:30,7,565.5,565.75,565.5,565.75,6
20150301|2014-11-07 01:30,7,565.75,565.75,565,565,145
20150301|2014-11-07 02:00,7,564.5,565,564.5,565,2
20150301|2014-11-07 02:30,7,565,565,564.25,564.25,60
20150301|2014-11-07 03:00,7,564.5,564.5,563.75,563.75,9
20150301|2014-11-07 03:30,7,564,564,563.75,563.75,6
20150301|2014-11-07 04:00,7,563.75,563.75,563.75,563.75,5
20150301|2014-11-07 04:30,7,563.75,563.75,563.75,563.75,12
20150301|2014-11-07 05:00,7,563.75,563.75,563.75,563.75,4
20150301|2014-11-07 05:30,7,563.75,563.75,563.75,563.75,78
20150301|2014-11-07 06:00,7,563.75,564.5,563.5,563.5,16
20150301|2014-11-07 06:30,7,563.5,564,563,563,44
20150301|2014-11-07 07:00,7,563,563,563,563,7
20150301|2014-11-07 07:30,7,563.25,564.5,563.25,564.5,7
20150301|2014-11-07 08:30,7,564,565.25,561,561.25,427
20150301|2014-11-07 09:00,7,561.25,563.75,561,562,146
20150301|2014-11-07 09:30,7,562.25,563,560.75,561.75,91
20150301|2014-11-07 10:00,7,561,561,560.25,560.75,189
20150301|2014-11-07 10:30,7,561,561,560.5,560.75,156
20150301|2014-11-07 11:00,7,560.75,560.75,560,560.5,152
20150301|2014-11-07 11:30,7,561,561.5,560.5,561.5,267
20150301|2014-11-07 12:00,7,561.5,562,560.25,561.5,229
20150301|2014-11-07 12:30,7,561.75,563.25,561.25,561.5,144
20150301|2014-11-07 13:00,7,561.5,563,560,561.25,917
20150301|2014-11-09 19:00,10,561.75,561.75,559.75,559.75,126
20150301|2014-11-09 19:30,10,559.25,559.25,559,559,11
20150301|2014-11-09 20:00,10,559.75,560,559.25,559.25,11
20150301|2014-11-09 21:00,10,559,559.25,559,559.25,27
20150301|2014-11-09 21:30,10,559.25,559.75,559,559.75,36
20150301|2014-11-09 22:00,10,559.5,559.5,559.5,559.5,3
20150301|2014-11-09 23:00,10,559.75,559.75,559.5,559.75,18
20150301|2014-11-10 00:00,10,559.25,560,559.25,560,10
20150301|2014-11-10 00:30,10,560.25,560.25,560,560,7
20150301|2014-11-10 02:00,10,558.25,558.25,557.75,557.75,2
20150301|2014-11-10 02:30,10,557.5,557.5,555.75,556.5,58
20150301|2014-11-10 03:00,10,557.25,558.75,557.25,558.75,33
20150301|2014-11-10 03:30,10,557,557,556.5,556.5,19
20150301|2014-11-10 04:30,10,558,558.25,558,558.25,10
20150301|2014-11-10 05:00,10,558.25,558.25,558.25,558.25,4
20150301|2014-11-10 05:30,10,558.5,558.5,558.5,558.5,1
20150301|2014-11-10 06:00,10,558.5,558.5,558.5,558.5,17
20150301|2014-11-10 06:30,10,558.25,558.25,558.25,558.25,3
20150301|2014-11-10 07:00,10,559,559.75,558.75,559.25,39
20150301|2014-11-10 07:30,10,559.5,559.5,559.25,559.25,18
20150301|2014-11-10 08:30,10,559.5,564.5,558.75,563.5,858
20150301|2014-11-10 09:00,10,563.5,564,560.75,561.75,305
20150301|2014-11-10 09:30,10,561.75,564,560.75,561.5,76
20150301|2014-11-10 10:00,10,561.5,562.5,559.75,560.25,165
20150301|2014-11-10 10:30,10,560,561,559.75,560.5,48
20150301|2014-11-10 11:00,10,560.5,566.25,558.75,564,894
20150301|2014-11-10 11:30,10,564,565,562,562.25,402
20150301|2014-11-10 12:00,10,561.25,562.25,560.25,561.5,94
20150301|2014-11-10 12:30,10,562.5,564.75,562.5,564,168
20150301|2014-11-10 13:00,10,563,569,563,568,991
20150301|2014-11-10 19:00,11,567.25,568.5,566.75,568.5,176
20150301|2014-11-10 19:30,11,568.5,568.5,568.5,568.5,1
20150301|2014-11-10 20:00,11,568.25,568.25,568.25,568.25,2
20150301|2014-11-10 20:30,11,568,568.75,568,568.75,8
20150301|2014-11-10 23:00,11,568.5,568.5,568.5,568.5,1
20150301|2014-11-10 23:30,11,568.5,568.5,568.5,568.5,1
20150301|2014-11-11 00:30,11,568.75,568.75,568.75,568.75,2
20150301|2014-11-11 01:00,11,568.75,568.75,568,568.5,43
20150301|2014-11-11 01:30,11,568,568.5,567.75,567.75,27
20150301|2014-11-11 02:00,11,568.25,568.75,567.5,568.75,82
20150301|2014-11-11 02:30,11,568.75,568.75,568.75,568.75,12
20150301|2014-11-11 03:00,11,567.75,568.75,567.75,568.75,2
20150301|2014-11-11 03:30,11,568,568,567.5,567.5,33
20150301|2014-11-11 04:00,11,568,568,568,568,4
20150301|2014-11-11 04:30,11,567.75,569,567.75,569,34
20150301|2014-11-11 05:00,11,569,569,568.25,568.25,21
20150301|2014-11-11 05:30,11,568,568.75,568,568.5,45
20150301|2014-11-11 06:00,11,567.75,568,567.75,568,23
20150301|2014-11-11 06:30,11,568.75,568.75,568.75,568.75,1
20150301|2014-11-11 07:00,11,568.75,569.25,568.5,568.75,28
20150301|2014-11-11 07:30,11,568.75,569.75,568.5,568.5,32
20150301|2014-11-11 08:30,11,567.25,569.5,567.25,567.5,1261
20150301|2014-11-11 09:00,11,567.5,569.75,567.5,569,437
20150301|2014-11-11 09:30,11,569,573.25,569,572.25,348
20150301|2014-11-11 10:00,11,572.5,574,571.25,574,329
20150301|2014-11-11 10:30,11,573.75,575.25,572.75,573,216
20150301|2014-11-11 11:00,11,572.75,573,571.5,572.25,467
20150301|2014-11-11 11:30,11,572.25,574.5,571,574.5,348
20150301|2014-11-11 12:00,11,575,578.25,575,577,163
20150301|2014-11-11 12:30,11,577,577.75,575.75,577.75,104
20150301|2014-11-11 13:00,11,577.5,580.75,573.5,575,480
20150301|2014-11-11 19:00,12,577.25,578.75,577,577,28
20150301|2014-11-11 19:30,12,576.5,576.75,576.5,576.75,2
20150301|2014-11-11 20:00,12,577,577,577,577,2
20150301|2014-11-11 20:30,12,578,578,578,578,1
20150301|2014-11-11 21:00,12,578,578,578,578,2
20150301|2014-11-11 21:30,12,578,578,578,578,4
20150301|2014-11-12 00:00,12,577.5,577.75,577.5,577.75,10
20150301|2014-11-12 01:00,12,577.5,578,577,577,4
20150301|2014-11-12 01:30,12,578.75,578.75,578.75,578.75,1
20150301|2014-11-12 02:00,12,578.75,579.75,578.75,579.75,4
20150301|2014-11-12 02:30,12,579,579,579,579,2
20150301|2014-11-12 03:00,12,580,580.5,580,580.5,11
20150301|2014-11-12 03:30,12,581,584,581,583.75,60
20150301|2014-11-12 04:00,12,583.5,584.25,583.5,584.25,24
20150301|2014-11-12 04:30,12,584.75,585,584.75,585,24
20150301|2014-11-12 05:00,12,585,585.75,585,585.75,36
20150301|2014-11-12 05:30,12,585.25,585.25,585.25,585.25,1
20150301|2014-11-12 06:00,12,585,586,585,586,27
20150301|2014-11-12 06:30,12,586,586.75,586,586.75,80
20150301|2014-11-12 07:00,12,586.75,586.75,586,586,85
20150301|2014-11-12 07:30,12,586,586.25,586,586.25,53
20150301|2014-11-12 08:30,12,583.75,600,583.75,598.75,1618
20150301|2014-11-12 09:00,12,598.75,599.25,595,595,525
20150301|2014-11-12 09:30,12,595.5,595.5,586,586.5,798
20150301|2014-11-12 10:00,12,586.5,593.75,585.25,593,195
20150301|2014-11-12 10:30,12,593.25,593.75,591.5,592,174
20150301|2014-11-12 11:00,12,591.75,592.25,588.75,589,290
20150301|2014-11-12 11:30,12,589.5,589.5,587.25,588,164
20150301|2014-11-12 12:00,12,588.25,588.75,586.75,588,392
20150301|2014-11-12 12:30,12,587.75,589.5,587.25,589.25,443
20150301|2014-11-12 13:00,12,589.5,591.5,588,591.5,679
20150301|2014-11-12 19:00,13,589.5,590.5,589.25,590.5,54
20150301|2014-11-12 19:30,13,590,590.5,590,590.5,8
20150301|2014-11-12 20:00,13,590.5,590.5,590.5,590.5,7
20150301|2014-11-12 21:00,13,589.25,589.25,588.25,588.25,5
20150301|2014-11-12 21:30,13,588.75,588.75,588.75,588.75,2
20150301|2014-11-12 22:00,13,588,588,588,588,2
20150301|2014-11-12 22:30,13,588.5,590,588.5,590,39
20150301|2014-11-12 23:30,13,589.5,589.5,589.5,589.5,3
20150301|2014-11-13 00:00,13,588.5,590.5,588,590.5,24
20150301|2014-11-13 01:00,13,587.75,589.5,587.75,589.5,15
20150301|2014-11-13 01:30,13,590.5,590.5,590.5,590.5,7
20150301|2014-11-13 02:00,13,590.5,590.75,590.5,590.75,15
20150301|2014-11-13 02:30,13,591,591,591,591,3
20150301|2014-11-13 03:00,13,591,591.25,591,591.25,40
20150301|2014-11-13 03:30,13,591,591.25,591,591.25,10
20150301|2014-11-13 04:00,13,590.5,590.5,590.5,590.5,2
20150301|2014-11-13 04:30,13,590.5,590.5,590.25,590.25,10
20150301|2014-11-13 05:00,13,590.25,590.5,590.25,590.25,5
20150301|2014-11-13 05:30,13,590.5,591.25,590.5,591.25,4
20150301|2014-11-13 06:00,13,591.25,591.25,591.25,591.25,1
20150301|2014-11-13 06:30,13,591.5,591.5,591,591,2
20150301|2014-11-13 07:00,13,590.75,591.25,590.75,590.75,10
20150301|2014-11-13 07:30,13,590.75,590.75,590.5,590.75,9
20150301|2014-11-13 08:30,13,590.75,598,590.75,597.25,503
20150301|2014-11-13 09:00,13,597.75,598,594.25,594.75,341
20150301|2014-11-13 09:30,13,595,598,593.75,597.25,200
20150301|2014-11-13 10:00,13,597.75,598,593.5,594,490
20150301|2014-11-13 10:30,13,594,597.25,593.75,595.75,308
20150301|2014-11-13 11:00,13,595.5,597,595,596.5,219
20150301|2014-11-13 11:30,13,596.75,597,595,595,121
20150301|2014-11-13 12:00,13,594.75,595,593,593.25,195
20150301|2014-11-13 12:30,13,593.5,593.5,591,593,329
20150301|2014-11-13 13:00,13,592.75,594.25,590.5,591,1153
20150301|2014-11-13 19:00,14,591,592.25,591,591,43
20150301|2014-11-13 20:00,14,591.5,592,591.5,592,4
20150301|2014-11-13 20:30,14,592,592.25,592,592.25,10
20150301|2014-11-13 21:00,14,592.25,593,592.25,593,16
20150301|2014-11-13 22:00,14,592.75,593,592.5,592.5,26
20150301|2014-11-13 22:30,14,592.5,592.5,592.5,592.5,1
20150301|2014-11-13 23:00,14,592.25,592.25,591.5,591.5,40
20150301|2014-11-13 23:30,14,591.25,591.25,591.25,591.25,1
20150301|2014-11-14 00:00,14,591.25,591.25,590.25,590.5,51
20150301|2014-11-14 00:30,14,590.5,590.5,590.5,590.5,6
20150301|2014-11-14 02:30,14,592.25,592.25,591.75,591.75,6
20150301|2014-11-14 03:00,14,591.5,592,591.5,592,29
20150301|2014-11-14 03:30,14,592.25,592.25,592.25,592.25,15
20150301|2014-11-14 04:30,14,592.75,592.75,592.75,592.75,4
20150301|2014-11-14 05:00,14,592.75,593.25,592.75,593.25,16
20150301|2014-11-14 05:30,14,592.25,592.25,592.25,592.25,2
20150301|2014-11-14 06:00,14,592.25,593,592.25,593,51
20150301|2014-11-14 06:30,14,592.25,592.25,591.75,591.75,38
20150301|2014-11-14 07:00,14,592,592,592,592,1
20150301|2014-11-14 07:30,14,592.5,592.75,592.25,592.75,27
20150301|2014-11-14 08:30,14,592.25,595,592,593.5,466
20150301|2014-11-14 09:00,14,595,598,595,595.75,300
20150301|2014-11-14 09:30,14,596.5,596.5,593.5,595.25,583
20150301|2014-11-14 10:00,14,595,596.5,594.25,596.5,199
20150301|2014-11-14 10:30,14,596.75,600,596.75,599,461
20150301|2014-11-14 11:00,14,599.5,602.5,599.5,602,446
20150301|2014-11-14 11:30,14,602,602.25,598.25,600.25,204
20150301|2014-11-14 12:00,14,600.25,600.25,597.75,599,312
20150301|2014-11-14 12:30,14,598.25,600.25,596.5,600,725
20150301|2014-11-14 13:00,14,600,600,595.5,596.5,517
20150301|2014-11-16 19:00,17,595.75,598,595.5,598,50
20150301|2014-11-16 20:30,17,598,598,598,598,1
20150301|2014-11-16 22:30,17,598,598,598,598,11
20150301|2014-11-16 23:00,17,598,599.75,598,599.75,40
20150301|2014-11-16 23:30,17,599.75,600,599.75,600,20
20150301|2014-11-17 01:30,17,600,600,600,600,9
20150301|2014-11-17 02:30,17,600.75,600.75,600.75,600.75,3
20150301|2014-11-17 03:30,17,600.5,600.5,600.5,600.5,5
20150301|2014-11-17 04:00,17,598.5,599,598.5,598.5,12
20150301|2014-11-17 04:30,17,598.5,598.5,598.5,598.5,11
20150301|2014-11-17 05:00,17,597.5,597.5,597.5,597.5,2
20150301|2014-11-17 05:30,17,597.5,598.5,597.5,598.25,14
20150301|2014-11-17 06:00,17,599,599.25,598.75,599.25,29
20150301|2014-11-17 06:30,17,598.5,598.5,598,598,22
20150301|2014-11-17 07:00,17,598,598,597.5,597.5,46
20150301|2014-11-17 07:30,17,598,598,597.25,597.75,90
20150301|2014-11-17 08:30,17,597.5,598,591.75,592.5,754
20150301|2014-11-17 09:00,17,592.25,593,592,593,380
20150301|2014-11-17 09:30,17,592.5,593.75,591.25,593,289
20150301|2014-11-17 10:00,17,593.25,594,590.5,590.75,259
20150301|2014-11-17 10:30,17,591,591,590,590.5,139
20150301|2014-11-17 11:00,17,590.5,593.25,590.5,591.25,135
20150301|2014-11-17 11:30,17,592.25,593.25,591.75,592.75,307
20150301|2014-11-17 12:00,17,592.75,593.75,592,593.75,175
20150301|2014-11-17 12:30,17,594,594,592.25,593.5,193
20150301|2014-11-17 13:00,17,593.25,593.5,590.5,591.25,773
20150301|2014-11-17 19:00,18,591,592.25,591,591.25,46
20150301|2014-11-17 20:00,18,591.25,592,591.25,592,11
20150301|2014-11-17 20:30,18,591.75,592,591.75,592,2
20150301|2014-11-17 21:00,18,592,592,592,592,1
20150301|2014-11-17 22:30,18,591.75,591.75,591.75,591.75,4
20150301|2014-11-17 23:30,18,590.5,590.5,590,590,8
20150301|2014-11-18 00:00,18,590,590,590,590,29
20150301|2014-11-18 00:30,18,590,590,590,590,6
20150301|2014-11-18 02:30,18,590,590,590,590,5
20150301|2014-11-18 03:00,18,590,590.25,589,589,22
20150301|2014-11-18 03:30,18,589,589.25,588.75,588.75,21
20150301|2014-11-18 04:30,18,589,589,588.5,588.5,10
20150301|2014-11-18 06:00,18,588.5,588.5,588.25,588.25,55
20150301|2014-11-18 06:30,18,588.75,589.25,588.25,589.25,17
20150301|2014-11-18 07:00,18,589,589.25,588.75,588.75,13
20150301|2014-11-18 07:30,18,589,589,588.5,588.5,20
20150301|2014-11-18 08:30,18,588.5,588.5,583.75,587,681
20150301|2014-11-18 09:00,18,587,587.75,586.5,586.5,416
20150301|2014-11-18 09:30,18,587,588.5,586.5,587,625
20150301|2014-11-18 10:00,18,587,587.25,584.25,586,453
20150301|2014-11-18 10:30,18,585.5,587.5,584.25,584.5,271
20150301|2014-11-18 11:00,18,584.25,586.25,583.5,584,427
20150301|2014-11-18 11:30,18,584.5,585,584.25,584.5,153
20150301|2014-11-18 12:00,18,584.75,585.5,584.25,585.5,289
20150301|2014-11-18 12:30,18,585.25,586,584.5,584.75,308
20150301|2014-11-18 13:00,18,585,587.75,584.75,587.25,434
20150301|2014-11-18 19:00,19,586,586.5,585.75,586.5,46
20150301|2014-11-18 19:30,19,586.25,586.25,586,586,20
20150301|2014-11-18 20:00,19,584.75,584.75,584.75,584.75,4
20150301|2014-11-18 20:30,19,584.75,584.75,584.75,584.75,1
20150301|2014-11-18 21:30,19,584.75,584.75,584.5,584.5,60
20150301|2014-11-18 23:00,19,584.5,584.5,584.5,584.5,1
20150301|2014-11-18 23:30,19,585,585,585,585,1
20150301|2014-11-19 00:30,19,585,585,585,585,19
20150301|2014-11-19 01:00,19,585,585,584.25,584.25,3
20150301|2014-11-19 02:00,19,584,584,583.25,583.25,32
20150301|2014-11-19 02:30,19,583.25,584,583.25,584,3
20150301|2014-11-19 04:00,19,584.75,584.75,584.75,584.75,3
20150301|2014-11-19 05:30,19,583.25,583.25,583.25,583.25,4
20150301|2014-11-19 06:00,19,583,583,583,583,10
20150301|2014-11-19 06:30,19,583.5,584,583.5,584,22
20150301|2014-11-19 07:00,19,584.5,584.5,584,584,19
20150301|2014-11-19 07:30,19,584,585,583.75,584.5,27
20150301|2014-11-19 08:30,19,583.75,584,579,579.5,604
20150301|2014-11-19 09:00,19,580,580.75,579.25,579.25,274
20150301|2014-11-19 09:30,19,579,579.75,576.75,579.25,511
20150301|2014-11-19 10:00,19,579.25,579.25,578,578.5,127
20150301|2014-11-19 10:30,19,578.5,579.75,577.75,578.25,343
20150301|2014-11-19 11:00,19,578.5,578.75,577.25,578,243
20150301|2014-11-19 11:30,19,578,578.25,577.25,577.5,280
20150301|2014-11-19 12:00,19,577.25,577.25,575,575.25,219
20150301|2014-11-19 12:30,19,575.25,575.25,574.25,575,219
20150301|2014-11-19 13:00,19,575.25,581.5,574.5,581.5,341
20150301|2014-11-19 19:00,20,578,578,576.75,578,70
20150301|2014-11-19 19:30,20,579,579.25,578.75,578.75,6
20150301|2014-11-19 20:00,20,578.75,580.25,578.75,579,19
20150301|2014-11-19 20:30,20,578.25,578.25,578.25,578.25,1
20150301|2014-11-19 21:00,20,578,579.25,578,579.25,4
20150301|2014-11-19 22:00,20,579,581,579,580.75,47
20150301|2014-11-19 22:30,20,580.5,580.5,580.25,580.25,7
20150301|2014-11-19 23:00,20,580,580,579.5,579.5,34
20150301|2014-11-20 00:00,20,579.5,579.5,578.25,578.25,23
20150301|2014-11-20 00:30,20,579.25,579.75,579,579.75,37
20150301|2014-11-20 01:00,20,578.25,578.25,578.25,578.25,50
20150301|2014-11-20 01:30,20,578,578,578,578,36
20150301|2014-11-20 02:30,20,578,578,578,578,11
20150301|2014-11-20 03:00,20,578,578,577.75,577.75,13
20150301|2014-11-20 03:30,20,578.5,578.5,578.5,578.5,5
20150301|2014-11-20 04:00,20,578.5,578.5,578.5,578.5,3
20150301|2014-11-20 04:30,20,578.5,578.5,578.5,578.5,1
20150301|2014-11-20 05:00,20,578.5,578.5,578.5,578.5,53
20150301|2014-11-20 05:30,20,578.5,578.5,577.75,578.5,25
20150301|2014-11-20 06:00,20,578.75,578.75,578.75,578.75,1
20150301|2014-11-20 06:30,20,579.5,579.5,579,579.25,13
20150301|2014-11-20 07:00,20,579,579,578.75,578.75,7
20150301|2014-11-20 07:30,20,578.5,578.5,578.5,578.5,1
20150301|2014-11-20 08:30,20,579.25,586.5,577.75,585,943
20150301|2014-11-20 09:00,20,584.75,587.75,583.75,586.5,625
20150301|2014-11-20 09:30,20,586.75,587.75,586,587.5,274
20150301|2014-11-20 10:00,20,588,588,586,587,297
20150301|2014-11-20 10:30,20,586.5,588.5,585.75,586.75,215
20150301|2014-11-20 11:00,20,586.75,587.75,586.25,586.5,381
20150301|2014-11-20 11:30,20,586.75,589.5,586.75,589.5,388
20150301|2014-11-20 12:00,20,589.5,590.25,588.5,589,239
20150301|2014-11-20 12:30,20,589.5,590,588,588.75,482
20150301|2014-11-20 13:00,20,589,592,588.75,590.5,564
20150301|2014-11-20 19:00,21,590,591,589.5,590,73
20150301|2014-11-20 19:30,21,589.25,589.25,589.25,589.25,1
20150301|2014-11-20 21:00,21,590.25,590.5,590.25,590.5,2
20150301|2014-11-20 22:00,21,590,590,589.5,589.5,5
20150301|2014-11-20 23:00,21,590,590,590,590,1
20150301|2014-11-21 00:00,21,590,590,590,590,5
20150301|2014-11-21 01:00,21,590.5,590.5,590.5,590.5,1
20150301|2014-11-21 01:30,21,590.25,590.25,590.25,590.25,1
20150301|2014-11-21 02:00,21,590.25,590.25,590.25,590.25,23
20150301|2014-11-21 03:00,21,588.25,588.25,587.75,588.25,19
20150301|2014-11-21 04:00,21,588.25,588.25,588.25,588.25,1
20150301|2014-11-21 04:30,21,588.25,588.25,588.25,588.25,1
20150301|2014-11-21 06:00,21,588.25,588.25,588.25,588.25,5
20150301|2014-11-21 06:30,21,588,588,586.75,587.5,73
20150301|2014-11-21 07:00,21,588,590.75,587.75,590.75,24
20150301|2014-11-21 07:30,21,590,590.5,590,590.5,70
20150301|2014-11-21 08:30,21,590,597.75,590,596.5,1046
20150301|2014-11-21 09:00,21,596,596.25,594.75,596.25,948
20150301|2014-11-21 09:30,21,596.25,597.5,596,596,430
20150301|2014-11-21 10:00,21,596,597,594.5,596,406
20150301|2014-11-21 10:30,21,595.5,596,592.75,593.5,403
20150301|2014-11-21 11:00,21,593.5,594.5,592.25,594.25,284
20150301|2014-11-21 11:30,21,594,594,591.75,593.5,196
20150301|2014-11-21 12:00,21,594,594,592,592.25,256
20150301|2014-11-21 12:30,21,592.25,593,591.75,592.5,127
20150301|2014-11-21 13:00,21,592.5,593.25,590,592,726
20150301|2014-11-23 19:00,24,590.75,593.5,590.75,593.5,75
20150301|2014-11-23 19:30,24,593.5,593.5,592.75,592.75,37
20150301|2014-11-23 20:00,24,592,592,591.5,591.5,25
20150301|2014-11-23 20:30,24,591.5,591.5,591.5,591.5,2
20150301|2014-11-23 22:00,24,591.25,592,591.25,592,23
20150301|2014-11-23 22:30,24,591.75,592,591.75,592,7
20150301|2014-11-24 01:30,24,591.75,591.75,591.75,591.75,2
20150301|2014-11-24 02:30,24,591.75,591.75,591.5,591.5,6
20150301|2014-11-24 03:00,24,591.25,591.25,591.25,591.25,1
20150301|2014-11-24 05:00,24,593.5,594.5,593.5,594.5,8
20150301|2014-11-24 06:30,24,592.75,592.75,592.75,592.75,3
20150301|2014-11-24 07:00,24,592.75,592.75,592.75,592.75,1
20150301|2014-11-24 07:30,24,592.5,592.5,591.75,591.75,29
20150301|2014-11-24 08:30,24,591.75,594,589.25,593,491
20150301|2014-11-24 09:00,24,592.75,594,592.75,593,487
20150301|2014-11-24 09:30,24,593,593.5,590.5,592,703
20150301|2014-11-24 10:00,24,592.25,594.5,591,592.75,841
20150301|2014-11-24 10:30,24,593,593.75,590.5,591,611
20150301|2014-11-24 11:00,24,591.25,593,591,592.75,454
20150301|2014-11-24 11:30,24,592.5,593.5,591.75,592.75,540
20150301|2014-11-24 12:00,24,592.75,593.25,591,591.5,196
20150301|2014-11-24 12:30,24,590.75,590.75,588.75,589,386
20150301|2014-11-24 13:00,24,589,590.5,588,590,652
20150301|2014-11-24 19:00,25,589,589.75,588.25,589.75,66
20150301|2014-11-24 19:30,25,590,590,590,590,20
20150301|2014-11-24 20:00,25,589.5,590,589.5,590,3
20150301|2014-11-24 20:30,25,589.75,590,589.75,590,5
20150301|2014-11-24 21:00,25,589.75,589.75,589.5,589.75,14
20150301|2014-11-24 21:30,25,589.75,590,588.75,589.75,56
20150301|2014-11-24 22:00,25,589.5,589.75,589.5,589.75,27
20150301|2014-11-24 22:30,25,589.5,589.75,589.5,589.75,16
20150301|2014-11-24 23:30,25,589.25,589.25,589,589,10
20150301|2014-11-25 01:00,25,589.25,589.25,589.25,589.25,2
20150301|2014-11-25 01:30,25,589.25,589.25,588.75,588.75,5
20150301|2014-11-25 02:00,25,588.75,588.75,588.75,588.75,3
20150301|2014-11-25 03:00,25,588.75,589.25,588.75,589.25,10
20150301|2014-11-25 03:30,25,589,589.5,589,589.5,17
20150301|2014-11-25 04:00,25,589.5,589.5,589.5,589.5,1
20150301|2014-11-25 04:30,25,589.5,590.25,589.5,590,16
20150301|2014-11-25 05:30,25,590,590,590,590,1
20150301|2014-11-25 06:00,25,590.75,591.25,590.5,590.75,12
20150301|2014-11-25 06:30,25,591,591,591,591,29
20150301|2014-11-25 07:00,25,591.5,591.75,591.5,591.5,12
20150301|2014-11-25 07:30,25,591.75,592.25,591.75,592.25,62
20150301|2014-11-25 08:30,25,593.25,594,592,592.5,1111
20150301|2014-11-25 09:00,25,592.5,594.5,592.25,594.5,1404
20150301|2014-11-25 09:30,25,594,595.75,594,595.25,394
20150301|2014-11-25 10:00,25,595.75,597.75,595.5,596.5,511
20150301|2014-11-25 10:30,25,596.5,598.75,596.25,597.25,675
20150301|2014-11-25 11:00,25,597.75,600.75,597.75,600,558
20150301|2014-11-25 11:30,25,599.75,600.5,598.5,599.25,317
20150301|2014-11-25 12:00,25,598.75,599.5,598.5,599,194
20150301|2014-11-25 12:30,25,599.25,599.5,597,597.5,579
20150301|2014-11-25 13:00,25,598,602.5,596.5,601,549
20150301|2014-11-25 19:00,26,599,602,599,602,182
20150301|2014-11-25 19:30,26,601.5,602,601.5,602,14
20150301|2014-11-25 20:00,26,602,602.75,602,602.75,48
20150301|2014-11-25 20:30,26,602,602,602,602,7
20150301|2014-11-25 21:00,26,601.75,602.25,601.75,602.25,2
20150301|2014-11-25 22:00,26,602,602,602,602,1
20150301|2014-11-25 23:00,26,602.5,602.5,602.5,602.5,1
20150301|2014-11-25 23:30,26,603,603,602.5,602.5,6
20150301|2014-11-26 00:30,26,602.5,602.5,602.5,602.5,5
20150301|2014-11-26 01:00,26,602.25,602.25,601.75,601.75,8
20150301|2014-11-26 01:30,26,602,602,602,602,2
20150301|2014-11-26 02:30,26,602.5,602.5,602.5,602.5,2
20150301|2014-11-26 03:00,26,602.5,602.5,602.5,602.5,3
20150301|2014-11-26 03:30,26,602.75,603.75,602.75,603.75,64
20150301|2014-11-26 04:00,26,604,605,604,605,89
20150301|2014-11-26 04:30,26,605,606.25,605,606.25,67
20150301|2014-11-26 05:00,26,606,606.25,605,605.75,19
20150301|2014-11-26 05:30,26,605.5,605.5,605.25,605.25,4
20150301|2014-11-26 06:00,26,605.25,605.5,605,605.5,6
20150301|2014-11-26 06:30,26,605.75,605.75,605.75,605.75,2
20150301|2014-11-26 07:00,26,606,606,606,606,2
20150301|2014-11-26 07:30,26,605.5,605.5,605,605,47
20150301|2014-11-26 08:30,26,605,607.75,602.25,602.25,1376
20150301|2014-11-26 09:00,26,602.75,603.5,596,598.25,681
20150301|2014-11-26 09:30,26,598.75,602.5,598.75,602.25,366
20150301|2014-11-26 10:00,26,602.25,604.5,601,603,311
20150301|2014-11-26 10:30,26,602.75,604.75,602.5,604.5,434
20150301|2014-11-26 11:00,26,604.25,606.5,603.75,603.75,270
20150301|2014-11-26 11:30,26,604.25,605,604,604,135
20150301|2014-11-26 12:00,26,604,605.25,603.25,604,194
20150301|2014-11-26 12:30,26,603.5,605.25,603.5,603.75,225
20150301|2014-11-26 13:00,26,604.25,604.75,599,600,481
20150301|2014-11-28 08:30,28,600.5,607.5,599.5,607.5,838
20150301|2014-11-28 09:00,28,607.75,614.5,605.75,612.5,550
20150301|2014-11-28 09:30,28,612.5,613.75,611,613.5,228
20150301|2014-11-28 10:00,28,613.25,616,613.25,615.5,390
20150301|2014-11-28 10:30,28,616.25,616.25,610.25,612.5,404
20150301|2014-11-28 11:00,28,612.75,612.75,607.75,610.25,340
20150301|2014-11-28 11:30,28,610,617,609.25,617,580
20150301|2014-11-28 12:00,28,615,616.75,614.75,615,22
20150301|2014-11-30 19:00,1,615,615,613.75,614.75,141
20150301|2014-11-30 19:30,1,614.75,614.75,614.5,614.5,4
20150301|2014-11-30 20:00,1,614.25,614.25,614,614.25,22
20150301|2014-11-30 20:30,1,614.5,614.5,614.5,614.5,20
20150301|2014-11-30 21:30,1,614.5,615,614.5,615,5
20150301|2014-11-30 22:00,1,614.75,614.75,614.25,614.25,12
20150301|2014-11-30 22:30,1,614.5,614.5,614.5,614.5,4
20150301|2014-11-30 23:30,1,615,615,615,615,4
20150301|2014-12-01 00:00,1,615,615.25,614.75,615.25,10
20150301|2014-12-01 00:30,1,614.5,614.75,614,614.25,28
20150301|2014-12-01 01:00,1,614.25,614.25,614,614,12
20150301|2014-12-01 01:30,1,613.5,613.5,613,613,3
20150301|2014-12-01 02:00,1,612,612,612,612,5
20150301|2014-12-01 02:30,1,612.25,613.25,612.25,613.25,8
20150301|2014-12-01 03:30,1,613.25,613.25,613.25,613.25,1
20150301|2014-12-01 04:00,1,616,617,616,617,65
20150301|2014-12-01 04:30,1,616.75,617.75,616.75,617,25
20150301|2014-12-01 05:00,1,616.75,617.25,616.25,617,42
20150301|2014-12-01 05:30,1,616.25,617.75,616,617.75,54
20150301|2014-12-01 06:00,1,618,618.25,617.25,617.25,57
20150301|2014-12-01 06:30,1,617.25,617.25,617.25,617.25,1
20150301|2014-12-01 07:00,1,618,618,616.75,617.25,10
20150301|2014-12-01 07:30,1,616.75,618,616.75,617.75,8
20150301|2014-12-01 08:30,1,616.75,621,616,618,921
20150301|2014-12-01 09:00,1,618.5,622,618.5,621.5,293
20150301|2014-12-01 09:30,1,621.5,623.5,621,623.25,444
20150301|2014-12-01 10:00,1,623,623,621.5,622.75,247
20150301|2014-12-01 10:30,1,622.5,625.75,622.25,624.75,402
20150301|2014-12-01 11:00,1,625,630.5,624.5,630.25,754
20150301|2014-12-01 11:30,1,630.25,630.75,629,630.25,374
20150301|2014-12-01 12:00,1,630.25,632.5,630.25,631.75,638
20150301|2014-12-01 12:30,1,631.75,633,631,632.25,405
20150301|2014-12-01 13:00,1,632,638.5,631.75,635.5,969
20150301|2014-12-01 19:00,2,636.75,636.75,633.25,634.5,333
20150301|2014-12-01 19:30,2,634.75,635,634,634,15
20150301|2014-12-01 20:00,2,635,635.75,634,634.25,66
20150301|2014-12-01 20:30,2,634.75,634.75,634,634,61
20150301|2014-12-01 21:00,2,634.25,634.5,634.25,634.5,8
20150301|2014-12-01 21:30,2,634,634,634,634,1
20150301|2014-12-01 22:30,2,634,634,634,634,8
20150301|2014-12-01 23:00,2,634.25,634.25,633.5,634,6
20150301|2014-12-01 23:30,2,633.5,633.75,633,633,26
20150301|2014-12-02 01:00,2,632.25,632.25,632,632,9
20150301|2014-12-02 01:30,2,632,632,630.75,630.75,21
20150301|2014-12-02 02:00,2,630.75,630.75,630.75,630.75,5
20150301|2014-12-02 02:30,2,630.75,635,630.75,635,39
20150301|2014-12-02 03:30,2,635,636.5,635,636.5,25
20150301|2014-12-02 04:00,2,636.5,636.75,636.5,636.5,5
20150301|2014-12-02 04:30,2,637,638,636.75,637.75,219
20150301|2014-12-02 05:00,2,637.25,637.25,633.25,633.5,38
20150301|2014-12-02 05:30,2,635.25,636.25,635,635.25,25
20150301|2014-12-02 06:30,2,635,636.25,635,636.25,57
20150301|2014-12-02 07:00,2,636.25,636.5,634.75,634.75,31
20150301|2014-12-02 07:30,2,634,634.25,633,633.25,32
20150301|2014-12-02 08:30,2,635.25,643,633.25,634.75,1153
20150301|2014-12-02 09:00,2,634.25,636.5,633.25,636.25,443
20150301|2014-12-02 09:30,2,635.5,640.75,635.5,637.25,690
20150301|2014-12-02 10:00,2,640.5,642.75,639,640.5,470
20150301|2014-12-02 10:30,2,640.75,641,635,635.75,340
20150301|2014-12-02 11:00,2,635.5,636.5,635,636.5,379
20150301|2014-12-02 11:30,2,636.75,637,633,635.25,729
20150301|2014-12-02 12:00,2,635,636.25,634.75,635.25,337
20150301|2014-12-02 12:30,2,635.5,636,633,633,414
20150301|2014-12-02 13:00,2,633,634.5,631,631.25,574
20150301|2014-12-02 19:00,3,631,632.75,628.75,629,433
20150301|2014-12-02 19:30,3,629,629.25,628.75,628.75,3
20150301|2014-12-02 20:00,3,629.5,629.5,629.5,629.5,13
20150301|2014-12-02 20:30,3,629.5,629.5,629.5,629.5,5
20150301|2014-12-02 21:00,3,629,629,628,628,19
20150301|2014-12-02 21:30,3,628,628.25,628,628,7
20150301|2014-12-02 22:00,3,628,628,628,628,7
20150301|2014-12-02 22:30,3,627.5,627.5,627,627.25,5
20150301|2014-12-02 23:00,3,627,627.5,627,627.25,9
20150301|2014-12-02 23:30,3,627,627.75,627,627.5,12
20150301|2014-12-03 00:00,3,627.5,627.75,627.5,627.75,3
20150301|2014-12-03 00:30,3,627.75,627.75,627.75,627.75,18
20150301|2014-12-03 01:00,3,628,628,628,628,1
20150301|2014-12-03 02:00,3,629,629.25,629,629.25,23
20150301|2014-12-03 02:30,3,629,629,628.25,629,14
20150301|2014-12-03 03:30,3,628.75,629.5,628.25,628.5,44
20150301|2014-12-03 04:00,3,628.5,629.25,627.75,627.75,35
20150301|2014-12-03 04:30,3,627.75,628,627,627,16
20150301|2014-12-03 05:00,3,627.75,627.75,627.75,627.75,1
20150301|2014-12-03 05:30,3,628,628,627.25,627.25,26
20150301|2014-12-03 06:00,3,627,627,625.25,626,75
20150301|2014-12-03 06:30,3,625.25,625.25,622,622,14
20150301|2014-12-03 07:00,3,621.5,622.25,621,621,28
20150301|2014-12-03 07:30,3,621,621,619.75,620,30
20150301|2014-12-03 08:30,3,621.5,625,618.75,622,550
20150301|2014-12-03 09:00,3,621.75,623.5,621.25,622.25,190
20150301|2014-12-03 09:30,3,622.25,622.75,618.75,621,405
20150301|2014-12-03 10:00,3,621,622,620,620,224
20150301|2014-12-03 10:30,3,620,623.5,619.75,623.25,228
20150301|2014-12-03 11:00,3,623.25,624.25,621.75,621.75,177
20150301|2014-12-03 11:30,3,621.75,623.75,621.5,623.5,174
20150301|2014-12-03 12:00,3,623.75,623.75,620,620,96
20150301|2014-12-03 12:30,3,620,621.75,619.75,621,230
20150301|2014-12-03 13:00,3,620.75,621.5,619,621.5,465
20150301|2014-12-03 19:00,4,622,622.25,621.25,621.75,144
20150301|2014-12-03 19:30,4,621.25,621.25,619,619.25,45
20150301|2014-12-03 20:00,4,619.75,619.75,619.75,619.75,1
20150301|2014-12-03 21:00,4,620,620,620,620,3
20150301|2014-12-03 21:30,4,620.5,620.5,620.5,620.5,2
20150301|2014-12-03 22:00,4,620,620,619.5,619.5,4
20150301|2014-12-03 23:00,4,619.25,619.25,619.25,619.25,1
20150301|2014-12-04 00:00,4,619.25,619.5,619.25,619.25,4
20150301|2014-12-04 00:30,4,619.25,619.25,619.25,619.25,2
20150301|2014-12-04 01:00,4,619,619.25,619,619.25,5
20150301|2014-12-04 01:30,4,619.5,621,619.5,621,44
20150301|2014-12-04 02:00,4,621,621.25,621,621.25,6
20150301|2014-12-04 03:00,4,621.25,621.75,621.25,621.5,14
20150301|2014-12-04 03:30,4,621.25,622,619.25,619.25,65
20150301|2014-12-04 04:00,4,619.25,619.25,619,619,33
20150301|2014-12-04 04:30,4,619,619.25,618.5,619.25,69
20150301|2014-12-04 05:00,4,618.5,618.5,613.75,614.5,127
20150301|2014-12-04 05:30,4,613.5,614.5,613.5,614.5,10
20150301|2014-12-04 06:00,4,614.25,614.25,614,614,3
20150301|2014-12-04 06:30,4,614.75,615,614.75,615,5
20150301|2014-12-04 07:00,4,614.75,615,614,614,29
20150301|2014-12-04 07:30,4,613.75,614,611.5,614,299
20150301|2014-12-04 08:30,4,613.25,615,608.5,614.5,672
20150301|2014-12-04 09:00,4,614,616,613,614.25,246
20150301|2014-12-04 09:30,4,614.25,621.25,614.25,621.25,536
20150301|2014-12-04 10:00,4,621,621.5,616.75,617.5,257
20150301|2014-12-04 10:30,4,617.75,619.25,615.5,618.75,311
20150301|2014-12-04 11:00,4,618.75,620.25,617.75,618.5,139
20150301|2014-12-04 11:30,4,618.75,620,618,619,183
20150301|2014-12-04 12:00,4,619,619.5,618.75,619.5,113
20150301|2014-12-04 12:30,4,619.5,621,619,620,246
20150301|2014-12-04 13:00,4,619.75,620.25,616.75,617,824
20150301|2014-12-04 19:00,5,616.5,617.75,616.5,616.5,32
20150301|2014-12-04 19:30,5,615.25,615.25,615,615,19
20150301|2014-12-04 20:00,5,613.75,618,613.5,617,121
20150301|2014-12-04 20:30,5,617.75,619.5,617.75,619.5,108
20150301|2014-12-04 21:00,5,617.5,620.75,617.5,620.75,60
20150301|2014-12-04 21:30,5,620.75,621,620.75,621,2
20150301|2014-12-05 00:30,5,617,617,617,617,3
20150301|2014-12-05 01:00,5,617.25,617.25,617.25,617.25,4
20150301|2014-12-05 01:30,5,618.5,618.5,618.5,618.5,3
20150301|2014-12-05 02:00,5,618.75,619.75,618.75,619.75,10
20150301|2014-12-05 03:30,5,618.5,618.75,618.5,618.75,4
20150301|2014-12-05 04:00,5,618.75,618.75,618.75,618.75,4
20150301|2014-12-05 04:30,5,618.5,619.25,618.5,619.25,4
20150301|2014-12-05 05:00,5,619.25,619.25,619.25,619.25,20
20150301|2014-12-05 05:30,5,620.25,620.25,617,617,18
20150301|2014-12-05 06:30,5,618,618,617,617.25,162
20150301|2014-12-05 07:00,5,617.25,617.25,617,617,121
20150301|2014-12-05 07:30,5,617,617.25,617,617,67
20150301|2014-12-05 08:30,5,617,621.75,617,617.75,371
20150301|2014-12-05 09:00,5,618.25,621,618,619,88
20150301|2014-12-05 09:30,5,619,623.75,619,621.5,303
20150301|2014-12-05 10:00,5,622,625.75,622,625,248
20150301|2014-12-05 10:30,5,625,627.5,625,626.25,132
20150301|2014-12-05 11:00,5,625.75,627.5,624.25,624.25,206
20150301|2014-12-05 11:30,5,624.25,624.75,621.75,623.75,169
20150301|2014-12-05 12:00,5,623.75,626.25,623.75,625.5,82
20150301|2014-12-05 12:30,5,625.75,626.5,623,624,217
20150301|2014-12-05 13:00,5,623.75,625.25,620.75,621.5,840
20150301|2014-12-07 19:00,8,621.5,622,619.25,619.25,46
20150301|2014-12-07 20:00,8,619.75,620.25,619.75,620.25,6
20150301|2014-12-08 00:00,8,620,620,620,620,3
20150301|2014-12-08 00:30,8,619.5,619.5,619.5,619.5,1
20150301|2014-12-08 04:00,8,617.75,618,617.75,617.75,5
20150301|2014-12-08 04:30,8,618.25,618.25,618.25,618.25,1
20150301|2014-12-08 05:00,8,618.5,618.75,618.5,618.75,9
20150301|2014-12-08 05:30,8,618.25,618.25,618.25,618.25,1
20150301|2014-12-08 06:00,8,619.25,619.25,619.25,619.25,2
20150301|2014-12-08 07:00,8,619,619,618.75,619,8
20150301|2014-12-08 07:30,8,619,620,619,620,40
20150301|2014-12-08 08:30,8,619,626.75,619,625.25,372
20150301|2014-12-08 09:00,8,626,627,624.75,625.75,109
20150301|2014-12-08 09:30,8,625.5,629.75,625.5,628.75,266
20150301|2014-12-08 10:00,8,628.5,632,628.25,631.25,360
20150301|2014-12-08 10:30,8,631.25,632.75,629,629,244
20150301|2014-12-08 11:00,8,629.5,631.25,627.25,630.5,270
20150301|2014-12-08 11:30,8,630.5,630.5,626.75,626.75,163
20150301|2014-12-08 12:00,8,626.75,627.25,622.25,625,311
20150301|2014-12-08 12:30,8,625,625.75,623,624.5,213
20150301|2014-12-08 13:00,8,624.75,625.5,618.25,619,308
20150301|2014-12-08 19:00,9,621,621.75,617.75,617.75,56
20150301|2014-12-08 20:30,9,620.25,620.5,620.25,620.5,10
20150301|2014-12-09 00:00,9,617.25,617.25,617.25,617.25,1
20150301|2014-12-09 00:30,9,617.25,617.25,617.25,617.25,1
20150301|2014-12-09 01:00,9,617.25,617.5,617.25,617.5,15
20150301|2014-12-09 01:30,9,616.25,616.25,615.75,615.75,4
20150301|2014-12-09 02:00,9,615.75,615.75,615.75,615.75,1
20150301|2014-12-09 03:30,9,618,618,618,618,1
20150301|2014-12-09 04:00,9,618,618,618,618,11
20150301|2014-12-09 04:30,9,618.5,618.5,618.5,618.5,11
20150301|2014-12-09 05:30,9,617.5,617.75,617.5,617.75,5
20150301|2014-12-09 06:00,9,617,617,617,617,1
20150301|2014-12-09 06:30,9,617,617,616.5,616.5,13
20150301|2014-12-09 07:00,9,616.25,616.25,615.5,615.5,53
20150301|2014-12-09 07:30,9,616,616,615.75,615.75,2
20150301|2014-12-09 08:30,9,617,621,615.75,616.75,409
20150301|2014-12-09 09:00,9,617.25,618.75,616.5,617.5,155
20150301|2014-12-09 09:30,9,617.5,619.25,615.5,617.5,165
20150301|2014-12-09 10:00,9,617.5,617.5,609.75,609.75,362
20150301|2014-12-09 10:30,9,609.25,611,609,610.25,175
20150301|2014-12-09 11:00,9,610.75,610.75,609,609.5,272
20150301|2014-12-09 11:30,9,609.5,610.5,609,609,148
20150301|2014-12-09 12:00,9,609,609.5,607.75,608,192
20150301|2014-12-09 12:30,9,608.25,609.25,607.5,608.5,206
20150301|2014-12-09 13:00,9,608.75,609.25,607,607.25,360
20150301|2014-12-09 19:00,10,608,608,607,607,29
20150301|2014-12-09 19:30,10,605,605.25,604.75,605.25,25
20150301|2014-12-09 20:30,10,605.25,605.5,605.25,605.5,2
20150301|2014-12-09 21:00,10,605.25,605.75,605.25,605.25,5
20150301|2014-12-09 22:00,10,606,606,606,606,7
20150301|2014-12-09 22:30,10,606,606,605.75,605.75,10
20150301|2014-12-09 23:00,10,606,606,606,606,6
20150301|2014-12-09 23:30,10,606,606,606,606,1
20150301|2014-12-10 00:00,10,606,606.5,606,606.5,23
20150301|2014-12-10 01:00,10,605.5,605.5,605.5,605.5,1
20150301|2014-12-10 02:00,10,605.5,605.5,605.5,605.5,17
20150301|2014-12-10 03:00,10,605.5,606.25,605.5,606.25,9
20150301|2014-12-10 04:00,10,605.5,605.5,604.75,605.25,31
20150301|2014-12-10 04:30,10,605,605,604.25,604.25,29
20150301|2014-12-10 05:00,10,605.5,605.5,604.25,604.25,3
20150301|2014-12-10 05:30,10,604.25,605,604.25,605,2
20150301|2014-12-10 06:00,10,605,605,604,604,27
20150301|2014-12-10 06:30,10,604,604,603,603,6
20150301|2014-12-10 07:00,10,604.25,604.75,604.25,604.75,10
20150301|2014-12-10 07:30,10,605.5,605.75,605.5,605.75,6
20150301|2014-12-10 08:30,10,605.25,607.75,601.5,607.5,383
20150301|2014-12-10 09:00,10,607.5,608,602,602.75,103
20150301|2014-12-10 09:30,10,602.5,604.25,601.5,603,305
20150301|2014-12-10 10:00,10,602.75,603.25,602.5,602.75,59
20150301|2014-12-10 10:30,10,602.75,603.75,601,602,242
20150301|2014-12-10 11:00,10,603,605.25,596.5,598.75,665
20150301|2014-12-10 11:30,10,598.75,600.5,598,599,400
20150301|2014-12-10 12:00,10,599,601.25,599,600,216
20150301|2014-12-10 12:30,10,600,601.75,599.25,600.75,370
20150301|2014-12-10 13:00,10,600.75,606.25,599.5,605.75,1277
20150301|2014-12-10 19:00,11,605,605,601,601,70
20150301|2014-12-10 19:30,11,601.5,601.5,601,601,5
20150301|2014-12-10 20:00,11,601.75,601.75,601,601,8
20150301|2014-12-10 20:30,11,601.5,601.5,601.5,601.5,1
20150301|2014-12-10 21:30,11,602.75,602.75,602.75,602.75,1
20150301|2014-12-10 23:00,11,602.75,602.75,602.75,602.75,4
20150301|2014-12-10 23:30,11,602.75,602.75,602.75,602.75,5
20150301|2014-12-11 01:00,11,602.75,603.5,602.75,603.5,27
20150301|2014-12-11 01:30,11,603.75,604.25,603.75,604.25,14
20150301|2014-12-11 02:00,11,603.75,603.75,603.5,603.5,11
20150301|2014-12-11 03:00,11,603.75,603.75,603.5,603.5,3
20150301|2014-12-11 03:30,11,603.5,603.5,603,603,29
20150301|2014-12-11 04:00,11,603,603,603,603,34
20150301|2014-12-11 04:30,11,601.75,602,601.5,601.75,7
20150301|2014-12-11 05:00,11,601.25,601.5,600,600,49
20150301|2014-12-11 06:00,11,600.5,600.75,600.5,600.5,18
20150301|2014-12-11 06:30,11,600.75,600.75,600.5,600.75,20
20150301|2014-12-11 07:00,11,600.75,600.75,600.5,600.5,11
20150301|2014-12-11 07:30,11,600.5,600.5,598.75,599.25,66
20150301|2014-12-11 08:30,11,598,601.5,598,601,226
20150301|2014-12-11 09:00,11,600.75,605.75,600.75,605,365
20150301|2014-12-11 09:30,11,604.25,611.75,604.25,608.5,649
20150301|2014-12-11 10:00,11,609,609.75,602.25,606,407
20150301|2014-12-11 10:30,11,605,610.75,605,609.25,404
20150301|2014-12-11 11:00,11,610,610,606,606.75,248
20150301|2014-12-11 11:30,11,606.5,610.5,606.5,610.25,357
20150301|2014-12-11 12:00,11,609.75,616,609.75,616,477
20150301|2014-12-11 12:30,11,616,617.75,614,614.5,842
20150301|2014-12-11 13:00,11,615,619.25,614,614.5,772
20150301|2014-12-11 19:00,12,615.25,615.25,611.25,612.75,77
20150301|2014-12-11 20:00,12,612,612,612,612,57
20150301|2014-12-11 20:30,12,612,612,611.75,612,121
20150301|2014-12-11 21:00,12,613.75,613.75,613.5,613.5,14
20150301|2014-12-11 21:30,12,613.5,613.5,613.5,613.5,1
20150301|2014-12-11 22:00,12,613.5,613.5,613.5,613.5,22
20150301|2014-12-11 22:30,12,613.25,613.25,613.25,613.25,1
20150301|2014-12-11 23:00,12,613.25,613.25,613.25,613.25,34
20150301|2014-12-11 23:30,12,613.25,614.25,613.25,614,78
20150301|2014-12-12 00:00,12,613.5,613.5,613.5,613.5,1
20150301|2014-12-12 00:30,12,613.5,613.5,613.5,613.5,4
20150301|2014-12-12 01:00,12,613.5,613.5,613.25,613.25,8
20150301|2014-12-12 03:00,12,614.25,614.5,612.25,612.25,43
20150301|2014-12-12 03:30,12,612,612,612,612,1
20150301|2014-12-12 04:00,12,613.25,613.5,613.25,613.25,18
20150301|2014-12-12 04:30,12,612.75,620.25,612.75,620.25,46
20150301|2014-12-12 05:00,12,621,621.75,621,621.75,12
20150301|2014-12-12 05:30,12,620.5,620.5,619.25,620.5,6
20150301|2014-12-12 06:30,12,621.75,625,621.75,625,46
20150301|2014-12-12 07:00,12,623.75,625.5,618.25,618.5,59
20150301|2014-12-12 07:30,12,618.75,623.25,618.75,623.25,58
20150301|2014-12-12 08:30,12,621.5,625.5,619.25,624.5,391
20150301|2014-12-12 09:00,12,625,625,621.75,622.5,471
20150301|2014-12-12 09:30,12,622.5,625.75,622.25,624.5,728
20150301|2014-12-12 10:00,12,624,628.75,624,625.5,500
20150301|2014-12-12 10:30,12,626.25,626.5,621,622.5,355
20150301|2014-12-12 11:00,12,622.5,626.5,622,626.5,500
20150301|2014-12-12 11:30,12,625.5,626.25,624.75,626,158
20150301|2014-12-12 12:00,12,626,626.25,624,624,313
20150301|2014-12-12 12:30,12,624.75,627.25,623,625.5,425
20150301|2014-12-12 13:00,12,625.25,625.5,619.25,621,591
20150301|2014-12-14 19:00,15,619.75,625.5,617,617,101
20150301|2014-12-14 19:30,15,620.75,620.75,620.75,620.75,2
20150301|2014-12-14 20:30,15,620.75,620.75,620.75,620.75,35
20150301|2014-12-14 21:30,15,621.75,621.75,621.75,621.75,1
20150301|2014-12-14 22:30,15,621.25,621.25,621.25,621.25,1
20150301|2014-12-14 23:30,15,621,621,621,621,2
20150301|2014-12-15 00:00,15,620.5,621,620.5,620.75,13
20150301|2014-12-15 01:00,15,621.75,622.5,621.75,622.5,13
20150301|2014-12-15 02:00,15,622.75,622.75,622.75,622.75,1
20150301|2014-12-15 03:00,15,621.75,621.75,621.75,621.75,2
20150301|2014-12-15 03:30,15,621.75,622.5,621.75,622.25,23
20150301|2014-12-15 04:00,15,623.5,624.75,623.5,624.75,4
20150301|2014-12-15 04:30,15,624.5,625,623.75,623.75,7
20150301|2014-12-15 06:30,15,624,624,624,624,20
20150301|2014-12-15 07:00,15,624,624.75,623.25,623.25,10
20150301|2014-12-15 08:30,15,623.5,632.25,618.75,631,512
20150301|2014-12-15 09:00,15,631,631.75,629.25,630.75,222
20150301|2014-12-15 09:30,15,630.5,636,626.75,634.25,642
20150301|2014-12-15 10:00,15,634.5,636,633.75,635.5,541
20150301|2014-12-15 10:30,15,635.5,636.25,633.5,635.25,350
20150301|2014-12-15 11:00,15,635,636.75,635,636.25,381
20150301|2014-12-15 11:30,15,636.25,637.75,635.5,636.25,320
20150301|2014-12-15 12:00,15,636.25,636.25,631.5,632.25,471
20150301|2014-12-15 12:30,15,632.25,634.75,631.5,632.5,227
20150301|2014-12-15 13:00,15,632.75,634.75,630.25,630.25,687
20150301|2014-12-15 19:00,16,630,630.75,629.25,629.75,25
20150301|2014-12-15 19:30,16,629.25,629.25,629.25,629.25,1
20150301|2014-12-15 20:00,16,629.75,630.25,629.75,629.75,6
20150301|2014-12-15 20:30,16,630.75,631,630.75,631,6
20150301|2014-12-15 21:00,16,631,631,631,631,2
20150301|2014-12-15 21:30,16,631,631.5,631,631.5,18
20150301|2014-12-16 01:00,16,630.75,631,630.75,631,3
20150301|2014-12-16 01:30,16,631,631.5,631,631.25,45
20150301|2014-12-16 02:00,16,631.5,632,631.5,632,46
20150301|2014-12-16 03:00,16,631.25,631.75,631.25,631.75,4
20150301|2014-12-16 03:30,16,631.5,635,631.25,634.5,84
20150301|2014-12-16 04:00,16,634.5,634.5,631.25,631.25,18
20150301|2014-12-16 05:00,16,630.5,630.5,629.5,629.5,9
20150301|2014-12-16 06:00,16,634.25,637,634.25,637,31
20150301|2014-12-16 06:30,16,637,638,635.75,637.25,62
20150301|2014-12-16 07:00,16,638,640,637.75,638.25,173
20150301|2014-12-16 07:30,16,639,639,636.5,636.5,29
20150301|2014-12-16 08:30,16,638,643,637.25,640.25,478
20150301|2014-12-16 09:00,16,640,641.25,639.25,640.75,178
20150301|2014-12-16 09:30,16,641,643.75,641,643.25,419
20150301|2014-12-16 10:00,16,643.25,649,641,642,883
20150301|2014-12-16 10:30,16,641.25,645.5,641.25,642.25,499
20150301|2014-12-16 11:00,16,642.25,642.25,632.75,635.25,517
20150301|2014-12-16 11:30,16,636,638,634.5,635,338
20150301|2014-12-16 12:00,16,635,638,635,637,170
20150301|2014-12-16 12:30,16,636.5,637.75,634.5,636,299
20150301|2014-12-16 13:00,16,636,637.5,629,629,576
20150301|2014-12-16 19:00,17,633.5,634,632,633.75,53
20150301|2014-12-16 19:30,17,630.75,631.25,630.5,631.25,4
20150301|2014-12-16 20:00,17,631.25,631.25,631,631,2
20150301|2014-12-16 22:00,17,632,632,632,632,2
20150301|2014-12-17 00:00,17,631.25,631.25,631.25,631.25,1
20150301|2014-12-17 00:30,17,630.25,630.25,630.25,630.25,1
20150301|2014-12-17 01:00,17,629.5,629.5,629.5,629.5,1
20150301|2014-12-17 01:30,17,629.25,630.25,629.25,630.25,4
20150301|2014-12-17 02:00,17,629.5,631,629.5,630.25,5
20150301|2014-12-17 02:30,17,630.25,630.25,630.25,630.25,2
20150301|2014-12-17 03:00,17,633.5,634,633.5,634,3
20150301|2014-12-17 03:30,17,634,634.25,634,634,51
20150301|2014-12-17 04:00,17,634.25,638,634.25,638,73
20150301|2014-12-17 04:30,17,638.75,639.25,638.75,639.25,11
20150301|2014-12-17 05:00,17,640,640,640,640,1
20150301|2014-12-17 05:30,17,638.5,640,638.5,640,2
20150301|2014-12-17 06:00,17,641,643.5,641,642.25,60
20150301|2014-12-17 06:30,17,642.5,647.25,642.5,647.25,70
20150301|2014-12-17 07:00,17,647.25,648.25,646.5,646.5,59
20150301|2014-12-17 07:30,17,646.25,648.75,646.25,647,38
20150301|2014-12-17 08:30,17,647,647,637.25,640,880
20150301|2014-12-17 09:00,17,639.5,643.25,637.25,640,513
20150301|2014-12-17 09:30,17,640.75,648,640.75,644.75,432
20150301|2014-12-17 10:00,17,644.5,646.75,642.25,643.75,597
20150301|2014-12-17 10:30,17,643.75,643.75,641,641.5,208
20150301|2014-12-17 11:00,17,641.25,653,641.25,652,745
20150301|2014-12-17 11:30,17,652.5,657.75,649.5,655.75,986
20150301|2014-12-17 12:00,17,655.75,657.5,652.25,653,549
20150301|2014-12-17 12:30,17,654,660,653,660,440
20150301|2014-12-17 13:00,17,659,661.75,653.75,655,1093
20150301|2014-12-17 19:00,18,656.5,658.5,655,658.25,256
20150301|2014-12-17 19:30,18,658.5,658.5,656.5,657.25,35
20150301|2014-12-17 20:00,18,656.5,656.5,655.75,655.75,29
20150301|2014-12-17 20:30,18,657.25,657.25,656.75,656.75,2
20150301|2014-12-17 21:00,18,658.5,658.75,658.25,658.25,4
20150301|2014-12-17 21:30,18,657.25,659,657.25,658.75,14
20150301|2014-12-17 22:00,18,659,659,658.75,659,22
20150301|2014-12-17 22:30,18,659,659.25,659,659.25,44
20150301|2014-12-17 23:00,18,659.5,659.75,659.5,659.75,35
20150301|2014-12-17 23:30,18,659.75,660.5,659.5,660.5,119
20150301|2014-12-18 00:00,18,660.75,660.75,660.25,660.25,37
20150301|2014-12-18 01:30,18,660,664,660,663.75,178
20150301|2014-12-18 02:00,18,664,667,663.75,665.75,99
20150301|2014-12-18 02:30,18,666.5,671.5,666.5,671.5,101
20150301|2014-12-18 03:00,18,671.75,680.25,671.75,676.75,230
20150301|2014-12-18 03:30,18,677.25,678.75,661,668,159
20150301|2014-12-18 04:00,18,670,672,666.75,666.75,7
20150301|2014-12-18 04:30,18,666.75,667.75,662.5,667.25,64
20150301|2014-12-18 05:00,18,671,672.5,671,671.5,8
20150301|2014-12-18 05:30,18,672,673.75,672,673.5,59
20150301|2014-12-18 06:00,18,673.25,673.75,672.25,672.5,29
20150301|2014-12-18 06:30,18,673,674,672.5,672.5,22
20150301|2014-12-18 07:00,18,672.75,673.25,670,671.25,151
20150301|2014-12-18 07:30,18,671.25,674,671.25,674,71
20150301|2014-12-18 08:30,18,672,674,665,667.75,1216
20150301|2014-12-18 09:00,18,668.5,675.5,667.5,670.75,747
20150301|2014-12-18 09:30,18,670.75,672.75,668.5,668.5,282
20150301|2014-12-18 10:00,18,669,669.25,662.5,666.5,523
20150301|2014-12-18 10:30,18,666.5,667.5,660.25,664.75,402
20150301|2014-12-18 11:00,18,665,665.5,662,662.75,216
20150301|2014-12-18 11:30,18,662.5,667,659.5,667,464
20150301|2014-12-18 12:00,18,667.25,667.25,661.5,663.5,135
20150301|2014-12-18 12:30,18,664,664.5,658.75,662.25,297
20150301|2014-12-18 13:00,18,662,662.75,658,659,1039
20150301|2014-12-18 19:00,19,661.75,661.75,655,655,198
20150301|2014-12-18 19:30,19,655,655.25,654.25,654.5,47
20150301|2014-12-18 20:30,19,654.5,654.5,653.5,653.5,2
20150301|2014-12-18 21:00,19,653,653,653,653,1
20150301|2014-12-18 21:30,19,654,654,654,654,3
20150301|2014-12-18 22:30,19,652.25,652.25,652.25,652.25,1
20150301|2014-12-18 23:30,19,652,652,651.25,651.25,3
20150301|2014-12-19 00:00,19,651.25,655,651.25,655,15
20150301|2014-12-19 00:30,19,655.5,655.75,655.5,655.75,12
20150301|2014-12-19 01:00,19,654.25,655.75,654.25,655.75,2
20150301|2014-12-19 02:00,19,652.75,653.5,652.75,653.5,14
20150301|2014-12-19 02:30,19,651.5,651.5,646.25,646.25,149
20150301|2014-12-19 03:00,19,647.25,649.25,647.25,649.25,4
20150301|2014-12-19 03:30,19,652.75,653,652,652,3
20150301|2014-12-19 04:00,19,654.75,656.5,654.75,656.5,10
20150301|2014-12-19 04:30,19,655.75,655.75,653.75,653.75,8
20150301|2014-12-19 05:00,19,650.5,650.5,649.5,649.75,25
20150301|2014-12-19 05:30,19,649.5,650,649.5,649.75,5
20150301|2014-12-19 06:00,19,649.5,649.5,646.25,646.25,35
20150301|2014-12-19 06:30,19,644,644,643.5,643.75,10
20150301|2014-12-19 07:00,19,645.5,647.75,645,647.5,61
20150301|2014-12-19 07:30,19,647.5,647.75,647,647.75,30
20150301|2014-12-19 08:30,19,649.5,655,646.75,654.5,567
20150301|2014-12-19 09:00,19,654,659,654,655.5,555
20150301|2014-12-19 09:30,19,655.75,659.75,654,655.5,439
20150301|2014-12-19 10:00,19,655,656,653.75,655.5,153
20150301|2014-12-19 10:30,19,655,656.5,648.5,649,380
20150301|2014-12-19 11:00,19,650,650,644,645.25,312
20150301|2014-12-19 11:30,19,645.25,647.5,644.25,645.5,135
20150301|2014-12-19 12:00,19,645,646.5,644.25,644.25,128
20150301|2014-12-19 12:30,19,644.25,649.25,644,645.75,137
20150301|2014-12-19 13:00,19,646.5,651.25,644.75,650,1023
20150301|2014-12-21 19:00,22,646.5,648,645.25,648,34
20150301|2014-12-21 19:30,22,648,648,648,648,10
20150301|2014-12-21 20:00,22,647.75,648,647.75,648,5
20150301|2014-12-21 22:30,22,646.75,646.75,646.75,646.75,2
20150301|2014-12-21 23:30,22,646,646.75,646,646.75,13
20150301|2014-12-22 00:00,22,645.75,645.75,645.75,645.75,4
20150301|2014-12-22 00:30,22,645.75,645.75,643,643,62
20150301|2014-12-22 02:00,22,643,643,643,643,5
20150301|2014-12-22 03:00,22,646.75,649.25,645.25,648.25,42
20150301|2014-12-22 03:30,22,648,650,648,650,10
20150301|2014-12-22 04:00,22,648.75,658,648.75,654.25,102
20150301|2014-12-22 04:30,22,655.25,658,655.25,657.25,19
20150301|2014-12-22 05:00,22,659.5,659.5,655.25,655.5,19
20150301|2014-12-22 05:30,22,655.5,655.5,655.5,655.5,9
20150301|2014-12-22 06:30,22,653,658,653,657,37
20150301|2014-12-22 07:00,22,656,656,655.75,655.75,7
20150301|2014-12-22 07:30,22,654,654,651.5,653,13
20150301|2014-12-22 08:30,22,652,659.75,652,653.25,194
20150301|2014-12-22 09:00,22,654,658.75,654,654,279
20150301|2014-12-22 09:30,22,655,658.75,655,656,83
20150301|2014-12-22 10:00,22,657,657.25,654.25,654.25,62
20150301|2014-12-22 10:30,22,654.25,654.25,648.25,652,217
20150301|2014-12-22 11:00,22,652,652.25,646.25,646.25,144
20150301|2014-12-22 11:30,22,645.75,649.25,645,648.75,117
20150301|2014-12-22 12:00,22,648.25,654.25,647.25,650.5,110
20150301|2014-12-22 12:30,22,650.75,650.75,645.25,645.25,48
20150301|2014-12-22 13:00,22,645,647.75,643.25,644.75,715
20150301|2014-12-22 19:00,23,643.75,644,640.25,643,62
20150301|2014-12-22 19:30,23,643,643,640.75,640.75,22
20150301|2014-12-22 20:00,23,640.25,640.25,640,640,17
20150301|2014-12-22 20:30,23,642.25,643.5,642.25,643.25,17
20150301|2014-12-22 22:00,23,641.75,641.75,641.75,641.75,28
20150301|2014-12-22 22:30,23,643,643.25,642.75,642.75,13
20150301|2014-12-22 23:00,23,643.25,643.25,643.25,643.25,1
20150301|2014-12-22 23:30,23,643.25,643.5,643.25,643.5,3
20150301|2014-12-23 00:00,23,643.5,643.5,643.5,643.5,25
20150301|2014-12-23 00:30,23,643,643.75,643,643,15
20150301|2014-12-23 01:00,23,644.25,644.75,644.25,644.75,8
20150301|2014-12-23 01:30,23,645,645,645,645,1
20150301|2014-12-23 02:00,23,645,650,645,650,70
20150301|2014-12-23 02:30,23,650.5,651.5,650.5,651.5,7
20150301|2014-12-23 03:00,23,651,651,649.5,650.5,16
20150301|2014-12-23 03:30,23,649.5,649.5,648.5,648.75,33
20150301|2014-12-23 04:00,23,650,650.5,650,650.5,4
20150301|2014-12-23 06:00,23,649.5,649.5,649.5,649.5,6
20150301|2014-12-23 06:30,23,648.5,648.5,648.5,648.5,7
20150301|2014-12-23 07:00,23,649,649,648,648,15
20150301|2014-12-23 07:30,23,648,648,647.75,647.75,8
20150301|2014-12-23 08:30,23,645.5,654,645.5,651.75,349
20150301|2014-12-23 09:00,23,651,652.5,651,651.75,143
20150301|2014-12-23 09:30,23,651.75,655,651.75,653,213
20150301|2014-12-23 10:00,23,652.25,652.25,647.75,650,348
20150301|2014-12-23 10:30,23,648.75,652,647.75,652,528
20150301|2014-12-23 11:00,23,652.25,653,650.5,651.5,340
20150301|2014-12-23 11:30,23,651.25,651.5,648.25,648.25,27
20150301|2014-12-23 12:00,23,647.5,649.75,647.5,648.25,83
20150301|2014-12-23 12:30,23,649,650.5,648.25,649,68
20150301|2014-12-23 13:00,23,648.5,653.5,647.5,652,434
20150301|2014-12-23 19:00,24,652.25,654,651.75,654,63
20150301|2014-12-24 01:00,24,654,654,654,654,5
20150301|2014-12-24 03:00,24,653.75,653.75,653.5,653.5,7
20150301|2014-12-24 06:00,24,652.5,652.5,652.5,652.5,1
20150301|2014-12-24 06:30,24,652.5,652.5,650,650,24
20150301|2014-12-24 07:00,24,651.75,651.75,650,650,4
20150301|2014-12-24 07:30,24,649.5,649.5,648.75,649.5,14
20150301|2014-12-24 08:30,24,649.5,650,643.75,645.5,377
20150301|2014-12-24 09:00,24,645.75,647.5,645,647.25,47
20150301|2014-12-24 09:30,24,645.75,647.25,640.25,642.75,287
20150301|2014-12-24 10:00,24,642.75,643,636.5,637.25,396
20150301|2014-12-24 10:30,24,636.25,636.25,627.25,631.5,437
20150301|2014-12-24 11:00,24,632,634.5,631,631.75,184
20150301|2014-12-24 11:30,24,632,636.5,631,632.25,362
20150301|2014-12-24 12:00,24,632.25,633.25,632.25,633,19
20150301|2014-12-26 08:30,26,633.75,637,632,633.75,175
20150301|2014-12-26 09:00,26,633.25,633.5,633.25,633.5,4
20150301|2014-12-26 09:30,26,633.5,634,633,633.25,39
20150301|2014-12-26 10:00,26,633.25,633.25,630,631.5,273
20150301|2014-12-26 10:30,26,631.5,636.25,631.5,634,110
20150301|2014-12-26 11:00,26,636.75,636.75,633.5,633.75,23
20150301|2014-12-26 11:30,26,633,633,632.75,632.75,8
20150301|2014-12-26 12:00,26,633.5,634.5,633,633,28
20150301|2014-12-26 12:30,26,631.5,633.5,631.5,633.5,6
20150301|2014-12-26 13:00,26,633.25,633.5,630,632.25,172
20150301|2014-12-28 19:00,29,632.5,634,631.75,631.75,30
20150301|2014-12-28 19:30,29,631.75,631.75,631.5,631.5,18
20150301|2014-12-28 20:00,29,632.25,632.25,631.5,631.75,4
20150301|2014-12-28 20:30,29,631.75,631.75,631.5,631.5,4
20150301|2014-12-28 22:30,29,633,633,632.75,632.75,4
20150301|2014-12-28 23:30,29,635.25,635.75,635.25,635.75,3
20150301|2014-12-29 00:00,29,636,637.25,636,637.25,11
20150301|2014-12-29 01:30,29,636.5,638,636.5,638,6
20150301|2014-12-29 02:00,29,639.25,639.25,639.25,639.25,3
20150301|2014-12-29 03:30,29,637.5,640,637.5,640,2
20150301|2014-12-29 04:30,29,638.75,639,636.25,636.25,23
20150301|2014-12-29 05:00,29,637,638,636.75,637,33
20150301|2014-12-29 05:30,29,637.25,638,637.25,638,2
20150301|2014-12-29 06:00,29,638,638,638,638,1
20150301|2014-12-29 07:00,29,638,638,637,637,51
20150301|2014-12-29 07:30,29,637,637.5,637,637.5,53
20150301|2014-12-29 08:30,29,637.25,640,636.75,637.5,156
20150301|2014-12-29 09:00,29,637.25,640,636,638.5,87
20150301|2014-12-29 09:30,29,639,639.5,634.5,635,201
20150301|2014-12-29 10:00,29,634.75,635,633,633,224
20150301|2014-12-29 10:30,29,633,633.5,631.5,632,96
20150301|2014-12-29 11:00,29,633,634,632.75,633,23
20150301|2014-12-29 11:30,29,632.75,633,632.5,632.5,29
20150301|2014-12-29 12:00,29,633.25,634.5,633.25,633.5,54
20150301|2014-12-29 12:30,29,633.75,634.5,633.75,634.25,66
20150301|2014-12-29 13:00,29,634.5,639,634.5,637,197
20150301|2014-12-29 19:00,30,637,637,633.25,633.25,11
20150301|2014-12-29 19:30,30,634,634,634,634,1
20150301|2014-12-29 20:00,30,636,636.25,636,636.25,2
20150301|2014-12-29 20:30,30,636,636.75,636,636.75,2
20150301|2014-12-29 21:00,30,636.5,636.75,636.5,636.75,4
20150301|2014-12-29 21:30,30,636.75,636.75,636.75,636.75,6
20150301|2014-12-29 22:00,30,635.75,635.75,635.75,635.75,1
20150301|2014-12-29 23:00,30,635,635,635,635,2
20150301|2014-12-30 01:00,30,634,634,634,634,1
20150301|2014-12-30 03:00,30,636.75,636.75,636.75,636.75,1
20150301|2014-12-30 04:00,30,635.5,635.5,635,635,3
20150301|2014-12-30 04:30,30,634.75,634.75,634.25,634.5,10
20150301|2014-12-30 05:00,30,634.25,635,634,635,56
20150301|2014-12-30 05:30,30,635,635.25,635,635.25,60
20150301|2014-12-30 06:00,30,634.25,634.25,634.25,634.25,9
20150301|2014-12-30 07:00,30,633.75,633.75,632.5,633.5,56
20150301|2014-12-30 07:30,30,633,633,632.75,633,14
20150301|2014-12-30 08:30,30,634,635.75,629.75,632.25,507
20150301|2014-12-30 09:00,30,632.5,634.5,631,633.5,134
20150301|2014-12-30 09:30,30,634.75,636.5,633.5,635.75,163
20150301|2014-12-30 10:00,30,635,635.25,632,633.25,153
20150301|2014-12-30 10:30,30,633.5,634.5,631,631.5,137
20150301|2014-12-30 11:00,30,631.75,632,628.75,631,372
20150301|2014-12-30 11:30,30,630.75,632.75,630.25,631.25,319
20150301|2014-12-30 12:00,30,630.5,632,630,630.75,129
20150301|2014-12-30 12:30,30,630.75,632.25,627.25,628,201
20150301|2014-12-30 13:00,30,628.5,630,625.75,629,420
20150301|2014-12-30 19:00,31,626.25,627,626.25,626.75,23
20150301|2014-12-30 19:30,31,627,627.75,627,627,48
20150301|2014-12-30 20:00,31,627.75,628,627.75,628,14
20150301|2014-12-30 20:30,31,628,628,628,628,1
20150301|2014-12-30 21:00,31,629.25,631,629.25,631,73
20150301|2014-12-30 22:00,31,630.75,631,629.75,629.75,18
20150301|2014-12-31 00:00,31,627.5,627.5,626,626,133
20150301|2014-12-31 02:00,31,627,627,627,627,4
20150301|2014-12-31 04:30,31,626.5,626.5,626.5,626.5,1
20150301|2014-12-31 05:00,31,626.5,628,626.5,628,7
20150301|2014-12-31 06:30,31,627,628.5,627,628.5,11
20150301|2014-12-31 07:00,31,627.25,627.25,626.75,627,5
20150301|2014-12-31 07:30,31,626.5,626.5,626.25,626.25,3
20150301|2014-12-31 08:30,31,626,628,623.25,626,392
20150301|2014-12-31 09:00,31,626.25,627.75,625.75,626.5,119
20150301|2014-12-31 09:30,31,626.75,627.25,624.5,625.25,221
20150301|2014-12-31 10:00,31,625.25,626,622.75,625,134
20150301|2014-12-31 10:30,31,624.5,624.75,623.5,624.5,127
20150301|2014-12-31 11:00,31,624.75,625,622,622.5,152
20150301|2014-12-31 11:30,31,622.25,623,620.5,620.75,114
20150301|2014-12-31 12:00,31,620.25,620.25,618.75,619.5,102
20150301|2014-12-31 12:30,31,620.25,620.5,617,618.25,186
20150301|2014-12-31 13:00,31,618.25,624,618,622.25,742
20150301|2015-01-02 08:30,2,621.75,623,614,615.25,462
20150301|2015-01-02 09:00,2,615.5,615.5,611.75,614,213
20150301|2015-01-02 09:30,2,613.75,614,610,610,152
20150301|2015-01-02 10:00,2,610.5,610.75,609.5,610.75,141
20150301|2015-01-02 10:30,2,610,610,608.75,608.75,110
20150301|2015-01-02 11:00,2,609,609,606.5,608.5,105
20150301|2015-01-02 11:30,2,608.25,608.5,606,606.25,104
20150301|2015-01-02 12:00,2,606.75,609,606.75,607.5,107
20150301|2015-01-02 12:30,2,607.5,608.75,607.25,608.25,145
20150301|2015-01-02 13:00,2,608,613.25,607.75,613,782
20150301|2015-01-04 19:00,5,610.5,613,609.75,613,88
20150301|2015-01-04 19:30,5,615.5,616.75,615.5,616.75,22
20150301|2015-01-04 20:00,5,615,616.25,615,616.25,6
20150301|2015-01-04 20:30,5,615.25,616,615,616,5
20150301|2015-01-04 21:30,5,614.5,614.5,614.5,614.5,4
20150301|2015-01-05 00:00,5,617.25,617.25,617.25,617.25,1
20150301|2015-01-05 01:30,5,618,618.25,618,618.25,13
20150301|2015-01-05 02:00,5,617.75,617.75,617.75,617.75,3
20150301|2015-01-05 02:30,5,618.25,622,617.75,620.75,88
20150301|2015-01-05 03:00,5,622,622.5,622,622.5,5
20150301|2015-01-05 03:30,5,621.25,621.75,619.25,620,7
20150301|2015-01-05 04:00,5,619.75,619.75,619.75,619.75,1
20150301|2015-01-05 04:30,5,618.75,618.75,618.75,618.75,3
20150301|2015-01-05 05:30,5,620,620,620,620,1
20150301|2015-01-05 06:30,5,621,621,621,621,1
20150301|2015-01-05 07:00,5,621.25,621.25,621,621,18
20150301|2015-01-05 07:30,5,621.5,622.75,621.5,622,42
20150301|2015-01-05 08:30,5,622.25,626.25,621.5,624.5,384
20150301|2015-01-05 09:00,5,624.5,625.5,621.75,622,387
20150301|2015-01-05 09:30,5,622,622.5,620.25,621.5,202
20150301|2015-01-05 10:00,5,621.75,623.75,619,621.75,210
20150301|2015-01-05 10:30,5,621.75,621.75,620.75,621,84
20150301|2015-01-05 11:00,5,621,623,620.5,622.5,245
20150301|2015-01-05 11:30,5,622.75,627,622.75,625,628
20150301|2015-01-05 12:00,5,625.25,625.25,622.75,623.25,295
20150301|2015-01-05 12:30,5,623.75,629.5,623.25,627.75,347
20150301|2015-01-05 13:00,5,627.25,628.75,620.25,622.75,515
20150301|2015-01-05 19:00,6,621.75,623,620.75,623,38
20150301|2015-01-05 20:00,6,622.75,623.75,622.75,623.75,6
20150301|2015-01-05 21:00,6,623.25,623.25,623.25,623.25,10
20150301|2015-01-05 22:00,6,623.5,623.5,623.5,623.5,2
20150301|2015-01-05 22:30,6,623.25,623.25,623.25,623.25,11
20150301|2015-01-05 23:30,6,624,624.5,624,624.5,6
20150301|2015-01-06 01:00,6,625,626.75,625,626.75,18
20150301|2015-01-06 01:30,6,626.75,626.75,625,625,16
20150301|2015-01-06 02:00,6,624.75,624.75,624.5,624.5,3
20150301|2015-01-06 02:30,6,625.5,625.5,625.5,625.5,1
20150301|2015-01-06 03:00,6,625.25,625.25,625.25,625.25,94
20150301|2015-01-06 03:30,6,624.5,631,624.5,630.75,81
20150301|2015-01-06 04:00,6,629,629,629,629,1
20150301|2015-01-06 05:00,6,628.25,628.25,627.75,627.75,4
20150301|2015-01-06 05:30,6,627.5,627.75,627.5,627.75,4
20150301|2015-01-06 06:30,6,627.75,627.75,627.75,627.75,1
20150301|2015-01-06 07:00,6,628.5,629,628.25,628.25,6
20150301|2015-01-06 07:30,6,630,630,630,630,9
20150301|2015-01-06 08:30,6,630.25,631.75,628,630.5,654
20150301|2015-01-06 09:00,6,630.5,633,628.25,632,390
20150301|2015-01-06 09:30,6,632.25,634.75,631.25,634.5,932
20150301|2015-01-06 10:00,6,634.25,638.5,632.75,637.75,376
20150301|2015-01-06 10:30,6,638.25,638.25,635.25,635.5,186
20150301|2015-01-06 11:00,6,635.25,636,633.75,635.25,99
20150301|2015-01-06 11:30,6,635.25,635.25,633.25,634.5,71
20150301|2015-01-06 12:00,6,634,634,620.75,625.5,354
20150301|2015-01-06 12:30,6,624.5,628.25,624,628,59
20150301|2015-01-06 13:00,6,628.75,629,622.25,627,691
20150301|2015-01-06 19:00,7,626.75,627.25,626,627.25,30
20150301|2015-01-06 19:30,7,626.25,626.25,626.25,626.25,1
20150301|2015-01-06 20:00,7,626.25,626.25,626.25,626.25,20
20150301|2015-01-06 20:30,7,626.25,626.25,626.25,626.25,2
20150301|2015-01-06 21:00,7,628,628,628,628,2
20150301|2015-01-06 23:30,7,627.25,627.25,625,625.25,20
20150301|2015-01-07 00:00,7,625.25,625.25,625.25,625.25,2
20150301|2015-01-07 01:30,7,626.25,626.25,626.25,626.25,6
20150301|2015-01-07 04:00,7,626.25,626.25,625,625,4
20150301|2015-01-07 04:30,7,625.25,625.25,625,625,16
20150301|2015-01-07 05:00,7,625.25,627.25,625.25,626.75,8
20150301|2015-01-07 05:30,7,626.25,626.25,626.25,626.25,1
20150301|2015-01-07 06:00,7,625.25,625.25,625.25,625.25,1
20150301|2015-01-07 07:00,7,624.5,624.5,624,624,7
20150301|2015-01-07 07:30,7,623.75,624,623.5,624,7
20150301|2015-01-07 08:30,7,624.25,624.75,620.25,622.25,440
20150301|2015-01-07 09:00,7,622.25,622.75,617.5,618.75,430
20150301|2015-01-07 09:30,7,618.5,620,615.5,620,173
20150301|2015-01-07 10:00,7,618.25,618.5,616.25,616.25,64
20150301|2015-01-07 10:30,7,616.25,618,615.5,617.75,47
20150301|2015-01-07 11:00,7,618.75,620.5,618.25,620.5,88
20150301|2015-01-07 11:30,7,620,621.75,620,620.25,128
20150301|2015-01-07 12:00,7,621.25,622,618,619.5,119
20150301|2015-01-07 12:30,7,618.25,619.5,617.75,618.5,64
20150301|2015-01-07 13:00,7,618.25,619,613.5,613.5,632
20150301|2015-01-07 19:00,8,615.75,616,615.25,615.5,22
20150301|2015-01-07 20:00,8,615.75,615.75,615.75,615.75,1
20150301|2015-01-07 20:30,8,615,615,615,615,1
20150301|2015-01-07 21:00,8,615,615,615,615,8
20150301|2015-01-07 22:00,8,613.5,613.5,613.5,613.5,1
20150301|2015-01-07 22:30,8,613.75,613.75,613.75,613.75,1
20150301|2015-01-08 00:30,8,614.25,614.25,614.25,614.25,1
20150301|2015-01-08 01:00,8,613.75,613.75,613.75,613.75,15
20150301|2015-01-08 01:30,8,614.25,614.25,614.25,614.25,10
20150301|2015-01-08 02:30,8,614.75,615,614.25,614.5,42
20150301|2015-01-08 03:00,8,614.75,615,614.25,614.25,14
20150301|2015-01-08 03:30,8,614.25,614.25,614.25,614.25,21
20150301|2015-01-08 04:30,8,614,614.25,614,614.25,8
20150301|2015-01-08 06:30,8,615,615,615,615,1
20150301|2015-01-08 07:00,8,614.75,615.5,614.75,615.5,47
20150301|2015-01-08 07:30,8,615.25,615.25,614,615,122
20150301|2015-01-08 08:30,8,615.25,615.5,610.5,613.75,893
20150301|2015-01-08 09:00,8,613.25,614.5,610.75,611.25,210
20150301|2015-01-08 09:30,8,611,613.25,610.75,612,318
20150301|2015-01-08 10:00,8,612.25,612.75,611.25,611.25,91
20150301|2015-01-08 10:30,8,611.75,612.5,610.25,612.5,172
20150301|2015-01-08 11:00,8,612.25,613,610,610,186
20150301|2015-01-08 11:30,8,610,610.5,608.75,609.25,147
20150301|2015-01-08 12:00,8,609,610,609,609.5,51
20150301|2015-01-08 12:30,8,609.5,610.5,607.25,608.5,375
20150301|2015-01-08 13:00,8,608.5,609.75,607.25,609.75,486
20150301|2015-01-08 19:00,9,610,610,608,608,105
20150301|2015-01-08 20:00,9,607.5,607.5,607.25,607.25,2
20150301|2015-01-08 20:30,9,607.25,607.25,607,607,20
20150301|2015-01-08 21:00,9,606.5,606.75,606,606.75,15
20150301|2015-01-08 21:30,9,606,606,605,605,114
20150301|2015-01-08 22:00,9,605,605,605,605,70
20150301|2015-01-08 22:30,9,605,605,605,605,26
20150301|2015-01-08 23:30,9,606.5,606.5,606.5,606.5,1
20150301|2015-01-09 00:00,9,605.25,605.25,605,605,4
20150301|2015-01-09 01:00,9,605.5,605.5,605,605,21
20150301|2015-01-09 01:30,9,606.75,607.75,606.75,607.5,4
20150301|2015-01-09 02:00,9,607,607,605,605,15
20150301|2015-01-09 02:30,9,605,605,605,605,19
20150301|2015-01-09 03:00,9,605,605,605,605,38
20150301|2015-01-09 03:30,9,605.25,605.25,604.25,605.25,45
20150301|2015-01-09 04:00,9,606.25,606.25,606.25,606.25,3
20150301|2015-01-09 04:30,9,606,606,606,606,1
20150301|2015-01-09 05:30,9,606,606,606,606,1
20150301|2015-01-09 06:30,9,607.25,608.25,607.25,608.25,9
20150301|2015-01-09 07:00,9,609,609,607.25,607.5,58
20150301|2015-01-09 07:30,9,608.5,608.5,608.5,608.5,1
20150301|2015-01-09 08:30,9,608.5,609.25,604.75,608.75,388
20150301|2015-01-09 09:00,9,609.25,614,608.5,609.25,464
20150301|2015-01-09 09:30,9,608,610,607.5,608.5,137
20150301|2015-01-09 10:00,9,607.75,609,604,604,234
20150301|2015-01-09 10:30,9,604.5,606,604,605.25,169
20150301|2015-01-09 11:00,9,605.5,608.5,605,605.5,143
20150301|2015-01-09 11:30,9,604.75,607.25,604.75,605.5,80
20150301|2015-01-09 12:00,9,605.5,606.75,605,606.5,68
20150301|2015-01-09 12:30,9,606.5,609,606.25,607.5,272
20150301|2015-01-09 13:00,9,608,608,600.75,602.25,533
20150301|2015-01-11 19:00,12,603.25,605.5,601.25,603.5,61
20150301|2015-01-11 19:30,12,602.75,602.75,602.75,602.75,5
20150301|2015-01-11 20:00,12,602.75,603,602.5,602.5,17
20150301|2015-01-11 20:30,12,602.5,602.5,602.5,602.5,2
20150301|2015-01-11 21:00,12,602.5,602.5,602.5,602.5,2
20150301|2015-01-11 21:30,12,602.5,602.5,602.5,602.5,1
20150301|2015-01-11 22:00,12,602.75,602.75,602,602,3
20150301|2015-01-11 23:00,12,602,602.75,602,602.5,10
20150301|2015-01-11 23:30,12,602,602.5,602,602.5,4
20150301|2015-01-12 00:00,12,602.5,602.5,602.5,602.5,2
20150301|2015-01-12 00:30,12,602.5,603,602.5,602.5,8
20150301|2015-01-12 01:30,12,603,603.5,603,603.5,48
20150301|2015-01-12 02:00,12,603.75,605.5,603.75,603.75,70
20150301|2015-01-12 02:30,12,604,604,603.25,603.25,10
20150301|2015-01-12 03:00,12,603.25,605,603.25,605,27
20150301|2015-01-12 03:30,12,605,605,604,604,4
20150301|2015-01-12 04:30,12,603.75,603.75,603.25,603.25,3
20150301|2015-01-12 05:30,12,603,603.5,603,603.5,4
20150301|2015-01-12 06:00,12,603.25,603.25,601.5,601.5,6
20150301|2015-01-12 06:30,12,601,601,599.75,599.75,13
20150301|2015-01-12 07:00,12,599,600.25,599,600,19
20150301|2015-01-12 07:30,12,600,600,600,600,2
20150301|2015-01-12 08:30,12,601.75,604,600.75,602.5,443
20150301|2015-01-12 09:00,12,602,602,599,599,280
20150301|2015-01-12 09:30,12,599,600.75,598,600.75,229
20150301|2015-01-12 10:00,12,600.5,603,600.25,601,239
20150301|2015-01-12 10:30,12,601.25,602.5,600.5,600.5,217
20150301|2015-01-12 11:00,12,600,605,596.75,601.5,786
20150301|2015-01-12 11:30,12,601.25,601.25,598.75,599.5,149
20150301|2015-01-12 12:00,12,599,603.5,599,600.75,243
20150301|2015-01-12 12:30,12,600.5,600.5,596,596.5,275
20150301|2015-01-12 13:00,12,596.25,597.25,595,595.5,515
20150301|2015-01-12 19:00,13,595.75,596.25,595.75,596.25,43
20150301|2015-01-12 19:30,13,596.25,596.25,596.25,596.25,2
20150301|2015-01-12 20:00,13,596.25,596.25,596.25,596.25,1
20150301|2015-01-12 22:00,13,595.75,596.5,595.5,596.5,14
20150301|2015-01-12 23:00,13,596.75,596.75,596.25,596.25,8
20150301|2015-01-12 23:30,13,596.25,596.5,596.25,596.25,19
20150301|2015-01-13 00:00,13,596.75,597.25,596.75,597,24
20150301|2015-01-13 00:30,13,597.25,597.5,597,597.25,28
20150301|2015-01-13 01:00,13,597.75,598,597.75,598,4
20150301|2015-01-13 01:30,13,598.25,598.25,597.25,597.25,8
20150301|2015-01-13 02:00,13,597.25,597.25,597.25,597.25,26
20150301|2015-01-13 02:30,13,598,598,598,598,17
20150301|2015-01-13 03:00,13,597.25,598.25,597.25,598.25,8
20150301|2015-01-13 04:00,13,598,598,597.75,597.75,8
20150301|2015-01-13 04:30,13,597.25,597.25,597.25,597.25,2
20150301|2015-01-13 05:00,13,597,597,596.75,596.75,21
20150301|2015-01-13 05:30,13,596.75,596.75,596.25,596.25,24
20150301|2015-01-13 06:00,13,597.75,598.5,597.75,598.5,2
20150301|2015-01-13 06:30,13,598.75,602.25,598.75,602,16
20150301|2015-01-13 07:00,13,602.5,602.75,602.25,602.75,5
20150301|2015-01-13 07:30,13,602.25,602.75,602,602,48
20150301|2015-01-13 08:30,13,598.5,601.5,597,597.75,309
20150301|2015-01-13 09:00,13,597.75,598.5,595,595.5,365
20150301|2015-01-13 09:30,13,595.75,597,595,595.5,480
20150301|2015-01-13 10:00,13,595.25,596.5,592.5,594.5,419
20150301|2015-01-13 10:30,13,594.5,597.5,593.25,595.5,187
20150301|2015-01-13 11:00,13,597,597.5,596.5,596.75,106
20150301|2015-01-13 11:30,13,596.5,597,593.5,594.5,133
20150301|2015-01-13 12:00,13,593.5,594,592.75,594,109
20150301|2015-01-13 12:30,13,593.5,594,591,592.5,463
20150301|2015-01-13 13:00,13,592,592.5,586,587,1722
20150301|2015-01-13 19:00,14,588.5,589.75,588,589.75,27
20150301|2015-01-13 19:30,14,589.5,589.75,588.25,588.25,4
20150301|2015-01-13 20:00,14,588,588,588,588,2
20150301|2015-01-13 20:30,14,588,588,588,588,3
20150301|2015-01-13 21:00,14,588,588,587.75,587.75,2
20150301|2015-01-13 22:00,14,587.25,587.25,587.25,587.25,2
20150301|2015-01-13 22:30,14,587.25,588,587.25,588,33
20150301|2015-01-13 23:00,14,588,588,588,588,9
20150301|2015-01-14 00:00,14,588,588,588,588,1
20150301|2015-01-14 02:30,14,587,587,586.5,586.5,10
20150301|2015-01-14 03:00,14,587,587,587,587,25
20150301|2015-01-14 03:30,14,587.25,587.5,585,585,72
20150301|2015-01-14 04:00,14,585,585,584.25,584.25,21
20150301|2015-01-14 04:30,14,584.25,584.25,584.25,584.25,10
20150301|2015-01-14 05:00,14,585,585.25,584.25,584.25,27
20150301|2015-01-14 05:30,14,584,584.5,583.25,583.5,33
20150301|2015-01-14 06:00,14,582.25,582.25,581.5,581.5,17
20150301|2015-01-14 06:30,14,581.25,581.25,580.75,581,31
20150301|2015-01-14 07:00,14,581.5,582,581.5,582,14
20150301|2015-01-14 07:30,14,582.5,584,582.5,584,17
20150301|2015-01-14 08:30,14,586.5,586.5,582.5,584.5,277
20150301|2015-01-14 09:00,14,584.25,587.5,584.25,585.75,249
20150301|2015-01-14 09:30,14,585.5,585.5,581,582.25,515
20150301|2015-01-14 10:00,14,582.5,582.5,580.25,581.25,299
20150301|2015-01-14 10:30,14,581.5,582.5,581,581.25,117
20150301|2015-01-14 11:00,14,581.5,582.5,579.25,581.25,416
20150301|2015-01-14 11:30,14,581,582.5,580.5,581,226
20150301|2015-01-14 12:00,14,581.25,581.75,580,580.25,132
20150301|2015-01-14 12:30,14,581,582.25,581,582,95
20150301|2015-01-14 13:00,14,581,582,579,581,1108
20150301|2015-01-14 19:00,15,582.25,582.75,581.25,581.5,94
20150301|2015-01-14 19:30,15,582,582,582,582,1
20150301|2015-01-14 20:00,15,582,582.25,582,582.25,27
20150301|2015-01-14 20:30,15,582.5,582.5,582,582.25,19
20150301|2015-01-14 21:00,15,582.5,582.5,582.5,582.5,2
20150301|2015-01-14 21:30,15,581.75,583,581.75,583,4
20150301|2015-01-14 22:00,15,583,583,583,583,1
20150301|2015-01-14 22:30,15,583.75,584,583.75,584,9
20150301|2015-01-14 23:00,15,584,585,584,585,11
20150301|2015-01-14 23:30,15,585.25,586,584.75,584.75,7
20150301|2015-01-15 01:30,15,586,586,586,586,2
20150301|2015-01-15 02:00,15,586.25,586.5,585.5,585.5,20
20150301|2015-01-15 02:30,15,585.75,585.75,585,585,86
20150301|2015-01-15 03:00,15,584.5,584.75,584.5,584.75,7
20150301|2015-01-15 03:30,15,583.5,583.5,582.5,583.5,11
20150301|2015-01-15 04:00,15,584,584,584,584,7
20150301|2015-01-15 04:30,15,584,584,583.5,583.5,28
20150301|2015-01-15 05:00,15,583.25,583.25,583.25,583.25,10
20150301|2015-01-15 06:30,15,583.5,584.25,583.5,583.75,7
20150301|2015-01-15 07:00,15,584.5,586.5,584.5,585.75,55
20150301|2015-01-15 07:30,15,586.5,586.5,585.25,586.25,7
20150301|2015-01-15 08:30,15,587,587,580,582.25,592
20150301|2015-01-15 09:00,15,581.75,583.5,579.75,581.5,200
20150301|2015-01-15 09:30,15,581.75,582,578.25,580.25,345
20150301|2015-01-15 10:00,15,580.25,581,578,580.5,164
20150301|2015-01-15 10:30,15,580.5,580.75,578.75,579,189
20150301|2015-01-15 11:00,15,579,579.75,577.5,579.75,154
20150301|2015-01-15 11:30,15,579,579.5,577.5,577.5,149
20150301|2015-01-15 12:00,15,577.5,578,576,578,337
20150301|2015-01-15 12:30,15,578,579.25,577.5,579.25,114
20150301|2015-01-15 13:00,15,578.75,583.25,578.75,583.25,720
20150301|2015-01-15 19:00,16,584.25,584.75,582.25,582.5,53
20150301|2015-01-15 19:30,16,583,583,582.5,582.5,12
20150301|2015-01-15 20:00,16,583.5,583.5,582.75,582.75,7
20150301|2015-01-15 20:30,16,582.75,582.75,582.75,582.75,1
20150301|2015-01-15 23:00,16,583,584.25,583,584,25
20150301|2015-01-15 23:30,16,584,584,584,584,4
20150301|2015-01-16 00:00,16,584,584.5,583.25,583.25,8
20150301|2015-01-16 00:30,16,583.5,583.5,583.25,583.25,5
20150301|2015-01-16 01:30,16,583,583,583,583,1
20150301|2015-01-16 02:00,16,583,583,582.75,582.75,3
20150301|2015-01-16 03:00,16,584.75,586,584.75,586,12
20150301|2015-01-16 03:30,16,585,585.5,585,585.5,4
20150301|2015-01-16 04:00,16,585.5,589,585.5,586.5,29
20150301|2015-01-16 04:30,16,587.5,587.5,587.5,587.5,1
20150301|2015-01-16 05:00,16,587.25,587.25,587.25,587.25,1
20150301|2015-01-16 06:00,16,586.25,586.25,585.5,585.5,29
20150301|2015-01-16 06:30,16,585.5,585.5,585.5,585.5,2
20150301|2015-01-16 07:00,16,585.25,587,585.25,586.5,17
20150301|2015-01-16 07:30,16,584.75,584.75,583.75,583.75,17
20150301|2015-01-16 08:30,16,583.5,586.75,581,586.25,488
20150301|2015-01-16 09:00,16,587,589.25,583.75,585,667
20150301|2015-01-16 09:30,16,585.5,589.25,585.5,589.25,406
20150301|2015-01-16 10:00,16,587.75,588,582.75,583.25,372
20150301|2015-01-16 10:30,16,584,586,584,586,106
20150301|2015-01-16 11:00,16,586.5,588,585,588,354
20150301|2015-01-16 11:30,16,588,588,585.25,586.25,640
20150301|2015-01-16 12:00,16,586.5,587,586,586.25,178
20150301|2015-01-16 12:30,16,586,589.25,586,589.25,298
20150301|2015-01-16 13:00,16,589.5,590,583.5,586,612
20150301|2015-01-19 19:00,20,584.5,585.75,583.5,585.5,69
20150301|2015-01-19 19:30,20,584.75,584.75,584.75,584.75,1
20150301|2015-01-19 20:00,20,586,586,586,586,1
20150301|2015-01-19 22:00,20,586,586,585.75,585.75,2
20150301|2015-01-19 23:30,20,585.25,585.25,585.25,585.25,1
20150301|2015-01-20 00:00,20,585,585,585,585,1
20150301|2015-01-20 00:30,20,584.75,584.75,584.75,584.75,1
20150301|2015-01-20 01:00,20,584.75,584.75,584.75,584.75,2
20150301|2015-01-20 02:00,20,584.75,585,584.75,585,5
20150301|2015-01-20 03:00,20,585,585,585,585,13
20150301|2015-01-20 03:30,20,584.75,585,583.75,585,20
20150301|2015-01-20 04:30,20,583.5,583.5,583.5,583.5,2
20150301|2015-01-20 05:00,20,583,583,583,583,1
20150301|2015-01-20 05:30,20,583.25,583.25,583.25,583.25,2
20150301|2015-01-20 06:30,20,583.5,585,583.5,585,184
20150301|2015-01-20 07:30,20,585,585,584.25,584.25,16
20150301|2015-01-20 08:30,20,583.5,585,578.25,578.75,514
20150301|2015-01-20 09:00,20,578.75,580.75,576.75,580.75,280
20150301|2015-01-20 09:30,20,580.5,581,577,579.25,168
20150301|2015-01-20 10:00,20,578,580.5,578,579.25,248
20150301|2015-01-20 10:30,20,579,580.5,578.5,580.5,58
20150301|2015-01-20 11:00,20,580.25,589.25,580.25,589,318
20150301|2015-01-20 11:30,20,589.25,589.25,585.75,586.25,116
20150301|2015-01-20 12:00,20,586.5,589.5,585.75,588,139
20150301|2015-01-20 12:30,20,588.25,591.25,587.75,590.75,206
20150301|2015-01-20 13:00,20,591,591.75,587.25,587.75,450
20150301|2015-01-20 19:00,21,589,592.5,588.75,592.5,34
20150301|2015-01-20 19:30,21,593,593.25,593,593.25,4
20150301|2015-01-20 20:30,21,593,593.25,592.75,593,7
20150301|2015-01-20 21:00,21,594,594,594,594,1
20150301|2015-01-20 21:30,21,594,594,594,594,2
20150301|2015-01-21 00:30,21,594,594,594,594,3
20150301|2015-01-21 01:00,21,594.5,594.5,594.25,594.25,2
20150301|2015-01-21 01:30,21,594,594,594,594,9
20150301|2015-01-21 02:00,21,594,594,592.75,593,78
20150301|2015-01-21 02:30,21,593.25,593.25,593.25,593.25,2
20150301|2015-01-21 03:00,21,593,593.25,592,592,107
20150301|2015-01-21 03:30,21,592,592,590.5,590.5,22
20150301|2015-01-21 04:00,21,590.5,591,590.5,591,5
20150301|2015-01-21 04:30,21,590,592,590,592,7
20150301|2015-01-21 06:00,21,592.25,592.75,592.25,592.75,7
20150301|2015-01-21 06:30,21,592,592,591.75,592,7
20150301|2015-01-21 07:00,21,592,593.5,591.75,593.5,16
20150301|2015-01-21 07:30,21,593.25,593.25,593.25,593.25,2
20150301|2015-01-21 08:30,21,591,593.25,588.25,588.25,260
20150301|2015-01-21 09:00,21,588.25,588.75,583.25,583.5,232
20150301|2015-01-21 09:30,21,583.5,584.25,581,582.25,245
20150301|2015-01-21 10:00,21,583,583,581.75,582.75,83
20150301|2015-01-21 10:30,21,583,583.25,582,582.25,101
20150301|2015-01-21 11:00,21,582.75,583.25,581.5,582,182
20150301|2015-01-21 11:30,21,582,582.75,581.75,582.5,121
20150301|2015-01-21 12:00,21,582.5,582.5,581.25,581.5,110
20150301|2015-01-21 12:30,21,581.5,581.75,581,581.5,152
20150301|2015-01-21 13:00,21,581.25,581.75,579.75,581,753
20150301|2015-01-21 19:00,22,581,582,580.75,582,23
20150301|2015-01-21 19:30,22,582.25,582.25,582,582,3
20150301|2015-01-21 21:00,22,582.5,582.75,582.5,582.75,4
20150301|2015-01-22 01:00,22,583,583,583,583,11
20150301|2015-01-22 01:30,22,583.25,583.25,583.25,583.25,1
20150301|2015-01-22 02:00,22,583.5,584.75,583.5,584.75,23
20150301|2015-01-22 02:30,22,585.25,585.25,584.75,584.75,9
20150301|2015-01-22 03:00,22,584.75,584.75,583.5,583.5,3
20150301|2015-01-22 04:30,22,583.25,583.25,583,583,2
20150301|2015-01-22 06:00,22,584,584,583.75,584,35
20150301|2015-01-22 07:30,22,583.5,583.5,583.5,583.5,6
20150301|2015-01-22 08:30,22,583.5,584,577,578.25,267
20150301|2015-01-22 09:00,22,579.25,580.25,577.75,579,118
20150301|2015-01-22 09:30,22,579.5,579.5,578,578.25,40
20150301|2015-01-22 10:00,22,578,578.5,577.25,577.25,51
20150301|2015-01-22 10:30,22,577.5,581,577,581,134
20150301|2015-01-22 11:00,22,581.5,581.5,578.75,578.75,49
20150301|2015-01-22 11:30,22,578.75,579.5,576,576,121
20150301|2015-01-22 12:00,22,576,577,575.5,575.5,353
20150301|2015-01-22 12:30,22,575.75,575.75,574.25,574.25,316
20150301|2015-01-22 13:00,22,574.5,576,574,576,395
20150301|2015-01-22 19:00,23,575.25,575.5,573.25,573.25,36
20150301|2015-01-22 21:30,23,574.75,574.75,574.75,574.75,24
20150301|2015-01-23 00:00,23,575,575,574.25,574.25,3
20150301|2015-01-23 02:00,23,573.75,574,573.75,574,6
20150301|2015-01-23 02:30,23,574.25,575,574.25,574.75,32
20150301|2015-01-23 03:30,23,574.5,574.5,573,573,14
20150301|2015-01-23 04:00,23,572.5,573.25,572.5,573.25,23
20150301|2015-01-23 04:30,23,573.25,573.25,573.25,573.25,1
20150301|2015-01-23 06:00,23,573.25,573.25,572,572.5,40
20150301|2015-01-23 06:30,23,572.5,572.5,572,572,41
20150301|2015-01-23 07:00,23,572.25,573.25,571.75,573.25,46
20150301|2015-01-23 07:30,23,573.5,573.5,572.5,572.5,18
20150301|2015-01-23 08:30,23,573.25,574,572,573.75,212
20150301|2015-01-23 09:00,23,573.25,576,573,576,231
20150301|2015-01-23 09:30,23,576,578.75,576,578.25,189
20150301|2015-01-23 10:00,23,578.75,578.75,575,576.5,166
20150301|2015-01-23 10:30,23,576.5,578,576,577.5,97
20150301|2015-01-23 11:00,23,577.25,578.25,576.5,576.5,559
20150301|2015-01-23 11:30,23,576.5,578.25,576.5,578.25,179
20150301|2015-01-23 12:00,23,577.75,578.25,576.25,576.75,94
20150301|2015-01-23 12:30,23,576.5,576.5,575.25,575.75,324
20150301|2015-01-23 13:00,23,575.75,576.5,575,575.25,487
20150301|2015-01-25 19:00,26,577,578.75,577,578.75,83
20150301|2015-01-25 19:30,26,577.5,577.5,577.5,577.5,3
20150301|2015-01-26 01:00,26,578,578,578,578,1
20150301|2015-01-26 02:30,26,577.75,577.75,577.75,577.75,2
20150301|2015-01-26 03:00,26,577.75,577.75,577.75,577.75,7
20150301|2015-01-26 03:30,26,577.5,577.5,575.5,576.25,59
20150301|2015-01-26 04:00,26,575.25,575.25,575,575.25,4
20150301|2015-01-26 04:30,26,575.5,575.5,575.5,575.5,1
20150301|2015-01-26 06:30,26,575.25,575.25,575.25,575.25,1
20150301|2015-01-26 07:00,26,575.75,580,575.75,578,288
20150301|2015-01-26 07:30,26,577.5,577.5,577.5,577.5,3
20150301|2015-01-26 08:30,26,578,578.75,574.5,576.75,427
20150301|2015-01-26 09:00,26,576,576,573.5,574.25,89
20150301|2015-01-26 09:30,26,573.75,574.5,572.75,573.5,162
20150301|2015-01-26 10:00,26,572.75,572.75,571.25,571.5,158
20150301|2015-01-26 10:30,26,571.5,571.5,570,570.75,555
20150301|2015-01-26 11:00,26,570.75,572.75,570.75,572.5,128
20150301|2015-01-26 11:30,26,571.25,571.25,569.5,571,414
20150301|2015-01-26 12:00,26,570.5,571,570,570.25,670
20150301|2015-01-26 12:30,26,570.5,570.75,570.5,570.5,66
20150301|2015-01-26 13:00,26,570,572.75,568.25,568.25,311
20150301|2015-01-26 19:00,27,568.5,569,568.25,568.5,76
20150301|2015-01-26 19:30,27,568.25,568.25,568.25,568.25,17
20150301|2015-01-26 20:00,27,568.25,568.25,568,568,13
20150301|2015-01-26 20:30,27,568,568,567.75,567.75,13
20150301|2015-01-26 21:00,27,567.75,567.75,567.5,567.75,12
20150301|2015-01-26 21:30,27,567.75,568,567.5,567.75,8
20150301|2015-01-27 01:00,27,568,568.75,568,568.75,6
20150301|2015-01-27 02:00,27,567.75,567.75,567.5,567.75,47
20150301|2015-01-27 03:30,27,568.25,568.25,568.25,568.25,3
20150301|2015-01-27 05:00,27,567.75,567.75,567.75,567.75,100
20150301|2015-01-27 05:30,27,568.75,568.75,568.75,568.75,1
20150301|2015-01-27 06:00,27,568.75,568.75,568.75,568.75,1
20150301|2015-01-27 06:30,27,569,569,569,569,7
20150301|2015-01-27 07:00,27,569.75,569.75,569,569,5
20150301|2015-01-27 07:30,27,569,569.25,569,569.25,7
20150301|2015-01-27 08:30,27,569,571.75,566.75,567.25,591
20150301|2015-01-27 09:00,27,567,568.75,566.75,567.75,197
20150301|2015-01-27 09:30,27,567.75,569.5,567.25,569.25,206
20150301|2015-01-27 10:00,27,569,570,566.75,567.5,192
20150301|2015-01-27 10:30,27,567,568,567,568,124
20150301|2015-01-27 11:00,27,567.75,568,566.75,566.75,157
20150301|2015-01-27 11:30,27,567,569.25,567,569.25,187
20150301|2015-01-27 12:00,27,569,569.25,568.5,568.5,180
20150301|2015-01-27 12:30,27,568.5,570.75,568.5,569.5,82
20150301|2015-01-27 13:00,27,568.75,569.75,565.75,568.25,288
20150301|2015-01-27 19:00,28,566.5,566.5,565.5,565.75,21
20150301|2015-01-27 19:30,28,566.25,566.25,565.5,565.5,2
20150301|2015-01-27 20:00,28,565.5,565.5,565.5,565.5,10
20150301|2015-01-27 21:30,28,565.5,566,565.5,566,22
20150301|2015-01-27 22:00,28,566,566,566,566,7
20150301|2015-01-27 23:30,28,565.5,565.5,565.5,565.5,1
20150301|2015-01-28 01:00,28,565,565.25,565,565,49
20150301|2015-01-28 02:00,28,565,565,565,565,2
20150301|2015-01-28 02:30,28,564.75,564.75,564.75,564.75,9
20150301|2015-01-28 04:00,28,564.5,564.5,563.25,563.5,166
20150301|2015-01-28 04:30,28,563.5,563.5,563.25,563.5,54
20150301|2015-01-28 05:00,28,563.25,563.75,563,563.75,11
20150301|2015-01-28 05:30,28,563.75,563.75,563.75,563.75,3
20150301|2015-01-28 06:00,28,563.75,563.75,563.75,563.75,2
20150301|2015-01-28 06:30,28,563.5,563.5,562.75,563.5,43
20150301|2015-01-28 07:00,28,563,563,562.5,562.5,19
20150301|2015-01-28 07:30,28,562.5,563.25,562.25,563.25,44
20150301|2015-01-28 08:30,28,565.25,565.25,558,558.75,1704
20150301|2015-01-28 09:00,28,558.75,558.75,554.75,555.75,999
20150301|2015-01-28 09:30,28,555.25,557.5,555,557.5,660
20150301|2015-01-28 10:00,28,557.5,559.5,557.5,557.75,368
20150301|2015-01-28 10:30,28,558,558,556.5,556.5,275
20150301|2015-01-28 11:00,28,556.5,557,556,556,411
20150301|2015-01-28 11:30,28,556.25,556.25,554.25,554.75,81
20150301|2015-01-28 12:00,28,554.5,555.75,554,555.5,192
20150301|2015-01-28 12:30,28,555.5,557,555.5,556.25,187
20150301|2015-01-28 13:00,28,556.25,556.75,554.25,556.75,643
20150301|2015-01-28 19:00,29,555,555.75,554.25,554.25,30
20150301|2015-01-28 19:30,29,554.25,554.5,554.25,554.5,2
20150301|2015-01-28 20:00,29,554.25,554.25,554,554,6
20150301|2015-01-28 22:30,29,555,555,555,555,3
20150301|2015-01-29 01:00,29,554,554,553.75,553.75,7
20150301|2015-01-29 01:30,29,554,554,553.75,554,9
20150301|2015-01-29 02:30,29,553.5,553.5,553.5,553.5,12
20150301|2015-01-29 03:00,29,553.5,553.75,553,553,88
20150301|2015-01-29 03:30,29,554,554,554,554,2
20150301|2015-01-29 04:00,29,554.5,554.5,554.5,554.5,1
20150301|2015-01-29 05:30,29,554,554,554,554,2
20150301|2015-01-29 06:00,29,553.5,553.5,553.5,553.5,5
20150301|2015-01-29 06:30,29,554,554.5,553.75,554.25,19
20150301|2015-01-29 07:00,29,554,554.25,554,554.25,7
20150301|2015-01-29 07:30,29,555,555.25,555,555.25,6
20150301|2015-01-29 08:30,29,555,562.25,555,559.5,538
20150301|2015-01-29 09:00,29,560,560.75,557.75,558,657
20150301|2015-01-29 09:30,29,558,559,557,557.75,288
20150301|2015-01-29 10:00,29,556.75,559.75,556.25,559.75,111
20150301|2015-01-29 10:30,29,560.75,565.5,560.75,563.25,184
20150301|2015-01-29 11:00,29,563,564,562.5,563.25,42
20150301|2015-01-29 11:30,29,564.25,565.25,563,564.75,315
20150301|2015-01-29 12:00,29,564.5,564.5,562.25,563,147
20150301|2015-01-29 12:30,29,563,564,562.5,563,85
20150301|2015-01-29 13:00,29,562.25,562.25,557.75,558.25,695
20150301|2015-01-29 19:00,30,558.75,558.75,558.25,558.25,3
20150301|2015-01-29 19:30,30,558.75,559.25,558.75,559.25,2
20150301|2015-01-29 21:00,30,559.25,560.25,559,559,9
20150301|2015-01-29 21:30,30,559,559,559,559,1
20150301|2015-01-29 22:00,30,559,559,559,559,6
20150301|2015-01-29 22:30,30,559,559,559,559,2
20150301|2015-01-29 23:00,30,559.25,559.5,559,559.25,12
20150301|2015-01-30 02:30,30,562,562,562,562,2
20150301|2015-01-30 04:30,30,560.75,561,560.75,561,2
20150301|2015-01-30 05:00,30,561,562.5,561,562.5,11
20150301|2015-01-30 05:30,30,562.5,562.5,562.5,562.5,3
20150301|2015-01-30 06:00,30,561.75,562,561.75,562,2
20150301|2015-01-30 07:00,30,562.75,563.25,561.5,561.5,12
20150301|2015-01-30 08:30,30,561.25,562,556.5,557.25,252
20150301|2015-01-30 09:00,30,556.75,556.75,555,555.75,309
20150301|2015-01-30 09:30,30,554.5,556.5,554.5,556.5,63
20150301|2015-01-30 10:00,30,556.5,556.75,554.5,555,208
20150301|2015-01-30 10:30,30,555,556.5,554.5,556.25,57
20150301|2015-01-30 11:00,30,556,556.25,554.25,554.5,235
20150301|2015-01-30 11:30,30,554.25,554.75,553,554,273
20150301|2015-01-30 12:00,30,554.5,556,554,556,137
20150301|2015-01-30 12:30,30,555.25,560.75,555.25,558.5,698
20150301|2015-01-30 13:00,30,558.75,559.75,556,557.25,1096
20150301|2015-02-01 19:00,2,555.75,556.5,555.25,555.5,41
20150301|2015-02-01 19:30,2,555.25,555.25,554.75,554.75,56
20150301|2015-02-01 23:30,2,555.5,555.5,555.5,555.5,9
20150301|2015-02-02 00:30,2,555.75,555.75,555,555,16
20150301|2015-02-02 01:00,2,555.75,555.75,555.75,555.75,19
20150301|2015-02-02 03:00,2,555.75,555.75,555,555,10
20150301|2015-02-02 03:30,2,556.25,556.5,556.25,556.5,2
20150301|2015-02-02 04:00,2,555,555,554.5,554.5,37
20150301|2015-02-02 04:30,2,554.75,554.75,554.5,554.75,5
20150301|2015-02-02 05:30,2,556.75,556.75,556.75,556.75,10
20150301|2015-02-02 06:00,2,556.75,557.25,556.75,557.25,12
20150301|2015-02-02 06:30,2,558,558,558,558,1
20150301|2015-02-02 07:00,2,557.25,557.25,557,557,6
20150301|2015-02-02 08:30,2,557,557.25,553.25,554.25,350
20150301|2015-02-02 09:00,2,554,559.25,553.5,556.75,250
20150301|2015-02-02 09:30,2,556.75,559.75,554.75,557.25,127
20150301|2015-02-02 10:00,2,556.75,556.75,553.75,554,129
20150301|2015-02-02 10:30,2,553.75,554.25,553.25,553.75,188
20150301|2015-02-02 11:00,2,553.75,554.25,553,553,89
20150301|2015-02-02 11:30,2,552.75,553.75,552.25,553.5,65
20150301|2015-02-02 12:00,2,552.75,554,552.75,553.5,127
20150301|2015-02-02 12:30,2,553.5,553.75,553,553,89
20150301|2015-02-02 13:00,2,553,555,552.75,553.25,656
20150301|2015-02-02 19:00,3,554,555.75,553.5,555,66
20150301|2015-02-02 19:30,3,555.75,555.75,555,555,7
20150301|2015-02-02 20:30,3,554.5,554.5,554,554,6
20150301|2015-02-03 00:00,3,555.75,555.75,555.75,555.75,1
20150301|2015-02-03 00:30,3,555.5,555.5,555.5,555.5,12
20150301|2015-02-03 01:30,3,555.5,555.5,555.5,555.5,2
20150301|2015-02-03 02:00,3,555.5,555.5,554.75,554.75,4
20150301|2015-02-03 03:00,3,554.75,556,554.75,556,5
20150301|2015-02-03 03:30,3,556.75,557.75,556.75,557.75,7
20150301|2015-02-03 04:30,3,557.5,558,557.5,558,4
20150301|2015-02-03 05:00,3,559,559,559,559,2
20150301|2015-02-03 06:00,3,557.75,557.75,557.5,557.5,3
20150301|2015-02-03 06:30,3,559,559,559,559,1
20150301|2015-02-03 07:00,3,559,559.75,558.75,559.5,48
20150301|2015-02-03 07:30,3,559.5,560,559.5,560,15
20150301|2015-02-03 08:30,3,560.5,563.5,559,561.75,508
20150301|2015-02-03 09:00,3,562.5,568.75,562.25,568.75,225
20150301|2015-02-03 09:30,3,568,571,567,570,645
20150301|2015-02-03 10:00,3,570.5,571.75,569,571.75,528
20150301|2015-02-03 10:30,3,572,575.5,571.75,574.75,481
20150301|2015-02-03 11:00,3,574.25,577.5,574.25,575.5,501
20150301|2015-02-03 11:30,3,576,576.75,573.5,575.75,438
20150301|2015-02-03 12:00,3,575.5,577.5,575,576.5,369
20150301|2015-02-03 12:30,3,576.5,577,573,573.25,435
20150301|2015-02-03 13:00,3,573.5,577,572.5,574,648
20150301|2015-02-03 19:00,4,575.5,577.5,575,577.25,124
20150301|2015-02-03 19:30,4,577.25,577.5,577.25,577.5,4
20150301|2015-02-03 20:30,4,577.5,580,577.5,580,16
20150301|2015-02-03 21:00,4,579,579,577.75,578.25,4
20150301|2015-02-03 21:30,4,577.75,577.75,577.75,577.75,2
20150301|2015-02-03 22:00,4,577.5,577.5,577.5,577.5,18
20150301|2015-02-03 22:30,4,577.5,577.5,577.5,577.5,1
20150301|2015-02-03 23:00,4,578,578,577.25,577.25,11
20150301|2015-02-03 23:30,4,577.5,577.5,577,577,11
20150301|2015-02-04 00:00,4,577,577,576.75,577,27
20150301|2015-02-04 00:30,4,577,577,575.75,575.75,9
20150301|2015-02-04 02:00,4,574.75,576.25,574.25,576.25,10
20150301|2015-02-04 02:30,4,578,580,577.75,580,17
20150301|2015-02-04 03:00,4,579,579,578.25,578.25,28
20150301|2015-02-04 03:30,4,579.5,579.5,576.25,576.75,44
20150301|2015-02-04 05:00,4,578,578,578,578,3
20150301|2015-02-04 05:30,4,578.25,578.25,577.75,577.75,27
20150301|2015-02-04 06:00,4,577,577,577,577,1
20150301|2015-02-04 06:30,4,576,577,576,577,8
20150301|2015-02-04 07:00,4,577.25,577.25,576.75,576.75,5
20150301|2015-02-04 07:30,4,577.75,577.75,577.25,577.25,10
20150301|2015-02-04 08:30,4,577.25,577.75,571.25,571.5,877
20150301|2015-02-04 09:00,4,571.5,577.25,570.75,577.25,600
20150301|2015-02-04 09:30,4,577,577.25,572.25,573.25,502
20150301|2015-02-04 10:00,4,573,573,570.75,572.75,74
20150301|2015-02-04 10:30,4,572.25,573.75,572,572,252
20150301|2015-02-04 11:00,4,572.25,573.25,572,572.25,194
20150301|2015-02-04 11:30,4,571.25,571.25,566.75,567.25,193
20150301|2015-02-04 12:00,4,566.75,568.5,566,567.75,137
20150301|2015-02-04 12:30,4,566.5,568.5,564.75,564.75,343
20150301|2015-02-04 13:00,4,564.75,567.5,561.75,566,953
20150301|2015-02-04 19:00,5,565,565.25,564.75,565,71
20150301|2015-02-04 19:30,5,565,565.25,564.5,565.25,40
20150301|2015-02-04 20:00,5,565,565.25,565,565.25,14
20150301|2015-02-04 20:30,5,565,565,565,565,1
20150301|2015-02-04 21:00,5,565.5,566,565.5,566,20
20150301|2015-02-04 21:30,5,566,566.25,566,566.25,19
20150301|2015-02-04 22:00,5,566.5,568,566.5,568,29
20150301|2015-02-04 23:00,5,568,568,568,568,4
20150301|2015-02-04 23:30,5,568,568.25,568,568.25,27
20150301|2015-02-05 00:00,5,568.25,568.25,568.25,568.25,3
20150301|2015-02-05 00:30,5,568.5,569,568.5,569,11
20150301|2015-02-05 01:00,5,568.75,569,568.5,568.5,22
20150301|2015-02-05 01:30,5,569.25,569.25,568.25,568.25,7
20150301|2015-02-05 04:00,5,568.25,568.25,568.25,568.25,20
20150301|2015-02-05 04:30,5,570,570,570,570,1
20150301|2015-02-05 05:30,5,570,570,570,570,1
20150301|2015-02-05 06:00,5,569.75,569.75,569.75,569.75,2
20150301|2015-02-05 06:30,5,569.5,570,569.5,570,9
20150301|2015-02-05 07:00,5,570,574.25,569.75,573.25,70
20150301|2015-02-05 07:30,5,573.25,573.75,573,573,5
20150301|2015-02-05 08:30,5,572.25,578.25,572.25,576,490
20150301|2015-02-05 09:00,5,576.25,579.75,574.25,578,519
20150301|2015-02-05 09:30,5,577.75,578.75,573.75,574.25,624
20150301|2015-02-05 10:00,5,574,574.25,571.75,573.25,179
20150301|2015-02-05 10:30,5,573.5,576.75,573,573.25,251
20150301|2015-02-05 11:00,5,573,573.75,570.5,570.75,136
20150301|2015-02-05 11:30,5,571,573.5,571,573.25,103
20150301|2015-02-05 12:00,5,574,578.5,574,578.5,181
20150301|2015-02-05 12:30,5,578.75,580,578.25,578.5,292
20150301|2015-02-05 13:00,5,578.25,579.5,577,578.75,787
20150301|2015-02-05 19:00,6,578.75,583.75,578.5,583.75,135
20150301|2015-02-05 19:30,6,582.25,583,581,583,10
20150301|2015-02-05 21:00,6,580.25,580.25,580,580,2
20150301|2015-02-05 21:30,6,579.75,579.75,579.75,579.75,3
20150301|2015-02-06 00:00,6,580.75,580.75,580.75,580.75,2
20150301|2015-02-06 01:00,6,582,582,582,582,1
20150301|2015-02-06 01:30,6,582,582.5,582,582.5,3
20150301|2015-02-06 02:00,6,582.25,582.25,580.75,581.25,20
20150301|2015-02-06 03:30,6,582.75,584,581.5,584,26
20150301|2015-02-06 04:00,6,584.5,584.5,582.75,584.25,20
20150301|2015-02-06 04:30,6,584.75,585,584.25,585,34
20150301|2015-02-06 05:00,6,585,585,584.75,584.75,4
20150301|2015-02-06 05:30,6,584.5,584.5,584.5,584.5,2
20150301|2015-02-06 06:00,6,584.5,584.5,583.75,584,6
20150301|2015-02-06 06:30,6,583.75,584,583.75,584,2
20150301|2015-02-06 07:00,6,584,584,584,584,1
20150301|2015-02-06 07:30,6,582.5,582.5,582.5,582.5,9
20150301|2015-02-06 08:30,6,581.75,584,567.5,570.25,1462
20150301|2015-02-06 09:00,6,570.75,572,569.25,571.5,200
20150301|2015-02-06 09:30,6,571.5,574,571.25,573,301
20150301|2015-02-06 10:00,6,573.5,575.25,572.5,573.5,179
20150301|2015-02-06 10:30,6,573.5,574,573.25,574,197
20150301|2015-02-06 11:00,6,574.5,575.75,573,573,147
20150301|2015-02-06 11:30,6,572.75,574.5,572,574.25,116
20150301|2015-02-06 12:00,6,573.75,576.5,573.25,574.5,249
20150301|2015-02-06 12:30,6,574.5,575.75,573.5,575.75,256
20150301|2015-02-06 13:00,6,575.5,578.5,575,578.5,778
20150301|2015-02-08 19:00,9,576.5,579.75,576.5,579,33
20150301|2015-02-08 19:30,9,579,579,579,579,1
20150301|2015-02-08 21:00,9,580.75,580.75,580.75,580.75,5
20150301|2015-02-09 03:30,9,578.25,578.25,578.25,578.25,1
20150301|2015-02-09 04:00,9,576,576,576,576,8
20150301|2015-02-09 05:00,9,575,575,574.5,574.5,4
20150301|2015-02-09 06:30,9,574,574.25,574,574.25,7
20150301|2015-02-09 07:00,9,574.25,574.25,574,574,6
20150301|2015-02-09 07:30,9,575.25,575.25,575.25,575.25,1
20150301|2015-02-09 08:30,9,575.25,575.75,572.5,575.25,745
20150301|2015-02-09 09:00,9,575.25,575.5,573.25,574,903
20150301|2015-02-09 09:30,9,574.25,575.5,571.25,572,608
20150301|2015-02-09 10:00,9,572.5,574.25,571.75,572,258
20150301|2015-02-09 10:30,9,572,572.75,571.25,572.75,216
20150301|2015-02-09 11:00,9,573,575.25,573,574.5,164
20150301|2015-02-09 11:30,9,574.25,575,574,574.5,133
20150301|2015-02-09 12:00,9,574.5,575.75,574.5,575.75,103
20150301|2015-02-09 12:30,9,575.75,577.25,575.5,577,188
20150301|2015-02-09 13:00,9,576.5,577.5,573.25,574.5,657
20150301|2015-02-09 19:00,10,574,574.75,574,574.75,4
20150301|2015-02-09 19:30,10,574.75,576,574.75,575.75,11
20150301|2015-02-09 20:00,10,575.75,575.75,575.75,575.75,4
20150301|2015-02-09 20:30,10,575.75,575.75,575.75,575.75,1
20150301|2015-02-09 21:00,10,575.75,575.75,575.75,575.75,4
20150301|2015-02-09 22:30,10,575.75,575.75,575.25,575.25,62
20150301|2015-02-09 23:00,10,574,574,574,574,1
20150301|2015-02-10 02:30,10,574.25,575,574.25,574.75,26
20150301|2015-02-10 03:30,10,574.75,574.75,573,573,33
20150301|2015-02-10 04:00,10,573,573,573,573,1
20150301|2015-02-10 04:30,10,572.75,572.75,572.75,572.75,1
20150301|2015-02-10 05:00,10,572.75,572.75,572.75,572.75,19
20150301|2015-02-10 05:30,10,572.75,572.75,572.75,572.75,2
20150301|2015-02-10 06:00,10,572.75,572.75,572.75,572.75,34
20150301|2015-02-10 06:30,10,572.25,573,572.25,573,5
20150301|2015-02-10 07:00,10,573,573,573,573,1
20150301|2015-02-10 07:30,10,573.75,573.75,572.5,572.5,5
20150301|2015-02-10 08:30,10,572.25,573.75,570.5,572,170
20150301|2015-02-10 09:00,10,572.25,575.25,571,573.5,359
20150301|2015-02-10 09:30,10,573,573.75,571.75,572.5,213
20150301|2015-02-10 10:00,10,572.75,574,571.75,573,348
20150301|2015-02-10 10:30,10,573.25,573.5,570.75,571.75,126
20150301|2015-02-10 11:00,10,571.5,573.75,566,573,682
20150301|2015-02-10 11:30,10,572.25,574.5,572.25,573,246
20150301|2015-02-10 12:00,10,573.25,573.75,570.25,570.25,197
20150301|2015-02-10 12:30,10,570.25,571.75,569.75,570.75,399
20150301|2015-02-10 13:00,10,570.75,571.25,569,570.5,466
20150301|2015-02-10 19:00,11,569.75,570.25,568.5,570,32
20150301|2015-02-10 19:30,11,570,570,569.75,569.75,46
20150301|2015-02-10 20:00,11,570,570,570,570,2
20150301|2015-02-10 21:00,11,570,570,570,570,5
20150301|2015-02-10 21:30,11,569.25,569.25,569.25,569.25,3
20150301|2015-02-10 22:00,11,570.25,570.25,570.25,570.25,3
20150301|2015-02-10 23:00,11,569.25,569.75,569.25,569.75,29
20150301|2015-02-10 23:30,11,569,569,568.25,568.25,3
20150301|2015-02-11 00:00,11,568.75,568.75,568.75,568.75,1
20150301|2015-02-11 00:30,11,569,569,569,569,1
20150301|2015-02-11 01:00,11,568.75,568.75,568.75,568.75,5
20150301|2015-02-11 02:00,11,568.5,569.5,568.5,569.25,11
20150301|2015-02-11 03:00,11,569.25,569.5,569.25,569.5,71
20150301|2015-02-11 03:30,11,569.5,569.5,569.5,569.5,35
20150301|2015-02-11 04:00,11,569.75,569.75,569.75,569.75,5
20150301|2015-02-11 04:30,11,569.75,569.75,569.5,569.5,4
20150301|2015-02-11 05:30,11,569.5,569.75,569.5,569.75,14
20150301|2015-02-11 06:00,11,570,570,568.75,569.75,101
20150301|2015-02-11 06:30,11,569.25,569.25,569.25,569.25,97
20150301|2015-02-11 07:00,11,569.25,569.75,569.25,569.5,99
20150301|2015-02-11 07:30,11,569.5,569.75,569,569,30
20150301|2015-02-11 08:30,11,569,578,568.25,575.5,1153
20150301|2015-02-11 09:00,11,576,576,572.25,575,330
20150301|2015-02-11 09:30,11,574.75,577,574.75,575.25,602
20150301|2015-02-11 10:00,11,575,576.25,574.25,576.25,242
20150301|2015-02-11 10:30,11,576,580,576,580,578
20150301|2015-02-11 11:00,11,579.5,579.5,575.75,577.75,183
20150301|2015-02-11 11:30,11,577.5,579.5,575.75,578.25,411
20150301|2015-02-11 12:00,11,578.25,578.5,577.25,578.5,538
20150301|2015-02-11 12:30,11,578.25,578.5,577.75,578.5,145
20150301|2015-02-11 13:00,11,578.25,579,574,576.25,559
20150301|2015-02-11 19:00,12,575.25,575.5,575.25,575.5,25
20150301|2015-02-11 19:30,12,575.75,575.75,575.25,575.5,6
20150301|2015-02-11 20:00,12,575.5,575.5,575.5,575.5,5
20150301|2015-02-11 21:00,12,575.25,575.25,575,575,3
20150301|2015-02-11 21:30,12,575.25,575.25,575.25,575.25,7
20150301|2015-02-11 23:00,12,574.25,574.25,573.75,573.75,4
20150301|2015-02-12 01:30,12,574.75,575.25,574.75,575.25,10
20150301|2015-02-12 02:30,12,575.5,575.75,575.5,575.75,15
20150301|2015-02-12 03:00,12,575.5,575.5,573.75,573.75,32
20150301|2015-02-12 03:30,12,575.5,575.75,575.5,575.75,47
20150301|2015-02-12 04:00,12,575.25,575.25,575.25,575.25,5
20150301|2015-02-12 04:30,12,576,576,576,576,15
20150301|2015-02-12 05:30,12,576.25,576.75,576.25,576.75,7
20150301|2015-02-12 06:30,12,576.75,576.75,576.75,576.75,3
20150301|2015-02-12 07:30,12,574.75,575.75,574.75,575.75,5
20150301|2015-02-12 08:30,12,575.75,576.75,573.75,574.25,884
20150301|2015-02-12 09:00,12,575.5,575.5,572,573.5,694
20150301|2015-02-12 09:30,12,573.5,574.25,573,574.25,301
20150301|2015-02-12 10:00,12,574,574.25,573,574.25,284
20150301|2015-02-12 10:30,12,574.25,575.25,573,575.25,163
20150301|2015-02-12 11:00,12,575.25,576.25,575,575.25,109
20150301|2015-02-12 11:30,12,575,575.75,573.75,574.5,353
20150301|2015-02-12 12:00,12,575.5,575.75,574.75,575.25,67
20150301|2015-02-12 12:30,12,574.75,575.25,574.5,574.75,344
20150301|2015-02-12 13:00,12,574.5,575.25,573.5,574.75,831
20150301|2015-02-12 19:00,13,576,576.25,574.25,575.25,86
20150301|2015-02-13 00:00,13,577.25,577.25,577.25,577.25,4
20150301|2015-02-13 01:00,13,577.25,577.25,577.25,577.25,1
20150301|2015-02-13 03:00,13,577.5,577.5,575.75,575.75,55
20150301|2015-02-13 03:30,13,575.75,575.75,575.75,575.75,25
20150301|2015-02-13 04:00,13,576,576,575,575,15
20150301|2015-02-13 04:30,13,575,575,575,575,2
20150301|2015-02-13 05:30,13,575.25,575.25,575.25,575.25,2
20150301|2015-02-13 06:00,13,575.5,575.5,575.5,575.5,1
20150301|2015-02-13 06:30,13,575.5,575.5,575,575,4
20150301|2015-02-13 07:00,13,575.25,576,575.25,575.75,4
20150301|2015-02-13 07:30,13,578.25,578.5,578.25,578.5,11
20150301|2015-02-13 08:30,13,577.5,583.5,577.5,583,538
20150301|2015-02-13 09:00,13,583.5,583.5,579,581.25,162
20150301|2015-02-13 09:30,13,580.75,581.25,579.75,579.75,60
20150301|2015-02-13 10:00,13,580.75,580.75,579.75,580.5,50
20150301|2015-02-13 10:30,13,580.25,584,580.25,583.5,1156
20150301|2015-02-13 11:00,13,583.25,584,582.25,584,258
20150301|2015-02-13 11:30,13,584.25,584.25,580.25,581,162
20150301|2015-02-13 12:00,13,581.5,583.75,580.75,583.5,439
20150301|2015-02-13 12:30,13,583,584.5,582,584.5,282
20150301|2015-02-13 13:00,13,584.75,587.25,584,584.25,1266
20150301|2015-02-16 19:00,17,585.5,588.5,584,586.75,148
20150301|2015-02-16 19:30,17,587.5,587.5,587.5,587.5,1
20150301|2015-02-16 20:00,17,587,587.5,587,587.5,2
20150301|2015-02-16 20:30,17,587.5,587.5,587.5,587.5,2
20150301|2015-02-16 21:00,17,587.5,587.5,587.5,587.5,1
20150301|2015-02-16 21:30,17,587,587,587,587,15
20150301|2015-02-16 22:00,17,587,587,587,587,12
20150301|2015-02-16 22:30,17,587,587,587,587,1
20150301|2015-02-17 01:30,17,587.5,587.5,587.5,587.5,1
20150301|2015-02-17 02:00,17,587.5,587.5,587.5,587.5,1
20150301|2015-02-17 02:30,17,590,592,590,592,21
20150301|2015-02-17 04:30,17,592.75,593,592.75,593,5
20150301|2015-02-17 05:00,17,593,593,592.75,592.75,4
20150301|2015-02-17 05:30,17,592.5,593.25,592.5,593.25,7
20150301|2015-02-17 06:00,17,594.25,594.5,594.25,594.5,2
20150301|2015-02-17 07:00,17,594.5,595,594.5,595,24
20150301|2015-02-17 07:30,17,595,595,595,595,8
20150301|2015-02-17 08:30,17,593.75,603,593.75,596.75,673
20150301|2015-02-17 09:00,17,596.5,596.5,593,594.25,151
20150301|2015-02-17 09:30,17,594.25,595.25,593,593,256
20150301|2015-02-17 10:00,17,593,593.25,589.25,589.5,195
20150301|2015-02-17 10:30,17,589.25,591.75,589.25,591.25,50
20150301|2015-02-17 11:00,17,590.25,592.5,589.5,592.25,210
20150301|2015-02-17 11:30,17,592.75,593.25,591.25,592,213
20150301|2015-02-17 12:00,17,592,594,592,593,168
20150301|2015-02-17 12:30,17,592.75,592.75,591.5,592.5,42
20150301|2015-02-17 13:00,17,591.75,591.75,587.75,587.75,588
20150301|2015-02-17 19:00,18,588.75,591.75,588.75,591.25,45
20150301|2015-02-17 21:00,18,591.25,593,591.25,593,53
20150301|2015-02-17 21:30,18,593,593,593,593,25
20150301|2015-02-17 22:00,18,593.75,593.75,593.75,593.75,1
20150301|2015-02-17 22:30,18,594,594.25,594,594.25,7
20150301|2015-02-17 23:00,18,594,594.25,594,594.25,26
20150301|2015-02-18 00:00,18,595,595,594.25,594.25,11
20150301|2015-02-18 03:30,18,593.75,594,591.5,591.5,3
20150301|2015-02-18 06:00,18,588.5,588.5,588.5,588.5,4
20150301|2015-02-18 07:00,18,588.75,588.75,588.75,588.75,3
20150301|2015-02-18 07:30,18,588.75,588.75,588.75,588.75,2
20150301|2015-02-18 08:30,18,588.5,588.5,583.75,585.25,294
20150301|2015-02-18 09:00,18,585.5,585.5,583,583.5,591
20150301|2015-02-18 09:30,18,583.5,584.75,579,579.75,162
20150301|2015-02-18 10:00,18,579.5,581.5,579.5,580.5,79
20150301|2015-02-18 10:30,18,580,581,579.5,580.75,307
20150301|2015-02-18 11:00,18,580.5,582.75,580.5,581,246
20150301|2015-02-18 11:30,18,581.5,581.75,581,581.5,98
20150301|2015-02-18 12:00,18,581.5,581.75,580.75,580.75,67
20150301|2015-02-18 12:30,18,580.75,581.25,579.5,580.5,224
20150301|2015-02-18 13:00,18,581,583.25,580.5,581.75,207
20150301|2015-02-18 19:00,19,583,583,582.5,582.5,12
20150301|2015-02-18 19:30,19,582,582.25,582,582.25,31
20150301|2015-02-18 22:30,19,582,582,582,582,22
20150301|2015-02-19 03:00,19,581.5,581.75,581.5,581.5,4
20150301|2015-02-19 03:30,19,580.5,581,580.5,580.75,9
20150301|2015-02-19 04:00,19,580.75,580.75,580.5,580.5,25
20150301|2015-02-19 05:00,19,580.5,580.75,580.5,580.75,4
20150301|2015-02-19 05:30,19,580.5,580.5,580,580,4
20150301|2015-02-19 06:00,19,580,580,580,580,3
20150301|2015-02-19 06:30,19,580.5,581.25,580.5,581.25,5
20150301|2015-02-19 07:00,19,580.75,583,580.75,581,19
20150301|2015-02-19 07:30,19,581.75,582.75,580.75,581.5,30
20150301|2015-02-19 08:30,19,581.5,583.25,580.75,582.25,349
20150301|2015-02-19 09:00,19,582.25,583.25,580.25,580.75,308
20150301|2015-02-19 09:30,19,580.5,584,580.5,583.5,235
20150301|2015-02-19 10:00,19,583.75,584,581.75,582,192
20150301|2015-02-19 10:30,19,582.5,585.25,582,584.75,169
20150301|2015-02-19 11:00,19,584.5,584.5,580.25,580.25,238
20150301|2015-02-19 11:30,19,580.75,582,578,578,258
20150301|2015-02-19 12:00,19,578,579,577.25,577.75,216
20150301|2015-02-19 12:30,19,577.75,577.75,572.25,574.5,570
20150301|2015-02-19 13:00,19,574,578,572,575.25,443
20150301|2015-02-19 19:00,20,572.5,574,572.5,574,5
20150301|2015-02-19 20:00,20,575,575,575,575,3
20150301|2015-02-19 20:30,20,575.25,576.25,575.25,576.25,6
20150301|2015-02-19 23:00,20,574,574,574,574,1
20150301|2015-02-20 03:00,20,575.75,575.75,573.75,573.75,2
20150301|2015-02-20 03:30,20,574,574,574,574,2
20150301|2015-02-20 06:30,20,574,574,574,574,3
20150301|2015-02-20 07:00,20,573.75,574,573.5,574,21
20150301|2015-02-20 08:30,20,572.5,573.5,569.75,570,181
20150301|2015-02-20 09:00,20,570,571.25,570,570.25,142
20150301|2015-02-20 09:30,20,570,571,569.25,569.25,350
20150301|2015-02-20 10:00,20,569.5,569.5,568.75,569,164
20150301|2015-02-20 10:30,20,569.5,569.5,567,567.25,239
20150301|2015-02-20 11:00,20,567.25,567.25,566,566,182
20150301|2015-02-20 11:30,20,566,567,564.75,566.75,335
20150301|2015-02-20 12:00,20,566.5,567.25,566,567.25,174
20150301|2015-02-20 12:30,20,567.25,567.25,565,565,251
20150301|2015-02-20 13:00,20,565.5,568.5,563.5,563.5,885
20150301|2015-02-22 19:30,23,568,568.5,567.75,568.5,8
20150301|2015-02-22 20:30,23,568.5,568.5,568.5,568.5,2
20150301|2015-02-22 22:30,23,566.75,566.75,566.75,566.75,20
20150301|2015-02-23 04:00,23,566.5,567,566.5,567,5
20150301|2015-02-23 04:30,23,566.75,567.75,566.75,567.75,68
20150301|2015-02-23 05:00,23,567.75,567.75,567.75,567.75,2
20150301|2015-02-23 06:00,23,567.75,568,567.75,568,6
20150301|2015-02-23 07:00,23,565.5,566,565.25,565.25,428
20150301|2015-02-23 07:30,23,565.75,565.75,565.5,565.5,7
20150301|2015-02-23 08:30,23,565,569.25,565,568.25,674
20150301|2015-02-23 09:00,23,568,568.5,565.25,565.25,560
20150301|2015-02-23 09:30,23,565.25,566.75,565,566.5,316
20150301|2015-02-23 10:00,23,566,566,565,565,433
20150301|2015-02-23 10:30,23,565,565,564.5,565,54
20150301|2015-02-23 11:00,23,565,565.25,564,564.25,187
20150301|2015-02-23 11:30,23,564,564.5,564,564.5,206
20150301|2015-02-23 12:00,23,564.25,564.75,564.25,564.5,85
20150301|2015-02-23 12:30,23,565,565.5,564.5,565.25,342
20150301|2015-02-23 13:00,23,565.5,568.25,565.25,567.5,635
20150301|2015-02-23 19:00,24,567.75,567.75,567.75,567.75,71
20150301|2015-02-23 22:00,24,567.75,567.75,567.75,567.75,1
20150301|2015-02-23 22:30,24,567.75,567.75,567.75,567.75,1
20150301|2015-02-23 23:00,24,567.75,567.75,567.75,567.75,3
20150301|2015-02-23 23:30,24,568,568,568,568,1
20150301|2015-02-24 02:00,24,570,570,570,570,1
20150301|2015-02-24 03:00,24,570.25,570.25,570.25,570.25,2
20150301|2015-02-24 04:00,24,570,570.25,569.25,569.25,53
20150301|2015-02-24 05:00,24,569.25,569.25,568.75,568.75,3
20150301|2015-02-24 06:00,24,568.5,568.5,568.5,568.5,2
20150301|2015-02-24 06:30,24,568.5,568.5,568.5,568.5,8
20150301|2015-02-24 07:30,24,569.5,569.75,569.5,569.75,17
20150301|2015-02-24 08:30,24,570,572,565.5,568.75,717
20150301|2015-02-24 09:00,24,569,570.75,567.25,569.25,225
20150301|2015-02-24 09:30,24,569.25,570.25,566.5,567.75,423
20150301|2015-02-24 10:00,24,567.75,568,566,566,301
20150301|2015-02-24 10:30,24,566.25,571,566,571,61
20150301|2015-02-24 11:00,24,570.75,574,568.5,568.5,234
20150301|2015-02-24 11:30,24,569,571,569,570.75,71
20150301|2015-02-24 12:00,24,570.5,571.25,569,569,108
20150301|2015-02-24 12:30,24,570,570.25,568.5,569.25,232
20150301|2015-02-24 13:00,24,569,569,564.75,566,224
20150301|2015-02-24 19:00,25,566,566,566,566,6
20150301|2015-02-24 20:00,25,563.5,563.5,563.5,563.5,15
20150301|2015-02-24 20:30,25,564,564,564,564,3
20150301|2015-02-25 00:00,25,563.5,563.5,563.25,563.25,2
20150301|2015-02-25 03:00,25,564,564,564,564,8
20150301|2015-02-25 04:30,25,565.5,565.5,565.5,565.5,14
20150301|2015-02-25 06:00,25,564.25,564.25,564.25,564.25,2
20150301|2015-02-25 08:30,25,563.5,566.5,560,560.75,545
20150301|2015-02-25 09:00,25,561,561,557.25,557.25,1047
20150301|2015-02-25 09:30,25,557.25,557.75,556.5,556.5,568
20150301|2015-02-25 10:00,25,556.75,557,555.5,556,308
20150301|2015-02-25 10:30,25,556,556,554.5,554.5,112
20150301|2015-02-25 11:00,25,555.25,555.5,553.5,554.5,260
20150301|2015-02-25 11:30,25,553,553.75,552.25,553.75,182
20150301|2015-02-25 12:00,25,553.75,553.75,552.5,552.5,179
20150301|2015-02-25 12:30,25,552.25,553,552,553,220
20150301|2015-02-25 13:00,25,552.5,554.75,551,552.5,388
20150301|2015-02-25 19:00,26,552.75,552.75,552.75,552.75,31
20150301|2015-02-25 21:30,26,551.75,551.75,551.75,551.75,1
20150301|2015-02-26 00:00,26,553,553,553,553,1
20150301|2015-02-26 02:30,26,552.75,552.75,552.75,552.75,1
20150301|2015-02-26 03:00,26,552.25,552.25,552.25,552.25,1
20150301|2015-02-26 03:30,26,552,552,551.25,551.25,7
20150301|2015-02-26 04:00,26,551.25,551.25,551.25,551.25,1
20150301|2015-02-26 07:30,26,551.5,552.75,550.25,550.25,39
20150301|2015-02-26 08:30,26,553.25,554.75,550.5,552.25,435
20150301|2015-02-26 09:00,26,552.75,553,550.25,551.5,243
20150301|2015-02-26 09:30,26,551,551.25,549.75,550.25,157
20150301|2015-02-26 10:00,26,549.75,550,544.75,545.5,290
20150301|2015-02-26 10:30,26,545.5,552.75,545.5,552.75,288
20150301|2015-02-26 11:00,26,551.5,553.25,549.5,551.25,217
20150301|2015-02-26 11:30,26,551.5,552,549,550.75,84
20150301|2015-02-26 12:00,26,550.5,551.25,548.75,550,159
20150301|2015-02-26 12:30,26,549.5,550.75,549.25,550,523
20150301|2015-02-26 13:00,26,550,552,549.25,551.75,428
20150301|2015-02-26 19:00,27,550.25,550.75,547.75,547.75,99
20150301|2015-02-26 20:30,27,546.25,546.25,545.5,545.5,20
20150301|2015-02-26 21:00,27,546,546,546,546,25
20150301|2015-02-26 22:00,27,546,546,545.25,545.25,131
20150301|2015-02-26 22:30,27,545.25,545.25,545.25,545.25,12
20150301|2015-02-26 23:00,27,545,545,545,545,80
20150301|2015-02-26 23:30,27,545,545,544.75,544.75,35
20150301|2015-02-27 02:00,27,546,546.5,546,546.5,7
20150301|2015-02-27 02:30,27,546.5,547,546.5,547,7
20150301|2015-02-27 03:30,27,546.75,547,546.75,547,2
20150301|2015-02-27 04:00,27,546.5,546.5,546.5,546.5,1
20150301|2015-02-27 05:00,27,548.5,548.5,547,547,8
20150301|2015-02-27 07:30,27,552,552,552,552,2
20150301|2015-02-27 08:30,27,551,554.25,550,552,84
20150301|2015-02-27 09:00,27,552.25,552.75,551.75,552.75,160
20150301|2015-02-27 09:30,27,553.75,555,553.75,555,6
20150301|2015-02-27 10:00,27,554,554.25,552.75,553,252
20150301|2015-02-27 10:30,27,553.25,553.75,552.25,552.5,167
20150301|2015-02-27 11:00,27,552.75,553.75,552.5,552.75,240
20150301|2015-02-27 11:30,27,554,557,554,556.75,290
20150301|2015-02-27 12:00,27,557,557,555.25,556,131
20150301|2015-02-27 12:30,27,555.5,556.75,555.5,556.75,7
20150301|2015-02-27 13:00,27,560.75,562.25,553.5,553.5,134
20150301|2015-03-02 06:30,2,557,557,557,557,1
20150301|2015-03-02 07:00,2,557.25,557.25,557.25,557.25,9
20150301|2015-03-02 08:30,2,558,558.75,555,558.75,32
20150301|2015-03-02 09:00,2,555,555,555,555,6
20150301|2015-03-02 12:30,2,545,545,545,545,48
20150301|2015-03-02 19:00,3,547.25,547.25,547.25,547.25,1
20150301|2015-03-03 09:00,3,547,547,547,547,1
20150301|2015-03-03 09:30,3,545.75,545.75,545.75,545.75,5
20150301|2015-03-03 10:00,3,550,550,550,550,1
20150301|2015-03-03 10:30,3,554.75,554.75,554.75,554.75,1
20150301|2015-03-03 11:00,3,557.5,557.5,556.25,556.75,3
20150301|2015-03-03 11:30,3,558.5,559.75,558.25,558.25,7
20150301|2015-03-03 13:00,3,560.5,560.5,559.25,559.25,9
20150301|2015-03-04 01:00,4,562,562,562,562,1
20150301|2015-03-04 07:00,4,557.75,557.75,557.75,557.75,1
20150301|2015-03-04 09:30,4,551.5,554.5,551.5,554.5,2
20150301|2015-03-04 13:00,4,556,556,556,556,19
20150301|2015-03-05 08:30,5,552,552,552,552,115
20150301|2015-03-05 09:00,5,549,552,549,549.5,3
20150301|2015-03-05 09:30,5,548,548,548,548,1
20150301|2015-03-05 10:30,5,550,550,549.5,549.5,8
20150301|2015-03-05 11:30,5,548.5,548.5,548.5,548.5,1
20150301|2015-03-05 13:00,5,546.5,546.5,546.5,546.5,1
20150301|2015-03-06 08:30,6,544.75,545.25,544.75,545.25,3
20150301|2015-03-06 09:00,6,543.5,543.5,543.25,543.25,4
20150301|2015-03-06 10:00,6,543,543,543,543,17
20150301|2015-03-06 10:30,6,543,547.75,538,538,5
20150301|2015-03-06 12:00,6,548.5,548.5,548.5,548.5,1
20150301|2015-03-06 12:30,6,544,544,544,544,1
20150301|2015-03-09 11:30,9,553.75,554,553.75,554,4
20150301|2015-03-11 11:30,11,557,557,557,557,2
20150501|2013-12-23 09:30,23,697.5,697.5,697.5,697.5,1
20150501|2013-12-31 09:30,31,681.25,681.25,681.25,681.25,1
20150501|2014-01-22 11:00,22,654.75,654.75,654.75,654.75,1
20150501|2014-01-23 03:00,23,654.75,654.75,654.75,654.75,2
20150501|2014-01-23 03:30,23,655,655,655,655,1
20150501|2014-01-28 12:00,28,647.75,647.75,647.75,647.75,9
20150501|2014-01-28 12:30,28,647.75,647.75,647.75,647.75,3
20150501|2014-02-03 11:30,3,640,640,640,640,1
20150501|2014-02-04 11:00,4,651,651,650,650,8
20150501|2014-02-07 10:00,7,655,655,654.5,655,10
20150501|2014-02-07 10:30,7,652,652,652,652,1
20150501|2014-02-10 10:00,10,652,652,652,652,1
20150501|2014-02-10 11:30,10,657.75,657.75,657.75,657.75,2
20150501|2014-02-10 12:00,10,660,660,660,660,3
20150501|2014-02-10 12:30,10,660,662.75,659,659,29
20150501|2014-02-10 13:00,10,658,658,657.5,657.5,12
20150501|2014-02-11 09:30,11,660,660,660,660,1
20150501|2014-02-12 08:30,12,666.75,666.75,666.75,666.75,1
20150501|2014-02-12 10:00,12,672.75,672.75,672.75,672.75,1
20150501|2014-02-13 10:30,13,669.75,669.75,669.75,669.75,1
20150501|2014-02-13 13:00,13,673.5,674,673.5,674,2
20150501|2014-02-14 10:00,14,674.75,674.75,674.75,674.75,3
20150501|2014-02-14 11:00,14,674.75,674.75,674.75,674.75,1
20150501|2014-02-18 08:30,18,680,680,680,680,4
20150501|2014-02-18 09:30,18,680.75,680.75,680.75,680.75,2
20150501|2014-02-18 11:00,18,679.25,679.25,679.25,679.25,2
20150501|2014-02-18 12:30,18,684.75,684.75,684.75,684.75,1
20150501|2014-02-19 09:00,19,687.5,687.5,687.5,687.5,2
20150501|2014-02-19 10:30,19,685,685.25,685,685.25,16
20150501|2014-02-20 09:30,20,687.25,687.25,686.5,686.5,3
20150501|2014-02-20 10:00,20,686,686.5,686,686.5,2
20150501|2014-02-20 13:00,20,686,686.5,686,686.5,5
20150501|2014-02-21 08:30,21,684.25,684.5,683.75,684.5,11
20150501|2014-02-21 09:00,21,685.25,685.25,685.25,685.25,3
20150501|2014-02-21 09:30,21,681.25,681.25,681.25,681.25,1
20150501|2014-02-21 13:00,21,680,680,680,680,16
20150501|2014-02-24 10:30,24,680,680,680,680,2
20150501|2014-02-25 12:30,25,684.75,686.75,684.75,686.75,2
20150501|2014-02-26 09:30,26,687.75,687.75,687.75,687.75,1
20150501|2014-02-26 12:00,26,686,686,686,686,2
20150501|2014-02-26 13:00,26,687,687,687,687,1
20150501|2014-02-27 06:00,27,687,687,687,687,2
20150501|2014-02-27 06:30,27,687.75,688,687.75,688,3
20150501|2014-02-27 07:30,27,686.25,686.25,686.25,686.25,1
20150501|2014-02-27 09:00,27,686.75,686.75,686.5,686.5,2
20150501|2014-02-27 10:00,27,686.5,686.5,686.5,686.5,1
20150501|2014-02-27 12:30,27,680,680,680,680,1
20150501|2014-02-27 13:00,27,680,680,680,680,24
20150501|2014-02-28 10:30,28,679,679,679,679,2
20150501|2014-03-02 19:00,3,695,698,695,698,4
20150501|2014-03-03 00:30,3,698,698,698,698,1
20150501|2014-03-03 03:00,3,700,700,700,700,4
20150501|2014-03-03 03:30,3,700,701,700,701,3
20150501|2014-03-03 08:30,3,705,705,705,705,2
20150501|2014-03-03 11:00,3,702.5,702.5,702,702,3
20150501|2014-03-03 11:30,3,700,700,700,700,2
20150501|2014-03-03 12:00,3,693.75,693.75,693.75,693.75,1
20150501|2014-03-03 13:00,3,700,701.75,700,701.75,3
20150501|2014-03-04 08:30,4,692,694.75,692,694,7
20150501|2014-03-04 09:00,4,699.75,700,699.75,700,4
20150501|2014-03-04 09:30,4,701.75,701.75,701.75,701.75,2
20150501|2014-03-04 11:00,4,707.25,707.25,707.25,707.25,3
20150501|2014-03-04 11:30,4,707,707,704.75,704.75,8
20150501|2014-03-04 12:00,4,705,706,705,706,32
20150501|2014-03-04 13:00,4,709.25,710.5,707,708.5,14
20150501|2014-03-04 20:30,5,700,700,700,700,1
20150501|2014-03-05 10:00,5,705.5,708.75,705.5,708.75,4
20150501|2014-03-05 11:30,5,709,709,709,709,2
20150501|2014-03-05 12:00,5,707.75,707.75,707.75,707.75,46
20150501|2014-03-06 08:30,6,709,709,709,709,50
20150501|2014-03-06 09:00,6,710,710,710,710,1
20150501|2014-03-06 10:00,6,708.75,708.75,708.75,708.75,1
20150501|2014-03-06 12:30,6,708.25,708.75,708.25,708.75,53
20150501|2014-03-06 13:00,6,706.5,708.75,705.25,705.25,4
20150501|2014-03-07 04:30,7,709,709,709,709,2
20150501|2014-03-07 06:30,7,713.25,713.5,713.25,713.5,3
20150501|2014-03-07 11:30,7,716.5,718,716.5,718,5
20150501|2014-03-07 13:00,7,719.5,719.5,719.5,719.5,1
20150501|2014-03-10 08:30,10,715.75,715.75,715.75,715.75,1
20150501|2014-03-10 09:00,10,715.75,715.75,715.75,715.75,1
20150501|2014-03-10 13:00,10,713.75,713.75,705.5,705.5,6
20150501|2014-03-11 09:30,11,717,723.25,717,723.25,8
20150501|2014-03-11 10:30,11,718.5,718.5,718.5,718.5,2
20150501|2014-03-11 11:30,11,725,726.5,725,725,12
20150501|2014-03-11 12:30,11,733.25,733.25,733.25,733.25,2
20150501|2014-03-12 09:00,12,735,735,735,735,50
20150501|2014-03-12 09:30,12,738,738,738,738,1
20150501|2014-03-12 10:00,12,741.5,741.5,741.5,741.5,2
20150501|2014-03-12 10:30,12,741.5,741.5,741.5,741.5,1
20150501|2014-03-12 11:00,12,738.5,738.5,738,738,52
20150501|2014-03-12 13:00,12,740.75,740.75,739.5,739.5,2
20150501|2014-03-13 02:30,13,746.25,746.25,746.25,746.25,2
20150501|2014-03-13 04:00,13,747.5,747.5,747.5,747.5,1
20150501|2014-03-13 08:30,13,745.75,747,745.75,747,41
20150501|2014-03-13 09:00,13,743,743,743,743,1
20150501|2014-03-13 09:30,13,732.75,732.75,732.75,732.75,1
20150501|2014-03-13 10:00,13,733.5,733.5,732.75,732.75,11
20150501|2014-03-13 13:00,13,723.75,723.75,723.75,723.75,1
20150501|2014-03-16 19:00,17,737,737,737,737,1
20150501|2014-03-17 08:30,17,729.5,729.5,729.5,729.5,1
20150501|2014-03-17 19:00,18,726.5,726.5,726.5,726.5,1
20150501|2014-03-18 09:30,18,737.25,737.25,736.75,736.75,3
20150501|2014-03-18 10:00,18,736.5,736.5,734.5,734.5,2
20150501|2014-03-18 11:30,18,741.5,741.5,741.5,741.5,1
20150501|2014-03-19 09:00,19,750,752.75,750,752.75,8
20150501|2014-03-19 09:30,19,753.75,754.75,753.75,754.75,6
20150501|2014-03-19 11:30,19,764.5,764.5,764.25,764.25,2
20150501|2014-03-19 12:30,19,762,762,761.5,761.5,2
20150501|2014-03-19 19:30,20,759,761.5,759,761.5,2
20150501|2014-03-20 06:00,20,761.5,762,761.5,762,14
20150501|2014-03-20 08:30,20,765.5,767.25,765.5,767.25,4
20150501|2014-03-20 09:00,20,766.5,766.5,765.5,765.5,13
20150501|2014-03-20 13:00,20,751,751,751,751,1
20150501|2014-03-21 12:30,21,753.75,753.75,753.75,753.75,1
20150501|2014-03-24 03:30,24,758,763.25,758,763.25,3
20150501|2014-03-24 09:30,24,760,760,758.25,758.25,6
20150501|2014-03-24 10:30,24,765,765,765,765,1
20150501|2014-03-24 12:00,24,767.5,767.5,767.5,767.5,2
20150501|2014-03-24 13:00,24,767.5,767.5,767,767,3
20150501|2014-03-25 09:00,25,758.5,758.5,758.5,758.5,1
20150501|2014-03-25 13:00,25,765.75,765.75,765.75,765.75,2
20150501|2014-03-25 19:00,26,763,763,763,763,1
20150501|2014-03-26 12:00,26,756,756.25,756,756.25,2
20150501|2014-03-26 19:00,27,753.75,755.75,753.75,755.75,6
20150501|2014-03-27 10:30,27,764.75,764.75,764.75,764.75,1
20150501|2014-03-28 03:00,28,758,758,758,758,2
20150501|2014-03-28 03:30,28,758,758,758,758,3
20150501|2014-03-28 10:30,28,753.75,753.75,753.75,753.75,2
20150501|2014-03-31 11:00,31,745,749.75,745,749.75,10
20150501|2014-04-01 08:30,1,749.5,749.5,749,749,8
20150501|2014-04-03 09:00,3,742.5,742.5,742.5,742.5,1
20150501|2014-04-04 08:30,4,738,741.5,738,738,18
20150501|2014-04-04 10:00,4,734,734,734,734,2
20150501|2014-04-04 11:00,4,734.75,734.75,734.75,734.75,3
20150501|2014-04-04 13:00,4,741.75,741.75,741.75,741.75,3
20150501|2014-04-07 00:00,7,741.75,741.75,741.75,741.75,4
20150501|2014-04-08 08:30,8,748,748,748,748,1
20150501|2014-04-08 09:00,8,748,754.25,748,754.25,9
20150501|2014-04-08 09:30,8,755.25,758.5,748,754,308
20150501|2014-04-08 10:00,8,748,748,748,748,1
20150501|2014-04-08 10:30,8,754.75,754.75,748,748,3
20150501|2014-04-08 11:00,8,748,757.5,748,757.5,2
20150501|2014-04-08 11:30,8,764.75,764.75,764.75,764.75,2
20150501|2014-04-08 12:00,8,764.75,766.5,764.75,764.75,3
20150501|2014-04-08 12:30,8,760.5,760.5,760.5,760.5,1
20150501|2014-04-09 06:00,9,764.75,764.75,764.75,764.75,2
20150501|2014-04-09 08:30,9,764.5,764.5,764.5,764.5,2
20150501|2014-04-09 09:30,9,758.5,758.5,758.5,758.5,5
20150501|2014-04-09 11:00,9,757,757,757,757,15
20150501|2014-04-09 13:00,9,753,754.5,753,753,12
20150501|2014-04-10 08:30,10,749,749,749,749,8
20150501|2014-04-10 09:00,10,749,749,749,749,2
20150501|2014-04-10 10:30,10,742,742,742,742,6
20150501|2014-04-10 11:30,10,742,742,740,740,7
20150501|2014-04-10 13:00,10,743.25,744,743.25,744,7
20150501|2014-04-11 13:00,11,744.25,744.75,742.5,742.5,7
20150501|2014-04-13 19:00,14,746.25,750,746.25,750,6
20150501|2014-04-14 02:00,14,755,757.25,752.25,755,5
20150501|2014-04-14 02:30,14,760,764.75,755,764.75,8
20150501|2014-04-14 09:30,14,767.25,767.25,764.75,764.75,2
20150501|2014-04-14 10:30,14,764.75,764.75,764.75,764.75,5
20150501|2014-04-14 11:30,14,760,760,760,760,5
20150501|2014-04-15 09:00,15,763.25,763.25,757.25,757.25,2
20150501|2014-04-15 11:00,15,764.75,773,764.75,773,12
20150501|2014-04-15 11:30,15,771.25,771.25,770.5,770.5,16
20150501|2014-04-15 12:00,15,770.5,770.5,770.5,770.5,2
20150501|2014-04-15 12:30,15,771,771,770.5,770.5,8
20150501|2014-04-15 13:00,15,776,776,776,776,2
20150501|2014-04-16 08:30,16,778.5,778.5,778.5,778.5,2
20150501|2014-04-16 09:00,16,779.75,783,779,779,6
20150501|2014-04-16 09:30,16,778.25,778.5,773.25,774.5,8
20150501|2014-04-16 12:00,16,772,772,772,772,2
20150501|2014-04-17 08:30,17,774,774,772,772,3
20150501|2014-04-17 09:00,17,772.25,772.25,772.25,772.25,1
20150501|2014-04-17 09:30,17,776.25,776.25,776.25,776.25,3
20150501|2014-04-17 10:30,17,770.25,770.25,770.25,770.25,1
20150501|2014-04-17 12:00,17,769,769,769,769,1
20150501|2014-04-21 08:30,21,751,751,751,751,1
20150501|2014-04-21 10:30,21,743.75,743.75,743,743,5
20150501|2014-04-23 10:30,23,753.5,753.5,753.5,753.5,1
20150501|2014-04-24 01:00,24,753.5,753.5,753.5,753.5,1
20150501|2014-04-24 08:30,24,765,765,765,765,1
20150501|2014-04-25 07:00,25,773,773,773,773,1
20150501|2014-04-25 09:00,25,773,773,773,773,3
20150501|2014-04-25 10:00,25,773,775.25,773,775.25,3
20150501|2014-04-25 10:30,25,777,777,777,777,1
20150501|2014-04-25 11:30,25,777.25,777.25,777.25,777.25,1
20150501|2014-04-25 12:30,25,775,775,774,774.25,10
20150501|2014-04-27 19:00,28,782,783,782,783,10
20150501|2014-04-28 08:30,28,778.75,778.75,776,776,7
20150501|2014-04-28 12:30,28,775.75,775.75,775.75,775.75,1
20150501|2014-04-29 09:30,29,784,784,784,784,1
20150501|2014-04-29 10:00,29,787,788,787,788,5
20150501|2014-04-29 11:00,29,788,788,788,788,2
20150501|2014-04-29 11:30,29,788,788,788,788,1
20150501|2014-04-29 12:00,29,783.5,784,783.5,784,6
20150501|2014-04-29 12:30,29,787.75,788.25,785.25,788.25,9
20150501|2014-04-29 13:00,29,787,788.25,787,788.25,19
20150501|2014-04-30 09:30,30,791,791,790,790,7
20150501|2014-04-30 10:00,30,791,791,791,791,1
20150501|2014-04-30 10:30,30,793,796,793,795.75,16
20150501|2014-04-30 12:30,30,794.75,795.75,794.75,795.75,2
20150501|2014-04-30 13:00,30,795.75,797.75,795.75,797.75,2
20150501|2014-05-01 09:30,1,788,788,785,785,34
20150501|2014-05-02 09:00,2,803,803,803,803,2
20150501|2014-05-02 09:30,2,803,807.25,803,807.25,7
20150501|2014-05-02 13:00,2,803.5,803.5,801.75,801.75,2
20150501|2014-05-04 19:00,5,812,819,812,819,11
20150501|2014-05-05 09:00,5,809.5,809.5,809.5,809.5,2
20150501|2014-05-05 13:00,5,815,815,815,815,4
20150501|2014-05-06 08:30,6,819.75,819.75,819.75,819.75,2
20150501|2014-05-06 09:00,6,818.75,818.75,818.25,818.25,2
20150501|2014-05-06 09:30,6,820,820,820,820,2
20150501|2014-05-06 10:00,6,824,826,824,826,9
20150501|2014-05-06 10:30,6,827,832,827,832,32
20150501|2014-05-06 11:00,6,833,834.75,833,834.75,2
20150501|2014-05-06 12:00,6,834.75,834.75,830.5,830.5,9
20150501|2014-05-06 12:30,6,830.25,830.25,830.25,830.25,2
20150501|2014-05-06 13:00,6,827.5,828,827.5,828,5
20150501|2014-05-07 10:00,7,827,827,827,827,1
20150501|2014-05-07 10:30,7,827,829.5,827,829.5,6
20150501|2014-05-07 11:00,7,830,830.25,828.25,828.25,4
20150501|2014-05-07 12:00,7,827.5,827.5,827.5,827.5,1
20150501|2014-05-07 13:00,7,828.75,830.25,828.75,830.25,3
20150501|2014-05-08 08:30,8,823,823.25,823,823.25,2
20150501|2014-05-08 09:30,8,822.5,822.5,822,822,70
20150501|2014-05-08 10:00,8,822.5,822.5,822.25,822.25,20
20150501|2014-05-08 10:30,8,822.5,822.5,822.5,822.5,12
20150501|2014-05-08 11:00,8,828.75,829,828.75,829,3
20150501|2014-05-08 12:00,8,829.5,829.5,829.5,829.5,3
20150501|2014-05-08 12:30,8,829,830.25,828.25,828.25,6
20150501|2014-05-08 13:00,8,828.25,830.25,828.25,830.25,6
20150501|2014-05-08 22:00,9,830.25,830.25,830.25,830.25,4
20150501|2014-05-09 08:30,9,823,823,823,823,6
20150501|2014-05-09 09:00,9,823,823,823,823,1
20150501|2014-05-09 09:30,9,823,823,823,823,1
20150501|2014-05-09 10:00,9,823,823,823,823,12
20150501|2014-05-09 10:30,9,824.75,824.75,824.75,824.75,2
20150501|2014-05-09 13:00,9,821.75,822,820.75,820.75,10
20150501|2014-05-11 19:00,12,810,810,810,810,5
20150501|2014-05-11 20:00,12,810.5,810.5,810.5,810.5,2
20150501|2014-05-12 09:00,12,811.25,811.25,811.25,811.25,1
20150501|2014-05-12 09:30,12,807,807,807,807,1
20150501|2014-05-12 10:30,12,812.25,815.25,812.25,815.25,2
20150501|2014-05-13 09:30,13,811,811,811,811,1
20150501|2014-05-13 12:00,13,813,813,813,813,2
20150501|2014-05-14 08:30,14,816,816,805,805,9
20150501|2014-05-14 11:00,14,798,798,798,798,6
20150501|2014-05-15 05:30,15,798.25,799,797.75,797.75,4
20150501|2014-05-15 08:30,15,793,793,793,793,8
20150501|2014-05-15 09:00,15,791.75,793,791.75,793,2
20150501|2014-05-15 09:30,15,789.75,789.75,787.75,789.25,4
20150501|2014-05-15 10:30,15,787.75,787.75,787.5,787.75,10
20150501|2014-05-15 11:00,15,786.5,786.5,785,785,13
20150501|2014-05-15 11:30,15,780.25,780.25,780.25,780.25,1
20150501|2014-05-15 12:00,15,776.25,784.25,776.25,777.5,48
20150501|2014-05-15 12:30,15,777.75,777.75,777,777,15
20150501|2014-05-15 13:00,15,779.5,779.75,774,776.25,18
20150501|2014-05-16 08:30,16,772.5,772.5,766.75,769.75,45
20150501|2014-05-16 11:00,16,771.5,771.5,765.75,765.75,8
20150501|2014-05-18 19:00,19,764,764,764,764,10
20150501|2014-05-19 07:00,19,761.75,761.75,761,761,4
20150501|2014-05-19 09:30,19,760,760,760,760,12
20150501|2014-05-19 11:30,19,766,766,764.5,764.5,7
20150501|2014-05-19 12:30,19,766.25,766.25,764,764,2
20150501|2014-05-20 08:30,20,776.5,778,776.5,777,3
20150501|2014-05-20 12:30,20,766.5,766.5,766.5,766.5,3
20150501|2014-05-21 08:30,21,768.25,768.25,768.25,768.25,2
20150501|2014-05-22 10:30,22,755.5,755.5,755.5,755.5,7
20150501|2014-05-22 11:30,22,757.5,758,757.5,758,2
20150501|2014-05-22 19:00,23,762,762,758,758,6
20150501|2014-05-23 11:00,23,753.25,755.5,750.75,750.75,8
20150501|2014-05-23 11:30,23,755.5,755.5,753.5,755.5,8
20150501|2014-05-23 13:00,23,755.5,756.25,755.5,756.25,2
20150501|2014-05-27 09:00,27,755.25,755.25,752.75,752.75,4
20150501|2014-05-28 13:00,28,747,747.5,747,747.5,3
20150501|2014-05-29 11:00,29,739.75,739.75,739.75,739.75,3
20150501|2014-05-29 12:00,29,741.25,741.5,739.5,740,26
20150501|2014-05-29 13:00,29,742.5,742.75,742.5,742.5,19
20150501|2014-05-30 03:00,30,742.75,742.75,741,741.25,5
20150501|2014-05-30 10:30,30,739.25,743.5,739.25,743.5,3
20150501|2014-05-30 13:00,30,737.75,737.75,734.75,734.75,4
20150501|2014-06-03 06:00,3,729.5,729.5,728.75,728.75,2
20150501|2014-06-03 09:00,3,722,722,722,722,2
20150501|2014-06-03 09:30,3,722,722,722,722,13
20150501|2014-06-03 10:00,3,720,720.25,720,720.25,5
20150501|2014-06-03 10:30,3,720,720,718.25,718.75,12
20150501|2014-06-03 11:30,3,720,720,720,720,18
20150501|2014-06-03 12:00,3,720,720,719,719,11
20150501|2014-06-04 07:30,4,722.25,722.5,722.25,722.5,4
20150501|2014-06-04 08:30,4,720,721.25,720,720,6
20150501|2014-06-04 11:30,4,722.25,722.75,722.25,722.75,2
20150501|2014-06-05 11:00,5,722.25,722.25,722.25,722.25,2
20150501|2014-06-08 19:30,9,743,743,743,743,2
20150501|2014-06-09 13:00,9,733.25,734.5,733.25,734.5,3
20150501|2014-06-10 10:30,10,727.25,727.5,727.25,727.5,13
20150501|2014-06-10 11:00,10,727.5,727.5,727.5,727.5,8
20150501|2014-06-10 13:00,10,729.5,729.5,728.75,728.75,4
20150501|2014-06-10 19:00,11,730.25,730.25,730.25,730.25,1
20150501|2014-06-11 06:30,11,729.25,729.25,729.25,729.25,2
20150501|2014-06-11 08:30,11,734.75,735.25,734.75,735.25,23
20150501|2014-06-11 09:00,11,731.75,731.75,731.5,731.5,7
20150501|2014-06-11 10:30,11,731.75,731.75,731.75,731.75,2
20150501|2014-06-11 12:30,11,717,717,717,717,7
20150501|2014-06-11 13:00,11,717,717,717,717,15
20150501|2014-06-12 11:30,12,715.5,715.5,715.25,715.25,4
20150501|2014-06-12 13:00,12,715.25,715.25,715,715,3
20150501|2014-06-13 13:00,13,715,716.75,714.75,716.75,14
20150501|2014-06-16 03:00,16,718.5,718.5,718.5,718.5,2
20150501|2014-06-16 10:00,16,715.25,715.25,715,715,2
20150501|2014-06-16 10:30,16,714.75,718.25,714,714,8
20150501|2014-06-16 11:00,16,714,714,713.5,713.75,48
20150501|2014-06-16 11:30,16,713,713,713,713,5
20150501|2014-06-16 12:00,16,713,713,711,711,5
20150501|2014-06-17 12:00,17,717.5,717.5,717.5,717.5,3
20150501|2014-06-18 08:30,18,723,723,717.5,717.5,2
20150501|2014-06-18 09:30,18,723.25,723.25,723.25,723.25,2
20150501|2014-06-18 10:30,18,738,738,738,738,1
20150501|2014-06-18 11:00,18,733.5,733.5,733.5,733.5,2
20150501|2014-06-18 13:00,18,728.75,728.75,726.25,726.25,2
20150501|2014-06-19 10:00,19,723,726.25,722.75,724,4
20150501|2014-06-19 11:00,19,723.75,724.75,723.75,724.75,7
20150501|2014-06-19 12:00,19,723.75,724,723.75,724,7
20150501|2014-06-19 12:30,19,724,724,723,723,24
20150501|2014-06-19 13:00,19,726,726,726,726,1
20150501|2014-06-20 06:00,20,724,724,724,724,2
20150501|2014-06-20 07:00,20,724,724,723.5,724,17
20150501|2014-06-20 08:30,20,723.5,723.5,721.5,721.5,3
20150501|2014-06-20 09:30,20,721,721,721,721,1
20150501|2014-06-20 10:00,20,721.75,721.75,721.75,721.75,22
20150501|2014-06-20 10:30,20,723.5,723.5,723.5,723.5,6
20150501|2014-06-20 11:30,20,721.5,723.25,720.75,720.75,4
20150501|2014-06-20 12:00,20,721.5,723.25,721.5,723.25,2
20150501|2014-06-20 12:30,20,720,721.25,718.75,721.25,48
20150501|2014-06-23 09:30,23,719.75,719.75,715.5,716.25,10
20150501|2014-06-23 10:00,23,715.5,716,715.5,716,2
20150501|2014-06-23 13:00,23,717.75,717.75,717.75,717.75,2
20150501|2014-06-24 08:30,24,716,716.5,716,716,30
20150501|2014-06-24 09:00,24,714.75,716,714,714.25,24
20150501|2014-06-24 09:30,24,712,712,712,712,8
20150501|2014-06-24 10:00,24,712,712,711.5,711.75,18
20150501|2014-06-24 10:30,24,711.5,711.75,711,711.5,20
20150501|2014-06-24 11:30,24,711.5,711.5,711.5,711.5,1
20150501|2014-06-25 06:00,25,709.75,709.75,709.75,709.75,2
20150501|2014-06-25 09:00,25,711,711,711,711,3
20150501|2014-06-25 10:30,25,711,715,711,715,43
20150501|2014-06-25 11:00,25,711,711,711,711,10
20150501|2014-06-25 11:30,25,715,715,715,715,3
20150501|2014-06-25 12:00,25,715.25,716,715,715.5,62
20150501|2014-06-25 12:30,25,715.75,715.75,715.75,715.75,5
20150501|2014-06-25 13:00,25,715,715.5,715,715,10
20150501|2014-06-26 10:30,26,713.75,713.75,713.75,713.75,2
20150501|2014-06-26 13:00,26,716.75,716.75,716.75,716.75,1
20150501|2014-06-27 09:30,27,718.5,719,718.5,719,4
20150501|2014-06-27 12:30,27,720.75,720.75,720.75,720.75,5
20150501|2014-06-27 13:00,27,719,721,719,721,12
20150501|2014-06-30 11:00,30,712.75,719.25,712.75,712.75,7
20150501|2014-06-30 12:00,30,708,708.25,707.25,707.25,14
20150501|2014-06-30 13:00,30,706.25,706.25,705,705,8
20150501|2014-07-01 04:30,1,704.25,704.25,704.25,704.25,2
20150501|2014-07-01 08:30,1,702,702,699,699,23
20150501|2014-07-01 09:00,1,699,699,699,699,2
20150501|2014-07-01 10:00,1,698.5,699,698.5,699,40
20150501|2014-07-01 10:30,1,698,699,698,699,28
20150501|2014-07-01 11:00,1,698,699,697,699,40
20150501|2014-07-02 08:30,2,696,697,696,697,16
20150501|2014-07-02 09:00,2,694.5,694.5,694.5,694.5,1
20150501|2014-07-02 10:00,2,693.5,693.5,693.5,693.5,2
20150501|2014-07-02 10:30,2,699.75,699.75,699.75,699.75,2
20150501|2014-07-02 12:00,2,691.75,692.75,691.5,692,23
20150501|2014-07-02 13:00,2,693,693,693,693,2
20150501|2014-07-03 08:30,3,692,692,691,691,12
20150501|2014-07-03 09:00,3,693.25,693.25,693.25,693.25,8
20150501|2014-07-03 09:30,3,695.25,696,695.25,696,17
20150501|2014-07-03 10:00,3,699,700.5,699,700.5,2
20150501|2014-07-03 10:30,3,700.5,700.5,700.5,700.5,3
20150501|2014-07-03 11:30,3,698.75,699.25,696.5,699.25,31
20150501|2014-07-03 12:00,3,701.25,701.25,701.25,701.25,1
20150501|2014-07-07 08:30,7,695,696,694.5,694.5,86
20150501|2014-07-07 09:00,7,694.5,694.75,694,694,63
20150501|2014-07-07 09:30,7,694,694,694,694,24
20150501|2014-07-07 10:00,7,692,692,690,690,62
20150501|2014-07-07 10:30,7,690,690,688,688,56
20150501|2014-07-07 11:00,7,688,689.5,688,689.5,8
20150501|2014-07-07 11:30,7,688.75,689.5,688.5,689.5,57
20150501|2014-07-07 12:00,7,690.75,691,690.75,691,7
20150501|2014-07-07 19:00,8,691,693.75,690.5,690.75,14
20150501|2014-07-07 19:30,8,691.25,692.5,691,691,5
20150501|2014-07-07 22:00,8,690.25,690.25,690,690,13
20150501|2014-07-08 08:30,8,691.25,693,691.25,692.5,5
20150501|2014-07-08 09:00,8,690.25,690.25,690.25,690.25,1
20150501|2014-07-08 10:00,8,689.5,689.5,689.5,689.5,6
20150501|2014-07-08 11:30,8,688.75,688.75,688.75,688.75,25
20150501|2014-07-08 12:30,8,687.75,687.75,687.5,687.5,6
20150501|2014-07-08 13:00,8,688,688,687.25,687.25,35
20150501|2014-07-09 04:00,9,685,685,685,685,8
20150501|2014-07-09 05:00,9,685,686,685,686,3
20150501|2014-07-09 05:30,9,686,687,685.75,685.75,14
20150501|2014-07-09 06:00,9,684,684,684,684,1
20150501|2014-07-09 07:00,9,684.5,684.75,684.5,684.5,4
20150501|2014-07-09 08:30,9,684,684,681.25,681.5,22
20150501|2014-07-09 09:00,9,680,680,679,679.5,98
20150501|2014-07-09 09:30,9,679.5,682,679.5,682,66
20150501|2014-07-09 10:00,9,680,680,680,680,11
20150501|2014-07-09 10:30,9,679,679.5,679,679.5,6
20150501|2014-07-09 11:00,9,678.5,678.75,678,678,116
20150501|2014-07-09 11:30,9,678.5,678.5,678.5,678.5,1
20150501|2014-07-09 12:00,9,678,678,678,678,1
20150501|2014-07-09 12:30,9,678,678,678,678,27
20150501|2014-07-09 13:00,9,678.25,679.5,678,679.5,37
20150501|2014-07-10 10:00,10,678.25,678.25,678.25,678.25,2
20150501|2014-07-10 11:00,10,676,676.5,675.75,676.5,9
20150501|2014-07-10 11:30,10,676,676,675.75,676,22
20150501|2014-07-10 12:00,10,675.25,675.25,675.25,675.25,42
20150501|2014-07-10 13:00,10,675,676.5,674,676,53
20150501|2014-07-11 07:00,11,674.5,674.5,674.5,674.5,1
20150501|2014-07-11 08:30,11,674.5,674.5,672.75,672.75,22
20150501|2014-07-11 09:00,11,673.25,674,672.5,672.75,32
20150501|2014-07-11 09:30,11,673.25,673.25,671.75,672.5,47
20150501|2014-07-11 10:00,11,672.5,672.5,672.5,672.5,10
20150501|2014-07-11 10:30,11,673,673,673,673,5
20150501|2014-07-11 11:00,11,672.25,673.75,668,668,143
20150501|2014-07-11 11:30,11,666,667,665,667,595
20150501|2014-07-11 12:00,11,667.25,667.5,667.25,667.5,42
20150501|2014-07-11 12:30,11,666,666,665.75,666,14
20150501|2014-07-11 13:00,11,666.25,666.25,665,665,10
20150501|2014-07-13 19:00,14,668,668,666.25,668,13
20150501|2014-07-13 20:00,14,670.25,670.25,668,668,2
20150501|2014-07-13 23:00,14,668,668,667.5,667.5,15
20150501|2014-07-14 04:30,14,669,669.25,669,669.25,8
20150501|2014-07-14 06:00,14,668.75,669.25,668.75,669.25,6
20150501|2014-07-14 08:30,14,667.25,667.25,667.25,667.25,5
20150501|2014-07-14 09:30,14,669.75,669.75,669.75,669.75,3
20150501|2014-07-14 10:00,14,673.25,673.25,673.25,673.25,1
20150501|2014-07-14 10:30,14,670,670.25,670,670.25,2
20150501|2014-07-14 11:30,14,670.75,672,670.75,672,14
20150501|2014-07-14 13:00,14,674.25,675.75,673.5,675.75,9
20150501|2014-07-14 19:00,15,676.5,676.5,676.5,676.5,9
20150501|2014-07-15 07:00,15,675.25,676.5,675.25,676.5,2
20150501|2014-07-15 08:30,15,670.25,673.25,669.5,670.75,33
20150501|2014-07-15 09:00,15,670.75,670.75,669.5,669.5,3
20150501|2014-07-15 11:30,15,665,665,665,665,1
20150501|2014-07-15 12:00,15,668.5,668.75,668.5,668.75,10
20150501|2014-07-15 12:30,15,665.25,665.75,665,665,37
20150501|2014-07-15 13:00,15,665,665,664,664.25,43
20150501|2014-07-15 19:00,16,664.5,664.5,664.5,664.5,2
20150501|2014-07-15 20:30,16,664.25,664.25,664.25,664.25,2
20150501|2014-07-15 23:30,16,666.75,666.75,666.25,666.25,4
20150501|2014-07-16 03:00,16,667,667,667,667,2
20150501|2014-07-16 07:00,16,667,667,667,667,2
20150501|2014-07-16 08:30,16,668.5,670,668,668,22
20150501|2014-07-16 09:00,16,667.5,667.5,667,667,22
20150501|2014-07-16 09:30,16,665.5,665.5,664,664,20
20150501|2014-07-16 10:00,16,665,665,664.25,664.5,28
20150501|2014-07-16 10:30,16,663.75,663.75,663,663.5,78
20150501|2014-07-16 11:00,16,664,664.5,664,664.5,2
20150501|2014-07-16 12:00,16,665,665.5,665,665.5,9
20150501|2014-07-16 13:00,16,663.75,663.75,661.75,661.75,38
20150501|2014-07-17 05:00,17,661.5,661.5,661.5,661.5,1
20150501|2014-07-17 08:30,17,664.75,664.75,664.75,664.75,3
20150501|2014-07-17 09:00,17,662,662,662,662,2
20150501|2014-07-17 09:30,17,661.25,661.25,660,660,31
20150501|2014-07-17 10:00,17,659,659,659,659,1
20150501|2014-07-17 10:30,17,661,674,659,674,10
20150501|2014-07-17 11:30,17,679.25,679.25,665,665.5,64
20150501|2014-07-17 12:00,17,665.25,678,665.25,678,2
20150501|2014-07-17 13:00,17,670.75,670.75,670.75,670.75,5
20150501|2014-07-18 06:30,18,669.5,669.5,669.5,669.5,5
20150501|2014-07-18 08:30,18,664,664,662.75,662.75,3
20150501|2014-07-18 09:00,18,661.75,661.75,661.75,661.75,1
20150501|2014-07-18 09:30,18,662,662,662,662,2
20150501|2014-07-18 10:30,18,662.75,662.75,661.75,661.75,4
20150501|2014-07-18 11:00,18,662,662.5,662,662.5,2
20150501|2014-07-18 11:30,18,662.5,662.5,660.25,660.25,3
20150501|2014-07-18 12:00,18,660,663.25,659.75,663.25,10
20150501|2014-07-18 12:30,18,661.75,662,661.75,662,9
20150501|2014-07-18 13:00,18,664,664,661,661,5
20150501|2014-07-20 19:00,21,661,661,661,661,1
20150501|2014-07-21 08:30,21,657.75,657.75,654.5,654.75,23
20150501|2014-07-21 09:00,21,654,657.25,654,655,32
20150501|2014-07-21 10:00,21,655,655.25,655,655.25,5
20150501|2014-07-21 11:30,21,654.5,654.5,654.5,654.5,1
20150501|2014-07-21 12:30,21,654,655.75,653.75,653.75,17
20150501|2014-07-21 13:00,21,654.5,656.25,654.5,656.25,7
20150501|2014-07-21 19:00,22,654.75,654.75,654.75,654.75,1
20150501|2014-07-21 19:30,22,654.75,654.75,654.75,654.75,1
20150501|2014-07-21 20:00,22,656.25,656.25,656.25,656.25,1
20150501|2014-07-22 06:00,22,656.25,656.5,655.75,656.5,11
20150501|2014-07-22 06:30,22,656.5,656.5,656.5,656.5,10
20150501|2014-07-22 07:00,22,656.5,656.5,656.5,656.5,9
20150501|2014-07-22 08:30,22,659,659,659,659,8
20150501|2014-07-22 10:00,22,653.75,654.5,653.75,654.5,4
20150501|2014-07-22 11:30,22,653.75,653.75,653.75,653.75,1
20150501|2014-07-22 12:00,22,652,652,651.75,651.75,8
20150501|2014-07-22 13:00,22,650,650,649.25,649.75,42
20150501|2014-07-22 19:00,23,649,649,649,649,2
20150501|2014-07-23 08:30,23,649,651,649,651,8
20150501|2014-07-23 09:00,23,649.5,651,649.5,651,2
20150501|2014-07-23 12:00,23,649.25,649.25,649,649,2
20150501|2014-07-23 13:00,23,649.25,649.25,649,649,2
20150501|2014-07-23 19:00,24,650.25,650.25,650.25,650.25,2
20150501|2014-07-23 19:30,24,652.25,652.25,651.5,651.5,2
20150501|2014-07-24 04:00,24,658.5,658.5,651.5,651.5,4
20150501|2014-07-24 06:00,24,651.25,651.25,651.25,651.25,5
20150501|2014-07-24 08:30,24,658.5,658.5,650.25,655.5,12
20150501|2014-07-24 09:00,24,655.75,655.75,655.75,655.75,2
20150501|2014-07-24 09:30,24,646.5,647.25,645.5,647,20
20150501|2014-07-24 10:00,24,648.75,649,648.75,649,2
20150501|2014-07-24 11:30,24,648.5,648.5,647.75,647.75,13
20150501|2014-07-24 12:30,24,646.75,646.75,646.75,646.75,2
20150501|2014-07-24 19:00,25,647.75,647.75,647,647,5
20150501|2014-07-25 08:30,25,645,645,643.25,643.25,6
20150501|2014-07-25 09:00,25,646,646.5,645,645.75,10
20150501|2014-07-25 09:30,25,648.25,648.5,648.25,648.5,4
20150501|2014-07-25 10:00,25,649.75,649.75,649.5,649.5,2
20150501|2014-07-25 10:30,25,648.5,648.5,648.5,648.5,3
20150501|2014-07-25 11:00,25,650.75,651.25,650.75,651,14
20150501|2014-07-25 11:30,25,651.25,652.25,650.75,652.25,31
20150501|2014-07-25 12:00,25,652.25,652.25,652.25,652.25,1
20150501|2014-07-25 12:30,25,654,654,654,654,4
20150501|2014-07-25 13:00,25,655.25,655.25,654,654,2
20150501|2014-07-27 19:00,28,654.25,654.25,653.5,654.25,10
20150501|2014-07-28 06:30,28,647.75,648,647.75,648,2
20150501|2014-07-28 10:00,28,648.75,648.75,648.5,648.5,2
20150501|2014-07-28 11:00,28,649.25,650,649.25,650,10
20150501|2014-07-28 11:30,28,648.75,648.75,648.5,648.5,14
20150501|2014-07-28 12:00,28,648.5,648.5,648.5,648.5,10
20150501|2014-07-28 12:30,28,650.25,650.75,650.25,650.75,9
20150501|2014-07-28 13:00,28,651,651,649.5,651,19
20150501|2014-07-29 07:30,29,648,648,648,648,1
20150501|2014-07-29 08:30,29,649.75,651,642.5,642.5,20
20150501|2014-07-29 09:00,29,642.25,642.25,640.25,640.25,109
20150501|2014-07-29 09:30,29,640.25,640.25,640.25,640.25,46
20150501|2014-07-29 10:00,29,640.25,641.25,640.25,641.25,2
20150501|2014-07-29 10:30,29,640,641,640,640,70
20150501|2014-07-29 11:00,29,640.5,641,640,641,7
20150501|2014-07-29 11:30,29,641.5,642,641.5,642,31
20150501|2014-07-29 12:00,29,643.5,643.5,641.75,642.5,55
20150501|2014-07-29 12:30,29,643.5,643.5,643,643,5
20150501|2014-07-30 04:30,30,645.25,645.75,645.25,645.75,3
20150501|2014-07-30 07:30,30,644.25,644.25,644.25,644.25,1
20150501|2014-07-30 08:30,30,642.25,642.75,641.75,642.75,7
20150501|2014-07-30 09:00,30,642.75,642.75,642.75,642.75,3
20150501|2014-07-30 09:30,30,647.5,647.5,647.5,647.5,1
20150501|2014-07-30 10:30,30,644.75,644.75,644.75,644.75,3
20150501|2014-07-30 11:30,30,642,643,642,643,8
20150501|2014-07-30 12:00,30,644.25,644.25,643.75,643.75,2
20150501|2014-07-30 12:30,30,643.5,644,643.5,644,10
20150501|2014-07-30 13:00,30,644,644,644,644,3
20150501|2014-07-31 08:30,31,645.5,645.5,645.5,645.5,2
20150501|2014-07-31 09:00,31,645,645,645,645,1
20150501|2014-07-31 10:30,31,642,642,642,642,16
20150501|2014-07-31 11:00,31,643,643,642.75,642.75,4
20150501|2014-07-31 12:00,31,644.5,646.75,644.5,646.75,5
20150501|2014-07-31 12:30,31,648.5,649,648.5,649,6
20150501|2014-07-31 13:00,31,646,647.5,646,647.5,2
20150501|2014-08-01 00:30,1,648.25,648.25,648.25,648.25,1
20150501|2014-08-01 04:30,1,646.25,647,646.25,647,2
20150501|2014-08-01 05:30,1,649.5,649.5,649.5,649.5,1
20150501|2014-08-01 06:00,1,650,650,650,650,1
20150501|2014-08-01 06:30,1,650,650,650,650,1
20150501|2014-08-01 07:00,1,650,650,648.75,648.75,2
20150501|2014-08-01 08:30,1,652,657,652,654.75,23
20150501|2014-08-01 09:00,1,655.25,656.25,654,656.25,43
20150501|2014-08-01 09:30,1,656,659,655,655.5,96
20150501|2014-08-01 11:00,1,653.5,653.5,652.75,652.75,3
20150501|2014-08-01 11:30,1,651,651,651,651,1
20150501|2014-08-01 13:00,1,648.75,649.75,648.75,649.75,2
20150501|2014-08-04 06:30,4,652.75,653,652.75,653,2
20150501|2014-08-04 09:00,4,658,658,658,658,2
20150501|2014-08-04 10:00,4,654.75,655.25,651.5,654,24
20150501|2014-08-04 11:00,4,656.25,656.25,656.25,656.25,1
20150501|2014-08-04 12:30,4,653.25,655.25,653.25,655.25,10
20150501|2014-08-04 13:00,4,656.5,656.5,654.5,654.5,15
20150501|2014-08-04 20:30,5,650,650,650,650,15
20150501|2014-08-05 09:30,5,655.25,655.25,653.25,653.25,13
20150501|2014-08-05 10:00,5,652,652.75,652,652.75,2
20150501|2014-08-05 13:00,5,659,659,659,659,1
20150501|2014-08-06 01:30,6,665.5,665.5,665.5,665.5,1
20150501|2014-08-06 03:00,6,668,668,668,668,2
20150501|2014-08-06 03:30,6,669,669,669,669,1
20150501|2014-08-06 06:00,6,665.25,665.25,665.25,665.25,2
20150501|2014-08-06 08:30,6,665.75,666.5,665.75,666.25,9
20150501|2014-08-06 09:30,6,668.5,671.25,667.5,671,7
20150501|2014-08-06 10:00,6,665.75,675.75,665.75,675.75,10
20150501|2014-08-06 11:00,6,678.25,679,677.25,677.25,4
20150501|2014-08-06 12:00,6,674.25,674.25,674.25,674.25,1
20150501|2014-08-06 13:00,6,673.5,673.75,672.5,672.5,9
20150501|2014-08-07 09:30,7,667.5,668.75,667.25,667.25,5
20150501|2014-08-07 10:00,7,668.5,671.25,667.5,671.25,27
20150501|2014-08-07 10:30,7,670.75,670.75,670.75,670.75,1
20150501|2014-08-07 12:00,7,669.5,669.5,669.5,669.5,1
20150501|2014-08-07 12:30,7,669.5,669.5,666.25,666.25,2
20150501|2014-08-07 13:00,7,666.5,666.5,665.75,665.75,2
20150501|2014-08-08 05:30,8,663,663,663,663,2
20150501|2014-08-08 06:30,8,663.75,663.75,663.75,663.75,2
20150501|2014-08-08 07:00,8,663,663,663,663,4
20150501|2014-08-08 07:30,8,663,663,661.75,661.75,6
20150501|2014-08-08 08:30,8,661.75,661.75,661.75,661.75,1
20150501|2014-08-08 09:00,8,659.75,659.75,658.5,658.5,13
20150501|2014-08-08 09:30,8,655.5,659.5,654.75,659.5,99
20150501|2014-08-08 10:00,8,658.5,658.5,656.25,656.25,17
20150501|2014-08-08 10:30,8,656.25,656.25,656.25,656.25,3
20150501|2014-08-08 11:00,8,654.75,655.5,654.75,655.5,100
20150501|2014-08-08 11:30,8,654.5,655.25,654.5,654.5,13
20150501|2014-08-08 12:00,8,654.5,655.5,653.75,653.75,23
20150501|2014-08-08 12:30,8,654.75,654.75,653.25,653.5,26
20150501|2014-08-08 13:00,8,653,653,650,650,25
20150501|2014-08-10 19:00,11,650,650,650,650,7
20150501|2014-08-10 19:30,11,650,650,649.25,649.25,2
20150501|2014-08-10 22:30,11,649.25,649.25,649.25,649.25,1
20150501|2014-08-11 06:30,11,650.25,650.25,650,650,2
20150501|2014-08-11 08:30,11,648.75,648.75,648.5,648.75,10
20150501|2014-08-11 09:30,11,652.5,654.5,652.5,654.5,3
20150501|2014-08-11 10:00,11,650.25,654.5,650.25,654.5,2
20150501|2014-08-11 10:30,11,644.25,645.5,644,644.25,5
20150501|2014-08-11 11:00,11,644.5,649.25,644.5,649.25,27
20150501|2014-08-11 12:00,11,647.5,647.5,647.5,647.5,1
20150501|2014-08-11 13:00,11,649,649,649,649,126
20150501|2014-08-12 05:00,12,645,645,645,645,1
20150501|2014-08-12 06:00,12,645,645,645,645,1
20150501|2014-08-12 08:30,12,643,645,640.25,640.75,38
20150501|2014-08-12 09:00,12,640.25,640.25,640.25,640.25,72
20150501|2014-08-12 09:30,12,640.25,641.75,640.25,641,14
20150501|2014-08-12 10:00,12,640.25,640.25,640.25,640.25,22
20150501|2014-08-12 10:30,12,642.25,642.75,642.25,642.25,6
20150501|2014-08-12 11:00,12,640.25,643.75,640,643.75,20
20150501|2014-08-12 11:30,12,640,642,640,642,77
20150501|2014-08-12 12:00,12,643.5,643.75,643.5,643.75,2
20150501|2014-08-12 12:30,12,643,643,641,641.5,19
20150501|2014-08-12 13:00,12,641.25,642,639.75,639.75,92
20150501|2014-08-13 03:00,13,641.25,641.25,640.5,640.5,2
20150501|2014-08-13 07:30,13,640,640,640,640,1
20150501|2014-08-13 08:30,13,643.75,643.75,643.75,643.75,6
20150501|2014-08-13 09:00,13,637.75,637.75,637.75,637.75,3
20150501|2014-08-13 09:30,13,638.25,638.25,638.25,638.25,7
20150501|2014-08-13 10:00,13,638,638,637,637,7
20150501|2014-08-13 10:30,13,637.5,638,637.5,638,29
20150501|2014-08-13 11:30,13,638,638,638,638,8
20150501|2014-08-13 12:30,13,637,637,637,637,1
20150501|2014-08-13 13:00,13,636.5,637.75,636,636,8
20150501|2014-08-14 07:30,14,635.5,635.5,635.25,635.25,5
20150501|2014-08-14 08:30,14,637.25,638,637.25,638,6
20150501|2014-08-14 09:00,14,638.5,638.75,635.25,635.25,67
20150501|2014-08-14 10:30,14,638,638,637.25,637.25,80
20150501|2014-08-14 11:00,14,638,638,638,638,6
20150501|2014-08-14 11:30,14,638,638,638,638,19
20150501|2014-08-14 12:00,14,639.25,639.25,639.25,639.25,24
20150501|2014-08-14 12:30,14,638,638,638,638,1
20150501|2014-08-14 13:00,14,638.5,639.25,638.5,638.75,4
20150501|2014-08-15 05:30,15,640,640,640,640,3
20150501|2014-08-15 06:00,15,640,640,640,640,2
20150501|2014-08-15 08:30,15,640,640,638.25,638.25,12
20150501|2014-08-15 09:00,15,635.75,636.5,635.25,636.5,17
20150501|2014-08-15 09:30,15,637.75,647,635.75,647,35
20150501|2014-08-15 10:00,15,655.5,655.5,647,647,12
20150501|2014-08-15 10:30,15,644.25,644.25,644.25,644.25,9
20150501|2014-08-15 11:30,15,648.75,649.25,648.25,649.25,44
20150501|2014-08-15 12:00,15,649,650.5,648.75,649,64
20150501|2014-08-15 12:30,15,651.25,653,649,649.75,108
20150501|2014-08-15 13:00,15,647.5,649.5,645.5,646.25,81
20150501|2014-08-18 06:00,18,646.25,646.25,646.25,646.25,1
20150501|2014-08-18 08:30,18,642.25,642.25,640.5,640.5,24
20150501|2014-08-18 09:00,18,642.25,642.25,642.25,642.25,5
20150501|2014-08-18 09:30,18,640,640,640,640,22
20150501|2014-08-18 10:00,18,642.25,642.25,642,642,11
20150501|2014-08-18 10:30,18,640.75,641,640.75,641,2
20150501|2014-08-18 12:30,18,640.75,640.75,640,640,32
20150501|2014-08-18 13:00,18,640,641.25,640,641.25,2
20150501|2014-08-18 19:00,19,641.25,641.25,641.25,641.25,2
20150501|2014-08-18 20:00,19,641,641,641,641,1
20150501|2014-08-18 21:30,19,641,641,640.5,640.5,2
20150501|2014-08-19 07:00,19,640.5,640.5,640.5,640.5,1
20150501|2014-08-19 07:30,19,640.5,640.5,640.5,640.5,8
20150501|2014-08-19 08:30,19,640.5,645.75,638.5,643.5,57
20150501|2014-08-19 09:00,19,643.25,643.5,643.25,643.5,2
20150501|2014-08-19 09:30,19,643.25,645,643,643.25,5
20150501|2014-08-19 10:00,19,646.25,646.5,644.25,646.5,69
20150501|2014-08-19 10:30,19,648.25,649.25,647.75,649.25,6
20150501|2014-08-19 11:00,19,649.75,649.75,649.75,649.75,11
20150501|2014-08-19 11:30,19,648.5,648.5,647.75,647.75,2
20150501|2014-08-19 12:00,19,648,649,647.5,647.5,8
20150501|2014-08-19 13:00,19,645,645.75,645,645.75,2
20150501|2014-08-19 20:00,20,645.25,645.25,645.25,645.25,4
20150501|2014-08-20 08:30,20,647,647,641.25,645.75,4
20150501|2014-08-20 09:00,20,641.5,645.75,641.25,643,18
20150501|2014-08-20 09:30,20,640.5,641.75,640,641.75,46
20150501|2014-08-20 10:00,20,641,642.75,641,641,26
20150501|2014-08-20 10:30,20,641.5,642,638.75,638.75,12
20150501|2014-08-20 11:00,20,641.25,641.5,640,640,10
20150501|2014-08-20 11:30,20,639.25,640,636.5,636.5,12
20150501|2014-08-20 13:00,20,639.5,640.5,639.5,640.5,3
20150501|2014-08-20 19:30,21,641,641,641,641,6
20150501|2014-08-20 20:00,21,640,640,640,640,2
20150501|2014-08-21 06:00,21,643,643,643,643,3
20150501|2014-08-21 07:30,21,640,644,640,644,2
20150501|2014-08-21 09:00,21,640.25,640.5,639.75,639.75,12
20150501|2014-08-21 11:30,21,642.75,642.75,642.75,642.75,2
20150501|2014-08-21 13:00,21,643,643,642,642,7
20150501|2014-08-22 07:00,22,650.25,651.5,644.75,644.75,3
20150501|2014-08-22 08:30,22,650.5,651.5,650.5,651.5,2
20150501|2014-08-22 09:30,22,657.5,657.5,657.5,657.5,5
20150501|2014-08-22 10:00,22,658,658.75,656,656,16
20150501|2014-08-22 10:30,22,654.25,654.25,653.5,653.5,19
20150501|2014-08-22 11:00,22,655.5,655.5,654.25,654.25,4
20150501|2014-08-22 11:30,22,654.25,654.25,654.25,654.25,1
20150501|2014-08-22 12:30,22,657.75,657.75,656,656.75,59
20150501|2014-08-22 13:00,22,656.25,656.25,652.25,652.25,16
20150501|2014-08-25 01:30,25,653.25,653.25,653.25,653.25,1
20150501|2014-08-25 02:00,25,653,653,653,653,3
20150501|2014-08-25 08:30,25,653.25,654.5,651.5,654.5,30
20150501|2014-08-25 09:00,25,648,651.25,648,648.25,4
20150501|2014-08-25 09:30,25,648,649.25,647.75,648.25,27
20150501|2014-08-25 10:00,25,648.5,648.5,648.5,648.5,2
20150501|2014-08-25 11:30,25,648.5,649.25,648.5,649.25,2
20150501|2014-08-25 12:00,25,648,648,647.5,647.5,54
20150501|2014-08-25 12:30,25,647.5,648,646.25,647.25,126
20150501|2014-08-25 13:00,25,648.75,648.75,648.75,648.75,1
20150501|2014-08-25 21:00,26,648,648,648,648,15
20150501|2014-08-26 05:00,26,648,648,648,648,1
20150501|2014-08-26 05:30,26,647.75,647.75,647.75,647.75,1
20150501|2014-08-26 06:00,26,648,648,648,648,1
20150501|2014-08-26 07:30,26,648,648,648,648,1
20150501|2014-08-26 08:30,26,647.25,647.25,640,640,98
20150501|2014-08-26 09:00,26,639,639.5,638.75,639,20
20150501|2014-08-26 09:30,26,639.5,641,639.5,641,2
20150501|2014-08-26 10:00,26,640.75,640.75,640.75,640.75,9
20150501|2014-08-26 10:30,26,639,639,639,639,3
20150501|2014-08-26 11:00,26,639.5,642.75,639.5,642.75,7
20150501|2014-08-26 11:30,26,643.25,643.25,643.25,643.25,1
20150501|2014-08-26 12:00,26,645,645,645,645,1
20150501|2014-08-26 13:00,26,647,648,646.75,647.75,11
20150501|2014-08-26 22:00,27,648,648,647.25,648,6
20150501|2014-08-27 07:00,27,647.75,647.75,647.75,647.75,1
20150501|2014-08-27 08:30,27,649.75,649.75,648,648.5,14
20150501|2014-08-27 09:00,27,649,649,645.75,645.75,2
20150501|2014-08-27 09:30,27,641,644.25,640.25,643,5
20150501|2014-08-27 10:00,27,645,645,644.5,644.5,30
20150501|2014-08-27 10:30,27,645.5,645.5,645.5,645.5,1
20150501|2014-08-27 11:00,27,645,645,645,645,30
20150501|2014-08-27 12:00,27,644,650.5,643.25,647,12
20150501|2014-08-27 12:30,27,647,647,647,647,2
20150501|2014-08-27 13:00,27,650.25,652.25,647.75,647.75,8
20150501|2014-08-27 21:30,28,648.75,648.75,648.75,648.75,2
20150501|2014-08-28 05:30,28,648.25,660,648.25,658,5
20150501|2014-08-28 08:30,28,657.75,657.75,657.75,657.75,1
20150501|2014-08-28 09:00,28,658,663,658,663,4
20150501|2014-08-28 09:30,28,661.75,663.25,660,660,25
20150501|2014-08-28 10:00,28,660.25,660.25,660.25,660.25,2
20150501|2014-08-28 10:30,28,662.25,662.25,662.25,662.25,1
20150501|2014-08-28 11:00,28,657.75,658.25,656.75,658.25,20
20150501|2014-08-28 11:30,28,661.75,661.75,658.5,658.5,23
20150501|2014-08-28 12:30,28,656.25,659,656.25,659,14
20150501|2014-08-28 13:00,28,658.25,658.25,653,653,11
20150501|2014-08-29 08:30,29,658.5,663.25,654.25,658.25,28
20150501|2014-08-29 09:00,29,656.25,658.5,653,658,27
20150501|2014-08-29 09:30,29,658.5,658.5,651.5,657.25,5
20150501|2014-08-29 10:00,29,650.75,650.75,650.75,650.75,1
20150501|2014-08-29 10:30,29,649.25,657,647.75,647.75,5
20150501|2014-08-29 11:00,29,649,652.75,648,652,437
20150501|2014-08-29 11:30,29,651.75,652,650.75,650.75,157
20150501|2014-08-29 12:00,29,650.75,650.75,650.75,650.75,86
20150501|2014-08-29 12:30,29,650,650,650,650,1
20150501|2014-08-29 13:00,29,653,653,651.25,652.75,13
20150501|2014-09-01 20:30,2,649.25,652.75,649.25,652.75,2
20150501|2014-09-02 04:00,2,648.25,648.25,648.25,648.25,15
20150501|2014-09-02 05:00,2,648.25,648.25,648.25,648.25,5
20150501|2014-09-02 06:00,2,650.25,650.75,648.5,650.75,8
20150501|2014-09-02 08:30,2,652.75,652.75,646.5,646.5,21
20150501|2014-09-02 09:00,2,648,648,641.25,641.25,15
20150501|2014-09-02 09:30,2,641.75,642,640,640,73
20150501|2014-09-02 10:00,2,640.75,641.75,639.75,641.75,84
20150501|2014-09-02 10:30,2,642,645,642,644.5,32
20150501|2014-09-02 11:00,2,644.5,646,644.5,645,35
20150501|2014-09-02 13:00,2,644.75,645.5,644,645.5,9
20150501|2014-09-02 23:30,3,644.75,645.25,644.75,645.25,2
20150501|2014-09-03 03:00,3,645.25,645.25,642.25,642.25,15
20150501|2014-09-03 03:30,3,641.5,641.75,641,641,8
20150501|2014-09-03 08:30,3,640.5,641.25,640.25,640.25,4
20150501|2014-09-03 09:00,3,637.75,637.75,637.75,637.75,1
20150501|2014-09-03 09:30,3,636.75,636.75,635.25,635.25,150
20150501|2014-09-03 10:00,3,634.75,635.25,634.25,634.5,22
20150501|2014-09-03 10:30,3,635.25,635.5,635.25,635.25,54
20150501|2014-09-03 11:00,3,635.25,635.25,635.25,635.25,1
20150501|2014-09-03 11:30,3,634.5,635,634.5,634.75,20
20150501|2014-09-03 12:00,3,634.25,634.25,633.25,633.25,32
20150501|2014-09-03 12:30,3,633.25,633.25,632.5,632.5,37
20150501|2014-09-03 13:00,3,632.5,633.5,632.5,633.5,21
20150501|2014-09-03 19:00,4,634,634,633.25,633.25,22
20150501|2014-09-03 21:00,4,632.75,632.75,632.75,632.75,3
20150501|2014-09-04 06:00,4,633.75,633.75,633.75,633.75,1
20150501|2014-09-04 07:00,4,635.75,635.75,635.75,635.75,3
20150501|2014-09-04 07:30,4,635,635,635,635,19
20150501|2014-09-04 08:30,4,635,635,634,634,110
20150501|2014-09-04 09:00,4,634.5,634.5,630.25,630.25,24
20150501|2014-09-04 09:30,4,632.5,632.5,632.5,632.5,2
20150501|2014-09-04 10:30,4,631.75,635,631.75,635,14
20150501|2014-09-04 11:00,4,635,635.75,635,635.75,5
20150501|2014-09-04 11:30,4,633.75,634,633.75,634,15
20150501|2014-09-04 12:00,4,633.5,633.75,633,633.25,207
20150501|2014-09-04 12:30,4,633.75,633.75,633.75,633.75,2
20150501|2014-09-04 13:00,4,634.75,635,634.75,635,6
20150501|2014-09-04 19:00,5,634.25,637,632,637,46
20150501|2014-09-05 09:30,5,638.25,641,637.75,637.75,40
20150501|2014-09-05 10:00,5,641.25,641.25,637.5,639.25,58
20150501|2014-09-05 11:00,5,638,638.75,637.75,638.75,48
20150501|2014-09-05 11:30,5,638.25,638.25,638.25,638.25,1
20150501|2014-09-05 12:00,5,639,640.25,639,640.25,49
20150501|2014-09-05 12:30,5,638.5,639.25,637.75,637.75,117
20150501|2014-09-05 13:00,5,637.75,637.75,636,636,11
20150501|2014-09-07 19:00,8,632.5,635.5,632.5,635.5,4
20150501|2014-09-07 20:00,8,635.5,635.5,633.75,635.5,5
20150501|2014-09-07 21:30,8,635.75,635.75,635.75,635.75,2
20150501|2014-09-07 22:00,8,636,636,636,636,20
20150501|2014-09-08 05:00,8,631.75,631.75,631.5,631.5,2
20150501|2014-09-08 07:30,8,631,631,630.25,630.25,48
20150501|2014-09-08 08:30,8,630.25,630.25,629,629,90
20150501|2014-09-08 09:00,8,629,629,628.75,628.75,82
20150501|2014-09-08 09:30,8,628.25,628.5,627.25,628.5,44
20150501|2014-09-08 10:00,8,629,629,629,629,21
20150501|2014-09-08 10:30,8,631,632.25,630.75,632.25,7
20150501|2014-09-08 11:00,8,633.25,633.25,633,633,4
20150501|2014-09-08 12:30,8,632.75,633.25,632.75,633.25,2
20150501|2014-09-08 13:00,8,633.5,633.5,631.75,632.25,8
20150501|2014-09-09 05:30,9,633,633,633,633,2
20150501|2014-09-09 07:00,9,630.75,630.75,630.5,630.5,2
20150501|2014-09-09 09:00,9,628.5,629.25,628,628,16
20150501|2014-09-09 09:30,9,628.25,628.25,628,628,31
20150501|2014-09-09 11:30,9,630.5,630.5,630.5,630.5,26
20150501|2014-09-09 12:00,9,630.75,630.75,629.25,629.75,8
20150501|2014-09-09 12:30,9,629.5,630,629.5,630,4
20150501|2014-09-09 13:00,9,628,630.25,628,628,60
20150501|2014-09-09 19:00,10,629.5,629.5,629.5,629.5,26
20150501|2014-09-09 20:00,10,628,628,628,628,17
20150501|2014-09-09 20:30,10,628,628,628,628,2
20150501|2014-09-10 01:00,10,628,628,628,628,3
20150501|2014-09-10 03:30,10,627.25,627.25,626.5,627,7
20150501|2014-09-10 06:00,10,626.25,627,626.25,627,3
20150501|2014-09-10 08:30,10,626.25,627.25,626.25,627.25,5
20150501|2014-09-10 09:00,10,626,627.75,625.5,627.5,17
20150501|2014-09-10 09:30,10,627.5,627.5,625.25,625.25,11
20150501|2014-09-10 10:30,10,626,626,626,626,79
20150501|2014-09-10 11:00,10,626,626,626,626,56
20150501|2014-09-10 11:30,10,626,626,626,626,42
20150501|2014-09-10 12:00,10,626,626,625.75,626,42
20150501|2014-09-10 12:30,10,625.25,625.25,625,625.25,85
20150501|2014-09-10 13:00,10,625.25,625.5,624,624,128
20150501|2014-09-10 19:00,11,623.75,623.75,622.5,622.5,5
20150501|2014-09-10 19:30,11,622.75,622.75,622.75,622.75,10
20150501|2014-09-10 20:30,11,622,622,622,622,2
20150501|2014-09-10 23:00,11,622.5,623.75,622.5,623.75,2
20150501|2014-09-11 07:00,11,621.25,621.25,621,621,2
20150501|2014-09-11 08:30,11,621.5,621.5,621,621,2
20150501|2014-09-11 09:00,11,620.5,621.5,620.25,621.5,83
20150501|2014-09-11 09:30,11,620.75,621.25,619,619,97
20150501|2014-09-11 10:00,11,620,620,616.75,616.75,38
20150501|2014-09-11 10:30,11,616.75,617.75,615.75,617.75,30
20150501|2014-09-11 11:00,11,615.25,616,614,614,111
20150501|2014-09-11 11:30,11,615.25,615.25,615,615,2
20150501|2014-09-11 12:00,11,615.25,615.5,615,615.25,36
20150501|2014-09-11 12:30,11,612.75,615,612.75,615,5
20150501|2014-09-11 13:00,11,616,620.25,615.75,620.25,15
20150501|2014-09-11 20:00,12,617.5,619,617.5,619,2
20150501|2014-09-11 21:30,12,618,618,618,618,2
20150501|2014-09-12 04:00,12,615,615,615,615,22
20150501|2014-09-12 05:30,12,615,615,615,615,8
20150501|2014-09-12 06:00,12,615,615,615,615,1
20150501|2014-09-12 06:30,12,615,615,615,615,4
20150501|2014-09-12 07:30,12,615,615,615,615,1
20150501|2014-09-12 08:30,12,616.75,616.75,614,614.75,79
20150501|2014-09-12 09:00,12,613.25,613.5,613,613.5,14
20150501|2014-09-12 09:30,12,612.25,612.25,610.5,610.5,45
20150501|2014-09-12 10:00,12,610.25,610.5,607.75,609.75,275
20150501|2014-09-12 10:30,12,609.25,611,608.25,608.25,36
20150501|2014-09-12 11:00,12,608,608,607.5,607.5,35
20150501|2014-09-12 11:30,12,606.25,606.25,605.75,606.25,29
20150501|2014-09-12 12:00,12,605.75,606,605.5,605.5,76
20150501|2014-09-12 12:30,12,605.25,605.25,605,605.25,130
20150501|2014-09-12 13:00,12,607.25,608,604,605,83
20150501|2014-09-14 19:00,15,604,604,604,604,1
20150501|2014-09-14 22:30,15,603.25,603.25,603.25,603.25,1
20150501|2014-09-15 00:30,15,605.25,605.25,602.5,604,8
20150501|2014-09-15 01:00,15,602,602,602,602,5
20150501|2014-09-15 02:30,15,602,602,602,602,5
20150501|2014-09-15 03:30,15,602.25,602.25,602.25,602.25,3
20150501|2014-09-15 05:00,15,601,601,601,601,3
20150501|2014-09-15 06:30,15,603.25,603.25,603.25,603.25,4
20150501|2014-09-15 07:00,15,603.25,603.25,603.25,603.25,2
20150501|2014-09-15 08:30,15,601.75,602.75,600.5,601,30
20150501|2014-09-15 09:00,15,600.75,600.75,596.75,598.75,163
20150501|2014-09-15 09:30,15,597,598,596.25,596.25,22
20150501|2014-09-15 10:00,15,597,598,597,597.5,41
20150501|2014-09-15 10:30,15,598.75,599,598.75,599,25
20150501|2014-09-15 11:00,15,600,600,598.75,599.25,90
20150501|2014-09-15 11:30,15,598.25,600.5,598.25,600.25,49
20150501|2014-09-15 12:00,15,598.25,598.25,598.25,598.25,1
20150501|2014-09-15 12:30,15,600.75,601,598.75,598.75,56
20150501|2014-09-15 13:00,15,599.5,599.5,595.75,596,48
20150501|2014-09-15 19:00,16,595.25,595.75,595.25,595.25,86
20150501|2014-09-15 19:30,16,596.75,597,595.25,595.25,5
20150501|2014-09-15 20:00,16,597.75,598,597.75,598,18
20150501|2014-09-15 23:00,16,599,599,599,599,8
20150501|2014-09-16 05:30,16,602.5,602.5,602.5,602.5,1
20150501|2014-09-16 07:30,16,598.25,598.25,598.25,598.25,1
20150501|2014-09-16 08:30,16,598.75,599.5,595.25,595.75,233
20150501|2014-09-16 09:00,16,595.25,595.25,592,594.5,296
20150501|2014-09-16 09:30,16,592.5,593.75,592,593.5,23
20150501|2014-09-16 10:00,16,594.25,595.25,593.5,595.25,19
20150501|2014-09-16 10:30,16,595.25,596.25,595.25,596.25,4
20150501|2014-09-16 11:00,16,596,596.5,596,596,7
20150501|2014-09-16 11:30,16,595.25,595.5,594.75,595.5,10
20150501|2014-09-16 12:00,16,594.5,594.75,594.5,594.75,3
20150501|2014-09-16 13:00,16,595,595,593,595,12
20150501|2014-09-16 19:00,17,594.75,594.75,594.75,594.75,13
20150501|2014-09-16 19:30,17,592.25,592.25,592.25,592.25,4
20150501|2014-09-16 22:30,17,592.75,592.75,592.75,592.75,2
20150501|2014-09-17 00:30,17,592.75,593,592.75,593,2
20150501|2014-09-17 02:30,17,591.75,591.75,591.75,591.75,1
20150501|2014-09-17 03:30,17,593.5,593.5,593.5,593.5,1
20150501|2014-09-17 04:00,17,591.75,591.75,591.75,591.75,2
20150501|2014-09-17 06:30,17,592.25,592.25,592.25,592.25,1
20150501|2014-09-17 08:30,17,592.25,592.75,592.25,592.75,2
20150501|2014-09-17 09:00,17,592.25,592.25,592.25,592.25,1
20150501|2014-09-17 09:30,17,593,594.5,591.5,591.5,23
20150501|2014-09-17 10:00,17,592.5,592.5,590.5,590.5,47
20150501|2014-09-17 10:30,17,590.25,591.25,590.25,590.75,30
20150501|2014-09-17 11:00,17,591.25,591.5,591.25,591.5,6
20150501|2014-09-17 12:00,17,590.5,590.75,590,590,120
20150501|2014-09-17 12:30,17,589.75,591.75,589.75,591.75,12
20150501|2014-09-17 13:00,17,591.75,591.75,590.25,590.25,26
20150501|2014-09-17 19:00,18,589.25,590.5,589.25,589.25,10
20150501|2014-09-17 19:30,18,589.25,589.25,588.75,588.75,11
20150501|2014-09-18 03:00,18,591,591,591,591,2
20150501|2014-09-18 07:30,18,588.25,588.25,588.25,588.25,2
20150501|2014-09-18 08:30,18,587.25,588.75,584.75,586,165
20150501|2014-09-18 09:00,18,585,585.25,584.25,585,44
20150501|2014-09-18 09:30,18,584.25,584.25,582,582,15
20150501|2014-09-18 10:00,18,582.75,582.75,582.5,582.75,32
20150501|2014-09-18 10:30,18,582.5,582.75,582.5,582.75,9
20150501|2014-09-18 11:00,18,582.75,583,581.5,581.5,22
20150501|2014-09-18 11:30,18,581.75,582.25,581.5,582.25,38
20150501|2014-09-18 12:00,18,582.5,583,581.5,581.5,39
20150501|2014-09-18 12:30,18,581.5,581.5,580.25,580.25,188
20150501|2014-09-18 13:00,18,580.25,580.25,578.5,578.75,361
20150501|2014-09-18 19:00,19,578.5,578.5,578,578,8
20150501|2014-09-18 20:00,19,577.75,577.75,577.5,577.5,6
20150501|2014-09-18 21:30,19,577.5,577.5,577.5,577.5,1
20150501|2014-09-18 23:30,19,577.25,577.25,577.25,577.25,5
20150501|2014-09-19 00:00,19,577.25,577.25,577.25,577.25,5
20150501|2014-09-19 00:30,19,577.5,577.5,577.5,577.5,5
20150501|2014-09-19 02:00,19,577.25,577.25,577.25,577.25,2
20150501|2014-09-19 03:30,19,577.25,577.25,576,576.25,25
20150501|2014-09-19 04:00,19,575.75,575.75,575,575,12
20150501|2014-09-19 06:30,19,574.5,574.5,574.5,574.5,10
20150501|2014-09-19 07:30,19,574.75,574.75,574.75,574.75,1
20150501|2014-09-19 08:30,19,574.75,574.75,572.25,572.75,107
20150501|2014-09-19 09:00,19,571.75,571.75,569,569.5,164
20150501|2014-09-19 09:30,19,569.25,569.25,566.75,567,178
20150501|2014-09-19 10:00,19,566.5,567.75,564.5,565.25,215
20150501|2014-09-19 10:30,19,565.5,567.5,565.5,567.5,8
20150501|2014-09-19 11:00,19,568.25,568.25,566.5,566.5,98
20150501|2014-09-19 11:30,19,565.5,566.5,564.75,564.75,28
20150501|2014-09-19 12:00,19,565.25,565.75,565.25,565.75,84
20150501|2014-09-19 12:30,19,566.75,568,565.75,567.75,72
20150501|2014-09-19 13:00,19,567.5,567.75,564.25,564.75,117
20150501|2014-09-21 19:00,22,565,565,565,565,2
20150501|2014-09-22 03:30,22,568,568,568,568,1
20150501|2014-09-22 08:30,22,567.5,567.5,566.5,567,25
20150501|2014-09-22 09:00,22,567,567.25,563.75,564,69
20150501|2014-09-22 09:30,22,564,564,560,560,38
20150501|2014-09-22 10:00,22,558,560.25,557.75,559.5,23
20150501|2014-09-22 10:30,22,560.75,561.75,560.75,561.75,37
20150501|2014-09-22 11:00,22,561.75,564.25,561.75,564.25,39
20150501|2014-09-22 11:30,22,564.5,565.75,564,565,154
20150501|2014-09-22 12:00,22,565.5,565.5,564.75,564.75,43
20150501|2014-09-22 12:30,22,566,566,564.25,565,26
20150501|2014-09-22 13:00,22,564.5,564.5,559.25,559.25,18
20150501|2014-09-22 19:00,23,566,566,558.75,558.75,2
20150501|2014-09-22 19:30,23,560.75,560.75,560.75,560.75,1
20150501|2014-09-22 20:00,23,559.75,559.75,559.75,559.75,1
20150501|2014-09-22 20:30,23,561,561,561,561,37
20150501|2014-09-22 21:00,23,559.75,559.75,559.75,559.75,1
20150501|2014-09-23 01:00,23,562.25,562.25,562.25,562.25,1
20150501|2014-09-23 01:30,23,561.5,561.5,561.5,561.5,1
20150501|2014-09-23 07:00,23,562.75,562.75,561.25,561.25,3
20150501|2014-09-23 07:30,23,562,562,562,562,1
20150501|2014-09-23 08:30,23,560.5,561.5,560.5,561.5,3
20150501|2014-09-23 09:00,23,561.25,561.25,559.5,559.5,35
20150501|2014-09-23 09:30,23,558.75,559.25,557.75,559.25,12
20150501|2014-09-23 10:00,23,559,562,558.5,562,16
20150501|2014-09-23 10:30,23,562.75,562.75,562.75,562.75,1
20150501|2014-09-23 11:00,23,562.5,563,562.5,563,22
20150501|2014-09-23 11:30,23,563.5,564,562.75,564,21
20150501|2014-09-23 12:00,23,562,562,561.5,562,15
20150501|2014-09-23 12:30,23,560.5,560.5,560.5,560.5,12
20150501|2014-09-23 13:00,23,560.5,560.75,559.25,559.25,19
20150501|2014-09-23 19:00,24,560,560.25,559.75,559.75,18
20150501|2014-09-23 20:00,24,559.75,560,559.75,560,2
20150501|2014-09-23 21:00,24,559.75,559.75,559.75,559.75,20
20150501|2014-09-23 21:30,24,559.75,559.75,559.75,559.75,1
20150501|2014-09-23 23:30,24,558.5,558.5,558.5,558.5,1
20150501|2014-09-24 02:30,24,561.75,561.75,561.75,561.75,1
20150501|2014-09-24 04:30,24,561.5,561.5,561.5,561.5,1
20150501|2014-09-24 06:30,24,567,567,567,567,1
20150501|2014-09-24 07:00,24,567,567.25,566.75,567,12
20150501|2014-09-24 08:30,24,568,569.75,566.25,568.5,59
20150501|2014-09-24 09:00,24,568.5,568.75,567.75,568.75,31
20150501|2014-09-24 09:30,24,567.5,568.75,567.25,568.75,38
20150501|2014-09-24 10:00,24,568,568,566,566.75,126
20150501|2014-09-24 10:30,24,566.5,567.25,565.25,565.75,23
20150501|2014-09-24 11:00,24,565.25,565.75,565,565,50
20150501|2014-09-24 11:30,24,565.5,566,564.75,564.75,53
20150501|2014-09-24 12:00,24,564.75,565.75,564.25,564.25,34
20150501|2014-09-24 12:30,24,564.5,564.5,563.25,564.25,33
20150501|2014-09-24 13:00,24,564,564,561.5,562,31
20150501|2014-09-24 19:00,25,562,562,561.5,561.75,14
20150501|2014-09-24 22:30,25,562,562.75,562,562.25,15
20150501|2014-09-25 04:00,25,563,563,563,563,6
20150501|2014-09-25 04:30,25,563,563,563,563,3
20150501|2014-09-25 05:00,25,563,563,563,563,11
20150501|2014-09-25 05:30,25,563.25,563.25,563,563,13
20150501|2014-09-25 06:00,25,563,563,563,563,4
20150501|2014-09-25 07:00,25,563,563,562,562,47
20150501|2014-09-25 07:30,25,562,562.25,562,562,7
20150501|2014-09-25 08:30,25,561.25,563.25,559,559,59
20150501|2014-09-25 09:00,25,559.5,560.5,559.5,560.5,27
20150501|2014-09-25 09:30,25,560.25,560.25,557.75,559.25,218
20150501|2014-09-25 10:00,25,559.75,561,559.75,561,36
20150501|2014-09-25 10:30,25,559.75,559.75,559.5,559.5,31
20150501|2014-09-25 11:00,25,559.5,563,559.5,563,25
20150501|2014-09-25 11:30,25,564.5,564.5,563.5,563.5,10
20150501|2014-09-25 12:00,25,563.5,563.5,562.5,562.5,62
20150501|2014-09-25 12:30,25,562.5,562.75,562,562.75,22
20150501|2014-09-25 13:00,25,562.75,564.25,560.5,560.5,20
20150501|2014-09-26 01:00,26,561,561,561,561,4
20150501|2014-09-26 02:00,26,561.75,562,561.75,562,3
20150501|2014-09-26 08:30,26,560,561.75,560,561.75,49
20150501|2014-09-26 09:00,26,562,562.5,560.25,560.25,126
20150501|2014-09-26 09:30,26,560.5,560.75,560.25,560.75,4
20150501|2014-09-26 10:00,26,561.5,562,561.5,562,5
20150501|2014-09-26 10:30,26,562,562,562,562,1
20150501|2014-09-26 11:00,26,562.25,562.25,560.25,560.5,22
20150501|2014-09-26 11:30,26,560.25,560.25,560,560,5
20150501|2014-09-26 12:00,26,560,560,560,560,27
20150501|2014-09-26 12:30,26,560,560,560,560,19
20150501|2014-09-26 13:00,26,560,560.75,559.75,560.75,99
20150501|2014-09-28 19:00,29,560.25,560.5,558,558,30
20150501|2014-09-28 22:00,29,559.25,559.25,559.25,559.25,1
20150501|2014-09-28 22:30,29,560.5,560.5,560.5,560.5,2
20150501|2014-09-28 23:00,29,562,563,561.25,562,7
20150501|2014-09-28 23:30,29,562.5,563.25,562.5,563.25,14
20150501|2014-09-29 00:00,29,563.5,563.5,563.5,563.5,2
20150501|2014-09-29 06:30,29,563,563,563,563,1
20150501|2014-09-29 07:00,29,565.5,565.5,565.5,565.5,1
20150501|2014-09-29 07:30,29,565,565.5,564.5,564.5,3
20150501|2014-09-29 08:30,29,563,565.5,563,564.25,14
20150501|2014-09-29 09:00,29,562.5,563,560,560,26
20150501|2014-09-29 09:30,29,560,560,557,558.25,54
20150501|2014-09-29 10:00,29,558,558.75,558,558.75,22
20150501|2014-09-29 10:30,29,558.5,560.5,558.5,560.5,31
20150501|2014-09-29 11:00,29,561,561,560.25,560.25,2
20150501|2014-09-29 11:30,29,562.5,562.75,562.5,562.75,10
20150501|2014-09-29 12:00,29,560.75,564,560.25,564,39
20150501|2014-09-29 13:00,29,563,565.25,562.75,565,37
20150501|2014-09-29 19:00,30,565,565.5,563.75,565,27
20150501|2014-09-30 02:30,30,564,564,564,564,4
20150501|2014-09-30 04:00,30,563,563,563,563,1
20150501|2014-09-30 06:30,30,562.25,562.25,561.75,561.75,3
20150501|2014-09-30 07:30,30,561.25,561.25,561.25,561.25,2
20150501|2014-09-30 08:30,30,560.75,561.75,559.5,561.75,172
20150501|2014-09-30 09:00,30,562.25,562.25,559.25,559.25,55
20150501|2014-09-30 09:30,30,559.5,561.5,557.25,557.75,78
20150501|2014-09-30 10:00,30,558.5,558.75,558,558,22
20150501|2014-09-30 10:30,30,558.5,559.25,558.25,559,41
20150501|2014-09-30 11:00,30,558.5,559.25,555.5,555.5,113
20150501|2014-09-30 11:30,30,559,559,559,559,11
20150501|2014-09-30 12:00,30,558.75,558.75,558.25,558.75,8
20150501|2014-09-30 12:30,30,558,558,558,558,9
20150501|2014-09-30 13:00,30,558.75,560.25,558.75,559.25,12
20150501|2014-09-30 20:00,1,557.75,557.75,557.75,557.75,1
20150501|2014-09-30 20:30,1,556.75,557.5,556.75,557.5,7
20150501|2014-10-01 02:00,1,555.75,555.75,555.75,555.75,1
20150501|2014-10-01 04:30,1,556.75,556.75,556.75,556.75,1
20150501|2014-10-01 08:30,1,556.5,556.5,553.5,553.75,44
20150501|2014-10-01 09:00,1,553.25,556,553.25,556,11
20150501|2014-10-01 09:30,1,555.5,555.5,554,554.25,37
20150501|2014-10-01 10:00,1,554.5,554.75,554.5,554.5,39
20150501|2014-10-01 10:30,1,554.25,557.75,554.25,557.75,55
20150501|2014-10-01 11:00,1,559.5,561.5,559.25,561.5,34
20150501|2014-10-01 11:30,1,561.25,564.75,561.25,562.75,38
20150501|2014-10-01 12:00,1,562.5,562.5,561.75,562,6
20150501|2014-10-01 12:30,1,561.75,562,560,560,43
20150501|2014-10-01 13:00,1,559.25,560,559,560,42
20150501|2014-10-01 19:00,2,559.75,559.75,559.75,559.75,27
20150501|2014-10-01 20:00,2,559.75,559.75,559.75,559.75,3
20150501|2014-10-01 21:30,2,561.5,561.5,561.5,561.5,2
20150501|2014-10-02 03:30,2,563.5,563.5,563.5,563.5,3
20150501|2014-10-02 07:30,2,565,566,564.5,565,23
20150501|2014-10-02 08:30,2,566.75,568.75,566.75,568.75,15
20150501|2014-10-02 09:00,2,567,568,567,568,27
20150501|2014-10-02 09:30,2,567.5,567.75,566.75,567,24
20150501|2014-10-02 10:00,2,566.25,566.25,566,566,3
20150501|2014-10-02 10:30,2,565.75,565.75,564.5,564.5,5
20150501|2014-10-02 11:00,2,565.5,565.5,565.5,565.5,1
20150501|2014-10-02 12:00,2,567,567,567,567,1
20150501|2014-10-02 12:30,2,565,565.25,564.75,564.75,74
20150501|2014-10-02 13:00,2,564,565.5,562.25,565.5,31
20150501|2014-10-02 23:00,3,564,564,564,564,5
20150501|2014-10-03 07:00,3,563.75,563.75,563.75,563.75,2
20150501|2014-10-03 08:30,3,563.25,563.25,563.25,563.25,2
20150501|2014-10-03 09:00,3,564.5,571.75,564.5,571.75,22
20150501|2014-10-03 09:30,3,572.5,573,571.5,572.25,31
20150501|2014-10-03 10:00,3,566.5,566.5,565,565,3
20150501|2014-10-03 10:30,3,565.75,566.5,563.25,566.5,163
20150501|2014-10-03 11:00,3,567,567,564.25,564.5,7
20150501|2014-10-03 11:30,3,564.25,564.5,564.25,564.5,23
20150501|2014-10-03 12:00,3,564.75,569.25,564.75,569.25,11
20150501|2014-10-03 12:30,3,568.5,568.5,568.5,568.5,1
20150501|2014-10-03 13:00,3,570,570,568,568,15
20150501|2014-10-05 19:00,6,570.5,570.5,570.5,570.5,1
20150501|2014-10-05 20:30,6,570.5,570.5,570.5,570.5,2
20150501|2014-10-06 03:00,6,572.5,573.25,571.75,573.25,3
20150501|2014-10-06 06:30,6,573.25,573.25,573.25,573.25,8
20150501|2014-10-06 07:00,6,574.75,574.75,574.75,574.75,1
20150501|2014-10-06 07:30,6,575.25,575.25,575.25,575.25,1
20150501|2014-10-06 08:30,6,577,578,574.75,574.75,18
20150501|2014-10-06 09:00,6,573.75,573.75,573.75,573.75,3
20150501|2014-10-06 09:30,6,575.75,577.25,575.25,577.25,19
20150501|2014-10-06 10:00,6,574.5,574.5,574.5,574.5,2
20150501|2014-10-06 10:30,6,575,575,575,575,5
20150501|2014-10-06 11:00,6,576.75,576.75,576.25,576.25,2
20150501|2014-10-06 12:30,6,576,578,576,577.25,29
20150501|2014-10-06 13:00,6,577.75,577.75,576.25,577,108
20150501|2014-10-07 04:00,7,579,579,579,579,1
20150501|2014-10-07 05:00,7,578,578,578,578,1
20150501|2014-10-07 05:30,7,577.25,577.25,577.25,577.25,3
20150501|2014-10-07 07:00,7,577.25,578.75,577.25,578.75,4
20150501|2014-10-07 07:30,7,578.25,578.5,578,578.25,18
20150501|2014-10-07 08:30,7,579,584.75,577,583,260
20150501|2014-10-07 09:00,7,585,585.75,585,585.75,75
20150501|2014-10-07 09:30,7,586.5,592.75,586,592.75,35
20150501|2014-10-07 10:00,7,594,597,594,594.25,36
20150501|2014-10-07 10:30,7,593.5,593.5,591.75,592,13
20150501|2014-10-07 11:00,7,591.75,591.75,590,591,23
20150501|2014-10-07 11:30,7,590.5,592,590.25,590.25,15
20150501|2014-10-07 12:00,7,588.75,589,586.75,586.75,58
20150501|2014-10-07 12:30,7,587,587.5,585.5,585.5,22
20150501|2014-10-07 13:00,7,584.75,589.25,584.75,589.25,14
20150501|2014-10-07 19:00,8,590,590,590,590,2
20150501|2014-10-07 21:00,8,586,586,586,586,2
20150501|2014-10-08 03:30,8,588.25,588.25,588.25,588.25,12
20150501|2014-10-08 04:00,8,589,589,589,589,1
20150501|2014-10-08 08:30,8,587,587,587,587,1
20150501|2014-10-08 09:00,8,590,591.5,590,591.5,4
20150501|2014-10-08 09:30,8,592,592,592,592,1
20150501|2014-10-08 10:00,8,589.25,589.25,589,589.25,17
20150501|2014-10-08 10:30,8,587,589.5,584.75,587.75,122
20150501|2014-10-08 11:00,8,589.75,589.75,589.5,589.5,4
20150501|2014-10-08 11:30,8,590,590,590,590,1
20150501|2014-10-08 12:00,8,588.75,590.25,588.5,589.75,12
20150501|2014-10-08 12:30,8,590,590,589,589,22
20150501|2014-10-08 13:00,8,589,590,588,588.25,71
20150501|2014-10-09 02:00,9,587,587,587,587,2
20150501|2014-10-09 05:00,9,584.5,584.5,584.5,584.5,1
20150501|2014-10-09 05:30,9,584.5,584.5,584.5,584.5,1
20150501|2014-10-09 06:30,9,584.25,584.25,584.25,584.25,3
20150501|2014-10-09 08:30,9,584.5,588.25,583,588,50
20150501|2014-10-09 09:00,9,589,590,589,590,2
20150501|2014-10-09 09:30,9,588.25,589,578,578,162
20150501|2014-10-09 10:00,9,578.75,579.5,577.5,579.25,369
20150501|2014-10-09 10:30,9,579,579,574.5,575.75,17
20150501|2014-10-09 11:00,9,575.25,575.5,573.75,574.75,23
20150501|2014-10-09 11:30,9,574,575,574,575,18
20150501|2014-10-09 12:00,9,574.5,576.5,574.25,576.5,155
20150501|2014-10-09 12:30,9,574.25,574.25,574.25,574.25,1
20150501|2014-10-09 13:00,9,577,578,574.25,574.75,36
20150501|2014-10-09 19:00,10,575.75,575.75,575.75,575.75,5
20150501|2014-10-09 20:00,10,576.5,576.5,576.5,576.5,1
20150501|2014-10-10 01:00,10,574.25,574.25,574.25,574.25,1
20150501|2014-10-10 01:30,10,574.25,574.25,574.25,574.25,1
20150501|2014-10-10 02:00,10,574,574.25,574,574.25,3
20150501|2014-10-10 02:30,10,574,574.25,574,574.25,8
20150501|2014-10-10 03:00,10,574.25,574.25,574.25,574.25,6
20150501|2014-10-10 04:30,10,574.25,574.25,574.25,574.25,4
20150501|2014-10-10 05:00,10,574.25,574.25,574.25,574.25,4
20150501|2014-10-10 05:30,10,574.25,574.5,573.25,573.75,88
20150501|2014-10-10 06:00,10,573.25,573.25,573.25,573.25,13
20150501|2014-10-10 07:30,10,571.5,571.5,571.5,571.5,1
20150501|2014-10-10 09:00,10,574.5,574.5,574.5,574.5,5
20150501|2014-10-10 09:30,10,574.75,576,574.75,576,2
20150501|2014-10-10 10:30,10,580.5,580.5,580.5,580.5,5
20150501|2014-10-10 11:00,10,576.75,586.75,576.75,584.5,33
20150501|2014-10-10 11:30,10,586.25,586.25,579,579,120
20150501|2014-10-10 12:00,10,580.5,581,580.25,581,46
20150501|2014-10-10 12:30,10,581.25,581.25,577,577.5,63
20150501|2014-10-10 13:00,10,578.75,580,571,573.25,191
20150501|2014-10-12 19:00,13,572.75,573.5,572.5,573.5,10
20150501|2014-10-13 03:30,13,574.25,574.25,574.25,574.25,1
20150501|2014-10-13 04:00,13,574.25,574.25,574.25,574.25,11
20150501|2014-10-13 05:00,13,572,572,571.75,571.75,21
20150501|2014-10-13 07:00,13,571.75,571.75,571.75,571.75,1
20150501|2014-10-13 08:30,13,572,574.25,572,574.25,12
20150501|2014-10-13 09:00,13,572.75,574.25,572.75,574.25,61
20150501|2014-10-13 09:30,13,578.25,579.25,576.75,576.75,17
20150501|2014-10-13 10:00,13,576.25,578,576.25,577.75,36
20150501|2014-10-13 10:30,13,577.75,578.5,577.75,578.5,7
20150501|2014-10-13 11:00,13,578.75,579.75,577.75,577.75,33
20150501|2014-10-13 11:30,13,577.25,577.25,577.25,577.25,1
20150501|2014-10-13 12:00,13,576.5,576.75,576,576.75,10
20150501|2014-10-13 12:30,13,578.75,578.75,578,578,53
20150501|2014-10-13 13:00,13,579,579,576.75,577.25,8
20150501|2014-10-13 19:00,14,577.5,577.5,575.5,576.5,8
20150501|2014-10-14 00:00,14,577.25,578.25,577.25,578.25,2
20150501|2014-10-14 04:00,14,576.25,576.25,576.25,576.25,3
20150501|2014-10-14 07:30,14,574.75,577.75,574.5,577.75,68
20150501|2014-10-14 08:30,14,575.5,580.25,574,576.5,241
20150501|2014-10-14 09:30,14,576,576,576,576,2
20150501|2014-10-14 10:00,14,579.75,580,579.75,580,7
20150501|2014-10-14 10:30,14,578.5,578.75,577.5,577.5,57
20150501|2014-10-14 11:00,14,577.5,577.5,576.5,576.5,3
20150501|2014-10-14 11:30,14,575.5,578.5,575.5,578.5,16
20150501|2014-10-14 12:00,14,578.75,578.75,578.75,578.75,15
20150501|2014-10-14 12:30,14,578,580,578,579.75,19
20150501|2014-10-14 13:00,14,579.75,581.75,579.5,581.25,38
20150501|2014-10-14 20:30,15,580.75,580.75,580.75,580.75,1
20150501|2014-10-15 02:30,15,580.25,580.25,580,580,4
20150501|2014-10-15 03:00,15,578,578,578,578,1
20150501|2014-10-15 06:30,15,578.5,578.5,578.5,578.5,2
20150501|2014-10-15 07:00,15,579.75,579.75,578.25,578.5,72
20150501|2014-10-15 07:30,15,578.5,579,578,578.5,27
20150501|2014-10-15 08:30,15,581,584,580,583,271
20150501|2014-10-15 09:00,15,582.75,582.75,582.25,582.25,7
20150501|2014-10-15 09:30,15,580,580.5,577.75,580.5,23
20150501|2014-10-15 10:00,15,582,584.5,582,584.5,24
20150501|2014-10-15 10:30,15,585.25,587.5,585.25,587.5,9
20150501|2014-10-15 11:00,15,587.5,587.5,587.5,587.5,1
20150501|2014-10-15 11:30,15,589,589,589,589,4
20150501|2014-10-15 12:30,15,587,587,580.5,580.5,15
20150501|2014-10-15 13:00,15,582.75,582.75,581.5,581.5,51
20150501|2014-10-15 19:00,16,582,582,581,581,30
20150501|2014-10-16 03:00,16,582.75,582.75,581.75,581.75,21
20150501|2014-10-16 06:30,16,580.75,581,580.75,581,18
20150501|2014-10-16 07:00,16,580.75,580.75,580.75,580.75,1
20150501|2014-10-16 08:30,16,581.75,586,581.75,583.5,44
20150501|2014-10-16 09:00,16,582.5,583.25,582,582.5,49
20150501|2014-10-16 09:30,16,581.5,590.5,581.5,590.5,38
20150501|2014-10-16 10:00,16,589.75,591.5,589.75,591.25,16
20150501|2014-10-16 10:30,16,592.5,592.5,591,591,67
20150501|2014-10-16 11:00,16,591,591,589.75,590.25,75
20150501|2014-10-16 11:30,16,590.75,590.75,589.5,589.5,8
20150501|2014-10-16 12:00,16,590.5,590.5,590.5,590.5,10
20150501|2014-10-16 12:30,16,592,592,589.75,589.75,5
20150501|2014-10-16 13:00,16,589.75,593,589.75,591.25,51
20150501|2014-10-16 19:00,17,591,591.5,590.75,591.25,106
20150501|2014-10-16 19:30,17,591.75,592,591.25,591.5,166
20150501|2014-10-16 20:00,17,592,592.5,591.75,591.75,44
20150501|2014-10-16 20:30,17,592.25,592.75,592.25,592.75,8
20150501|2014-10-16 21:00,17,592.75,592.75,592.75,592.75,13
20150501|2014-10-16 21:30,17,592.5,592.75,592.5,592.75,44
20150501|2014-10-16 22:00,17,592.5,592.5,591.5,591.5,2
20150501|2014-10-17 04:30,17,592.75,592.75,592.75,592.75,18
20150501|2014-10-17 05:00,17,592.25,593,592.25,592.25,35
20150501|2014-10-17 05:30,17,593.25,593.75,591.75,593.25,7
20150501|2014-10-17 06:00,17,593.25,595.75,592.25,595.75,16
20150501|2014-10-17 06:30,17,595,595,595,595,50
20150501|2014-10-17 07:00,17,594.75,594.75,594,594,38
20150501|2014-10-17 07:30,17,593.75,593.75,590.5,590.5,69
20150501|2014-10-17 08:30,17,589.75,589.75,587.75,589,94
20150501|2014-10-17 09:00,17,584.25,586.75,583.5,585.5,156
20150501|2014-10-17 09:30,17,585.25,587,583.75,586.75,186
20150501|2014-10-17 10:00,17,587,589.5,587,589.5,53
20150501|2014-10-17 10:30,17,589.75,591,589.75,590.25,97
20150501|2014-10-17 11:00,17,590.25,590.25,588.5,588.5,110
20150501|2014-10-17 11:30,17,588.5,590.25,588.5,590.25,36
20150501|2014-10-17 12:00,17,589.25,589.25,587.5,587.5,61
20150501|2014-10-17 12:30,17,587,587.5,586.25,586.25,17
20150501|2014-10-17 13:00,17,584.75,584.75,582.5,583.5,92
20150501|2014-10-19 19:00,20,583.25,583.5,582.25,583,41
20150501|2014-10-19 20:00,20,583.25,583.25,583.25,583.25,39
20150501|2014-10-19 21:00,20,583.25,583.25,583.25,583.25,1
20150501|2014-10-20 02:30,20,582.75,582.75,582.75,582.75,1
20150501|2014-10-20 06:00,20,581,581,580.5,581,4
20150501|2014-10-20 07:00,20,580.5,580.75,580.5,580.75,5
20150501|2014-10-20 08:30,20,579.75,581,578.5,581,23
20150501|2014-10-20 09:00,20,579.75,581,577.75,577.75,12
20150501|2014-10-20 09:30,20,577,580.25,577,580.25,223
20150501|2014-10-20 10:00,20,580.25,580.75,580.25,580.75,4
20150501|2014-10-20 10:30,20,581,581,581,581,45
20150501|2014-10-20 11:00,20,581.25,581.25,581.25,581.25,1
20150501|2014-10-20 11:30,20,581.75,581.75,581.75,581.75,1
20150501|2014-10-20 12:00,20,582,582,582,582,1
20150501|2014-10-20 12:30,20,583.25,584,583,583,68
20150501|2014-10-20 13:00,20,583,583.25,582,582.75,64
20150501|2014-10-20 23:00,21,582.25,582.25,582.25,582.25,10
20150501|2014-10-21 01:30,21,582.75,582.75,582.75,582.75,1
20150501|2014-10-21 02:00,21,582.25,582.25,581.5,581.5,13
20150501|2014-10-21 02:30,21,583,583,583,583,1
20150501|2014-10-21 07:00,21,583.5,583.5,583.5,583.5,1
20150501|2014-10-21 08:30,21,583,585.75,583,585.75,12
20150501|2014-10-21 09:00,21,584.25,585.25,584,584,26
20150501|2014-10-21 09:30,21,585.25,589.25,585,588.25,223
20150501|2014-10-21 10:00,21,589.5,591.25,589.5,589.75,92
20150501|2014-10-21 10:30,21,589.75,590.75,589.5,590,29
20150501|2014-10-21 11:00,21,590.25,591,590.25,591,12
20150501|2014-10-21 11:30,21,591.5,592,591.5,592,5
20150501|2014-10-21 12:00,21,592,592,590.25,590.25,25
20150501|2014-10-21 12:30,21,590.5,590.5,588.5,588.5,21
20150501|2014-10-21 13:00,21,588.75,589,584.5,586.5,36
20150501|2014-10-21 19:00,22,586.75,587,586.75,587,3
20150501|2014-10-22 06:00,22,587.5,587.5,587.5,587.5,6
20150501|2014-10-22 07:00,22,589,589,589,589,1
20150501|2014-10-22 08:30,22,589,589,586,586,7
20150501|2014-10-22 09:00,22,584.5,584.75,584.5,584.75,3
20150501|2014-10-22 09:30,22,583.75,585,583.75,585,4
20150501|2014-10-22 10:00,22,589,593.5,589,593.5,13
20150501|2014-10-22 10:30,22,593,593.25,593,593.25,9
20150501|2014-10-22 11:00,22,594,594,594,594,1
20150501|2014-10-22 11:30,22,593,593,593,593,1
20150501|2014-10-22 12:00,22,591,591,590,590,19
20150501|2014-10-22 12:30,22,588.25,589,588.25,589,10
20150501|2014-10-22 13:00,22,588.5,588.5,585.25,586.25,172
20150501|2014-10-22 19:00,23,585.5,585.5,585.5,585.5,6
20150501|2014-10-23 05:30,23,586.75,586.75,586.5,586.5,2
20150501|2014-10-23 07:00,23,585.75,587,585.75,587,2
20150501|2014-10-23 08:30,23,587,587.5,587,587.5,2
20150501|2014-10-23 09:00,23,589.5,589.5,589.5,589.5,1
20150501|2014-10-23 09:30,23,590.5,591.75,590.5,591.5,56
20150501|2014-10-23 10:00,23,591.25,591.25,591.25,591.25,2
20150501|2014-10-23 10:30,23,589.25,589.25,588,588.25,3
20150501|2014-10-23 11:30,23,589.75,589.75,589.75,589.75,1
20150501|2014-10-23 12:00,23,588.75,588.75,587.25,587.25,3
20150501|2014-10-23 12:30,23,587.75,587.75,587.5,587.5,4
20150501|2014-10-23 13:00,23,586.75,588.5,585.25,588.5,40
20150501|2014-10-23 19:30,24,589,589,589,589,1
20150501|2014-10-23 22:30,24,589,596,587.75,589,246
20150501|2014-10-23 23:00,24,589.25,589.25,589,589,76
20150501|2014-10-23 23:30,24,589,589,589,589,1
20150501|2014-10-24 03:30,24,592,592,592,592,5
20150501|2014-10-24 04:00,24,591.75,592.5,591.75,592.5,2
20150501|2014-10-24 05:30,24,595,595.5,595,595.5,3
20150501|2014-10-24 07:00,24,595,595,595,595,2
20150501|2014-10-24 07:30,24,594.75,594.75,594.75,594.75,9
20150501|2014-10-24 08:30,24,594.75,599,590.5,592.5,141
20150501|2014-10-24 09:00,24,592.75,592.75,589.5,589.5,92
20150501|2014-10-24 09:30,24,591.75,591.75,590.25,590.25,28
20150501|2014-10-24 10:00,24,590.25,591.75,590.25,591.25,71
20150501|2014-10-24 10:30,24,589.75,589.75,588.75,588.75,15
20150501|2014-10-24 11:00,24,588.75,590.25,588.75,590.25,9
20150501|2014-10-24 11:30,24,589.5,590,587.25,587.25,89
20150501|2014-10-24 12:00,24,585.75,587.25,585,586,66
20150501|2014-10-24 12:30,24,587,588.5,586.25,587.25,104
20150501|2014-10-24 13:00,24,587,587.5,585.5,585.75,82
20150501|2014-10-26 19:00,27,585,585,585,585,27
20150501|2014-10-26 19:30,27,585,585,585,585,5
20150501|2014-10-26 20:00,27,585,585,585,585,1
20150501|2014-10-26 21:00,27,584,584,583.75,583.75,2
20150501|2014-10-27 02:30,27,583.75,583.75,583.75,583.75,1
20150501|2014-10-27 06:00,27,584.25,584.25,584.25,584.25,15
20150501|2014-10-27 08:30,27,585,587,585,587,55
20150501|2014-10-27 09:00,27,584.5,587.75,584.5,587.75,22
20150501|2014-10-27 09:30,27,589.75,591,588,591,4
20150501|2014-10-27 10:00,27,590.75,591.75,590,590,73
20150501|2014-10-27 10:30,27,589.25,589.25,589.25,589.25,1
20150501|2014-10-27 11:00,27,590,590.75,589.5,590,76
20150501|2014-10-27 11:30,27,588,588,586.75,586.75,3
20150501|2014-10-27 12:00,27,587.75,587.75,587.75,587.75,3
20150501|2014-10-27 12:30,27,590.75,592.25,590,590.25,7
20150501|2014-10-27 13:00,27,591.25,591.75,588.5,589,145
20150501|2014-10-27 19:00,28,589,589,589,589,3
20150501|2014-10-28 03:00,28,593,595,593,595,3
20150501|2014-10-28 04:00,28,595,595,595,595,1
20150501|2014-10-28 05:30,28,595.5,595.5,595.5,595.5,29
20150501|2014-10-28 07:00,28,597,597,597,597,1
20150501|2014-10-28 07:30,28,596.5,596.5,596.5,596.5,19
20150501|2014-10-28 08:30,28,596.75,596.75,593.5,593.5,34
20150501|2014-10-28 09:00,28,594,594,594,594,4
20150501|2014-10-28 09:30,28,595.5,599,595.5,596.75,152
20150501|2014-10-28 10:00,28,596,596.25,594.75,594.75,38
20150501|2014-10-28 10:30,28,595.25,595.75,593.5,593.75,52
20150501|2014-10-28 11:00,28,593.25,593.25,592.75,592.75,3
20150501|2014-10-28 11:30,28,591.5,594,591.5,592.75,29
20150501|2014-10-28 12:00,28,593.75,594.75,592.75,594.25,46
20150501|2014-10-28 12:30,28,594.5,594.5,594,594,13
20150501|2014-10-28 13:00,28,595,595,593.75,595,182
20150501|2014-10-28 19:00,29,594.5,594.5,594.5,594.5,5
20150501|2014-10-29 00:30,29,594.5,594.5,594.5,594.5,1
20150501|2014-10-29 01:00,29,595.75,595.75,595.75,595.75,1
20150501|2014-10-29 01:30,29,595.75,595.75,595.75,595.75,1
20150501|2014-10-29 08:30,29,597,597.75,596.5,597.75,251
20150501|2014-10-29 09:00,29,596.75,596.75,596.75,596.75,114
20150501|2014-10-29 09:30,29,597.5,598.25,597.5,597.5,23
20150501|2014-10-29 10:00,29,599,599,599,599,5
20150501|2014-10-29 10:30,29,600,600,600,600,1
20150501|2014-10-29 11:30,29,598,598,598,598,1
20150501|2014-10-29 12:00,29,600,600,600,600,22
20150501|2014-10-29 12:30,29,600,603.25,600,603.25,20
20150501|2014-10-29 13:00,29,602,602.25,600,602,220
20150501|2014-10-29 19:00,30,602,603,602,603,3
20150501|2014-10-29 19:30,30,603,603,603,603,1
20150501|2014-10-30 03:00,30,603.25,603.25,603.25,603.25,1
20150501|2014-10-30 05:30,30,604.5,604.5,604.5,604.5,31
20150501|2014-10-30 06:00,30,604.75,604.75,604.75,604.75,31
20150501|2014-10-30 06:30,30,605,605.25,605,605.25,38
20150501|2014-10-30 07:00,30,604.75,605,603.5,603.5,5
20150501|2014-10-30 07:30,30,601.75,601.75,601.5,601.5,2
20150501|2014-10-30 08:30,30,598.25,600,595.75,598.25,71
20150501|2014-10-30 09:00,30,598.25,598.25,596.5,596.75,25
20150501|2014-10-30 09:30,30,598.5,600.5,597.5,600.5,23
20150501|2014-10-30 10:00,30,598.5,598.75,596.75,596.75,7
20150501|2014-10-30 10:30,30,600,601.75,599.75,601.5,48
20150501|2014-10-30 11:00,30,602.25,602.25,602.25,602.25,1
20150501|2014-10-30 11:30,30,602.25,602.25,602.25,602.25,2
20150501|2014-10-30 12:00,30,601.75,602.25,600,601.5,50
20150501|2014-10-30 12:30,30,601.25,601.5,599.75,599.75,112
20150501|2014-10-30 13:00,30,599.75,599.75,597,597.5,199
20150501|2014-10-30 19:00,31,598.5,598.5,598.5,598.5,17
20150501|2014-10-30 22:00,31,597.5,597.5,596.75,597,42
20150501|2014-10-31 02:00,31,594.25,594.25,594.25,594.25,1
20150501|2014-10-31 03:30,31,593,593,593,593,1
20150501|2014-10-31 08:30,31,593,594,588,588.25,23
20150501|2014-10-31 09:00,31,588,588,588,588,1
20150501|2014-10-31 09:30,31,588.75,589,588.75,589,6
20150501|2014-10-31 10:00,31,590.25,593.75,588.25,588.25,56
20150501|2014-10-31 10:30,31,587.5,588.25,585.5,588.25,4
20150501|2014-10-31 11:00,31,588.25,588.25,586.75,588.25,49
20150501|2014-10-31 11:30,31,589,589.25,589,589.25,24
20150501|2014-10-31 12:00,31,590,591.5,589.75,590.5,72
20150501|2014-10-31 13:00,31,589.25,593.75,589.25,593.75,43
20150501|2014-11-02 19:00,3,593,593,593,593,1
20150501|2014-11-03 08:30,3,591,591,590,590.75,7
20150501|2014-11-03 09:00,3,593.75,593.75,593.75,593.75,10
20150501|2014-11-03 09:30,3,597,597,590.25,590.25,5
20150501|2014-11-03 10:00,3,592.5,594.25,592.5,594.25,12
20150501|2014-11-03 10:30,3,593.25,594.5,591,592.75,128
20150501|2014-11-03 11:00,3,592.75,594,592.75,594,33
20150501|2014-11-03 11:30,3,591.25,591.25,591,591,10
20150501|2014-11-03 12:00,3,592.25,592.25,591.5,591.5,45
20150501|2014-11-03 12:30,3,591,592,591,592,2
20150501|2014-11-03 13:00,3,591.75,596.75,591,596.5,14
20150501|2014-11-03 19:00,4,596.25,596.25,596.25,596.25,10
20150501|2014-11-04 02:00,4,594,594,594,594,1
20150501|2014-11-04 07:00,4,592.25,592.75,591.5,591.5,24
20150501|2014-11-04 07:30,4,591.5,591.5,591,591,3
20150501|2014-11-04 08:30,4,591.5,591.5,589.75,590,36
20150501|2014-11-04 09:00,4,591.25,593.5,591.25,592.5,41
20150501|2014-11-04 09:30,4,592.75,592.75,592.75,592.75,1
20150501|2014-11-04 10:30,4,591.5,591.5,591.25,591.25,3
20150501|2014-11-04 11:00,4,592,592.75,592,592.75,15
20150501|2014-11-04 11:30,4,591,591,591,591,43
20150501|2014-11-04 12:00,4,591,591.5,590.5,590.5,19
20150501|2014-11-04 12:30,4,590.75,590.75,590,590,7
20150501|2014-11-04 13:00,4,589,589.5,588,589.5,18
20150501|2014-11-04 19:00,5,588,588,588,588,2
20150501|2014-11-05 00:00,5,587.5,587.5,587.5,587.5,1
20150501|2014-11-05 02:00,5,587.5,587.5,586.75,587.5,7
20150501|2014-11-05 03:30,5,586.75,586.75,586.75,586.75,2
20150501|2014-11-05 04:00,5,587.25,587.5,586.75,587.5,6
20150501|2014-11-05 04:30,5,586.25,587.5,586.25,587.5,2
20150501|2014-11-05 05:00,5,586.5,587.5,586.5,587.5,4
20150501|2014-11-05 05:30,5,586,586.25,586,586,9
20150501|2014-11-05 06:00,5,586,586.75,586,586.75,6
20150501|2014-11-05 06:30,5,586.25,586.25,586,586,7
20150501|2014-11-05 07:00,5,585.75,585.75,585.5,585.5,11
20150501|2014-11-05 08:30,5,585.5,586,582.5,582.5,50
20150501|2014-11-05 09:00,5,581.5,581.5,580.25,580.75,318
20150501|2014-11-05 09:30,5,580.5,581.25,580.5,581.25,96
20150501|2014-11-05 10:00,5,581.25,581.25,580.75,580.75,37
20150501|2014-11-05 10:30,5,583,583,581.5,581.5,4
20150501|2014-11-05 11:00,5,581.25,582.5,581.25,582.25,33
20150501|2014-11-05 11:30,5,584.75,584.75,583,584.75,19
20150501|2014-11-05 12:00,5,584,584,583.5,583.5,38
20150501|2014-11-05 13:00,5,583.25,583.25,580.5,581.25,128
20150501|2014-11-05 19:00,6,581.25,581.25,581.25,581.25,1
20150501|2014-11-05 20:30,6,582.5,582.5,581.75,581.75,22
20150501|2014-11-05 22:00,6,582.75,582.75,582.75,582.75,1
20150501|2014-11-06 01:30,6,582,582,582,582,1
20150501|2014-11-06 02:00,6,581.5,581.5,581.5,581.5,9
20150501|2014-11-06 02:30,6,580.25,580.25,580.25,580.25,10
20150501|2014-11-06 03:30,6,580.25,580.25,580,580,3
20150501|2014-11-06 04:00,6,579.75,579.75,579.75,579.75,2
20150501|2014-11-06 05:30,6,579.5,579.5,579.5,579.5,4
20150501|2014-11-06 06:30,6,579.25,579.25,579.25,579.25,1
20150501|2014-11-06 08:30,6,579.75,579.75,577.75,578.25,43
20150501|2014-11-06 09:00,6,579.75,582.25,579.75,582.25,3
20150501|2014-11-06 09:30,6,582.75,582.75,582,582,51
20150501|2014-11-06 10:00,6,580.25,581.25,580,581.25,3
20150501|2014-11-06 10:30,6,581.5,581.5,579.75,579.75,28
20150501|2014-11-06 11:00,6,580.75,580.75,580.75,580.75,1
20150501|2014-11-06 11:30,6,580,580,580,580,1
20150501|2014-11-06 12:00,6,579.25,579.25,579,579,5
20150501|2014-11-06 12:30,6,579,579,577.5,578,86
20150501|2014-11-06 13:00,6,578,578,576.25,577.25,646
20150501|2014-11-06 19:00,7,578.75,578.75,575.5,575.5,16
20150501|2014-11-06 19:30,7,575.5,575.5,575.5,575.5,1
20150501|2014-11-06 20:00,7,575.5,575.5,575.5,575.5,9
20150501|2014-11-06 20:30,7,575,576.75,575,576.75,17
20150501|2014-11-06 21:00,7,575.5,576.75,575.5,576.75,19
20150501|2014-11-06 23:30,7,575.5,575.5,575.5,575.5,2
20150501|2014-11-07 00:00,7,575.5,575.5,575.5,575.5,3
20150501|2014-11-07 01:30,7,575.5,575.5,575,575,108
20150501|2014-11-07 02:00,7,575.25,575.25,575,575,4
20150501|2014-11-07 02:30,7,575,575.25,574.25,574.25,60
20150501|2014-11-07 04:00,7,573.5,573.5,573.5,573.5,7
20150501|2014-11-07 04:30,7,573.5,573.5,573.5,573.5,10
20150501|2014-11-07 06:00,7,573.5,573.5,573,573,6
20150501|2014-11-07 06:30,7,573.5,573.5,573.5,573.5,25
20150501|2014-11-07 08:30,7,574.75,574.75,570.75,570.75,9
20150501|2014-11-07 09:00,7,572.25,573.25,571.75,573.25,17
20150501|2014-11-07 09:30,7,572.75,572.75,570.5,571.25,28
20150501|2014-11-07 10:00,7,571,571,570,570,55
20150501|2014-11-07 10:30,7,570.75,570.75,570.25,570.25,16
20150501|2014-11-07 11:00,7,570,570.25,569.75,570.25,53
20150501|2014-11-07 11:30,7,570.75,570.75,570.5,570.5,21
20150501|2014-11-07 12:00,7,571,571.25,570,571.25,71
20150501|2014-11-07 12:30,7,572,572,571.25,571.5,86
20150501|2014-11-07 13:00,7,571.25,572,570,570.75,32
20150501|2014-11-09 19:00,10,570.5,570.5,570.25,570.25,9
20150501|2014-11-09 19:30,10,569.5,569.5,569,569,3
20150501|2014-11-09 21:30,10,569.25,569.5,569.25,569.5,5
20150501|2014-11-10 02:30,10,566.75,566.75,565.75,566.25,22
20150501|2014-11-10 03:00,10,568.75,568.75,568.75,568.75,3
20150501|2014-11-10 03:30,10,567,567,566.5,566.5,13
20150501|2014-11-10 04:30,10,568,568,568,568,1
20150501|2014-11-10 05:30,10,568,568,568,568,2
20150501|2014-11-10 06:30,10,568,568,568,568,3
20150501|2014-11-10 07:00,10,568.75,569.25,568.75,569.25,14
20150501|2014-11-10 07:30,10,569.25,569.5,569.25,569.5,23
20150501|2014-11-10 08:30,10,569.25,573.75,568.5,573,88
20150501|2014-11-10 09:00,10,573.25,573.75,571.25,571.75,45
20150501|2014-11-10 09:30,10,571.5,573.25,571.5,573.25,20
20150501|2014-11-10 10:00,10,570.5,570.75,569.75,570.25,45
20150501|2014-11-10 10:30,10,570.5,570.5,570.25,570.25,11
20150501|2014-11-10 11:00,10,571.25,575,569.25,573.75,66
20150501|2014-11-10 11:30,10,574,574.25,572.25,573,10
20150501|2014-11-10 12:00,10,570.75,572,570.25,571,16
20150501|2014-11-10 12:30,10,573,573.5,573,573,3
20150501|2014-11-10 13:00,10,573.25,579,573.25,577.25,505
20150501|2014-11-10 19:00,11,577.25,578.25,577,577.75,132
20150501|2014-11-10 19:30,11,578.5,578.5,578.5,578.5,10
20150501|2014-11-10 20:00,11,578.75,579,578.5,578.5,4
20150501|2014-11-10 23:00,11,578.5,578.5,578.5,578.5,1
20150501|2014-11-11 01:00,11,578.75,578.75,578.5,578.5,40
20150501|2014-11-11 01:30,11,578.5,578.5,578.25,578.25,24
20150501|2014-11-11 02:00,11,578.25,578.5,578,578.5,61
20150501|2014-11-11 03:00,11,578.75,578.75,578,578,2
20150501|2014-11-11 03:30,11,578,578,577.75,577.75,33
20150501|2014-11-11 04:30,11,578,579,578,579,11
20150501|2014-11-11 05:30,11,578,578.75,578,578.5,13
20150501|2014-11-11 06:00,11,578,578,577.75,578,84
20150501|2014-11-11 06:30,11,578.5,578.5,578.5,578.5,1
20150501|2014-11-11 07:00,11,578.5,578.5,578.5,578.5,1
20150501|2014-11-11 07:30,11,579.5,580,578.5,578.5,32
20150501|2014-11-11 08:30,11,579.25,579.25,577.5,578,722
20150501|2014-11-11 09:00,11,578,579,578,578.75,20
20150501|2014-11-11 09:30,11,579.75,583.5,579.75,582.75,6
20150501|2014-11-11 10:30,11,583.25,583.25,582.75,582.75,70
20150501|2014-11-11 11:00,11,581.5,581.75,581.5,581.75,27
20150501|2014-11-11 11:30,11,582,582.25,581.5,582.25,40
20150501|2014-11-11 12:00,11,585.75,586.75,585.75,585.75,87
20150501|2014-11-11 12:30,11,586.25,586.25,585.25,585.25,3
20150501|2014-11-11 13:00,11,589,589.75,584,584,91
20150501|2014-11-11 19:30,12,587.5,587.5,587.5,587.5,1
20150501|2014-11-12 00:00,12,586.75,586.75,586.75,586.75,1
20150501|2014-11-12 02:00,12,588.75,588.75,588.75,588.75,1
20150501|2014-11-12 03:00,12,589,589,589,589,1
20150501|2014-11-12 03:30,12,592.75,592.75,592.75,592.75,2
20150501|2014-11-12 04:00,12,593.25,593.25,593.25,593.25,1
20150501|2014-11-12 04:30,12,594,594,594,594,1
20150501|2014-11-12 06:00,12,594.25,595,594.25,595,24
20150501|2014-11-12 06:30,12,595.5,595.5,595.5,595.5,18
20150501|2014-11-12 07:00,12,595.5,596,594.75,595.25,76
20150501|2014-11-12 08:30,12,594,608,594,606.25,552
20150501|2014-11-12 09:00,12,606.75,606.75,603.75,603.75,16
20150501|2014-11-12 09:30,12,604,604,595,595.75,21
20150501|2014-11-12 10:00,12,595,602.5,595,601.75,18
20150501|2014-11-12 10:30,12,600.25,602.75,600.25,600.25,15
20150501|2014-11-12 11:00,12,598,598,598,598,10
20150501|2014-11-12 11:30,12,597.75,598,596.75,596.75,14
20150501|2014-11-12 12:00,12,596.75,597,596.5,596.5,4
20150501|2014-11-12 12:30,12,596.5,597.25,595.5,597.25,94
20150501|2014-11-12 13:00,12,597.75,599.25,596.5,599.25,39
20150501|2014-11-12 22:30,13,596.25,596.25,596.25,596.25,2
20150501|2014-11-13 03:00,13,598.75,598.75,598.75,598.75,1
20150501|2014-11-13 04:30,13,598.5,598.5,598.25,598.25,4
20150501|2014-11-13 05:30,13,599,599,599,599,1
20150501|2014-11-13 07:30,13,598.5,598.75,598.5,598.75,2
20150501|2014-11-13 08:30,13,602.5,605.5,602,603.75,25
20150501|2014-11-13 09:00,13,604.75,606,602,602,30
20150501|2014-11-13 09:30,13,603.5,605,602,605,51
20150501|2014-11-13 10:00,13,605.75,605.75,601.5,601.5,23
20150501|2014-11-13 10:30,13,603.5,603.5,603.5,603.5,1
20150501|2014-11-13 11:00,13,603.5,604,602.75,604,7
20150501|2014-11-13 11:30,13,603.75,604.75,603.75,604,3
20150501|2014-11-13 12:00,13,602.75,603,601.25,601.25,14
20150501|2014-11-13 12:30,13,600.5,601.25,599.75,601.25,27
20150501|2014-11-13 13:00,13,601.25,602,599,599.25,22
20150501|2014-11-13 19:00,14,600,600,600,600,3
20150501|2014-11-13 21:00,14,600,600,600,600,26
20150501|2014-11-13 21:30,14,600,600,600,600,5
20150501|2014-11-13 23:30,14,599.75,599.75,599.75,599.75,1
20150501|2014-11-14 00:00,14,599.75,599.75,598.75,598.75,9
20150501|2014-11-14 03:30,14,600.25,600.25,600.25,600.25,4
20150501|2014-11-14 05:00,14,601.5,601.5,601.5,601.5,1
20150501|2014-11-14 08:30,14,601,603,601,602.25,211
20150501|2014-11-14 09:00,14,604.75,606,604.75,605,50
20150501|2014-11-14 09:30,14,604.5,604.5,602.25,603,165
20150501|2014-11-14 10:00,14,603.25,604.5,603.25,604.5,31
20150501|2014-11-14 10:30,14,605.25,607.5,605.25,607.5,28
20150501|2014-11-14 11:00,14,608,610,608,610,22
20150501|2014-11-14 11:30,14,610,610.25,607.25,608.5,44
20150501|2014-11-14 12:00,14,608.5,608.5,606,606.5,35
20150501|2014-11-14 12:30,14,606.75,607.5,604.75,607.5,76
20150501|2014-11-14 13:00,14,607,607.25,604.25,604.25,42
20150501|2014-11-16 19:00,17,604.5,606,603.75,606,18
20150501|2014-11-16 22:30,17,606,606.25,606,606.25,2
20150501|2014-11-16 23:00,17,606.25,608.25,606.25,608.25,60
20150501|2014-11-16 23:30,17,608.25,608.5,608.25,608.5,22
20150501|2014-11-17 04:00,17,607.75,607.75,607.5,607.5,2
20150501|2014-11-17 06:30,17,606.5,606.5,606.25,606.25,7
20150501|2014-11-17 07:00,17,605.5,605.5,605.5,605.5,1
20150501|2014-11-17 07:30,17,605.25,605.25,605.25,605.25,1
20150501|2014-11-17 08:30,17,603.25,603.25,600.25,601,24
20150501|2014-11-17 09:00,17,601,601,600.25,600.5,29
20150501|2014-11-17 09:30,17,601,601.5,600.25,601.5,65
20150501|2014-11-17 10:00,17,599,599,599,599,1
20150501|2014-11-17 10:30,17,598.75,598.75,598.75,598.75,2
20150501|2014-11-17 11:30,17,600.5,601.25,600,601.25,32
20150501|2014-11-17 12:00,17,601.25,601.25,600.25,601,10
20150501|2014-11-17 12:30,17,602.5,602.5,601,601.25,57
20150501|2014-11-17 13:00,17,601.25,601.25,599,600,31
20150501|2014-11-17 19:00,18,600,600,600,600,18
20150501|2014-11-17 23:30,18,598.75,598.75,598.5,598.5,5
20150501|2014-11-18 00:00,18,598,598,598,598,2
20150501|2014-11-18 00:30,18,598,598,598,598,1
20150501|2014-11-18 03:30,18,597.75,597.75,597.5,597.5,2
20150501|2014-11-18 06:30,18,598,598,598,598,2
20150501|2014-11-18 08:30,18,597,597,593,595.25,55
20150501|2014-11-18 09:00,18,595,595,595,595,10
20150501|2014-11-18 09:30,18,595.5,597,595.5,597,4
20150501|2014-11-18 10:00,18,595.25,595.25,593,593.75,68
20150501|2014-11-18 10:30,18,593.5,595,593.25,593.75,28
20150501|2014-11-18 11:00,18,593.75,594.5,592,592.25,25
20150501|2014-11-18 12:00,18,593.25,593.25,592.75,593.25,10
20150501|2014-11-18 13:00,18,593.25,596.5,593.25,595.25,26
20150501|2014-11-18 19:00,19,595.25,595.25,595.25,595.25,1
20150501|2014-11-19 00:30,19,593.75,593.75,593.75,593.75,19
20150501|2014-11-19 01:00,19,593.75,593.75,593.75,593.75,2
20150501|2014-11-19 02:00,19,592.25,592.25,592.25,592.25,2
20150501|2014-11-19 04:00,19,593,593,593,593,1
20150501|2014-11-19 07:30,19,592.25,592.25,592.25,592.25,1
20150501|2014-11-19 08:30,19,590.5,591.75,589,589.25,52
20150501|2014-11-19 09:30,19,588.25,588.25,585.25,586.25,24
20150501|2014-11-19 10:00,19,587,587,587,587,4
20150501|2014-11-19 10:30,19,588.25,588.25,588.25,588.25,21
20150501|2014-11-19 11:00,19,586,586,586,586,25
20150501|2014-11-19 11:30,19,586.25,586.25,585.75,585.75,38
20150501|2014-11-19 12:00,19,585.5,585.5,583,583,20
20150501|2014-11-19 12:30,19,583,583.5,582.5,583,61
20150501|2014-11-19 13:00,19,583.5,588.75,583,588.75,101
20150501|2014-11-19 19:00,20,586,586,586,586,10
20150501|2014-11-20 01:00,20,586.5,586.5,586.5,586.5,2
20150501|2014-11-20 01:30,20,586.25,586.5,586.25,586.5,2
20150501|2014-11-20 06:30,20,587.75,587.75,587.5,587.5,4
20150501|2014-11-20 07:00,20,587.5,587.5,587.5,587.5,3
20150501|2014-11-20 08:30,20,587,595,586.5,593,68
20150501|2014-11-20 09:00,20,592.75,595.5,592.75,595.5,44
20150501|2014-11-20 09:30,20,595,595,595,595,21
20150501|2014-11-20 10:00,20,595.75,596,595.25,595.25,28
20150501|2014-11-20 10:30,20,594.25,596.5,594.25,595.25,145
20150501|2014-11-20 11:00,20,595.25,596.25,595,595,103
20150501|2014-11-20 11:30,20,595.75,598.25,595.25,598.25,145
20150501|2014-11-20 12:00,20,598.25,599,597,597,164
20150501|2014-11-20 12:30,20,596.75,596.75,596.5,596.5,30
20150501|2014-11-20 13:00,20,597.5,600.75,597.25,598.75,83
20150501|2014-11-20 19:00,21,599.5,599.75,598.25,598.25,13
20150501|2014-11-20 22:00,21,598.25,598.25,598.25,598.25,1
20150501|2014-11-21 03:30,21,597.5,597.5,597.5,597.5,2
20150501|2014-11-21 04:30,21,596.5,596.5,596.5,596.5,1
20150501|2014-11-21 08:30,21,600,606.25,600,604.5,53
20150501|2014-11-21 09:00,21,604.75,604.75,603.5,604.5,57
20150501|2014-11-21 09:30,21,604.75,605.25,604.5,605.25,60
20150501|2014-11-21 10:00,21,604,604.5,603.75,604.5,3
20150501|2014-11-21 10:30,21,604.25,604.25,601.5,601.5,24
20150501|2014-11-21 11:00,21,601.25,601.5,600.75,601.5,15
20150501|2014-11-21 11:30,21,601.75,601.75,600.75,601.5,85
20150501|2014-11-21 12:00,21,601,601,600.5,600.5,18
20150501|2014-11-21 12:30,21,600.5,601.25,600.5,601,60
20150501|2014-11-21 13:00,21,601,601.25,598,601.25,98
20150501|2014-11-23 22:00,24,600,600,600,600,4
20150501|2014-11-24 02:30,24,600,600,600,600,2
20150501|2014-11-24 05:00,24,602.5,602.5,602.5,602.5,1
20150501|2014-11-24 07:30,24,600,600.25,599.75,599.75,4
20150501|2014-11-24 08:30,24,599,601.25,599,601.25,3
20150501|2014-11-24 09:00,24,600.75,601.75,600.75,601.75,9
20150501|2014-11-24 09:30,24,601,601,598.75,599.75,29
20150501|2014-11-24 10:00,24,600.25,603,599.5,601.25,55
20150501|2014-11-24 10:30,24,602,602,599,599.25,17
20150501|2014-11-24 11:00,24,600.5,601.25,600,600,36
20150501|2014-11-24 11:30,24,601.25,601.75,600.75,600.75,27
20150501|2014-11-24 12:00,24,601,601.25,601,601,3
20150501|2014-11-24 12:30,24,599,599,598.5,598.5,3
20150501|2014-11-24 13:00,24,597.75,598.75,596.75,598.75,19
20150501|2014-11-24 19:00,25,597.25,597.75,597.25,597.25,15
20150501|2014-11-24 19:30,25,598.25,598.5,598.25,598.5,16
20150501|2014-11-24 20:00,25,598,598,598,598,2
20150501|2014-11-24 21:00,25,598,598,598,598,2
20150501|2014-11-24 21:30,25,598,598,597.25,597.25,9
20150501|2014-11-24 22:30,25,597.25,597.75,597.25,597.75,2
20150501|2014-11-24 23:30,25,597.75,597.75,597.75,597.75,10
20150501|2014-11-25 02:30,25,597.25,597.75,597.25,597.75,2
20150501|2014-11-25 06:00,25,598.75,598.75,598.75,598.75,14
20150501|2014-11-25 06:30,25,599.75,599.75,599.75,599.75,13
20150501|2014-11-25 07:00,25,599.75,599.75,599.75,599.75,28
20150501|2014-11-25 07:30,25,599.75,599.75,599.75,599.75,11
20150501|2014-11-25 08:30,25,601.75,602.5,600.75,600.75,121
20150501|2014-11-25 09:00,25,601.25,603,601.25,603,209
20150501|2014-11-25 09:30,25,603,603.5,603,603,88
20150501|2014-11-25 10:00,25,604.25,606.25,604.25,605.75,73
20150501|2014-11-25 10:30,25,605.75,607,605.75,605.75,80
20150501|2014-11-25 11:00,25,607.25,609.5,607.25,608.25,195
20150501|2014-11-25 11:30,25,608.25,608.5,608.25,608.5,2
20150501|2014-11-25 12:00,25,607.5,608.25,607.5,608,9
20150501|2014-11-25 12:30,25,607.75,607.75,605.25,606.5,102
20150501|2014-11-25 13:00,25,607,611.25,605.25,610.75,129
20150501|2014-11-25 19:00,26,608.75,609,608.25,609,14
20150501|2014-11-25 19:30,26,610.5,610.5,610.5,610.5,2
20150501|2014-11-25 20:00,26,611.25,611.25,611.25,611.25,9
20150501|2014-11-25 20:30,26,610.75,610.75,610.75,610.75,7
20150501|2014-11-26 03:30,26,612,612.25,612,612.25,4
20150501|2014-11-26 04:00,26,613.75,613.75,613.75,613.75,1
20150501|2014-11-26 04:30,26,614.5,614.5,614.5,614.5,47
20150501|2014-11-26 05:00,26,614.5,614.5,613.5,614.5,7
20150501|2014-11-26 05:30,26,613.75,613.75,613.75,613.75,2
20150501|2014-11-26 06:30,26,614.5,614.5,614.5,614.5,1
20150501|2014-11-26 08:30,26,614.75,615.75,611.25,611.25,167
20150501|2014-11-26 09:00,26,609.5,610.5,606,606.25,93
20150501|2014-11-26 09:30,26,606.75,609.75,606.75,609.75,39
20150501|2014-11-26 10:00,26,609.25,612,609.25,612,15
20150501|2014-11-26 10:30,26,612.25,612.5,610.5,612.25,63
20150501|2014-11-26 11:00,26,612.25,614.5,612.25,613,26
20150501|2014-11-26 11:30,26,612.5,612.75,612,612,5
20150501|2014-11-26 12:00,26,613,613,611.75,612,3
20150501|2014-11-26 12:30,26,613,613,611.75,612.25,12
20150501|2014-11-26 13:00,26,612.25,612.75,607.5,608.75,110
20150501|2014-11-28 08:30,28,609,615,607.75,614.25,230
20150501|2014-11-28 09:00,28,615.75,621.75,615.75,620,99
20150501|2014-11-28 09:30,28,620.75,620.75,619.5,620.25,23
20150501|2014-11-28 10:00,28,620.75,623.25,620.75,623,101
20150501|2014-11-28 10:30,28,623.25,623.25,617.75,620.25,59
20150501|2014-11-28 11:00,28,618.25,619.5,615.5,618.25,107
20150501|2014-11-28 11:30,28,617.5,624.25,617.25,624.25,80
20150501|2014-11-28 12:00,28,624,624,624,624,1
20150501|2014-11-30 19:00,1,621.5,621.5,621.5,621.5,2
20150501|2014-11-30 21:00,1,621.5,621.5,621.5,621.5,3
20150501|2014-12-01 00:00,1,622.5,623,622.5,623,9
20150501|2014-12-01 00:30,1,622.25,622.5,622.25,622.5,19
20150501|2014-12-01 02:30,1,619.5,621,619.5,621,2
20150501|2014-12-01 04:00,1,624,624,623.75,624,4
20150501|2014-12-01 04:30,1,624.5,624.5,624.5,624.5,1
20150501|2014-12-01 05:00,1,623.75,624.25,623.5,623.5,21
20150501|2014-12-01 05:30,1,624,624.5,623.25,624.5,46
20150501|2014-12-01 06:00,1,625.25,625.25,625,625,14
20150501|2014-12-01 06:30,1,625.25,625.25,625.25,625.25,1
20150501|2014-12-01 07:00,1,624.5,624.5,624.5,624.5,2
20150501|2014-12-01 08:30,1,623.25,628,623.25,625.5,185
20150501|2014-12-01 09:00,1,625.5,628.75,625.5,628.5,36
20150501|2014-12-01 09:30,1,628.75,630.25,628.25,630.25,93
20150501|2014-12-01 10:00,1,629.5,629.75,628.75,629.5,25
20150501|2014-12-01 10:30,1,629.75,632.5,629.75,632,88
20150501|2014-12-01 11:00,1,631.75,637.75,631.75,636,137
20150501|2014-12-01 11:30,1,636.5,637.5,636,637.25,11
20150501|2014-12-01 12:00,1,637.5,639.75,637.5,639,159
20150501|2014-12-01 12:30,1,639.25,640,638.5,639.5,87
20150501|2014-12-01 13:00,1,639.5,645.5,639.5,643.25,134
20150501|2014-12-01 19:00,2,642,642.25,641.75,642.25,27
20150501|2014-12-01 20:30,2,642.25,642.25,642.25,642.25,3
20150501|2014-12-01 23:30,2,640.75,641.25,640.5,640.5,7
20150501|2014-12-02 01:30,2,639.25,639.25,638,638,8
20150501|2014-12-02 02:30,2,638,638,638,638,2
20150501|2014-12-02 03:30,2,642.5,644,642.5,644,11
20150501|2014-12-02 04:30,2,644.25,644.25,644.25,644.25,2
20150501|2014-12-02 05:00,2,643.25,643.25,641.5,641.5,4
20150501|2014-12-02 05:30,2,643,643.25,643,643.25,3
20150501|2014-12-02 06:30,2,643,643,643,643,3
20150501|2014-12-02 07:00,2,643,643,642,642,15
20150501|2014-12-02 08:30,2,644.25,649,641.5,641.5,86
20150501|2014-12-02 09:00,2,642,644,642,644,59
20150501|2014-12-02 09:30,2,643.75,648.5,643.5,648,282
20150501|2014-12-02 10:00,2,648.5,650,647,647.75,41
20150501|2014-12-02 10:30,2,648.25,648.5,642.25,643.25,66
20150501|2014-12-02 11:00,2,643,643.75,642.75,643.75,72
20150501|2014-12-02 11:30,2,644.25,644.5,640.5,642.25,275
20150501|2014-12-02 12:00,2,643,643.5,642.25,642.75,98
20150501|2014-12-02 12:30,2,642.75,643.5,640.75,640.75,42
20150501|2014-12-02 13:00,2,639.75,641.5,639.25,639.5,173
20150501|2014-12-02 19:00,3,639,639.75,639,639.5,125
20150501|2014-12-02 22:00,3,636.25,636.25,636.25,636.25,2
20150501|2014-12-03 02:00,3,637.25,637.25,637.25,637.25,1
20150501|2014-12-03 03:30,3,636.25,637,636,636,16
20150501|2014-12-03 04:00,3,635.25,635.25,635.25,635.25,1
20150501|2014-12-03 04:30,3,635.25,635.5,635.25,635.5,3
20150501|2014-12-03 05:30,3,634,634,634,634,1
20150501|2014-12-03 06:00,3,632.75,632.75,632.75,632.75,6
20150501|2014-12-03 06:30,3,632.75,632.75,632.75,632.75,7
20150501|2014-12-03 07:00,3,629.5,629.75,629.5,629.75,4
20150501|2014-12-03 07:30,3,627.25,627.25,627.25,627.25,1
20150501|2014-12-03 08:30,3,628.5,631.25,626.25,628.5,58
20150501|2014-12-03 09:00,3,629,630.5,628.5,629.25,39
20150501|2014-12-03 09:30,3,629.75,629.75,625.75,628,36
20150501|2014-12-03 10:00,3,627.75,628.5,626.75,627.25,30
20150501|2014-12-03 10:30,3,627.5,629.5,627.25,629.5,26
20150501|2014-12-03 11:00,3,629.5,630.75,628,628,79
20150501|2014-12-03 11:30,3,628.5,629,628.25,628.5,34
20150501|2014-12-03 12:00,3,629.5,629.5,626.25,626.25,23
20150501|2014-12-03 12:30,3,627,627.25,625.75,625.75,80
20150501|2014-12-03 13:00,3,626,627.5,625.5,626.25,118
20150501|2014-12-03 19:30,4,625.25,627,625.25,627,2
20150501|2014-12-03 23:00,4,625.25,625.25,625.25,625.25,1
20150501|2014-12-04 01:30,4,627,627,627,627,4
20150501|2014-12-04 02:00,4,627.25,627.25,627.25,627.25,1
20150501|2014-12-04 03:00,4,627,627.5,627,627.5,2
20150501|2014-12-04 04:00,4,625.25,625.25,625,625,2
20150501|2014-12-04 04:30,4,625,625.25,624.5,625.25,29
20150501|2014-12-04 05:00,4,623,623,621.75,621.75,5
20150501|2014-12-04 05:30,4,621.75,621.75,621.75,621.75,2
20150501|2014-12-04 07:30,4,619.5,620,617.75,618.25,47
20150501|2014-12-04 08:30,4,618.75,621.25,615,621,79
20150501|2014-12-04 09:00,4,620.25,622.25,619.75,621.5,57
20150501|2014-12-04 09:30,4,621.5,626,621,626,85
20150501|2014-12-04 10:00,4,626.75,627.25,623.25,624,55
20150501|2014-12-04 10:30,4,624,624.75,622,624.75,114
20150501|2014-12-04 11:00,4,625,625,625,625,3
20150501|2014-12-04 11:30,4,625.25,625.5,625,625.5,20
20150501|2014-12-04 12:00,4,625.5,625.5,625.5,625.5,9
20150501|2014-12-04 12:30,4,625.5,627,625.5,626.25,11
20150501|2014-12-04 13:00,4,626,627,623.75,624.25,383
20150501|2014-12-04 19:00,5,623.75,625,623.75,625,2
20150501|2014-12-04 20:30,5,625.25,625.25,625.25,625.25,2
20150501|2014-12-04 21:00,5,627.5,627.5,627.5,627.5,1
20150501|2014-12-05 04:30,5,625.5,626.5,625.5,626.5,6
20150501|2014-12-05 05:00,5,626.5,626.5,626.5,626.5,12
20150501|2014-12-05 05:30,5,627.25,627.25,625.25,625.5,8
20150501|2014-12-05 06:30,5,624,624,624,624,14
20150501|2014-12-05 08:30,5,624.5,628.5,624,624.75,118
20150501|2014-12-05 09:00,5,625.25,627.5,625,626.75,50
20150501|2014-12-05 09:30,5,626.25,630.5,626.25,628,66
20150501|2014-12-05 10:00,5,629.5,632.25,629.25,632.25,52
20150501|2014-12-05 10:30,5,632,634.25,632,633.25,23
20150501|2014-12-05 11:00,5,632.5,634.5,632.25,632.25,115
20150501|2014-12-05 11:30,5,631.25,631.25,629,630.75,23
20150501|2014-12-05 12:00,5,631.5,633,630.75,633,117
20150501|2014-12-05 12:30,5,632.75,633.25,630,632.25,141
20150501|2014-12-05 13:00,5,631.75,632.5,627.25,628.5,421
20150501|2014-12-07 19:00,8,628.5,628.5,627.25,628.5,28
20150501|2014-12-08 04:00,8,625.75,625.75,625.25,625.25,4
20150501|2014-12-08 08:30,8,628,633.25,628,631.75,101
20150501|2014-12-08 09:00,8,632.75,633,632,633,19
20150501|2014-12-08 09:30,8,633,636.75,633,636.75,55
20150501|2014-12-08 10:00,8,635.75,638.75,635.75,638.5,196
20150501|2014-12-08 10:30,8,638.5,639.5,636.5,637,46
20150501|2014-12-08 11:00,8,636.25,637.75,635.5,637.75,98
20150501|2014-12-08 11:30,8,637.25,637.5,634.5,634.75,97
20150501|2014-12-08 12:00,8,634.75,634.75,629.75,632,33
20150501|2014-12-08 12:30,8,631.5,633,631,631.75,25
20150501|2014-12-08 13:00,8,631.5,632,626.75,626.75,54
20150501|2014-12-09 00:30,9,624.5,624.5,624.5,624.5,1
20150501|2014-12-09 01:00,9,624.75,624.75,624.75,624.75,1
20150501|2014-12-09 03:30,9,625.25,625.25,625.25,625.25,1
20150501|2014-12-09 04:00,9,625.5,625.5,625.5,625.5,11
20150501|2014-12-09 07:00,9,624,624,624,624,36
20150501|2014-12-09 08:30,9,625.75,628.75,623.5,623.5,78
20150501|2014-12-09 09:00,9,625.25,625.75,624,625,71
20150501|2014-12-09 09:30,9,624.75,626.5,624.5,625.5,51
20150501|2014-12-09 10:00,9,624.25,624.25,617.5,617.5,158
20150501|2014-12-09 10:30,9,617,618.25,617,618,29
20150501|2014-12-09 11:00,9,617.75,618.25,617.25,617.5,138
20150501|2014-12-09 11:30,9,617.5,618.5,617.5,617.75,87
20150501|2014-12-09 12:00,9,617,617.5,616,616.75,84
20150501|2014-12-09 12:30,9,616.25,618,616.25,617,91
20150501|2014-12-09 13:00,9,617.5,618,615.75,617,172
20150501|2014-12-09 22:30,10,614.75,614.75,614.5,614.5,10
20150501|2014-12-10 00:00,10,614.75,614.75,614.75,614.75,1
20150501|2014-12-10 01:00,10,614.25,614.25,614.25,614.25,1
20150501|2014-12-10 02:00,10,614.25,614.25,614.25,614.25,17
20150501|2014-12-10 03:00,10,614.25,614.25,614.25,614.25,1
20150501|2014-12-10 04:00,10,614.25,614.25,613.75,614,23
20150501|2014-12-10 04:30,10,614,614,613.25,613.25,25
20150501|2014-12-10 07:00,10,613,613.5,613,613.5,3
20150501|2014-12-10 08:30,10,614.75,616.75,610.75,616.75,121
20150501|2014-12-10 09:00,10,616.5,616.5,611.5,612.5,34
20150501|2014-12-10 09:30,10,612.25,613,611.75,611.75,59
20150501|2014-12-10 10:00,10,611.25,611.75,611.25,611.75,9
20150501|2014-12-10 10:30,10,611.75,613,610.5,612.25,74
20150501|2014-12-10 11:00,10,612.25,614,605,606.75,331
20150501|2014-12-10 11:30,10,607.25,608.5,606.75,607,24
20150501|2014-12-10 12:00,10,608.75,609.25,608.5,609,20
20150501|2014-12-10 12:30,10,608.75,610.25,608.75,609.5,143
20150501|2014-12-10 13:00,10,609.5,615,608.25,614.75,712
20150501|2014-12-10 19:00,11,610.75,610.75,610.75,610.75,1
20150501|2014-12-11 03:30,11,612,612,612,612,4
20150501|2014-12-11 04:00,11,611.75,611.75,611.75,611.75,24
20150501|2014-12-11 06:00,11,609.5,609.75,609.5,609.5,19
20150501|2014-12-11 06:30,11,609.75,609.75,609.5,609.75,20
20150501|2014-12-11 07:00,11,609.75,609.75,609.5,609.5,10
20150501|2014-12-11 07:30,11,609.5,609.5,608,608.5,33
20150501|2014-12-11 08:30,11,608.5,609,607.5,609,64
20150501|2014-12-11 09:00,11,610.75,614,610.75,614,74
20150501|2014-12-11 09:30,11,613,619.75,613,617.75,178
20150501|2014-12-11 10:00,11,616,616,611.5,613,111
20150501|2014-12-11 10:30,11,613.5,619,613.5,617.75,183
20150501|2014-12-11 11:00,11,617.25,617.25,614.25,615.25,50
20150501|2014-12-11 11:30,11,615.25,619,614.75,619,232
20150501|2014-12-11 12:00,11,618.5,623.5,618,623.5,217
20150501|2014-12-11 12:30,11,623.5,625.75,621.75,622.5,292
20150501|2014-12-11 13:00,11,623.5,626.75,621.5,622,235
20150501|2014-12-11 19:00,12,622,622,619.5,619.5,8
20150501|2014-12-11 20:00,12,619.75,620,619.75,620,57
20150501|2014-12-11 20:30,12,620.25,620.25,620.25,620.25,118
20150501|2014-12-11 22:00,12,621.75,621.75,621.75,621.75,20
20150501|2014-12-11 23:00,12,621.5,621.5,621.5,621.5,30
20150501|2014-12-11 23:30,12,621.5,621.75,621.25,621.25,49
20150501|2014-12-12 01:00,12,621.5,621.5,621.5,621.5,4
20150501|2014-12-12 01:30,12,621.5,621.5,621.5,621.5,8
20150501|2014-12-12 03:00,12,621,621,621,621,2
20150501|2014-12-12 03:30,12,620,620,620,620,1
20150501|2014-12-12 04:00,12,621,621,621,621,1
20150501|2014-12-12 04:30,12,623.75,626.75,623.75,626.75,8
20150501|2014-12-12 05:00,12,629,629,629,629,1
20150501|2014-12-12 05:30,12,629,629,629,629,4
20150501|2014-12-12 06:30,12,629.75,632,629.75,632,17
20150501|2014-12-12 07:00,12,632.5,632.5,629.25,629.25,3
20150501|2014-12-12 07:30,12,628.25,630.75,628.25,630.75,13
20150501|2014-12-12 08:30,12,629.25,632.75,626.5,632,121
20150501|2014-12-12 09:00,12,632.5,632.5,628.75,629.25,261
20150501|2014-12-12 09:30,12,629.25,632.75,629.25,631.5,253
20150501|2014-12-12 10:00,12,632.75,635.5,632.75,633.25,98
20150501|2014-12-12 10:30,12,632,633.5,628.5,629.75,151
20150501|2014-12-12 11:00,12,629.5,633,629.25,632,102
20150501|2014-12-12 11:30,12,633,633.25,632,632.25,49
20150501|2014-12-12 12:00,12,633,633.25,630.75,630.75,199
20150501|2014-12-12 12:30,12,630.75,633.75,629.5,632.25,120
20150501|2014-12-12 13:00,12,631.25,631.5,625.25,627.25,222
20150501|2014-12-14 19:00,15,627,632.5,624,624,13
20150501|2014-12-14 20:30,15,627.75,627.75,627.75,627.75,35
20150501|2014-12-15 02:00,15,629,629,629,629,2
20150501|2014-12-15 06:30,15,630.5,630.5,630.5,630.5,20
20150501|2014-12-15 08:30,15,627.5,638.25,627.5,638,46
20150501|2014-12-15 09:00,15,637.25,637.5,635.5,637.5,58
20150501|2014-12-15 09:30,15,636,641.5,633,639.75,191
20150501|2014-12-15 10:00,15,640.25,641.75,640,641.75,97
20150501|2014-12-15 10:30,15,641.5,641.75,639.5,640.75,11
20150501|2014-12-15 11:00,15,641,642.25,640.75,641.5,84
20150501|2014-12-15 11:30,15,642.25,643,641.25,641.75,89
20150501|2014-12-15 12:00,15,641.5,641.5,637.75,637.75,77
20150501|2014-12-15 12:30,15,638.25,639.75,637.25,638.25,25
20150501|2014-12-15 13:00,15,638,640.5,635.5,635.5,47
20150501|2014-12-15 19:00,16,635,635,635,635,2
20150501|2014-12-15 20:00,16,636,636,636,636,3
20150501|2014-12-15 21:30,16,636.5,636.75,636.5,636.5,4
20150501|2014-12-16 01:00,16,636.75,636.75,636.75,636.75,2
20150501|2014-12-16 01:30,16,637,637,636.75,636.75,35
20150501|2014-12-16 02:00,16,637,637,637,637,40
20150501|2014-12-16 03:00,16,637,637.25,637,637,34
20150501|2014-12-16 03:30,16,637,638.75,637,638.75,28
20150501|2014-12-16 05:00,16,635.75,635.75,635.75,635.75,1
20150501|2014-12-16 06:00,16,642,642,642,642,2
20150501|2014-12-16 06:30,16,642.75,644,642.25,644,11
20150501|2014-12-16 07:00,16,644,645,644,644.5,49
20150501|2014-12-16 07:30,16,645,645,645,645,15
20150501|2014-12-16 08:30,16,645,648.5,644,645.75,189
20150501|2014-12-16 09:00,16,646,646.75,645.25,645.75,42
20150501|2014-12-16 09:30,16,647,649.25,647,649,139
20150501|2014-12-16 10:00,16,649.25,654,647,647.5,292
20150501|2014-12-16 10:30,16,647.75,650.75,647.5,648.25,197
20150501|2014-12-16 11:00,16,647,647,637.75,640.5,209
20150501|2014-12-16 11:30,16,640.75,643,639.75,640,148
20150501|2014-12-16 12:00,16,640,642.75,640,641.75,88
20150501|2014-12-16 12:30,16,641.5,643,640.25,641.25,118
20150501|2014-12-16 13:00,16,641,642.75,635.5,635.5,318
20150501|2014-12-16 19:00,17,639.25,639.25,637.25,637.25,5
20150501|2014-12-17 01:30,17,635.5,635.5,635,635,5
20150501|2014-12-17 02:00,17,635,636.25,635,635.5,6
20150501|2014-12-17 02:30,17,635.5,637.75,635.5,637.75,4
20150501|2014-12-17 03:00,17,639.25,639.25,639.25,639.25,1
20150501|2014-12-17 03:30,17,639,639.25,636.75,639.25,42
20150501|2014-12-17 04:00,17,640.5,643,640.5,643,18
20150501|2014-12-17 04:30,17,643.75,644,643,643,5
20150501|2014-12-17 05:00,17,645,645.25,645,645.25,14
20150501|2014-12-17 06:00,17,647.25,648.25,647,648.25,10
20150501|2014-12-17 06:30,17,648.75,650.25,648.25,649.25,33
20150501|2014-12-17 07:00,17,652,652.5,652,652.5,3
20150501|2014-12-17 08:30,17,651.5,652.75,643,644.5,203
20150501|2014-12-17 09:00,17,644.75,648,642.25,644.75,307
20150501|2014-12-17 09:30,17,645.75,652.5,645.75,649.75,82
20150501|2014-12-17 10:00,17,648.5,652,648,648,232
20150501|2014-12-17 10:30,17,648.5,648.5,646,646.75,30
20150501|2014-12-17 11:00,17,648,657.75,648,657,253
20150501|2014-12-17 11:30,17,658,662,655,660,173
20150501|2014-12-17 12:00,17,660.5,662,657.5,657.5,343
20150501|2014-12-17 12:30,17,658,664.25,657.25,663.75,295
20150501|2014-12-17 13:00,17,663,665.75,659.5,660,270
20150501|2014-12-17 19:00,18,655.5,662.25,655.5,662.25,6
20150501|2014-12-17 19:30,18,660.75,660.75,660.75,660.75,7
20150501|2014-12-17 20:00,18,660.75,660.75,660.75,660.75,10
20150501|2014-12-17 21:00,18,663,663,663,663,1
20150501|2014-12-17 21:30,18,663,663,663,663,3
20150501|2014-12-17 22:30,18,663,663,663,663,2
20150501|2014-12-17 23:00,18,663,663,663,663,2
20150501|2014-12-17 23:30,18,663.75,664.5,663.75,664.5,7
20150501|2014-12-18 01:00,18,664.5,664.5,664.5,664.5,2
20150501|2014-12-18 01:30,18,664.5,667.25,664.5,667.25,29
20150501|2014-12-18 02:00,18,668.25,670,668,670,21
20150501|2014-12-18 02:30,18,670,675,670,675,108
20150501|2014-12-18 03:00,18,675.25,684,675.25,679.5,122
20150501|2014-12-18 03:30,18,682.25,683.5,670,670,41
20150501|2014-12-18 04:00,18,672.75,672.75,672.75,672.75,4
20150501|2014-12-18 04:30,18,670.75,672.75,670.75,672.75,9
20150501|2014-12-18 05:00,18,672.75,675,671.75,675,6
20150501|2014-12-18 05:30,18,676.25,677.5,675.75,677.5,4
20150501|2014-12-18 06:00,18,677.25,677.25,676,676,5
20150501|2014-12-18 06:30,18,676,678.25,676,677.5,3
20150501|2014-12-18 07:00,18,677,677.75,673.25,677.75,38
20150501|2014-12-18 07:30,18,677.75,677.75,675.75,677.25,22
20150501|2014-12-18 08:30,18,676.25,677,669.5,673,275
20150501|2014-12-18 09:00,18,673.25,680.25,672.25,675.5,300
20150501|2014-12-18 09:30,18,676,677.5,674.25,674.75,24
20150501|2014-12-18 10:00,18,675,675,668.5,672,161
20150501|2014-12-18 10:30,18,672.25,673.25,666,667.75,140
20150501|2014-12-18 11:00,18,670,670.25,667,667.75,27
20150501|2014-12-18 11:30,18,666.5,671,664,671,60
20150501|2014-12-18 12:00,18,671,671.25,667,668.5,58
20150501|2014-12-18 12:30,18,669,669.5,663.75,666.5,175
20150501|2014-12-18 13:00,18,667,668.5,664,664,615
20150501|2014-12-18 19:30,19,661.25,661.25,661.25,661.25,3
20150501|2014-12-18 23:00,19,658.75,658.75,658.75,658.75,2
20150501|2014-12-18 23:30,19,658.25,658.25,658.25,658.25,4
20150501|2014-12-19 00:00,19,658.5,658.5,657.5,658.25,13
20150501|2014-12-19 00:30,19,662,662,662,662,1
20150501|2014-12-19 01:00,19,662,662,662,662,1
20150501|2014-12-19 01:30,19,662,662,660.5,660.5,6
20150501|2014-12-19 02:00,19,659,659,659,659,1
20150501|2014-12-19 02:30,19,659,659,654.5,654.75,124
20150501|2014-12-19 03:30,19,658.5,658.75,658,658,3
20150501|2014-12-19 04:00,19,660.5,660.5,660.5,660.5,2
20150501|2014-12-19 05:30,19,656.5,656.5,656.5,656.5,2
20150501|2014-12-19 06:30,19,649.5,649.5,649.5,649.5,1
20150501|2014-12-19 07:00,19,651.5,654,651.5,654,29
20150501|2014-12-19 07:30,19,654,654,652.75,654,19
20150501|2014-12-19 08:30,19,656.25,660.75,652.5,658.5,122
20150501|2014-12-19 09:00,19,663.5,663.75,660.5,661.25,82
20150501|2014-12-19 09:30,19,661.25,665.75,660.5,660.5,128
20150501|2014-12-19 10:00,19,660.5,661.5,660,661.5,90
20150501|2014-12-19 10:30,19,661.75,661.75,654.75,655,178
20150501|2014-12-19 11:00,19,655,656.25,650,651,96
20150501|2014-12-19 11:30,19,651,653.25,650,653.25,53
20150501|2014-12-19 12:00,19,651.5,651.5,650.25,650.25,71
20150501|2014-12-19 12:30,19,650.5,653.75,650.5,652.5,43
20150501|2014-12-19 13:00,19,650.75,656.5,650.75,656.5,566
20150501|2014-12-21 19:00,22,650.75,652,650.75,652,8
20150501|2014-12-21 22:00,22,652,652,652,652,3
20150501|2014-12-21 23:30,22,652.25,652.25,652.25,652.25,1
20150501|2014-12-22 00:00,22,652,652,652,652,4
20150501|2014-12-22 00:30,22,652,652,650,650,49
20150501|2014-12-22 03:00,22,653.75,653.75,651.25,653.75,9
20150501|2014-12-22 04:00,22,656.25,662,656.25,660.5,20
20150501|2014-12-22 04:30,22,663.25,663.25,663,663.25,10
20150501|2014-12-22 05:00,22,663.25,663.25,663.25,663.25,2
20150501|2014-12-22 05:30,22,661.75,661.75,661.75,661.75,10
20150501|2014-12-22 07:30,22,657.75,657.75,657.25,657.25,3
20150501|2014-12-22 08:30,22,662.5,665,658.75,659.5,34
20150501|2014-12-22 09:00,22,662.25,664.75,660.75,660.75,242
20150501|2014-12-22 09:30,22,662,665.75,661.75,663.25,64
20150501|2014-12-22 10:00,22,663.5,664,661.5,661.5,22
20150501|2014-12-22 10:30,22,660.75,660.75,654.75,658.25,62
20150501|2014-12-22 11:00,22,658.5,658.5,652,652.5,56
20150501|2014-12-22 11:30,22,652.25,655,651.5,654.5,30
20150501|2014-12-22 12:00,22,654,660,653.5,657.75,61
20150501|2014-12-22 12:30,22,657.25,657.25,651.5,651.5,79
20150501|2014-12-22 13:00,22,651.25,654,649.5,650.75,175
20150501|2014-12-22 19:00,23,647,647,647,647,6
20150501|2014-12-22 19:30,23,649.75,650,649.75,650,14
20150501|2014-12-22 20:00,23,647,647,647,647,16
20150501|2014-12-22 21:00,23,647,647,647,647,4
20150501|2014-12-22 22:00,23,648.75,648.75,648.75,648.75,28
20150501|2014-12-23 01:00,23,651,651,651,651,3
20150501|2014-12-23 02:00,23,652.75,656,652.75,656,31
20150501|2014-12-23 02:30,23,658,658.75,658,658.75,5
20150501|2014-12-23 03:00,23,658.25,658.25,657,657,6
20150501|2014-12-23 03:30,23,657.25,657.25,655.25,655.25,39
20150501|2014-12-23 04:00,23,656.5,657,656.5,657,3
20150501|2014-12-23 06:00,23,656,656,656,656,6
20150501|2014-12-23 06:30,23,655,655,655,655,7
20150501|2014-12-23 07:30,23,655,655,655,655,4
20150501|2014-12-23 08:30,23,654,660.25,654,658,243
20150501|2014-12-23 09:00,23,657.75,659,657.75,659,100
20150501|2014-12-23 09:30,23,659,662,659,660.5,96
20150501|2014-12-23 10:00,23,659,659,655.25,657.75,71
20150501|2014-12-23 10:30,23,655.75,657,654.75,657,465
20150501|2014-12-23 11:00,23,659.5,660,657.5,658.5,305
20150501|2014-12-23 11:30,23,657.5,657.5,657.5,657.5,1
20150501|2014-12-23 12:00,23,654.75,656.25,654.75,656,62
20150501|2014-12-23 12:30,23,655.5,657.5,655.5,657.5,44
20150501|2014-12-23 13:00,23,656,661,655.75,658.25,113
20150501|2014-12-23 19:00,24,658.75,659.75,658.75,659.75,4
20150501|2014-12-24 05:30,24,660.5,660.5,660.5,660.5,1
20150501|2014-12-24 06:30,24,658.75,658.75,658,658,10
20150501|2014-12-24 07:00,24,658,658,658,658,2
20150501|2014-12-24 07:30,24,657,657,657,657,5
20150501|2014-12-24 08:30,24,657.5,657.5,652,653.25,89
20150501|2014-12-24 09:00,24,655,655.25,653.25,655,14
20150501|2014-12-24 09:30,24,654,654.25,648,650.25,58
20150501|2014-12-24 10:00,24,649.75,650,644,645.5,168
20150501|2014-12-24 10:30,24,642.5,642.5,635.25,639,167
20150501|2014-12-24 11:00,24,640,642.5,639,639,129
20150501|2014-12-24 11:30,24,641.75,643.75,639,639.25,91
20150501|2014-12-24 12:00,24,640,640.75,640,640.75,15
20150501|2014-12-26 08:30,26,641.25,643.75,640.5,641,50
20150501|2014-12-26 09:00,26,641.25,641.25,640.75,641,5
20150501|2014-12-26 09:30,26,641.25,641.25,641,641,2
20150501|2014-12-26 10:00,26,640.5,640.5,638.5,639.5,94
20150501|2014-12-26 10:30,26,639.25,643.75,639.25,643.5,80
20150501|2014-12-26 12:00,26,642.5,642.5,641.25,641.25,3
20150501|2014-12-26 13:00,26,641,641.5,638,638,28
20150501|2014-12-28 19:00,29,640,640.25,639.5,639.5,24
20150501|2014-12-28 22:30,29,640.25,640.25,640,640,5
20150501|2014-12-29 00:00,29,644,644.5,644,644.5,3
20150501|2014-12-29 03:30,29,644.75,644.75,644.75,644.75,2
20150501|2014-12-29 04:30,29,646,647.25,643.5,647.25,6
20150501|2014-12-29 05:00,29,645.25,647.25,644.25,644.25,28
20150501|2014-12-29 07:00,29,645.25,645.25,645.25,645.25,50
20150501|2014-12-29 07:30,29,644.25,644.25,644,644,50
20150501|2014-12-29 08:30,29,645,646.5,644.25,644.75,51
20150501|2014-12-29 09:00,29,644.25,647,643,646,14
20150501|2014-12-29 09:30,29,646.25,646.25,642.5,643,23
20150501|2014-12-29 10:00,29,642.75,642.75,640.75,640.75,45
20150501|2014-12-29 10:30,29,640,640,638.5,638.5,7
20150501|2014-12-29 11:00,29,640,641,639.5,641,8
20150501|2014-12-29 11:30,29,640,640,639.75,639.75,14
20150501|2014-12-29 12:00,29,640,641.5,640,640.5,7
20150501|2014-12-29 12:30,29,641,641.25,640.5,641.25,47
20150501|2014-12-29 13:00,29,641.5,646.25,641.5,644.25,58
20150501|2014-12-29 19:00,30,644.25,644.25,644.25,644.25,5
20150501|2014-12-29 23:00,30,644.25,644.25,644.25,644.25,1
20150501|2014-12-30 04:00,30,642.5,642.5,642.5,642.5,1
20150501|2014-12-30 04:30,30,642,642.25,642,642.25,10
20150501|2014-12-30 05:00,30,642,642,641.5,641.5,5
20150501|2014-12-30 06:00,30,642,642,642,642,7
20150501|2014-12-30 07:00,30,641.5,641.5,640.5,640.5,43
20150501|2014-12-30 08:30,30,641.5,641.5,637.5,639.5,68
20150501|2014-12-30 09:00,30,641,641.25,639.25,640.5,22
20150501|2014-12-30 09:30,30,642,643.25,641.25,642.75,38
20150501|2014-12-30 10:00,30,640.5,642.5,639.5,640.25,75
20150501|2014-12-30 10:30,30,640.25,640.25,639.25,639.5,11
20150501|2014-12-30 11:00,30,639,639.5,637.25,639,100
20150501|2014-12-30 11:30,30,638.25,639.75,637.75,637.75,114
20150501|2014-12-30 12:00,30,637.75,638.25,637,637.75,50
20150501|2014-12-30 12:30,30,637.75,638.75,634.75,635.5,108
20150501|2014-12-30 13:00,30,636.25,637,634,637,128
20150501|2014-12-30 19:00,31,636.5,636.5,634.5,634.5,8
20150501|2014-12-30 19:30,31,635,635,635,635,14
20150501|2014-12-30 22:00,31,637.5,637.5,637.5,637.5,3
20150501|2014-12-31 00:00,31,634.25,634.25,634,634,19
20150501|2014-12-31 04:30,31,634,634,634,634,1
20150501|2014-12-31 05:00,31,634,634.75,634,634.75,3
20150501|2014-12-31 08:30,31,633.75,635.25,631.5,633.25,122
20150501|2014-12-31 09:00,31,633.75,635.75,633.75,635,74
20150501|2014-12-31 09:30,31,634.75,634.75,632,632.75,83
20150501|2014-12-31 10:00,31,633.25,633.5,630.5,632.25,133
20150501|2014-12-31 10:30,31,632.25,632.25,631.25,632,115
20150501|2014-12-31 11:00,31,631.75,632.5,629.5,629.75,100
20150501|2014-12-31 11:30,31,629.75,630,628,629,81
20150501|2014-12-31 12:00,31,628.25,628.25,626.5,627,31
20150501|2014-12-31 12:30,31,627.75,627.75,625.25,626,103
20150501|2014-12-31 13:00,31,626,631,626,630.5,181
20150501|2015-01-02 08:30,2,629.75,629.75,622,622.75,109
20150501|2015-01-02 09:00,2,622.25,622.25,619.25,621.5,39
20150501|2015-01-02 09:30,2,621.5,621.75,617.75,618.25,52
20150501|2015-01-02 10:00,2,618,618.25,617.25,618.25,75
20150501|2015-01-02 10:30,2,617.5,617.75,616.75,616.75,39
20150501|2015-01-02 11:00,2,617,617,614.5,615.75,47
20150501|2015-01-02 11:30,2,615.75,616,614.75,614.75,5
20150501|2015-01-02 12:00,2,615.25,616.25,614.5,615.5,59
20150501|2015-01-02 12:30,2,615.5,616.5,615,616,18
20150501|2015-01-02 13:00,2,615.75,621.25,615.5,621.25,271
20150501|2015-01-04 19:00,5,617.75,618.75,617.75,618.75,12
20150501|2015-01-04 20:30,5,623,624,622.75,624,4
20150501|2015-01-05 00:00,5,625.25,625.25,625.25,625.25,1
20150501|2015-01-05 01:30,5,625.75,625.75,625.75,625.75,10
20150501|2015-01-05 02:30,5,626,628.75,625.75,628.75,53
20150501|2015-01-05 03:00,5,629.75,629.75,629.75,629.75,1
20150501|2015-01-05 07:00,5,628.75,628.75,628.75,628.75,3
20150501|2015-01-05 07:30,5,629.75,629.75,629.75,629.75,1
20150501|2015-01-05 08:30,5,631,634,630.75,632.5,137
20150501|2015-01-05 09:00,5,632.5,632.75,629.5,629.5,166
20150501|2015-01-05 09:30,5,629.75,630,628,629,150
20150501|2015-01-05 10:00,5,629.5,631.5,627,629.5,89
20150501|2015-01-05 10:30,5,629.5,629.5,628.25,629,15
20150501|2015-01-05 11:00,5,629.5,630,628,629.75,163
20150501|2015-01-05 11:30,5,630.25,634,630.25,632.5,541
20150501|2015-01-05 12:00,5,632.25,632.25,629.75,629.75,151
20150501|2015-01-05 12:30,5,630.25,636.25,630,634.5,102
20150501|2015-01-05 13:00,5,634.25,635.75,627.25,630,222
20150501|2015-01-05 19:00,6,628,629.75,627.75,629.75,12
20150501|2015-01-05 20:00,6,629.75,629.75,629.75,629.75,1
20150501|2015-01-05 21:00,6,630,630,630,630,10
20150501|2015-01-05 22:30,6,630,630,630,630,9
20150501|2015-01-05 23:30,6,631,631,631,631,1
20150501|2015-01-06 01:00,6,632.75,633.5,632.75,633.5,6
20150501|2015-01-06 01:30,6,633.5,633.5,633,633,11
20150501|2015-01-06 03:00,6,632,632,632,632,94
20150501|2015-01-06 03:30,6,631,637.5,631,637.5,59
20150501|2015-01-06 05:30,6,634,634,634,634,3
20150501|2015-01-06 07:00,6,635,635,635,635,1
20150501|2015-01-06 08:30,6,636.75,638.25,634.5,636.25,297
20150501|2015-01-06 09:00,6,637,639.5,635.25,639.25,180
20150501|2015-01-06 09:30,6,638.25,640.75,638,638.75,665
20150501|2015-01-06 10:00,6,639,643.75,638.25,643.25,183
20150501|2015-01-06 10:30,6,644,644,641.25,641.25,103
20150501|2015-01-06 11:00,6,641.25,642,639.75,641.25,68
20150501|2015-01-06 11:30,6,641,641,639,640.75,44
20150501|2015-01-06 12:00,6,639.25,639.25,627.25,631.5,201
20150501|2015-01-06 12:30,6,631.75,634.25,630.75,633.75,43
20150501|2015-01-06 13:00,6,634.5,634.5,628.5,632.75,237
20150501|2015-01-06 19:30,7,632.25,632.25,632.25,632.25,1
20150501|2015-01-06 20:00,7,632.5,632.5,632.5,632.5,20
20150501|2015-01-06 23:30,7,632,632,631.75,631.75,10
20150501|2015-01-07 00:00,7,631.5,631.5,631.5,631.5,2
20150501|2015-01-07 04:00,7,632.75,632.75,632.75,632.75,1
20150501|2015-01-07 08:30,7,629.75,630.5,624,629.75,153
20150501|2015-01-07 09:00,7,628.5,628.5,625,625.5,94
20150501|2015-01-07 09:30,7,625,625.25,622.5,624.75,95
20150501|2015-01-07 10:00,7,624.75,624.75,623.25,623.25,37
20150501|2015-01-07 10:30,7,623.25,623.75,623,623.75,21
20150501|2015-01-07 11:00,7,625.75,627,625.75,627,4
20150501|2015-01-07 11:30,7,627,628,627,628,22
20150501|2015-01-07 12:00,7,626.5,628,624.5,625.75,38
20150501|2015-01-07 12:30,7,624.25,626,624.25,625.75,23
20150501|2015-01-07 13:00,7,624.75,624.75,620,620,197
20150501|2015-01-07 19:00,8,621.75,622.25,621.75,622.25,4
20150501|2015-01-07 23:00,8,621,621,621,621,10
20150501|2015-01-08 00:30,8,621,621,621,621,1
20150501|2015-01-08 01:30,8,621,621,621,621,10
20150501|2015-01-08 02:30,8,621.5,621.75,621,621,11
20150501|2015-01-08 03:00,8,621.25,621.25,621.25,621.25,2
20150501|2015-01-08 03:30,8,621,621.25,621,621,38
20150501|2015-01-08 07:30,8,621,621.5,620.75,621.5,70
20150501|2015-01-08 08:30,8,622,622,618,620,392
20150501|2015-01-08 09:00,8,619.75,621.25,617.75,617.75,121
20150501|2015-01-08 09:30,8,618.25,620,618,619,292
20150501|2015-01-08 10:00,8,619.25,619.5,618.5,618.5,87
20150501|2015-01-08 10:30,8,619,619.25,617.25,619.25,141
20150501|2015-01-08 11:00,8,618.5,619.75,616.75,616.75,125
20150501|2015-01-08 11:30,8,616.75,616.75,615.75,616,107
20150501|2015-01-08 12:00,8,616.75,616.75,616,616,55
20150501|2015-01-08 12:30,8,617,617,614.25,615,126
20150501|2015-01-08 13:00,8,615.5,616.5,614,616.5,186
20150501|2015-01-08 19:00,9,615.25,615.25,615.25,615.25,10
20150501|2015-01-08 20:00,9,614,614,614,614,4
20150501|2015-01-08 20:30,9,614,614,614,614,2
20150501|2015-01-08 21:30,9,613,613,611.5,611.5,8
20150501|2015-01-08 22:00,9,611.5,611.5,611,611.5,8
20150501|2015-01-09 02:30,9,611.5,611.5,611.5,611.5,15
20150501|2015-01-09 03:00,9,611.5,611.5,611,611,43
20150501|2015-01-09 03:30,9,611.25,611.25,611,611,10
20150501|2015-01-09 04:00,9,612.75,612.75,612.75,612.75,1
20150501|2015-01-09 06:00,9,613.25,613.25,613.25,613.25,1
20150501|2015-01-09 07:00,9,615.5,615.5,613.25,613.5,19
20150501|2015-01-09 08:30,9,611.5,614.5,611.5,613,178
20150501|2015-01-09 09:00,9,614.5,619,614.25,614.25,125
20150501|2015-01-09 09:30,9,614,616,613.75,614.25,135
20150501|2015-01-09 10:00,9,613.75,614.5,610,610.25,76
20150501|2015-01-09 10:30,9,610.5,612.25,610.25,612.25,101
20150501|2015-01-09 11:00,9,613,614.75,611.5,612,59
20150501|2015-01-09 11:30,9,611.25,613.5,611.25,612.5,24
20150501|2015-01-09 12:00,9,612.5,613.25,611.5,612.75,29
20150501|2015-01-09 12:30,9,613.25,615.25,612.5,613.75,292
20150501|2015-01-09 13:00,9,614.25,614.25,607.25,608.5,445
20150501|2015-01-11 19:00,12,612,612,609,609,88
20150501|2015-01-11 20:30,12,608.75,608.75,608.75,608.75,2
20150501|2015-01-11 21:00,12,608.75,608.75,608.75,608.75,2
20150501|2015-01-11 21:30,12,608.75,608.75,608.75,608.75,1
20150501|2015-01-11 22:00,12,608.75,608.75,608.25,608.25,3
20150501|2015-01-11 23:00,12,608.25,608.75,608.25,608.5,10
20150501|2015-01-11 23:30,12,608.25,608.5,608.25,608.5,4
20150501|2015-01-12 00:00,12,608.75,608.75,608.75,608.75,2
20150501|2015-01-12 00:30,12,608.75,609,608.75,609,8
20150501|2015-01-12 01:30,12,609.25,609.5,609.25,609.5,48
20150501|2015-01-12 02:00,12,609.75,611,609.75,611,41
20150501|2015-01-12 02:30,12,609.75,609.75,609,609,9
20150501|2015-01-12 03:00,12,608.75,610.75,608.75,610.25,29
20150501|2015-01-12 03:30,12,611,611,610.25,610.25,4
20150501|2015-01-12 04:30,12,609,609.75,609,609.75,2
20150501|2015-01-12 05:30,12,609.5,609.5,609.5,609.5,1
20150501|2015-01-12 06:30,12,607,607,606,606,4
20150501|2015-01-12 07:00,12,605,606.5,605,606.5,10
20150501|2015-01-12 07:30,12,606,606,605.75,605.75,2
20150501|2015-01-12 08:30,12,610,610,606.5,608.25,534
20150501|2015-01-12 09:00,12,608.75,608.75,606.25,606.25,136
20150501|2015-01-12 09:30,12,606,607.75,605,607.75,138
20150501|2015-01-12 10:00,12,607.25,610,607.25,607.75,119
20150501|2015-01-12 10:30,12,608.25,609.25,607.5,607.5,123
20150501|2015-01-12 11:00,12,611,611.25,604.75,609,396
20150501|2015-01-12 11:30,12,609.5,609.5,606,606.75,75
20150501|2015-01-12 12:00,12,606,610.5,606,607.75,96
20150501|2015-01-12 12:30,12,608,608,603.5,604,48
20150501|2015-01-12 13:00,12,603.5,604.5,602.25,603.75,153
20150501|2015-01-13 00:00,13,603.75,604.25,603.75,604,10
20150501|2015-01-13 00:30,13,604.25,604.5,604,604.25,27
20150501|2015-01-13 01:30,13,604.75,604.75,604.75,604.75,1
20150501|2015-01-13 02:00,13,604.25,604.25,604.25,604.25,26
20150501|2015-01-13 02:30,13,605,605,605,605,16
20150501|2015-01-13 03:30,13,604,604,604,604,7
20150501|2015-01-13 05:00,13,604,604,604,604,16
20150501|2015-01-13 05:30,13,604,604,604,604,22
20150501|2015-01-13 06:30,13,606,609,606,609,5
20150501|2015-01-13 07:00,13,609,609,609,609,1
20150501|2015-01-13 07:30,13,610,610,610,610,30
20150501|2015-01-13 08:30,13,607.5,607.5,604.75,604.75,105
20150501|2015-01-13 09:00,13,605,605,602.25,602.25,141
20150501|2015-01-13 09:30,13,602.75,604.25,602.25,602.5,73
20150501|2015-01-13 10:00,13,602.25,602.75,600,602.5,277
20150501|2015-01-13 10:30,13,601.5,605,601,603,95
20150501|2015-01-13 11:00,13,604,605,604,604,80
20150501|2015-01-13 11:30,13,604,604.25,601,601.75,79
20150501|2015-01-13 12:00,13,601.25,601.75,600.25,601.5,59
20150501|2015-01-13 12:30,13,601,601.5,598.5,601.5,349
20150501|2015-01-13 13:00,13,599.75,599.75,593.5,593.5,703
20150501|2015-01-13 19:30,14,596.25,596.75,596.25,596.75,4
20150501|2015-01-13 22:00,14,593.75,593.75,593.75,593.75,1
20150501|2015-01-13 22:30,14,594.5,594.5,594.5,594.5,5
20150501|2015-01-14 04:00,14,591.5,591.5,591.5,591.5,10
20150501|2015-01-14 04:30,14,591.25,591.25,591.25,591.25,1
20150501|2015-01-14 05:00,14,591.5,591.75,591.5,591.5,7
20150501|2015-01-14 05:30,14,591,591.5,591,591,18
20150501|2015-01-14 06:00,14,590,590,589,589,25
20150501|2015-01-14 07:00,14,588.75,589.25,588.5,589,16
20150501|2015-01-14 07:30,14,590,590.25,590,590.25,3
20150501|2015-01-14 08:30,14,589.75,593,589.25,591.5,179
20150501|2015-01-14 09:00,14,592,593.75,592,592.75,162
20150501|2015-01-14 09:30,14,592.5,592.5,588,589,240
20150501|2015-01-14 10:00,14,589.75,589.75,587.25,587.25,58
20150501|2015-01-14 10:30,14,588.5,589,588,588,84
20150501|2015-01-14 11:00,14,588.75,589,586.5,588,176
20150501|2015-01-14 11:30,14,588,589,587.25,587.75,246
20150501|2015-01-14 12:00,14,588,588.5,587,587.25,188
20150501|2015-01-14 12:30,14,588,589.25,587.75,588.5,44
20150501|2015-01-14 13:00,14,588.25,588.5,586,588,712
20150501|2015-01-14 19:00,15,589,589.25,588.5,589.25,22
20150501|2015-01-14 20:00,15,589,589.25,589,589.25,14
20150501|2015-01-14 20:30,15,589.5,589.5,589,589,4
20150501|2015-01-14 22:00,15,589.75,589.75,589.75,589.75,1
20150501|2015-01-14 23:00,15,591,591,591,591,1
20150501|2015-01-14 23:30,15,591.75,591.75,591.75,591.75,1
20150501|2015-01-15 02:00,15,593,593,593,593,2
20150501|2015-01-15 02:30,15,592,592,592,592,1
20150501|2015-01-15 03:00,15,591.25,591.25,591.25,591.25,1
20150501|2015-01-15 04:00,15,590.75,590.75,590.75,590.75,1
20150501|2015-01-15 04:30,15,590.75,590.75,590.25,590.25,4
20150501|2015-01-15 05:00,15,590,590,590,590,8
20150501|2015-01-15 06:00,15,590.5,590.75,590.5,590.5,25
20150501|2015-01-15 07:00,15,591.25,593.5,591.25,593.5,50
20150501|2015-01-15 08:30,15,593.75,593.75,587,589.75,608
20150501|2015-01-15 09:00,15,589.5,591,587.25,589.5,192
20150501|2015-01-15 09:30,15,588,589.5,586,587.75,188
20150501|2015-01-15 10:00,15,587.75,588.25,585.5,587.75,137
20150501|2015-01-15 10:30,15,587.75,587.75,586.5,586.75,126
20150501|2015-01-15 11:00,15,586.25,586.75,585,586,79
20150501|2015-01-15 11:30,15,585.25,586.75,585,585,164
20150501|2015-01-15 12:00,15,585,585.75,583.5,585.5,233
20150501|2015-01-15 12:30,15,585.75,586.5,585,586,59
20150501|2015-01-15 13:00,15,587,590.5,586.75,590.5,204
20150501|2015-01-15 19:00,16,592.5,592.5,589.5,589.5,32
20150501|2015-01-15 19:30,16,590,590,589.75,589.75,12
20150501|2015-01-15 20:00,16,590,590,589.75,589.75,6
20150501|2015-01-15 20:30,16,589.75,589.75,589.75,589.75,1
20150501|2015-01-15 23:00,16,590.25,591.5,590.25,591.5,26
20150501|2015-01-15 23:30,16,591.5,591.5,591.5,591.5,9
20150501|2015-01-16 00:00,16,592,592,592,592,3
20150501|2015-01-16 01:30,16,590.75,590.75,590.75,590.75,6
20150501|2015-01-16 02:00,16,590,590,590,590,6
20150501|2015-01-16 03:00,16,592.75,593.25,592.5,592.5,13
20150501|2015-01-16 03:30,16,592.5,592.5,592.5,592.5,1
20150501|2015-01-16 04:00,16,594.75,595,594.75,595,8
20150501|2015-01-16 06:00,16,594,594,592.75,592.75,20
20150501|2015-01-16 07:00,16,593.25,593.25,593.25,593.25,5
20150501|2015-01-16 07:30,16,592,592,592,592,1
20150501|2015-01-16 08:30,16,590.75,593.75,588.5,593.5,276
20150501|2015-01-16 09:00,16,594,596.25,591,592.25,380
20150501|2015-01-16 09:30,16,593.5,595.75,593.25,595.75,255
20150501|2015-01-16 10:00,16,595,595,590.25,590.25,239
20150501|2015-01-16 10:30,16,591,593.25,590.75,593.25,41
20150501|2015-01-16 11:00,16,593,595.25,591.75,595,350
20150501|2015-01-16 11:30,16,595,595,592.5,593.75,271
20150501|2015-01-16 12:00,16,593.75,594,593,594,13
20150501|2015-01-16 12:30,16,593,595.25,592.5,595,138
20150501|2015-01-16 13:00,16,596,596.5,589.75,592.25,287
20150501|2015-01-19 19:00,20,592,592,592,592,2
20150501|2015-01-19 22:00,20,592.5,592.5,591.75,591.75,2
20150501|2015-01-20 01:00,20,591.75,591.75,591.25,591.25,2
20150501|2015-01-20 01:30,20,591.25,591.25,591.25,591.25,2
20150501|2015-01-20 02:00,20,591.25,591.75,591.25,591.75,6
20150501|2015-01-20 03:00,20,591.5,591.5,591.5,591.5,4
20150501|2015-01-20 03:30,20,591.5,591.5,590.5,591.5,37
20150501|2015-01-20 04:30,20,590,590,590,590,2
20150501|2015-01-20 05:00,20,590,590,590,590,2
20150501|2015-01-20 05:30,20,590,590,590,590,1
20150501|2015-01-20 06:30,20,590,591,590,591,96
20150501|2015-01-20 07:30,20,591.5,591.5,591.5,591.5,1
20150501|2015-01-20 08:30,20,591,591,585,586,136
20150501|2015-01-20 09:00,20,584.5,587.5,583.75,587.5,145
20150501|2015-01-20 09:30,20,587.25,587.25,583.75,585.75,62
20150501|2015-01-20 10:00,20,586,587.5,585.25,585.25,106
20150501|2015-01-20 10:30,20,586.5,588,585.75,588,43
20150501|2015-01-20 11:00,20,588.25,596,587.5,596,135
20150501|2015-01-20 11:30,20,595.75,596.25,592.75,593,108
20150501|2015-01-20 12:00,20,592.75,596.25,592.5,594.75,72
20150501|2015-01-20 12:30,20,594.75,597.75,594.75,597.25,153
20150501|2015-01-20 13:00,20,598,598.25,593.5,594.75,259
20150501|2015-01-20 19:00,21,595,596.5,595,596.5,6
20150501|2015-01-20 19:30,21,599.5,599.5,599.5,599.5,1
20150501|2015-01-21 03:00,21,599.25,599.25,598.75,598.75,9
20150501|2015-01-21 04:30,21,596.25,596.25,596.25,596.25,2
20150501|2015-01-21 06:00,21,598.25,598.25,598.25,598.25,2
20150501|2015-01-21 06:30,21,598,598,598,598,1
20150501|2015-01-21 07:00,21,599,600,599,599.75,35
20150501|2015-01-21 08:30,21,599.5,599.5,595,595,102
20150501|2015-01-21 09:00,21,594.75,594.75,589.75,590.25,102
20150501|2015-01-21 09:30,21,590.25,590.25,587.75,589,128
20150501|2015-01-21 10:00,21,589,589.25,588.25,589,52
20150501|2015-01-21 10:30,21,589.25,590,588.5,589,37
20150501|2015-01-21 11:00,21,589.5,589.5,587.75,588.25,85
20150501|2015-01-21 11:30,21,588.25,589,588,588.75,101
20150501|2015-01-21 12:00,21,588.5,588.75,587.5,587.75,86
20150501|2015-01-21 12:30,21,588,588.5,587.25,588.25,104
20150501|2015-01-21 13:00,21,588,588,586.5,587.5,311
20150501|2015-01-22 00:30,22,589,589,589,589,1
20150501|2015-01-22 01:30,22,589.5,589.5,589.5,589.5,1
20150501|2015-01-22 02:00,22,590.25,590.25,590.25,590.25,2
20150501|2015-01-22 03:00,22,591,591,590.75,590.75,2
20150501|2015-01-22 07:30,22,590,590,590,590,5
20150501|2015-01-22 08:30,22,590,590,584,584.75,64
20150501|2015-01-22 09:00,22,586,586.75,584.5,585.5,25
20150501|2015-01-22 09:30,22,585.75,585.75,584.5,584.5,32
20150501|2015-01-22 10:00,22,584.5,585,583.75,583.75,63
20150501|2015-01-22 10:30,22,583.75,587.75,583.5,587.5,70
20150501|2015-01-22 11:00,22,587,587,585.25,585.25,21
20150501|2015-01-22 11:30,22,585.5,586,582.75,582.75,27
20150501|2015-01-22 12:00,22,582.75,583.5,582,582.25,91
20150501|2015-01-22 12:30,22,582.25,582.25,581.25,581.25,82
20150501|2015-01-22 13:00,22,582,582.75,580.75,582.75,186
20150501|2015-01-22 19:00,23,581.75,581.75,581.25,581.25,4
20150501|2015-01-23 00:00,23,581,581,581,581,1
20150501|2015-01-23 02:00,23,580,580.5,580,580.5,3
20150501|2015-01-23 02:30,23,580.75,581,580.75,581,6
20150501|2015-01-23 03:30,23,580,580,580,580,3
20150501|2015-01-23 04:00,23,579.25,580,579.25,580,21
20150501|2015-01-23 04:30,23,580,580,580,580,1
20150501|2015-01-23 05:00,23,580,580,580,580,1
20150501|2015-01-23 06:00,23,580,580,579,579.25,34
20150501|2015-01-23 06:30,23,579.5,579.5,579,579,16
20150501|2015-01-23 07:00,23,579,580,578.75,580,24
20150501|2015-01-23 08:30,23,578.75,580.25,578.75,580.25,69
20150501|2015-01-23 09:00,23,580.25,582,579.75,582,189
20150501|2015-01-23 09:30,23,582.5,585,582.5,584.75,74
20150501|2015-01-23 10:00,23,584.25,584.25,581.25,584,57
20150501|2015-01-23 10:30,23,583,584.25,582.75,583.5,24
20150501|2015-01-23 11:00,23,583.25,583.75,583,583.75,491
20150501|2015-01-23 11:30,23,583.25,584.5,583.25,584.5,149
20150501|2015-01-23 12:00,23,584.25,584.25,582.75,582.75,89
20150501|2015-01-23 12:30,23,582.75,582.75,582,582,258
20150501|2015-01-23 13:00,23,582.25,583,581.25,582,410
20150501|2015-01-25 19:00,26,584,585.25,583.5,585,64
20150501|2015-01-25 19:30,26,584,584,584,584,3
20150501|2015-01-26 02:30,26,584.25,584.25,584.25,584.25,1
20150501|2015-01-26 03:00,26,584.25,584.25,584.25,584.25,7
20150501|2015-01-26 03:30,26,584,584,582.75,583,25
20150501|2015-01-26 04:00,26,582,582,582,582,1
20150501|2015-01-26 07:00,26,582.25,586.25,582.25,583.75,32
20150501|2015-01-26 08:30,26,583,584,580.75,583.5,186
20150501|2015-01-26 09:00,26,582.75,582.75,580,580,73
20150501|2015-01-26 09:30,26,580,580.25,579.25,579.25,304
20150501|2015-01-26 10:00,26,579.25,579.25,578,578,186
20150501|2015-01-26 10:30,26,578,578,576.5,578,428
20150501|2015-01-26 11:00,26,577.25,579.5,577.25,579.25,123
20150501|2015-01-26 11:30,26,578.25,578.25,576.5,576.5,249
20150501|2015-01-26 12:00,26,577.5,577.75,577,577,672
20150501|2015-01-26 12:30,26,577.5,577.75,576.75,576.75,277
20150501|2015-01-26 13:00,26,577,579.75,575.25,575.5,246
20150501|2015-01-26 19:00,27,576.25,576.25,575.5,575.75,50
20150501|2015-01-26 19:30,27,575.5,575.5,575.5,575.5,17
20150501|2015-01-26 20:00,27,575.5,575.5,575.5,575.5,13
20150501|2015-01-26 20:30,27,575.5,575.5,575.25,575.25,13
20150501|2015-01-26 21:00,27,575.25,575.25,575,575,14
20150501|2015-01-26 21:30,27,575.25,575.25,575,575.25,4
20150501|2015-01-26 23:30,27,575.25,575.25,575,575,48
20150501|2015-01-27 01:00,27,575.75,576,575.75,576,3
20150501|2015-01-27 02:00,27,575.25,575.25,575,575,35
20150501|2015-01-27 03:30,27,575.75,575.75,575,575,4
20150501|2015-01-27 05:00,27,575.25,575.25,575.25,575.25,100
20150501|2015-01-27 06:00,27,575.25,575.25,575.25,575.25,30
20150501|2015-01-27 06:30,27,576.5,576.5,576.5,576.5,1
20150501|2015-01-27 07:30,27,576.5,576.5,576.5,576.5,3
20150501|2015-01-27 08:30,27,577.75,579.25,574.5,575,522
20150501|2015-01-27 09:00,27,574.75,576.25,574.75,575.25,161
20150501|2015-01-27 09:30,27,575,576.5,574.75,576.5,62
20150501|2015-01-27 10:00,27,576.5,577,574.25,574.25,173
20150501|2015-01-27 10:30,27,574.5,575.75,574.5,575.75,101
20150501|2015-01-27 11:00,27,575.25,575.5,574.25,574.25,64
20150501|2015-01-27 11:30,27,574.5,576.5,574.5,576.5,187
20150501|2015-01-27 12:00,27,576.5,576.75,576,576.75,127
20150501|2015-01-27 12:30,27,576.75,578,576.25,577.5,66
20150501|2015-01-27 13:00,27,576.75,577,573,573.25,171
20150501|2015-01-27 19:00,28,574,574,574,574,2
20150501|2015-01-27 20:00,28,573.25,573.25,573.25,573.25,4
20150501|2015-01-27 21:30,28,573.5,573.5,573.5,573.5,3
20150501|2015-01-27 22:00,28,573.5,573.5,573.25,573.25,14
20150501|2015-01-27 23:30,28,573,573,573,573,3
20150501|2015-01-28 01:00,28,572.75,572.75,572.75,572.75,10
20150501|2015-01-28 01:30,28,572.75,572.75,572.5,572.75,30
20150501|2015-01-28 02:30,28,572.25,572.25,572.25,572.25,11
20150501|2015-01-28 03:30,28,572.25,572.25,572.25,572.25,3
20150501|2015-01-28 04:00,28,572,572.25,571,572,135
20150501|2015-01-28 04:30,28,571.25,571.5,571,571.5,64
20150501|2015-01-28 05:00,28,571,571.5,570.75,571.5,7
20150501|2015-01-28 05:30,28,571.5,571.5,570.75,570.75,6
20150501|2015-01-28 06:00,28,571.5,571.5,571.5,571.5,2
20150501|2015-01-28 06:30,28,570.5,570.75,570.5,570.5,26
20150501|2015-01-28 07:00,28,570.5,570.5,570.25,570.25,8
20150501|2015-01-28 07:30,28,570.25,570.5,570,570,65
20150501|2015-01-28 08:30,28,570.25,570.25,566,566.5,1823
20150501|2015-01-28 09:00,28,566.5,566.5,563,563.75,979
20150501|2015-01-28 09:30,28,563.25,565.5,563.25,565.25,517
20150501|2015-01-28 10:00,28,566,567,565,565,126
20150501|2015-01-28 10:30,28,565.75,565.75,564.5,565,271
20150501|2015-01-28 11:00,28,564.5,564.5,564,564,377
20150501|2015-01-28 11:30,28,564.25,564.25,562.25,562.75,138
20150501|2015-01-28 12:00,28,562.5,563.75,562,563.75,217
20150501|2015-01-28 12:30,28,563.5,564.75,563.5,564.25,210
20150501|2015-01-28 13:00,28,564,564.5,562,563.25,338
20150501|2015-01-28 19:00,29,562.75,562.75,562,562,39
20150501|2015-01-28 19:30,29,562,562.25,562,562.25,26
20150501|2015-01-28 20:00,29,561.75,561.75,561.75,561.75,15
20150501|2015-01-29 01:00,29,561.75,561.75,561.75,561.75,2
20150501|2015-01-29 01:30,29,561.75,562,561.75,562,4
20150501|2015-01-29 02:30,29,561.5,561.5,561.5,561.5,5
20150501|2015-01-29 03:00,29,561.75,561.75,561,561,15
20150501|2015-01-29 04:00,29,562.5,562.5,562.5,562.5,1
20150501|2015-01-29 07:30,29,563,563,563,563,4
20150501|2015-01-29 08:30,29,564,569.5,562.75,567,485
20150501|2015-01-29 09:00,29,567.75,568,564.75,564.75,762
20150501|2015-01-29 09:30,29,565,565.5,564.25,565,235
20150501|2015-01-29 10:00,29,564.25,566.5,563.25,566.5,19
20150501|2015-01-29 10:30,29,567.75,572.5,567.75,569.75,125
20150501|2015-01-29 11:00,29,569.75,570.75,569.5,570.25,42
20150501|2015-01-29 11:30,29,571,572,569.5,571.5,163
20150501|2015-01-29 12:00,29,570,571,569,570.5,128
20150501|2015-01-29 12:30,29,569.25,570.75,569.25,570,118
20150501|2015-01-29 13:00,29,569.25,569.25,563.75,563.75,373
20150501|2015-01-29 19:00,30,564.75,565,563.75,565,5
20150501|2015-01-29 19:30,30,565,565,565,565,1
20150501|2015-01-29 20:30,30,565,565,565,565,1
20150501|2015-01-29 22:00,30,565.25,565.25,565.25,565.25,6
20150501|2015-01-29 23:00,30,565.75,565.75,565.75,565.75,1
20150501|2015-01-30 02:30,30,568,568,568,568,1
20150501|2015-01-30 04:00,30,566.5,566.5,566.5,566.5,1
20150501|2015-01-30 04:30,30,566.5,566.5,566.5,566.5,1
20150501|2015-01-30 05:00,30,568,568.25,568,568.25,2
20150501|2015-01-30 07:00,30,569.25,569.25,569.25,569.25,1
20150501|2015-01-30 08:30,30,568,568.75,563,564,349
20150501|2015-01-30 09:00,30,563,563.5,561.75,562.5,388
20150501|2015-01-30 09:30,30,561.5,563,561.5,563,33
20150501|2015-01-30 10:00,30,563,563.25,561.25,561.25,173
20150501|2015-01-30 10:30,30,561.75,563.25,561.25,563.25,54
20150501|2015-01-30 11:00,30,562.5,562.75,560.5,560.75,293
20150501|2015-01-30 11:30,30,560.5,560.5,559.25,560.25,271
20150501|2015-01-30 12:00,30,559.75,561,559.75,561,109
20150501|2015-01-30 12:30,30,562,565,562,563.75,575
20150501|2015-01-30 13:00,30,564,564.75,560,561,846
20150501|2015-02-01 19:00,2,561,561.75,559.5,559.75,71
20150501|2015-02-01 19:30,2,559.75,559.75,559.75,559.75,56
20150501|2015-02-01 23:30,2,560.5,560.5,560.5,560.5,9
20150501|2015-02-02 00:30,2,560.5,560.5,560.5,560.5,1
20150501|2015-02-02 01:00,2,560.75,561,560.75,561,19
20150501|2015-02-02 02:30,2,560.5,560.5,560.5,560.5,2
20150501|2015-02-02 04:00,2,560,560,559.75,560,30
20150501|2015-02-02 04:30,2,560,560,559.75,560,5
20150501|2015-02-02 05:30,2,561.75,561.75,561.75,561.75,1
20150501|2015-02-02 07:00,2,562,562.25,562,562.25,7
20150501|2015-02-02 08:30,2,562,562,558.25,559.25,625
20150501|2015-02-02 09:00,2,558.75,563.5,558,562.5,206
20150501|2015-02-02 09:30,2,558.75,563.75,558.75,561.5,81
20150501|2015-02-02 10:00,2,561.5,561.5,558.25,558.25,101
20150501|2015-02-02 10:30,2,558.25,559,558,558.75,123
20150501|2015-02-02 11:00,2,558.5,558.75,557.75,557.75,68
20150501|2015-02-02 11:30,2,557.75,558.5,557,558.5,108
20150501|2015-02-02 12:00,2,558,558.75,557.75,558.5,105
20150501|2015-02-02 12:30,2,558.25,558.5,557.75,557.75,144
20150501|2015-02-02 13:00,2,557.75,559.25,557.25,558,438
20150501|2015-02-02 19:00,3,558.75,559.5,558.25,558.5,27
20150501|2015-02-02 19:30,3,560,560,560,560,4
20150501|2015-02-02 22:00,3,559.5,560,559.5,559.5,17
20150501|2015-02-02 23:00,3,560,560,560,560,1
20150501|2015-02-03 00:00,3,560,560,560,560,1
20150501|2015-02-03 00:30,3,560,560,560,560,12
20150501|2015-02-03 01:00,3,560,560,560,560,4
20150501|2015-02-03 01:30,3,559.75,559.75,559.75,559.75,3
20150501|2015-02-03 02:00,3,559.75,559.75,559,559.75,6
20150501|2015-02-03 03:00,3,559,560,559,560,6
20150501|2015-02-03 03:30,3,562,562,562,562,4
20150501|2015-02-03 04:30,3,562,562.5,562,562.5,5
20150501|2015-02-03 07:00,3,563,564,563,564,29
20150501|2015-02-03 07:30,3,564,564.5,564,564.5,8
20150501|2015-02-03 08:30,3,565.25,568,563.5,565.75,372
20150501|2015-02-03 09:00,3,566,572.75,566,572.75,165
20150501|2015-02-03 09:30,3,571.25,573.25,570.75,572.5,488
20150501|2015-02-03 10:00,3,573,574.5,571.25,574.5,442
20150501|2015-02-03 10:30,3,574.5,578.75,574.25,576.5,418
20150501|2015-02-03 11:00,3,576.75,580.25,576.75,578.25,360
20150501|2015-02-03 11:30,3,578.75,579.75,577,578.75,273
20150501|2015-02-03 12:00,3,578,580,578,579.25,138
20150501|2015-02-03 12:30,3,579.25,580,576,576,192
20150501|2015-02-03 13:00,3,576,580.25,575.75,577,393
20150501|2015-02-03 19:00,4,579,580.5,578.75,580.5,57
20150501|2015-02-03 19:30,4,580.5,580.75,580.5,580.75,4
20150501|2015-02-03 20:30,4,581.5,583,581.5,583,7
20150501|2015-02-03 21:00,4,582,582,582,582,1
20150501|2015-02-03 21:30,4,581,581,581,581,2
20150501|2015-02-03 23:00,4,580.25,580.25,579.5,579.5,29
20150501|2015-02-03 23:30,4,579.75,579.75,579.5,579.5,10
20150501|2015-02-04 00:30,4,580,580,579,579,6
20150501|2015-02-04 02:00,4,577.5,577.5,577.5,577.5,1
20150501|2015-02-04 02:30,4,580.75,582.5,580.75,582.5,6
20150501|2015-02-04 03:00,4,581.25,581.25,580.25,581,40
20150501|2015-02-04 03:30,4,582.25,582.25,579.25,580,42
20150501|2015-02-04 05:00,4,580.5,580.5,580.5,580.5,2
20150501|2015-02-04 05:30,4,581,581,581,581,10
20150501|2015-02-04 06:00,4,579.75,579.75,579.75,579.75,1
20150501|2015-02-04 06:30,4,578.75,579.75,578.75,579.75,4
20150501|2015-02-04 07:00,4,580.5,580.5,580.25,580.25,4
20150501|2015-02-04 07:30,4,581,581,581,581,1
20150501|2015-02-04 08:30,4,580.5,580.75,575,575.25,531
20150501|2015-02-04 09:00,4,575.5,580.5,575,580.5,471
20150501|2015-02-04 09:30,4,580.5,580.5,576,577,215
20150501|2015-02-04 10:00,4,576.25,576.25,574.25,575.25,39
20150501|2015-02-04 10:30,4,575.5,577.25,575.5,575.75,61
20150501|2015-02-04 11:00,4,576.75,576.75,575,575,130
20150501|2015-02-04 11:30,4,575,575,570.25,570.75,201
20150501|2015-02-04 12:00,4,570.25,571.5,569.5,570.5,105
20150501|2015-02-04 12:30,4,570,571.75,568,568,136
20150501|2015-02-04 13:00,4,567,570.75,565.25,569,503
20150501|2015-02-04 19:00,5,569.25,569.25,568,568,8
20150501|2015-02-04 19:30,5,568,569,568,569,27
20150501|2015-02-04 20:00,5,569,569,569,569,7
20150501|2015-02-04 21:00,5,568.5,569.25,568.5,569.25,7
20150501|2015-02-04 21:30,5,569,569.25,569,569.25,16
20150501|2015-02-04 22:00,5,569.25,571.25,569.25,571,30
20150501|2015-02-04 23:30,5,571.25,571.25,571.25,571.25,1
20150501|2015-02-05 00:30,5,571.5,572,571.25,572,32
20150501|2015-02-05 01:00,5,571.75,572,571.75,572,11
20150501|2015-02-05 01:30,5,572.25,572.25,571.25,571.25,9
20150501|2015-02-05 04:00,5,571.5,571.5,571.5,571.5,20
20150501|2015-02-05 06:00,5,572.75,572.75,572.75,572.75,1
20150501|2015-02-05 07:00,5,574.5,577.25,574.5,577.25,7
20150501|2015-02-05 08:30,5,575,581.75,575,580,331
20150501|2015-02-05 09:00,5,579.75,583,579.5,581.75,178
20150501|2015-02-05 09:30,5,581.75,581.75,578.25,578.5,335
20150501|2015-02-05 10:00,5,578.75,578.75,576.25,576.75,100
20150501|2015-02-05 10:30,5,577.75,580,577.25,577.25,105
20150501|2015-02-05 11:00,5,576.5,577.5,574.75,575,178
20150501|2015-02-05 11:30,5,574.5,577.75,574.5,577.5,84
20150501|2015-02-05 12:00,5,578.25,582,578,582,195
20150501|2015-02-05 12:30,5,582.75,583.75,582.25,582.5,200
20150501|2015-02-05 13:00,5,582.5,583.5,581,582.5,590
20150501|2015-02-05 19:00,6,582.5,585,582.5,585,59
20150501|2015-02-05 19:30,6,586.5,586.75,586.5,586.75,3
20150501|2015-02-05 21:00,6,584,584,583.75,583.75,2
20150501|2015-02-05 21:30,6,583.5,583.5,583.5,583.5,1
20150501|2015-02-06 01:00,6,585.5,585.5,585.5,585.5,1
20150501|2015-02-06 01:30,6,585.5,585.5,585.5,585.5,1
20150501|2015-02-06 02:00,6,584.75,584.75,584.75,584.75,1
20150501|2015-02-06 02:30,6,584.75,584.75,584.75,584.75,1
20150501|2015-02-06 03:30,6,586.5,587,585,587,28
20150501|2015-02-06 04:00,6,588,588,586.75,586.75,14
20150501|2015-02-06 04:30,6,588.25,588.25,588.25,588.25,13
20150501|2015-02-06 05:00,6,588.5,588.5,588.5,588.5,3
20150501|2015-02-06 05:30,6,588,588,588,588,2
20150501|2015-02-06 06:00,6,588,588,587.5,587.5,4
20150501|2015-02-06 06:30,6,587.5,587.5,587.5,587.5,1
20150501|2015-02-06 07:30,6,586.5,586.5,586,586,18
20150501|2015-02-06 08:30,6,586,586,571.75,574.25,1235
20150501|2015-02-06 09:00,6,574.25,575.25,573.5,575.25,93
20150501|2015-02-06 09:30,6,576,577.75,576,576.75,123
20150501|2015-02-06 10:00,6,577.25,578.75,576.5,576.5,133
20150501|2015-02-06 10:30,6,577.25,578.25,577,577.25,184
20150501|2015-02-06 11:00,6,577.25,579.5,576.5,576.5,104
20150501|2015-02-06 11:30,6,576.25,577.75,575.5,577.5,86
20150501|2015-02-06 12:00,6,577.25,580,576.75,578,166
20150501|2015-02-06 12:30,6,577.75,579,577,578.75,269
20150501|2015-02-06 13:00,6,579.5,582,579.25,582,430
20150501|2015-02-08 19:00,9,576.5,581,576.5,580.25,8
20150501|2015-02-09 03:00,9,582.5,582.5,582.5,582.5,1
20150501|2015-02-09 04:00,9,579.5,579.5,579.5,579.5,8
20150501|2015-02-09 06:30,9,577.5,577.75,577.5,577.75,6
20150501|2015-02-09 07:00,9,577.75,577.75,577.5,577.5,4
20150501|2015-02-09 08:30,9,577.75,578.5,575.75,578,522
20150501|2015-02-09 09:00,9,578,578,576,577.5,780
20150501|2015-02-09 09:30,9,577,577.5,574,574,439
20150501|2015-02-09 10:00,9,575.25,577,574.75,575.25,173
20150501|2015-02-09 10:30,9,575.25,576.25,574.5,576.25,209
20150501|2015-02-09 11:00,9,577,578.5,577,578.25,95
20150501|2015-02-09 11:30,9,578,578.25,577,577.75,121
20150501|2015-02-09 12:00,9,577.75,578.75,577.75,578.75,91
20150501|2015-02-09 12:30,9,578.75,580.75,578.75,580,175
20150501|2015-02-09 13:00,9,579.5,580.75,577.25,577.25,455
20150501|2015-02-09 19:00,10,578.75,578.75,578.75,578.75,1
20150501|2015-02-09 19:30,10,579.5,579.75,579.5,579.75,15
20150501|2015-02-09 20:00,10,579.75,579.75,579.75,579.75,4
20150501|2015-02-09 20:30,10,579.75,579.75,579.75,579.75,3
20150501|2015-02-09 21:00,10,579.75,579.75,579.75,579.75,4
20150501|2015-02-09 22:30,10,579.75,579.75,579.75,579.75,53
20150501|2015-02-10 02:30,10,579,579.25,579,579.25,16
20150501|2015-02-10 03:30,10,579.25,579.25,578.5,578.5,11
20150501|2015-02-10 04:00,10,579,579,579,579,27
20150501|2015-02-10 05:00,10,576.75,576.75,576.5,576.5,19
20150501|2015-02-10 06:00,10,576.5,576.5,576.5,576.5,31
20150501|2015-02-10 06:30,10,576.25,577,576.25,576.5,7
20150501|2015-02-10 07:30,10,576.5,576.5,576.5,576.5,3
20150501|2015-02-10 08:30,10,576.5,577.75,574.25,576,129
20150501|2015-02-10 09:00,10,576,578.5,575,577.25,323
20150501|2015-02-10 09:30,10,576.75,577.25,575.25,576.25,175
20150501|2015-02-10 10:00,10,576.75,578,576,577,275
20150501|2015-02-10 10:30,10,577,577.5,574.25,576.25,144
20150501|2015-02-10 11:00,10,575.5,577.5,570,577.25,524
20150501|2015-02-10 11:30,10,577.25,578.25,576,577,304
20150501|2015-02-10 12:00,10,577,577.5,573.75,573.75,362
20150501|2015-02-10 12:30,10,573.75,575.25,572.75,574,481
20150501|2015-02-10 13:00,10,573,574.25,572,573.5,316
20150501|2015-02-10 19:00,11,573.25,574,573,573,12
20150501|2015-02-10 19:30,11,572.75,574,571.75,574,36
20150501|2015-02-10 23:00,11,573,573,573,573,25
20150501|2015-02-11 00:00,11,572,572,572,572,1
20150501|2015-02-11 01:00,11,572,572,572,572,1
20150501|2015-02-11 02:00,11,573,573,572.75,572.75,2
20150501|2015-02-11 03:00,11,572.25,573,572.25,572.5,67
20150501|2015-02-11 03:30,11,572.5,572.75,572.25,572.75,28
20150501|2015-02-11 04:00,11,572.75,572.75,572.75,572.75,1
20150501|2015-02-11 05:30,11,572.25,573,572.25,572.5,14
20150501|2015-02-11 06:00,11,572.5,572.5,571.5,572.25,96
20150501|2015-02-11 06:30,11,571.5,572.25,571.5,571.5,94
20150501|2015-02-11 07:00,11,572.25,572.25,571.25,572,71
20150501|2015-02-11 07:30,11,572,572,572,572,31
20150501|2015-02-11 08:30,11,571,580,570,577.25,1108
20150501|2015-02-11 09:00,11,578.25,578.25,574,577,337
20150501|2015-02-11 09:30,11,576.5,578.5,576,576.75,634
20150501|2015-02-11 10:00,11,576.75,577.25,575.5,577.25,143
20150501|2015-02-11 10:30,11,577.25,580.25,576.5,580,719
20150501|2015-02-11 11:00,11,580.75,580.75,576.75,579,415
20150501|2015-02-11 11:30,11,578.75,580.75,577,579.5,519
20150501|2015-02-11 12:00,11,579.5,579.75,578.75,579.75,510
20150501|2015-02-11 12:30,11,579.5,580.25,579.25,580.25,181
20150501|2015-02-11 13:00,11,580.25,581.25,576.25,578,444
20150501|2015-02-11 19:00,12,577.5,579,577.5,577.5,17
20150501|2015-02-11 19:30,12,577.75,577.75,577.75,577.75,3
20150501|2015-02-11 21:30,12,577.5,577.5,577.5,577.5,7
20150501|2015-02-12 01:30,12,577,577.5,577,577.5,10
20150501|2015-02-12 02:30,12,577.75,578,577.75,578,11
20150501|2015-02-12 03:00,12,577.5,577.5,576.25,576.25,16
20150501|2015-02-12 03:30,12,577.75,578.25,577.75,578,43
20150501|2015-02-12 04:00,12,578,578,578,578,15
20150501|2015-02-12 04:30,12,578.75,578.75,578.75,578.75,32
20150501|2015-02-12 05:30,12,578.75,578.75,578.75,578.75,24
20150501|2015-02-12 06:00,12,579,579,579,579,13
20150501|2015-02-12 06:30,12,579,579,579,579,3
20150501|2015-02-12 07:30,12,577,577.25,577,577.25,2
20150501|2015-02-12 08:30,12,577.5,579.25,576,576.75,919
20150501|2015-02-12 09:00,12,577.25,578,574.25,575.5,820
20150501|2015-02-12 09:30,12,575.75,576,574.75,575.75,311
20150501|2015-02-12 10:00,12,575.75,575.75,574.25,575.5,311
20150501|2015-02-12 10:30,12,575.5,576.75,574.75,576.75,171
20150501|2015-02-12 11:00,12,576.75,577.75,576,577.25,179
20150501|2015-02-12 11:30,12,576.5,577.25,575,576,439
20150501|2015-02-12 12:00,12,576.5,577.25,576.25,576.25,109
20150501|2015-02-12 12:30,12,576.25,576.5,575.5,575.75,404
20150501|2015-02-12 13:00,12,576,576.5,574.5,575.5,693
20150501|2015-02-12 19:00,13,576.5,576.5,575.75,575.75,35
20150501|2015-02-12 19:30,13,576.75,576.75,576.75,576.75,1
20150501|2015-02-13 00:00,13,578,578,578,578,10
20150501|2015-02-13 01:00,13,578,578,578,578,1
20150501|2015-02-13 03:00,13,578.25,578.25,576.25,576.25,27
20150501|2015-02-13 03:30,13,576.25,576.25,576.25,576.25,25
20150501|2015-02-13 04:00,13,576.5,576.5,575.25,575.75,31
20150501|2015-02-13 05:30,13,575.75,575.75,575.75,575.75,1
20150501|2015-02-13 06:00,13,576.25,576.25,576.25,576.25,1
20150501|2015-02-13 06:30,13,576,576,575.75,575.75,2
20150501|2015-02-13 07:00,13,576,576.5,575.5,576,14
20150501|2015-02-13 07:30,13,579,579,579,579,6
20150501|2015-02-13 08:30,13,578,584,578,583.5,911
20150501|2015-02-13 09:00,13,584,584,580,582,400
20150501|2015-02-13 09:30,13,582,582.25,580.75,581.75,113
20150501|2015-02-13 10:00,13,581.5,581.75,580.75,581,58
20150501|2015-02-13 10:30,13,581,583.5,580.75,583,1186
20150501|2015-02-13 11:00,13,582.75,584,582.25,584,300
20150501|2015-02-13 11:30,13,584,584,580.25,581,132
20150501|2015-02-13 12:00,13,581.5,583.25,581,583.25,370
20150501|2015-02-13 12:30,13,583,584,581.25,583.75,242
20150501|2015-02-13 13:00,13,584,585.5,582.25,583.25,1096
20150501|2015-02-16 19:00,17,585,586,583,586,93
20150501|2015-02-16 19:30,17,585.75,586,585.75,586,2
20150501|2015-02-16 20:30,17,585.75,585.75,585.75,585.75,1
20150501|2015-02-16 21:30,17,585.25,585.25,585.25,585.25,1
20150501|2015-02-16 22:00,17,585.25,585.25,585.25,585.25,3
20150501|2015-02-17 01:00,17,585.75,585.75,585.75,585.75,3
20150501|2015-02-17 02:00,17,585.75,588,585.75,588,3
20150501|2015-02-17 02:30,17,588.5,591,588.5,591,26
20150501|2015-02-17 04:30,17,592,592,592,592,13
20150501|2015-02-17 05:00,17,592,592,591.75,592,4
20150501|2015-02-17 05:30,17,591.5,591.5,591.5,591.5,4
20150501|2015-02-17 06:00,17,592,593,592,593,12
20150501|2015-02-17 07:00,17,593.75,594,593.5,593.5,30
20150501|2015-02-17 07:30,17,593.5,593.5,593.5,593.5,2
20150501|2015-02-17 08:30,17,592.5,602,592.5,595,769
20150501|2015-02-17 09:00,17,595,595,591.25,592,280
20150501|2015-02-17 09:30,17,592,592.75,590,590,360
20150501|2015-02-17 10:00,17,590.75,591.5,586.5,587.25,203
20150501|2015-02-17 10:30,17,587,589,586.75,587.5,134
20150501|2015-02-17 11:00,17,587.25,590,586.75,589.75,252
20150501|2015-02-17 11:30,17,590.25,590.5,589,590.5,310
20150501|2015-02-17 12:00,17,591,592,589.75,591.25,275
20150501|2015-02-17 12:30,17,591.25,591.5,590,590.75,149
20150501|2015-02-17 13:00,17,590,590,586.25,586.75,641
20150501|2015-02-17 19:00,18,587,590,587,589.5,23
20150501|2015-02-17 21:00,18,589.25,591,589.25,591,60
20150501|2015-02-17 21:30,18,591,591,591,591,25
20150501|2015-02-17 22:00,18,591.5,591.5,591.5,591.5,2
20150501|2015-02-17 22:30,18,591.75,592,591.75,592,2
20150501|2015-02-17 23:00,18,592,592.25,592,592.25,26
20150501|2015-02-18 00:00,18,593,593,592,592,7
20150501|2015-02-18 03:30,18,591.75,592,589.25,589.25,6
20150501|2015-02-18 04:00,18,589.75,590,589.75,590,2
20150501|2015-02-18 05:00,18,590,590,590,590,3
20150501|2015-02-18 06:00,18,586.75,586.75,586.75,586.75,5
20150501|2015-02-18 06:30,18,586.75,586.75,586.75,586.75,5
20150501|2015-02-18 07:00,18,586.75,587.25,586.75,586.75,10
20150501|2015-02-18 07:30,18,587,587,586.75,586.75,7
20150501|2015-02-18 08:30,18,586.75,586.75,582.25,583.5,434
20150501|2015-02-18 09:00,18,583.75,584,581,582.5,648
20150501|2015-02-18 09:30,18,582.25,583,578,578,293
20150501|2015-02-18 10:00,18,578,580.25,578,579.5,143
20150501|2015-02-18 10:30,18,579.25,579.5,578,578.75,298
20150501|2015-02-18 11:00,18,579.25,580.75,578.75,579,286
20150501|2015-02-18 11:30,18,579.5,580,579.5,579.75,102
20150501|2015-02-18 12:00,18,579.75,580,578.5,578.5,43
20150501|2015-02-18 12:30,18,578.75,579.25,577.5,578.25,173
20150501|2015-02-18 13:00,18,578.5,581.25,578.25,581,414
20150501|2015-02-18 19:00,19,581,581,580,580,25
20150501|2015-02-18 22:30,19,579.5,579.5,579.5,579.5,18
20150501|2015-02-19 03:00,19,579,579,579,579,35
20150501|2015-02-19 03:30,19,578,578.25,578,578.25,25
20150501|2015-02-19 04:00,19,578.5,578.5,577.75,577.75,25
20150501|2015-02-19 05:30,19,577.75,578,577.75,578,4
20150501|2015-02-19 06:00,19,577.5,577.5,577.5,577.5,3
20150501|2015-02-19 06:30,19,577.75,578,577.75,577.75,8
20150501|2015-02-19 07:00,19,578,580.25,578,578.25,26
20150501|2015-02-19 07:30,19,578.75,580.5,578.5,579.25,31
20150501|2015-02-19 08:30,19,579,580.75,578.25,580.25,457
20150501|2015-02-19 09:00,19,580.25,581,578,578.25,372
20150501|2015-02-19 09:30,19,578.5,581.5,578.5,581.25,396
20150501|2015-02-19 10:00,19,581.5,581.75,579.5,580.25,219
20150501|2015-02-19 10:30,19,580.25,583.25,580.25,582.25,295
20150501|2015-02-19 11:00,19,582.25,582.25,579.75,580,360
20150501|2015-02-19 11:30,19,580,581.5,577.75,577.75,343
20150501|2015-02-19 12:00,19,577.75,579,577.5,578.75,307
20150501|2015-02-19 12:30,19,578.75,579,573,575,884
20150501|2015-02-19 13:00,19,574.75,578.25,572.5,577.25,973
20150501|2015-02-19 19:00,20,574.25,575,574.25,575,18
20150501|2015-02-19 20:00,20,575.25,576.25,575.25,575.25,12
20150501|2015-02-19 20:30,20,576.5,576.5,574.5,574.5,27
20150501|2015-02-19 21:00,20,574.25,574.25,574.25,574.25,26
20150501|2015-02-19 21:30,20,574.25,574.25,574.25,574.25,9
20150501|2015-02-19 23:00,20,575.75,575.75,575.25,575.25,21
20150501|2015-02-20 00:00,20,576,576.5,576,576.5,3
20150501|2015-02-20 01:30,20,576.25,576.25,576.25,576.25,1
20150501|2015-02-20 02:30,20,575.5,575.5,575.5,575.5,2
20150501|2015-02-20 03:00,20,576.25,576.25,574.5,574.75,5
20150501|2015-02-20 03:30,20,575,575,574.75,574.75,2
20150501|2015-02-20 04:30,20,576.25,576.25,576.25,576.25,4
20150501|2015-02-20 05:30,20,574.5,574.5,574.5,574.5,1
20150501|2015-02-20 06:30,20,574.5,575,574,575,28
20150501|2015-02-20 07:00,20,574.75,575,574.25,574.75,45
20150501|2015-02-20 07:30,20,575.25,575.25,574.25,574.5,15
20150501|2015-02-20 08:30,20,574.5,575.25,570.25,570.5,551
20150501|2015-02-20 09:00,20,570.25,571.25,570.25,570.25,281
20150501|2015-02-20 09:30,20,570.25,571.25,569.25,569.5,451
20150501|2015-02-20 10:00,20,569.25,569.25,568.5,568.75,258
20150501|2015-02-20 10:30,20,569.25,569.25,567.25,567.5,331
20150501|2015-02-20 11:00,20,567.75,567.75,566,566,215
20150501|2015-02-20 11:30,20,566,566.5,564.25,566.5,420
20150501|2015-02-20 12:00,20,566.25,567.25,566,567.25,211
20150501|2015-02-20 12:30,20,566.5,567,565,565,286
20150501|2015-02-20 13:00,20,565.25,568.75,564,564,1174
20150501|2015-02-22 19:00,23,566.5,567,566.5,567,8
20150501|2015-02-22 19:30,23,568.5,568.75,568.25,568.75,12
20150501|2015-02-22 20:30,23,568.75,568.75,568,568,5
20150501|2015-02-22 21:00,23,567.5,567.5,567.5,567.5,2
20150501|2015-02-22 22:00,23,567.5,567.5,567,567,3
20150501|2015-02-22 22:30,23,567,567,567,567,20
20150501|2015-02-23 00:30,23,566.5,566.5,566.5,566.5,1
20150501|2015-02-23 01:00,23,566.5,566.5,566.5,566.5,9
20150501|2015-02-23 02:00,23,566.25,566.25,566.25,566.25,1
20150501|2015-02-23 02:30,23,566.25,566.25,566.25,566.25,8
20150501|2015-02-23 03:00,23,566.25,566.25,566.25,566.25,2
20150501|2015-02-23 04:00,23,567,567.25,566.75,566.75,10
20150501|2015-02-23 04:30,23,566.75,567.75,566.75,567.75,89
20150501|2015-02-23 05:00,23,567.75,567.75,567.75,567.75,2
20150501|2015-02-23 06:00,23,567.75,567.75,567.75,567.75,6
20150501|2015-02-23 06:30,23,566,566,566,566,5
20150501|2015-02-23 07:00,23,566,566,565.25,565.5,495
20150501|2015-02-23 07:30,23,565.75,567,565.75,567,10
20150501|2015-02-23 08:30,23,565,569.75,565,568.75,760
20150501|2015-02-23 09:00,23,568.25,568.75,566.5,566.5,851
20150501|2015-02-23 09:30,23,566.25,567.5,565.5,566.75,405
20150501|2015-02-23 10:00,23,566.75,567,565.5,565.5,467
20150501|2015-02-23 10:30,23,565.75,566.25,564.75,565.75,108
20150501|2015-02-23 11:00,23,565.5,565.5,564.5,564.5,177
20150501|2015-02-23 11:30,23,564.5,565.5,564.5,565,186
20150501|2015-02-23 12:00,23,565,565.75,565,565.75,90
20150501|2015-02-23 12:30,23,565.75,566,565.25,565.75,393
20150501|2015-02-23 13:00,23,566,568.5,565.5,567,1131
20150501|2015-02-23 19:00,24,567.75,568,566.5,568,88
20150501|2015-02-23 19:30,24,568,568,568,568,1
20150501|2015-02-23 20:00,24,567,567,567,567,8
20150501|2015-02-23 20:30,24,567.5,567.5,567.5,567.5,4
20150501|2015-02-23 21:00,24,567.5,568,567.5,568,14
20150501|2015-02-23 21:30,24,568,568,568,568,3
20150501|2015-02-23 22:00,24,568,568,568,568,6
20150501|2015-02-23 22:30,24,568,568,568,568,2
20150501|2015-02-23 23:00,24,568,568,568,568,3
20150501|2015-02-24 00:30,24,567.5,567.5,567.5,567.5,1
20150501|2015-02-24 02:00,24,569,570.25,569,570.25,10
20150501|2015-02-24 02:30,24,570,570,570,570,3
20150501|2015-02-24 04:00,24,570,570.5,569.25,569.25,74
20150501|2015-02-24 04:30,24,569.25,569.25,569.25,569.25,18
20150501|2015-02-24 05:00,24,569.25,569.25,568.75,568.75,3
20150501|2015-02-24 06:00,24,568.75,569,568.75,569,12
20150501|2015-02-24 06:30,24,568.75,568.75,568.75,568.75,11
20150501|2015-02-24 07:30,24,569.5,570.25,569.5,570.25,13
20150501|2015-02-24 08:30,24,570.5,573,568,569.5,954
20150501|2015-02-24 09:00,24,569.5,571.5,568,570.25,402
20150501|2015-02-24 09:30,24,570.5,571.75,568,569.5,431
20150501|2015-02-24 10:00,24,570,570,567.5,568,384
20150501|2015-02-24 10:30,24,568,573.25,567.5,572.75,176
20150501|2015-02-24 11:00,24,572.75,576,570,570,441
20150501|2015-02-24 11:30,24,569.75,573.25,569.75,572.25,110
20150501|2015-02-24 12:00,24,572.75,573.25,570.5,570.5,133
20150501|2015-02-24 12:30,24,571.25,572.25,570.25,571,344
20150501|2015-02-24 13:00,24,571.25,571.25,566.5,569.25,619
20150501|2015-02-24 19:00,25,568,568,566.75,566.75,20
20150501|2015-02-24 19:30,25,566.75,566.75,566,566,4
20150501|2015-02-24 20:00,25,566,566,566,566,15
20150501|2015-02-24 20:30,25,566.5,566.5,566.5,566.5,1
20150501|2015-02-24 21:00,25,566.5,566.5,566.5,566.5,3
20150501|2015-02-24 21:30,25,566.5,566.5,566.5,566.5,1
20150501|2015-02-24 22:30,25,566.75,566.75,566.75,566.75,1
20150501|2015-02-24 23:30,25,566.5,566.5,566.5,566.5,6
20150501|2015-02-25 00:00,25,566,566,566,566,1
20150501|2015-02-25 03:00,25,566.75,567,566.5,567,25
20150501|2015-02-25 03:30,25,567,567,567,567,2
20150501|2015-02-25 04:00,25,567.25,568,567.25,568,47
20150501|2015-02-25 04:30,25,568,568,568,568,14
20150501|2015-02-25 05:30,25,567,567,567,567,1
20150501|2015-02-25 06:00,25,566.75,566.75,566.5,566.5,6
20150501|2015-02-25 06:30,25,565.75,565.75,565.5,565.5,4
20150501|2015-02-25 07:00,25,565.75,565.75,565,565,19
20150501|2015-02-25 07:30,25,565.5,565.75,565.5,565.75,11
20150501|2015-02-25 08:30,25,566.25,567.5,562.5,564,750
20150501|2015-02-25 09:00,25,563.75,563.75,560.5,561.25,1278
20150501|2015-02-25 09:30,25,560.75,561.5,560.25,560.75,696
20150501|2015-02-25 10:00,25,561,561.25,559.5,559.5,455
20150501|2015-02-25 10:30,25,560,560,558.75,558.75,318
20150501|2015-02-25 11:00,25,559.5,560,558.5,558.5,322
20150501|2015-02-25 11:30,25,558.5,559.25,557,558.75,442
20150501|2015-02-25 12:00,25,558.75,558.75,557.5,557.5,332
20150501|2015-02-25 12:30,25,557.25,558.5,556.75,557.5,320
20150501|2015-02-25 13:00,25,557.25,558.5,555,555.25,928
20150501|2015-02-25 19:00,26,555.5,556.25,555.5,555.5,82
20150501|2015-02-25 19:30,26,555.75,556,555.5,555.75,17
20150501|2015-02-25 20:00,26,555.5,555.75,555.5,555.75,16
20150501|2015-02-25 20:30,26,555.5,555.5,555.5,555.5,7
20150501|2015-02-25 21:00,26,555.75,555.75,555.75,555.75,21
20150501|2015-02-25 21:30,26,555.75,556,555.75,555.75,12
20150501|2015-02-25 22:00,26,555.75,555.75,555.75,555.75,1
20150501|2015-02-25 22:30,26,556.25,556.25,556.25,556.25,7
20150501|2015-02-25 23:00,26,556.25,557,556.25,557,15
20150501|2015-02-26 00:00,26,556.75,556.75,555.75,555.75,14
20150501|2015-02-26 01:30,26,556.25,557.5,556,556,19
20150501|2015-02-26 02:00,26,556,556.25,556,556.25,21
20150501|2015-02-26 02:30,26,556.25,556.75,556.25,556.75,11
20150501|2015-02-26 03:30,26,556.75,556.75,555.75,555.75,24
20150501|2015-02-26 04:00,26,555.75,555.75,555.75,555.75,13
20150501|2015-02-26 04:30,26,556.25,556.25,556.25,556.25,1
20150501|2015-02-26 05:00,26,555.75,555.75,555.5,555.5,17
20150501|2015-02-26 05:30,26,556,556,555.75,555.75,4
20150501|2015-02-26 06:00,26,556,556,556,556,3
20150501|2015-02-26 06:30,26,556,556,556,556,2
20150501|2015-02-26 07:00,26,556.75,556.75,555.5,555.75,19
20150501|2015-02-26 07:30,26,555.5,556.5,555.25,555.25,72
20150501|2015-02-26 08:30,26,557.5,559,555,556.25,831
20150501|2015-02-26 09:00,26,556.75,557,553.75,554.75,687
20150501|2015-02-26 09:30,26,554.5,554.75,553.5,554,532
20150501|2015-02-26 10:00,26,553.75,554,548.5,550,883
20150501|2015-02-26 10:30,26,550,558,549.75,555.75,372
20150501|2015-02-26 11:00,26,556.5,558.5,553.75,554.75,303
20150501|2015-02-26 11:30,26,555.5,555.5,552,554.5,167
20150501|2015-02-26 12:00,26,554.5,556.5,554,555.75,191
20150501|2015-02-26 12:30,26,555.25,557,554.75,555.75,597
20150501|2015-02-26 13:00,26,556.25,558.25,555.5,557.5,704
20150501|2015-02-26 19:00,27,556.75,558,554.25,555,313
20150501|2015-02-26 19:30,27,554.25,554.25,554.25,554.25,66
20150501|2015-02-26 20:00,27,554.25,554.25,553.75,553.75,8
20150501|2015-02-26 20:30,27,553.75,554,553.5,553.5,25
20150501|2015-02-26 21:00,27,553.75,554,553.75,554,38
20150501|2015-02-26 21:30,27,554,554,554,554,56
20150501|2015-02-26 22:00,27,554,554,554,554,131
20150501|2015-02-26 22:30,27,554,554,554,554,12
20150501|2015-02-26 23:00,27,554,554,554,554,80
20150501|2015-02-26 23:30,27,554,554,554,554,37
20150501|2015-02-27 00:30,27,554,554,554,554,6
20150501|2015-02-27 01:00,27,554,554,554,554,13
20150501|2015-02-27 02:00,27,554,557.25,554,555.75,65
20150501|2015-02-27 02:30,27,555.75,556.25,555.75,556.25,7
20150501|2015-02-27 03:00,27,556,556,556,556,27
20150501|2015-02-27 03:30,27,556.25,556.25,556,556,17
20150501|2015-02-27 04:00,27,556,556.75,555.75,556.75,27
20150501|2015-02-27 04:30,27,556.25,556.5,556.25,556.5,4
20150501|2015-02-27 05:00,27,556.5,556.5,556.25,556.25,12
20150501|2015-02-27 05:30,27,557,557,557,557,1
20150501|2015-02-27 06:00,27,557,557.75,557,557.5,79
20150501|2015-02-27 06:30,27,557.5,559.5,557.5,558.75,23
20150501|2015-02-27 07:00,27,559,559,559,559,11
20150501|2015-02-27 07:30,27,559,559.5,559,559,14
20150501|2015-02-27 08:30,27,563,563,558.25,559.75,599
20150501|2015-02-27 09:00,27,559.75,561,559,560,433
20150501|2015-02-27 09:30,27,560,562.25,559.25,561.5,299
20150501|2015-02-27 10:00,27,560.5,562,560.5,561.5,387
20150501|2015-02-27 10:30,27,561.25,562.5,560.5,561.75,221
20150501|2015-02-27 11:00,27,561.75,564,561.25,564,422
20150501|2015-02-27 11:30,27,564,567.75,563.25,567,422
20150501|2015-02-27 12:00,27,566.5,567.75,565.25,566,263
20150501|2015-02-27 12:30,27,566.25,571,564.75,569.5,309
20150501|2015-02-27 13:00,27,569.75,572.5,563,563,1229
20150501|2015-03-01 19:00,2,565,567.25,564.75,567,57
20150501|2015-03-01 19:30,2,566.25,566.5,566,566,20
20150501|2015-03-01 20:00,2,567.25,567.25,566.5,566.5,11
20150501|2015-03-01 21:00,2,565.5,566.5,565.5,566.5,5
20150501|2015-03-01 21:30,2,566,566.5,566,566.25,66
20150501|2015-03-01 22:00,2,566.5,566.5,566.25,566.5,10
20150501|2015-03-01 22:30,2,566.5,566.5,566.5,566.5,4
20150501|2015-03-01 23:30,2,566.75,567.5,566.75,567.25,22
20150501|2015-03-02 01:00,2,567.75,568,567.75,568,2
20150501|2015-03-02 02:00,2,568.25,570.25,568.25,570.25,28
20150501|2015-03-02 02:30,2,570,570,569.75,569.75,6
20150501|2015-03-02 03:00,2,569.75,569.75,569,569,12
20150501|2015-03-02 03:30,2,570,570,570,570,4
20150501|2015-03-02 04:00,2,569.75,569.75,569.75,569.75,1
20150501|2015-03-02 04:30,2,569.5,569.5,569.5,569.5,15
20150501|2015-03-02 05:00,2,568.75,569.5,568.25,568.5,21
20150501|2015-03-02 05:30,2,567.75,567.75,567.75,567.75,1
20150501|2015-03-02 06:30,2,567.5,567.5,567.5,567.5,2
20150501|2015-03-02 07:00,2,567.75,567.75,567.75,567.75,12
20150501|2015-03-02 07:30,2,567.75,568,567.75,568,5
20150501|2015-03-02 08:30,2,568,569.75,565.75,566,256
20150501|2015-03-02 09:00,2,565,565,561.25,562,189
20150501|2015-03-02 09:30,2,562,562,560.25,560.75,319
20150501|2015-03-02 10:00,2,560.75,561,560,560,144
20150501|2015-03-02 10:30,2,559.75,560,558.25,558.5,606
20150501|2015-03-02 11:00,2,558.5,558.75,556.25,556.5,157
20150501|2015-03-02 11:30,2,556.5,557.25,555.75,556,124
20150501|2015-03-02 12:00,2,556,556.5,555.5,555.5,119
20150501|2015-03-02 12:30,2,555.75,556,555.5,555.5,249
20150501|2015-03-02 13:00,2,555.75,556.25,555,555.25,390
20150501|2015-03-02 19:00,3,556.5,556.5,555.25,556,26
20150501|2015-03-02 19:30,3,555.5,555.5,555.5,555.5,2
20150501|2015-03-02 21:00,3,555.5,555.5,555.25,555.5,13
20150501|2015-03-02 21:30,3,555.25,555.25,555.25,555.25,14
20150501|2015-03-02 22:00,3,555.25,555.5,555,555,41
20150501|2015-03-03 02:30,3,556.25,556.25,556.25,556.25,18
20150501|2015-03-03 03:30,3,556.75,556.75,556.75,556.75,4
20150501|2015-03-03 05:00,3,556.5,556.5,556.5,556.5,3
20150501|2015-03-03 05:30,3,556.5,556.5,556.5,556.5,1
20150501|2015-03-03 06:00,3,557,557,557,557,6
20150501|2015-03-03 06:30,3,557.75,557.75,557.75,557.75,4
20150501|2015-03-03 07:00,3,557.5,558,557.5,557.5,37
20150501|2015-03-03 07:30,3,558,559,557.75,557.75,11
20150501|2015-03-03 08:30,3,559,561.75,556.75,558.75,452
20150501|2015-03-03 09:00,3,558.25,558.5,556,557.5,174
20150501|2015-03-03 09:30,3,556,556.75,555.25,555.5,343
20150501|2015-03-03 10:00,3,555.75,559.5,555.5,559.25,404
20150501|2015-03-03 10:30,3,559.25,564.75,558.75,564.75,331
20150501|2015-03-03 11:00,3,565,567.75,564,564.5,154
20150501|2015-03-03 11:30,3,565,567,563.75,563.75,174
20150501|2015-03-03 12:00,3,564.5,568.25,564,568.25,204
20150501|2015-03-03 12:30,3,568.75,569.25,567.5,568,144
20150501|2015-03-03 13:00,3,568.25,571.5,567,571,499
20150501|2015-03-03 19:00,4,569.75,570,569.75,570,46
20150501|2015-03-03 19:30,4,570,570,569.75,570,27
20150501|2015-03-03 20:00,4,570.25,570.25,570.25,570.25,3
20150501|2015-03-03 20:30,4,569.75,570.25,569.25,569.5,16
20150501|2015-03-03 22:30,4,568.75,568.75,568.75,568.75,9
20150501|2015-03-03 23:00,4,568.75,568.75,568.75,568.75,3
20150501|2015-03-04 00:00,4,569.5,569.75,569.25,569.25,16
20150501|2015-03-04 01:00,4,569,569,567,568,29
20150501|2015-03-04 01:30,4,566.75,566.75,566.75,566.75,1
20150501|2015-03-04 03:30,4,566.5,566.5,566.5,566.5,55
20150501|2015-03-04 04:00,4,566.25,566.25,566.25,566.25,2
20150501|2015-03-04 04:30,4,566,566,566,566,5
20150501|2015-03-04 05:30,4,566.25,567,566.25,567,29
20150501|2015-03-04 07:00,4,566.25,566.5,565,565,35
20150501|2015-03-04 08:30,4,566.25,566.25,560.75,562,435
20150501|2015-03-04 09:00,4,561.75,562,560,561,83
20150501|2015-03-04 09:30,4,560.5,562.25,560.5,562,144
20150501|2015-03-04 10:00,4,562.25,563.5,561.5,562.75,60
20150501|2015-03-04 10:30,4,562.5,563.5,561.25,563.25,92
20150501|2015-03-04 11:00,4,563,564.25,562,563.25,131
20150501|2015-03-04 11:30,4,563.5,564,562.75,563.25,110
20150501|2015-03-04 12:00,4,563,563.25,562,562.25,112
20150501|2015-03-04 12:30,4,562.75,563.5,562.5,563,40
20150501|2015-03-04 13:00,4,563,566.25,562.75,566.25,337
20150501|2015-03-04 19:00,5,565,565,562,562,46
20150501|2015-03-04 19:30,5,561.5,561.5,561.5,561.5,1
20150501|2015-03-04 20:00,5,562,562,562,562,25
20150501|2015-03-04 21:00,5,562,562,562,562,8
20150501|2015-03-04 22:00,5,563,563.25,563,563,11
20150501|2015-03-04 22:30,5,562.25,562.5,562.25,562.5,14
20150501|2015-03-04 23:00,5,562.75,562.75,562.75,562.75,6
20150501|2015-03-04 23:30,5,563.25,563.25,563.25,563.25,1
20150501|2015-03-05 00:00,5,563,563.25,563,563.25,3
20150501|2015-03-05 00:30,5,563.5,563.5,563,563,2
20150501|2015-03-05 01:00,5,563.5,563.5,563.5,563.5,14
20150501|2015-03-05 01:30,5,564,564.25,564,564.25,34
20150501|2015-03-05 02:00,5,565,565,565,565,13
20150501|2015-03-05 02:30,5,565.5,566,565.5,565.75,32
20150501|2015-03-05 03:00,5,565.5,565.5,565.5,565.5,1
20150501|2015-03-05 04:00,5,564.75,564.75,564.75,564.75,10
20150501|2015-03-05 04:30,5,564.25,564.25,564.25,564.25,3
20150501|2015-03-05 05:30,5,564.5,564.5,564.5,564.5,2
20150501|2015-03-05 06:30,5,564,564.25,564,564,31
20150501|2015-03-05 07:00,5,564,564,564,564,5
20150501|2015-03-05 07:30,5,565.5,566,565.5,566,12
20150501|2015-03-05 08:30,5,566,566,560.75,563,463
20150501|2015-03-05 09:00,5,563,563,560.75,560.75,174
20150501|2015-03-05 09:30,5,560.75,560.75,558.75,560.25,460
20150501|2015-03-05 10:00,5,560.25,561.25,560,561.25,107
20150501|2015-03-05 10:30,5,562,563,561.5,561.75,146
20150501|2015-03-05 11:00,5,561,561.5,559.25,560,182
20150501|2015-03-05 11:30,5,559.5,560,558.75,559.5,172
20150501|2015-03-05 12:00,5,559.75,560.5,558,560,255
20150501|2015-03-05 12:30,5,560.25,561,559.25,559.5,87
20150501|2015-03-05 13:00,5,559.25,559.75,558.25,559.5,733
20150501|2015-03-05 19:00,6,559,560,558,558.75,87
20150501|2015-03-05 19:30,6,558.75,559,558.75,559,12
20150501|2015-03-05 20:00,6,559.75,560,559.75,560,7
20150501|2015-03-05 22:00,6,559.25,559.25,559.25,559.25,2
20150501|2015-03-05 23:00,6,558.5,558.5,558.5,558.5,2
20150501|2015-03-05 23:30,6,558.5,558.5,558.25,558.25,11
20150501|2015-03-06 01:30,6,558,558,558,558,3
20150501|2015-03-06 02:30,6,558.25,558.25,558.25,558.25,1
20150501|2015-03-06 03:30,6,558,558.25,558,558.25,16
20150501|2015-03-06 04:00,6,558.5,558.5,558.5,558.5,2
20150501|2015-03-06 05:00,6,558,558,557.5,557.5,20
20150501|2015-03-06 05:30,6,557.5,557.5,557.5,557.5,14
20150501|2015-03-06 06:00,6,557.75,558,557.75,558,5
20150501|2015-03-06 06:30,6,558.5,558.5,558.5,558.5,1
20150501|2015-03-06 07:00,6,559.25,560,559.25,560,17
20150501|2015-03-06 07:30,6,560,560,557,557.75,7
20150501|2015-03-06 08:30,6,556.75,560,556.25,557.25,330
20150501|2015-03-06 09:00,6,556.75,558,556,558,94
20150501|2015-03-06 09:30,6,558,559.5,557.25,558,115
20150501|2015-03-06 10:00,6,557.75,558,556.5,556.5,248
20150501|2015-03-06 10:30,6,556.5,556.5,554.25,556,318
20150501|2015-03-06 11:00,6,555.75,557.25,555.25,557.25,84
20150501|2015-03-06 11:30,6,556.75,559.75,556.75,559,73
20150501|2015-03-06 12:00,6,557.75,559,556.75,558,39
20150501|2015-03-06 12:30,6,557,559.5,556.75,559,102
20150501|2015-03-06 13:00,6,559,560,555,555,435
20150501|2015-03-08 19:00,9,556.25,560,556.25,560,75
20150501|2015-03-08 19:30,9,560,560,560,560,8
20150501|2015-03-08 20:00,9,560,560,560,560,3
20150501|2015-03-08 20:30,9,560,560,560,560,27
20150501|2015-03-08 21:00,9,559.25,559.25,559.25,559.25,3
20150501|2015-03-08 22:30,9,560,560,559.5,560,14
20150501|2015-03-08 23:30,9,560,560,560,560,5
20150501|2015-03-09 00:00,9,560,560,560,560,7
20150501|2015-03-09 00:30,9,560,560,560,560,10
20150501|2015-03-09 01:00,9,560,560,560,560,1
20150501|2015-03-09 03:30,9,561.5,561.5,561.5,561.5,4
20150501|2015-03-09 04:00,9,560.75,561.5,560.75,561.5,9
20150501|2015-03-09 04:30,9,560.75,560.75,560.75,560.75,1
20150501|2015-03-09 05:00,9,561.5,562,561.5,561.75,24
20150501|2015-03-09 05:30,9,562.25,562.25,562.25,562.25,3
20150501|2015-03-09 06:00,9,563.75,564.25,563.75,564.25,15
20150501|2015-03-09 06:30,9,564.25,564.25,564.25,564.25,1
20150501|2015-03-09 07:00,9,564.25,565,563.75,563.75,4
20150501|2015-03-09 07:30,9,563,563,563,563,2
20150501|2015-03-09 08:30,9,562.75,566,562.75,564.5,300
20150501|2015-03-09 09:00,9,565,565.5,563.25,564.75,154
20150501|2015-03-09 09:30,9,564,564.5,563.5,564,65
20150501|2015-03-09 10:00,9,564.5,567,563.25,563.5,478
20150501|2015-03-09 10:30,9,563.75,565,561.75,564,136
20150501|2015-03-09 11:00,9,565,565.25,563.5,564,62
20150501|2015-03-09 11:30,9,563.5,564.75,563,564,139
20150501|2015-03-09 12:00,9,563.5,564.5,562.75,564.25,106
20150501|2015-03-09 12:30,9,564.25,564.5,563.25,564,112
20150501|2015-03-09 13:00,9,564,564,560,563,353
20150501|2015-03-09 19:00,10,560.75,562.25,560.5,560.75,64
20150501|2015-03-09 19:30,10,560.75,560.75,560.5,560.5,2
20150501|2015-03-09 20:00,10,560.25,560.25,560,560,7
20150501|2015-03-09 21:00,10,559.5,559.5,559.5,559.5,2
20150501|2015-03-09 21:30,10,560.25,560.25,560,560.25,4
20150501|2015-03-10 02:30,10,561.5,561.5,561.5,561.5,5
20150501|2015-03-10 05:00,10,555,556,555,556,6
20150501|2015-03-10 06:00,10,556,556,556,556,1
20150501|2015-03-10 06:30,10,556.75,557,556.75,557,3
20150501|2015-03-10 07:30,10,555.75,555.75,555.5,555.5,12
20150501|2015-03-10 08:30,10,555.75,558,555,558,167
20150501|2015-03-10 09:00,10,557.5,557.5,554.75,554.75,197
20150501|2015-03-10 09:30,10,555,556.25,554.75,555.25,242
20150501|2015-03-10 10:00,10,555.75,558.25,555.75,556.75,167
20150501|2015-03-10 10:30,10,556.75,557.75,556.75,556.75,126
20150501|2015-03-10 11:00,10,556.75,569.75,556.75,567.25,525
20150501|2015-03-10 11:30,10,567.25,567.25,562,562.5,259
20150501|2015-03-10 12:00,10,562,563.25,561.25,561.25,204
20150501|2015-03-10 12:30,10,561.5,561.5,558,559.25,188
20150501|2015-03-10 13:00,10,559.25,565.75,559,563.5,262
20150501|2015-03-10 19:00,11,565,565.5,565,565,187
20150501|2015-03-10 19:30,11,565.25,565.25,565.25,565.25,1
20150501|2015-03-10 20:00,11,565.5,569.25,565.5,569.25,61
20150501|2015-03-10 20:30,11,569.5,570,569.5,570,50
20150501|2015-03-10 21:00,11,570,570,570,570,19
20150501|2015-03-10 21:30,11,568.25,568.25,567,567,18
20150501|2015-03-10 22:30,11,566.5,566.5,565.25,565.25,11
20150501|2015-03-10 23:30,11,567.25,567.25,567.25,567.25,2
20150501|2015-03-11 01:00,11,568,568,568,568,2
20150501|2015-03-11 02:00,11,568.25,568.25,568.25,568.25,1
20150501|2015-03-11 02:30,11,570,570,570,570,10
20150501|2015-03-11 03:00,11,570,570,570,570,1
20150501|2015-03-11 03:30,11,570,570,570,570,2
20150501|2015-03-11 04:00,11,569.5,569.5,569.5,569.5,1
20150501|2015-03-11 04:30,11,569.25,569.25,568,568,10
20150501|2015-03-11 05:00,11,568,568,567,567,17
20150501|2015-03-11 05:30,11,567,567,566,566.25,17
20150501|2015-03-11 06:00,11,567.25,567.25,567.25,567.25,1
20150501|2015-03-11 07:30,11,568.75,568.75,567.75,568,28
20150501|2015-03-11 08:30,11,568.5,569.25,566.5,566.5,299
20150501|2015-03-11 09:00,11,566.5,566.75,565.25,566,201
20150501|2015-03-11 09:30,11,566.25,568,566.25,568,108
20150501|2015-03-11 10:00,11,566.75,568.75,566.75,567.25,127
20150501|2015-03-11 10:30,11,567.25,569,567.25,567.5,308
20150501|2015-03-11 11:00,11,567.5,569,567.25,567.5,186
20150501|2015-03-11 11:30,11,568,568.25,566,566,211
20150501|2015-03-11 12:00,11,566,566,564.75,566,293
20150501|2015-03-11 12:30,11,565,565.75,562.5,563,201
20150501|2015-03-11 13:00,11,562.75,568.75,562.75,568.75,412
20150501|2015-03-11 19:00,12,566.75,566.75,564.5,566,59
20150501|2015-03-11 20:00,12,566,566.25,566,566.25,4
20150501|2015-03-11 20:30,12,566,566,566,566,4
20150501|2015-03-11 21:30,12,566,566,566,566,2
20150501|2015-03-11 22:00,12,566.75,567,566.75,567,26
20150501|2015-03-11 22:30,12,567,567,567,567,3
20150501|2015-03-11 23:00,12,567,567,567,567,3
20150501|2015-03-11 23:30,12,567,567,567,567,1
20150501|2015-03-12 04:30,12,566.75,566.75,566.75,566.75,2
20150501|2015-03-12 05:00,12,566.75,566.75,566.75,566.75,4
20150501|2015-03-12 06:00,12,567,567,567,567,26
20150501|2015-03-12 06:30,12,567,568.5,567,568.5,40
20150501|2015-03-12 07:00,12,568.75,568.75,567.75,568,6
20150501|2015-03-12 07:30,12,567.5,569,567.5,569,6
20150501|2015-03-12 08:30,12,569,569,567,568,253
20150501|2015-03-12 09:00,12,568.75,568.75,562.25,565.25,409
20150501|2015-03-12 09:30,12,565,566,563.25,565.25,377
20150501|2015-03-12 10:00,12,565.5,566,564.25,565.5,126
20150501|2015-03-12 10:30,12,565.25,576,565.25,569.5,749
20150501|2015-03-12 11:00,12,569.75,571.75,569,571.5,241
20150501|2015-03-12 11:30,12,571.25,571.25,568.25,569,263
20150501|2015-03-12 12:00,12,569,570,567.5,568.5,165
20150501|2015-03-12 12:30,12,569,569.25,568.5,568.5,55
20150501|2015-03-12 13:00,12,568,570.5,567.75,570.5,326
20150501|2015-03-12 19:00,13,569,569.25,569,569.25,47
20150501|2015-03-12 19:30,13,569.5,570,569.5,570,30
20150501|2015-03-12 20:00,13,570,570,570,570,3
20150501|2015-03-12 20:30,13,570,571.5,569.75,571.5,10
20150501|2015-03-12 21:00,13,571.5,571.5,571.5,571.5,5
20150501|2015-03-12 21:30,13,571,571,571,571,8
20150501|2015-03-12 22:00,13,571,571,570.5,570.5,10
20150501|2015-03-12 23:30,13,571,571,571,571,1
20150501|2015-03-13 00:30,13,570.5,570.5,570.5,570.5,4
20150501|2015-03-13 01:30,13,571,571,571,571,1
20150501|2015-03-13 02:00,13,571.25,571.25,571.25,571.25,1
20150501|2015-03-13 03:30,13,570.75,570.75,570.75,570.75,1
20150501|2015-03-13 04:00,13,570.5,570.5,570,570,35
20150501|2015-03-13 04:30,13,571.25,571.25,571.25,571.25,1
20150501|2015-03-13 05:00,13,570.75,570.75,570.75,570.75,3
20150501|2015-03-13 05:30,13,571,574.5,571,574,32
20150501|2015-03-13 06:00,13,574,574.5,573.75,574.25,12
20150501|2015-03-13 06:30,13,574.75,574.75,574.5,574.5,17
20150501|2015-03-13 07:00,13,574.5,574.5,574.5,574.5,2
20150501|2015-03-13 07:30,13,573,573,572.5,572.5,7
20150501|2015-03-13 08:30,13,571,574.25,569.75,573.25,268
20150501|2015-03-13 09:00,13,573.25,574.25,570.5,573,263
20150501|2015-03-13 09:30,13,571.75,572,564.25,565.5,226
20150501|2015-03-13 10:00,13,566.75,568.5,566,568.5,165
20150501|2015-03-13 10:30,13,566.75,569.25,566.75,567.75,97
20150501|2015-03-13 11:00,13,567.25,567.25,566,567,62
20150501|2015-03-13 11:30,13,566.5,567,566,566,44
20150501|2015-03-13 12:00,13,566.25,568.5,566.25,568.5,55
20150501|2015-03-13 12:30,13,568.25,568.5,567,567,108
20150501|2015-03-13 13:00,13,566.75,569,566,566,333
20150501|2015-03-15 19:00,16,567.75,569,564.25,565,132
20150501|2015-03-15 19:30,16,565,565,565,565,1
20150501|2015-03-15 22:30,16,565.25,565.25,565.25,565.25,2
20150501|2015-03-15 23:00,16,565.25,565.25,565.25,565.25,2
20150501|2015-03-16 00:30,16,564.75,564.75,564.25,564.25,4
20150501|2015-03-16 01:30,16,565,565,565,565,5
20150501|2015-03-16 02:30,16,566.5,566.75,566.5,566.75,7
20150501|2015-03-16 03:00,16,566.75,567.25,566.75,566.75,76
20150501|2015-03-16 04:00,16,567,567,567,567,2
20150501|2015-03-16 04:30,16,566.75,566.75,566.75,566.75,3
20150501|2015-03-16 05:00,16,566.5,566.5,566.5,566.5,1
20150501|2015-03-16 06:00,16,566.75,566.75,566.75,566.75,5
20150501|2015-03-16 06:30,16,566.75,566.75,566.75,566.75,14
20150501|2015-03-16 07:00,16,566.75,567.5,566.5,567.25,23
20150501|2015-03-16 07:30,16,566.75,566.75,566.75,566.75,6
20150501|2015-03-16 08:30,16,566.5,574.25,566.5,571.5,354
20150501|2015-03-16 09:00,16,571.25,573.75,569.5,573.75,121
20150501|2015-03-16 09:30,16,573,574.75,571.5,573.25,199
20150501|2015-03-16 10:00,16,572.75,578,572.75,577,308
20150501|2015-03-16 10:30,16,577,579.25,577,578.75,197
20150501|2015-03-16 11:00,16,578.75,579,576.5,577.75,132
20150501|2015-03-16 11:30,16,578,578.5,576,576.5,109
20150501|2015-03-16 12:00,16,576.5,577,575.5,576.5,61
20150501|2015-03-16 12:30,16,576.5,579.5,576.5,579,224
20150501|2015-03-16 13:00,16,578.5,582.75,577.5,581.75,221
20150501|2015-03-16 19:00,17,581.25,581.25,578.5,581.25,147
20150501|2015-03-16 19:30,17,581,581,580.75,580.75,28
20150501|2015-03-16 20:00,17,580.5,580.5,580.5,580.5,12
20150501|2015-03-16 20:30,17,580.75,580.75,580.75,580.75,1
20150501|2015-03-16 21:00,17,580.75,580.75,580.75,580.75,1
20150501|2015-03-16 21:30,17,581.5,581.5,581.5,581.5,5
20150501|2015-03-16 23:00,17,581.75,582,581.75,582,6
20150501|2015-03-17 01:30,17,582,582,582,582,11
20150501|2015-03-17 02:00,17,582,582.25,582,582.25,5
20150501|2015-03-17 03:00,17,581.25,581.25,581.25,581.25,1
20150501|2015-03-17 03:30,17,581.25,581.75,581.25,581.75,6
20150501|2015-03-17 04:00,17,580.5,580.75,580.5,580.75,46
20150501|2015-03-17 04:30,17,581,581,581,581,12
20150501|2015-03-17 05:00,17,581.5,581.75,581,581,10
20150501|2015-03-17 05:30,17,581,582,581,582,16
20150501|2015-03-17 06:30,17,581.25,582,580.75,580.75,38
20150501|2015-03-17 07:00,17,580.75,581.25,580.5,580.75,12
20150501|2015-03-17 07:30,17,581,581,580.5,580.75,19
20150501|2015-03-17 08:30,17,581,582,574.25,580.25,390
20150501|2015-03-17 09:00,17,581.25,581.25,576,576,181
20150501|2015-03-17 09:30,17,577,578.5,576,576.75,214
20150501|2015-03-17 10:00,17,577,577.75,575.25,575.75,68
20150501|2015-03-17 10:30,17,575.75,576,575,575,67
20150501|2015-03-17 11:00,17,575.5,575.75,574.5,575.25,189
20150501|2015-03-17 11:30,17,575.25,575.25,574,574.75,147
20150501|2015-03-17 12:00,17,574.5,575.75,574.5,575.5,50
20150501|2015-03-17 12:30,17,575.25,575.75,574.75,575,81
20150501|2015-03-17 13:00,17,575,575.5,568,568,334
20150501|2015-03-17 19:00,18,568.5,568.75,567.5,568.5,27
20150501|2015-03-17 19:30,18,568.5,568.75,568.25,568.25,7
20150501|2015-03-17 20:00,18,569,569,569,569,2
20150501|2015-03-17 22:00,18,569.25,569.25,569.25,569.25,1
20150501|2015-03-17 23:00,18,568,568,568,568,2
20150501|2015-03-17 23:30,18,568,568.5,567.5,567.5,15
20150501|2015-03-18 03:00,18,568.75,569.25,568.75,569.25,8
20150501|2015-03-18 03:30,18,569.25,569.25,569.25,569.25,1
20150501|2015-03-18 04:30,18,569.5,569.5,569.5,569.5,8
20150501|2015-03-18 05:00,18,569.5,569.75,569.5,569.75,31
20150501|2015-03-18 05:30,18,569.75,569.75,569.75,569.75,91
20150501|2015-03-18 06:00,18,569.5,569.75,569.25,569.75,7
20150501|2015-03-18 06:30,18,569.75,571,569.75,570.5,23
20150501|2015-03-18 07:00,18,570.5,570.5,570.25,570.25,3
20150501|2015-03-18 07:30,18,570.75,571,570.75,571,4
20150501|2015-03-18 08:30,18,570.75,574.5,570.25,570.25,240
20150501|2015-03-18 09:00,18,570.75,573.5,570.75,572.25,247
20150501|2015-03-18 09:30,18,572.5,573.25,570.25,570.5,150
20150501|2015-03-18 10:00,18,569.25,569.5,565.5,569.25,294
20150501|2015-03-18 10:30,18,568.5,571.75,567.25,571.5,177
20150501|2015-03-18 11:00,18,570.25,570.25,568.5,570,236
20150501|2015-03-18 11:30,18,570.75,572.75,570.75,571.75,95
20150501|2015-03-18 12:00,18,570.25,571.5,570,570.5,92
20150501|2015-03-18 12:30,18,570.25,572.25,570,572.25,107
20150501|2015-03-18 13:00,18,572.25,582.5,572.25,582.5,553
20150501|2015-03-18 19:00,19,581.5,586,578.5,583,225
20150501|2015-03-18 19:30,19,584,584,583.5,583.5,3
20150501|2015-03-18 20:00,19,583.5,583.5,583.5,583.5,4
20150501|2015-03-18 20:30,19,582.5,582.75,581,581,14
20150501|2015-03-18 21:00,19,582.5,582.5,581.75,581.75,14
20150501|2015-03-19 00:00,19,583,583,583,583,1
20150501|2015-03-19 00:30,19,585,585.25,585,585.25,6
20150501|2015-03-19 01:00,19,584,584,584,584,2
20150501|2015-03-19 01:30,19,584,584.5,583.75,583.75,12
20150501|2015-03-19 02:30,19,580.75,581,580.25,581,43
20150501|2015-03-19 03:30,19,581.5,581.75,580.25,580.25,4
20150501|2015-03-19 04:30,19,581.25,581.25,581.25,581.25,3
20150501|2015-03-19 05:00,19,581.25,581.25,581.25,581.25,6
20150501|2015-03-19 05:30,19,581.25,581.25,580.5,580.5,21
20150501|2015-03-19 06:00,19,580.5,581.75,580.5,581.75,10
20150501|2015-03-19 06:30,19,582.25,582.5,582.25,582.5,3
20150501|2015-03-19 07:00,19,582.75,583.75,582.5,583.75,25
20150501|2015-03-19 07:30,19,582.25,582.25,581.25,581.25,3
20150501|2015-03-19 08:30,19,581.5,584.5,580.75,583,387
20150501|2015-03-19 09:00,19,583.5,584,581.5,581.5,235
20150501|2015-03-19 09:30,19,582,583.75,581,581.25,141
20150501|2015-03-19 10:00,19,581.75,582.25,581.25,581.25,56
20150501|2015-03-19 10:30,19,581.25,582.75,580.75,580.75,274
20150501|2015-03-19 11:00,19,580.75,580.75,575,576.25,309
20150501|2015-03-19 11:30,19,576.5,578,574.75,575.25,148
20150501|2015-03-19 12:00,19,574.75,576.5,573,576.5,111
20150501|2015-03-19 12:30,19,576,577.75,574.75,577,58
20150501|2015-03-19 13:00,19,577.75,577.75,568.75,570,819
20150501|2015-03-19 19:00,20,571.25,574.25,570.5,573.75,118
20150501|2015-03-19 19:30,20,574.25,575,573.5,575,32
20150501|2015-03-19 20:00,20,575,576,575,576,9
20150501|2015-03-19 21:30,20,577,577.25,577,577.25,2
20150501|2015-03-19 22:00,20,577.25,577.25,577.25,577.25,1
20150501|2015-03-19 22:30,20,577.25,577.25,577.25,577.25,2
20150501|2015-03-19 23:30,20,577,577,577,577,1
20150501|2015-03-20 00:30,20,577.25,577.25,577.25,577.25,1
20150501|2015-03-20 01:00,20,577.25,577.25,577.25,577.25,4
20150501|2015-03-20 01:30,20,577.25,577.25,577.25,577.25,1
20150501|2015-03-20 02:00,20,577,577,577,577,1
20150501|2015-03-20 02:30,20,577.75,577.75,577.25,577.25,3
20150501|2015-03-20 03:30,20,578,578,577.25,577.25,4
20150501|2015-03-20 04:00,20,577,577,577,577,5
20150501|2015-03-20 04:30,20,577,578,577,578,80
20150501|2015-03-20 06:30,20,577.25,577.25,577.25,577.25,1
20150501|2015-03-20 07:00,20,578,579.25,578,579,138
20150501|2015-03-20 07:30,20,579,579.25,578.5,579.25,20
20150501|2015-03-20 08:30,20,580,585,577.5,579.25,565
20150501|2015-03-20 09:00,20,579.5,582.5,578.75,582.25,348
20150501|2015-03-20 09:30,20,582.25,585,580.25,580.5,241
20150501|2015-03-20 10:00,20,582,586.75,582,586,246
20150501|2015-03-20 10:30,20,586.25,586.25,583,584.5,164
20150501|2015-03-20 11:00,20,584.5,587.75,584.25,587.75,174
20150501|2015-03-20 11:30,20,587.75,588.25,586.5,588.25,159
20150501|2015-03-20 12:00,20,588,588.25,586,588.25,122
20150501|2015-03-20 12:30,20,588,589.75,587.25,589,322
20150501|2015-03-20 13:00,20,589,589.75,587.5,589.75,490
20150501|2015-03-22 19:00,23,592,592,589.5,591,305
20150501|2015-03-22 19:30,23,591,591.5,590,590,20
20150501|2015-03-22 20:00,23,590.5,591,590.25,590.25,8
20150501|2015-03-22 20:30,23,592,592,592,592,13
20150501|2015-03-22 21:00,23,593,593,593,593,14
20150501|2015-03-22 21:30,23,593,593,592,592.75,5
20150501|2015-03-22 22:00,23,591.75,592.75,591.25,591.25,13
20150501|2015-03-22 22:30,23,591.25,591.25,591,591,4
20150501|2015-03-23 00:30,23,591.75,591.75,591.75,591.75,2
20150501|2015-03-23 02:00,23,592.75,593,592.75,593,7
20150501|2015-03-23 02:30,23,593,593,593,593,1
20150501|2015-03-23 03:00,23,593,594.75,593,594.5,31
20150501|2015-03-23 03:30,23,594.75,594.75,594.75,594.75,1
20150501|2015-03-23 04:00,23,595,595,595,595,32
20150501|2015-03-23 05:00,23,595,595.5,595,595.5,7
20150501|2015-03-23 05:30,23,595.5,595.5,595,595,26
20150501|2015-03-23 06:00,23,595.25,595.25,595,595,18
20150501|2015-03-23 06:30,23,595,595,595,595,47
20150501|2015-03-23 07:00,23,595,595,595,595,39
20150501|2015-03-23 07:30,23,595,595.25,595,595,12
20150501|2015-03-23 08:30,23,594.5,598.25,594,594.75,849
20150501|2015-03-23 09:00,23,594.25,594.5,591.25,592,115
20150501|2015-03-23 09:30,23,592,595,592,594.25,211
20150501|2015-03-23 10:00,23,594.25,594.75,593.5,593.75,109
20150501|2015-03-23 10:30,23,593.75,594.25,592,593.5,239
20150501|2015-03-23 11:00,23,593.5,594,592.5,593,154
20150501|2015-03-23 11:30,23,593,593.75,592.5,592.75,115
20150501|2015-03-23 12:00,23,593,593.5,592,593,139
20150501|2015-03-23 12:30,23,593.25,593.5,591.5,591.75,279
20150501|2015-03-23 13:00,23,592,592.75,589,589,808
20150501|2015-03-23 19:00,24,588,588,586.75,587.25,42
20150501|2015-03-23 20:00,24,587.25,587.25,586.75,586.75,9
20150501|2015-03-23 20:30,24,587,587,587,587,4
20150501|2015-03-23 22:00,24,586,586,586,586,5
20150501|2015-03-23 22:30,24,585.5,585.5,585.5,585.5,1
20150501|2015-03-23 23:00,24,586,586,586,586,2
20150501|2015-03-23 23:30,24,586,586.25,586,586.25,5
20150501|2015-03-24 00:00,24,585.25,585.25,585.25,585.25,1
20150501|2015-03-24 01:30,24,585.25,585.25,585.25,585.25,3
20150501|2015-03-24 02:00,24,585.25,587.75,585.25,587.75,25
20150501|2015-03-24 02:30,24,585,585,585,585,10
20150501|2015-03-24 03:30,24,585.25,585.25,585.25,585.25,1
20150501|2015-03-24 04:00,24,585.25,585.25,585.25,585.25,2
20150501|2015-03-24 05:00,24,584.75,585.25,584.75,584.75,7
20150501|2015-03-24 05:30,24,584.5,584.5,584.5,584.5,1
20150501|2015-03-24 06:00,24,584.75,584.75,584,584.75,6
20150501|2015-03-24 06:30,24,584.75,584.75,584,584.25,16
20150501|2015-03-24 07:00,24,584,584.25,581.25,583.25,64
20150501|2015-03-24 07:30,24,583.25,583.25,583,583,19
20150501|2015-03-24 08:30,24,583.75,584.5,580.75,581.75,440
20150501|2015-03-24 09:00,24,581.5,583.75,580.75,582.75,207
20150501|2015-03-24 09:30,24,583,584.25,581,581,220
20150501|2015-03-24 10:00,24,581,582,578.25,581,155
20150501|2015-03-24 10:30,24,581.25,581.75,579.75,580,187
20150501|2015-03-24 11:00,24,579.75,581.25,579.75,581,75
20150501|2015-03-24 11:30,24,580.5,582,580.25,581.5,67
20150501|2015-03-24 12:00,24,582,583,581.5,581.5,68
20150501|2015-03-24 12:30,24,581.5,582.25,581.25,582.25,93
20150501|2015-03-24 13:00,24,582,582.75,581,581.25,207
20150501|2015-03-24 19:00,25,581.75,583,581.75,582,44
20150501|2015-03-24 19:30,25,583,583,583,583,7
20150501|2015-03-24 23:00,25,583.5,583.5,583.5,583.5,1
20150501|2015-03-24 23:30,25,583.5,583.5,583.5,583.5,1
20150501|2015-03-25 01:00,25,584,584,584,584,5
20150501|2015-03-25 02:00,25,585,585,585,585,19
20150501|2015-03-25 03:30,25,585.75,585.75,585,585,47
20150501|2015-03-25 04:00,25,583.25,583.25,583.25,583.25,2
20150501|2015-03-25 04:30,25,583.25,583.5,583,583.5,9
20150501|2015-03-25 05:30,25,582.75,582.75,582.25,582.25,7
20150501|2015-03-25 06:00,25,583.25,583.25,583.25,583.25,1
20150501|2015-03-25 06:30,25,582.75,583,582.75,583,3
20150501|2015-03-25 07:00,25,583,583,581.25,581.25,19
20150501|2015-03-25 07:30,25,581.25,581.25,580.25,580.25,2
20150501|2015-03-25 08:30,25,580.5,584,580.25,583.25,231
20150501|2015-03-25 09:00,25,583.5,585,581.5,581.5,139
20150501|2015-03-25 09:30,25,581.5,583.25,580,583.25,243
20150501|2015-03-25 10:00,25,583.25,585.5,583,584.25,96
20150501|2015-03-25 10:30,25,583.75,585,582.25,583,120
20150501|2015-03-25 11:00,25,583.5,584.25,582.25,582.25,195
20150501|2015-03-25 11:30,25,581.5,582.75,581.25,581.75,59
20150501|2015-03-25 12:00,25,581.75,581.75,580.25,581,46
20150501|2015-03-25 12:30,25,580.75,582.5,580.25,580.75,117
20150501|2015-03-25 13:00,25,580.5,583.5,579,582.25,339
20150501|2015-03-25 19:00,26,580.75,581,580.75,581,37
20150501|2015-03-25 19:30,26,580.75,580.75,580.75,580.75,2
20150501|2015-03-25 20:30,26,581,581,581,581,1
20150501|2015-03-25 21:30,26,582,583,582,583,12
20150501|2015-03-25 23:00,26,583,583,583,583,25
20150501|2015-03-25 23:30,26,583,583,583,583,3
20150501|2015-03-26 03:30,26,582.75,582.75,582.75,582.75,1
20150501|2015-03-26 04:00,26,583,584.25,583,584.25,9
20150501|2015-03-26 04:30,26,584.25,584.25,584.25,584.25,1
20150501|2015-03-26 06:30,26,583.25,585.5,583.25,585.5,36
20150501|2015-03-26 07:00,26,585.5,585.5,585.5,585.5,11
20150501|2015-03-26 07:30,26,584.25,584.25,583,583,6
20150501|2015-03-26 08:30,26,582.5,583,579.5,580.75,194
20150501|2015-03-26 09:00,26,581,581.25,575.25,576,200
20150501|2015-03-26 09:30,26,575.75,576.75,567.75,570.25,414
20150501|2015-03-26 10:00,26,569.5,569.5,567.5,567.5,81
20150501|2015-03-26 10:30,26,567.5,568.25,567,567.5,170
20150501|2015-03-26 11:00,26,567.75,568,566.5,567,201
20150501|2015-03-26 11:30,26,566.5,567,566,566.5,103
20150501|2015-03-26 12:00,26,566.25,566.5,565.75,565.75,79
20150501|2015-03-26 12:30,26,566,566,565.5,565.75,275
20150501|2015-03-26 13:00,26,566,566,562,563.5,507
20150501|2015-03-26 19:00,27,564,566.25,564,564.25,63
20150501|2015-03-26 19:30,27,564.5,564.75,563.75,564.75,19
20150501|2015-03-26 20:00,27,564.25,564.25,564,564,6
20150501|2015-03-26 20:30,27,564.25,564.25,564,564,3
20150501|2015-03-26 21:00,27,563.25,564,563.25,564,11
20150501|2015-03-26 21:30,27,563.5,563.5,563.5,563.5,9
20150501|2015-03-26 22:00,27,563.75,563.75,563.25,563.25,6
20150501|2015-03-26 22:30,27,563.5,563.5,563.5,563.5,2
20150501|2015-03-26 23:00,27,563.5,563.5,563.5,563.5,3
20150501|2015-03-27 00:00,27,563.5,563.75,563.5,563.5,15
20150501|2015-03-27 00:30,27,564.75,564.75,564.75,564.75,2
20150501|2015-03-27 01:30,27,564,564,564,564,4
20150501|2015-03-27 02:00,27,564.5,564.5,564.5,564.5,2
20150501|2015-03-27 04:00,27,564.25,565.75,564,565.75,8
20150501|2015-03-27 05:00,27,565.75,565.75,565.75,565.75,4
20150501|2015-03-27 05:30,27,565.75,565.75,564.5,565,19
20150501|2015-03-27 06:00,27,565.25,565.25,565.25,565.25,5
20150501|2015-03-27 06:30,27,565,565,565,565,4
20150501|2015-03-27 07:00,27,565.25,566,565.25,566,8
20150501|2015-03-27 07:30,27,566.25,566.75,566.25,566.25,7
20150501|2015-03-27 08:30,27,565,569,565,566.75,154
20150501|2015-03-27 09:00,27,566.25,568.75,565.75,568.25,125
20150501|2015-03-27 09:30,27,568.25,570.75,568,570,195
20150501|2015-03-27 10:00,27,570,571.25,569.75,570.25,139
20150501|2015-03-27 10:30,27,571,571.25,570.5,570.5,122
20150501|2015-03-27 11:00,27,570.5,574.75,570.5,573.25,164
20150501|2015-03-27 11:30,27,573.25,574,573,573,115
20150501|2015-03-27 12:00,27,573.75,575,573,574.5,47
20150501|2015-03-27 12:30,27,574.75,574.75,572.25,573,112
20150501|2015-03-27 13:00,27,573.75,576,573.75,575.5,248
20150501|2015-03-29 19:00,30,578.5,579.75,577,579.5,61
20150501|2015-03-29 19:30,30,579.25,579.25,579.25,579.25,2
20150501|2015-03-29 20:00,30,578.75,579,578.75,579,14
20150501|2015-03-29 21:00,30,579.25,579.25,578.75,578.75,5
20150501|2015-03-29 21:30,30,579,579,579,579,2
20150501|2015-03-29 22:00,30,579,579,579,579,1
20150501|2015-03-30 00:30,30,579,579.75,579,579.75,8
20150501|2015-03-30 02:00,30,579.5,579.5,579.5,579.5,2
20150501|2015-03-30 02:30,30,578,578,577.75,577.75,4
20150501|2015-03-30 03:00,30,577.75,577.75,577.75,577.75,6
20150501|2015-03-30 03:30,30,577.75,577.75,577.75,577.75,1
20150501|2015-03-30 04:30,30,578.75,579.25,578.75,579.25,2
20150501|2015-03-30 05:30,30,577.25,577.25,577.25,577.25,1
20150501|2015-03-30 06:00,30,576.75,578.5,576.75,576.75,12
20150501|2015-03-30 06:30,30,577.25,578,577.25,578,24
20150501|2015-03-30 07:00,30,578,578,578,578,24
20150501|2015-03-30 07:30,30,578,578,578,578,5
20150501|2015-03-30 08:30,30,579.5,591.25,579.5,589.25,719
20150501|2015-03-30 09:00,30,589,590,584.75,586,136
20150501|2015-03-30 09:30,30,586.75,589,585.75,586,188
20150501|2015-03-30 10:00,30,586,589,585.5,588.5,123
20150501|2015-03-30 10:30,30,588.5,590,588.25,589.75,314
20150501|2015-03-30 11:00,30,589.75,591.5,589.75,590.25,188
20150501|2015-03-30 11:30,30,590.25,591.25,589.75,590.75,115
20150501|2015-03-30 12:00,30,590.5,590.75,587.75,588,367
20150501|2015-03-30 12:30,30,588.25,589,587.75,588.75,193
20150501|2015-03-30 13:00,30,588.75,591.75,588.75,589.5,575
20150501|2015-03-30 19:00,31,591,591,589.25,590.25,220
20150501|2015-03-30 19:30,31,590.75,590.75,590.5,590.75,10
20150501|2015-03-30 20:00,31,590.75,591,590.5,591,14
20150501|2015-03-30 21:00,31,591,591,591,591,4
20150501|2015-03-30 21:30,31,591,591,591,591,5
20150501|2015-03-30 22:00,31,590,590.25,590,590.25,3
20150501|2015-03-30 22:30,31,590.5,590.5,590.5,590.5,5
20150501|2015-03-30 23:00,31,590.5,590.5,590.5,590.5,18
20150501|2015-03-31 00:00,31,590,590,589.75,589.75,3
20150501|2015-03-31 00:30,31,589.75,589.75,589.75,589.75,2
20150501|2015-03-31 01:00,31,589.75,590,589,589,28
20150501|2015-03-31 01:30,31,589.5,589.5,589.5,589.5,1
20150501|2015-03-31 02:30,31,589.5,589.5,589.5,589.5,2
20150501|2015-03-31 03:00,31,590.25,590.25,588.75,589,48
20150501|2015-03-31 03:30,31,589,589,588.5,588.75,31
20150501|2015-03-31 04:00,31,588.75,588.75,588.5,588.5,29
20150501|2015-03-31 05:00,31,588.5,588.5,588.5,588.5,3
20150501|2015-03-31 05:30,31,588.5,588.5,588.5,588.5,5
20150501|2015-03-31 06:00,31,588.25,588.25,588.25,588.25,14
20150501|2015-03-31 06:30,31,588,588,587.75,588,7
20150501|2015-03-31 07:00,31,588.25,588.25,587.75,588,18
20150501|2015-03-31 07:30,31,587.75,588,587.5,588,9
20150501|2015-03-31 08:30,31,587.5,589.75,585.75,589.75,337
20150501|2015-03-31 09:00,31,589.75,591,589.25,589.5,220
20150501|2015-03-31 09:30,31,590,591,589.25,589.25,171
20150501|2015-03-31 10:00,31,590.25,590.5,588.75,589.5,125
20150501|2015-03-31 10:30,31,589.75,590.5,583,588.25,222
20150501|2015-03-31 11:00,31,588.5,589,574.5,574.75,463
20150501|2015-03-31 11:30,31,575,580,574.75,576.5,166
20150501|2015-03-31 12:00,31,576.5,577,574.25,576.5,183
20150501|2015-03-31 12:30,31,576,577.5,575.25,576,211
20150501|2015-03-31 13:00,31,577.25,578.75,574.75,577,915
20150501|2015-03-31 19:00,1,576.75,579.25,576,579,27
20150501|2015-03-31 20:00,1,579.5,581.5,579.5,580.5,12
20150501|2015-03-31 20:30,1,580.5,581,580.5,581,13
20150501|2015-03-31 21:00,1,581,581,581,581,7
20150501|2015-03-31 23:00,1,581.25,581.25,581.25,581.25,5
20150501|2015-04-01 00:30,1,582.25,582.25,582.25,582.25,4
20150501|2015-04-01 01:00,1,582.25,582.25,582.25,582.25,1
20150501|2015-04-01 03:30,1,580.75,580.75,580.5,580.75,4
20150501|2015-04-01 04:30,1,580.5,580.5,579.75,579.75,2
20150501|2015-04-01 05:00,1,579.25,579.75,579.25,579.75,4
20150501|2015-04-01 06:00,1,579.25,579.75,579.25,579.5,8
20150501|2015-04-01 07:00,1,576.25,576.25,574.75,575,10
20150501|2015-04-01 07:30,1,574.25,574.75,574.25,574.75,3
20150501|2015-04-01 08:30,1,575,576.5,570.75,574,310
20150501|2015-04-01 09:00,1,574,578.5,573.25,578.5,80
20150501|2015-04-01 09:30,1,579,585.75,578.75,582.25,210
20150501|2015-04-01 10:00,1,582.75,585,581.75,584.5,139
20150501|2015-04-01 10:30,1,584.5,592.25,584.5,591.5,397
20150501|2015-04-01 11:00,1,591.25,591.5,586.5,586.5,394
20150501|2015-04-01 11:30,1,587.25,590,584.25,585.25,246
20150501|2015-04-01 12:00,1,585.25,585.5,580.5,583.75,260
20150501|2015-04-01 12:30,1,584.75,587,583.75,587,128
20150501|2015-04-01 13:00,1,587,592,585.5,592,658
20150501|2015-04-01 19:00,2,590.25,590.25,589,589,19
20150501|2015-04-01 19:30,2,588.25,588.25,587.75,587.75,3
20150501|2015-04-01 20:00,2,587.25,587.25,587,587,7
20150501|2015-04-01 20:30,2,587,587,587,587,4
20150501|2015-04-01 21:00,2,585.5,585.5,585.5,585.5,1
20150501|2015-04-01 21:30,2,585.5,585.5,585.5,585.5,1
20150501|2015-04-01 22:30,2,586,586,586,586,1
20150501|2015-04-01 23:00,2,586.25,586.25,586.25,586.25,1
20150501|2015-04-01 23:30,2,586.75,586.75,586.25,586.25,3
20150501|2015-04-02 01:00,2,586,586,586,586,1
20150501|2015-04-02 01:30,2,587,587.75,587,587.75,3
20150501|2015-04-02 02:30,2,587.75,588.75,587.75,588.5,20
20150501|2015-04-02 03:00,2,589,591,589,591,31
20150501|2015-04-02 04:00,2,591,591,591,591,3
20150501|2015-04-02 04:30,2,590.25,590.25,590,590,2
20150501|2015-04-02 05:00,2,590.25,590.25,589.75,589.75,5
20150501|2015-04-02 06:00,2,589.25,589.25,588,588.5,24
20150501|2015-04-02 06:30,2,588.5,588.5,587.5,587.75,20
20150501|2015-04-02 07:00,2,587.25,587.75,584.25,584.5,19
20150501|2015-04-02 07:30,2,585.75,585.75,585.75,585.75,1
20150501|2015-04-02 08:30,2,587.75,595.25,585.75,594.25,339
20150501|2015-04-02 09:00,2,594.25,595.25,593.25,593.25,119
20150501|2015-04-02 09:30,2,593.25,597,591,591,266
20150501|2015-04-02 10:00,2,592.25,594.5,592.25,593.25,202
20150501|2015-04-02 10:30,2,594,597,594,595.5,288
20150501|2015-04-02 11:00,2,595.5,597.25,595.5,596.75,163
20150501|2015-04-02 11:30,2,597.5,599,594.5,596.5,350
20150501|2015-04-02 12:00,2,596.5,599,595.75,599,184
20150501|2015-04-02 12:30,2,597.5,600.5,594.25,594.25,567
20150501|2015-04-02 13:00,2,594.25,597.5,590.5,592.5,502
20150501|2015-04-05 19:00,6,595.25,600,594,600,94
20150501|2015-04-05 20:00,6,600,600,599,599,8
20150501|2015-04-05 20:30,6,598.5,599.5,598.5,599.5,3
20150501|2015-04-05 21:00,6,599.5,599.5,599.5,599.5,1
20150501|2015-04-05 21:30,6,599.75,599.75,599.75,599.75,2
20150501|2015-04-05 22:30,6,599,599,599,599,5
20150501|2015-04-06 01:30,6,600,600,600,600,2
20150501|2015-04-06 03:00,6,601,601,601,601,8
20150501|2015-04-06 03:30,6,601,601,601,601,4
20150501|2015-04-06 06:00,6,600.5,600.5,600.5,600.5,4
20150501|2015-04-06 06:30,6,600.5,600.5,599.25,599.25,20
20150501|2015-04-06 07:00,6,599.25,599.25,598,598,7
20150501|2015-04-06 07:30,6,597.75,598.75,597.5,598.75,11
20150501|2015-04-06 08:30,6,599.75,600,592.25,592.25,332
20150501|2015-04-06 09:00,6,592.5,596,591.75,594.25,159
20150501|2015-04-06 09:30,6,594.25,594.75,592.5,593,394
20150501|2015-04-06 10:00,6,593.25,594,590,591,447
20150501|2015-04-06 10:30,6,590.5,592.25,589.5,589.5,151
20150501|2015-04-06 11:00,6,589.5,590.5,588.5,589.25,153
20150501|2015-04-06 11:30,6,589.25,592.25,589.25,592.25,38
20150501|2015-04-06 12:00,6,591.75,591.75,589.25,590,73
20150501|2015-04-06 12:30,6,589.75,590.25,588.25,589.75,84
20150501|2015-04-06 13:00,6,588.5,591.75,588.5,591.25,234
20150501|2015-04-06 19:00,7,589,589.75,588.75,589.75,29
20150501|2015-04-06 20:00,7,589.75,590,589.75,590,22
20150501|2015-04-06 21:00,7,590,590,590,590,8
20150501|2015-04-06 22:00,7,590.5,590.5,590.5,590.5,6
20150501|2015-04-06 22:30,7,590.5,591,590.5,591,3
20150501|2015-04-06 23:00,7,591,591,591,591,3
20150501|2015-04-06 23:30,7,590.75,591.25,590.75,591.25,17
20150501|2015-04-07 00:00,7,592,593.5,592,593.25,17
20150501|2015-04-07 01:00,7,592.75,593,592.75,593,8
20150501|2015-04-07 02:00,7,592.25,592.25,592.25,592.25,2
20150501|2015-04-07 02:30,7,592,592,591,591,36
20150501|2015-04-07 03:00,7,590.5,590.5,588,588,52
20150501|2015-04-07 03:30,7,588,588,587.5,587.5,13
20150501|2015-04-07 04:30,7,586.75,586.75,586.75,586.75,4
20150501|2015-04-07 07:30,7,587,587,586.25,586.25,7
20150501|2015-04-07 08:30,7,586,586,580,582.75,356
20150501|2015-04-07 09:00,7,582.25,585.75,581.75,585.25,157
20150501|2015-04-07 09:30,7,587.75,591.25,587.75,589,87
20150501|2015-04-07 10:00,7,588.75,589,586.75,589,69
20150501|2015-04-07 10:30,7,588.75,593.25,588.75,592.5,194
20150501|2015-04-07 11:00,7,593,593.25,588.75,589,312
20150501|2015-04-07 11:30,7,589,590.25,587.75,588.25,139
20150501|2015-04-07 12:00,7,588,588.25,586,588.25,116
20150501|2015-04-07 12:30,7,587.5,587.5,585,585,129
20150501|2015-04-07 13:00,7,585,585.25,582.75,582.75,400
20150501|2015-04-07 19:00,8,585,586.75,584.25,586.5,31
20150501|2015-04-07 19:30,8,587,588,587,588,4
20150501|2015-04-07 20:00,8,588.25,588.25,588.25,588.25,2
20150501|2015-04-07 20:30,8,588.25,588.25,588.25,588.25,1
20150501|2015-04-07 21:30,8,588.5,588.5,588.25,588.25,3
20150501|2015-04-07 22:00,8,588.25,588.25,588.25,588.25,5
20150501|2015-04-07 23:00,8,588.5,589,588.5,589,11
20150501|2015-04-08 02:00,8,588.5,588.5,587.75,588.25,11
20150501|2015-04-08 03:00,8,586,586,586,586,5
20150501|2015-04-08 04:00,8,583.5,583.5,583.5,583.5,4
20150501|2015-04-08 04:30,8,583.5,583.5,583.5,583.5,2
20150501|2015-04-08 05:30,8,583.75,583.75,583.75,583.75,1
20150501|2015-04-08 06:00,8,583.75,583.75,583.75,583.75,6
20150501|2015-04-08 06:30,8,584,585,584,585,14
20150501|2015-04-08 07:00,8,585.5,587.25,585.5,585.5,19
20150501|2015-04-08 07:30,8,585.75,586.25,585.25,586,28
20150501|2015-04-08 08:30,8,585.25,585.75,578.25,582,355
20150501|2015-04-08 09:00,8,582.5,585.5,579.75,581,106
20150501|2015-04-08 09:30,8,581.25,581.25,578,580.25,240
20150501|2015-04-08 10:00,8,580,581.75,579,581.25,133
20150501|2015-04-08 10:30,8,581.75,583,581.25,582.75,237
20150501|2015-04-08 11:00,8,582.75,583,581.75,581.75,163
20150501|2015-04-08 11:30,8,581.75,582.25,580,580.5,361
20150501|2015-04-08 12:00,8,580.5,582.5,580.5,581,106
20150501|2015-04-08 12:30,8,581.75,581.75,580.5,581.5,76
20150501|2015-04-08 13:00,8,581.25,581.75,579,580.5,391
20150501|2015-04-08 19:00,9,579.75,580,578.5,580,49
20150501|2015-04-08 19:30,9,580,580,579.25,579.25,10
20150501|2015-04-08 20:00,9,579.5,579.75,579.5,579.75,8
20150501|2015-04-08 21:00,9,580,580,580,580,4
20150501|2015-04-08 21:30,9,580,580,579.75,579.75,3
20150501|2015-04-08 22:00,9,579.75,580,579.75,580,6
20150501|2015-04-08 22:30,9,579.75,579.75,579.75,579.75,3
20150501|2015-04-08 23:00,9,579.5,579.5,579,579,2
20150501|2015-04-09 01:30,9,579.75,579.75,579.25,579.25,3
20150501|2015-04-09 02:00,9,578.75,579.75,578.75,579.75,20
20150501|2015-04-09 02:30,9,579.75,579.75,579.75,579.75,9
20150501|2015-04-09 03:00,9,579.75,579.75,579.75,579.75,2
20150501|2015-04-09 03:30,9,580.25,580.25,580,580.25,10
20150501|2015-04-09 04:00,9,580.5,580.5,580.5,580.5,6
20150501|2015-04-09 05:30,9,580,580,579,579,11
20150501|2015-04-09 06:00,9,578.25,578.25,578,578.25,14
20150501|2015-04-09 06:30,9,578,578,577.75,577.75,4
20150501|2015-04-09 07:00,9,578,578,577.75,577.75,24
20150501|2015-04-09 07:30,9,577.75,577.75,577.75,577.75,50
20150501|2015-04-09 08:30,9,578,578.25,575,575,834
20150501|2015-04-09 09:00,9,575,575.25,570.75,571.25,300
20150501|2015-04-09 09:30,9,571.75,572.5,570.25,571.5,173
20150501|2015-04-09 10:00,9,572,572.5,568.75,570,221
20150501|2015-04-09 10:30,9,570.25,573,569,572.25,146
20150501|2015-04-09 11:00,9,571.5,579,570,578.25,326
20150501|2015-04-09 11:30,9,579.25,580,575.75,575.75,137
20150501|2015-04-09 12:00,9,575.75,578,573.25,577.25,523
20150501|2015-04-09 12:30,9,577,578.75,576.5,578.25,379
20150501|2015-04-09 13:00,9,577.25,578,573,573,628
20150501|2015-04-09 19:00,10,573.25,574,572,572,68
20150501|2015-04-09 19:30,10,572,572,572,572,19
20150501|2015-04-09 20:00,10,572.5,573.25,572.5,573.25,2
20150501|2015-04-09 20:30,10,572,573.5,572,573.5,7
20150501|2015-04-09 21:00,10,573.5,573.75,573.5,573.75,3
20150501|2015-04-09 21:30,10,573.5,574.25,573.5,573.5,30
20150501|2015-04-09 22:00,10,574.5,574.5,574.5,574.5,1
20150501|2015-04-09 23:00,10,575,575,575,575,7
20150501|2015-04-09 23:30,10,575,575,575,575,3
20150501|2015-04-10 00:00,10,574.25,574.25,574,574,21
20150501|2015-04-10 02:00,10,573.5,574.25,573.25,574.25,9
20150501|2015-04-10 03:00,10,572.5,572.5,572.5,572.5,17
20150501|2015-04-10 03:30,10,573.5,573.5,573.5,573.5,1
20150501|2015-04-10 04:00,10,573.5,573.5,573.5,573.5,1
20150501|2015-04-10 04:30,10,573.5,573.5,573.5,573.5,1
20150501|2015-04-10 05:00,10,573.5,573.5,573.25,573.25,6
20150501|2015-04-10 05:30,10,573.25,574,573.25,574,7
20150501|2015-04-10 06:30,10,574,574,574,574,1
20150501|2015-04-10 07:00,10,573,573,572,572,10
20150501|2015-04-10 07:30,10,573.5,574.5,573.5,574.5,67
20150501|2015-04-10 08:30,10,574.5,580.5,573,577.75,486
20150501|2015-04-10 09:00,10,577.75,578.5,575.75,577.5,276
20150501|2015-04-10 09:30,10,578.75,579.5,577.75,579.25,103
20150501|2015-04-10 10:00,10,579.5,583.75,579,582.25,228
20150501|2015-04-10 10:30,10,581.75,582,577,577.75,83
20150501|2015-04-10 11:00,10,577,579.25,573.5,578.25,151
20150501|2015-04-10 11:30,10,578.5,580.5,578,580.5,199
20150501|2015-04-10 12:00,10,580.5,582.25,579.5,579.5,40
20150501|2015-04-10 12:30,10,579.75,581,578,581,94
20150501|2015-04-10 13:00,10,580.25,582.25,577.75,582,701
20150501|2015-04-12 19:00,13,569,575.25,569,571.75,52
20150501|2015-04-12 19:30,13,572.25,573.25,572.25,573.25,4
20150501|2015-04-12 22:30,13,571.5,571.5,571.5,571.5,1
20150501|2015-04-13 00:00,13,572.75,572.75,572.75,572.75,2
20150501|2015-04-13 00:30,13,574,574,573.75,573.75,2
20150501|2015-04-13 01:00,13,574.5,574.75,574.5,574.75,5
20150501|2015-04-13 02:00,13,574.25,574.25,573.75,574,5
20150501|2015-04-13 02:30,13,573,573,573,573,3
20150501|2015-04-13 03:00,13,573,573.5,572,572,16
20150501|2015-04-13 03:30,13,572.25,572.25,572.25,572.25,1
20150501|2015-04-13 04:00,13,571.25,571.25,571.25,571.25,6
20150501|2015-04-13 04:30,13,570.75,571,570.75,571,10
20150501|2015-04-13 05:00,13,570.5,571,570.25,571,8
20150501|2015-04-13 06:00,13,571.25,571.25,570.5,570.75,15
20150501|2015-04-13 06:30,13,570.25,570.25,569.25,569.5,13
20150501|2015-04-13 07:00,13,569.5,569.5,568,568.5,30
20150501|2015-04-13 07:30,13,568.5,568.5,568.25,568.25,13
20150501|2015-04-13 08:30,13,568,569,564.25,564.25,813
20150501|2015-04-13 09:00,13,565.25,565.25,562,562,705
20150501|2015-04-13 09:30,13,562.75,563,559,562.25,603
20150501|2015-04-13 10:00,13,561.75,564.5,561.25,561.25,482
20150501|2015-04-13 10:30,13,561.25,562.75,560.75,562.5,250
20150501|2015-04-13 11:00,13,562.75,564.75,561,563.75,1088
20150501|2015-04-13 11:30,13,562.75,563,559.5,560,176
20150501|2015-04-13 12:00,13,560,561.75,559.5,559.75,296
20150501|2015-04-13 12:30,13,560,561.25,559.75,560.75,117
20150501|2015-04-13 13:00,13,560.75,562.75,559.5,560,594
20150501|2015-04-13 19:00,14,561.25,562.25,560,561,76
20150501|2015-04-13 19:30,14,560.5,560.5,560,560,18
20150501|2015-04-13 20:00,14,560,560,560,560,2
20150501|2015-04-13 20:30,14,559.25,559.25,558.25,558.25,16
20150501|2015-04-14 01:00,14,559,559,558.5,558.5,8
20150501|2015-04-14 02:00,14,558.5,558.5,558,558,6
20150501|2015-04-14 03:00,14,557.75,557.75,557.75,557.75,1
20150501|2015-04-14 03:30,14,558,558,558,558,1
20150501|2015-04-14 04:00,14,557.75,557.75,557.75,557.75,1
20150501|2015-04-14 04:30,14,557.75,558.25,557.5,557.5,32
20150501|2015-04-14 05:00,14,557,557,555.75,555.75,45
20150501|2015-04-14 05:30,14,555.75,556,555.75,556,6
20150501|2015-04-14 06:00,14,556.25,556.25,556.25,556.25,1
20150501|2015-04-14 06:30,14,556.25,557,555,555,181
20150501|2015-04-14 07:00,14,555.75,555.75,555,555,168
20150501|2015-04-14 07:30,14,556,556.25,555.25,556,210
20150501|2015-04-14 08:30,14,556,557,550.75,553.5,1663
20150501|2015-04-14 09:00,14,555,555.25,552.5,553.5,423
20150501|2015-04-14 09:30,14,553.5,555.25,550.75,553,402
20150501|2015-04-14 10:00,14,553,555,552,552.5,395
20150501|2015-04-14 10:30,14,553.25,553.75,552,552,114
20150501|2015-04-14 11:00,14,552,553.75,552,552.5,149
20150501|2015-04-14 11:30,14,552.75,553.25,551.5,551.5,116
20150501|2015-04-14 12:00,14,551.5,555.25,551.5,553.75,863
20150501|2015-04-14 12:30,14,554.25,555.75,553.5,554.25,320
20150501|2015-04-14 13:00,14,554,554.5,550.75,552.5,1001
20150501|2015-04-14 19:00,15,553.5,553.5,552.25,552.75,81
20150501|2015-04-14 19:30,15,552.75,553.25,552,553,17
20150501|2015-04-14 20:00,15,553,553,553,553,7
20150501|2015-04-14 20:30,15,552,552,552,552,2
20150501|2015-04-14 21:00,15,552,552,552,552,4
20150501|2015-04-14 21:30,15,552,552,552,552,6
20150501|2015-04-14 23:30,15,552,552.25,552,552.25,6
20150501|2015-04-15 00:30,15,552.75,553.5,551,553,45
20150501|2015-04-15 01:30,15,554.25,554.25,554.25,554.25,2
20150501|2015-04-15 02:00,15,553.5,553.5,553.5,553.5,1
20150501|2015-04-15 03:30,15,553.25,553.5,553.25,553.5,5
20150501|2015-04-15 05:00,15,553,553,553,553,12
20150501|2015-04-15 05:30,15,553,553.25,553,553.25,13
20150501|2015-04-15 06:00,15,553.25,553.25,553,553,12
20150501|2015-04-15 06:30,15,553.75,557.75,553.75,556.75,35
20150501|2015-04-15 07:00,15,555.25,556,555.25,555.75,5
20150501|2015-04-15 08:30,15,553.5,558.25,552,552.75,526
20150501|2015-04-15 09:00,15,553.75,554.5,551.5,552.5,357
20150501|2015-04-15 09:30,15,553,555.25,551,554.25,97
20150501|2015-04-15 10:00,15,554.25,555.5,551.75,553,141
20150501|2015-04-15 10:30,15,553.5,555.5,553.5,554,98
20150501|2015-04-15 11:00,15,552.75,553,547.5,548,229
20150501|2015-04-15 11:30,15,548.25,548.5,546.5,546.5,745
20150501|2015-04-15 12:00,15,546.25,546.75,543.25,544.5,1668
20150501|2015-04-15 12:30,15,544.5,545.25,543.75,544,214
20150501|2015-04-15 13:00,15,544.25,545.5,541.5,542,926
20150501|2015-04-15 19:00,16,543,543,543,543,3
20150501|2015-04-15 19:30,16,543.25,543.5,543.25,543.5,18
20150501|2015-04-15 20:00,16,544,544.75,544,544.75,13
20150501|2015-04-15 22:00,16,545.75,545.75,545.75,545.75,2
20150501|2015-04-16 01:00,16,547.25,547.25,547.25,547.25,6
20150501|2015-04-16 02:30,16,544.5,544.75,544,544,21
20150501|2015-04-16 03:00,16,544,544,544,544,5
20150501|2015-04-16 03:30,16,543.25,543.25,543,543,16
20150501|2015-04-16 04:30,16,544.25,544.25,544.25,544.25,4
20150501|2015-04-16 05:30,16,544.25,544.25,544.25,544.25,2
20150501|2015-04-16 06:00,16,544.25,544.25,544.25,544.25,6
20150501|2015-04-16 06:30,16,544,544,544,544,3
20150501|2015-04-16 07:30,16,544.5,544.5,544.5,544.5,1
20150501|2015-04-16 08:30,16,546.25,546.5,543.25,544.75,613
20150501|2015-04-16 09:00,16,544.25,544.25,539.5,540.25,504
20150501|2015-04-16 09:30,16,539.75,541,539.5,540.75,232
20150501|2015-04-16 10:00,16,540.75,544,540,544,234
20150501|2015-04-16 10:30,16,543.75,544,541,543.25,158
20150501|2015-04-16 11:00,16,543.75,543.75,538,538,1187
20150501|2015-04-16 11:30,16,538,538.25,537.5,538,154
20150501|2015-04-16 12:00,16,537.25,538,536.5,537,577
20150501|2015-04-16 12:30,16,537.25,538,536,536.25,328
20150501|2015-04-16 13:00,16,535.75,536,534.25,534.25,208
20150501|2015-04-16 19:00,17,535,535.25,534.5,535.25,24
20150501|2015-04-16 20:30,17,534.25,534.25,534.25,534.25,5
20150501|2015-04-16 22:30,17,534.25,534.25,534,534,13
20150501|2015-04-16 23:00,17,534.25,534.25,534,534,47
20150501|2015-04-16 23:30,17,533.5,533.5,533.5,533.5,4
20150501|2015-04-17 03:00,17,534.5,534.5,534.5,534.5,11
20150501|2015-04-17 07:00,17,534.25,534.5,534.25,534.5,4
20150501|2015-04-17 07:30,17,534.5,534.75,534,534,5
20150501|2015-04-17 08:30,17,535,535,531.75,532.75,143
20150501|2015-04-17 09:00,17,533.5,534,532,533,323
20150501|2015-04-17 09:30,17,532.75,534.5,531.25,533.5,161
20150501|2015-04-17 10:00,17,533.5,535.25,533.5,535.25,75
20150501|2015-04-17 10:30,17,536,536.75,534.75,535.75,162
20150501|2015-04-17 11:00,17,534.5,534.5,533.25,533.5,188
20150501|2015-04-17 11:30,17,533.5,534.25,533.5,533.75,93
20150501|2015-04-17 12:00,17,533.5,535,531.75,532.75,889
20150501|2015-04-17 12:30,17,532.5,533,531.75,533,444
20150501|2015-04-17 13:00,17,533,533.5,532,532.25,258
20150501|2015-04-19 19:00,20,532.5,533,532.5,533,10
20150501|2015-04-19 20:00,20,532.75,534.75,532.75,534.75,13
20150501|2015-04-19 20:30,20,534.75,534.75,534,534,5
20150501|2015-04-20 05:30,20,535.25,536,535.25,536,8
20150501|2015-04-20 06:00,20,536,536.25,535.75,536,38
20150501|2015-04-20 06:30,20,536.25,536.25,536,536,10
20150501|2015-04-20 07:00,20,536,536.25,535.5,535.5,29
20150501|2015-04-20 08:30,20,535.25,537.75,534,536.25,538
20150501|2015-04-20 09:00,20,536.25,538.25,535,537.5,151
20150501|2015-04-20 09:30,20,537.5,537.5,535,535.75,136
20150501|2015-04-20 10:00,20,534.75,535.5,534.75,535.5,16
20150501|2015-04-20 10:30,20,535.5,537.25,535.5,537,148
20150501|2015-04-20 11:00,20,536,536.25,535.25,535.25,141
20150501|2015-04-20 11:30,20,535.75,537,535.75,536,131
20150501|2015-04-20 12:00,20,535.75,536,535,535,236
20150501|2015-04-20 12:30,20,534.5,540.5,534,538.75,100
20150501|2015-04-20 13:00,20,538.75,540.25,537.25,539.5,424
20150501|2015-04-20 19:00,21,539.5,539.5,539,539,9
20150501|2015-04-20 19:30,21,537.75,537.75,537.75,537.75,2
20150501|2015-04-20 22:00,21,536.75,536.75,536.75,536.75,10
20150501|2015-04-21 06:30,21,536.25,536.25,536.25,536.25,17
20150501|2015-04-21 07:00,21,537.75,537.75,537.5,537.5,2
20150501|2015-04-21 07:30,21,538.25,538.25,538.25,538.25,1
20150501|2015-04-21 08:30,21,537,539.5,537,538.75,167
20150501|2015-04-21 09:00,21,538.5,542.5,538.5,542.5,297
20150501|2015-04-21 09:30,21,542,545.75,541.25,545.25,331
20150501|2015-04-21 10:00,21,545.75,547.75,544.75,544.75,211
20150501|2015-04-21 10:30,21,544.75,546.75,544.5,546.5,144
20150501|2015-04-21 11:00,21,547.75,548.25,546,546,212
20150501|2015-04-21 11:30,21,546,546.25,543.75,545.5,169
20150501|2015-04-21 12:00,21,546,546.25,545.5,546,202
20150501|2015-04-21 12:30,21,545.75,547.25,544.5,545,110
20150501|2015-04-21 13:00,21,545.5,546,544.25,545.5,130
20150501|2015-04-21 19:00,22,544,544,544,544,6
20150501|2015-04-21 20:00,22,543.75,543.75,543.75,543.75,1
20150501|2015-04-21 22:00,22,542.75,542.75,542.75,542.75,1
20150501|2015-04-22 01:00,22,543,543,543,543,2
20150501|2015-04-22 04:00,22,544,544,544,544,1
20150501|2015-04-22 05:00,22,544.75,544.75,544.75,544.75,3
20150501|2015-04-22 06:30,22,545,545,545,545,6
20150501|2015-04-22 07:00,22,545,545.25,545,545,34
20150501|2015-04-22 08:30,22,544.25,547.5,542.5,542.5,208
20150501|2015-04-22 09:00,22,542.75,542.75,541.5,541.75,210
20150501|2015-04-22 09:30,22,541.75,541.75,539,540,387
20150501|2015-04-22 10:00,22,540.25,543,540.25,542.5,383
20150501|2015-04-22 10:30,22,542.25,544,542.25,543.5,67
20150501|2015-04-22 11:00,22,543.25,545.25,542.75,545,266
20150501|2015-04-22 11:30,22,545.25,545.75,544.5,545,71
20150501|2015-04-22 12:00,22,545,545.25,543.25,543.25,72
20150501|2015-04-22 12:30,22,543.75,545.5,543.75,545,68
20150501|2015-04-22 13:00,22,545,545,543,543.75,201
20150501|2015-04-22 19:30,23,543.5,545,543.5,545,3
20150501|2015-04-22 20:30,23,547,547,547,547,4
20150501|2015-04-23 02:00,23,546.5,546.75,546.5,546.5,20
20150501|2015-04-23 02:30,23,547,547.75,547,547.75,20
20150501|2015-04-23 07:30,23,549,549,548.5,548.75,18
20150501|2015-04-23 08:30,23,550.75,550.75,546.75,547.25,303
20150501|2015-04-23 09:00,23,547.5,547.75,546,546,221
20150501|2015-04-23 09:30,23,546.5,549.5,545.5,547.5,137
20150501|2015-04-23 10:00,23,549,549.5,547.75,548.25,331
20150501|2015-04-23 10:30,23,548.25,548.5,547,547.25,464
20150501|2015-04-23 11:00,23,548.5,548.75,548,548.75,42
20150501|2015-04-23 11:30,23,548.25,548.5,546.5,546.5,23
20150501|2015-04-23 12:00,23,546.5,546.75,545.5,546.5,45
20150501|2015-04-23 12:30,23,545.5,546.5,545,546.25,497
20150501|2015-04-23 13:00,23,545.75,546.75,544.5,544.5,549
20150501|2015-04-23 19:00,24,545.25,545.25,545.25,545.25,44
20150501|2015-04-24 03:30,24,545,545,545,545,10
20150501|2015-04-24 06:30,24,544.5,544.5,544.5,544.5,7
20150501|2015-04-24 07:00,24,544.25,544.25,543,543,19
20150501|2015-04-24 08:30,24,543,543,535.25,535.75,275
20150501|2015-04-24 09:00,24,535.25,536.5,535,536,222
20150501|2015-04-24 09:30,24,536.25,537.5,535,537.5,149
20150501|2015-04-24 10:00,24,537,537,535.25,535.5,114
20150501|2015-04-24 10:30,24,535.5,535.5,535.5,535.5,24
20150501|2015-04-24 11:00,24,536,537,535.25,537,40
20150501|2015-04-24 11:30,24,536.75,537.25,535,535.75,80
20150501|2015-04-24 12:00,24,536.25,537.5,536,537.25,95
20150501|2015-04-24 12:30,24,537,539,537,538.25,119
20150501|2015-04-24 13:00,24,538.25,538.5,534,535.25,137
20150501|2015-04-26 19:00,27,535.25,535.25,534.5,534.5,46
20150501|2015-04-27 04:30,27,532.25,532.25,532.25,532.25,1
20150501|2015-04-27 05:30,27,532.25,532.25,531.75,531.75,24
20150501|2015-04-27 06:30,27,532,532,532,532,1
20150501|2015-04-27 08:30,27,530.5,530.75,528.75,529.75,192
20150501|2015-04-27 09:00,27,529.75,530,528.5,529.5,69
20150501|2015-04-27 09:30,27,528.75,529,527.25,527.25,298
20150501|2015-04-27 10:00,27,527.5,528.25,524.75,525,268
20150501|2015-04-27 10:30,27,525.25,527.25,525,526.5,174
20150501|2015-04-27 11:00,27,526.75,527.25,525,527,256
20150501|2015-04-27 11:30,27,526.75,528,526.5,527.75,193
20150501|2015-04-27 12:00,27,527.75,527.75,525,525.5,162
20150501|2015-04-27 12:30,27,526.5,527,524,524.75,948
20150501|2015-04-27 13:00,27,524.5,525,524,524.75,137
20150501|2015-04-27 19:00,28,528.5,528.5,526.5,528,23
20150501|2015-04-27 20:00,28,528,528,528,528,2
20150501|2015-04-27 21:00,28,528,528,528,528,1
20150501|2015-04-27 23:30,28,526.25,526.25,526.25,526.25,3
20150501|2015-04-28 03:00,28,527.75,527.75,527.75,527.75,1
20150501|2015-04-28 03:30,28,528.25,529,528.25,529,51
20150501|2015-04-28 07:00,28,523.25,523.25,523.25,523.25,4
20150501|2015-04-28 07:30,28,524.75,525,524.75,525,4
20150501|2015-04-28 08:30,28,526.75,527,523.25,527,362
20150501|2015-04-28 09:00,28,526.75,528,525,525,316
20150501|2015-04-28 09:30,28,525,525,518.25,520,198
20150501|2015-04-28 10:00,28,520,520.75,517.5,520.75,90
20150501|2015-04-28 10:30,28,520.75,522.25,519.25,522,153
20150501|2015-04-28 11:00,28,520.25,522.25,520.25,520.75,13
20150501|2015-04-28 11:30,28,524.5,526,524.5,524.75,46
20150501|2015-04-28 12:00,28,525.75,528.5,525.75,528.25,84
20150501|2015-04-28 12:30,28,529.5,529.5,527,529.5,171
20150501|2015-04-28 13:00,28,529.75,531.5,528.25,528.5,277
20150501|2015-04-29 01:00,29,528.5,528.5,528.5,528.5,1
20150501|2015-04-29 01:30,29,527,527,521,525.75,60
20150501|2015-04-29 03:30,29,527,527,527,527,13
20150501|2015-04-29 05:30,29,529,529,528.75,528.75,9
20150501|2015-04-29 06:00,29,528,528,528,528,1
20150501|2015-04-29 07:30,29,528.75,529,528.75,529,3
20150501|2015-04-29 08:30,29,528.25,528.25,523.5,527,208
20150501|2015-04-29 09:00,29,526.25,527.75,525.75,527,58
20150501|2015-04-29 09:30,29,527,527.75,525.5,526,348
20150501|2015-04-29 10:00,29,526.5,529.75,526.25,527.25,216
20150501|2015-04-29 10:30,29,530,530.5,527.5,527.5,286
20150501|2015-04-29 11:00,29,528,529,527.25,527.5,77
20150501|2015-04-29 11:30,29,527,530.5,526.75,529,284
20150501|2015-04-29 12:00,29,528.75,529.25,528.25,529.25,95
20150501|2015-04-29 12:30,29,529.75,532,529.25,532,393
20150501|2015-04-29 13:00,29,531.25,536,530,536,218
20150501|2015-04-29 19:00,30,535.5,535.5,535.5,535.5,4
20150501|2015-04-29 22:00,30,539,540,539,540,26
20150501|2015-04-30 03:00,30,537.75,537.75,536.5,536.5,150
20150501|2015-04-30 07:30,30,538.5,538.5,538.5,538.5,9
20150501|2015-04-30 08:30,30,532.25,532.25,529.75,529.75,4
20150501|2015-04-30 09:00,30,529.25,529.25,524.75,526.5,126
20150501|2015-04-30 09:30,30,526.5,526.75,526.25,526.25,103
20150501|2015-04-30 10:30,30,526.25,526.75,525,525.25,24
20150501|2015-04-30 11:00,30,521.75,521.75,521.75,521.75,4
20150501|2015-04-30 11:30,30,522.75,522.75,522.5,522.5,2
20150501|2015-04-30 12:30,30,522.75,523.25,522.5,523.25,42
20150501|2015-04-30 13:00,30,522.5,526.75,522.5,526.75,22
20150501|2015-04-30 19:30,1,526.75,527.25,526.75,527.25,4
20150501|2015-05-01 08:30,1,530,530,529,529.25,9
20150501|2015-05-01 09:00,1,526.5,526.5,524,524,3
20150501|2015-05-01 09:30,1,525.5,525.75,521.5,521.5,33
20150501|2015-05-01 10:00,1,522.5,522.75,522.5,522.75,4
20150501|2015-05-01 11:00,1,521.75,521.75,521.75,521.75,3
20150501|2015-05-01 11:30,1,521.75,521.75,521.75,521.75,32
20150501|2015-05-01 12:00,1,522.5,522.5,522.5,522.5,12
20150501|2015-05-01 13:00,1,520.5,520.5,520,520.5,18
20150501|2015-05-04 07:00,4,518,518,518,518,1
20150501|2015-05-04 09:30,4,520.25,520.25,520.25,520.25,2
20150501|2015-05-04 11:00,4,516.25,516.25,516.25,516.25,4
20150501|2015-05-04 13:00,4,516,516,516,516,27
20150501|2015-05-05 08:30,5,512.75,512.75,512.75,512.75,1
20150501|2015-05-05 10:00,5,513.25,513.5,513.25,513.5,2
20150501|2015-05-05 10:30,5,513.75,513.75,513.75,513.75,1
20150501|2015-05-06 11:00,6,527,527,527,527,3
20150701|2014-01-08 19:00,9,685,685,685,685,1
20150701|2014-01-16 08:30,16,664,664,664,664,2
20150701|2014-01-16 12:30,16,661,661,661,661,1
20150701|2014-01-28 12:00,28,650.75,650.75,650.75,650.75,1
20150701|2014-02-04 11:00,4,653,653,653,653,1
20150701|2014-02-13 13:00,13,668,668,668,668,2
20150701|2014-02-14 11:00,14,669.25,669.25,669.25,669.25,1
20150701|2014-02-25 12:30,25,680,685,680,685,2
20150701|2014-02-27 06:00,27,686.75,687,686.75,687,2
20150701|2014-02-27 12:30,27,680,680,680,680,1
20150701|2014-03-20 01:30,20,750,757,750,757,2
20150701|2014-04-08 09:30,8,747,757,743.25,757,19
20150701|2014-04-08 10:00,8,750,750,750,750,1
20150701|2014-04-08 10:30,8,748.5,748.5,748.25,748.25,2
20150701|2014-04-08 11:00,8,748,748,748,748,1
20150701|2014-04-08 12:00,8,766.5,766.5,765.75,766.25,3
20150701|2014-04-13 19:00,14,750,750,750,750,6
20150701|2014-04-14 02:00,14,755,755,755,755,4
20150701|2014-04-14 02:30,14,755,765,755,765,6
20150701|2014-04-14 09:30,14,768,768,763.75,763.75,2
20150701|2014-04-14 11:30,14,758,759,758,759,2
20150701|2014-04-15 09:00,15,757.25,757.25,754,754,2
20150701|2014-04-15 11:00,15,764.5,773,759,773,15
20150701|2014-04-15 12:30,15,773,773,772.5,772.5,7
20150701|2014-04-15 13:00,15,775,775,775,775,2
20150701|2014-04-16 08:30,16,779.25,781,775,781,9
20150701|2014-04-16 09:00,16,781.25,783.5,779.5,779.5,8
20150701|2014-04-16 09:30,16,779,779,779,779,1
20150701|2014-04-16 12:00,16,773,773,773,773,2
20150701|2014-04-17 08:30,17,774,780.25,774,780,9
20150701|2014-04-24 01:00,24,754.25,754.25,754.25,754.25,1
20150701|2014-04-24 06:30,24,759.75,759.75,759.75,759.75,1
20150701|2014-04-24 09:00,24,765.25,765.25,765.25,765.25,1
20150701|2014-04-24 09:30,24,766,766,766,766,2
20150701|2014-04-25 08:30,25,773.75,773.75,773.75,773.75,1
20150701|2014-04-25 09:00,25,775,775,775,775,1
20150701|2014-04-25 10:00,25,775,776.75,775,776.75,3
20150701|2014-04-27 19:00,28,783.25,783.5,782.75,783.25,4
20150701|2014-04-28 08:30,28,780,780,780,780,1
20150701|2014-04-29 09:30,29,785,785.75,785,785.75,4
20150701|2014-04-29 10:00,29,787.75,787.75,787.75,787.75,1
20150701|2014-04-29 11:00,29,787.75,788,787.25,787.25,3
20150701|2014-04-29 11:30,29,787.75,788.5,786.25,788.5,3
20150701|2014-04-29 12:00,29,785,787.25,785,787.25,3
20150701|2014-04-29 12:30,29,788,788,788,788,8
20150701|2014-04-29 13:00,29,788,789,788,789,11
20150701|2014-04-30 10:30,30,796.25,796.25,796.25,796.25,1
20150701|2014-04-30 12:30,30,795,795.75,794.75,794.75,3
20150701|2014-04-30 13:00,30,796.75,796.75,796.75,796.75,1
20150701|2014-05-02 09:30,2,802,803,802,802.75,3
20150701|2014-05-02 13:00,2,802.25,802.25,802.25,802.25,2
20150701|2014-05-04 19:00,5,816.25,816.25,815,816,4
20150701|2014-05-05 09:00,5,811,811,811,811,2
20150701|2014-05-05 10:30,5,816,820.25,816,820,8
20150701|2014-05-05 11:00,5,820,820,820,820,3
20150701|2014-05-06 08:30,6,818.25,820.75,818.25,820.75,6
20150701|2014-05-06 09:30,6,823.25,823.25,820.75,820.75,4
20150701|2014-05-06 10:00,6,827.5,827.5,827,827,3
20150701|2014-05-06 10:30,6,828.25,833.5,828.25,833.5,14
20150701|2014-05-06 11:00,6,833.5,834.5,833.5,834.5,2
20150701|2014-05-06 12:00,6,832.5,834.25,830,830,48
20150701|2014-05-07 10:30,7,829,829,826,829,5
20150701|2014-05-07 11:00,7,829,830,829,829,4
20150701|2014-05-07 13:00,7,825,829,825,829,2
20150701|2014-05-08 10:30,8,825.5,829,825.5,826.25,5
20150701|2014-05-08 11:00,8,828,828,828,828,2
20150701|2014-05-08 12:00,8,828,828.5,828,828.5,2
20150701|2014-05-08 22:00,9,828.5,828.75,828.5,828.75,3
20150701|2014-05-09 08:30,9,823,823,823,823,1
20150701|2014-05-12 09:00,12,811.75,811.75,811.75,811.75,1
20150701|2014-05-12 10:30,12,815,815,815,815,2
20150701|2014-05-13 12:00,13,811.5,811.5,811.5,811.5,1
20150701|2014-05-13 13:00,13,811.5,811.5,811.5,811.5,1
20150701|2014-05-15 05:30,15,799.75,803.25,799.75,800,4
20150701|2014-05-15 08:30,15,799,799,793.25,799,7
20150701|2014-05-15 09:00,15,794.5,794.5,794.5,794.5,3
20150701|2014-05-15 09:30,15,790.75,790.75,790.75,790.75,1
20150701|2014-05-15 11:00,15,788,788,787.25,787.25,2
20150701|2014-05-15 11:30,15,788,788,788,788,1
20150701|2014-05-15 12:00,15,777.75,792.75,767.5,778,26
20150701|2014-05-15 12:30,15,778,778,778,778,8
20150701|2014-05-15 13:00,15,779.75,779.75,779.75,779.75,2
20150701|2014-05-16 08:30,16,773,773,773,773,28
20150701|2014-05-16 11:00,16,773,773,773,773,1
20150701|2014-05-19 11:30,19,773,776.25,766.5,766.5,6
20150701|2014-05-19 12:30,19,769.25,769.25,766.5,766.5,2
20150701|2014-05-20 04:00,20,781,781,781,781,1
20150701|2014-05-20 08:30,20,778.5,778.5,778.5,778.5,4
20150701|2014-05-21 08:30,21,772.5,772.5,769.5,769.5,3
20150701|2014-05-21 09:00,21,769.5,769.5,769.5,769.5,1
20150701|2014-05-21 11:30,21,769.5,769.5,769.5,769.5,1
20150701|2014-05-23 08:30,23,769.5,769.5,769.5,769.5,1
20150701|2014-05-23 11:00,23,769.5,769.5,756.5,769.5,5
20150701|2014-05-23 11:30,23,759,759,757,759,6
20150701|2014-05-23 13:00,23,759,761.5,759,761.5,2
20150701|2014-05-27 09:00,27,757.5,757.5,755,755,3
20150701|2014-05-27 12:00,27,755,755,755,755,3
20150701|2014-05-28 13:00,28,751,751,751,751,2
20150701|2014-05-29 12:00,29,742.75,742.75,740.75,741.25,9
20150701|2014-05-30 03:00,30,741.25,745.5,741.25,744.25,4
20150701|2014-05-30 10:30,30,746.75,746.75,743.25,743.25,2
20150701|2014-06-02 08:30,2,739.75,739.75,739.75,739.75,2
20150701|2014-06-02 09:00,2,730.75,730.75,730.75,730.75,1
20150701|2014-06-03 06:00,3,733.25,733.25,730.75,730.75,2
20150701|2014-06-03 08:30,3,728,730.75,728,730.75,2
20150701|2014-06-03 09:30,3,725.5,725.5,724.75,724.75,2
20150701|2014-06-03 10:30,3,725.5,725.5,722.5,722.75,4
20150701|2014-06-04 08:30,4,728,728,724,724,3
20150701|2014-06-04 11:30,4,726.5,726.5,726,726,2
20150701|2014-06-09 13:00,9,738.5,738.5,738.5,738.5,2
20150701|2014-06-10 09:00,10,738,738,738,738,1
20150701|2014-06-11 06:30,11,733,733,733,733,1
20150701|2014-06-11 13:00,11,738,738,721,721,3
20150701|2014-06-12 11:30,12,720,720,720,720,1
20150701|2014-06-12 12:00,12,720,720,720,720,5
20150701|2014-06-12 12:30,12,720,720,720,720,4
20150701|2014-06-12 13:00,12,720,720,720,720,1
20150701|2014-06-13 09:30,13,720,720,720,720,1
20150701|2014-06-13 11:00,13,720,720,720,720,1
20150701|2014-06-13 13:00,13,720,720,720,720,6
20150701|2014-06-16 10:00,16,720,720,720,720,2
20150701|2014-06-16 10:30,16,720,720,720,720,4
20150701|2014-06-18 08:30,18,721,721.75,721,721.75,2
20150701|2014-06-18 09:30,18,727.25,728,727.25,728,2
20150701|2014-06-18 10:00,18,730.25,738.5,729,730,6
20150701|2014-06-18 11:00,18,739,739,739,739,1
20150701|2014-06-19 10:00,19,734.25,734.25,728.75,728.75,3
20150701|2014-06-19 12:30,19,729,729,729,729,12
20150701|2014-06-19 13:00,19,730.5,730.5,730.5,730.5,1
20150701|2014-06-20 07:00,20,729,729,729,729,8
20150701|2014-06-20 08:30,20,729,729,729,729,2
20150701|2014-06-20 10:30,20,729,729,729,729,6
20150701|2014-06-20 11:30,20,729,729,727,727,2
20150701|2014-06-20 12:00,20,726,729,726,729,2
20150701|2014-06-20 12:30,20,725.75,727,724.5,727,29
20150701|2014-06-23 09:30,23,725.25,725.25,723,723,8
20150701|2014-06-23 10:00,23,723,723,721.25,721.25,4
20150701|2014-06-24 08:30,24,722.75,722.75,722.75,722.75,1
20150701|2014-06-24 09:00,24,721.25,721.25,721.25,721.25,29
20150701|2014-06-24 10:00,24,718.75,718.75,718.5,718.5,16
20150701|2014-06-24 10:30,24,718.5,718.5,718,718,16
20150701|2014-06-24 11:30,24,718,718,718,718,1
20150701|2014-06-24 13:00,24,717,717,717,717,1
20150701|2014-06-25 10:30,25,717.5,719.75,717.5,719.75,3
20150701|2014-06-25 11:30,25,719.75,719.75,719.75,719.75,5
20150701|2014-06-25 12:00,25,721.75,721.75,719.75,721.5,12
20150701|2014-06-25 12:30,25,720.5,720.75,720.5,720.75,2
20150701|2014-06-25 13:00,25,722,722.75,721.5,721.5,6
20150701|2014-06-26 12:30,26,723.75,723.75,721.5,721.5,2
20150701|2014-06-27 08:30,27,721.5,721.5,721.5,721.5,2
20150701|2014-06-27 09:00,27,724.75,724.75,724.75,724.75,1
20150701|2014-06-27 12:00,27,727.75,727.75,727.75,727.75,1
20150701|2014-06-27 13:00,27,726.5,726.5,723.75,723.75,4
20150701|2014-06-30 11:00,30,718.5,726,717.75,717.75,8
20150701|2014-06-30 12:00,30,715,715,714,714,8
20150701|2014-06-30 13:00,30,713,713,713,713,3
20150701|2014-06-30 21:00,1,714,714.5,714,714.5,2
20150701|2014-07-01 04:30,1,711,711,711,711,3
20150701|2014-07-01 06:00,1,711,711,711,711,1
20150701|2014-07-01 08:30,1,708,708,706,706,25
20150701|2014-07-01 09:00,1,706,706,704.75,704.75,4
20150701|2014-07-01 10:00,1,705.75,705.75,705.75,705.75,1
20150701|2014-07-01 10:30,1,704.75,706,704.5,704.5,10
20150701|2014-07-01 11:00,1,706.25,706.25,706.25,706.25,6
20150701|2014-07-01 12:00,1,706.5,706.5,706.5,706.5,1
20150701|2014-07-01 12:30,1,704,704,704,704,1
20150701|2014-07-02 09:00,2,702,702,702,702,4
20150701|2014-07-02 09:30,2,701.25,701.25,700.75,700.75,8
20150701|2014-07-02 11:00,2,702,702,702,702,1
20150701|2014-07-02 11:30,2,702,702,700,700.25,4
20150701|2014-07-02 12:00,2,699,699.5,699,699,10
20150701|2014-07-02 12:30,2,699,699,698.75,699,4
20150701|2014-07-02 13:00,2,699,699,699,699,7
20150701|2014-07-03 08:30,3,698.5,698.5,697.5,697.5,6
20150701|2014-07-03 09:00,3,700,700,700,700,20
20150701|2014-07-07 08:30,7,703,703,703,703,8
20150701|2014-07-07 10:00,7,697.25,697.25,697.25,697.25,9
20150701|2014-07-07 10:30,7,696,696,696,696,4
20150701|2014-07-07 20:00,8,697,697,697,697,2
20150701|2014-07-08 08:30,8,698,699.75,698,699.75,3
20150701|2014-07-08 09:00,8,696,696,695.5,696,6
20150701|2014-07-08 10:30,8,695.5,695.5,695.5,695.5,1
20150701|2014-07-08 11:00,8,695.25,695.25,695.25,695.25,1
20150701|2014-07-08 12:30,8,695,695,695,695,12
20150701|2014-07-08 13:00,8,695,695,694.5,695,20
20150701|2014-07-09 06:00,9,692,692,692,692,3
20150701|2014-07-09 08:30,9,692,692,689,689.5,26
20150701|2014-07-09 09:00,9,687,688.25,686,688.25,60
20150701|2014-07-09 09:30,9,688.5,688.5,688.5,688.5,1
20150701|2014-07-09 10:30,9,687.5,687.5,687,687,12
20150701|2014-07-09 11:00,9,686.5,686.75,685.75,685.75,40
20150701|2014-07-09 12:30,9,686.75,686.75,686,686,20
20150701|2014-07-09 13:00,9,686,687.75,686,687.75,61
20150701|2014-07-10 10:00,10,686,686,686,686,2
20150701|2014-07-10 10:30,10,685,685,685,685,3
20150701|2014-07-10 11:00,10,684,684,684,684,19
20150701|2014-07-10 11:30,10,684,684,684,684,23
20150701|2014-07-10 12:00,10,686,686,683.25,683.25,43
20150701|2014-07-10 12:30,10,683.25,683.25,683.25,683.25,20
20150701|2014-07-10 13:00,10,683,685.25,682.75,684.25,8
20150701|2014-07-11 07:00,11,683,683,683,683,1
20150701|2014-07-11 07:30,11,683,683,683,683,1
20150701|2014-07-11 08:30,11,683,683,682,682,30
20150701|2014-07-11 09:00,11,683,683.25,681.75,681.75,22
20150701|2014-07-11 09:30,11,681.75,681.75,680.5,680.75,18
20150701|2014-07-11 11:00,11,681,681,675,675,67
20150701|2014-07-11 11:30,11,675,676.25,673.75,676,179
20150701|2014-07-11 12:00,11,677.25,677.25,677.25,677.25,1
20150701|2014-07-11 12:30,11,675,675,675,675,10
20150701|2014-07-11 13:00,11,676.75,677.75,674.75,675,4
20150701|2014-07-13 19:00,14,680.5,680.5,677.75,677.75,4
20150701|2014-07-13 20:00,14,680,680,677.5,677.5,2
20150701|2014-07-13 23:00,14,677.75,677.75,677.75,677.75,3
20150701|2014-07-14 03:00,14,680.5,680.5,678.75,678.75,2
20150701|2014-07-14 03:30,14,678.75,678.75,678.75,678.75,2
20150701|2014-07-14 04:30,14,678.75,678.75,678.75,678.75,8
20150701|2014-07-14 06:00,14,678.75,678.75,678.75,678.75,3
20150701|2014-07-14 07:00,14,678.75,678.75,678.75,678.75,5
20150701|2014-07-14 09:30,14,674.5,674.5,674.5,674.5,1
20150701|2014-07-14 10:00,14,682.75,682.75,680,680.25,10
20150701|2014-07-14 10:30,14,677.25,677.25,677.25,677.25,1
20150701|2014-07-14 11:00,14,679.25,679.5,679.25,679.5,2
20150701|2014-07-14 13:00,14,682,685,682,685,8
20150701|2014-07-15 07:00,15,684,685.75,684,685.75,2
20150701|2014-07-15 08:30,15,682.75,682.75,678.5,682,6
20150701|2014-07-15 09:00,15,679,680.75,678.25,678.5,9
20150701|2014-07-15 12:30,15,674.25,674.5,673,673,50
20150701|2014-07-15 13:00,15,674,674,672.75,673.25,40
20150701|2014-07-16 09:00,16,674.75,674.75,674.75,674.75,2
20150701|2014-07-16 10:00,16,672,672,672,672,3
20150701|2014-07-16 10:30,16,672,672,672,672,10
20150701|2014-07-16 11:00,16,672,674.5,672,674.5,2
20150701|2014-07-16 11:30,16,673.5,673.5,673.5,673.5,6
20150701|2014-07-16 13:00,16,671.5,671.5,670.25,670.25,23
20150701|2014-07-16 20:00,17,670.5,670.75,670.5,670.75,2
20150701|2014-07-17 08:30,17,673.25,673.25,673,673,4
20150701|2014-07-17 09:00,17,670.5,670.5,670.5,670.5,8
20150701|2014-07-17 09:30,17,670.5,670.5,667.75,667.75,27
20150701|2014-07-17 10:00,17,667,667,667,667,4
20150701|2014-07-17 10:30,17,676.75,682,667,673,17
20150701|2014-07-17 11:30,17,673,687.25,673,673,11
20150701|2014-07-17 12:00,17,679.5,679.5,673,673,2
20150701|2014-07-17 13:00,17,678.75,678.75,678.75,678.75,6
20150701|2014-07-18 06:00,18,677,677,674.75,674.75,2
20150701|2014-07-18 08:30,18,672,672,672,672,1
20150701|2014-07-18 12:00,18,672,672,668.5,670.25,7
20150701|2014-07-18 12:30,18,669.75,670.75,669.75,670.75,5
20150701|2014-07-20 19:00,21,669.25,669.25,669.25,669.25,1
20150701|2014-07-21 04:30,21,667,667,667,667,1
20150701|2014-07-21 08:30,21,666.75,666.75,663.75,663.75,27
20150701|2014-07-21 09:00,21,664.5,667.25,664,664.75,22
20150701|2014-07-21 09:30,21,666.25,666.25,666.25,666.25,1
20150701|2014-07-21 10:00,21,664.5,664.5,664,664,18
20150701|2014-07-21 10:30,21,662.5,662.5,662.5,662.5,4
20150701|2014-07-21 11:00,21,663.25,663.25,663.25,663.25,1
20150701|2014-07-21 12:00,21,663.5,663.5,663.5,663.5,1
20150701|2014-07-21 12:30,21,663,664,663,664,11
20150701|2014-07-21 20:00,22,664,664,664,664,2
20150701|2014-07-22 05:00,22,664,664,664,664,1
20150701|2014-07-22 06:00,22,664,664,664,664,14
20150701|2014-07-22 06:30,22,664,664,664,664,2
20150701|2014-07-22 07:00,22,664,664,664,664,9
20150701|2014-07-22 08:30,22,664,666.5,664,666.5,4
20150701|2014-07-22 09:00,22,666,666.5,666,666.5,2
20150701|2014-07-22 10:00,22,662.25,662.5,661.5,661.5,41
20150701|2014-07-22 10:30,22,661,661.25,660.25,660.25,25
20150701|2014-07-22 12:00,22,661.5,661.5,661,661,31
20150701|2014-07-22 12:30,22,659.75,659.75,659.75,659.75,7
20150701|2014-07-22 13:00,22,658.5,658.5,658.5,658.5,1
20150701|2014-07-23 07:00,23,659,659,659,659,1
20150701|2014-07-23 09:00,23,656.75,660,656.75,660,6
20150701|2014-07-23 09:30,23,658.5,658.5,658.5,658.5,1
20150701|2014-07-23 10:00,23,658,658,656,656.25,5
20150701|2014-07-23 11:00,23,654.5,655,654.5,655,8
20150701|2014-07-23 11:30,23,654.5,654.5,654.5,654.5,3
20150701|2014-07-23 13:00,23,656.75,658.5,656.25,656.25,11
20150701|2014-07-23 19:00,24,657.25,657.25,657.25,657.25,2
20150701|2014-07-23 19:30,24,658.5,658.5,658.5,658.5,4
20150701|2014-07-24 03:30,24,658.5,662.25,658.5,662.25,4
20150701|2014-07-24 04:00,24,658.5,665.25,658.5,658.5,6
20150701|2014-07-24 08:30,24,665.5,666.25,649,649,5
20150701|2014-07-24 09:00,24,660.5,660.5,660.5,660.5,22
20150701|2014-07-24 09:30,24,654.25,654.25,654,654,13
20150701|2014-07-24 10:00,24,656,656,656,656,1
20150701|2014-07-24 10:30,24,657.25,657.25,654,654,15
20150701|2014-07-24 12:30,24,653.75,653.75,653.75,653.75,1
20150701|2014-07-25 08:30,25,652,652,651.75,651.75,4
20150701|2014-07-25 11:00,25,658.25,658.75,658.25,658.75,12
20150701|2014-07-25 11:30,25,658.5,659.75,658.25,659.5,27
20150701|2014-07-25 12:00,25,659.75,660.25,659.25,659.5,28
20150701|2014-07-27 19:00,28,660.5,661.25,660.5,661.25,19
20150701|2014-07-27 21:30,28,661,661,661,661,5
20150701|2014-07-28 08:30,28,654.5,654.5,654.5,654.5,1
20150701|2014-07-28 09:00,28,658.25,658.25,657.75,657.75,2
20150701|2014-07-28 11:30,28,656,656,656,656,7
20150701|2014-07-28 12:00,28,656.5,657.25,653.25,653.25,6
20150701|2014-07-28 12:30,28,657,657,657,657,29
20150701|2014-07-28 13:00,28,657.5,657.5,657.5,657.5,30
20150701|2014-07-28 19:00,29,656.75,656.75,656.75,656.75,13
20150701|2014-07-29 08:30,29,656.75,656.75,650,650,17
20150701|2014-07-29 09:00,29,650,650,647,647,71
20150701|2014-07-29 09:30,29,647,647.25,646.75,647,6
20150701|2014-07-29 10:00,29,647,647.75,647,647.75,2
20150701|2014-07-29 10:30,29,646.75,647.75,646.75,646.75,56
20150701|2014-07-29 11:00,29,647.25,648.25,647.25,648.25,24
20150701|2014-07-29 12:00,29,649,650,648.75,649.75,222
20150701|2014-07-29 12:30,29,650,651,650,650.5,55
20150701|2014-07-30 07:30,30,651,651,651,651,1
20150701|2014-07-30 08:30,30,649.5,649.5,649.5,649.5,3
20150701|2014-07-30 09:00,30,652.5,652.5,652.5,652.5,1
20150701|2014-07-30 09:30,30,655.25,655.25,654.5,654.5,4
20150701|2014-07-30 12:00,30,651,651.75,651,651.5,8
20150701|2014-07-30 12:30,30,651,651,651,651,5
20150701|2014-07-30 13:00,30,651.75,651.75,651,651.5,22
20150701|2014-07-30 19:00,31,651,651,651,651,15
20150701|2014-07-30 21:30,31,651,651,651,651,10
20150701|2014-07-30 22:30,31,651,651,651,651,3
20150701|2014-07-31 03:30,31,651,651,651,651,20
20150701|2014-07-31 10:30,31,649,649,649,649,1
20150701|2014-07-31 11:00,31,650,650,650,650,5
20150701|2014-07-31 11:30,31,648.75,648.75,648.75,648.75,2
20150701|2014-07-31 12:00,31,650,656.75,650,656.75,14
20150701|2014-07-31 12:30,31,655.5,656.75,655.5,656.25,4
20150701|2014-07-31 13:00,31,653.25,654.75,653,653.25,4
20150701|2014-08-01 00:30,1,655.5,655.5,655.5,655.5,1
20150701|2014-08-01 04:30,1,656.25,656.25,656.25,656.25,1
20150701|2014-08-01 05:30,1,656.25,656.5,656.25,656.5,2
20150701|2014-08-01 06:30,1,656.75,656.75,656.75,656.75,2
20150701|2014-08-01 07:00,1,656.75,656.75,656.75,656.75,2
20150701|2014-08-01 07:30,1,657.25,657.25,656.75,656.75,2
20150701|2014-08-01 08:30,1,658.25,663.75,658.25,663.75,5
20150701|2014-08-01 09:00,1,663,663,663,663,2
20150701|2014-08-01 09:30,1,661.75,661.75,661.75,661.75,1
20150701|2014-08-01 13:00,1,662.5,662.5,662.5,662.5,5
20150701|2014-08-04 07:00,4,660.25,660.75,660.25,660.75,3
20150701|2014-08-04 10:00,4,663,663,659.75,660.5,16
20150701|2014-08-04 12:30,4,664.25,664.25,664.25,664.25,1
20150701|2014-08-04 13:00,4,663.75,663.75,662.25,662.25,16
20150701|2014-08-04 19:00,5,662.5,662.5,662.5,662.5,4
20150701|2014-08-06 03:00,6,674.5,674.5,674.5,674.5,2
20150701|2014-08-06 08:30,6,673,673,673,673,14
20150701|2014-08-06 09:00,6,672.25,672.25,672.25,672.25,1
20150701|2014-08-06 09:30,6,675,675,675,675,1
20150701|2014-08-06 10:00,6,679.5,682,672.25,681.5,11
20150701|2014-08-06 10:30,6,682.25,683,680,680,5
20150701|2014-08-06 11:00,6,680,680,680,680,1
20150701|2014-08-06 12:00,6,680,684,680,684,7
20150701|2014-08-06 12:30,6,684,684,682.25,682.25,5
20150701|2014-08-07 08:30,7,673.75,673.75,673.75,673.75,1
20150701|2014-08-07 09:30,7,673.5,673.5,673.5,673.5,1
20150701|2014-08-07 10:00,7,676.25,677.25,676.25,677.25,27
20150701|2014-08-07 10:30,7,678,678,676.75,677.5,5
20150701|2014-08-07 11:00,7,677.25,677.25,676.5,676.5,3
20150701|2014-08-07 13:00,7,672.5,672.5,671.75,671.75,5
20150701|2014-08-07 19:00,8,671.75,671.75,671.75,671.75,1
20150701|2014-08-08 09:30,8,662,665,662,665,54
20150701|2014-08-08 10:00,8,664.5,665.25,662,662,110
20150701|2014-08-08 10:30,8,663,663,659,662.25,42
20150701|2014-08-08 11:00,8,661.75,662.25,661.5,662,9
20150701|2014-08-08 11:30,8,661,661.75,661,661.75,9
20150701|2014-08-08 12:00,8,661,662.5,661,662.5,29
20150701|2014-08-08 12:30,8,662,662,661,661,12
20150701|2014-08-08 13:00,8,661,661,657,657,49
20150701|2014-08-10 22:30,11,655.75,655.75,655.75,655.75,1
20150701|2014-08-11 10:30,11,650.75,651.5,650.75,651.5,23
20150701|2014-08-11 11:00,11,651,651,651,651,25
20150701|2014-08-11 12:00,11,654,654,654,654,13
20150701|2014-08-11 12:30,11,654.5,654.5,654.25,654.25,5
20150701|2014-08-11 13:00,11,653.5,656.5,653.5,655.5,81
20150701|2014-08-12 02:30,12,654.25,654.25,654.25,654.25,5
20150701|2014-08-12 08:30,12,650,654,646.5,647.5,45
20150701|2014-08-12 09:00,12,646.5,646.5,646.5,646.5,16
20150701|2014-08-12 09:30,12,648.25,649,648.25,648.5,21
20150701|2014-08-12 10:00,12,648.5,648.5,648.25,648.25,4
20150701|2014-08-12 10:30,12,648.75,650,648.75,650,2
20150701|2014-08-12 11:00,12,650,650,647,647,16
20150701|2014-08-12 11:30,12,647.25,650.75,647,647,8
20150701|2014-08-12 13:00,12,647,649.75,646.75,646.75,16
20150701|2014-08-13 08:30,13,650.75,650.75,647.5,647.5,36
20150701|2014-08-13 09:00,13,645,645,644.5,644.5,8
20150701|2014-08-13 09:30,13,645,645,644,645,24
20150701|2014-08-13 10:00,13,645,645,643.25,643.25,101
20150701|2014-08-13 10:30,13,644.25,644.25,644.25,644.25,4
20150701|2014-08-13 11:00,13,645,645,645,645,1
20150701|2014-08-13 11:30,13,644.25,644.5,643,643,9
20150701|2014-08-13 12:00,13,643,643.75,643,643.75,20
20150701|2014-08-13 12:30,13,643,643,643,643,7
20150701|2014-08-13 13:00,13,643,644.5,643,644.5,9
20150701|2014-08-14 07:30,14,642.75,642.75,642.5,642.5,9
20150701|2014-08-14 09:00,14,644.5,644.5,642.25,642.25,11
20150701|2014-08-14 10:00,14,645.5,646,645.5,646,30
20150701|2014-08-14 10:30,14,645,645,644.5,644.5,20
20150701|2014-08-14 11:00,14,644.25,644.5,644.25,644.5,15
20150701|2014-08-14 12:30,14,645.25,646.5,645.25,646.5,3
20150701|2014-08-14 13:00,14,644.75,646.5,643,643,35
20150701|2014-08-14 20:00,15,644,644,644,644,10
20150701|2014-08-15 03:30,15,644,644.75,644,644.75,2
20150701|2014-08-15 09:30,15,644.75,657.5,644.75,657.5,31
20150701|2014-08-15 10:00,15,651.25,663,651.25,653,20
20150701|2014-08-15 11:00,15,655.5,655.5,655.5,655.5,18
20150701|2014-08-15 11:30,15,655.5,656.5,655.5,656.5,79
20150701|2014-08-15 12:00,15,656.5,657.75,656.25,656.25,98
20150701|2014-08-15 12:30,15,658,658.5,656.75,656.75,181
20150701|2014-08-15 13:00,15,656.75,656.75,656.75,656.75,5
20150701|2014-08-17 19:00,18,653.75,653.75,651.75,651.75,2
20150701|2014-08-18 03:30,18,653.75,653.75,653.75,653.75,2
20150701|2014-08-18 06:00,18,653.25,653.25,653.25,653.25,1
20150701|2014-08-18 08:30,18,653.75,653.75,648,648,25
20150701|2014-08-18 09:00,18,648,648,648,648,2
20150701|2014-08-18 09:30,18,648,648,646.75,646.75,13
20150701|2014-08-18 11:30,18,646.75,646.75,646.75,646.75,19
20150701|2014-08-18 12:00,18,646.75,647,646.75,647,10
20150701|2014-08-18 12:30,18,646.75,648.5,646.25,647,150
20150701|2014-08-18 13:00,18,647,649,647,649,3
20150701|2014-08-18 20:00,19,649,649,649,649,1
20150701|2014-08-18 21:30,19,648.75,648.75,648.25,648.75,4
20150701|2014-08-19 07:30,19,648.25,648.25,648.25,648.25,3
20150701|2014-08-19 08:30,19,648,651.25,648,650.5,22
20150701|2014-08-19 09:30,19,650.75,650.75,650.75,650.75,1
20150701|2014-08-19 10:00,19,651.25,653.75,651,653.75,4
20150701|2014-08-19 10:30,19,651,655.75,651,655.75,31
20150701|2014-08-19 11:30,19,654.5,657.25,654.5,657.25,2
20150701|2014-08-19 12:00,19,656,656.25,655.25,655.25,105
20150701|2014-08-19 12:30,19,654.5,654.5,654.5,654.5,1
20150701|2014-08-19 13:00,19,654.25,655,652.5,653.25,5
20150701|2014-08-20 09:00,20,648.5,653.5,648.25,652.5,37
20150701|2014-08-20 10:00,20,649.5,650,649.5,650,85
20150701|2014-08-20 11:00,20,650,650,649.25,649.25,39
20150701|2014-08-20 11:30,20,644.75,650,644.5,650,10
20150701|2014-08-20 12:00,20,644.25,650,644.25,650,4
20150701|2014-08-20 12:30,20,644,644,644,644,4
20150701|2014-08-20 13:00,20,644,652.5,644,652.5,12
20150701|2014-08-21 08:30,21,650.25,650.25,650,650,6
20150701|2014-08-21 09:00,21,647.5,649.5,647.5,649.5,12
20150701|2014-08-21 09:30,21,651,651,651,651,1
20150701|2014-08-21 10:00,21,654,654,654,654,1
20150701|2014-08-21 12:30,21,652,652,652,652,2
20150701|2014-08-21 13:00,21,651.5,651.5,650.25,650.25,47
20150701|2014-08-21 20:00,22,654.75,654.75,654.75,654.75,2
20150701|2014-08-22 07:00,22,659.5,659.5,654.75,654.75,2
20150701|2014-08-22 08:30,22,659.25,661.25,659.25,660,12
20150701|2014-08-22 09:00,22,662.5,663.5,662.5,663.5,19
20150701|2014-08-22 09:30,22,664,664,664,664,6
20150701|2014-08-22 10:00,22,665.25,665.25,665.25,665.25,14
20150701|2014-08-22 11:00,22,665.75,665.75,665.75,665.75,5
20150701|2014-08-22 12:00,22,665.5,665.5,664.5,665.5,4
20150701|2014-08-22 12:30,22,664.25,664.25,664.25,664.25,1
20150701|2014-08-22 13:00,22,660.25,660.25,660.25,660.25,8
20150701|2014-08-25 08:30,25,660.5,660.5,659,660.5,66
20150701|2014-08-25 09:00,25,657.25,657.25,657.25,657.25,1
20150701|2014-08-25 09:30,25,655.5,657,655.5,656.25,70
20150701|2014-08-25 10:00,25,654,656.25,654,656.25,3
20150701|2014-08-25 10:30,25,657.25,657.25,656.75,656.75,2
20150701|2014-08-25 11:30,25,656,656,656,656,3
20150701|2014-08-25 12:00,25,655.5,656,655.5,655.75,82
20150701|2014-08-25 12:30,25,655,655,654.75,655,91
20150701|2014-08-25 13:00,25,657,657,657,657,1
20150701|2014-08-26 07:30,26,655.25,655.25,655.25,655.25,1
20150701|2014-08-26 08:30,26,650,651.5,650,651.5,19
20150701|2014-08-26 09:00,26,647,647.25,647,647.25,4
20150701|2014-08-26 09:30,26,647,647,647,647,6
20150701|2014-08-26 10:00,26,647,648.75,647,648.75,7
20150701|2014-08-26 11:00,26,650,650,650,650,1
20150701|2014-08-26 11:30,26,650,650,650,650,5
20150701|2014-08-26 12:00,26,650,650,650,650,2
20150701|2014-08-26 13:00,26,650,650,650,650,1
20150701|2014-08-26 22:00,27,655.5,655.5,655.5,655.5,6
20150701|2014-08-27 08:30,27,654.75,656.5,654.75,656.5,2
20150701|2014-08-27 09:30,27,650,653.25,650,650,11
20150701|2014-08-27 10:00,27,650,650,650,650,4
20150701|2014-08-27 10:30,27,655,655,655,655,4
20150701|2014-08-27 11:00,27,653.75,653.75,652.75,652.75,26
20150701|2014-08-27 11:30,27,651.5,651.5,651.5,651.5,1
20150701|2014-08-27 12:00,27,651.5,653.25,651.5,653,7
20150701|2014-08-27 12:30,27,655,655.5,655,655.5,2
20150701|2014-08-28 05:30,28,656.25,656.25,656.25,656.25,1
20150701|2014-08-28 09:00,28,669,669,669,669,1
20150701|2014-08-28 09:30,28,670,670.25,667.25,667.5,31
20150701|2014-08-28 10:00,28,667.5,669,667.5,669,11
20150701|2014-08-28 11:00,28,664.75,664.75,664.75,664.75,1
20150701|2014-08-28 11:30,28,672.25,672.25,665.75,665.75,12
20150701|2014-08-28 12:00,28,666.5,666.5,666.5,666.5,1
20150701|2014-08-28 12:30,28,662.75,662.75,662.75,662.75,1
20150701|2014-08-28 13:00,28,665.75,665.75,665.75,665.75,3
20150701|2014-08-29 08:30,29,664.25,670,663,663,46
20150701|2014-08-29 09:00,29,663.75,664.75,662,662,23
20150701|2014-08-29 09:30,29,665.5,665.5,655.75,656,11
20150701|2014-08-29 10:30,29,656.75,664,654,654.25,23
20150701|2014-08-29 11:00,29,655,660.25,655,659.25,133
20150701|2014-08-29 11:30,29,659.25,659.25,658,658,44
20150701|2014-08-29 12:00,29,658.25,659.25,658.25,659.25,83
20150701|2014-08-29 12:30,29,658.75,658.75,658.75,658.75,1
20150701|2014-08-29 13:00,29,658.75,658.75,658.75,658.75,10
20150701|2014-09-02 08:30,2,660,660,655.25,655.25,6
20150701|2014-09-02 09:00,2,655.5,655.5,648,648,13
20150701|2014-09-02 09:30,2,646.75,648,646.5,648,35
20150701|2014-09-02 10:00,2,648,649,648,649,11
20150701|2014-09-02 10:30,2,651.75,651.75,651.75,651.75,3
20150701|2014-09-02 11:00,2,651.25,651.25,651.25,651.25,6
20150701|2014-09-02 13:00,2,651.25,652,651.25,652,6
20150701|2014-09-03 03:00,3,652.25,652.75,649.75,649.75,3
20150701|2014-09-03 08:30,3,647.75,648,646,646,8
20150701|2014-09-03 09:00,3,647.5,647.5,645,645.25,10
20150701|2014-09-03 09:30,3,643.75,644,643.75,644,33
20150701|2014-09-03 10:00,3,642.25,643,642,643,43
20150701|2014-09-03 10:30,3,642.75,643.5,642.75,643.25,42
20150701|2014-09-03 11:00,3,643.5,643.5,642.5,642.75,12
20150701|2014-09-03 11:30,3,642.5,643.25,642.5,642.5,13
20150701|2014-09-03 12:00,3,642.5,642.5,642,642,22
20150701|2014-09-03 12:30,3,641.75,641.75,641,641,22
20150701|2014-09-03 13:00,3,641.5,642,641.5,642,4
20150701|2014-09-03 19:00,4,642,642,641.75,641.75,11
20150701|2014-09-03 20:00,4,641,641,641,641,2
20150701|2014-09-04 02:00,4,641,641,641,641,13
20150701|2014-09-04 06:30,4,642.25,642.25,642.25,642.25,1
20150701|2014-09-04 08:30,4,642.25,642.25,642,642,5
20150701|2014-09-04 09:00,4,642.5,642.5,639,639,22
20150701|2014-09-04 09:30,4,642.5,643,642.5,643,5
20150701|2014-09-04 10:30,4,640.25,642.5,640.25,642.5,19
20150701|2014-09-04 11:00,4,643,643,643,643,1
20150701|2014-09-04 11:30,4,641.5,641.5,641.5,641.5,5
20150701|2014-09-04 12:00,4,641.25,642,641.25,642,28
20150701|2014-09-04 13:00,4,643,643,641,641,28
20150701|2014-09-04 19:00,5,643,646.25,640.5,646.25,16
20150701|2014-09-05 09:30,5,647.75,649,644,645.5,85
20150701|2014-09-05 10:00,5,648.75,648.75,645.5,645.5,35
20150701|2014-09-05 10:30,5,645.75,646.75,645.75,646.75,2
20150701|2014-09-05 11:00,5,645.75,646.25,645.75,646.25,50
20150701|2014-09-05 11:30,5,646.5,646.75,646.5,646.5,4
20150701|2014-09-05 12:00,5,647,647,647,647,2
20150701|2014-09-05 12:30,5,646.5,647.25,645.75,646.25,243
20150701|2014-09-05 13:00,5,645,645,643.5,644,43
20150701|2014-09-08 07:00,8,639,639,639,639,3
20150701|2014-09-08 07:30,8,639.25,639.25,639.25,639.25,6
20150701|2014-09-08 08:30,8,637,638.5,636.75,638.25,106
20150701|2014-09-08 09:00,8,638.25,638.25,636.75,636.75,3
20150701|2014-09-08 09:30,8,636.5,637.75,635.75,636.25,8
20150701|2014-09-08 10:00,8,639.5,639.5,637.75,637.75,5
20150701|2014-09-08 12:30,8,643,643,641.5,641.5,8
20150701|2014-09-08 13:00,8,641.5,641.5,639.5,641.5,11
20150701|2014-09-09 08:30,9,638,638,638,638,3
20150701|2014-09-09 09:00,9,637,637,636,636.75,39
20150701|2014-09-09 09:30,9,637,638.5,637,638.5,8
20150701|2014-09-09 10:00,9,637,637,637,637,1
20150701|2014-09-09 10:30,9,637.5,641,637.5,641,7
20150701|2014-09-09 11:30,9,641,641,638,638.5,39
20150701|2014-09-09 12:00,9,638.5,638.5,636.5,636.5,13
20150701|2014-09-09 12:30,9,637.25,637.25,637.25,637.25,2
20150701|2014-09-09 13:00,9,636.5,637.5,635.25,635.5,32
20150701|2014-09-09 19:00,10,637.25,637.5,637.25,637.5,26
20150701|2014-09-10 01:00,10,635.75,635.75,635.75,635.75,3
20150701|2014-09-10 03:30,10,635.25,635.25,634.25,634.25,12
20150701|2014-09-10 08:30,10,634.25,635.25,634,634,7
20150701|2014-09-10 09:00,10,634,634,634,634,28
20150701|2014-09-10 09:30,10,633.5,633.5,633.5,633.5,1
20150701|2014-09-10 10:00,10,633.75,634,633.75,634,4
20150701|2014-09-10 10:30,10,634,634.25,634,634.25,8
20150701|2014-09-10 11:00,10,634,634.25,634,634,8
20150701|2014-09-10 11:30,10,634.25,634.25,634.25,634.25,3
20150701|2014-09-10 12:00,10,634.5,634.5,633.5,634,32
20150701|2014-09-10 12:30,10,634,634,633,633.25,12
20150701|2014-09-10 13:00,10,633,633.5,631.5,631.5,23
20150701|2014-09-10 19:00,11,631,631,630.5,630.5,5
20150701|2014-09-10 20:30,11,630.25,630.25,630.25,630.25,2
20150701|2014-09-10 22:00,11,630,630,630,630,2
20150701|2014-09-10 23:00,11,630,630,630,630,6
20150701|2014-09-11 09:00,11,629,629,629,629,10
20150701|2014-09-11 09:30,11,629,629,628.25,628.25,7
20150701|2014-09-11 10:00,11,628.5,628.75,624.75,624.75,19
20150701|2014-09-11 10:30,11,625.25,626,624.75,624.75,32
20150701|2014-09-11 11:00,11,623.75,623.75,623.75,623.75,3
20150701|2014-09-11 12:00,11,624,624,623.75,623.75,16
20150701|2014-09-11 12:30,11,622,622,621,621,16
20150701|2014-09-11 13:00,11,624.5,628.5,624.5,628.5,12
20150701|2014-09-12 07:30,12,624.75,624.75,624.75,624.75,3
20150701|2014-09-12 08:30,12,624.25,624.25,623.75,623.75,43
20150701|2014-09-12 09:00,12,622.25,622.25,622.25,622.25,6
20150701|2014-09-12 09:30,12,621,621,620.25,620.25,8
20150701|2014-09-12 10:00,12,619.25,619.75,617.5,619.25,60
20150701|2014-09-12 10:30,12,619.25,620.75,618,618,94
20150701|2014-09-12 11:00,12,618,618.25,618,618,10
20150701|2014-09-12 11:30,12,615.5,617.25,615.5,617.25,20
20150701|2014-09-12 12:00,12,615,616,615,615,57
20150701|2014-09-12 12:30,12,615,615,615,615,41
20150701|2014-09-12 13:00,12,615.25,618,614.75,614.75,31
20150701|2014-09-14 19:00,15,614,614,613.5,614,5
20150701|2014-09-15 00:30,15,612.75,614,612.75,614,9
20150701|2014-09-15 06:30,15,613,613,613,613,2
20150701|2014-09-15 09:00,15,610.5,610.5,606.75,608.75,19
20150701|2014-09-15 09:30,15,607,607,606.5,606.5,37
20150701|2014-09-15 10:00,15,608,609.75,608,608,52
20150701|2014-09-15 10:30,15,608.75,608.75,608.75,608.75,5
20150701|2014-09-15 11:00,15,610,610.5,609.75,609.75,143
20150701|2014-09-15 11:30,15,609,610.25,609,609,16
20150701|2014-09-15 12:30,15,610.25,610.5,610,610.5,16
20150701|2014-09-15 13:00,15,608.75,608.75,606.25,606.25,22
20150701|2014-09-15 19:00,16,606,606,605.75,605.75,77
20150701|2014-09-15 19:30,16,605.5,605.5,605.5,605.5,1
20150701|2014-09-16 08:30,16,605.5,605.5,605.5,605.5,4
20150701|2014-09-16 09:00,16,605,605,605,605,19
20150701|2014-09-16 09:30,16,603,605,603,604,32
20150701|2014-09-16 10:00,16,604,606.25,604,606.25,4
20150701|2014-09-16 10:30,16,604.75,606.5,604.75,606.5,8
20150701|2014-09-16 11:00,16,605.5,605.5,605.5,605.5,2
20150701|2014-09-16 11:30,16,604.75,604.75,604.75,604.75,2
20150701|2014-09-16 12:00,16,605.25,605.25,605.25,605.25,3
20150701|2014-09-17 09:00,17,604.25,604.25,604.25,604.25,5
20150701|2014-09-17 09:30,17,602.5,602.5,602.5,602.5,5
20150701|2014-09-17 10:00,17,601,601,601,601,5
20150701|2014-09-17 12:30,17,601.5,602.5,601,602.5,12
20150701|2014-09-17 13:00,17,602,602,601,601,32
20150701|2014-09-17 19:00,18,600,600,600,600,26
20150701|2014-09-17 19:30,18,600,600,600,600,18
20150701|2014-09-17 20:30,18,599.75,599.75,599.75,599.75,1
20150701|2014-09-18 08:30,18,598,598.25,597,597,74
20150701|2014-09-18 09:00,18,595.75,596,595.75,595.75,33
20150701|2014-09-18 09:30,18,595.75,595.75,593,593,22
20150701|2014-09-18 10:30,18,593.25,593.25,593.25,593.25,2
20150701|2014-09-18 11:00,18,592.25,594,592.25,592.25,30
20150701|2014-09-18 11:30,18,592.5,593,592.25,593,26
20150701|2014-09-18 12:00,18,593.5,593.75,592,592.25,26
20150701|2014-09-18 12:30,18,591.75,592,591.75,592,6
20150701|2014-09-18 13:00,18,591,591.25,589.5,590.25,89
20150701|2014-09-18 19:00,19,589.5,589.5,589.5,589.5,2
20150701|2014-09-18 20:00,19,589.25,589.25,588.75,588.75,5
20150701|2014-09-18 21:30,19,589,589,589,589,1
20150701|2014-09-18 23:30,19,588.75,588.75,588.75,588.75,2
20150701|2014-09-19 00:00,19,588.75,588.75,588.75,588.75,3
20150701|2014-09-19 02:00,19,589,589,589,589,1
20150701|2014-09-19 03:30,19,588.75,589,588,588,21
20150701|2014-09-19 04:00,19,588,588,586.75,587.5,16
20150701|2014-09-19 08:30,19,586,586,583.25,584.5,99
20150701|2014-09-19 09:00,19,584,585,582,582.5,122
20150701|2014-09-19 09:30,19,580.75,580.75,579,579,79
20150701|2014-09-19 10:00,19,578.5,579.25,575.5,578,502
20150701|2014-09-19 10:30,19,578.25,581,577.75,581,226
20150701|2014-09-19 11:00,19,581,581,579.25,579.25,84
20150701|2014-09-19 11:30,19,578,578.25,578,578.25,5
20150701|2014-09-19 12:00,19,577.5,577.5,577,577,20
20150701|2014-09-19 12:30,19,578.75,580.25,578.75,580,58
20150701|2014-09-19 13:00,19,580,580,576.5,576.5,82
20150701|2014-09-22 03:30,22,580.25,580.25,580.25,580.25,1
20150701|2014-09-22 08:30,22,580,580,580,580,3
20150701|2014-09-22 09:00,22,576.5,576.5,575.5,575.75,17
20150701|2014-09-22 09:30,22,576.25,576.25,572,572,57
20150701|2014-09-22 10:00,22,570,571.25,570,570,26
20150701|2014-09-22 10:30,22,572,573,572,573,11
20150701|2014-09-22 11:00,22,572.75,575.5,572.75,575.5,63
20150701|2014-09-22 11:30,22,576.75,577.5,575.25,576,81
20150701|2014-09-22 12:00,22,576.25,576.25,575.5,575.5,11
20150701|2014-09-22 12:30,22,576,576,574.75,574.75,26
20150701|2014-09-22 13:00,22,572.5,573.5,570.25,571,85
20150701|2014-09-22 19:00,23,572.5,572.5,572.5,572.5,2
20150701|2014-09-22 21:00,23,572.5,572.5,572.5,572.5,1
20150701|2014-09-23 05:00,23,573.75,573.75,573.75,573.75,1
20150701|2014-09-23 07:00,23,573.75,573.75,573.75,573.75,1
20150701|2014-09-23 07:30,23,571.75,571.75,571.75,571.75,1
20150701|2014-09-23 08:30,23,572,572,572,572,7
20150701|2014-09-23 09:00,23,571.75,571.75,569.75,569.75,54
20150701|2014-09-23 09:30,23,569,569.5,568.75,569.5,43
20150701|2014-09-23 10:30,23,573.5,573.5,572.75,572.75,2
20150701|2014-09-23 11:30,23,574.5,575,573.5,575,32
20150701|2014-09-23 12:00,23,573,573,571,571,43
20150701|2014-09-23 12:30,23,571,571,570.5,570.5,57
20150701|2014-09-23 13:00,23,571,572.5,570,570,107
20150701|2014-09-23 19:00,24,571.25,572,571,572,8
20150701|2014-09-23 20:00,24,571.25,572,571,572,8
20150701|2014-09-23 21:30,24,570.25,570.5,570.25,570.5,2
20150701|2014-09-23 22:30,24,569.5,569.5,569.5,569.5,1
20150701|2014-09-23 23:30,24,569.5,569.5,569.5,569.5,10
20150701|2014-09-24 00:00,24,569.5,569.5,569.5,569.5,4
20150701|2014-09-24 00:30,24,569.5,569.5,569.5,569.5,2
20150701|2014-09-24 04:30,24,572.5,572.5,572.5,572.5,2
20150701|2014-09-24 05:30,24,575.25,575.25,575.25,575.25,1
20150701|2014-09-24 07:00,24,578,578,577.25,577.25,42
20150701|2014-09-24 08:30,24,578.5,580.25,578.5,579.5,23
20150701|2014-09-24 09:00,24,579.5,579.75,578.25,579.5,46
20150701|2014-09-24 09:30,24,578.25,579.5,578.25,579.5,15
20150701|2014-09-24 10:00,24,578.25,578.25,576.75,577.25,9
20150701|2014-09-24 10:30,24,576.25,576.25,576.25,576.25,25
20150701|2014-09-24 11:00,24,576,576,575.75,575.75,33
20150701|2014-09-24 11:30,24,576,576,576,576,4
20150701|2014-09-24 12:00,24,575.5,575.5,575.5,575.5,13
20150701|2014-09-24 12:30,24,574.5,574.5,574.5,574.5,12
20150701|2014-09-24 13:00,24,574.5,574.5,573.25,573.25,43
20150701|2014-09-24 19:00,25,570.25,572,570.25,572,6
20150701|2014-09-25 02:30,25,573.75,573.75,573.75,573.75,5
20150701|2014-09-25 05:00,25,573.75,573.75,573,573,41
20150701|2014-09-25 07:00,25,573.25,573.25,573,573,23
20150701|2014-09-25 07:30,25,573,573,573,573,29
20150701|2014-09-25 08:30,25,571.75,571.75,570,570.5,29
20150701|2014-09-25 09:00,25,570,571,570,571,3
20150701|2014-09-25 09:30,25,570.75,570.75,569,570.25,91
20150701|2014-09-25 10:00,25,570.25,571,570.25,571,3
20150701|2014-09-25 10:30,25,570.75,571,570.75,571,56
20150701|2014-09-25 11:30,25,575.25,575.25,574.5,574.75,3
20150701|2014-09-25 12:00,25,574.75,574.75,574,574,76
20150701|2014-09-25 12:30,25,574,574,574,574,8
20150701|2014-09-25 13:00,25,574.25,574.25,574.25,574.25,1
20150701|2014-09-26 08:30,26,571.75,573.5,571.75,572.5,61
20150701|2014-09-26 09:00,26,572.75,573.5,571.75,571.75,32
20150701|2014-09-26 09:30,26,571.75,572.25,571.75,572.25,25
20150701|2014-09-26 10:00,26,573,573,572.25,572.5,8
20150701|2014-09-26 11:00,26,572.75,573,572,572,49
20150701|2014-09-26 11:30,26,571.75,571.75,571.75,571.75,11
20150701|2014-09-26 12:00,26,571.75,571.75,571.5,571.5,27
20150701|2014-09-26 12:30,26,571.25,571.25,571.25,571.25,2
20150701|2014-09-26 13:00,26,571,572,571,571.75,17
20150701|2014-09-28 19:00,29,571,572.25,570.25,570.75,38
20150701|2014-09-28 23:00,29,573.25,573.25,572.25,573,4
20150701|2014-09-29 06:30,29,574.5,574.5,574.5,574.5,1
20150701|2014-09-29 07:00,29,576,576.25,576,576.25,2
20150701|2014-09-29 08:30,29,574,576.5,573.25,576.5,9
20150701|2014-09-29 09:30,29,571,571,568.75,569.75,37
20150701|2014-09-29 10:00,29,570.25,570.25,570.25,570.25,1
20150701|2014-09-29 10:30,29,570,572,570,572,27
20150701|2014-09-29 11:00,29,572,572,572,572,10
20150701|2014-09-29 11:30,29,574,574.5,574,574.5,9
20150701|2014-09-29 12:00,29,572,572.75,572,572.5,14
20150701|2014-09-29 12:30,29,575,575,575,575,5
20150701|2014-09-29 13:00,29,575,576.75,575,576.5,13
20150701|2014-09-30 04:00,30,574.5,574.75,574.5,574.75,9
20150701|2014-09-30 06:30,30,573.75,573.75,572.75,573.25,8
20150701|2014-09-30 08:30,30,573,573.25,570.75,572,41
20150701|2014-09-30 09:00,30,573.5,573.5,570.5,570.5,22
20150701|2014-09-30 09:30,30,570,572.5,568.75,569.75,88
20150701|2014-09-30 10:00,30,569.25,570.25,569,569,52
20150701|2014-09-30 10:30,30,569.5,570.25,569.5,570.25,30
20150701|2014-09-30 11:00,30,569.75,569.75,566.75,566.75,151
20150701|2014-09-30 11:30,30,569.25,571.75,569.25,571,17
20150701|2014-09-30 12:00,30,569.25,569.25,569.25,569.25,2
20150701|2014-09-30 13:00,30,569,571,569,570.5,17
20150701|2014-09-30 20:30,1,568.75,569,568.75,569,6
20150701|2014-09-30 23:00,1,569,569,569,569,5
20150701|2014-10-01 03:30,1,567,567,567,567,5
20150701|2014-10-01 05:00,1,568.25,568.25,568.25,568.25,1
20150701|2014-10-01 06:30,1,568.25,568.25,568.25,568.25,1
20150701|2014-10-01 08:30,1,566.25,566.5,565,565,30
20150701|2014-10-01 09:00,1,565.5,566,564.75,566,52
20150701|2014-10-01 10:00,1,565.75,565.75,565.75,565.75,10
20150701|2014-10-01 10:30,1,565.5,570.5,565.5,570.5,48
20150701|2014-10-01 11:00,1,570.5,572.5,570.5,572.5,5
20150701|2014-10-01 11:30,1,573.25,575.75,572.75,573.75,39
20150701|2014-10-01 12:00,1,573.5,573.75,572.75,573.25,42
20150701|2014-10-01 12:30,1,572.5,572.5,572.5,572.5,1
20150701|2014-10-01 13:00,1,571.75,571.75,570.5,571.5,96
20150701|2014-10-01 19:00,2,570.75,571,570.75,571,6
20150701|2014-10-01 19:30,2,571,571.25,571,571.25,10
20150701|2014-10-01 20:00,2,570.75,570.75,570.75,570.75,1
20150701|2014-10-01 21:00,2,571,571,571,571,5
20150701|2014-10-02 07:30,2,575,577,575,577,3
20150701|2014-10-02 08:30,2,575.25,581.25,575.25,581.25,12
20150701|2014-10-02 09:00,2,579,579.25,578.75,578.75,27
20150701|2014-10-02 09:30,2,577.75,578.25,577.75,578.25,2
20150701|2014-10-02 10:00,2,576.5,576.75,576.5,576.75,7
20150701|2014-10-02 10:30,2,576.5,576.5,575,575,16
20150701|2014-10-02 11:00,2,575.75,578.25,575.75,578.25,2
20150701|2014-10-02 11:30,2,576.5,576.75,576.5,576.75,2
20150701|2014-10-02 12:00,2,576.75,577.75,576.75,577.25,6
20150701|2014-10-02 12:30,2,576.75,576.75,575.5,575.5,54
20150701|2014-10-02 13:00,2,574.5,575,572.75,574.5,61
20150701|2014-10-03 09:00,3,575.25,582.25,574.25,582.25,32
20150701|2014-10-03 09:30,3,583.25,583.75,581.25,583.75,74
20150701|2014-10-03 10:00,3,578.5,578.5,578.5,578.5,1
20150701|2014-10-03 10:30,3,576.75,576.75,574.5,575,29
20150701|2014-10-03 11:00,3,578,578,575.5,575.5,25
20150701|2014-10-03 11:30,3,575.75,575.75,575.75,575.75,5
20150701|2014-10-03 12:00,3,575.75,580,575.75,580,74
20150701|2014-10-03 13:00,3,580.75,580.75,578.75,580.25,51
20150701|2014-10-05 20:00,6,579,579,579,579,1
20150701|2014-10-05 20:30,6,581.25,581.25,581.25,581.25,2
20150701|2014-10-06 03:00,6,584,584,584,584,3
20150701|2014-10-06 06:30,6,584,584,584,584,8
20150701|2014-10-06 07:30,6,585.5,585.5,585.25,585.25,2
20150701|2014-10-06 08:30,6,586.75,586.75,585,585,16
20150701|2014-10-06 09:00,6,584.25,584.25,584.25,584.25,6
20150701|2014-10-06 09:30,6,588,588.25,587.5,587.5,52
20150701|2014-10-06 10:00,6,585,585,585,585,1
20150701|2014-10-06 10:30,6,585.5,585.5,585.5,585.5,3
20150701|2014-10-06 11:00,6,587.75,587.75,587.75,587.75,2
20150701|2014-10-06 12:00,6,587,587,587,587,10
20150701|2014-10-06 12:30,6,588,588.25,588,588.25,11
20150701|2014-10-06 13:00,6,587.5,588.25,586.75,587.75,49
20150701|2014-10-07 05:00,7,588.5,588.75,588.5,588.5,6
20150701|2014-10-07 05:30,7,588,588,588,588,4
20150701|2014-10-07 07:00,7,588,588,588,588,4
20150701|2014-10-07 07:30,7,588.75,589.25,588,589.25,15
20150701|2014-10-07 08:30,7,590.5,595.75,588,593.75,98
20150701|2014-10-07 09:00,7,596.75,596.75,595.75,596.5,23
20150701|2014-10-07 09:30,7,596.5,600.5,596.5,600.5,44
20150701|2014-10-07 10:00,7,603.75,606.5,603.75,604.5,42
20150701|2014-10-07 10:30,7,604.75,604.75,601.75,602.5,63
20150701|2014-10-07 11:00,7,602.5,602.5,601,601,10
20150701|2014-10-07 11:30,7,601.25,602.25,601,601,22
20150701|2014-10-07 12:00,7,598,598,597.25,597.25,23
20150701|2014-10-07 12:30,7,597.5,597.5,596.5,596.5,6
20150701|2014-10-07 13:00,7,595.25,599.75,595.25,599.75,5
20150701|2014-10-07 23:30,8,597.5,597.5,597.5,597.5,1
20150701|2014-10-08 08:30,8,600.75,600.75,600.75,600.75,2
20150701|2014-10-08 09:00,8,600.5,602.25,600.5,602.25,3
20150701|2014-10-08 09:30,8,603.75,603.75,601.25,602,3
20150701|2014-10-08 10:00,8,600,600,600,600,16
20150701|2014-10-08 10:30,8,597.5,600,595.25,598.75,72
20150701|2014-10-08 11:00,8,600.5,600.5,600,600,13
20150701|2014-10-08 11:30,8,600.25,600.25,600.25,600.25,1
20150701|2014-10-08 12:00,8,599,600,599,599.75,26
20150701|2014-10-08 12:30,8,600,600,598.75,599,39
20150701|2014-10-08 13:00,8,599.75,599.75,597.75,598.25,70
20150701|2014-10-09 08:30,9,596.25,597.75,594.25,597.75,85
20150701|2014-10-09 09:00,9,597.75,598.25,597.75,598,6
20150701|2014-10-09 09:30,9,597.75,598.25,589.75,589.75,200
20150701|2014-10-09 10:00,9,589,590.5,588,590.5,365
20150701|2014-10-09 10:30,9,586,586.5,584.75,586.5,31
20150701|2014-10-09 11:00,9,585.75,586,584.25,585,44
20150701|2014-10-09 12:00,9,585.25,586.75,585,586.75,101
20150701|2014-10-09 12:30,9,586.5,586.5,586.5,586.5,2
20150701|2014-10-09 13:00,9,587.25,588.75,584.5,584.5,39
20150701|2014-10-09 19:00,10,585.75,585.75,585.75,585.75,2
20150701|2014-10-10 01:00,10,584.5,584.5,584.5,584.5,1
20150701|2014-10-10 01:30,10,584.5,584.5,584.5,584.5,5
20150701|2014-10-10 02:00,10,584.5,584.5,584.5,584.5,7
20150701|2014-10-10 02:30,10,584.5,584.5,584.5,584.5,8
20150701|2014-10-10 03:00,10,584.5,584.5,584.5,584.5,6
20150701|2014-10-10 04:30,10,584.5,584.5,584.5,584.5,4
20150701|2014-10-10 05:00,10,584.5,584.5,584.5,584.5,4
20150701|2014-10-10 05:30,10,584.5,584.75,583.75,583.75,107
20150701|2014-10-10 06:00,10,583.75,583.75,583.75,583.75,18
20150701|2014-10-10 08:30,10,585.75,586,583.75,583.75,15
20150701|2014-10-10 09:00,10,584.5,585.25,584.5,585.25,28
20150701|2014-10-10 09:30,10,585.75,586.5,585.5,586.5,4
20150701|2014-10-10 10:00,10,586.5,592.25,586.5,591.5,59
20150701|2014-10-10 10:30,10,591,591.25,588.5,588.5,26
20150701|2014-10-10 11:00,10,587,596.75,587,596.5,97
20150701|2014-10-10 11:30,10,596.5,597,589.75,595.25,227
20150701|2014-10-10 12:00,10,590.5,591.25,589.75,590.5,67
20150701|2014-10-10 12:30,10,588.25,588.25,586.5,586.5,6
20150701|2014-10-10 13:00,10,588.25,590,580.25,583.25,151
20150701|2014-10-12 19:00,13,583.25,583.25,582.5,582.5,11
20150701|2014-10-13 04:00,13,584,584,584,584,3
20150701|2014-10-13 05:00,13,581.75,581.75,581.75,581.75,20
20150701|2014-10-13 08:30,13,583.25,584.75,581.75,584.25,22
20150701|2014-10-13 09:00,13,583.5,586,583.5,586,37
20150701|2014-10-13 09:30,13,587,590.25,587,588.75,14
20150701|2014-10-13 10:30,13,587.75,588.5,587.75,588,9
20150701|2014-10-13 11:00,13,587.5,590,587.5,588.25,17
20150701|2014-10-13 12:00,13,588,588,588,588,2
20150701|2014-10-13 12:30,13,588.5,588.5,588.5,588.5,15
20150701|2014-10-13 13:00,13,589.25,589.25,586.75,587.5,292
20150701|2014-10-13 19:00,14,586.75,587.5,586.75,587.5,2
20150701|2014-10-14 00:00,14,587.75,589.75,587.75,589.75,2
20150701|2014-10-14 04:00,14,587,587,586.25,586.25,2
20150701|2014-10-14 07:30,14,584.5,587,583.75,583.75,63
20150701|2014-10-14 08:30,14,585.5,590.5,583.75,585.5,92
20150701|2014-10-14 09:30,14,585.5,585.5,585.5,585.5,1
20150701|2014-10-14 10:00,14,589.25,589.25,589.25,589.25,4
20150701|2014-10-14 11:00,14,586,586,585.75,585.75,2
20150701|2014-10-14 11:30,14,585,585,585,585,3
20150701|2014-10-14 12:00,14,588,588,588,588,11
20150701|2014-10-14 12:30,14,587.25,589.75,587.25,589.5,22
20150701|2014-10-14 13:00,14,589,591.75,588.75,590,56
20150701|2014-10-14 21:00,15,590.5,590.5,589,589,2
20150701|2014-10-14 22:00,15,589.5,589.5,589.5,589.5,1
20150701|2014-10-15 01:00,15,589.5,589.5,589.25,589.5,4
20150701|2014-10-15 02:00,15,589.5,589.5,589.25,589.5,4
20150701|2014-10-15 02:30,15,589.5,589.5,589.5,589.5,4
20150701|2014-10-15 03:00,15,587.25,587.25,587,587,2
20150701|2014-10-15 07:00,15,589,589,589,589,6
20150701|2014-10-15 08:30,15,591,593.25,589.25,593.25,91
20150701|2014-10-15 09:00,15,591.75,591.75,591.75,591.75,1
20150701|2014-10-15 09:30,15,588.25,591.25,588.25,591.25,9
20150701|2014-10-15 10:00,15,592,594.25,592,593.75,11
20150701|2014-10-15 10:30,15,594.5,597.25,594.5,596,8
20150701|2014-10-15 11:00,15,598.5,598.5,597,597,14
20150701|2014-10-15 11:30,15,598.5,598.5,598.5,598.5,1
20150701|2014-10-15 12:00,15,597.5,597.5,596.75,596.75,5
20150701|2014-10-15 12:30,15,596.25,596.25,591,591,45
20150701|2014-10-15 13:00,15,591,592.25,591,591.75,25
20150701|2014-10-15 19:00,16,591.5,592,591,591,28
20150701|2014-10-15 21:30,16,592,592,592,592,1
20150701|2014-10-16 03:00,16,592.75,592.75,592.25,592.5,9
20150701|2014-10-16 06:30,16,590.5,592.5,590.25,592.5,4
20150701|2014-10-16 07:00,16,590.75,592.5,590.75,592.5,6
20150701|2014-10-16 08:30,16,591,593.5,590.25,593.5,14
20150701|2014-10-16 09:00,16,592.5,592.5,591,591.25,9
20150701|2014-10-16 09:30,16,591.5,598.5,591.5,598.5,11
20150701|2014-10-16 10:00,16,598.25,603,598.25,603,24
20150701|2014-10-16 10:30,16,600,600,600,600,28
20150701|2014-10-16 12:00,16,600,600,600,600,2
20150701|2014-10-16 12:30,16,599.75,599.75,599.75,599.75,1
20150701|2014-10-16 13:00,16,601.5,602.25,599.75,600,21
20150701|2014-10-16 19:00,17,600.25,601,599.75,600.25,73
20150701|2014-10-16 19:30,17,601,601.25,599.75,600.25,98
20150701|2014-10-16 20:00,17,600.25,601.25,600.25,601.25,19
20150701|2014-10-16 20:30,17,601.25,601.5,601.25,601.5,9
20150701|2014-10-16 21:00,17,602,602,601.5,601.5,15
20150701|2014-10-16 21:30,17,601.5,601.5,601.25,601.25,19
20150701|2014-10-16 22:00,17,600.5,601.25,600.5,601.25,3
20150701|2014-10-17 01:00,17,600.25,600.25,600.25,600.25,2
20150701|2014-10-17 02:30,17,599.75,600.75,599.75,600.75,6
20150701|2014-10-17 03:30,17,600.5,600.5,599.75,599.75,6
20150701|2014-10-17 05:00,17,600.75,602,600.75,600.75,42
20150701|2014-10-17 05:30,17,601.25,601.75,600.75,601.5,9
20150701|2014-10-17 06:00,17,601.5,604.25,600.75,604.25,12
20150701|2014-10-17 06:30,17,603.25,603.5,603.25,603.5,51
20150701|2014-10-17 07:00,17,603.25,603.25,603.25,603.25,24
20150701|2014-10-17 08:30,17,600.5,600.75,596,597.75,82
20150701|2014-10-17 09:00,17,592.25,595,592.25,593.75,67
20150701|2014-10-17 09:30,17,593.5,594.5,591.75,594,216
20150701|2014-10-17 10:00,17,594.5,597,594,597,57
20150701|2014-10-17 10:30,17,598.25,598.5,597.75,597.75,7
20150701|2014-10-17 11:00,17,598,598,596.25,596.75,27
20150701|2014-10-17 11:30,17,598,598,598,598,1
20150701|2014-10-17 12:00,17,597,597,595.25,595.25,5
20150701|2014-10-17 12:30,17,595.25,595.25,594.5,594.5,10
20150701|2014-10-17 13:00,17,591.25,591.5,590.75,591.25,96
20150701|2014-10-19 19:00,20,591.25,591.75,590.5,591.25,55
20150701|2014-10-19 20:00,20,591.25,591.25,591.25,591.25,39
20150701|2014-10-19 21:00,20,591.25,591.25,591.25,591.25,1
20150701|2014-10-20 02:30,20,591,591,591,591,1
20150701|2014-10-20 05:00,20,590,590.5,590,590.5,4
20150701|2014-10-20 05:30,20,589.75,589.75,589.75,589.75,8
20150701|2014-10-20 08:30,20,589.25,589.25,589,589,6
20150701|2014-10-20 09:00,20,588.5,589,585.75,585.75,8
20150701|2014-10-20 09:30,20,586.5,587.25,585.5,586.75,250
20150701|2014-10-20 10:00,20,588.25,588.25,588.25,588.25,3
20150701|2014-10-20 10:30,20,589.75,589.75,589.75,589.75,7
20150701|2014-10-20 11:00,20,590,590,589.75,589.75,2
20150701|2014-10-20 12:00,20,590.5,591,590.25,590.25,47
20150701|2014-10-20 12:30,20,591.25,592,591,591,31
20150701|2014-10-20 13:00,20,591,591.25,589.5,589.5,161
20150701|2014-10-21 02:00,21,590.25,590.5,589.5,589.5,4
20150701|2014-10-21 04:30,21,593,593,593,593,1
20150701|2014-10-21 05:00,21,593,593,593,593,1
20150701|2014-10-21 06:00,21,593,593,593,593,3
20150701|2014-10-21 06:30,21,593,593,593,593,36
20150701|2014-10-21 08:30,21,591.75,591.75,591.75,591.75,1
20150701|2014-10-21 09:00,21,593.5,593.5,592,592,7
20150701|2014-10-21 09:30,21,597.25,597.5,596.25,596.5,30
20150701|2014-10-21 10:00,21,597.5,599,597,598.75,24
20150701|2014-10-21 11:00,21,598.5,598.5,598.5,598.5,4
20150701|2014-10-21 12:00,21,599.75,600,599.75,600,26
20150701|2014-10-21 12:30,21,596.25,596.25,596.25,596.25,1
20150701|2014-10-21 13:00,21,595.5,595.75,594.5,595,62
20150701|2014-10-21 19:00,22,593.5,595,593.5,593.75,12
20150701|2014-10-22 06:00,22,595.25,595.25,595.25,595.25,2
20150701|2014-10-22 07:00,22,596.5,596.5,596.5,596.5,5
20150701|2014-10-22 08:30,22,597,597,597,597,7
20150701|2014-10-22 09:00,22,592,592,591.5,591.5,11
20150701|2014-10-22 09:30,22,592.5,592.5,592.5,592.5,1
20150701|2014-10-22 10:00,22,593.75,600.5,593.75,600.5,8
20150701|2014-10-22 10:30,22,600.75,600.75,600.75,600.75,2
20150701|2014-10-22 12:00,22,599,599,598.75,598.75,26
20150701|2014-10-22 13:00,22,595,595,593.25,594.25,115
20150701|2014-10-23 05:30,23,594.75,594.75,594.75,594.75,2
20150701|2014-10-23 07:00,23,592.75,594.75,592.75,594.75,2
20150701|2014-10-23 08:30,23,595.25,595.25,595.25,595.25,1
20150701|2014-10-23 09:00,23,598.5,599.25,597.25,597.75,11
20150701|2014-10-23 09:30,23,598.25,599.75,598,599.5,15
20150701|2014-10-23 10:00,23,599,600.5,599,599.5,18
20150701|2014-10-23 10:30,23,596.75,597.25,595.5,596.75,11
20150701|2014-10-23 11:00,23,597,597.75,596.75,596.75,6
20150701|2014-10-23 11:30,23,597.25,597.25,596.5,597,7
20150701|2014-10-23 12:00,23,597.25,597.25,596.25,596.25,33
20150701|2014-10-23 12:30,23,595.75,597.5,595.5,595.75,7
20150701|2014-10-23 13:00,23,595.5,596.25,593,596.25,36
20150701|2014-10-23 22:30,24,597,601,595.25,595.5,254
20150701|2014-10-24 08:30,24,604,606,600.25,600.25,21
20150701|2014-10-24 09:00,24,598.25,599.25,598.25,599.25,24
20150701|2014-10-24 09:30,24,599.5,600,599.5,600,7
20150701|2014-10-24 10:00,24,600,600,598.75,599,31
20150701|2014-10-24 10:30,24,599,599,596.5,596.5,28
20150701|2014-10-24 11:00,24,597.5,598.25,597.5,598.25,3
20150701|2014-10-24 11:30,24,597.5,597.5,595.5,595.5,150
20150701|2014-10-24 12:00,24,594,595.5,593.25,593.25,75
20150701|2014-10-24 12:30,24,596.25,596.25,594.75,594.75,68
20150701|2014-10-24 13:00,24,595.25,595.5,593,593,7
20150701|2014-10-26 19:00,27,593.5,593.5,593,593,8
20150701|2014-10-26 20:00,27,593,593,593,593,7
20150701|2014-10-26 21:00,27,592,592,592,592,4
20150701|2014-10-27 08:30,27,593.25,595.25,593.25,594.25,9
20150701|2014-10-27 09:00,27,593.5,595.75,593.5,595.75,4
20150701|2014-10-27 09:30,27,596.75,599,596.75,598.75,5
20150701|2014-10-27 11:30,27,596.5,596.75,595,595,9
20150701|2014-10-27 12:00,27,597.75,597.75,597.75,597.75,1
20150701|2014-10-27 12:30,27,599.5,600.75,598.25,598.25,3
20150701|2014-10-27 13:00,27,598.75,598.75,596.75,597.5,26
20150701|2014-10-27 19:00,28,597.5,597.5,597.5,597.5,2
20150701|2014-10-27 22:30,28,600.75,600.75,600.75,600.75,1
20150701|2014-10-28 03:00,28,602.75,602.75,602.75,602.75,1
20150701|2014-10-28 07:00,28,605.75,605.75,605.25,605.25,4
20150701|2014-10-28 07:30,28,604.75,605,604.75,605,19
20150701|2014-10-28 08:30,28,604.75,605,601.75,601.75,61
20150701|2014-10-28 09:00,28,602,603.25,602,603.25,9
20150701|2014-10-28 09:30,28,606.75,607,604.5,604.5,4
20150701|2014-10-28 10:00,28,605.5,605.5,603,603,89
20150701|2014-10-28 10:30,28,603.5,603.5,601.75,601.75,51
20150701|2014-10-28 11:00,28,602.5,602.5,600.75,600.75,4
20150701|2014-10-28 11:30,28,598.75,602.5,598.75,601,36
20150701|2014-10-28 12:00,28,602,602,601,601,18
20150701|2014-10-28 12:30,28,602.25,602.25,602.25,602.25,3
20150701|2014-10-28 13:00,28,603.75,603.75,602.5,603.75,233
20150701|2014-10-28 20:30,29,604,604,603.75,603.75,2
20150701|2014-10-29 01:00,29,604.5,604.5,604.5,604.5,2
20150701|2014-10-29 08:30,29,605.75,605.75,605.5,605.5,125
20150701|2014-10-29 09:30,29,606.5,606.5,606.5,606.5,1
20150701|2014-10-29 10:00,29,605.75,608,605.75,608,6
20150701|2014-10-29 10:30,29,609.25,609.25,609.25,609.25,2
20150701|2014-10-29 11:00,29,607.75,607.75,607.75,607.75,4
20150701|2014-10-29 11:30,29,607.75,607.75,607.75,607.75,1
20150701|2014-10-29 12:00,29,609,609.25,609,609.25,6
20150701|2014-10-29 12:30,29,609.25,612.25,609.25,612.25,25
20150701|2014-10-29 13:00,29,611.25,611.25,608.5,609.75,319
20150701|2014-10-29 19:00,30,608.25,608.25,608.25,608.25,1
20150701|2014-10-30 04:30,30,612.75,613.25,612.75,613.25,2
20150701|2014-10-30 05:30,30,613.25,613.25,613.25,613.25,32
20150701|2014-10-30 06:00,30,613.25,613.25,613.25,613.25,31
20150701|2014-10-30 06:30,30,613.25,613.25,613.25,613.25,38
20150701|2014-10-30 07:00,30,613.75,613.75,612.25,612.25,3
20150701|2014-10-30 07:30,30,609.75,609.75,609.75,609.75,1
20150701|2014-10-30 08:30,30,611.25,611.25,605.25,606.25,125
20150701|2014-10-30 09:00,30,606.5,607.75,606,606.25,46
20150701|2014-10-30 09:30,30,607.25,610.75,606.75,610.75,70
20150701|2014-10-30 10:00,30,608,608,606,606.25,30
20150701|2014-10-30 10:30,30,609.25,611.5,609.25,611.25,136
20150701|2014-10-30 11:00,30,611.5,612,611.5,612,2
20150701|2014-10-30 12:00,30,610.5,610.75,609.75,610.75,16
20150701|2014-10-30 12:30,30,610.75,610.75,609.5,609.5,137
20150701|2014-10-30 13:00,30,609,609,607,607,83
20150701|2014-10-30 19:00,31,608,608,608,608,16
20150701|2014-10-30 19:30,31,607.5,607.5,607.5,607.5,1
20150701|2014-10-30 22:00,31,606.75,606.75,606.75,606.75,1
20150701|2014-10-31 05:30,31,604.75,604.75,604.75,604.75,2
20150701|2014-10-31 07:00,31,602,602,602,602,3
20150701|2014-10-31 08:30,31,602.25,603.75,598,598,105
20150701|2014-10-31 09:00,31,598,598,597.5,597.5,27
20150701|2014-10-31 09:30,31,598,598.25,597.75,597.75,6
20150701|2014-10-31 10:00,31,599.5,603.25,597.5,597.5,105
20150701|2014-10-31 10:30,31,596.75,597.75,596.25,596.25,23
20150701|2014-10-31 11:00,31,597.5,597.5,596.25,597.5,50
20150701|2014-10-31 11:30,31,598.25,598.25,598.25,598.25,35
20150701|2014-10-31 12:00,31,598.75,600.25,598.75,600.25,25
20150701|2014-10-31 13:00,31,600.5,601.5,600.5,601.5,13
20150701|2014-11-02 19:00,3,602,602,602,602,3
20150701|2014-11-03 08:30,3,599,600.5,599,600.5,4
20150701|2014-11-03 09:00,3,600.5,600.5,599.5,599.5,9
20150701|2014-11-03 09:30,3,605,605,601.25,601.25,54
20150701|2014-11-03 10:00,3,599.75,603.75,599.75,603.75,24
20150701|2014-11-03 10:30,3,602.5,603.75,600.25,603.75,144
20150701|2014-11-03 11:00,3,602,603.25,602,603.25,31
20150701|2014-11-03 11:30,3,600.25,601.25,600.25,600.75,27
20150701|2014-11-03 12:00,3,601.75,602,600.75,601,33
20150701|2014-11-03 12:30,3,601.75,602,601.25,602,66
20150701|2014-11-03 13:00,3,600.75,606,600.5,605.75,29
20150701|2014-11-03 19:00,4,605.25,605.25,605.25,605.25,10
20150701|2014-11-04 07:00,4,601.75,602,601.75,602,33
20150701|2014-11-04 08:30,4,601,601,599.25,599.5,23
20150701|2014-11-04 09:00,4,600,603.25,600,601.75,107
20150701|2014-11-04 09:30,4,602,602,599.5,599.5,2
20150701|2014-11-04 10:00,4,599.5,600.5,599.25,600.5,6
20150701|2014-11-04 10:30,4,601.25,601.25,601.25,601.25,1
20150701|2014-11-04 11:00,4,601,601,601,601,2
20150701|2014-11-04 11:30,4,600,600,600,600,50
20150701|2014-11-04 12:00,4,600.25,601,599.5,599.5,9
20150701|2014-11-04 12:30,4,599.75,599.75,599.5,599.5,6
20150701|2014-11-04 13:00,4,598.5,598.5,597,597.75,20
20150701|2014-11-05 02:00,5,596.75,596.75,596.5,596.5,10
20150701|2014-11-05 02:30,5,596.25,596.25,596.25,596.25,1
20150701|2014-11-05 04:00,5,596.25,596.75,596.25,596.75,6
20150701|2014-11-05 04:30,5,596,596.75,596,596.75,2
20150701|2014-11-05 05:00,5,596,596.75,595.5,595.5,29
20150701|2014-11-05 05:30,5,595.75,595.75,595.25,595.25,10
20150701|2014-11-05 06:00,5,596,596,595.5,595.75,35
20150701|2014-11-05 06:30,5,596,596,595.25,595.25,8
20150701|2014-11-05 08:30,5,594.75,594.75,592,592,11
20150701|2014-11-05 09:00,5,591,591,590.25,590.75,620
20150701|2014-11-05 09:30,5,591,592,590.5,592,68
20150701|2014-11-05 10:00,5,591.75,592,590.25,591.75,59
20150701|2014-11-05 10:30,5,592.5,592.5,591.75,591.75,11
20150701|2014-11-05 11:30,5,593.5,594,592.5,594,7
20150701|2014-11-05 12:00,5,592.75,592.75,592.75,592.75,5
20150701|2014-11-05 12:30,5,593.75,594,593.75,594,14
20150701|2014-11-05 13:00,5,592.75,593.25,590.5,590.5,169
20150701|2014-11-05 19:00,6,590.25,591.5,590.25,591.5,2
20150701|2014-11-05 22:00,6,591.75,591.75,591.75,591.75,1
20150701|2014-11-06 02:30,6,590.25,590.25,590.25,590.25,1
20150701|2014-11-06 04:00,6,589.75,589.75,589.75,589.75,3
20150701|2014-11-06 05:30,6,589.25,589.25,589.25,589.25,4
20150701|2014-11-06 06:00,6,589.25,589.25,589.25,589.25,1
20150701|2014-11-06 08:30,6,588.5,589.5,587.25,588.25,49
20150701|2014-11-06 09:30,6,592,592,592,592,1
20150701|2014-11-06 10:00,6,589.75,589.75,589.75,589.75,1
20150701|2014-11-06 10:30,6,589.75,589.75,589.75,589.75,1
20150701|2014-11-06 11:00,6,589.5,589.5,589.5,589.5,2
20150701|2014-11-06 11:30,6,590.25,590.25,589.75,589.75,4
20150701|2014-11-06 12:00,6,588.75,588.75,588.75,588.75,4
20150701|2014-11-06 12:30,6,588.75,588.75,587.25,587.25,119
20150701|2014-11-06 13:00,6,587.75,587.75,586.25,587.25,252
20150701|2014-11-06 19:00,7,588.75,588.75,585.5,585.5,9
20150701|2014-11-06 20:00,7,585,585.5,585,585.5,2
20150701|2014-11-06 20:30,7,586.5,586.5,586.5,586.5,1
20150701|2014-11-06 21:00,7,585.5,586.5,585.5,586.5,20
20150701|2014-11-06 22:30,7,585.75,585.75,585.5,585.5,2
20150701|2014-11-06 23:30,7,585.5,585.5,585.5,585.5,1
20150701|2014-11-07 00:00,7,585.5,585.5,585.5,585.5,2
20150701|2014-11-07 01:30,7,585.5,585.75,585.25,585.5,27
20150701|2014-11-07 02:30,7,585,585,585,585,10
20150701|2014-11-07 05:30,7,583.5,583.5,583,583,2
20150701|2014-11-07 08:30,7,583.5,584.25,580.5,580.5,27
20150701|2014-11-07 09:00,7,581,582.25,581,581.25,22
20150701|2014-11-07 09:30,7,582.75,582.75,580.5,581.75,11
20150701|2014-11-07 10:00,7,581.25,581.25,580.25,580.25,19
20150701|2014-11-07 11:00,7,580,580.25,580,580.25,7
20150701|2014-11-07 11:30,7,580.5,580.5,580.25,580.25,12
20150701|2014-11-07 12:30,7,582,582,581.5,581.5,15
20150701|2014-11-07 13:00,7,581.5,581.75,580.25,580.25,9
20150701|2014-11-09 19:00,10,580.25,581,579.5,580,20
20150701|2014-11-09 21:30,10,579.25,579.25,579.25,579.25,1
20150701|2014-11-10 02:30,10,575.75,575.75,575.75,575.75,4
20150701|2014-11-10 03:30,10,576.5,576.5,576.5,576.5,7
20150701|2014-11-10 04:30,10,578,578,578,578,1
20150701|2014-11-10 07:30,10,579.25,579.25,579.25,579.25,10
20150701|2014-11-10 08:30,10,579.25,583.75,579.25,583,41
20150701|2014-11-10 09:00,10,583.5,583.75,581,581,39
20150701|2014-11-10 09:30,10,581,583,580.25,580.25,36
20150701|2014-11-10 10:00,10,580.5,580.5,580,580,43
20150701|2014-11-10 10:30,10,579.25,580.25,579.25,580.25,16
20150701|2014-11-10 11:00,10,580.5,582.5,579.25,580.5,19
20150701|2014-11-10 11:30,10,582.5,582.5,582.5,582.5,26
20150701|2014-11-10 12:00,10,581.5,582.25,580.25,580.25,28
20150701|2014-11-10 12:30,10,582.5,583.25,582,583,11
20150701|2014-11-10 13:00,10,583,589,582.5,587.5,698
20150701|2014-11-10 19:00,11,587.25,588.75,587.25,588.75,237
20150701|2014-11-10 19:30,11,588.75,588.75,588.75,588.75,16
20150701|2014-11-10 20:00,11,588.75,588.75,588.75,588.75,8
20150701|2014-11-10 20:30,11,588.75,588.75,588.75,588.75,7
20150701|2014-11-10 21:30,11,588.75,588.75,588.75,588.75,3
20150701|2014-11-11 00:00,11,588.75,588.75,588.75,588.75,3
20150701|2014-11-11 01:00,11,589,589,588.75,588.75,46
20150701|2014-11-11 01:30,11,588.75,588.75,588.75,588.75,35
20150701|2014-11-11 02:00,11,588.75,588.75,588.5,588.5,63
20150701|2014-11-11 03:00,11,588.5,588.5,588.5,588.5,1
20150701|2014-11-11 03:30,11,588.5,588.5,588.5,588.5,16
20150701|2014-11-11 04:30,11,588.5,588.75,588.5,588.5,6
20150701|2014-11-11 05:00,11,588.5,588.5,588.5,588.5,15
20150701|2014-11-11 06:00,11,588.5,588.5,588,588,81
20150701|2014-11-11 06:30,11,588.5,588.5,588.5,588.5,1
20150701|2014-11-11 07:00,11,588.5,588.5,588.5,588.5,4
20150701|2014-11-11 07:30,11,589.5,590,589.5,590,34
20150701|2014-11-11 08:30,11,589,589.25,588.25,588.5,704
20150701|2014-11-11 09:00,11,589,589.75,588.5,589.75,38
20150701|2014-11-11 09:30,11,590,593.5,590,593.25,23
20150701|2014-11-11 10:00,11,592.5,593.75,592.5,593.75,17
20150701|2014-11-11 10:30,11,594.25,594.75,592.75,592.75,31
20150701|2014-11-11 11:00,11,592.75,592.75,591.5,592,77
20150701|2014-11-11 11:30,11,591.25,592.25,590.25,590.25,221
20150701|2014-11-11 12:00,11,593.75,596.25,593.75,596.25,73
20150701|2014-11-11 12:30,11,595,595,595,595,6
20150701|2014-11-11 13:00,11,599.5,599.5,594.25,594.25,153
20150701|2014-11-11 19:30,12,596.5,596.5,596.5,596.5,1
20150701|2014-11-12 03:00,12,598.25,598.25,598.25,598.25,3
20150701|2014-11-12 03:30,12,601.75,601.75,601.75,601.75,5
20150701|2014-11-12 04:00,12,601.75,602,601.75,602,3
20150701|2014-11-12 07:00,12,605.5,605.75,603.75,604.25,71
20150701|2014-11-12 07:30,12,604,604,603.5,603.5,2
20150701|2014-11-12 08:30,12,605.5,616,604.25,615,448
20150701|2014-11-12 09:00,12,615,615,612.25,613,49
20150701|2014-11-12 09:30,12,612,612,603.75,604.5,358
20150701|2014-11-12 10:00,12,604.75,610,604.75,610,5
20150701|2014-11-12 10:30,12,608.75,608.75,608.25,608.5,16
20150701|2014-11-12 11:00,12,607.25,607.5,607.25,607.5,2
20150701|2014-11-12 11:30,12,605.5,606,605,606,13
20150701|2014-11-12 12:00,12,604.5,604.5,604.5,604.5,2
20150701|2014-11-12 12:30,12,604.5,605,604.25,605,31
20150701|2014-11-12 13:00,12,606.75,607.25,605.75,607.25,29
20150701|2014-11-13 01:30,13,606.5,606.5,606.5,606.5,1
20150701|2014-11-13 03:00,13,607,607,607,607,1
20150701|2014-11-13 03:30,13,607,607,607,607,1
20150701|2014-11-13 07:30,13,606.75,606.75,606.75,606.75,2
20150701|2014-11-13 08:30,13,611.5,613,611,613,15
20150701|2014-11-13 09:00,13,613.25,613.25,610.25,610.25,13
20150701|2014-11-13 09:30,13,610,613,610,613,19
20150701|2014-11-13 10:00,13,614,614.25,609.75,609.75,37
20150701|2014-11-13 10:30,13,611.75,613.25,611.75,613.25,11
20150701|2014-11-13 11:00,13,612,613.5,612,613.25,7
20150701|2014-11-13 11:30,13,612,613.5,612,612,50
20150701|2014-11-13 12:00,13,611.25,611.5,609.75,609.75,33
20150701|2014-11-13 12:30,13,608.75,610,607.75,609.5,109
20150701|2014-11-13 13:00,13,609.25,610.5,607.5,608.25,35
20150701|2014-11-13 19:00,14,607.5,609.5,607.5,609.5,19
20150701|2014-11-13 21:00,14,608.5,608.5,608.5,608.5,26
20150701|2014-11-13 21:30,14,608.5,608.5,608.25,608.25,5
20150701|2014-11-13 22:00,14,609.25,609.5,609.25,609.5,2
20150701|2014-11-13 23:00,14,609,609,609,609,6
20150701|2014-11-13 23:30,14,608.25,608.25,608.25,608.25,1
20150701|2014-11-14 00:00,14,608.25,608.25,607.75,607.75,7
20150701|2014-11-14 00:30,14,607.25,607.25,607.25,607.25,2
20150701|2014-11-14 01:30,14,608.75,609,608.75,609,2
20150701|2014-11-14 04:30,14,609.5,609.5,609.5,609.5,1
20150701|2014-11-14 08:30,14,609.5,610.25,609.5,609.75,17
20150701|2014-11-14 09:00,14,614.25,615,614.25,615,2
20150701|2014-11-14 09:30,14,613.25,613.25,610.5,611.5,40
20150701|2014-11-14 10:00,14,612,612.75,611.5,612.75,37
20150701|2014-11-14 10:30,14,612.75,616,612.75,616,35
20150701|2014-11-14 11:00,14,616.5,618.5,616.5,617.5,45
20150701|2014-11-14 11:30,14,617,617,616.75,617,20
20150701|2014-11-14 12:00,14,615.5,615.75,615,615.25,29
20150701|2014-11-14 12:30,14,614.25,615.75,613.25,615.75,87
20150701|2014-11-14 13:00,14,615,615,612.75,613.25,73
20150701|2014-11-16 19:00,17,613.25,614.25,613.25,614.25,6
20150701|2014-11-16 23:00,17,614.5,614.5,614.5,614.5,1
20150701|2014-11-17 06:30,17,614.75,614.75,614.5,614.5,7
20150701|2014-11-17 07:30,17,613.5,613.5,613.25,613.5,14
20150701|2014-11-17 08:30,17,608.5,609,608.5,609,3
20150701|2014-11-17 09:00,17,608.75,608.75,608.25,608.5,13
20150701|2014-11-17 09:30,17,609.25,609.75,609,609.25,47
20150701|2014-11-17 10:30,17,606.5,607.25,606.5,607.25,3
20150701|2014-11-17 11:00,17,607.75,609,607.75,609,5
20150701|2014-11-17 11:30,17,608.25,609,608.25,609,14
20150701|2014-11-17 12:00,17,608.25,608.25,608.25,608.25,1
20150701|2014-11-17 12:30,17,609,609,609,609,5
20150701|2014-11-17 13:00,17,609.25,609.25,606.5,608.25,62
20150701|2014-11-17 19:00,18,608.5,608.75,606.75,607.75,11
20150701|2014-11-17 23:30,18,607.25,607.25,607.25,607.25,3
20150701|2014-11-18 03:00,18,606,606,606,606,1
20150701|2014-11-18 03:30,18,606,607,606,606,20
20150701|2014-11-18 04:30,18,606,606,606,606,9
20150701|2014-11-18 06:00,18,606,606,606,606,29
20150701|2014-11-18 08:30,18,604.5,604.5,601,603.25,74
20150701|2014-11-18 09:30,18,603.5,603.5,603.5,603.5,2
20150701|2014-11-18 10:00,18,604,604,601.25,601.75,92
20150701|2014-11-18 10:30,18,601.75,603.25,601,602.25,24
20150701|2014-11-18 11:00,18,601.25,601.25,601,601,7
20150701|2014-11-18 12:00,18,602.25,602.25,602.25,602.25,100
20150701|2014-11-18 13:00,18,602.5,604.5,602.25,602.25,16
20150701|2014-11-19 07:00,19,600.5,600.5,600.5,600.5,1
20150701|2014-11-19 07:30,19,600.25,600.25,600.25,600.25,1
20150701|2014-11-19 08:30,19,601,601,597.75,597.75,124
20150701|2014-11-19 09:00,19,596,596,596,596,1
20150701|2014-11-19 09:30,19,596,596,594.25,594.5,34
20150701|2014-11-19 10:00,19,595.75,595.75,595.75,595.75,1
20150701|2014-11-19 10:30,19,595.5,596,595.5,596,5
20150701|2014-11-19 11:00,19,595.5,595.5,594.25,594.25,3
20150701|2014-11-19 11:30,19,594.25,594.75,594.25,594.25,42
20150701|2014-11-19 12:00,19,593.75,594,591.25,591.25,11
20150701|2014-11-19 12:30,19,591.25,591.75,590.5,591,27
20150701|2014-11-19 13:00,19,592,595.5,592,595.5,15
20150701|2014-11-19 19:00,20,594.5,594.5,594.5,594.5,2
20150701|2014-11-20 01:30,20,594,594,594,594,3
20150701|2014-11-20 03:00,20,594,594,594,594,2
20150701|2014-11-20 08:30,20,594.5,603,594.5,601.5,51
20150701|2014-11-20 09:00,20,600.5,602,600.25,601.25,4
20150701|2014-11-20 09:30,20,602,602.75,602,602.75,4
20150701|2014-11-20 10:00,20,603.25,603.25,603.25,603.25,2
20150701|2014-11-20 10:30,20,603,605,602.25,604,32
20150701|2014-11-20 11:00,20,603.25,603.75,602.5,603.25,34
20150701|2014-11-20 11:30,20,604.25,605.75,603.25,604.75,34
20150701|2014-11-20 12:00,20,606.25,606.5,604.75,604.75,53
20150701|2014-11-20 13:00,20,605.25,608.25,605.25,606.5,46
20150701|2014-11-20 19:00,21,606.5,607.75,606.5,606.75,18
20150701|2014-11-21 00:00,21,606.5,606.5,606.5,606.5,2
20150701|2014-11-21 03:00,21,605,605,604.75,605,3
20150701|2014-11-21 03:30,21,605,605,605,605,2
20150701|2014-11-21 06:00,21,604.75,604.75,603.75,603.75,6
20150701|2014-11-21 08:30,21,607.75,613.5,607.75,613,22
20150701|2014-11-21 09:00,21,611.75,611.75,611.75,611.75,2
20150701|2014-11-21 09:30,21,612.25,613.5,612.25,613.5,6
20150701|2014-11-21 10:00,21,611.75,611.75,611.75,611.75,2
20150701|2014-11-21 10:30,21,611.5,611.5,611.25,611.25,15
20150701|2014-11-21 11:00,21,608.75,609.5,608.75,609.5,5
20150701|2014-11-21 11:30,21,609.25,609.25,608,609.25,80
20150701|2014-11-21 12:00,21,609.25,609.25,608.75,608.75,13
20150701|2014-11-21 12:30,21,608.25,608.25,608.25,608.25,10
20150701|2014-11-21 13:00,21,608,609.25,605.75,609.25,231
20150701|2014-11-24 08:30,24,606.5,609.5,606.5,608.75,14
20150701|2014-11-24 09:30,24,606.25,607.75,606.25,607.5,39
20150701|2014-11-24 10:00,24,608,610.5,607.25,608,31
20150701|2014-11-24 10:30,24,609,609,607.75,607.75,4
20150701|2014-11-24 11:00,24,609,609.25,608.25,609.25,5
20150701|2014-11-24 11:30,24,608.75,609.5,608.75,608.75,20
20150701|2014-11-24 12:00,24,609,609,608.5,609,3
20150701|2014-11-24 12:30,24,606.5,606.5,606.5,606.5,1
20150701|2014-11-24 13:00,24,606.5,606.5,605.25,606.25,7
20150701|2014-11-24 19:00,25,606,606,606,606,10
20150701|2014-11-24 19:30,25,606.5,606.75,606.5,606.75,20
20150701|2014-11-24 21:30,25,606,606,606,606,14
20150701|2014-11-24 22:30,25,606,606,606,606,2
20150701|2014-11-24 23:30,25,606,606,606,606,13
20150701|2014-11-25 01:00,25,606,606,606,606,1
20150701|2014-11-25 01:30,25,606,606.25,606,606.25,2
20150701|2014-11-25 02:30,25,606,606,606,606,2
20150701|2014-11-25 03:00,25,606,606,606,606,6
20150701|2014-11-25 06:00,25,606.75,607,606.75,606.75,4
20150701|2014-11-25 06:30,25,607,607,607,607,2
20150701|2014-11-25 07:00,25,607.75,607.75,607.75,607.75,1
20150701|2014-11-25 08:30,25,610.75,610.75,609,609,41
20150701|2014-11-25 09:00,25,609,611.75,609,611.25,138
20150701|2014-11-25 09:30,25,611,612.25,611,612,54
20150701|2014-11-25 10:00,25,613,614.5,613,614.25,27
20150701|2014-11-25 10:30,25,615.25,615.25,614.25,614.25,5
20150701|2014-11-25 11:00,25,617.25,617.25,617,617,24
20150701|2014-11-25 11:30,25,616.25,616.25,616.25,616.25,3
20150701|2014-11-25 12:00,25,616.75,616.75,616.25,616.25,23
20150701|2014-11-25 12:30,25,616.25,616.25,614,615,37
20150701|2014-11-25 13:00,25,615.25,619,614,618.25,48
20150701|2014-11-25 19:00,26,617.25,617.5,616.75,617.5,7
20150701|2014-11-26 03:30,26,620.5,620.5,620.5,620.5,1
20150701|2014-11-26 04:00,26,621.5,621.5,621.5,621.5,1
20150701|2014-11-26 04:30,26,623.25,623.25,623,623,4
20150701|2014-11-26 05:00,26,622.5,623,622.5,623,2
20150701|2014-11-26 05:30,26,622.5,622.5,622.25,622.25,2
20150701|2014-11-26 06:30,26,623,623,623,623,1
20150701|2014-11-26 08:30,26,623.25,624,619.5,619.5,46
20150701|2014-11-26 09:00,26,619,619,615.25,615.25,42
20150701|2014-11-26 09:30,26,616.75,618,615.5,618,35
20150701|2014-11-26 10:30,26,620.5,621.25,620.25,620.5,11
20150701|2014-11-26 11:00,26,620.5,622.75,620.5,620.5,17
20150701|2014-11-26 11:30,26,620.25,620.25,620.25,620.25,1
20150701|2014-11-26 12:00,26,620.5,620.5,620.5,620.5,1
20150701|2014-11-26 12:30,26,620.75,621.75,620.25,621.5,19
20150701|2014-11-26 13:00,26,621,621,616.5,616.5,96
20150701|2014-11-28 08:30,28,617,622.75,616,622.25,223
20150701|2014-11-28 09:00,28,622.25,629,622.25,627.5,142
20150701|2014-11-28 09:30,28,627,628.75,627,628.75,15
20150701|2014-11-28 10:00,28,628.75,630,627.5,630,150
20150701|2014-11-28 10:30,28,630,630,624.75,627,84
20150701|2014-11-28 11:00,28,626.5,626.5,622.75,622.75,127
20150701|2014-11-28 11:30,28,624.5,631,624.5,631,78
20150701|2014-11-28 12:00,28,630.75,630.75,629,629,2
20150701|2014-11-30 19:00,1,628.75,628.75,628.75,628.75,3
20150701|2014-11-30 21:00,1,628.25,628.25,628.25,628.25,2
20150701|2014-11-30 23:30,1,630.5,630.5,630.5,630.5,1
20150701|2014-12-01 00:30,1,629.25,629.25,628.75,628.75,2
20150701|2014-12-01 01:00,1,628.25,628.25,628.25,628.25,1
20150701|2014-12-01 01:30,1,628.25,628.5,628.25,628.5,2
20150701|2014-12-01 04:00,1,630.5,630.75,628.5,628.5,6
20150701|2014-12-01 04:30,1,631.75,631.75,631.75,631.75,7
20150701|2014-12-01 05:00,1,630.5,630.75,630.25,630.25,25
20150701|2014-12-01 05:30,1,630.5,630.5,629.25,630,35
20150701|2014-12-01 06:00,1,631.75,631.75,631.25,631.25,12
20150701|2014-12-01 06:30,1,631.75,631.75,631.75,631.75,1
20150701|2014-12-01 07:30,1,630.75,630.75,630.75,630.75,1
20150701|2014-12-01 08:30,1,631.75,633.25,631,631.5,124
20150701|2014-12-01 09:00,1,631.5,634.5,631.5,633.75,31
20150701|2014-12-01 09:30,1,633.75,635.75,633.75,635.75,30
20150701|2014-12-01 10:00,1,635.5,635.5,634.5,635.25,55
20150701|2014-12-01 10:30,1,635.5,638.75,635.5,638.75,128
20150701|2014-12-01 11:00,1,638.5,643.75,637.75,642,100
20150701|2014-12-01 11:30,1,642,643.5,642,643.5,14
20150701|2014-12-01 12:00,1,643.75,646,643.75,645.5,127
20150701|2014-12-01 12:30,1,646.25,646.5,644.5,645.25,49
20150701|2014-12-01 13:00,1,646.25,652,646.25,649.25,135
20150701|2014-12-01 20:00,2,648.5,649,648.5,649,3
20150701|2014-12-01 21:00,2,648.75,649.25,648.75,648.75,6
20150701|2014-12-01 21:30,2,647.25,649,647.25,649,2
20150701|2014-12-01 23:00,2,648.75,649,648.75,648.75,5
20150701|2014-12-01 23:30,2,647,647,647,647,2
20150701|2014-12-02 01:00,2,646.5,646.75,646.5,646.75,2
20150701|2014-12-02 01:30,2,645,645,645,645,1
20150701|2014-12-02 02:30,2,645.75,647.5,645.75,647.5,2
20150701|2014-12-02 03:30,2,649.25,650.5,649.25,650.5,20
20150701|2014-12-02 04:30,2,651,651.5,651,651.5,14
20150701|2014-12-02 06:30,2,649.75,650,649.75,650,2
20150701|2014-12-02 07:00,2,649.75,649.75,649.5,649.5,7
20150701|2014-12-02 07:30,2,648.75,648.75,648.75,648.75,2
20150701|2014-12-02 08:30,2,650.25,656.75,648,648.5,78
20150701|2014-12-02 09:00,2,649,651.5,649,651.25,198
20150701|2014-12-02 09:30,2,650.5,656,650.25,655.5,321
20150701|2014-12-02 10:00,2,655.75,657.5,654.5,655.5,52
20150701|2014-12-02 10:30,2,655,655,650.25,651,138
20150701|2014-12-02 11:00,2,650.75,651.75,650.25,651.75,81
20150701|2014-12-02 11:30,2,651.75,651.75,648,650,376
20150701|2014-12-02 12:00,2,650,651.5,650,650.75,94
20150701|2014-12-02 12:30,2,650.75,651.25,648.25,648.25,152
20150701|2014-12-02 13:00,2,648.25,649.25,647,648,229
20150701|2014-12-02 19:00,3,646,648.5,644.5,644.5,81
20150701|2014-12-02 19:30,3,645.25,645.25,645.25,645.25,7
20150701|2014-12-02 21:00,3,643,643,643,643,1
20150701|2014-12-02 22:00,3,644,644,644,644,2
20150701|2014-12-02 23:00,3,643,643,643,643,7
20150701|2014-12-02 23:30,3,643.25,643.25,643,643,12
20150701|2014-12-03 00:00,3,643,643.25,643,643.25,5
20150701|2014-12-03 00:30,3,642,643,642,642,11
20150701|2014-12-03 01:00,3,643.5,644.5,643.5,644.5,3
20150701|2014-12-03 02:00,3,644.75,644.75,644.75,644.75,1
20150701|2014-12-03 03:30,3,644,644,644,644,4
20150701|2014-12-03 04:00,3,644,644,643.25,643.25,15
20150701|2014-12-03 04:30,3,643.25,643.5,643.25,643.5,5
20150701|2014-12-03 05:30,3,641.75,641.75,641.75,641.75,1
20150701|2014-12-03 06:00,3,641.75,641.75,640.5,640.5,31
20150701|2014-12-03 08:30,3,637.5,640,634.25,636.5,219
20150701|2014-12-03 09:00,3,637,638.5,636.5,637.5,23
20150701|2014-12-03 09:30,3,636.75,636.75,634,634,8
20150701|2014-12-03 10:00,3,635.25,635.5,634.25,634.5,76
20150701|2014-12-03 10:30,3,634.75,636,634.75,636,11
20150701|2014-12-03 11:00,3,638,638.25,635.75,636.25,52
20150701|2014-12-03 11:30,3,635.5,636.25,635.5,635.75,24
20150701|2014-12-03 12:00,3,636.75,636.75,634,634,4
20150701|2014-12-03 12:30,3,633.75,634.5,633,633.25,30
20150701|2014-12-03 13:00,3,634,634.5,633.75,634.5,71
20150701|2014-12-03 19:00,4,634.25,634.25,634.25,634.25,1
20150701|2014-12-03 19:30,4,632.75,634,632.75,634,3
20150701|2014-12-03 21:00,4,632.75,632.75,632.75,632.75,1
20150701|2014-12-04 01:00,4,633.5,633.5,633,633.5,21
20150701|2014-12-04 01:30,4,634,634,634,634,3
20150701|2014-12-04 02:00,4,634,634.25,634,634.25,28
20150701|2014-12-04 03:00,4,635,635.25,634,635,20
20150701|2014-12-04 03:30,4,635,635.75,635,635.75,4
20150701|2014-12-04 04:00,4,632.5,632.5,631.75,631.75,4
20150701|2014-12-04 04:30,4,631.75,632.25,631.75,631.75,7
20150701|2014-12-04 05:00,4,630.25,630.25,629.75,629.75,2
20150701|2014-12-04 05:30,4,629.25,629.25,629.25,629.25,2
20150701|2014-12-04 07:00,4,629.75,629.75,629.75,629.75,1
20150701|2014-12-04 07:30,4,629.75,629.75,624.75,624.75,157
20150701|2014-12-04 08:30,4,626,627.75,622,627.5,71
20150701|2014-12-04 09:00,4,627.25,629.25,627,628.5,28
20150701|2014-12-04 09:30,4,628.25,634.75,628.25,634.75,162
20150701|2014-12-04 10:00,4,634,634,631.5,631.5,40
20150701|2014-12-04 10:30,4,631.5,632.25,630,632.25,73
20150701|2014-12-04 11:00,4,632.75,633.5,632.75,633,67
20150701|2014-12-04 11:30,4,633,633.5,633,633.25,44
20150701|2014-12-04 12:00,4,633.5,633.5,633.5,633.5,2
20150701|2014-12-04 12:30,4,633.25,635,633.25,634,12
20150701|2014-12-04 13:00,4,635,635.25,632,632,283
20150701|2014-12-04 20:00,5,630,632.75,630,630,6
20150701|2014-12-04 20:30,5,634,634,634,634,1
20150701|2014-12-04 21:00,5,634,634,634,634,4
20150701|2014-12-05 05:00,5,634.25,634.25,634.25,634.25,2
20150701|2014-12-05 06:30,5,631.75,631.75,631.5,631.75,22
20150701|2014-12-05 07:00,5,631.5,631.5,631.5,631.5,1
20150701|2014-12-05 08:30,5,635,635,631.75,632.25,37
20150701|2014-12-05 09:00,5,633.5,634,632.75,634,32
20150701|2014-12-05 09:30,5,633.75,635.75,633.75,635.25,13
20150701|2014-12-05 10:30,5,641.25,641.25,641.25,641.25,1
20150701|2014-12-05 11:00,5,640.25,641.75,639.75,639.75,32
20150701|2014-12-05 12:00,5,637.75,638.5,637.75,638.5,50
20150701|2014-12-05 12:30,5,639.25,640,637,639.25,41
20150701|2014-12-05 13:00,5,638.25,639.75,635.25,635.5,62
20150701|2014-12-07 19:00,8,635.5,636.25,634.75,636.25,6
20150701|2014-12-08 04:00,8,633.25,633.25,633,633,2
20150701|2014-12-08 08:30,8,636.75,640,636.75,638.75,76
20150701|2014-12-08 09:00,8,639.5,640,639,640,18
20150701|2014-12-08 09:30,8,640.5,642.25,640.5,642.25,17
20150701|2014-12-08 10:00,8,642.5,645,642.25,645,175
20150701|2014-12-08 10:30,8,646,646.75,643.75,643.75,26
20150701|2014-12-08 11:00,8,643.5,644,642.25,643.5,35
20150701|2014-12-08 11:30,8,642,642,641.25,641.25,41
20150701|2014-12-08 12:00,8,644,644,636.25,639,54
20150701|2014-12-08 12:30,8,639,639.5,639,639.5,3
20150701|2014-12-08 13:00,8,636.25,636.25,635,635,12
20150701|2014-12-08 19:00,9,631.5,631.5,631.5,631.5,1
20150701|2014-12-09 01:30,9,630,630,630,630,1
20150701|2014-12-09 07:00,9,630,630,630,630,6
20150701|2014-12-09 08:30,9,631.5,634,630.5,630.5,5
20150701|2014-12-09 09:00,9,633,633.25,631.25,632.25,41
20150701|2014-12-09 09:30,9,632.25,632.25,632.25,632.25,1
20150701|2014-12-09 10:00,9,630.25,630.25,625,625,113
20150701|2014-12-09 10:30,9,624.25,626.5,624.25,626.5,30
20150701|2014-12-09 11:00,9,626.5,626.5,625.25,625.75,28
20150701|2014-12-09 11:30,9,626.25,626.25,625.75,625.75,17
20150701|2014-12-09 12:00,9,625,625,624,625,25
20150701|2014-12-09 12:30,9,625.75,625.75,624.5,624.5,9
20150701|2014-12-09 13:00,9,625.25,626.25,623.5,624.5,118
20150701|2014-12-09 19:30,10,622.5,622.5,622.5,622.5,18
20150701|2014-12-09 20:30,10,622.5,622.5,622.5,622.5,1
20150701|2014-12-10 00:00,10,623.25,623.25,623.25,623.25,1
20150701|2014-12-10 04:00,10,622.5,622.5,622.5,622.5,5
20150701|2014-12-10 07:00,10,621.75,621.75,621.75,621.75,1
20150701|2014-12-10 07:30,10,621.75,622,621.75,622,2
20150701|2014-12-10 08:30,10,621,625.25,619.25,625.25,78
20150701|2014-12-10 09:00,10,623.75,623.75,620.25,620.25,8
20150701|2014-12-10 09:30,10,620,621.25,620,620.25,43
20150701|2014-12-10 10:00,10,620,620,620,620,7
20150701|2014-12-10 10:30,10,620.75,621.25,619,619,18
20150701|2014-12-10 11:00,10,620.75,621.5,613.25,613.5,163
20150701|2014-12-10 11:30,10,614.5,616,614.5,615.25,19
20150701|2014-12-10 12:00,10,617.5,617.5,617.5,617.5,1
20150701|2014-12-10 12:30,10,616.25,617.75,616.25,617.75,119
20150701|2014-12-10 13:00,10,617.5,623.25,616.5,622.5,73
20150701|2014-12-11 01:00,11,618.75,618.75,618.75,618.75,35
20150701|2014-12-11 01:30,11,621,621,621,621,1
20150701|2014-12-11 02:00,11,621,621,621,621,4
20150701|2014-12-11 03:30,11,620.5,620.5,619.5,619.5,6
20150701|2014-12-11 04:00,11,619.5,619.5,619.5,619.5,31
20150701|2014-12-11 04:30,11,617.75,617.75,617.75,617.75,1
20150701|2014-12-11 06:00,11,617.25,617.25,617.25,617.25,2
20150701|2014-12-11 07:30,11,617,617,615.75,616.25,4
20150701|2014-12-11 08:30,11,616.25,617,615.5,617,30
20150701|2014-12-11 09:00,11,619.75,619.75,619.75,619.75,3
20150701|2014-12-11 09:30,11,621.25,627.5,621.25,626,181
20150701|2014-12-11 10:00,11,625,625,621,621.25,77
20150701|2014-12-11 10:30,11,622.75,626.75,622.75,625.25,62
20150701|2014-12-11 11:00,11,625.5,625.5,623,623,36
20150701|2014-12-11 11:30,11,623.5,625,623.25,625,14
20150701|2014-12-11 12:00,11,627,631,627,631,119
20150701|2014-12-11 12:30,11,631,633.5,629.5,630,257
20150701|2014-12-11 13:00,11,631.5,634.5,629.25,630.25,89
20150701|2014-12-11 19:00,12,628.75,628.75,626.25,627.75,5
20150701|2014-12-11 20:30,12,627.75,627.75,627.75,627.75,3
20150701|2014-12-11 23:30,12,629.5,629.5,629,629,4
20150701|2014-12-12 01:00,12,629,629,629,629,4
20150701|2014-12-12 01:30,12,629,629,629,629,8
20150701|2014-12-12 03:00,12,630,630,627.75,629,5
20150701|2014-12-12 04:00,12,628.75,628.75,628.75,628.75,1
20150701|2014-12-12 04:30,12,628,634,628,633.75,5
20150701|2014-12-12 05:30,12,636.75,636.75,636.75,636.75,4
20150701|2014-12-12 06:00,12,631.75,631.75,631.75,631.75,2
20150701|2014-12-12 06:30,12,637,640,637,640,12
20150701|2014-12-12 07:00,12,640,640,640,640,1
20150701|2014-12-12 07:30,12,635.75,635.75,635,635,7
20150701|2014-12-12 08:30,12,638.5,640,634.5,639.5,75
20150701|2014-12-12 09:00,12,638,638.25,636.25,636.75,74
20150701|2014-12-12 09:30,12,638,640,637.75,639,329
20150701|2014-12-12 10:00,12,639.25,642.75,639.25,642,97
20150701|2014-12-12 10:30,12,640.5,640.75,636,638,47
20150701|2014-12-12 11:00,12,638,640.25,636.5,640.25,41
20150701|2014-12-12 11:30,12,640.25,640.5,639.75,640.5,36
20150701|2014-12-12 12:00,12,640.5,640.5,637.75,638.75,96
20150701|2014-12-12 12:30,12,638.75,641.25,637,639.5,132
20150701|2014-12-12 13:00,12,638.25,638.75,632.25,634.5,87
20150701|2014-12-14 19:00,15,634.25,639.5,634,639.5,10
20150701|2014-12-15 02:00,15,636,636,636,636,2
20150701|2014-12-15 03:30,15,636.75,636.75,636.5,636.5,2
20150701|2014-12-15 08:30,15,634.75,645.25,634.75,645.25,61
20150701|2014-12-15 09:00,15,644,644.5,643.75,644.5,104
20150701|2014-12-15 09:30,15,644,648.75,640.25,647,86
20150701|2014-12-15 10:00,15,647,648.25,646.75,648.25,100
20150701|2014-12-15 10:30,15,648.25,648.75,646,646.25,76
20150701|2014-12-15 11:00,15,647.25,648.75,647.25,648.75,27
20150701|2014-12-15 11:30,15,649,649.75,648.5,648.5,30
20150701|2014-12-15 12:00,15,648.25,648.25,645,645,34
20150701|2014-12-15 12:30,15,646.5,646.5,645,645,5
20150701|2014-12-15 13:00,15,644.75,647.75,643.75,643.75,48
20150701|2014-12-15 19:00,16,643,643,643,643,4
20150701|2014-12-15 19:30,16,642.25,642.25,642.25,642.25,1
20150701|2014-12-15 21:30,16,643.75,643.75,643.75,643.75,1
20150701|2014-12-16 01:00,16,643.75,643.75,643.75,643.75,2
20150701|2014-12-16 02:00,16,644.25,644.5,644,644.25,23
20150701|2014-12-16 03:00,16,644.25,644.5,644,644.5,33
20150701|2014-12-16 03:30,16,644.5,647.75,644.5,647.75,5
20150701|2014-12-16 06:00,16,649,649,649,649,1
20150701|2014-12-16 06:30,16,649.75,651.25,649.25,651.25,31
20150701|2014-12-16 07:00,16,651.25,653,651.25,651.25,75
20150701|2014-12-16 08:30,16,651.75,654.25,651.25,652.75,68
20150701|2014-12-16 09:00,16,653.5,654,653,653.5,36
20150701|2014-12-16 09:30,16,653.75,656,653.75,656,35
20150701|2014-12-16 10:00,16,656,660,652.75,653.75,200
20150701|2014-12-16 10:30,16,654.25,657,654,654,32
20150701|2014-12-16 11:00,16,652,652,644.75,647,43
20150701|2014-12-16 11:30,16,648,650,646.75,647.25,91
20150701|2014-12-16 12:00,16,647.5,649.75,647.25,648.75,23
20150701|2014-12-16 12:30,16,648.25,649,647.5,648,6
20150701|2014-12-16 13:00,16,646,649.75,642,642,77
20150701|2014-12-17 03:30,17,643.75,643.75,643.75,643.75,2
20150701|2014-12-17 04:00,17,646.25,649,646.25,647,7
20150701|2014-12-17 04:30,17,650.75,650.75,650,650,3
20150701|2014-12-17 05:00,17,651.75,652,651.75,652,6
20150701|2014-12-17 06:00,17,652.75,655,652.75,655,5
20150701|2014-12-17 06:30,17,656,658,656,658,15
20150701|2014-12-17 07:00,17,658.75,659.25,658.75,659,12
20150701|2014-12-17 07:30,17,659.25,660,659.25,659.25,5
20150701|2014-12-17 08:30,17,659.25,659.25,649.25,650,156
20150701|2014-12-17 09:00,17,650.75,653.5,648.25,651,94
20150701|2014-12-17 09:30,17,651.75,658,651.75,655.75,20
20150701|2014-12-17 10:00,17,654,656.75,653,654,23
20150701|2014-12-17 10:30,17,654,654,651,651.75,54
20150701|2014-12-17 11:00,17,653.5,663,653.5,662.75,281
20150701|2014-12-17 11:30,17,662.25,667,661.25,664.5,191
20150701|2014-12-17 12:00,17,665.5,665.75,661.75,665,236
20150701|2014-12-17 12:30,17,662.5,668,660,666.75,416
20150701|2014-12-17 13:00,17,666.25,670,663.5,663.75,238
20150701|2014-12-17 19:00,18,664.25,666,664,665.75,47
20150701|2014-12-17 21:00,18,665.25,667.5,665.25,667.5,2
20150701|2014-12-17 22:30,18,666.5,667,666.5,667,3
20150701|2014-12-17 23:00,18,666.5,667.5,666.5,667,4
20150701|2014-12-17 23:30,18,667.5,667.5,667.25,667.5,25
20150701|2014-12-18 00:00,18,668.5,668.5,668.5,668.5,2
20150701|2014-12-18 01:00,18,668,668,668,668,2
20150701|2014-12-18 01:30,18,668,670.5,668,670.5,35
20150701|2014-12-18 02:00,18,671.5,673.25,671.5,673.25,27
20150701|2014-12-18 02:30,18,673.25,678,673.25,678,94
20150701|2014-12-18 03:00,18,678.75,687,678.25,682.5,100
20150701|2014-12-18 03:30,18,686.5,686.5,674,674,10
20150701|2014-12-18 04:00,18,675.75,675.75,675.75,675.75,4
20150701|2014-12-18 04:30,18,675.75,675.75,675.75,675.75,9
20150701|2014-12-18 05:00,18,675.75,678.5,675.75,678.5,6
20150701|2014-12-18 05:30,18,680.25,680.25,680.25,680.25,1
20150701|2014-12-18 06:00,18,681,681,679.5,680.25,5
20150701|2014-12-18 06:30,18,680.25,682,679.75,681.25,6
20150701|2014-12-18 07:00,18,681.25,681.25,678.75,680.75,41
20150701|2014-12-18 07:30,18,681,681.25,679.25,680.75,35
20150701|2014-12-18 08:30,18,679,681.25,672.75,676,404
20150701|2014-12-18 09:00,18,676.75,684,675.75,679.75,285
20150701|2014-12-18 09:30,18,679.25,681,678,678.75,63
20150701|2014-12-18 10:00,18,678.5,678.75,672.25,675.5,66
20150701|2014-12-18 10:30,18,675.75,676.5,669.75,670.5,74
20150701|2014-12-18 11:00,18,672.5,672.5,670.75,671.25,19
20150701|2014-12-18 11:30,18,670.5,675,667.5,675,51
20150701|2014-12-18 12:00,18,672.5,674,670.75,672.75,46
20150701|2014-12-18 12:30,18,671.5,674.25,668.25,671.5,72
20150701|2014-12-18 13:00,18,671.5,674.75,669.5,670.75,603
20150701|2014-12-18 19:00,19,671.75,672.75,667.5,667.5,45
20150701|2014-12-18 19:30,19,667.75,667.75,667.75,667.75,10
20150701|2014-12-18 23:00,19,665,665,665,665,2
20150701|2014-12-18 23:30,19,664.5,664.5,664.5,664.5,5
20150701|2014-12-19 00:00,19,664.5,667.5,663.75,664.5,14
20150701|2014-12-19 00:30,19,668,668,668,668,1
20150701|2014-12-19 01:30,19,667.75,667.75,666.25,666.25,6
20150701|2014-12-19 02:00,19,664.75,665,664.75,665,2
20150701|2014-12-19 02:30,19,664.5,664.75,659.75,660.5,124
20150701|2014-12-19 03:00,19,658.75,659.25,658.75,659.25,2
20150701|2014-12-19 03:30,19,663.5,663.5,663.5,663.5,1
20150701|2014-12-19 05:00,19,662,662,662,662,1
20150701|2014-12-19 05:30,19,662,662,662,662,2
20150701|2014-12-19 06:00,19,660.25,660.25,658.5,658.5,2
20150701|2014-12-19 06:30,19,655.75,655.75,655,655,10
20150701|2014-12-19 07:00,19,657.25,659.5,657.25,659,27
20150701|2014-12-19 07:30,19,658.5,658.5,658.5,658.5,2
20150701|2014-12-19 08:30,19,662.75,666.75,658,665.5,69
20150701|2014-12-19 09:00,19,665.5,670,665.5,669.5,53
20150701|2014-12-19 09:30,19,668.5,670,665.75,666.5,18
20150701|2014-12-19 10:00,19,666,667,666,666.75,21
20150701|2014-12-19 10:30,19,666,667,661.25,661.25,55
20150701|2014-12-19 11:00,19,661,662,656,657,79
20150701|2014-12-19 11:30,19,658,659.75,658,658,21
20150701|2014-12-19 12:00,19,659.5,659.5,657,657,24
20150701|2014-12-19 12:30,19,657.25,661.75,657.25,658.25,57
20150701|2014-12-19 13:00,19,658.5,663.25,657.75,662.25,79
20150701|2014-12-21 19:00,22,658,658,658,658,1
20150701|2014-12-22 00:00,22,658,658,658,658,1
20150701|2014-12-22 03:00,22,660,660.5,660,660.5,8
20150701|2014-12-22 04:00,22,663.5,668.25,663.5,666.75,10
20150701|2014-12-22 04:30,22,669.5,669.5,669,669,5
20150701|2014-12-22 05:00,22,669.25,669.25,669.25,669.25,2
20150701|2014-12-22 06:30,22,668.75,668.75,667.75,667.75,9
20150701|2014-12-22 08:30,22,665.75,670.75,664.5,666.25,46
20150701|2014-12-22 09:00,22,667.75,672.5,667.75,668.75,412
20150701|2014-12-22 09:30,22,670,673.75,670,671.5,81
20150701|2014-12-22 10:00,22,672.5,672.5,670.5,671.75,14
20150701|2014-12-22 10:30,22,669.25,669.25,663,665.5,57
20150701|2014-12-22 11:00,22,666.25,666.25,659.5,659.5,51
20150701|2014-12-22 11:30,22,660.25,662.25,659.5,662.25,59
20150701|2014-12-22 12:00,22,661.75,667,661.75,664.5,14
20150701|2014-12-22 12:30,22,664,664.5,659.5,659.5,19
20150701|2014-12-22 13:00,22,659.5,662.5,656.5,660,194
20150701|2014-12-22 21:00,23,654.75,654.75,654.75,654.75,4
20150701|2014-12-23 01:00,23,658.5,658.5,658.5,658.5,4
20150701|2014-12-23 02:00,23,659,663,659,663,4
20150701|2014-12-23 03:00,23,664.5,664.5,664.5,664.5,2
20150701|2014-12-23 03:30,23,664.75,664.75,663,663.25,22
20150701|2014-12-23 07:00,23,662.25,662.25,662.25,662.25,2
20150701|2014-12-23 07:30,23,662.5,662.5,662.5,662.5,4
20150701|2014-12-23 08:30,23,662.5,667.75,662.5,665.5,37
20150701|2014-12-23 09:00,23,665.5,667,665.5,666.5,16
20150701|2014-12-23 09:30,23,666.75,669.75,666.75,668,53
20150701|2014-12-23 10:00,23,667.5,667.5,664.25,665.75,79
20150701|2014-12-23 10:30,23,664,665.25,663.25,663.25,36
20150701|2014-12-23 11:00,23,667.75,668.75,666,666,10
20150701|2014-12-23 11:30,23,665.25,665.25,665.25,665.25,1
20150701|2014-12-23 12:00,23,663.75,663.75,663.75,663.75,1
20150701|2014-12-23 13:00,23,664.5,668.5,664,668.5,145
20150701|2014-12-23 19:00,24,668.25,668.75,668,668,9
20150701|2014-12-24 07:00,24,666.25,666.25,666.25,666.25,2
20150701|2014-12-24 07:30,24,664.75,664.75,664.5,664.5,6
20150701|2014-12-24 08:30,24,665.25,665.75,660,661.25,72
20150701|2014-12-24 09:00,24,663,664,661.75,661.75,4
20150701|2014-12-24 09:30,24,661.75,662.75,661.75,662.5,6
20150701|2014-12-24 10:00,24,659,659,653.25,653.25,38
20150701|2014-12-24 10:30,24,651.25,651.25,644,647.75,118
20150701|2014-12-24 11:00,24,648.5,651.25,647.75,648,53
20150701|2014-12-24 11:30,24,649.5,652.25,647.5,648.25,49
20150701|2014-12-24 12:00,24,649.25,649.25,649.25,649.25,1
20150701|2014-12-26 08:30,26,649.25,652.5,649.25,651.25,14
20150701|2014-12-26 09:00,26,649.75,650.25,649.75,650.25,2
20150701|2014-12-26 10:00,26,648.75,648.75,647.75,647.75,3
20150701|2014-12-26 10:30,26,649,652.5,649,652.5,5
20150701|2014-12-26 11:00,26,650.25,650.75,650.25,650.75,10
20150701|2014-12-26 12:00,26,650.5,650.5,650,650,4
20150701|2014-12-26 12:30,26,649.5,649.5,649.5,649.5,1
20150701|2014-12-26 13:00,26,650.25,650.25,646.25,646.25,25
20150701|2014-12-28 20:30,29,648,648,647.75,647.75,4
20150701|2014-12-29 01:30,29,653,653,653,653,1
20150701|2014-12-29 03:30,29,653.75,653.75,653.75,653.75,1
20150701|2014-12-29 04:30,29,654.75,656,652,656,23
20150701|2014-12-29 05:00,29,653.25,656,653.25,653.5,22
20150701|2014-12-29 08:30,29,654,654.75,653,653,17
20150701|2014-12-29 09:00,29,655.75,655.75,654.5,654.75,6
20150701|2014-12-29 09:30,29,654.75,656,651,652.25,9
20150701|2014-12-29 10:00,29,650.5,650.5,649.25,649.25,11
20150701|2014-12-29 10:30,29,648.25,648.25,646.75,646.75,6
20150701|2014-12-29 11:00,29,648.5,649.25,648.5,649.25,4
20150701|2014-12-29 11:30,29,648,648.25,648,648.25,12
20150701|2014-12-29 12:00,29,648.75,648.75,648.75,648.75,3
20150701|2014-12-29 12:30,29,649.25,649.25,649.25,649.25,1
20150701|2014-12-29 13:00,29,649.5,653.75,647.75,653,79
20150701|2014-12-29 23:00,30,651.75,651.75,651.75,651.75,1
20150701|2014-12-30 04:00,30,650,650,650,650,2
20150701|2014-12-30 04:30,30,649.75,649.75,649.75,649.75,1
20150701|2014-12-30 05:00,30,648.75,649,648.75,649,4
20150701|2014-12-30 07:00,30,648.25,648.25,647.75,647.75,2
20150701|2014-12-30 08:30,30,649.25,649.25,645,646.5,40
20150701|2014-12-30 09:00,30,648.25,648.25,646.5,647.5,9
20150701|2014-12-30 09:30,30,648.75,650.25,648.5,649.5,11
20150701|2014-12-30 10:00,30,648,649.5,647.75,648,12
20150701|2014-12-30 10:30,30,648.5,648.5,645.5,646,17
20150701|2014-12-30 11:00,30,646,646.75,644.25,646,71
20150701|2014-12-30 11:30,30,646,646.75,645,646.25,29
20150701|2014-12-30 12:00,30,645,645,644,644.5,29
20150701|2014-12-30 12:30,30,646,646.25,642.75,642.75,62
20150701|2014-12-30 13:00,30,644.75,644.75,641,644,15
20150701|2014-12-30 19:00,31,644,644,642.75,643.25,5
20150701|2014-12-31 00:00,31,642.75,642.75,642.5,642.5,5
20150701|2014-12-31 03:00,31,642,642,642,642,1
20150701|2014-12-31 08:30,31,639.75,640.5,639.25,639.25,8
20150701|2014-12-31 09:00,31,642.25,642.25,642.25,642.25,4
20150701|2014-12-31 09:30,31,643,643,641,642,31
20150701|2014-12-31 10:00,31,642,642,639.25,639.5,32
20150701|2014-12-31 10:30,31,640.25,640.25,640,640,14
20150701|2014-12-31 11:00,31,639.75,640,638.5,638.5,9
20150701|2014-12-31 11:30,31,638,638,636,637.25,33
20150701|2014-12-31 12:00,31,636.5,637,634.75,634.75,12
20150701|2014-12-31 12:30,31,635.75,635.75,632.75,633.75,229
20150701|2014-12-31 13:00,31,634,638.75,634,636,69
20150701|2015-01-02 08:30,2,637.75,637.75,630.25,631,39
20150701|2015-01-02 09:00,2,630.5,630.5,627.25,628.75,26
20150701|2015-01-02 09:30,2,629.5,629.75,625.5,626.25,30
20150701|2015-01-02 10:00,2,626,626,625,626,41
20150701|2015-01-02 10:30,2,625.25,625.25,624.25,624.5,16
20150701|2015-01-02 11:00,2,624.5,624.5,623,623,13
20150701|2015-01-02 11:30,2,623.5,623.75,621.5,621.5,13
20150701|2015-01-02 12:00,2,624,624,623.75,623.75,4
20150701|2015-01-02 12:30,2,623,623.25,623,623.25,2
20150701|2015-01-02 13:00,2,626,627.75,625,625.75,342
20150701|2015-01-05 01:30,5,633.5,633.5,633.5,633.5,1
20150701|2015-01-05 03:00,5,637,637,637,637,1
20150701|2015-01-05 04:00,5,636,636,636,636,2
20150701|2015-01-05 07:00,5,636.75,636.75,636.75,636.75,1
20150701|2015-01-05 08:30,5,637.5,641.25,637.5,639.25,115
20150701|2015-01-05 09:00,5,640.25,640.25,636,637.75,98
20150701|2015-01-05 09:30,5,637,637,635.25,635.25,28
20150701|2015-01-05 10:00,5,636.75,637,634.5,636.25,42
20150701|2015-01-05 10:30,5,636.25,636.25,635,635,4
20150701|2015-01-05 11:00,5,636.25,636.25,635,636,6
20150701|2015-01-05 11:30,5,637.25,641,637.25,639.75,42
20150701|2015-01-05 12:00,5,637.25,637.25,637.25,637.25,2
20150701|2015-01-05 12:30,5,639.75,643,639.75,641,20
20150701|2015-01-05 13:00,5,640.25,641.25,633.75,636.75,97
20150701|2015-01-05 20:00,6,636.75,636.75,636.75,636.75,1
20150701|2015-01-06 03:30,6,642.25,644,642.25,644,5
20150701|2015-01-06 08:30,6,642,643.75,641.75,642.25,38
20150701|2015-01-06 09:00,6,643.75,645.75,641.75,645.25,75
20150701|2015-01-06 09:30,6,644.5,647.25,644.5,646,175
20150701|2015-01-06 10:00,6,645.5,649.5,645,649.25,187
20150701|2015-01-06 10:30,6,649.75,649.75,647.5,648,41
20150701|2015-01-06 11:00,6,647.75,647.75,646.25,646.75,16
20150701|2015-01-06 11:30,6,647.25,647.25,645,646.75,15
20150701|2015-01-06 12:00,6,644,644,633.75,638,110
20150701|2015-01-06 12:30,6,637.75,641,637.75,640.75,73
20150701|2015-01-06 13:00,6,639.25,639.5,635.5,638.75,224
20150701|2015-01-06 19:00,7,639,639,639,639,1
20150701|2015-01-06 20:30,7,639.25,639.25,639.25,639.25,2
20150701|2015-01-06 23:30,7,639,639,639,639,4
20150701|2015-01-07 08:30,7,635,637.75,632.25,635.5,35
20150701|2015-01-07 09:00,7,636.25,636.25,631.25,633,48
20150701|2015-01-07 09:30,7,632.5,633.75,629.5,632.5,134
20150701|2015-01-07 10:00,7,631.75,632.25,630.25,630.25,30
20150701|2015-01-07 10:30,7,630,631,629.25,631,37
20150701|2015-01-07 11:00,7,632.5,632.75,631.75,632.25,54
20150701|2015-01-07 11:30,7,634.25,634.75,634,634.75,4
20150701|2015-01-07 12:00,7,633.5,635,632.25,632.5,74
20150701|2015-01-07 12:30,7,631.25,631.25,631.25,631.25,1
20150701|2015-01-07 13:00,7,631,631.25,628,628.5,107
20150701|2015-01-07 19:00,8,628.5,628.5,628.5,628.5,1
20150701|2015-01-08 01:00,8,627.25,627.25,627.25,627.25,15
20150701|2015-01-08 02:30,8,628.75,628.75,628,628.75,25
20150701|2015-01-08 03:00,8,628.5,628.5,628.5,628.5,1
20150701|2015-01-08 03:30,8,628.25,628.5,628,628,10
20150701|2015-01-08 07:30,8,627.75,628.5,627.5,628.5,3
20150701|2015-01-08 08:30,8,629,629,624,627.25,343
20150701|2015-01-08 09:00,8,627.75,627.75,625,625,44
20150701|2015-01-08 09:30,8,625.5,627,625,626,31
20150701|2015-01-08 10:00,8,626.25,626.5,625.75,625.75,20
20150701|2015-01-08 10:30,8,625.75,626.25,623.75,626,54
20150701|2015-01-08 11:00,8,625,626.25,623.25,623.5,73
20150701|2015-01-08 11:30,8,623.5,623.5,622,622,45
20150701|2015-01-08 12:30,8,622.5,622.5,620.75,620.75,3
20150701|2015-01-08 13:00,8,622,623.25,621.25,623,207
20150701|2015-01-08 19:00,9,622.75,622.75,622,622,20
20150701|2015-01-08 20:00,9,620.75,620.75,620.75,620.75,4
20150701|2015-01-09 01:30,9,621,621,621,621,2
20150701|2015-01-09 02:00,9,620.25,620.25,620.25,620.25,1
20150701|2015-01-09 03:00,9,618.25,618.25,618.25,618.25,1
20150701|2015-01-09 03:30,9,617.75,617.75,617,617,10
20150701|2015-01-09 04:00,9,620,620,620,620,5
20150701|2015-01-09 06:30,9,620,620,620,620,1
20150701|2015-01-09 07:00,9,620.75,620.75,619.5,620,32
20150701|2015-01-09 08:30,9,619.25,621.5,618.75,621.5,111
20150701|2015-01-09 09:00,9,621.5,625.75,621,621.5,178
20150701|2015-01-09 09:30,9,620.75,622.5,620.5,622,39
20150701|2015-01-09 10:00,9,620.5,621,616.25,616.5,71
20150701|2015-01-09 10:30,9,617,618.25,616.75,618.25,32
20150701|2015-01-09 11:00,9,618.5,621.75,618.25,618.25,53
20150701|2015-01-09 11:30,9,618,620,618,619.75,43
20150701|2015-01-09 12:00,9,619.25,619.5,619.25,619.5,2
20150701|2015-01-09 12:30,9,620,622,619.5,621.75,69
20150701|2015-01-09 13:00,9,620,620,614,615.25,149
20150701|2015-01-11 19:00,12,618,618,614,614,25
20150701|2015-01-11 19:30,12,615.5,615.5,615.5,615.5,5
20150701|2015-01-11 20:00,12,615.5,615.5,615.25,615.25,17
20150701|2015-01-12 02:00,12,616.75,617.5,615.25,617.5,69
20150701|2015-01-12 02:30,12,616,616,615.5,615.5,8
20150701|2015-01-12 03:00,12,615.5,616.75,614.75,614.75,4
20150701|2015-01-12 03:30,12,616.75,616.75,614.75,614.75,4
20150701|2015-01-12 04:30,12,615.5,616.25,615.25,615.25,3
20150701|2015-01-12 05:30,12,615.25,615.25,614.75,614.75,2
20150701|2015-01-12 06:30,12,613.25,613.25,612.25,612.25,5
20150701|2015-01-12 07:00,12,611.75,612.25,611.75,612,6
20150701|2015-01-12 08:30,12,613.25,616.5,613.25,615.75,145
20150701|2015-01-12 09:00,12,615,615,613,613,20
20150701|2015-01-12 09:30,12,612,613,611,613,84
20150701|2015-01-12 10:00,12,614,615.75,614,614,11
20150701|2015-01-12 10:30,12,614.75,615,614,614.75,19
20150701|2015-01-12 11:00,12,613,616.5,611,615.25,95
20150701|2015-01-12 11:30,12,615.75,615.75,612.75,612.75,128
20150701|2015-01-12 12:00,12,612.75,614.5,612.75,614.5,11
20150701|2015-01-12 12:30,12,612.5,612.5,611,611.25,8
20150701|2015-01-12 13:00,12,610.75,611,609.75,610,107
20150701|2015-01-12 23:00,13,610.5,610.5,610.5,610.5,5
20150701|2015-01-12 23:30,13,610.5,610.5,610.25,610.25,19
20150701|2015-01-13 03:30,13,611,611,611,611,2
20150701|2015-01-13 05:30,13,611,611,611,611,1
20150701|2015-01-13 07:30,13,616.5,617,616.5,617,3
20150701|2015-01-13 08:30,13,614.5,614.5,612,614.25,97
20150701|2015-01-13 09:00,13,612.5,612.5,610,610,134
20150701|2015-01-13 09:30,13,610.5,611,610,610.25,64
20150701|2015-01-13 10:00,13,610,610.5,608.25,610.25,203
20150701|2015-01-13 10:30,13,610.25,612.75,609.25,611,41
20150701|2015-01-13 11:00,13,611,612.75,611,612.25,17
20150701|2015-01-13 11:30,13,612,612,608.75,609,131
20150701|2015-01-13 12:00,13,609,609.75,607.75,609.5,131
20150701|2015-01-13 12:30,13,609,609.5,606.75,608.25,187
20150701|2015-01-13 13:00,13,607.5,607.75,601,601.75,151
20150701|2015-01-13 19:00,14,604,604,604,604,1
20150701|2015-01-13 19:30,14,604,604,604,604,1
20150701|2015-01-13 20:00,14,602.25,602.25,602.25,602.25,2
20150701|2015-01-13 20:30,14,602.25,602.25,602.25,602.25,3
20150701|2015-01-13 22:00,14,601.5,601.5,601.5,601.5,3
20150701|2015-01-13 22:30,14,601.5,602.25,601.5,602,20
20150701|2015-01-14 04:30,14,599.25,599.25,599.25,599.25,1
20150701|2015-01-14 05:00,14,600,600.5,599.5,599.5,30
20150701|2015-01-14 06:00,14,597.25,597.25,596.75,596.75,2
20150701|2015-01-14 07:00,14,596,599.5,596,599.5,5
20150701|2015-01-14 08:30,14,598,600.75,598,599.5,55
20150701|2015-01-14 09:00,14,599.75,602.25,599.75,600,108
20150701|2015-01-14 09:30,14,599.25,599.75,596.25,597.75,276
20150701|2015-01-14 10:00,14,598,598,595.5,596,78
20150701|2015-01-14 10:30,14,596.5,597.25,596,596.5,100
20150701|2015-01-14 11:00,14,597,597.25,594.75,595.5,57
20150701|2015-01-14 11:30,14,596.25,597,595.25,595.75,174
20150701|2015-01-14 12:00,14,596.75,596.75,595.25,596.25,167
20150701|2015-01-14 12:30,14,596.5,597.25,595.75,596.5,52
20150701|2015-01-14 13:00,14,596,597,594.25,596.25,386
20150701|2015-01-14 19:00,15,597,597,596,596,20
20150701|2015-01-14 20:00,15,596,596,596,596,1
20150701|2015-01-14 23:00,15,599,599,599,599,1
20150701|2015-01-15 05:30,15,599.25,599.25,599.25,599.25,7
20150701|2015-01-15 07:00,15,600,601.25,600,601.25,56
20150701|2015-01-15 08:30,15,600,600,595.75,596,461
20150701|2015-01-15 09:00,15,597.25,598.25,595.25,598.25,67
20150701|2015-01-15 09:30,15,596.75,596.75,594.5,596,48
20150701|2015-01-15 10:00,15,596,596.25,594,596.25,102
20150701|2015-01-15 10:30,15,595.25,596.25,595,595,60
20150701|2015-01-15 11:00,15,594,594.5,593.75,594.5,105
20150701|2015-01-15 11:30,15,595.5,595.5,593.75,593.75,180
20150701|2015-01-15 12:00,15,593.25,593.5,592.25,593.25,50
20150701|2015-01-15 12:30,15,594.75,595.25,594.5,594.5,32
20150701|2015-01-15 13:00,15,595.5,597.5,595.25,597.5,90
20150701|2015-01-15 19:00,16,600,600,598.25,598.25,8
20150701|2015-01-15 23:00,16,599,599.75,599,599.75,4
20150701|2015-01-15 23:30,16,599.75,599.75,598.75,599.75,6
20150701|2015-01-16 00:30,16,599.25,599.25,599.25,599.25,1
20150701|2015-01-16 01:30,16,599,599.25,598.25,598.25,9
20150701|2015-01-16 02:00,16,598.25,598.25,598,598,9
20150701|2015-01-16 03:00,16,600,601.5,600,600.5,6
20150701|2015-01-16 03:30,16,600.25,600.75,600.25,600.75,2
20150701|2015-01-16 04:00,16,600.75,602.25,600.75,602.25,5
20150701|2015-01-16 06:00,16,602,602,600.5,600.5,30
20150701|2015-01-16 07:00,16,602.75,602.75,601,601.5,8
20150701|2015-01-16 07:30,16,599.75,599.75,599.75,599.75,11
20150701|2015-01-16 08:30,16,597.5,602,596.25,601.5,287
20150701|2015-01-16 09:00,16,602,604.5,600,600,298
20150701|2015-01-16 09:30,16,601,603.5,601,603.5,81
20150701|2015-01-16 10:00,16,603.5,603.5,598,598.25,59
20150701|2015-01-16 10:30,16,599.25,601,599.25,599.5,15
20150701|2015-01-16 11:00,16,601,603,599.75,603,92
20150701|2015-01-16 11:30,16,602,603,600.75,602.25,320
20150701|2015-01-16 12:00,16,602,602,601.5,601.5,8
20150701|2015-01-16 12:30,16,601,602.75,600.5,602.75,276
20150701|2015-01-16 13:00,16,603.75,604,598,600.25,114
20150701|2015-01-19 19:00,20,598.75,599.75,598,599.75,22
20150701|2015-01-19 22:00,20,599.75,600,599.75,600,2
20150701|2015-01-20 00:30,20,599,599,599,599,1
20150701|2015-01-20 01:00,20,599.75,599.75,599.75,599.75,2
20150701|2015-01-20 01:30,20,599.25,599.75,599.25,599.75,2
20150701|2015-01-20 02:00,20,599.75,599.75,599.25,599.25,7
20150701|2015-01-20 03:00,20,599.25,599.25,599.25,599.25,6
20150701|2015-01-20 03:30,20,599.25,599.25,599.25,599.25,24
20150701|2015-01-20 04:30,20,598.75,598.75,598,598,2
20150701|2015-01-20 05:00,20,597.75,597.75,597.75,597.75,6
20150701|2015-01-20 06:30,20,597.75,598.75,597.75,598.5,148
20150701|2015-01-20 07:30,20,599,599,599,599,11
20150701|2015-01-20 08:30,20,598.5,598.75,592.75,593,375
20150701|2015-01-20 09:00,20,593.25,595.75,591.5,595,219
20150701|2015-01-20 09:30,20,595.25,595.25,591.75,593.5,45
20150701|2015-01-20 10:00,20,595,595,594.25,594.75,5
20150701|2015-01-20 10:30,20,593.75,595.25,593.25,594.25,50
20150701|2015-01-20 11:00,20,594.75,603.5,594.5,602.75,172
20150701|2015-01-20 11:30,20,603,603.25,600.5,600.5,113
20150701|2015-01-20 12:00,20,600.25,603.75,600,602.5,139
20150701|2015-01-20 12:30,20,602.25,604.75,602.25,604.75,102
20150701|2015-01-20 13:00,20,605.25,605.75,601.5,601.5,163
20150701|2015-01-20 19:00,21,603.25,606,603.25,606,2
20150701|2015-01-20 19:30,21,606.25,607,606.25,607,6
20150701|2015-01-20 20:30,21,607,607,606.5,606.5,5
20150701|2015-01-21 03:00,21,606.75,607,605.75,605.75,23
20150701|2015-01-21 04:30,21,603.5,603.5,603.5,603.5,8
20150701|2015-01-21 06:00,21,605.5,605.5,605.5,605.5,2
20150701|2015-01-21 06:30,21,605.25,605.5,605.25,605.5,3
20150701|2015-01-21 07:00,21,606.25,607.5,606,607.25,38
20150701|2015-01-21 07:30,21,606.75,606.75,606.75,606.75,7
20150701|2015-01-21 08:30,21,606,606.25,601.5,601.5,39
20150701|2015-01-21 09:00,21,601.5,601.5,597.25,597.25,81
20150701|2015-01-21 09:30,21,597,597,594.75,595.5,63
20150701|2015-01-21 10:00,21,596.5,597,596,596,13
20150701|2015-01-21 10:30,21,597,597,596.5,596.5,14
20150701|2015-01-21 11:00,21,596.25,596.5,595.25,596,44
20150701|2015-01-21 11:30,21,595.75,596.25,595.5,596,14
20150701|2015-01-21 12:00,21,596,596,595,595,67
20150701|2015-01-21 12:30,21,595,597,595,596,56
20150701|2015-01-21 13:00,21,595.25,595.5,594,594.25,112
20150701|2015-01-21 20:00,22,596,596,596,596,1
20150701|2015-01-22 00:30,22,596.75,596.75,596.75,596.75,1
20150701|2015-01-22 01:30,22,597.25,597.25,597.25,597.25,1
20150701|2015-01-22 03:30,22,597.25,597.25,597.25,597.25,1
20150701|2015-01-22 04:30,22,597.25,597.25,597.25,597.25,1
20150701|2015-01-22 08:30,22,596.5,596.5,591.75,592.75,121
20150701|2015-01-22 09:00,22,594.25,594.75,592.25,593.25,28
20150701|2015-01-22 09:30,22,593.5,593.5,592.5,592.5,9
20150701|2015-01-22 10:00,22,592.5,592.75,591.5,591.5,38
20150701|2015-01-22 10:30,22,592,595.25,591.25,595.25,52
20150701|2015-01-22 11:00,22,594.75,594.75,593.25,593.25,29
20150701|2015-01-22 11:30,22,593.5,594.25,591,591,86
20150701|2015-01-22 12:00,22,591,592.25,591,591,214
20150701|2015-01-22 12:30,22,590.5,590.5,590,590.25,102
20150701|2015-01-22 13:00,22,590,591,589,590.25,36
20150701|2015-01-22 19:00,23,590.25,590.5,589,589,21
20150701|2015-01-23 02:30,23,589,589.25,589,589.25,6
20150701|2015-01-23 03:30,23,588,588,588,588,9
20150701|2015-01-23 05:00,23,588.25,588.25,588.25,588.25,1
20150701|2015-01-23 06:00,23,587,587.25,587,587.25,8
20150701|2015-01-23 06:30,23,587.5,587.5,587,587.25,24
20150701|2015-01-23 07:00,23,587.25,587.5,586.75,586.75,21
20150701|2015-01-23 08:30,23,587.75,588.25,587,588,67
20150701|2015-01-23 09:00,23,587.75,590,587.75,590,218
20150701|2015-01-23 09:30,23,591,592.75,591,592,81
20150701|2015-01-23 10:00,23,592.25,592.25,589.5,591.75,65
20150701|2015-01-23 10:30,23,590.75,592.25,590.75,592,44
20150701|2015-01-23 11:00,23,591.5,591.75,591,591.5,133
20150701|2015-01-23 11:30,23,591.25,592.5,591.25,591.75,46
20150701|2015-01-23 12:00,23,592,592.5,591,591,60
20150701|2015-01-23 12:30,23,591.25,591.25,590,590,96
20150701|2015-01-23 13:00,23,591,591,589.75,590.25,285
20150701|2015-01-25 19:00,26,592,593.75,591.5,593.75,6
20150701|2015-01-26 03:30,26,592.25,592.25,591.5,591.5,3
20150701|2015-01-26 07:00,26,591.5,593.75,590.25,591.75,82
20150701|2015-01-26 08:30,26,591.25,592.75,588.75,591.75,83
20150701|2015-01-26 09:00,26,589.5,589.5,588.25,588.25,40
20150701|2015-01-26 09:30,26,588.25,588.25,587,587.25,92
20150701|2015-01-26 10:00,26,586.75,587.25,585.75,586.25,113
20150701|2015-01-26 10:30,26,585.25,585.5,584.75,585.5,123
20150701|2015-01-26 11:00,26,587,587.25,586.5,587.25,106
20150701|2015-01-26 11:30,26,586.25,586.25,585,585,47
20150701|2015-01-26 12:00,26,585.75,586,585.25,585.25,44
20150701|2015-01-26 12:30,26,585.25,586.25,585.25,585.25,292
20150701|2015-01-26 13:00,26,585.25,588.5,584.25,584.75,172
20150701|2015-01-26 19:00,27,585.25,585.75,584.5,584.5,16
20150701|2015-01-26 21:00,27,584,584,583.75,583.75,3
20150701|2015-01-26 21:30,27,584,584.25,584,584.25,2
20150701|2015-01-26 22:30,27,584.25,584.25,584,584,2
20150701|2015-01-26 23:30,27,584,584,583.75,583.75,41
20150701|2015-01-27 02:00,27,584,584,584,584,7
20150701|2015-01-27 06:00,27,583.75,583.75,583.5,583.5,31
20150701|2015-01-27 07:30,27,585.25,585.25,585.25,585.25,3
20150701|2015-01-27 08:30,27,586.5,587.75,583.5,583.75,438
20150701|2015-01-27 09:00,27,583.75,584.75,583.25,584.5,71
20150701|2015-01-27 09:30,27,584.25,585,583.25,585,49
20150701|2015-01-27 10:00,27,585,585,583.25,583.25,70
20150701|2015-01-27 10:30,27,582.75,583.5,582.75,583,64
20150701|2015-01-27 11:00,27,584,584,583.5,583.75,45
20150701|2015-01-27 11:30,27,583.25,584.75,583,584,74
20150701|2015-01-27 12:00,27,585,585.25,584.5,585.25,18
20150701|2015-01-27 12:30,27,585.25,586.5,585.25,585.5,23
20150701|2015-01-27 13:00,27,585.25,585.25,582,582,66
20150701|2015-01-27 19:00,28,582,582,582,582,1
20150701|2015-01-27 19:30,28,582,582,582,582,1
20150701|2015-01-27 20:00,28,582,582,582,582,60
20150701|2015-01-27 21:30,28,582,582,582,582,2
20150701|2015-01-27 22:00,28,582,582,582,582,1
20150701|2015-01-27 23:30,28,581.75,581.75,581.75,581.75,1
20150701|2015-01-28 01:30,28,581.5,581.5,581.5,581.5,29
20150701|2015-01-28 02:30,28,581,581,581,581,9
20150701|2015-01-28 03:30,28,581,581,581,581,3
20150701|2015-01-28 04:00,28,581,581,580.25,580.75,170
20150701|2015-01-28 04:30,28,580,580.5,579.75,580.25,53
20150701|2015-01-28 05:00,28,580.25,580.5,579.5,579.5,100
20150701|2015-01-28 05:30,28,579.5,580.25,579.5,580.25,19
20150701|2015-01-28 06:00,28,580,580,580,580,3
20150701|2015-01-28 06:30,28,580,580.25,579.25,579.25,35
20150701|2015-01-28 07:00,28,579.25,579.25,579.25,579.25,2
20150701|2015-01-28 07:30,28,579.25,579.25,578.75,578.75,30
20150701|2015-01-28 08:30,28,582,582,575,575.75,1361
20150701|2015-01-28 09:00,28,575.75,576,572.5,573.25,494
20150701|2015-01-28 09:30,28,572.5,574.25,572.5,574,65
20150701|2015-01-28 10:00,28,574.75,576,574.5,574.5,29
20150701|2015-01-28 10:30,28,574.75,574.75,573.5,573.5,63
20150701|2015-01-28 11:00,28,573.5,573.5,573,573,50
20150701|2015-01-28 11:30,28,573.25,573.25,571.25,572.25,62
20150701|2015-01-28 12:00,28,572.25,572.5,571,572.5,189
20150701|2015-01-28 12:30,28,572.5,573.5,572.5,573.5,36
20150701|2015-01-28 13:00,28,573.25,573.25,570.25,571.5,280
20150701|2015-01-28 19:00,29,571.25,571.25,570.25,571,91
20150701|2015-01-28 19:30,29,571,571,570.75,570.75,8
20150701|2015-01-28 20:00,29,570.5,571,570.5,570.5,5
20150701|2015-01-29 01:00,29,570.5,570.5,570.5,570.5,3
20150701|2015-01-29 01:30,29,570.5,570.5,570.5,570.5,4
20150701|2015-01-29 02:30,29,570,570,570,570,7
20150701|2015-01-29 03:00,29,570,570.75,570,570.5,63
20150701|2015-01-29 04:30,29,571.25,571.25,571.25,571.25,1
20150701|2015-01-29 05:00,29,570.75,570.75,570.75,570.75,1
20150701|2015-01-29 06:00,29,570.5,570.75,570.5,570.5,4
20150701|2015-01-29 07:30,29,571.25,571.25,571.25,571.25,3
20150701|2015-01-29 08:30,29,570,578,570,575.75,186
20150701|2015-01-29 09:00,29,575.75,576.25,573,573,303
20150701|2015-01-29 09:30,29,573,573.25,573,573,9
20150701|2015-01-29 10:00,29,572.25,574.5,571.25,574.5,42
20150701|2015-01-29 10:30,29,576,580.75,576,577.5,86
20150701|2015-01-29 11:00,29,578,578.75,578,578.5,10
20150701|2015-01-29 11:30,29,579.25,580,577.25,580,146
20150701|2015-01-29 12:00,29,578,578.5,577,578.5,45
20150701|2015-01-29 12:30,29,578,578,577.75,577.75,54
20150701|2015-01-29 13:00,29,577,577,571.25,571.5,361
20150701|2015-01-29 21:00,30,573.5,573.5,572.5,572.5,2
20150701|2015-01-29 23:00,30,573.5,573.75,573.5,573.75,4
20150701|2015-01-30 02:30,30,576,576.25,576,576.25,3
20150701|2015-01-30 07:00,30,576,576,576,576,1
20150701|2015-01-30 08:30,30,576,576.75,571,571,453
20150701|2015-01-30 09:00,30,571,571.5,569.75,569.75,325
20150701|2015-01-30 09:30,30,569.5,569.5,569.5,569.5,1
20150701|2015-01-30 10:00,30,570.75,571.25,569.25,569.25,28
20150701|2015-01-30 10:30,30,569.25,570.5,569.25,570.5,17
20150701|2015-01-30 11:00,30,570,570,568.5,568.5,18
20150701|2015-01-30 11:30,30,568.5,568.5,567.25,568.25,276
20150701|2015-01-30 12:00,30,567.75,569,567.75,568.75,209
20150701|2015-01-30 12:30,30,569.75,572.5,569.75,571.5,124
20150701|2015-01-30 13:00,30,571.25,572.25,568,568,138
20150701|2015-02-01 19:00,2,569,569,567.75,567.75,19
20150701|2015-02-02 00:30,2,568.25,568.25,568.25,568.25,1
20150701|2015-02-02 02:30,2,568,568,568,568,2
20150701|2015-02-02 03:00,2,568.5,568.5,568.25,568.25,10
20150701|2015-02-02 04:00,2,567.5,567.5,567.5,567.5,4
20150701|2015-02-02 04:30,2,567.75,568.25,567.75,568.25,4
20150701|2015-02-02 06:00,2,569,569,569,569,3
20150701|2015-02-02 06:30,2,569,569,569,569,2
20150701|2015-02-02 07:00,2,569.75,569.75,569.75,569.75,2
20150701|2015-02-02 08:30,2,569,569,566,566.75,294
20150701|2015-02-02 09:00,2,566.5,571,566.25,571,242
20150701|2015-02-02 09:30,2,566.25,571.75,566.25,568.75,38
20150701|2015-02-02 10:00,2,568.5,568.5,566.25,566.25,24
20150701|2015-02-02 10:30,2,566.25,567,566,566,89
20150701|2015-02-02 11:00,2,565.75,566.25,565.75,565.75,20
20150701|2015-02-02 11:30,2,566,566.25,565,566.25,69
20150701|2015-02-02 12:00,2,566,566.5,565.5,566.5,15
20150701|2015-02-02 12:30,2,566.25,566.5,565.75,565.75,93
20150701|2015-02-02 13:00,2,566,567,565,566,298
20150701|2015-02-02 19:00,3,568,568,566.25,566.25,16
20150701|2015-02-02 22:00,3,568,568,568,568,1
20150701|2015-02-03 01:00,3,567.5,567.5,567.5,567.5,3
20150701|2015-02-03 02:00,3,567,567.5,567,567.5,2
20150701|2015-02-03 03:00,3,567,567,567,567,1
20150701|2015-02-03 03:30,3,569,569,569,569,1
20150701|2015-02-03 07:00,3,571,571.75,571,571.75,14
20150701|2015-02-03 07:30,3,571.75,572,571.75,572,5
20150701|2015-02-03 08:30,3,573,576,571.25,573.25,326
20150701|2015-02-03 09:00,3,576.75,580.25,576.75,579.75,225
20150701|2015-02-03 09:30,3,579.25,581,578,579.75,203
20150701|2015-02-03 10:00,3,578.5,581.5,578.5,581.5,22
20150701|2015-02-03 10:30,3,581.25,585.25,581.25,584.5,157
20150701|2015-02-03 11:00,3,585.5,587.5,584.75,586.5,30
20150701|2015-02-03 11:30,3,585.5,587.25,584,586.25,205
20150701|2015-02-03 12:00,3,586,586.25,586,586.25,16
20150701|2015-02-03 12:30,3,586.5,587.25,583.5,583.5,116
20150701|2015-02-03 13:00,3,583.25,587.5,583.25,586,59
20150701|2015-02-03 19:00,4,587,588,587,588,7
20150701|2015-02-03 20:30,4,588,590.5,588,590.5,18
20150701|2015-02-03 23:00,4,588,588,586.75,586.75,19
20150701|2015-02-04 00:30,4,586.5,586.5,586.5,586.5,8
20150701|2015-02-04 02:00,4,585,585,585,585,5
20150701|2015-02-04 02:30,4,587.5,588,587.25,588,14
20150701|2015-02-04 03:00,4,588.5,588.5,588,588,5
20150701|2015-02-04 03:30,4,587,587,587,587,4
20150701|2015-02-04 07:30,4,588.25,588.25,588.25,588.25,1
20150701|2015-02-04 08:30,4,587.25,588.75,582.25,582.75,337
20150701|2015-02-04 09:00,4,582.5,587.25,582,587.25,276
20150701|2015-02-04 09:30,4,587.75,587.75,583,584,165
20150701|2015-02-04 10:00,4,582.75,583.75,581.5,582,49
20150701|2015-02-04 10:30,4,582.75,584.5,582.5,583,80
20150701|2015-02-04 11:00,4,584,584,582.5,582.5,128
20150701|2015-02-04 11:30,4,582.25,582.25,577.25,578,167
20150701|2015-02-04 12:00,4,577.25,578.5,576.75,578,67
20150701|2015-02-04 12:30,4,577,578.75,575,575,103
20150701|2015-02-04 13:00,4,574.25,577.25,572,575.75,415
20150701|2015-02-04 19:00,5,575,576,575,575.5,70
20150701|2015-02-04 19:30,5,576,576,575.5,575.5,15
20150701|2015-02-04 20:00,5,575.5,575.75,575.5,575.75,17
20150701|2015-02-04 20:30,5,575.25,575.25,575.25,575.25,1
20150701|2015-02-04 22:00,5,577,577,577,577,1
20150701|2015-02-05 00:30,5,578,578.75,577.75,578.75,17
20150701|2015-02-05 01:00,5,578.5,578.75,578.5,578.75,7
20150701|2015-02-05 07:00,5,578.5,583.25,578.5,582.25,23
20150701|2015-02-05 08:30,5,582.75,588.75,582.75,587,144
20150701|2015-02-05 09:00,5,586.75,589.5,586.5,588.5,168
20150701|2015-02-05 09:30,5,588.25,588.25,585.25,586.25,92
20150701|2015-02-05 10:00,5,585.25,585.25,583.25,584.5,37
20150701|2015-02-05 10:30,5,584.5,586.5,584.25,586,127
20150701|2015-02-05 11:00,5,583,583.5,581.75,581.75,54
20150701|2015-02-05 11:30,5,581.25,584.5,581.25,584.25,39
20150701|2015-02-05 12:00,5,586.25,588,586,588,103
20150701|2015-02-05 12:30,5,589.25,589.5,588.5,589,30
20150701|2015-02-05 13:00,5,588.75,589.75,587,589,461
20150701|2015-02-05 19:00,6,588.75,593,588,593,26
20150701|2015-02-05 19:30,6,590.5,593,590.5,593,7
20150701|2015-02-05 21:00,6,590,592,590,592,2
20150701|2015-02-05 21:30,6,590,590,590,590,1
20150701|2015-02-06 00:00,6,590.25,590.25,590.25,590.25,1
20150701|2015-02-06 01:30,6,592,592,592,592,2
20150701|2015-02-06 02:30,6,591,591,591,591,1
20150701|2015-02-06 03:00,6,592.75,593,592.75,593,9
20150701|2015-02-06 04:00,6,593.25,594.25,592.75,593.5,39
20150701|2015-02-06 04:30,6,593.75,594.5,593.75,594.5,8
20150701|2015-02-06 05:00,6,595,595,594.75,595,4
20150701|2015-02-06 06:00,6,593.25,593.25,593.25,593.25,1
20150701|2015-02-06 06:30,6,594,594,594,594,1
20150701|2015-02-06 07:30,6,593,593,592.5,592.5,8
20150701|2015-02-06 08:30,6,594,594,578.5,578.5,286
20150701|2015-02-06 09:00,6,580.75,581.75,580,580.25,20
20150701|2015-02-06 09:30,6,582.5,583.75,582.25,583.5,81
20150701|2015-02-06 10:00,6,583.75,584.75,583.25,583.5,30
20150701|2015-02-06 10:30,6,584,584.25,583.5,583.5,14
20150701|2015-02-06 11:00,6,585,585.75,583,583,35
20150701|2015-02-06 11:30,6,582.75,583.25,581.75,583.25,15
20150701|2015-02-06 12:00,6,583.75,585.5,583.75,584.5,35
20150701|2015-02-06 12:30,6,583.75,584.75,583.75,584.5,13
20150701|2015-02-06 13:00,6,585.75,588,584.5,587,255
20150701|2015-02-08 19:00,9,586,587,586,586,13
20150701|2015-02-08 20:00,9,590.25,590.25,590.25,590.25,1
20150701|2015-02-08 20:30,9,590.25,590.25,590.25,590.25,1
20150701|2015-02-08 21:00,9,590.25,590.25,590.25,590.25,4
20150701|2015-02-08 21:30,9,590,590.5,590,590,31
20150701|2015-02-08 22:30,9,590.75,590.75,590.75,590.75,1
20150701|2015-02-09 00:30,9,588,588,588,588,1
20150701|2015-02-09 05:00,9,584.5,584.5,584.5,584.5,1
20150701|2015-02-09 06:30,9,583.75,583.75,583.75,583.75,1
20150701|2015-02-09 07:00,9,583.75,583.75,583.75,583.75,3
20150701|2015-02-09 08:30,9,583.25,583.75,582,583.75,21
20150701|2015-02-09 09:00,9,584,584.25,582,583.25,143
20150701|2015-02-09 09:30,9,582.5,583.5,580.5,580.5,224
20150701|2015-02-09 10:00,9,582.75,583.75,581.25,582,84
20150701|2015-02-09 10:30,9,581.75,582.5,581.25,582.5,46
20150701|2015-02-09 11:00,9,583,585,583,584.5,45
20150701|2015-02-09 11:30,9,585,585,584,584,25
20150701|2015-02-09 12:00,9,584.75,585,584.75,585,79
20150701|2015-02-09 12:30,9,585,587.25,585,586.5,65
20150701|2015-02-09 13:00,9,586.25,587,584.75,584.75,155
20150701|2015-02-09 19:00,10,585.25,585.25,585.25,585.25,10
20150701|2015-02-09 22:30,10,586.25,586.25,586.25,586.25,9
20150701|2015-02-10 02:30,10,585.5,585.5,585.5,585.5,1
20150701|2015-02-10 04:00,10,585.5,585.5,585.25,585.25,27
20150701|2015-02-10 06:00,10,582.25,582.25,582.25,582.25,1
20150701|2015-02-10 06:30,10,583.25,583.25,583.25,583.25,1
20150701|2015-02-10 08:30,10,582.25,584.5,580.75,584.5,84
20150701|2015-02-10 09:00,10,583.25,585.25,582.75,584.5,24
20150701|2015-02-10 09:30,10,582.5,584,582.5,583,16
20150701|2015-02-10 10:00,10,584,585,584,585,24
20150701|2015-02-10 10:30,10,583.5,583.5,582.5,582.5,2
20150701|2015-02-10 11:00,10,582.5,584.25,577.25,584,308
20150701|2015-02-10 11:30,10,584,584.5,583,583.25,88
20150701|2015-02-10 12:00,10,583.5,584,580.5,580.5,115
20150701|2015-02-10 12:30,10,581.5,582,580,580,112
20150701|2015-02-10 13:00,10,580.25,580.5,578.75,579.75,114
20150701|2015-02-10 19:00,11,578,578,578,578,7
20150701|2015-02-10 19:30,11,578.75,578.75,578,578.75,28
20150701|2015-02-10 20:00,11,578,578,578,578,1
20150701|2015-02-10 21:00,11,579.25,579.25,579.25,579.25,5
20150701|2015-02-10 22:00,11,579.75,580,579.75,580,5
20150701|2015-02-10 23:00,11,578.75,578.75,578.5,578.5,4
20150701|2015-02-10 23:30,11,578.5,578.5,578.5,578.5,1
20150701|2015-02-11 01:00,11,578.5,578.5,578.5,578.5,4
20150701|2015-02-11 02:00,11,579.5,579.5,579.5,579.5,1
20150701|2015-02-11 03:30,11,579.25,579.25,579,579,12
20150701|2015-02-11 04:00,11,579,579,579,579,1
20150701|2015-02-11 05:30,11,579,579,579,579,1
20150701|2015-02-11 06:00,11,578.75,579,578.75,578.75,16
20150701|2015-02-11 06:30,11,578.75,578.75,578.25,578.25,6
20150701|2015-02-11 07:00,11,578.75,579,577.75,578,37
20150701|2015-02-11 07:30,11,579.25,579.25,578.25,578.25,6
20150701|2015-02-11 08:30,11,578,585,577,583.75,254
20150701|2015-02-11 09:00,11,584.25,584.25,580.75,582.75,81
20150701|2015-02-11 09:30,11,582.25,584.25,582,582.5,131
20150701|2015-02-11 10:00,11,582.5,583,581.75,582.75,95
20150701|2015-02-11 10:30,11,583,586,582,586,381
20150701|2015-02-11 11:00,11,585.75,585.75,581.5,581.75,326
20150701|2015-02-11 11:30,11,583.5,585.25,582.25,584.25,267
20150701|2015-02-11 12:00,11,584,584,583.25,583.25,184
20150701|2015-02-11 12:30,11,583.75,584.25,583.5,584.25,232
20150701|2015-02-11 13:00,11,584.5,585.5,580.75,582.5,211
20150701|2015-02-11 19:00,12,582,582,582,582,34
20150701|2015-02-11 19:30,12,582.25,582.25,582.25,582.25,3
20150701|2015-02-11 20:30,12,582.5,582.5,582.5,582.5,11
20150701|2015-02-11 21:00,12,582,582,582,582,1
20150701|2015-02-11 21:30,12,582,582,582,582,6
20150701|2015-02-11 22:30,12,582,582,582,582,17
20150701|2015-02-11 23:00,12,581.25,581.25,581.25,581.25,45
20150701|2015-02-12 01:00,12,581.5,581.5,581.5,581.5,135
20150701|2015-02-12 02:30,12,582.25,582.5,582.25,582.5,7
20150701|2015-02-12 03:00,12,582,582,581,581,3
20150701|2015-02-12 04:30,12,583,583,583,583,48
20150701|2015-02-12 05:30,12,582.75,583,582.75,583,27
20150701|2015-02-12 06:00,12,583,583,583,583,12
20150701|2015-02-12 08:30,12,581.25,583,580.25,581,188
20150701|2015-02-12 09:00,12,581.25,581.75,578.25,579.5,356
20150701|2015-02-12 09:30,12,579.75,580.25,578.75,580,77
20150701|2015-02-12 10:00,12,579.75,579.75,578.25,579,56
20150701|2015-02-12 10:30,12,579.5,580.25,578.25,580.25,349
20150701|2015-02-12 11:00,12,580.5,581.25,579.5,580.25,131
20150701|2015-02-12 11:30,12,580,580.75,578.5,579.5,311
20150701|2015-02-12 12:00,12,580,580.5,579.75,579.75,75
20150701|2015-02-12 12:30,12,579.75,579.75,579,579,128
20150701|2015-02-12 13:00,12,579.25,580,578,579,410
20150701|2015-02-12 19:00,13,579.5,579.5,579.5,579.5,4
20150701|2015-02-13 00:00,13,581,581,581,581,9
20150701|2015-02-13 01:00,13,581,581,581,581,1
20150701|2015-02-13 04:00,13,579.5,579.5,579,579,10
20150701|2015-02-13 07:00,13,579.25,580,579.25,580,4
20150701|2015-02-13 07:30,13,582,582,582,582,10
20150701|2015-02-13 08:30,13,584,587,583.5,586.75,381
20150701|2015-02-13 09:00,13,586.75,586.75,583.5,585,112
20150701|2015-02-13 09:30,13,584.5,585,583.75,584.5,33
20150701|2015-02-13 10:00,13,584.5,584.75,583.75,583.75,39
20150701|2015-02-13 10:30,13,583.75,586.25,583.75,586,132
20150701|2015-02-13 11:00,13,586,586.75,585.25,586.5,626
20150701|2015-02-13 11:30,13,586.75,586.75,583,584,229
20150701|2015-02-13 12:00,13,584.5,586.5,584,586.25,258
20150701|2015-02-13 12:30,13,586,586.25,584,586,232
20150701|2015-02-13 13:00,13,586.5,587.75,584,585,415
20150701|2015-02-16 19:00,17,584,587.5,584,587.25,31
20150701|2015-02-16 22:00,17,587.25,587.25,587.25,587.25,5
20150701|2015-02-17 01:00,17,587.75,587.75,587.75,587.75,1
20150701|2015-02-17 02:30,17,590.5,593.5,590.5,593.5,35
20150701|2015-02-17 05:30,17,594,594,594,594,3
20150701|2015-02-17 06:00,17,595,596,595,596,13
20150701|2015-02-17 07:00,17,596,596,596,596,2
20150701|2015-02-17 08:30,17,597,603.75,595.25,597.5,211
20150701|2015-02-17 09:00,17,597.25,597.25,593.5,595,156
20150701|2015-02-17 09:30,17,594,595,593,593,95
20150701|2015-02-17 10:00,17,593,594.25,589.25,589.25,88
20150701|2015-02-17 10:30,17,589.25,591,589.25,590.75,16
20150701|2015-02-17 11:00,17,589.25,592.25,589,591.75,75
20150701|2015-02-17 11:30,17,592.25,592.5,591.5,592,83
20150701|2015-02-17 12:00,17,592,593.75,592,593.75,147
20150701|2015-02-17 12:30,17,593.25,593.25,592.75,592.75,75
20150701|2015-02-17 13:00,17,592.25,592.25,588,588,294
20150701|2015-02-17 19:00,18,589.25,589.5,589.25,589.5,2
20150701|2015-02-17 21:00,18,592.5,593.25,592.5,593.25,5
20150701|2015-02-17 23:00,18,593.5,593.5,593.5,593.5,3
20150701|2015-02-17 23:30,18,594,594.75,594,594.75,5
20150701|2015-02-18 03:30,18,592.5,592.5,592,592,2
20150701|2015-02-18 04:00,18,591.75,592.25,591.75,592.25,3
20150701|2015-02-18 05:00,18,592,592,592,592,3
20150701|2015-02-18 06:00,18,588,588,588,588,2
20150701|2015-02-18 07:00,18,588.5,588.5,588.25,588.5,13
20150701|2015-02-18 07:30,18,588.5,588.5,588,588,8
20150701|2015-02-18 08:30,18,588,588.25,583.75,585.5,216
20150701|2015-02-18 09:00,18,585,585.5,582.5,583.25,493
20150701|2015-02-18 09:30,18,583.5,583.5,580,580.25,42
20150701|2015-02-18 10:00,18,580,582.75,580,581.75,72
20150701|2015-02-18 10:30,18,581.75,582.25,580.25,581.5,124
20150701|2015-02-18 11:00,18,582,582.75,581,581,92
20150701|2015-02-18 11:30,18,582,582.5,581.75,581.75,12
20150701|2015-02-18 12:00,18,581.5,581.5,581.5,581.5,5
20150701|2015-02-18 12:30,18,581.25,581.25,580.5,580.5,21
20150701|2015-02-18 13:00,18,580.25,583.25,580.25,581.25,274
20150701|2015-02-18 19:30,19,582,582,582,582,16
20150701|2015-02-18 22:30,19,581.25,581.25,581.25,581.25,3
20150701|2015-02-19 03:00,19,580.5,580.75,580,580,21
20150701|2015-02-19 03:30,19,579.75,579.75,579.75,579.75,1
20150701|2015-02-19 04:00,19,579.75,579.75,579,579,12
20150701|2015-02-19 04:30,19,579,579,579,579,2
20150701|2015-02-19 05:00,19,579.25,579.5,579.25,579.5,13
20150701|2015-02-19 05:30,19,579.5,579.5,579.5,579.5,5
20150701|2015-02-19 06:30,19,579,579.25,579,579.25,12
20150701|2015-02-19 07:00,19,581,582,579.5,579.5,16
20150701|2015-02-19 07:30,19,579.75,581.5,579.75,581.5,11
20150701|2015-02-19 08:30,19,581,581.5,579.25,581.25,161
20150701|2015-02-19 09:00,19,581.25,582.25,579.5,580,62
20150701|2015-02-19 09:30,19,580,582.75,580,581.75,150
20150701|2015-02-19 10:00,19,583,583,580.75,581.5,64
20150701|2015-02-19 10:30,19,581.5,584.25,581.5,583.5,36
20150701|2015-02-19 11:00,19,583.25,583.25,581,581,22
20150701|2015-02-19 11:30,19,581.25,582.25,580.25,580.25,49
20150701|2015-02-19 12:00,19,580.25,581.75,580,581.5,261
20150701|2015-02-19 12:30,19,582,582,577.75,578.75,312
20150701|2015-02-19 13:00,19,578.5,581.75,576.25,581,204
20150701|2015-02-19 19:00,20,578.25,578.25,578.25,578.25,1
20150701|2015-02-19 21:00,20,578.25,578.25,578.25,578.25,10
20150701|2015-02-19 21:30,20,578.25,578.25,578.25,578.25,2
20150701|2015-02-19 23:00,20,579.25,579.25,579,579,5
20150701|2015-02-20 00:00,20,580.5,580.5,580.5,580.5,2
20150701|2015-02-20 02:30,20,579.5,579.5,579.5,579.5,2
20150701|2015-02-20 03:00,20,579,579,578.5,578.5,4
20150701|2015-02-20 04:30,20,580.25,580.25,580.25,580.25,2
20150701|2015-02-20 05:30,20,578.5,578.5,578.5,578.5,1
20150701|2015-02-20 06:30,20,578.25,579.25,578.25,579.25,24
20150701|2015-02-20 07:00,20,579,579.25,578.75,579,19
20150701|2015-02-20 07:30,20,579,579,578.25,578.25,14
20150701|2015-02-20 08:30,20,578.25,578.25,573.75,574,188
20150701|2015-02-20 09:00,20,574,574.5,574,574.25,127
20150701|2015-02-20 09:30,20,573.75,574.5,572.75,572.75,134
20150701|2015-02-20 10:00,20,572.75,572.75,572,572.25,55
20150701|2015-02-20 10:30,20,573,573,571.25,572,38
20150701|2015-02-20 11:00,20,571.25,571.25,570,570,99
20150701|2015-02-20 11:30,20,570,571,568.5,570.75,337
20150701|2015-02-20 12:00,20,570.5,572,570.5,572,120
20150701|2015-02-20 12:30,20,572,572.25,569.75,569.75,183
20150701|2015-02-20 13:00,20,570.5,573,569.25,569.25,220
20150701|2015-02-22 19:00,23,571.75,571.75,571.5,571.5,2
20150701|2015-02-22 21:00,23,572.25,572.25,572.25,572.25,1
20150701|2015-02-22 22:00,23,572.25,572.25,571.75,571.75,4
20150701|2015-02-23 00:30,23,571.5,571.5,571.5,571.5,3
20150701|2015-02-23 02:00,23,571,571,571,571,1
20150701|2015-02-23 02:30,23,571,571,571,571,8
20150701|2015-02-23 03:00,23,571,571,571,571,2
20150701|2015-02-23 04:00,23,571.5,572,571.5,572,5
20150701|2015-02-23 04:30,23,572.5,572.5,572.5,572.5,2
20150701|2015-02-23 06:00,23,572.5,572.5,571,571,7
20150701|2015-02-23 07:00,23,570.75,570.75,569.75,569.75,54
20150701|2015-02-23 07:30,23,570.75,570.75,570.75,570.75,1
20150701|2015-02-23 08:30,23,570.5,574.25,570.5,572.75,95
20150701|2015-02-23 09:00,23,572.75,573.5,571.25,571.5,361
20150701|2015-02-23 09:30,23,571.5,572.25,570.25,572.25,137
20150701|2015-02-23 10:00,23,572,572,570.75,570.75,35
20150701|2015-02-23 10:30,23,571.25,571.25,570.25,570.5,63
20150701|2015-02-23 11:00,23,570.25,570.5,569.75,569.75,3
20150701|2015-02-23 11:30,23,570,570,570,570,26
20150701|2015-02-23 12:00,23,570.5,570.75,570.5,570.5,10
20150701|2015-02-23 12:30,23,570.5,571.25,570.5,571,50
20150701|2015-02-23 13:00,23,571.25,573.25,571,572,329
20150701|2015-02-23 19:30,24,572.5,572.5,572.5,572.5,1
20150701|2015-02-23 20:00,24,572,572,572,572,7
20150701|2015-02-23 21:30,24,573,573,573,573,2
20150701|2015-02-23 23:30,24,573,573,573,573,1
20150701|2015-02-24 02:00,24,573,574.5,572.75,574.5,7
20150701|2015-02-24 04:00,24,575,575,575,575,2
20150701|2015-02-24 07:30,24,574.75,574.75,574.75,574.75,1
20150701|2015-02-24 08:30,24,576.25,577.75,574.5,574.5,235
20150701|2015-02-24 09:00,24,574.5,575.75,572.75,575,186
20150701|2015-02-24 09:30,24,574.5,576,573.25,574,71
20150701|2015-02-24 10:00,24,574,574,572,572.25,107
20150701|2015-02-24 10:30,24,572.25,577.75,572.25,577.75,81
20150701|2015-02-24 11:00,24,577.75,579.5,575.25,575.5,51
20150701|2015-02-24 11:30,24,576,578,576,578,12
20150701|2015-02-24 12:00,24,577,577.75,575.5,575.75,15
20150701|2015-02-24 12:30,24,576,576.75,575,576,91
20150701|2015-02-24 13:00,24,575.5,575.5,572,573.5,265
20150701|2015-02-24 19:00,25,572,572,572,572,2
20150701|2015-02-24 19:30,25,572,572,572,572,2
20150701|2015-02-24 20:00,25,572,572,571,571,9
20150701|2015-02-24 20:30,25,572,572,572,572,2
20150701|2015-02-25 04:00,25,572.75,572.75,572,572,7
20150701|2015-02-25 06:00,25,571.75,571.75,571.75,571.75,2
20150701|2015-02-25 06:30,25,571,571,571,571,5
20150701|2015-02-25 07:00,25,571,571,570.25,570.25,106
20150701|2015-02-25 07:30,25,570.75,571,570.75,571,11
20150701|2015-02-25 08:30,25,572.25,572.25,568.25,569.5,324
20150701|2015-02-25 09:00,25,569,569.25,567,567,274
20150701|2015-02-25 09:30,25,567.25,567.5,566.5,567,350
20150701|2015-02-25 10:00,25,567,567,565.75,565.75,68
20150701|2015-02-25 10:30,25,565.75,566,565,565,160
20150701|2015-02-25 11:00,25,565.75,566.5,565,565,83
20150701|2015-02-25 11:30,25,565,565.5,563.5,565,133
20150701|2015-02-25 12:00,25,565.25,565.25,564.5,565,55
20150701|2015-02-25 12:30,25,564,565.5,563.5,564.25,100
20150701|2015-02-25 13:00,25,564,564.75,561.5,563,264
20150701|2015-02-25 19:00,26,563,563,562,562,31
20150701|2015-02-25 19:30,26,562,562,562,562,9
20150701|2015-02-25 20:00,26,562,562,562,562,1
20150701|2015-02-25 20:30,26,561.75,561.75,561.75,561.75,2
20150701|2015-02-25 21:00,26,562,562,562,562,5
20150701|2015-02-26 01:00,26,563,563,563,563,1
20150701|2015-02-26 01:30,26,562.75,562.75,562.75,562.75,1
20150701|2015-02-26 02:00,26,562.5,562.5,562.5,562.5,2
20150701|2015-02-26 02:30,26,562.75,564,562.75,564,11
20150701|2015-02-26 03:30,26,563,563,563,563,18
20150701|2015-02-26 04:00,26,562,562,562,562,12
20150701|2015-02-26 04:30,26,562.75,562.75,562.75,562.75,2
20150701|2015-02-26 06:00,26,562.25,562.25,562.25,562.25,2
20150701|2015-02-26 06:30,26,562.25,562.25,562.25,562.25,1
20150701|2015-02-26 07:30,26,562,562.5,562,562.5,6
20150701|2015-02-26 08:30,26,565,565.5,561.5,562.75,200
20150701|2015-02-26 09:00,26,562.5,563,561,561.5,247
20150701|2015-02-26 09:30,26,561.25,561.5,560.5,560.75,316
20150701|2015-02-26 10:00,26,560.75,560.75,555.75,557,209
20150701|2015-02-26 10:30,26,557.25,564.5,557.25,564.5,24
20150701|2015-02-26 11:00,26,563.75,564.75,561,561.25,42
20150701|2015-02-26 11:30,26,562.75,563,558.75,561.75,81
20150701|2015-02-26 12:00,26,561,563.25,561,563.25,17
20150701|2015-02-26 12:30,26,563.5,563.5,561.75,562.5,17
20150701|2015-02-26 13:00,26,563,564.75,562,564,77
20150701|2015-02-26 19:00,27,564,564,561.75,561.75,101
20150701|2015-02-26 19:30,27,561,561,561,561,21
20150701|2015-02-26 20:00,27,561.75,561.75,560.25,560.25,24
20150701|2015-02-26 20:30,27,560.75,560.75,560.75,560.75,1
20150701|2015-02-26 21:30,27,560.75,560.75,560.25,560.75,11
20150701|2015-02-27 02:00,27,561,564,561,564,9
20150701|2015-02-27 03:00,27,562.75,562.75,562.75,562.75,25
20150701|2015-02-27 03:30,27,563,563,562.75,562.75,2
20150701|2015-02-27 04:00,27,562.75,562.75,562.5,562.5,4
20150701|2015-02-27 05:00,27,563.25,563.25,562.5,562.5,21
20150701|2015-02-27 06:00,27,563.75,563.75,563.75,563.75,61
20150701|2015-02-27 06:30,27,564,565.5,564,565.5,10
20150701|2015-02-27 07:00,27,565.5,565.5,565.5,565.5,3
20150701|2015-02-27 08:30,27,569.75,569.75,565.25,565.75,308
20150701|2015-02-27 09:00,27,565.75,567.25,564.75,567.25,43
20150701|2015-02-27 09:30,27,566,568,565,566.5,53
20150701|2015-02-27 10:00,27,566.5,568,566.5,567,51
20150701|2015-02-27 10:30,27,567.5,568.25,567,568,26
20150701|2015-02-27 11:00,27,568,570,567.25,568.75,78
20150701|2015-02-27 11:30,27,569.25,573.75,569.25,573.25,82
20150701|2015-02-27 12:00,27,573,573.5,571.25,572.25,70
20150701|2015-02-27 12:30,27,571,576.75,571,575.5,153
20150701|2015-02-27 13:00,27,575.75,578.25,568.75,569.25,513
20150701|2015-03-01 19:00,2,572.25,572.5,571.5,571.5,9
20150701|2015-03-01 20:00,2,572.5,572.5,572,572,6
20150701|2015-03-01 21:00,2,570.75,572,570.75,572,4
20150701|2015-03-01 21:30,2,571.5,572,571,572,12
20150701|2015-03-01 23:30,2,572.75,572.75,571.5,571.5,5
20150701|2015-03-02 01:00,2,573.5,573.75,573.5,573.75,2
20150701|2015-03-02 02:00,2,575.75,575.75,575.75,575.75,8
20150701|2015-03-02 02:30,2,575.75,575.75,575.25,575.25,5
20150701|2015-03-02 03:00,2,574.75,574.75,574.5,574.5,10
20150701|2015-03-02 04:30,2,575.25,575.25,575.25,575.25,5
20150701|2015-03-02 05:00,2,574.5,574.5,574.5,574.5,15
20150701|2015-03-02 06:30,2,574.5,574.5,573,573,3
20150701|2015-03-02 07:00,2,574.5,574.5,573.5,574.5,3
20150701|2015-03-02 07:30,2,573.5,574.5,573.5,573.75,4
20150701|2015-03-02 08:30,2,573.75,576,572,572.25,317
20150701|2015-03-02 09:00,2,571,571,567.5,568,85
20150701|2015-03-02 09:30,2,567.25,567.75,566.25,567,221
20150701|2015-03-02 10:00,2,566.75,566.75,566,566,19
20150701|2015-03-02 10:30,2,565.75,566,564.25,564.5,274
20150701|2015-03-02 11:00,2,564.25,564.5,562,563,63
20150701|2015-03-02 11:30,2,563,563.25,562.25,562.25,44
20150701|2015-03-02 12:00,2,562.25,562.5,561.75,562,71
20150701|2015-03-02 12:30,2,562.25,562.25,561.75,562,113
20150701|2015-03-02 13:00,2,562,562.5,561,561.25,229
20150701|2015-03-02 19:00,3,561.5,562,561.5,562,5
20150701|2015-03-02 21:00,3,562,562,561.75,561.75,2
20150701|2015-03-02 21:30,3,561.75,561.75,561.75,561.75,1
20150701|2015-03-02 22:00,3,561.75,561.75,561.75,561.75,2
20150701|2015-03-03 03:30,3,562.75,562.75,562.75,562.75,1
20150701|2015-03-03 05:00,3,562.5,562.5,562.5,562.5,3
20150701|2015-03-03 05:30,3,562.5,562.5,562.5,562.5,2
20150701|2015-03-03 06:00,3,563,563.5,563,563.5,3
20150701|2015-03-03 07:00,3,564,564,563.5,563.5,4
20150701|2015-03-03 07:30,3,564.25,565,564.25,564.75,3
20150701|2015-03-03 08:30,3,565.25,567.25,563,565,210
20150701|2015-03-03 09:00,3,564.75,564.75,562,562.75,69
20150701|2015-03-03 09:30,3,561.75,562.25,561.5,561.75,89
20150701|2015-03-03 10:00,3,561.75,565.25,561.75,565.25,113
20150701|2015-03-03 10:30,3,565,570.5,564.5,570.5,118
20150701|2015-03-03 11:00,3,571.5,573.5,569.5,570,95
20150701|2015-03-03 11:30,3,570.5,571.75,569.5,569.5,78
20150701|2015-03-03 12:00,3,570.25,574,570,574,78
20150701|2015-03-03 12:30,3,574.5,575,573.25,573.25,63
20150701|2015-03-03 13:00,3,573.5,577,572.75,576.75,187
20150701|2015-03-03 19:00,4,575,575,575,575,12
20150701|2015-03-03 19:30,4,575.75,575.75,575.75,575.75,6
20150701|2015-03-03 20:00,4,575.75,575.75,575.75,575.75,2
20150701|2015-03-03 22:30,4,574.75,574.75,574.75,574.75,2
20150701|2015-03-04 00:00,4,575.75,575.75,575.25,575.25,3
20150701|2015-03-04 01:00,4,574,574,574,574,2
20150701|2015-03-04 03:30,4,572.5,572.5,572.5,572.5,9
20150701|2015-03-04 04:30,4,572,572,572,572,3
20150701|2015-03-04 06:00,4,572.5,572.5,572.5,572.5,1
20150701|2015-03-04 08:30,4,572.25,572.25,567,567.75,134
20150701|2015-03-04 09:00,4,567,567.75,566.25,567,25
20150701|2015-03-04 09:30,4,566.25,568.25,566.25,568.25,47
20150701|2015-03-04 10:00,4,568.75,569,567.5,568.25,38
20150701|2015-03-04 10:30,4,568.75,569.25,567.25,569,76
20150701|2015-03-04 11:00,4,567.5,570,567.5,569,42
20150701|2015-03-04 11:30,4,569.25,569.5,568.5,569,102
20150701|2015-03-04 12:00,4,568.5,568.5,568,568.25,31
20150701|2015-03-04 12:30,4,568.5,569,568.5,569,21
20150701|2015-03-04 13:00,4,568.25,572.25,568.25,572.25,164
20150701|2015-03-04 19:00,5,571,571,568.5,568.5,4
20150701|2015-03-04 20:00,5,567.75,567.75,567.75,567.75,10
20150701|2015-03-04 21:00,5,567.75,567.75,567.5,567.5,8
20150701|2015-03-04 22:30,5,570.5,570.5,570.5,570.5,5
20150701|2015-03-05 00:00,5,570.5,570.5,568.75,569,5
20150701|2015-03-05 00:30,5,569.25,569.25,568.75,568.75,2
20150701|2015-03-05 01:00,5,568.75,568.75,568.75,568.75,2
20150701|2015-03-05 06:30,5,570,570,570,570,2
20150701|2015-03-05 08:30,5,571.25,571.25,566.5,569,246
20150701|2015-03-05 09:00,5,568.5,568.75,566.5,566.5,72
20150701|2015-03-05 09:30,5,566.75,566.75,564.75,566,194
20150701|2015-03-05 10:00,5,566,567.25,565.75,567.25,87
20150701|2015-03-05 10:30,5,568,569,567.5,567.75,61
20150701|2015-03-05 11:00,5,567,567.25,565.5,565.75,107
20150701|2015-03-05 11:30,5,565.75,565.75,564.75,565.25,97
20150701|2015-03-05 12:00,5,565.5,566.25,563.5,564.75,242
20150701|2015-03-05 12:30,5,566.75,567,565.25,565.25,39
20150701|2015-03-05 13:00,5,565.75,565.75,564.5,565.5,568
20150701|2015-03-05 19:00,6,565,565,564.25,564.25,15
20150701|2015-03-05 20:00,6,565.75,566,565.75,566,7
20150701|2015-03-05 21:00,6,565.75,565.75,565.75,565.75,3
20150701|2015-03-05 23:00,6,564.5,564.5,564.5,564.5,1
20150701|2015-03-05 23:30,6,564.5,564.5,564.25,564.25,3
20150701|2015-03-06 02:00,6,564,564,564,564,1
20150701|2015-03-06 03:00,6,563.75,563.75,563.75,563.75,1
20150701|2015-03-06 03:30,6,563.75,563.75,563.25,563.25,6
20150701|2015-03-06 05:00,6,563.75,563.75,563,563,21
20150701|2015-03-06 05:30,6,563.25,563.25,563,563.25,14
20150701|2015-03-06 07:30,6,564.25,564.25,563.5,563.5,2
20150701|2015-03-06 08:30,6,563.25,566,561.5,562.25,292
20150701|2015-03-06 09:00,6,562,563.25,562,563.25,149
20150701|2015-03-06 09:30,6,563.25,565,562.75,564.5,109
20150701|2015-03-06 10:00,6,563.5,563.5,562.5,562.5,67
20150701|2015-03-06 10:30,6,561.75,561.75,560.25,561.25,112
20150701|2015-03-06 11:00,6,561.25,562.75,561,562.75,49
20150701|2015-03-06 11:30,6,563.25,565.5,563.25,564.5,51
20150701|2015-03-06 12:00,6,564.25,564.25,562.75,563.75,8
20150701|2015-03-06 12:30,6,562.5,565,562.5,564.75,22
20150701|2015-03-06 13:00,6,564.75,565.25,560.25,560.5,268
20150701|2015-03-08 19:00,9,563.75,563.75,563.75,563.75,2
20150701|2015-03-08 19:30,9,564.25,565.25,564.25,565.25,4
20150701|2015-03-08 20:00,9,565.25,565.25,565,565,3
20150701|2015-03-08 21:30,9,565.25,565.25,565.25,565.25,1
20150701|2015-03-08 22:30,9,565.25,565.25,565.25,565.25,2
20150701|2015-03-09 00:00,9,565.25,565.25,565.25,565.25,1
20150701|2015-03-09 00:30,9,564.75,564.75,564.75,564.75,1
20150701|2015-03-09 05:00,9,566.5,566.75,566.5,566.75,5
20150701|2015-03-09 06:00,9,568.75,568.75,568.75,568.75,12
20150701|2015-03-09 06:30,9,569,569,569,569,1
20150701|2015-03-09 07:00,9,569.25,570.25,569.25,570.25,6
20150701|2015-03-09 07:30,9,569,569,569,569,2
20150701|2015-03-09 08:30,9,568.5,571,568,569.75,78
20150701|2015-03-09 09:00,9,570,570.5,568.25,568.25,55
20150701|2015-03-09 09:30,9,569.25,569.5,569,569.5,43
20150701|2015-03-09 10:00,9,570,572,569,569,214
20150701|2015-03-09 10:30,9,570,570,567.25,568.25,30
20150701|2015-03-09 11:00,9,570.5,570.75,569,569.25,37
20150701|2015-03-09 11:30,9,570,570.25,568.5,568.5,31
20150701|2015-03-09 12:00,9,568.75,569.75,568.25,569.5,26
20150701|2015-03-09 12:30,9,569.5,569.5,568.75,569.25,21
20150701|2015-03-09 13:00,9,569.25,569.25,565.75,565.75,98
20150701|2015-03-09 19:00,10,566,566,566,566,1
20150701|2015-03-09 19:30,10,565.5,565.5,565.5,565.5,1
20150701|2015-03-09 21:00,10,564.5,564.5,564.5,564.5,1
20150701|2015-03-10 02:30,10,567,567,567,567,7
20150701|2015-03-10 05:00,10,561.5,561.5,561.5,561.5,2
20150701|2015-03-10 07:30,10,561,561,561,561,1
20150701|2015-03-10 08:30,10,561.25,562.5,560,562.5,129
20150701|2015-03-10 09:00,10,561.75,561.75,560.25,560.25,11
20150701|2015-03-10 09:30,10,560.5,561.5,560.25,561.5,15
20150701|2015-03-10 10:00,10,561.5,564,561.5,562.5,117
20150701|2015-03-10 10:30,10,562.5,564,562.5,562.5,103
20150701|2015-03-10 11:00,10,562.75,575,562.75,573,207
20150701|2015-03-10 11:30,10,573,573,567.75,568.25,233
20150701|2015-03-10 12:00,10,567.75,569,567,567,35
20150701|2015-03-10 12:30,10,567,567.25,564.75,565,89
20150701|2015-03-10 13:00,10,565,571.75,565,569.5,287
20150701|2015-03-10 19:00,11,570.75,571,570.75,571,75
20150701|2015-03-10 20:00,11,573,574.5,573,574.5,53
20150701|2015-03-10 20:30,11,575.5,575.5,575.5,575.5,29
20150701|2015-03-10 21:00,11,575.5,575.5,575.5,575.5,9
20150701|2015-03-10 21:30,11,575.25,575.5,572.5,572.5,27
20150701|2015-03-10 22:30,11,572,572,572,572,3
20150701|2015-03-10 23:30,11,573,573,573,573,1
20150701|2015-03-11 02:00,11,574,574,574,574,1
20150701|2015-03-11 02:30,11,575.5,575.5,575.5,575.5,10
20150701|2015-03-11 03:00,11,575.5,575.5,575.5,575.5,1
20150701|2015-03-11 03:30,11,575.75,575.75,575.75,575.75,1
20150701|2015-03-11 04:30,11,575.75,575.75,574.25,574.25,4
20150701|2015-03-11 05:00,11,573.75,573.75,573.75,573.75,4
20150701|2015-03-11 05:30,11,572.75,572.75,571.5,571.5,3
20150701|2015-03-11 07:30,11,574,574,573.5,573.5,12
20150701|2015-03-11 08:30,11,574.5,575.25,572.5,572.5,161
20150701|2015-03-11 09:00,11,572.5,572.5,571.5,572.5,145
20150701|2015-03-11 09:30,11,572,573.25,572,573,18
20150701|2015-03-11 10:00,11,572.5,574.25,572.5,574.25,19
20150701|2015-03-11 10:30,11,573.25,574,573,573,93
20150701|2015-03-11 11:00,11,573,574.25,573,574.25,9
20150701|2015-03-11 11:30,11,573.5,573.5,573,573,30
20150701|2015-03-11 12:00,11,571,571.5,570.25,571.25,99
20150701|2015-03-11 12:30,11,571.5,571.5,568.25,570.5,105
20150701|2015-03-11 13:00,11,569.25,573.5,569,573,161
20150701|2015-03-11 19:00,12,569.5,572.5,569.5,571.5,48
20150701|2015-03-11 20:00,12,571,571.5,571,571.5,2
20150701|2015-03-11 22:00,12,572.75,572.75,572.75,572.75,1
20150701|2015-03-11 23:00,12,572.75,572.75,572.75,572.75,1
20150701|2015-03-11 23:30,12,572.5,572.5,572.5,572.5,1
20150701|2015-03-12 04:30,12,572.5,572.5,572.5,572.5,2
20150701|2015-03-12 05:00,12,572.5,572.5,572.5,572.5,1
20150701|2015-03-12 06:00,12,572.75,572.75,572.75,572.75,1
20150701|2015-03-12 06:30,12,572.75,574.25,572.75,574.25,16
20150701|2015-03-12 07:30,12,573.25,574.75,573.25,574.75,3
20150701|2015-03-12 08:30,12,574,574.75,573,573,49
20150701|2015-03-12 09:00,12,574.25,574.25,568,571,122
20150701|2015-03-12 09:30,12,570.75,571.25,569,570.75,250
20150701|2015-03-12 10:00,12,570.75,571,570,571,49
20150701|2015-03-12 10:30,12,572,581.75,572,575,551
20150701|2015-03-12 11:00,12,575.5,577.25,574.75,576.75,129
20150701|2015-03-12 11:30,12,576.75,576.75,573.75,574.5,95
20150701|2015-03-12 12:00,12,574.75,575.25,573.5,575,51
20150701|2015-03-12 12:30,12,575,575,574,574,33
20150701|2015-03-12 13:00,12,573.5,575.75,573.5,575.75,270
20150701|2015-03-12 19:00,13,575,575,574.5,574.5,6
20150701|2015-03-12 19:30,13,575,575,575,575,2
20150701|2015-03-12 22:00,13,575.5,575.5,575.5,575.5,1
20150701|2015-03-13 00:00,13,575.5,575.5,575.5,575.5,1
20150701|2015-03-13 00:30,13,575.5,575.5,575.5,575.5,19
20150701|2015-03-13 03:30,13,576,576,576,576,1
20150701|2015-03-13 04:00,13,575.5,575.5,575.5,575.5,5
20150701|2015-03-13 05:00,13,576.5,576.5,576.5,576.5,1
20150701|2015-03-13 05:30,13,578,579.5,578,579,19
20150701|2015-03-13 06:00,13,579.5,579.5,579.25,579.25,11
20150701|2015-03-13 06:30,13,579.5,579.5,579.5,579.5,21
20150701|2015-03-13 07:30,13,578.25,578.25,578,578,3
20150701|2015-03-13 08:30,13,576.25,579,575.5,578,143
20150701|2015-03-13 09:00,13,578,579.5,576,578.75,173
20150701|2015-03-13 09:30,13,577.25,577.25,570,571.25,200
20150701|2015-03-13 10:00,13,571.25,574,571.25,573.75,60
20150701|2015-03-13 10:30,13,572.75,574.25,572.75,573,58
20150701|2015-03-13 11:00,13,571.75,572,571,572,67
20150701|2015-03-13 11:30,13,572,572,571.5,571.75,8
20150701|2015-03-13 12:00,13,571.5,573.25,571.5,573.25,32
20150701|2015-03-13 12:30,13,573.25,573.5,572.25,572.25,100
20150701|2015-03-13 13:00,13,572.5,574,571.25,571.5,95
20150701|2015-03-15 19:00,16,572.25,572.25,570,570,61
20150701|2015-03-15 22:30,16,570.75,570.75,570.75,570.75,2
20150701|2015-03-16 00:30,16,570,570,570,570,3
20150701|2015-03-16 01:00,16,570,570,570,570,15
20150701|2015-03-16 02:30,16,571.75,572,571.75,572,7
20150701|2015-03-16 03:00,16,572,572,572,572,19
20150701|2015-03-16 04:30,16,572,572,572,572,3
20150701|2015-03-16 05:00,16,571.75,571.75,571.75,571.75,1
20150701|2015-03-16 06:00,16,572,572,572,572,5
20150701|2015-03-16 06:30,16,572,572,572,572,14
20150701|2015-03-16 07:00,16,572,572.25,572,572.25,9
20150701|2015-03-16 07:30,16,571.75,572.5,571.75,572.5,6
20150701|2015-03-16 08:30,16,572.5,579,572.5,575.75,121
20150701|2015-03-16 09:00,16,576.25,578.75,575,578.75,23
20150701|2015-03-16 09:30,16,578,579.5,576.75,578.25,80
20150701|2015-03-16 10:00,16,579.5,583,578.5,583,212
20150701|2015-03-16 10:30,16,583,585,583,584.25,115
20150701|2015-03-16 11:00,16,584,584.5,581.75,582.5,157
20150701|2015-03-16 11:30,16,582.5,582.5,581.5,581.75,64
20150701|2015-03-16 12:00,16,582.25,582.5,581.25,582,54
20150701|2015-03-16 12:30,16,582,585,582,584.75,175
20150701|2015-03-16 13:00,16,584.25,587.5,583.25,587,99
20150701|2015-03-16 19:00,17,587.5,587.5,586,587,57
20150701|2015-03-16 19:30,17,587,587,587,587,21
20150701|2015-03-16 20:00,17,586.5,586.5,586.5,586.5,6
20150701|2015-03-16 20:30,17,586.5,586.5,586.5,586.5,1
20150701|2015-03-16 21:00,17,586.5,586.5,586.5,586.5,1
20150701|2015-03-16 21:30,17,587.25,587.5,587.25,587.5,8
20150701|2015-03-16 22:00,17,587.5,587.5,587.5,587.5,2
20150701|2015-03-16 23:00,17,587.5,587.75,587.5,587.75,30
20150701|2015-03-17 00:30,17,587.5,587.5,587.5,587.5,1
20150701|2015-03-17 01:30,17,587.25,588,587.25,588,17
20150701|2015-03-17 02:00,17,588,588,588,588,6
20150701|2015-03-17 03:30,17,587.25,587.75,586.5,586.5,6
20150701|2015-03-17 04:00,17,586.5,586.5,586.5,586.5,43
20150701|2015-03-17 04:30,17,586.75,587,586.75,587,19
20150701|2015-03-17 05:00,17,587.5,587.75,587,587,10
20150701|2015-03-17 05:30,17,587.5,587.75,586.75,587.75,16
20150701|2015-03-17 06:00,17,587.5,587.5,587.5,587.5,1
20150701|2015-03-17 06:30,17,587.25,587.25,586.5,586.5,4
20150701|2015-03-17 07:00,17,586.5,586.5,586.5,586.5,6
20150701|2015-03-17 07:30,17,586.5,586.5,586.5,586.5,17
20150701|2015-03-17 08:30,17,587.5,587.5,579.75,586.25,361
20150701|2015-03-17 09:00,17,586,586,581.75,581.75,93
20150701|2015-03-17 09:30,17,583.25,583.75,581.75,582.75,60
20150701|2015-03-17 10:00,17,582.5,582.5,581,581.25,30
20150701|2015-03-17 10:30,17,582,582,580.75,580.75,56
20150701|2015-03-17 11:00,17,581.25,581.5,580,580.75,140
20150701|2015-03-17 11:30,17,580,580.75,580,580.5,101
20150701|2015-03-17 12:00,17,580.75,580.75,580.5,580.75,15
20150701|2015-03-17 12:30,17,580.75,580.75,580.5,580.5,3
20150701|2015-03-17 13:00,17,581,581,574,574.25,128
20150701|2015-03-17 23:30,18,573.5,574.25,573,573,25
20150701|2015-03-18 03:00,18,574.25,574.75,574.25,574.75,7
20150701|2015-03-18 04:30,18,575.25,575.25,575.25,575.25,2
20150701|2015-03-18 05:00,18,575.5,575.5,575.5,575.5,1
20150701|2015-03-18 05:30,18,575.5,575.5,575.5,575.5,45
20150701|2015-03-18 06:30,18,576,576.5,576,576.5,2
20150701|2015-03-18 07:00,18,576.25,576.25,576,576,2
20150701|2015-03-18 08:30,18,576.5,580,576,576,272
20150701|2015-03-18 09:00,18,577.75,578.25,577,577.25,221
20150701|2015-03-18 09:30,18,577.25,577.75,576,576,83
20150701|2015-03-18 10:00,18,574.5,574.5,570.75,574.25,247
20150701|2015-03-18 10:30,18,573.5,576.5,572,576.25,170
20150701|2015-03-18 11:00,18,575.25,575.25,573.25,574.5,348
20150701|2015-03-18 11:30,18,575.75,576.75,575.5,576,90
20150701|2015-03-18 12:00,18,574.75,575.75,574.5,574.5,62
20150701|2015-03-18 12:30,18,575.75,576.5,574.75,576.5,58
20150701|2015-03-18 13:00,18,576.5,583.75,576.5,582.5,275
20150701|2015-03-18 19:00,19,582.25,590,582.25,588.5,94
20150701|2015-03-18 19:30,19,587.75,588.5,587.75,587.75,20
20150701|2015-03-18 20:30,19,585.5,585.5,585.5,585.5,2
20150701|2015-03-19 00:30,19,589,589,589,589,2
20150701|2015-03-19 02:30,19,584.5,584.75,584.5,584.75,2
20150701|2015-03-19 03:00,19,584,584,584,584,1
20150701|2015-03-19 03:30,19,584.5,584.5,584.5,584.5,1
20150701|2015-03-19 05:30,19,585.25,585.25,584.5,584.5,4
20150701|2015-03-19 06:00,19,584.75,584.75,584.75,584.75,6
20150701|2015-03-19 07:00,19,586.5,587.5,586.5,586.5,7
20150701|2015-03-19 07:30,19,586.5,586.5,586.5,586.5,5
20150701|2015-03-19 08:30,19,586.5,587.25,584.5,586.5,223
20150701|2015-03-19 09:00,19,587,587.25,586,586.5,125
20150701|2015-03-19 09:30,19,586.25,588,585.25,585.25,138
20150701|2015-03-19 10:00,19,585.75,586.25,585.5,585.5,53
20150701|2015-03-19 10:30,19,586.25,586.75,585,585.25,146
20150701|2015-03-19 11:00,19,585,585.25,579.75,580.75,248
20150701|2015-03-19 11:30,19,580.75,582.25,579,579.5,117
20150701|2015-03-19 12:00,19,578.5,580,577.25,580,69
20150701|2015-03-19 12:30,19,580.25,581.75,580.25,581.5,42
20150701|2015-03-19 13:00,19,582,582.25,573.75,575,242
20150701|2015-03-19 19:00,20,576.75,580,575.25,578.5,117
20150701|2015-03-19 19:30,20,578.75,580,578.75,580,6
20150701|2015-03-19 20:00,20,580,581,580,581,7
20150701|2015-03-19 20:30,20,581.75,581.75,581.75,581.75,2
20150701|2015-03-19 21:30,20,582,582.25,582,582.25,2
20150701|2015-03-19 22:30,20,582.25,582.25,582.25,582.25,6
20150701|2015-03-19 23:30,20,582,582,582,582,2
20150701|2015-03-20 00:30,20,582.25,582.25,582.25,582.25,1
20150701|2015-03-20 01:00,20,582.25,582.25,582.25,582.25,4
20150701|2015-03-20 01:30,20,582.25,582.25,582.25,582.25,1
20150701|2015-03-20 02:30,20,582.75,583,582.5,582.5,5
20150701|2015-03-20 03:00,20,583,583,583,583,1
20150701|2015-03-20 03:30,20,583,583.25,582.25,582.25,4
20150701|2015-03-20 04:00,20,582,582,582,582,5
20150701|2015-03-20 04:30,20,582,582.5,582,582.5,70
20150701|2015-03-20 06:30,20,582.5,582.5,582.5,582.5,1
20150701|2015-03-20 07:00,20,583.5,584.25,583.5,584.25,116
20150701|2015-03-20 07:30,20,584.5,584.5,584.5,584.5,1
20150701|2015-03-20 08:30,20,584,590,583.25,584.75,405
20150701|2015-03-20 09:00,20,585.25,587.5,584.25,587.25,237
20150701|2015-03-20 09:30,20,587.5,590,585.75,586,308
20150701|2015-03-20 10:00,20,587,591.75,587,590.75,171
20150701|2015-03-20 10:30,20,591,591,588.25,588.75,37
20150701|2015-03-20 11:00,20,589.5,592,589.25,592,179
20150701|2015-03-20 11:30,20,592,592.5,591.25,592.5,123
20150701|2015-03-20 12:00,20,592.25,592.75,591.25,592.5,42
20150701|2015-03-20 12:30,20,592.5,594,592.5,594,166
20150701|2015-03-20 13:00,20,593.75,594.5,592,592,149
20150701|2015-03-22 19:00,23,595,595.75,594,595,152
20150701|2015-03-22 19:30,23,595,595.5,595,595.5,4
20150701|2015-03-22 20:00,23,596,596,596,596,25
20150701|2015-03-22 20:30,23,596.5,597,596,597,3
20150701|2015-03-22 21:00,23,597,597,597,597,1
20150701|2015-03-22 22:30,23,595.75,595.75,595.75,595.75,1
20150701|2015-03-22 23:30,23,595.75,595.75,595.75,595.75,3
20150701|2015-03-23 00:30,23,596,596,596,596,2
20150701|2015-03-23 02:00,23,597,597,597,597,5
20150701|2015-03-23 02:30,23,597,597,597,597,6
20150701|2015-03-23 03:00,23,597,598.75,597,598.75,19
20150701|2015-03-23 03:30,23,599,599,599,599,46
20150701|2015-03-23 04:00,23,599,599,599,599,18
20150701|2015-03-23 05:00,23,599.5,599.75,599.5,599.75,11
20150701|2015-03-23 05:30,23,600,600,599,599,48
20150701|2015-03-23 06:30,23,599,599,598.75,598.75,19
20150701|2015-03-23 07:00,23,599,599,599,599,1
20150701|2015-03-23 07:30,23,599.25,599.25,599.25,599.25,11
20150701|2015-03-23 08:30,23,599,603,598.25,599,566
20150701|2015-03-23 09:00,23,598.25,598.5,595.25,596,111
20150701|2015-03-23 09:30,23,596.75,598.75,596.5,598.25,60
20150701|2015-03-23 10:00,23,598.5,599,597.75,598.25,74
20150701|2015-03-23 10:30,23,598,598.25,596.25,598.25,88
20150701|2015-03-23 11:00,23,598.25,598.25,596.75,597.5,32
20150701|2015-03-23 11:30,23,597.25,597.75,596.75,597.75,10
20150701|2015-03-23 12:00,23,597.25,597.75,596,597.5,79
20150701|2015-03-23 12:30,23,597,597.5,596.5,596.75,153
20150701|2015-03-23 13:00,23,596.75,597.25,593.75,594,464
20150701|2015-03-23 19:00,24,594,594,591.75,591.75,17
20150701|2015-03-23 20:00,24,591.75,591.75,591.75,591.75,4
20150701|2015-03-23 20:30,24,591.75,591.75,591.75,591.75,10
20150701|2015-03-23 22:00,24,591,591,591,591,2
20150701|2015-03-23 23:00,24,591,591,591,591,2
20150701|2015-03-23 23:30,24,591,591.25,590.25,590.25,7
20150701|2015-03-24 00:00,24,590.25,590.25,590.25,590.25,2
20150701|2015-03-24 02:00,24,590.25,591.5,590.25,591.5,10
20150701|2015-03-24 06:00,24,589.5,591.5,589.25,589.5,6
20150701|2015-03-24 06:30,24,591.5,591.5,589,589,14
20150701|2015-03-24 07:00,24,591.5,591.5,586.75,586.75,13
20150701|2015-03-24 07:30,24,587.75,587.75,587.75,587.75,10
20150701|2015-03-24 08:30,24,589,590,586.25,586.25,346
20150701|2015-03-24 09:00,24,586.5,588.5,586.25,588.5,44
20150701|2015-03-24 09:30,24,588.5,589.25,586,586.25,144
20150701|2015-03-24 10:00,24,586,586.75,583,586.75,111
20150701|2015-03-24 10:30,24,586.25,586.25,584.75,585,140
20150701|2015-03-24 11:00,24,584.75,586.25,584.75,586,60
20150701|2015-03-24 11:30,24,585.25,587,585.25,587,26
20150701|2015-03-24 12:00,24,587,588,586.75,587,39
20150701|2015-03-24 12:30,24,586.5,587.25,586,587.25,76
20150701|2015-03-24 13:00,24,587,587.75,586,586,172
20150701|2015-03-24 19:00,25,587,587,587,587,7
20150701|2015-03-25 03:30,25,590.25,590.25,590.25,590.25,3
20150701|2015-03-25 04:30,25,588.5,588.75,588.25,588.75,14
20150701|2015-03-25 05:00,25,588.25,588.25,588.25,588.25,1
20150701|2015-03-25 07:00,25,587.25,587.25,586,586,6
20150701|2015-03-25 08:30,25,585.25,589,585.25,589,315
20150701|2015-03-25 09:00,25,589.25,590,587.25,587.75,46
20150701|2015-03-25 09:30,25,587,588,585.75,588,147
20150701|2015-03-25 10:00,25,589,590,588.5,589.75,43
20150701|2015-03-25 10:30,25,590,590.75,588.5,589,55
20150701|2015-03-25 11:00,25,589.75,590,588,588.5,136
20150701|2015-03-25 11:30,25,587.5,588.5,587.25,587.75,21
20150701|2015-03-25 12:00,25,587.5,587.5,586,587,25
20150701|2015-03-25 12:30,25,586.75,587.75,586.25,586.75,51
20150701|2015-03-25 13:00,25,586.5,588.75,584.75,587.25,76
20150701|2015-03-25 19:00,26,586.25,586.25,586.25,586.25,9
20150701|2015-03-25 21:30,26,587.5,587.5,587.5,587.5,1
20150701|2015-03-25 23:00,26,588.5,588.5,588.5,588.5,25
20150701|2015-03-25 23:30,26,588.5,588.5,588.5,588.5,2
20150701|2015-03-26 04:30,26,589.5,589.5,589.5,589.5,1
20150701|2015-03-26 06:30,26,589,591,589,591,40
20150701|2015-03-26 07:00,26,591,591,591,591,12
20150701|2015-03-26 07:30,26,588.5,588.5,588.5,588.5,1
20150701|2015-03-26 08:30,26,587.25,587.5,585,586.5,118
20150701|2015-03-26 09:00,26,586.5,586.5,580.5,581.25,96
20150701|2015-03-26 09:30,26,581,582,573,575.5,219
20150701|2015-03-26 10:00,26,575,575,573,573,33
20150701|2015-03-26 10:30,26,573.25,573.75,572.25,573,82
20150701|2015-03-26 11:00,26,572.5,573.25,572,572.5,86
20150701|2015-03-26 11:30,26,572.5,572.5,571.75,572.25,14
20150701|2015-03-26 12:00,26,571.75,572.25,571.5,571.5,72
20150701|2015-03-26 12:30,26,571.25,571.75,571.25,571.25,82
20150701|2015-03-26 13:00,26,571.75,572,567.75,569.5,238
20150701|2015-03-26 19:00,27,569.75,572,569.5,571.25,54
20150701|2015-03-26 19:30,27,569.5,570,569.5,570,7
20150701|2015-03-26 20:30,27,570,570,569.75,569.75,3
20150701|2015-03-26 21:00,27,569.75,570,569.75,570,7
20150701|2015-03-26 21:30,27,569.25,569.25,569.25,569.25,5
20150701|2015-03-26 22:00,27,569,569,569,569,8
20150701|2015-03-27 00:30,27,570.5,570.5,570.5,570.5,2
20150701|2015-03-27 01:30,27,570,570,570,570,4
20150701|2015-03-27 02:00,27,570.25,570.5,570.25,570.5,2
20150701|2015-03-27 03:30,27,570.75,570.75,570.75,570.75,28
20150701|2015-03-27 04:00,27,570,571.75,570,571.75,8
20150701|2015-03-27 04:30,27,571.75,571.75,571.75,571.75,1
20150701|2015-03-27 05:30,27,571.75,571.75,571.75,571.75,2
20150701|2015-03-27 06:00,27,571.25,571.25,571,571,2
20150701|2015-03-27 06:30,27,571,571,571,571,5
20150701|2015-03-27 07:00,27,571.5,571.75,571.5,571.75,2
20150701|2015-03-27 07:30,27,572,572.5,572,572.5,3
20150701|2015-03-27 08:30,27,572.5,574.75,572.25,572.5,73
20150701|2015-03-27 09:00,27,572,574.5,571.5,574.25,88
20150701|2015-03-27 09:30,27,574.5,576,573.5,575.25,154
20150701|2015-03-27 10:00,27,576,577,575.5,576,110
20150701|2015-03-27 10:30,27,576.75,577,576.25,576.25,33
20150701|2015-03-27 11:00,27,576,580.25,576,580,24
20150701|2015-03-27 11:30,27,579,579.75,578.5,578.5,48
20150701|2015-03-27 12:00,27,578.25,580.25,578.25,580.25,36
20150701|2015-03-27 12:30,27,579.75,579.75,577.75,578,60
20150701|2015-03-27 13:00,27,579.25,581.5,579.25,581,80
20150701|2015-03-29 19:00,30,585,585,583.25,583.25,4
20150701|2015-03-29 20:00,30,584,584,584,584,15
20150701|2015-03-29 21:30,30,584.5,584.5,584.5,584.5,1
20150701|2015-03-30 00:30,30,585,585,585,585,1
20150701|2015-03-30 01:30,30,585,585,585,585,1
20150701|2015-03-30 02:00,30,585,585,585,585,1
20150701|2015-03-30 02:30,30,583.5,583.5,583.25,583.25,2
20150701|2015-03-30 03:00,30,583.25,583.25,583.25,583.25,12
20150701|2015-03-30 03:30,30,583.25,583.25,583.25,583.25,9
20150701|2015-03-30 04:30,30,584.25,584.75,584.25,584.75,2
20150701|2015-03-30 06:00,30,582.5,584,582.5,582.5,3
20150701|2015-03-30 06:30,30,582.5,582.5,582.5,582.5,3
20150701|2015-03-30 07:00,30,583.5,583.5,583.5,583.5,1
20150701|2015-03-30 07:30,30,583.5,583.5,583.5,583.5,1
20150701|2015-03-30 08:30,30,585,596,585,593.75,422
20150701|2015-03-30 09:00,30,594.25,594.75,589.75,590.75,173
20150701|2015-03-30 09:30,30,592,593.5,590.75,591,112
20150701|2015-03-30 10:00,30,590.75,593.75,590.5,593.5,134
20150701|2015-03-30 10:30,30,593.25,595,593.25,594.5,170
20150701|2015-03-30 11:00,30,594.75,596.25,594.75,595.5,105
20150701|2015-03-30 11:30,30,595.25,596,594.5,596,137
20150701|2015-03-30 12:00,30,595,595.5,592.5,592.75,214
20150701|2015-03-30 12:30,30,592.75,594,592.75,593.5,123
20150701|2015-03-30 13:00,30,593.5,596,593.5,594,270
20150701|2015-03-30 19:00,31,595,595.5,593.75,595.25,81
20150701|2015-03-30 19:30,31,595.25,595.25,595.25,595.25,1
20150701|2015-03-30 20:00,31,595.75,596,595.5,596,16
20150701|2015-03-30 20:30,31,596.25,596.25,596.25,596.25,4
20150701|2015-03-30 21:00,31,596,596,596,596,52
20150701|2015-03-30 23:00,31,595.25,595.25,595.25,595.25,18
20150701|2015-03-30 23:30,31,595.25,595.25,595.25,595.25,1
20150701|2015-03-31 00:00,31,594.5,594.5,594.5,594.5,1
20150701|2015-03-31 01:00,31,594.5,595,594,594,16
20150701|2015-03-31 01:30,31,594.25,594.25,594.25,594.25,1
20150701|2015-03-31 02:30,31,594.25,595,594.25,595,3
20150701|2015-03-31 03:00,31,595,595,593.75,593.75,29
20150701|2015-03-31 03:30,31,593.75,593.75,593,593,16
20150701|2015-03-31 04:00,31,593.5,593.5,593.25,593.25,25
20150701|2015-03-31 04:30,31,593.25,593.25,593.25,593.25,1
20150701|2015-03-31 05:00,31,593.25,593.25,593.25,593.25,3
20150701|2015-03-31 05:30,31,593.25,593.25,593.25,593.25,5
20150701|2015-03-31 06:00,31,593,593,592.75,592.75,12
20150701|2015-03-31 06:30,31,592.5,592.5,592.25,592.25,2
20150701|2015-03-31 07:00,31,592.5,592.5,592.25,592.5,22
20150701|2015-03-31 07:30,31,592.5,592.5,592.5,592.5,3
20150701|2015-03-31 08:30,31,592.5,594,590.25,593,378
20150701|2015-03-31 09:00,31,593.25,595.25,593.25,593.5,179
20150701|2015-03-31 09:30,31,594.75,595,592.75,593,141
20150701|2015-03-31 10:00,31,593.5,594.25,592.5,593.5,90
20150701|2015-03-31 10:30,31,593.5,593.5,586.75,592.25,222
20150701|2015-03-31 11:00,31,592,593.25,579.25,579.25,200
20150701|2015-03-31 11:30,31,581.25,584.5,581.25,581.25,54
20150701|2015-03-31 12:00,31,581.25,581.5,579,581,106
20150701|2015-03-31 12:30,31,580.5,582.25,580,580.5,103
20150701|2015-03-31 13:00,31,582.5,582.5,579,581.5,451
20150701|2015-03-31 19:00,1,580.5,583.5,580.5,582.75,7
20150701|2015-03-31 20:30,1,585,585.5,585,585.5,11
20150701|2015-03-31 21:00,1,585.5,585.5,585.5,585.5,8
20150701|2015-04-01 00:30,1,586.5,586.5,586.5,586.5,3
20150701|2015-04-01 03:00,1,586.5,586.5,586.5,586.5,35
20150701|2015-04-01 03:30,1,585.5,585.5,585.5,585.5,1
20150701|2015-04-01 04:00,1,585.75,585.75,585.75,585.75,1
20150701|2015-04-01 04:30,1,585.5,585.5,584.75,584.75,2
20150701|2015-04-01 05:00,1,584.25,584.25,584.25,584.25,2
20150701|2015-04-01 06:00,1,584.25,584.75,584.25,584.25,12
20150701|2015-04-01 07:00,1,582.5,582.5,579.5,579.75,9
20150701|2015-04-01 07:30,1,578.75,579,578.75,579,3
20150701|2015-04-01 08:30,1,579.25,581.5,575.5,578.75,258
20150701|2015-04-01 09:00,1,579,583,579,582.75,47
20150701|2015-04-01 09:30,1,586.25,590,585.75,589,154
20150701|2015-04-01 10:00,1,587.75,589.5,586.25,589.25,90
20150701|2015-04-01 10:30,1,589.5,597,589,596,119
20150701|2015-04-01 11:00,1,595.75,596,590.75,591,397
20150701|2015-04-01 11:30,1,591.25,593.5,588.25,588.25,203
20150701|2015-04-01 12:00,1,589.25,589.25,584.5,588.75,164
20150701|2015-04-01 12:30,1,587.5,591,587.5,590.75,44
20150701|2015-04-01 13:00,1,591,595.5,590,595.5,135
20150701|2015-04-01 21:30,2,589,589,589,589,1
20150701|2015-04-01 23:00,2,590.25,590.25,590.25,590.25,1
20150701|2015-04-01 23:30,2,590.75,590.75,590.75,590.75,1
20150701|2015-04-02 01:30,2,591,591.75,591,591.75,3
20150701|2015-04-02 02:30,2,591.75,591.75,591.75,591.75,6
20150701|2015-04-02 03:00,2,594,594,594,594,5
20150701|2015-04-02 05:00,2,594.25,594.25,593.75,593.75,3
20150701|2015-04-02 05:30,2,593.5,594,593.5,593.75,3
20150701|2015-04-02 06:00,2,593.25,593.25,592.5,592.5,9
20150701|2015-04-02 06:30,2,592.5,592.5,591.5,591.75,8
20150701|2015-04-02 07:00,2,591.25,591.25,591.25,591.25,3
20150701|2015-04-02 08:30,2,591,599.5,589.75,598.25,191
20150701|2015-04-02 09:00,2,598.25,599,597.75,598.25,47
20150701|2015-04-02 09:30,2,597,601.25,595.25,595.25,181
20150701|2015-04-02 10:00,2,596.25,598.5,596.25,597.75,121
20150701|2015-04-02 10:30,2,598.75,601,598.75,599.25,156
20150701|2015-04-02 11:00,2,600.5,601.75,600,601.75,71
20150701|2015-04-02 11:30,2,601.75,603,598.5,599,347
20150701|2015-04-02 12:00,2,600.5,603,599.75,603,104
20150701|2015-04-02 12:30,2,602.5,604.75,599,599,505
20150701|2015-04-02 13:00,2,599,602.25,595.25,596,433
20150701|2015-04-05 19:00,6,600.75,604.5,599.5,604.25,39
20150701|2015-04-05 20:00,6,604.75,604.75,604.75,604.75,1
20150701|2015-04-05 21:30,6,604.75,604.75,604.75,604.75,1
20150701|2015-04-05 22:30,6,603.75,603.75,603.75,603.75,5
20150701|2015-04-06 01:30,6,604.75,605,604.75,605,4
20150701|2015-04-06 02:00,6,605,605,605,605,17
20150701|2015-04-06 03:00,6,605.25,605.25,605.25,605.25,2
20150701|2015-04-06 03:30,6,605.75,605.75,605.75,605.75,4
20150701|2015-04-06 04:00,6,606,606,606,606,2
20150701|2015-04-06 05:00,6,606,606,606,606,11
20150701|2015-04-06 06:30,6,605.25,606,605.25,606,10
20150701|2015-04-06 07:00,6,606,606,603.25,603.25,2
20150701|2015-04-06 07:30,6,602.75,602.75,602.75,602.75,1
20150701|2015-04-06 08:30,6,601.75,603,597.75,597.75,72
20150701|2015-04-06 09:00,6,597.25,600.25,596.75,599.25,59
20150701|2015-04-06 09:30,6,599.25,599.75,597,598,210
20150701|2015-04-06 10:00,6,597.25,598.5,595,596,315
20150701|2015-04-06 10:30,6,596.5,597,595,595,207
20150701|2015-04-06 11:00,6,595,596,594,594.5,164
20150701|2015-04-06 11:30,6,594.5,597.75,594.5,597.25,35
20150701|2015-04-06 12:00,6,597,597,594.5,595.25,30
20150701|2015-04-06 12:30,6,595.25,595.25,593.5,595,94
20150701|2015-04-06 13:00,6,594.25,597,594.25,597,158
20150701|2015-04-06 19:00,7,594.75,594.75,594.75,594.75,5
20150701|2015-04-06 22:00,7,596,596,596,596,6
20150701|2015-04-06 22:30,7,596,596.5,596,596.5,3
20150701|2015-04-06 23:00,7,596.5,596.5,596.5,596.5,3
20150701|2015-04-06 23:30,7,596.25,596.25,596.25,596.25,5
20150701|2015-04-07 00:00,7,598,599,598,598.5,11
20150701|2015-04-07 01:00,7,598.25,598.5,598.25,598.5,8
20150701|2015-04-07 01:30,7,598.5,598.5,598.5,598.5,2
20150701|2015-04-07 02:30,7,596.25,596.25,596.25,596.25,2
20150701|2015-04-07 03:00,7,595,595,593.75,593.75,4
20150701|2015-04-07 03:30,7,592.75,592.75,592.75,592.75,6
20150701|2015-04-07 04:30,7,592,592,592,592,1
20150701|2015-04-07 07:30,7,592.25,592.25,592,592,10
20150701|2015-04-07 08:30,7,590,590,585.5,588.5,157
20150701|2015-04-07 09:00,7,588,590.75,588,590.75,111
20150701|2015-04-07 09:30,7,593.5,596.5,593,593.75,126
20150701|2015-04-07 10:00,7,592.5,594,592.25,593.75,11
20150701|2015-04-07 10:30,7,594,598.25,594,597.25,83
20150701|2015-04-07 11:00,7,598.25,598.75,595.5,595.5,193
20150701|2015-04-07 11:30,7,594.25,595.75,593.75,594.25,62
20150701|2015-04-07 12:00,7,593.25,594,590.75,592.25,125
20150701|2015-04-07 12:30,7,593,593,590.75,590.75,113
20150701|2015-04-07 13:00,7,590.5,590.5,588,588,250
20150701|2015-04-07 19:00,8,589.5,592,589,591.5,19
20150701|2015-04-07 19:30,8,592.25,593.25,592.25,593.25,4
20150701|2015-04-07 20:00,8,593.5,593.5,593.5,593.5,2
20150701|2015-04-07 20:30,8,593.5,593.5,593.5,593.5,1
20150701|2015-04-07 21:30,8,593.75,593.75,593.5,593.5,3
20150701|2015-04-07 22:00,8,593.5,593.5,593.5,593.5,5
20150701|2015-04-07 23:00,8,593.75,594,593.75,594,8
20150701|2015-04-08 02:00,8,594,594,593.5,593.75,11
20150701|2015-04-08 04:00,8,589,589,589,589,1
20150701|2015-04-08 04:30,8,589,589,589,589,1
20150701|2015-04-08 06:30,8,589.25,589.25,589.25,589.25,1
20150701|2015-04-08 07:00,8,592,592,592,592,1
20150701|2015-04-08 07:30,8,591.5,591.75,590.75,591.25,14
20150701|2015-04-08 08:30,8,589.75,590.5,584,587.5,229
20150701|2015-04-08 09:00,8,587.5,591,585,586,139
20150701|2015-04-08 09:30,8,586.25,586.25,583.25,585,227
20150701|2015-04-08 10:00,8,585,587,584,587,88
20150701|2015-04-08 10:30,8,586.25,588,586.25,587.75,105
20150701|2015-04-08 11:00,8,587.75,588,586.75,587,198
20150701|2015-04-08 11:30,8,586.75,587.25,584.75,585.5,309
20150701|2015-04-08 12:00,8,585.5,587,585,585.5,70
20150701|2015-04-08 12:30,8,586.25,586.75,585.5,586.25,82
20150701|2015-04-08 13:00,8,586,586.75,583.75,586.25,485
20150701|2015-04-08 19:00,9,584.75,585,582.5,585,27
20150701|2015-04-08 19:30,9,585,585,584.5,584.5,4
20150701|2015-04-08 20:00,9,584,584,584,584,2
20150701|2015-04-08 22:00,9,584.5,585,584.5,585,6
20150701|2015-04-08 23:00,9,584.75,584.75,584.75,584.75,1
20150701|2015-04-09 03:00,9,584.5,585,584.5,585,3
20150701|2015-04-09 03:30,9,585.25,585.25,585,585.25,15
20150701|2015-04-09 04:00,9,585.5,585.5,585.5,585.5,2
20150701|2015-04-09 05:30,9,585,585,584,584,11
20150701|2015-04-09 06:00,9,583,583,583,583,7
20150701|2015-04-09 06:30,9,583,583,583,583,3
20150701|2015-04-09 07:00,9,583,583,582.75,582.75,6
20150701|2015-04-09 07:30,9,582.5,582.5,582.5,582.5,50
20150701|2015-04-09 08:30,9,583,584,579.5,579.75,788
20150701|2015-04-09 09:00,9,579.75,579.75,576,576.25,206
20150701|2015-04-09 09:30,9,576.25,577,575,576.5,143
20150701|2015-04-09 10:00,9,576.75,577.25,574,574.5,264
20150701|2015-04-09 10:30,9,575.25,577,574,577,136
20150701|2015-04-09 11:00,9,576.25,584,574.5,584,341
20150701|2015-04-09 11:30,9,584,584.75,581.75,581.75,144
20150701|2015-04-09 12:00,9,580.5,582.75,578.25,582.25,443
20150701|2015-04-09 12:30,9,582,583.75,581,583.5,494
20150701|2015-04-09 13:00,9,581.75,583.25,577,577,483
20150701|2015-04-09 19:00,10,578,578.75,577,578.75,51
20150701|2015-04-09 19:30,10,576.75,576.75,576.75,576.75,19
20150701|2015-04-09 20:30,10,576.75,578.25,576.75,578.25,5
20150701|2015-04-09 21:00,10,578.25,578.25,578.25,578.25,1
20150701|2015-04-09 21:30,10,579.25,579.25,579.25,579.25,1
20150701|2015-04-09 22:00,10,579.5,579.5,579.5,579.5,1
20150701|2015-04-10 00:00,10,578.5,578.5,578.5,578.5,2
20150701|2015-04-10 01:30,10,579.25,579.25,579.25,579.25,2
20150701|2015-04-10 02:00,10,579.25,579.25,579.25,579.25,4
20150701|2015-04-10 03:00,10,577.25,577.25,577.25,577.25,15
20150701|2015-04-10 05:00,10,578.5,578.5,578.5,578.5,4
20150701|2015-04-10 05:30,10,578,579,578,579,12
20150701|2015-04-10 07:00,10,578,578,578,578,8
20150701|2015-04-10 07:30,10,579,579,579,579,66
20150701|2015-04-10 08:30,10,577.5,585.5,577.5,583.5,386
20150701|2015-04-10 09:00,10,583,584,581,582.75,307
20150701|2015-04-10 09:30,10,583.75,584.75,583,584.5,132
20150701|2015-04-10 10:00,10,584.5,588.25,584.25,587.5,167
20150701|2015-04-10 10:30,10,586.5,586.5,582.75,582.75,78
20150701|2015-04-10 11:00,10,582.25,584.25,578.5,584.25,57
20150701|2015-04-10 11:30,10,583.5,585.5,583.25,585.25,177
20150701|2015-04-10 12:00,10,585.5,587.25,584.75,584.75,13
20150701|2015-04-10 12:30,10,583,585.25,583,585.25,152
20150701|2015-04-10 13:00,10,585.5,587.25,583.25,587.25,508
20150701|2015-04-12 19:00,13,581.25,581.25,578,580,10
20150701|2015-04-12 19:30,13,578,578.5,577.5,578.5,4
20150701|2015-04-12 23:00,13,577.75,577.75,577.75,577.75,1
20150701|2015-04-13 00:00,13,578,578.25,578,578.25,4
20150701|2015-04-13 00:30,13,579.5,579.5,578.5,578.5,2
20150701|2015-04-13 02:00,13,579.75,579.75,579.75,579.75,1
20150701|2015-04-13 02:30,13,578.5,578.5,578.5,578.5,6
20150701|2015-04-13 03:00,13,579.25,579.25,577,577,46
20150701|2015-04-13 03:30,13,577.75,577.75,577,577,2
20150701|2015-04-13 04:00,13,576.75,576.75,576.75,576.75,4
20150701|2015-04-13 04:30,13,576.75,576.75,576.5,576.75,14
20150701|2015-04-13 05:00,13,576,576.5,576,576.5,4
20150701|2015-04-13 06:00,13,576.5,576.5,576.5,576.5,5
20150701|2015-04-13 06:30,13,576.25,576.25,575,575,33
20150701|2015-04-13 07:00,13,575,575,573.5,574.25,26
20150701|2015-04-13 07:30,13,574.25,574.25,573,573.75,6
20150701|2015-04-13 08:30,13,574.75,574.75,570,570,737
20150701|2015-04-13 09:00,13,570.75,571.25,568,568,714
20150701|2015-04-13 09:30,13,568.5,568.75,565,568,424
20150701|2015-04-13 10:00,13,567.5,570.5,567,567.5,382
20150701|2015-04-13 10:30,13,568,568,566.5,567.75,206
20150701|2015-04-13 11:00,13,568.75,571,567.25,569.5,1205
20150701|2015-04-13 11:30,13,569,569.5,565.5,566.5,209
20150701|2015-04-13 12:00,13,566.25,567.75,565.75,566.5,363
20150701|2015-04-13 12:30,13,566.25,568,565.75,567.25,298
20150701|2015-04-13 13:00,13,567.75,569,565.5,567,558
20150701|2015-04-13 19:00,14,566,568.5,566,567.25,82
20150701|2015-04-13 19:30,14,566.5,567,566.25,566.5,26
20150701|2015-04-13 20:00,14,566.25,566.25,566.25,566.25,4
20150701|2015-04-13 20:30,14,566,566,565,565,10
20150701|2015-04-13 21:00,14,565,565,565,565,6
20150701|2015-04-13 21:30,14,565.25,565.25,565.25,565.25,3
20150701|2015-04-13 22:00,14,565.25,565.5,565.25,565.5,12
20150701|2015-04-14 01:00,14,565.25,565.25,565.25,565.25,3
20150701|2015-04-14 01:30,14,565.25,565.5,565,565,13
20150701|2015-04-14 02:00,14,565,565.25,564.5,565.25,17
20150701|2015-04-14 02:30,14,564.75,565,564.75,565,12
20150701|2015-04-14 03:30,14,564.5,564.5,564.5,564.5,1
20150701|2015-04-14 04:00,14,564.75,564.75,564.75,564.75,3
20150701|2015-04-14 04:30,14,564,564.75,563.5,563.5,108
20150701|2015-04-14 05:00,14,563.5,563.5,562,562,108
20150701|2015-04-14 05:30,14,562,562.5,562,562.5,12
20150701|2015-04-14 06:00,14,562.5,562.5,562.5,562.5,1
20150701|2015-04-14 06:30,14,562.5,563.25,561.25,561.25,223
20150701|2015-04-14 07:00,14,562,562.25,561,561.25,169
20150701|2015-04-14 07:30,14,562.25,562.5,562.25,562.5,211
20150701|2015-04-14 08:30,14,562.25,563,558,561.25,1790
20150701|2015-04-14 09:00,14,561.5,563,560,561,561
20150701|2015-04-14 09:30,14,561.25,562.75,558,560.5,588
20150701|2015-04-14 10:00,14,560.5,562.75,560,560.5,558
20150701|2015-04-14 10:30,14,560.5,561.75,559.5,560.75,120
20150701|2015-04-14 11:00,14,560.75,561.75,560,560.25,129
20150701|2015-04-14 11:30,14,560.5,561.5,559.5,559.5,226
20150701|2015-04-14 12:00,14,559.25,563,559.25,562.5,924
20150701|2015-04-14 12:30,14,562.75,564.5,561.75,563,448
20150701|2015-04-14 13:00,14,562.75,563.5,559.75,561.75,954
20150701|2015-04-14 19:00,15,562.5,562.75,561,561.75,110
20150701|2015-04-14 19:30,15,561,562.25,560.75,561,31
20150701|2015-04-14 20:00,15,560.75,561.5,560.5,560.75,14
20150701|2015-04-14 20:30,15,560.75,560.75,560.25,560.25,4
20150701|2015-04-14 21:00,15,560.25,560.25,560.25,560.25,2
20150701|2015-04-14 21:30,15,560.25,560.25,560.25,560.25,7
20150701|2015-04-14 22:00,15,560.25,560.25,560.25,560.25,1
20150701|2015-04-14 23:30,15,560.5,560.5,560.5,560.5,9
20150701|2015-04-15 00:30,15,561,562,560.5,562,25
20150701|2015-04-15 01:30,15,562,562.5,562,562.25,16
20150701|2015-04-15 02:00,15,563,563,561.75,561.75,4
20150701|2015-04-15 03:00,15,561.25,561.25,561.25,561.25,1
20150701|2015-04-15 03:30,15,561.75,562,561.75,562,5
20150701|2015-04-15 04:00,15,563,563.5,563,563.5,5
20150701|2015-04-15 05:00,15,561.25,561.25,561.25,561.25,1
20150701|2015-04-15 05:30,15,561.5,561.5,561.5,561.5,13
20150701|2015-04-15 06:00,15,561.5,562,561.25,562,16
20150701|2015-04-15 06:30,15,561.75,567,561.75,565.75,139
20150701|2015-04-15 07:00,15,565,565,564.25,565,5
20150701|2015-04-15 07:30,15,563.75,563.75,562.5,562.5,7
20150701|2015-04-15 08:30,15,562.5,566.5,560,561.25,729
20150701|2015-04-15 09:00,15,561.5,562.75,559.75,560.5,583
20150701|2015-04-15 09:30,15,561,563,559.25,562.75,179
20150701|2015-04-15 10:00,15,562.75,564,560.25,561.5,245
20150701|2015-04-15 10:30,15,561.75,563.75,561.75,562,153
20150701|2015-04-15 11:00,15,562,562,556.5,557,293
20150701|2015-04-15 11:30,15,557.25,558,556.25,556.75,960
20150701|2015-04-15 12:00,15,556.5,558,555,555.75,2095
20150701|2015-04-15 12:30,15,555.75,556,554.5,554.5,323
20150701|2015-04-15 13:00,15,554.75,555.5,552.75,553,1148
20150701|2015-04-15 19:00,16,554,554,553.5,554,41
20150701|2015-04-15 19:30,16,553.75,554.75,553.75,554.5,40
20150701|2015-04-15 20:00,16,554.5,555.25,554.5,555.25,41
20150701|2015-04-15 20:30,16,555,555.25,555,555.25,79
20150701|2015-04-15 21:00,16,556.75,557,556.75,557,19
20150701|2015-04-15 21:30,16,556.5,556.5,556.5,556.5,1
20150701|2015-04-15 22:00,16,556.25,556.25,556.25,556.25,2
20150701|2015-04-15 22:30,16,558.25,558.25,558.25,558.25,11
20150701|2015-04-15 23:00,16,558.5,558.5,558.5,558.5,5
20150701|2015-04-15 23:30,16,558,558,557.75,557.75,8
20150701|2015-04-16 00:00,16,557.75,557.75,557.5,557.5,5
20150701|2015-04-16 01:00,16,557.75,557.75,557.75,557.75,6
20150701|2015-04-16 02:30,16,555.5,555.5,554.75,555,18
20150701|2015-04-16 03:00,16,554.75,554.75,554.75,554.75,1
20150701|2015-04-16 03:30,16,554.25,554.25,553.5,553.5,60
20150701|2015-04-16 04:00,16,553.75,553.75,553.75,553.75,8
20150701|2015-04-16 04:30,16,554,555,554,555,19
20150701|2015-04-16 05:30,16,554.75,555,554.75,555,16
20150701|2015-04-16 06:00,16,555,555,555,555,30
20150701|2015-04-16 06:30,16,555,555,555,555,20
20150701|2015-04-16 07:00,16,555,555,554.75,555,16
20150701|2015-04-16 07:30,16,555,555.5,555,555,21
20150701|2015-04-16 08:30,16,555.5,557.75,554,555.5,749
20150701|2015-04-16 09:00,16,554.75,555,550.75,551.5,614
20150701|2015-04-16 09:30,16,551.25,552.5,550.75,551.75,525
20150701|2015-04-16 10:00,16,551.75,555.5,551.5,555.5,422
20150701|2015-04-16 10:30,16,555,556,552.5,554.75,341
20150701|2015-04-16 11:00,16,555.25,555.25,550,550.25,1725
20150701|2015-04-16 11:30,16,550,550.25,549.25,549.5,548
20150701|2015-04-16 12:00,16,550,550.5,548,548.75,785
20150701|2015-04-16 12:30,16,548.75,549.5,547.5,548,618
20150701|2015-04-16 13:00,16,547.5,548,546,546,697
20150701|2015-04-16 19:00,17,547,547,546.25,546.25,61
20150701|2015-04-16 19:30,17,546.5,546.5,546,546,8
20150701|2015-04-16 20:30,17,546,546,546,546,17
20150701|2015-04-16 21:00,17,546,546,546,546,45
20150701|2015-04-16 21:30,17,546,546,546,546,3
20150701|2015-04-16 22:30,17,546,546,546,546,19
20150701|2015-04-16 23:00,17,546,546,546,546,49
20150701|2015-04-16 23:30,17,545.5,545.5,545.25,545.25,3
20150701|2015-04-17 00:00,17,545.5,545.5,545.25,545.25,5
20150701|2015-04-17 00:30,17,545.25,545.25,545.25,545.25,1
20150701|2015-04-17 01:30,17,545.5,545.5,545.5,545.5,2
20150701|2015-04-17 02:30,17,545.5,545.5,545.5,545.5,12
20150701|2015-04-17 03:00,17,545.5,546.75,545.5,546.25,35
20150701|2015-04-17 03:30,17,546,546.5,545.25,545.5,16
20150701|2015-04-17 04:30,17,546,546,546,546,12
20150701|2015-04-17 05:00,17,546,546,546,546,8
20150701|2015-04-17 05:30,17,546,546,546,546,7
20150701|2015-04-17 06:00,17,546,546.5,546,546,79
20150701|2015-04-17 06:30,17,546,546,545.25,546,18
20150701|2015-04-17 07:00,17,546,546.5,546,546.5,23
20150701|2015-04-17 07:30,17,546.5,546.5,546,546,28
20150701|2015-04-17 08:30,17,546.5,546.5,542.5,544,1229
20150701|2015-04-17 09:00,17,544,545.25,543.5,544,719
20150701|2015-04-17 09:30,17,544.25,546.5,542.25,544.75,476
20150701|2015-04-17 10:00,17,544.75,546.5,544.75,546,390
20150701|2015-04-17 10:30,17,546.5,548.5,545.25,546.5,449
20150701|2015-04-17 11:00,17,546.5,546.5,545,545.75,331
20150701|2015-04-17 11:30,17,545.25,546.25,545.25,545.25,161
20150701|2015-04-17 12:00,17,545.5,546.25,544,544.75,1334
20150701|2015-04-17 12:30,17,545,545.75,544.25,545.5,564
20150701|2015-04-17 13:00,17,545.5,545.5,543.75,544.25,450
20150701|2015-04-19 19:00,20,544.5,545,544,544,15
20150701|2015-04-19 19:30,20,544.75,544.75,544.75,544.75,3
20150701|2015-04-19 20:00,20,544.75,546,544.75,546,13
20150701|2015-04-19 20:30,20,546.75,546.75,546,546,11
20150701|2015-04-19 22:30,20,546,546,546,546,2
20150701|2015-04-19 23:00,20,546,546,546,546,1
20150701|2015-04-20 03:00,20,547,547,547,547,1
20150701|2015-04-20 04:00,20,547.5,547.5,547.5,547.5,4
20150701|2015-04-20 05:00,20,547.75,547.75,547.75,547.75,2
20150701|2015-04-20 05:30,20,547.75,548,547.5,548,26
20150701|2015-04-20 06:00,20,548,548,547.5,547.75,63
20150701|2015-04-20 06:30,20,547.75,547.75,547.5,547.5,16
20150701|2015-04-20 07:00,20,547.5,547.75,546.5,546.75,47
20150701|2015-04-20 07:30,20,546.5,547,546.5,547,2
20150701|2015-04-20 08:30,20,547,549,545.5,547.75,714
20150701|2015-04-20 09:00,20,547.75,550,546.75,549,329
20150701|2015-04-20 09:30,20,549,549,546.5,546.75,173
20150701|2015-04-20 10:00,20,547,547.5,546,547.25,204
20150701|2015-04-20 10:30,20,546.75,549.25,546.75,548.5,298
20150701|2015-04-20 11:00,20,548.25,548.75,547.25,548,196
20150701|2015-04-20 11:30,20,548,548.75,547.75,548,171
20150701|2015-04-20 12:00,20,548,548.25,546.25,546.25,332
20150701|2015-04-20 12:30,20,546.25,552.5,546,550.5,460
20150701|2015-04-20 13:00,20,550.75,552.5,549,550.25,696
20150701|2015-04-20 19:00,21,551.5,551.5,550.25,550.25,29
20150701|2015-04-20 19:30,21,550.25,550.25,549.25,549.25,4
20150701|2015-04-20 20:00,21,548.75,548.75,548.5,548.5,7
20150701|2015-04-20 20:30,21,548.5,548.75,548.5,548.75,11
20150701|2015-04-20 21:00,21,548.75,548.75,548,548,8
20150701|2015-04-20 21:30,21,548.25,550.25,548.25,548.5,25
20150701|2015-04-20 22:00,21,548.75,548.75,548.75,548.75,11
20150701|2015-04-20 23:00,21,549.25,549.25,548,548,7
20150701|2015-04-21 00:00,21,548,548,548,548,4
20150701|2015-04-21 01:00,21,548.25,549.5,548.25,549.25,9
20150701|2015-04-21 01:30,21,549.5,549.75,549.5,549.75,3
20150701|2015-04-21 02:00,21,549.75,549.75,549.5,549.75,12
20150701|2015-04-21 02:30,21,550,550.25,550,550.25,9
20150701|2015-04-21 03:30,21,550,550,550,550,2
20150701|2015-04-21 04:00,21,549.25,549.5,549.25,549.25,9
20150701|2015-04-21 04:30,21,548.75,548.75,548,548,15
20150701|2015-04-21 05:00,21,548.5,548.5,548,548.25,14
20150701|2015-04-21 05:30,21,548.75,549,548.75,548.75,13
20150701|2015-04-21 06:00,21,548.75,548.75,548.75,548.75,4
20150701|2015-04-21 06:30,21,548.75,548.75,548.75,548.75,17
20150701|2015-04-21 07:00,21,550,550,549.75,549.75,2
20150701|2015-04-21 07:30,21,550.75,550.75,550.75,550.75,1
20150701|2015-04-21 08:30,21,549.75,551.5,548.75,551,334
20150701|2015-04-21 09:00,21,550.75,554.5,550.75,554.5,459
20150701|2015-04-21 09:30,21,553.75,557.5,553,557.5,707
20150701|2015-04-21 10:00,21,557.75,560,557.5,557.5,402
20150701|2015-04-21 10:30,21,557.25,559,557,558.75,197
20150701|2015-04-21 11:00,21,558.25,561,558,558.75,430
20150701|2015-04-21 11:30,21,558.5,559.25,556.75,559,283
20150701|2015-04-21 12:00,21,559.25,559.25,558.25,559,303
20150701|2015-04-21 12:30,21,559,560.5,557.75,558.25,436
20150701|2015-04-21 13:00,21,558.5,559.5,557.25,558.5,722
20150701|2015-04-21 19:00,22,557.75,557.75,557,557,13
20150701|2015-04-21 19:30,22,556.75,556.75,556.75,556.75,1
20150701|2015-04-21 20:00,22,556.75,556.75,556.25,556.25,8
20150701|2015-04-21 21:00,22,555.75,555.75,555.25,555.5,6
20150701|2015-04-21 21:30,22,555.25,555.75,555.25,555.5,15
20150701|2015-04-21 22:00,22,555.75,555.75,555.5,555.75,12
20150701|2015-04-21 22:30,22,555.5,555.75,555.5,555.5,25
20150701|2015-04-22 00:30,22,555.5,555.5,555.5,555.5,5
20150701|2015-04-22 01:00,22,556,556,555.5,555.75,9
20150701|2015-04-22 01:30,22,555.5,555.5,555.5,555.5,1
20150701|2015-04-22 02:00,22,555.5,555.5,555.5,555.5,4
20150701|2015-04-22 02:30,22,555.25,555.25,555.25,555.25,4
20150701|2015-04-22 03:30,22,555.25,555.75,555.25,555.75,11
20150701|2015-04-22 04:00,22,556.5,557,556.5,557,7
20150701|2015-04-22 05:00,22,557.5,558,557.5,558,2
20150701|2015-04-22 05:30,22,558,558,557.5,557.5,3
20150701|2015-04-22 06:30,22,557.5,557.5,557.5,557.5,1
20150701|2015-04-22 07:00,22,557.75,558,556.25,556.5,18
20150701|2015-04-22 07:30,22,557.25,557.25,557.25,557.25,1
20150701|2015-04-22 08:30,22,558,560.5,556,556,348
20150701|2015-04-22 09:00,22,556,556,554.25,555.75,279
20150701|2015-04-22 09:30,22,555.75,555.75,551.75,552.75,566
20150701|2015-04-22 10:00,22,553,555.25,553,554.5,558
20150701|2015-04-22 10:30,22,554.5,556.5,554.5,555.75,171
20150701|2015-04-22 11:00,22,555.5,557.5,555,557.25,344
20150701|2015-04-22 11:30,22,557.5,558.75,556.75,557.5,188
20150701|2015-04-22 12:00,22,557.5,557.75,555.5,557.5,137
20150701|2015-04-22 12:30,22,556.5,558,555.75,557,153
20150701|2015-04-22 13:00,22,556.75,557,554.75,554.75,491
20150701|2015-04-22 19:00,23,556,556.25,555.75,555.75,46
20150701|2015-04-22 19:30,23,555.75,557.75,555.75,557.75,4
20150701|2015-04-22 20:00,23,558,559.25,558,559.25,30
20150701|2015-04-22 20:30,23,559.25,559.25,558.75,559.25,14
20150701|2015-04-22 21:30,23,557.5,558.5,557.5,558.5,10
20150701|2015-04-22 23:00,23,557.75,557.75,557.75,557.75,1
20150701|2015-04-23 01:30,23,558,558,557.5,557.5,3
20150701|2015-04-23 02:00,23,558.25,558.5,558.25,558.5,11
20150701|2015-04-23 02:30,23,558.75,560,558.75,560,63
20150701|2015-04-23 03:00,23,559.25,559.25,559.25,559.25,120
20150701|2015-04-23 03:30,23,559,559,559,559,1
20150701|2015-04-23 04:00,23,560,560,560,560,4
20150701|2015-04-23 05:30,23,560,560,560,560,3
20150701|2015-04-23 06:00,23,560,561,560,561,19
20150701|2015-04-23 06:30,23,561,561.5,561,561,19
20150701|2015-04-23 07:00,23,560.5,560.5,560.5,560.5,4
20150701|2015-04-23 07:30,23,561,561,560.5,560.75,16
20150701|2015-04-23 08:30,23,562.5,562.5,558.75,559,354
20150701|2015-04-23 09:00,23,559,559.5,557,557.75,419
20150701|2015-04-23 09:30,23,557.75,560.75,556.5,559,303
20150701|2015-04-23 10:00,23,560.5,561.25,559.25,559.75,418
20150701|2015-04-23 10:30,23,560,560.25,559,559.5,565
20150701|2015-04-23 11:00,23,559.75,560.5,559.75,559.75,83
20150701|2015-04-23 11:30,23,560,560.5,558,558.5,81
20150701|2015-04-23 12:00,23,558.25,558.5,557.25,557.25,66
20150701|2015-04-23 12:30,23,557.25,558.75,557,557.5,681
20150701|2015-04-23 13:00,23,557,557.25,554.5,554.75,692
20150701|2015-04-23 19:00,24,555.25,555.25,555.25,555.25,51
20150701|2015-04-23 19:30,24,555,555,555,555,2
20150701|2015-04-23 20:00,24,555.75,556,555.75,556,5
20150701|2015-04-23 20:30,24,555,555,555,555,1
20150701|2015-04-23 21:00,24,555.25,555.25,555.25,555.25,1
20150701|2015-04-23 23:00,24,555.5,556,555.5,556,4
20150701|2015-04-23 23:30,24,555.75,555.75,555.75,555.75,1
20150701|2015-04-24 01:00,24,556,556,556,556,3
20150701|2015-04-24 01:30,24,555.25,555.25,555.25,555.25,1
20150701|2015-04-24 02:00,24,555.5,555.75,555.5,555.75,2
20150701|2015-04-24 03:30,24,555.75,555.75,555.75,555.75,11
20150701|2015-04-24 05:30,24,555.5,555.5,555.5,555.5,5
20150701|2015-04-24 06:30,24,555.25,555.25,555.25,555.25,10
20150701|2015-04-24 07:00,24,555.25,555.25,553.5,553.5,26
20150701|2015-04-24 07:30,24,553.75,553.75,553.5,553.5,3
20150701|2015-04-24 08:30,24,554.25,554.25,546.75,547.25,371
20150701|2015-04-24 09:00,24,547,548,546.25,547.75,561
20150701|2015-04-24 09:30,24,547.25,548.75,545,547.5,527
20150701|2015-04-24 10:00,24,547.5,548.25,546.25,546.25,175
20150701|2015-04-24 10:30,24,546.25,546.75,546,546.75,28
20150701|2015-04-24 11:00,24,546.75,548.25,546.25,548,329
20150701|2015-04-24 11:30,24,547.5,547.75,546,546.5,197
20150701|2015-04-24 12:00,24,546.5,549,546.5,547.75,387
20150701|2015-04-24 12:30,24,547.75,550,547.75,549,349
20150701|2015-04-24 13:00,24,548.5,549,544.25,545.75,346
20150701|2015-04-26 19:00,27,545.5,547,545,545,83
20150701|2015-04-26 19:30,27,544,544,543.75,543.75,17
20150701|2015-04-26 20:00,27,543.5,544,543.5,544,3
20150701|2015-04-26 20:30,27,544,544,544,544,8
20150701|2015-04-26 21:00,27,545,545,545,545,7
20150701|2015-04-26 21:30,27,545,545,545,545,32
20150701|2015-04-26 22:00,27,544.75,544.75,544.75,544.75,2
20150701|2015-04-26 22:30,27,545,545,545,545,1
20150701|2015-04-26 23:00,27,545,545,545,545,1
20150701|2015-04-26 23:30,27,545,545,545,545,12
20150701|2015-04-27 00:00,27,545,545,545,545,27
20150701|2015-04-27 00:30,27,545,545,545,545,16
20150701|2015-04-27 01:00,27,545,546.5,545,546.5,11
20150701|2015-04-27 01:30,27,546,546,546,546,5
20150701|2015-04-27 02:00,27,545.75,545.75,545.5,545.75,10
20150701|2015-04-27 02:30,27,545.75,545.75,545,545,8
20150701|2015-04-27 03:00,27,544.75,544.75,543.5,543.5,14
20150701|2015-04-27 03:30,27,543.5,543.5,543,543,51
20150701|2015-04-27 04:00,27,543.25,543.5,543.25,543.5,24
20150701|2015-04-27 04:30,27,543.5,543.5,543.5,543.5,7
20150701|2015-04-27 05:00,27,543.5,543.75,543,543,35
20150701|2015-04-27 05:30,27,543,543.5,543,543.5,47
20150701|2015-04-27 06:00,27,543.5,543.5,543.5,543.5,7
20150701|2015-04-27 06:30,27,543.5,543.5,542.5,542.5,43
20150701|2015-04-27 07:00,27,542.25,542.25,542,542.25,45
20150701|2015-04-27 07:30,27,543.25,543.5,543.25,543.5,22
20150701|2015-04-27 08:30,27,543.5,543.5,540.5,541.75,1195
20150701|2015-04-27 09:00,27,541.75,542,540.5,541.5,353
20150701|2015-04-27 09:30,27,541,541.25,539.75,540.75,866
20150701|2015-04-27 10:00,27,540.75,541,537,537.25,578
20150701|2015-04-27 10:30,27,537.25,539,537,538.5,300
20150701|2015-04-27 11:00,27,538.5,539,536.75,538,290
20150701|2015-04-27 11:30,27,537.75,538.5,537.5,538.25,263
20150701|2015-04-27 12:00,27,538,538.5,536,536.75,357
20150701|2015-04-27 12:30,27,536.5,537.5,534.5,535.5,1198
20150701|2015-04-27 13:00,27,535.5,536.25,534.25,536,455
20150701|2015-04-27 19:00,28,535,538.5,535,537.25,29
20150701|2015-04-27 20:00,28,538.5,538.5,538.5,538.5,1
20150701|2015-04-27 21:00,28,538.5,538.5,538.5,538.5,1
20150701|2015-04-27 22:30,28,536.25,536.5,536.25,536.5,5
20150701|2015-04-27 23:30,28,536.75,536.75,536.5,536.5,6
20150701|2015-04-28 00:00,28,536.5,536.5,536.5,536.5,1
20150701|2015-04-28 00:30,28,536.75,537.5,536.75,537.5,10
20150701|2015-04-28 01:00,28,537,537,537,537,3
20150701|2015-04-28 02:30,28,537.5,537.5,537.5,537.5,1
20150701|2015-04-28 03:00,28,538.25,539,538.25,539,5
20150701|2015-04-28 03:30,28,539,539,536.25,536.25,56
20150701|2015-04-28 04:00,28,536.25,536.25,534.5,534.5,28
20150701|2015-04-28 04:30,28,534.75,534.75,534.5,534.5,23
20150701|2015-04-28 06:00,28,534.5,534.5,534.5,534.5,1
20150701|2015-04-28 06:30,28,535.25,535.75,534,534.25,23
20150701|2015-04-28 07:00,28,534.25,534.75,533.75,534.5,17
20150701|2015-04-28 07:30,28,535,535.25,535,535,7
20150701|2015-04-28 08:30,28,537,537.25,533.25,537,488
20150701|2015-04-28 09:00,28,537.25,538.25,534.75,535.5,437
20150701|2015-04-28 09:30,28,535,535,529,531.5,725
20150701|2015-04-28 10:00,28,531.5,532.5,528,532.5,596
20150701|2015-04-28 10:30,28,531.75,533.25,529.75,530.25,279
20150701|2015-04-28 11:00,28,530.5,533.5,530.5,532,142
20150701|2015-04-28 11:30,28,532.25,536.75,531.75,535.75,227
20150701|2015-04-28 12:00,28,535.75,541.25,535.75,541,226
20150701|2015-04-28 12:30,28,540.5,541.5,538.75,541.5,406
20150701|2015-04-28 13:00,28,541.5,543.5,539.75,540,613
20150701|2015-04-28 19:00,29,540.75,542,540,541.75,53
20150701|2015-04-28 19:30,29,541.75,541.75,541.75,541.75,3
20150701|2015-04-28 20:00,29,541,542,541,542,12
20150701|2015-04-28 20:30,29,542,542,542,542,3
20150701|2015-04-28 22:00,29,542,542,542,542,1
20150701|2015-04-28 23:30,29,541.75,541.75,541.75,541.75,2
20150701|2015-04-29 00:30,29,541.5,541.5,541.5,541.5,6
20150701|2015-04-29 01:00,29,541.75,541.75,540,540,18
20150701|2015-04-29 01:30,29,540,542.5,534.5,542,144
20150701|2015-04-29 02:00,29,541.25,541.25,541,541.25,11
20150701|2015-04-29 02:30,29,541.25,541.25,540.5,540.5,10
20150701|2015-04-29 03:00,29,540.5,540.5,540.5,540.5,2
20150701|2015-04-29 03:30,29,541,541.5,541,541.5,14
20150701|2015-04-29 04:00,29,541.5,542,541,541,8
20150701|2015-04-29 05:00,29,543,543,543,543,5
20150701|2015-04-29 05:30,29,543,543,542.25,542.25,16
20150701|2015-04-29 06:00,29,542.25,542.25,542.25,542.25,1
20150701|2015-04-29 06:30,29,543,543,542.75,542.75,2
20150701|2015-04-29 07:00,29,542.75,542.75,542.75,542.75,1
20150701|2015-04-29 07:30,29,543,543.25,543,543.25,7
20150701|2015-04-29 08:30,29,540.5,542.5,537.25,541.75,773
20150701|2015-04-29 09:00,29,541.5,542.25,540,542,235
20150701|2015-04-29 09:30,29,542.25,542.25,539.75,540.5,501
20150701|2015-04-29 10:00,29,541,544.25,540.75,542.5,363
20150701|2015-04-29 10:30,29,543,545,542.25,542.25,422
20150701|2015-04-29 11:00,29,542.75,543.5,541.5,541.75,128
20150701|2015-04-29 11:30,29,542.25,544.75,541,543.5,321
20150701|2015-04-29 12:00,29,543.5,544.25,542.75,544.25,129
20150701|2015-04-29 12:30,29,544.25,546.75,544.25,546.75,695
20150701|2015-04-29 13:00,29,546.5,550,544,550,784
20150701|2015-04-29 19:00,30,549,550.75,548.25,550.75,60
20150701|2015-04-29 19:30,30,551.5,552,551.5,552,5
20150701|2015-04-29 20:00,30,552,553,552,552.75,17
20150701|2015-04-29 20:30,30,552.25,552.25,552,552,4
20150701|2015-04-29 21:00,30,552,552,552,552,15
20150701|2015-04-29 21:30,30,552,552,552,552,43
20150701|2015-04-29 22:00,30,552,552,552,552,26
20150701|2015-04-29 23:00,30,552.75,552.75,552.75,552.75,2
20150701|2015-04-30 02:30,30,551.25,551.25,551.25,551.25,4
20150701|2015-04-30 03:00,30,551.25,551.75,551.25,551.75,154
20150701|2015-04-30 04:00,30,551.75,551.75,551.75,551.75,1
20150701|2015-04-30 05:00,30,553,553,552.25,552.5,14
20150701|2015-04-30 05:30,30,552.25,552.25,552.25,552.25,2
20150701|2015-04-30 06:00,30,552.75,552.75,552.75,552.75,3
20150701|2015-04-30 07:00,30,552.5,553.25,552,552,9
20150701|2015-04-30 07:30,30,552,552.75,551.75,551.75,8
20150701|2015-04-30 08:30,30,551.25,552,542.25,544,509
20150701|2015-04-30 09:00,30,543.75,543.75,539.25,540.75,345
20150701|2015-04-30 09:30,30,541.25,543.5,539.75,541.25,268
20150701|2015-04-30 10:00,30,542,544,539.75,541,160
20150701|2015-04-30 10:30,30,541.75,542,538.5,539,233
20150701|2015-04-30 11:00,30,538.5,539.75,536.25,537.5,181
20150701|2015-04-30 11:30,30,537.75,538.5,537.25,538,143
20150701|2015-04-30 12:00,30,537.5,539,537.5,539,114
20150701|2015-04-30 12:30,30,539,540.25,537.25,539,311
20150701|2015-04-30 13:00,30,540.25,541,537,538.75,367
20150701|2015-04-30 19:00,1,538.75,539.5,538.5,539.5,72
20150701|2015-04-30 19:30,1,540,540.5,540,540.5,15
20150701|2015-04-30 20:00,1,539.75,539.75,539.75,539.75,1
20150701|2015-04-30 20:30,1,539.75,539.75,539.75,539.75,1
20150701|2015-04-30 21:00,1,539.25,539.25,539.25,539.25,3
20150701|2015-04-30 21:30,1,539.75,539.75,538.25,538.25,2
20150701|2015-04-30 23:00,1,539.25,539.5,539.25,539.5,5
20150701|2015-04-30 23:30,1,539.25,539.25,539.25,539.25,45
20150701|2015-05-01 02:00,1,539.25,539.25,539.25,539.25,2
20150701|2015-05-01 02:30,1,539.5,539.5,539.5,539.5,1
20150701|2015-05-01 03:00,1,539.75,539.75,539.75,539.75,1
20150701|2015-05-01 04:00,1,539.75,540.25,539.75,540.25,4
20150701|2015-05-01 05:00,1,540.25,540.25,540.25,540.25,6
20150701|2015-05-01 05:30,1,540.5,541.25,540.5,541.25,6
20150701|2015-05-01 06:00,1,541.5,542.5,541.25,541.25,27
20150701|2015-05-01 07:00,1,539.25,539.25,539.25,539.25,4
20150701|2015-05-01 07:30,1,540,540,540,540,2
20150701|2015-05-01 08:30,1,541,544.25,540,540.75,236
20150701|2015-05-01 09:00,1,541.25,541.25,538.5,539.75,94
20150701|2015-05-01 09:30,1,539.75,540.25,535,535,421
20150701|2015-05-01 10:00,1,535.5,536.5,533.5,535.5,237
20150701|2015-05-01 10:30,1,535,535.75,533.5,533.5,122
20150701|2015-05-01 11:00,1,533.75,536,533.5,535.75,63
20150701|2015-05-01 11:30,1,535.5,536,534.75,535.25,144
20150701|2015-05-01 12:00,1,535.5,537.5,535.5,537.5,42
20150701|2015-05-01 12:30,1,538,540.25,537.25,538.5,168
20150701|2015-05-01 13:00,1,537.25,537.5,533.5,536.75,606
20150701|2015-05-03 19:00,4,534.5,534.75,530.75,534.25,152
20150701|2015-05-03 20:00,4,534.75,534.75,534.75,534.75,5
20150701|2015-05-03 22:30,4,534.5,534.5,534.5,534.5,1
20150701|2015-05-04 00:30,4,534.5,534.5,534.5,534.5,1
20150701|2015-05-04 03:00,4,533,533,533,533,4
20150701|2015-05-04 03:30,4,532.75,532.75,532,532.25,47
20150701|2015-05-04 04:00,4,532,532.75,532,532.75,31
20150701|2015-05-04 05:00,4,532.25,532.25,532.25,532.25,2
20150701|2015-05-04 06:00,4,532.25,532.25,532,532,38
20150701|2015-05-04 06:30,4,532,533.25,532,533.25,83
20150701|2015-05-04 07:00,4,532.75,532.75,531.5,531.5,18
20150701|2015-05-04 07:30,4,531.75,532.75,531.75,532.75,3
20150701|2015-05-04 08:30,4,532.25,534.5,530.25,533.75,258
20150701|2015-05-04 09:00,4,533.75,533.75,531.75,533,142
20150701|2015-05-04 09:30,4,531.75,534.5,531,533.5,240
20150701|2015-05-04 10:00,4,532.75,533.75,531.75,532,209
20150701|2015-05-04 10:30,4,531.75,532.5,530.25,530.5,291
20150701|2015-05-04 11:00,4,530.75,531,530,531,142
20150701|2015-05-04 11:30,4,531,532,531,531.5,161
20150701|2015-05-04 12:00,4,531.5,531.75,530.25,530.75,143
20150701|2015-05-04 12:30,4,530.5,532,530.5,532,160
20150701|2015-05-04 13:00,4,531.5,531.75,529.75,529.75,446
20150701|2015-05-04 19:00,5,530.25,530.25,529,529,17
20150701|2015-05-04 20:00,5,529,529,528.75,528.75,7
20150701|2015-05-04 21:00,5,528.75,528.75,528.75,528.75,1
20150701|2015-05-04 23:00,5,530,530,530,530,1
20150701|2015-05-05 02:30,5,528,528,528,528,40
20150701|2015-05-05 03:30,5,527.75,527.75,526.75,527.25,43
20150701|2015-05-05 04:00,5,527.25,527.25,526.5,526.5,2
20150701|2015-05-05 04:30,5,527.25,527.25,527.25,527.25,5
20150701|2015-05-05 05:00,5,527.25,527.25,527,527,5
20150701|2015-05-05 05:30,5,527,527,526.75,526.75,78
20150701|2015-05-05 06:00,5,526.5,527,526.5,527,15
20150701|2015-05-05 06:30,5,527,529,527,529,112
20150701|2015-05-05 07:00,5,528.25,528.25,528,528,23
20150701|2015-05-05 07:30,5,528.25,528.25,528,528.25,5
20150701|2015-05-05 08:30,5,528.5,529,527,528.5,286
20150701|2015-05-05 09:00,5,528,528.75,527.5,528.25,139
20150701|2015-05-05 09:30,5,528.25,528.25,525,527,453
20150701|2015-05-05 10:00,5,527.25,527.25,524.75,524.75,486
20150701|2015-05-05 10:30,5,524.75,526.5,522.25,524.25,767
20150701|2015-05-05 11:00,5,523.25,523.75,521.75,522.25,279
20150701|2015-05-05 11:30,5,522.25,523.25,522,522,340
20150701|2015-05-05 12:00,5,522,525,521.5,524,105
20150701|2015-05-05 12:30,5,524,525,524,524.5,97
20150701|2015-05-05 13:00,5,524,527.75,523.75,527.75,466
20150701|2015-05-05 19:00,6,526.25,528,525.5,527.75,17
20150701|2015-05-05 19:30,6,528.5,529.25,528,529,18
20150701|2015-05-05 20:00,6,529,529,529,529,3
20150701|2015-05-05 22:00,6,529,529,529,529,2
20150701|2015-05-05 22:30,6,529,529,529,529,1
20150701|2015-05-06 00:00,6,529,529,529,529,2
20150701|2015-05-06 02:00,6,529,529,529,529,2
20150701|2015-05-06 06:00,6,529.75,530,529.75,529.75,18
20150701|2015-05-06 06:30,6,529.25,529.25,529.25,529.25,1
20150701|2015-05-06 07:00,6,529,530,528.5,528.5,35
20150701|2015-05-06 07:30,6,528.5,529,528.25,529,4
20150701|2015-05-06 08:30,6,530,531.75,527.75,531,385
20150701|2015-05-06 09:00,6,531,540,531,538.75,256
20150701|2015-05-06 09:30,6,539,539.5,535.75,537.75,473
20150701|2015-05-06 10:00,6,538,538,536.75,538,46
20150701|2015-05-06 10:30,6,538,538.75,536.75,537,131
20150701|2015-05-06 11:00,6,537.5,539,537,537.75,86
20150701|2015-05-06 11:30,6,538,538.25,537.25,538,163
20150701|2015-05-06 12:00,6,537.5,538,536.75,538,35
20150701|2015-05-06 12:30,6,538,540.5,537.75,540.25,208
20150701|2015-05-06 13:00,6,540.25,540.5,537,539.25,547
20150701|2015-05-06 19:00,7,538.75,539.25,538.75,539.25,29
20150701|2015-05-06 19:30,7,538.75,538.75,538.75,538.75,3
20150701|2015-05-06 20:00,7,538.75,538.75,538,538,18
20150701|2015-05-06 20:30,7,537.25,537.25,536.75,536.75,10
20150701|2015-05-06 21:00,7,538,538,537.5,537.75,24
20150701|2015-05-06 21:30,7,538.5,538.75,538,538,10
20150701|2015-05-07 03:00,7,539.75,539.75,539.75,539.75,5
20150701|2015-05-07 04:00,7,538.75,538.75,538.75,538.75,6
20150701|2015-05-07 05:00,7,539,539,539,539,1
20150701|2015-05-07 05:30,7,538.5,538.5,538.5,538.5,7
20150701|2015-05-07 06:30,7,539.5,541,539.5,540.25,5
20150701|2015-05-07 07:00,7,540.25,541.25,540.25,540.75,15
20150701|2015-05-07 07:30,7,539.75,539.75,538.25,539,17
20150701|2015-05-07 08:30,7,539,543.75,537,538.75,320
20150701|2015-05-07 09:00,7,538.5,540.25,537.25,539,413
20150701|2015-05-07 09:30,7,538.75,543,538.75,541.75,249
20150701|2015-05-07 10:00,7,541.75,541.75,531,532.25,507
20150701|2015-05-07 10:30,7,532.75,535,530.25,535,199
20150701|2015-05-07 11:00,7,534.75,535,532.5,532.5,92
20150701|2015-05-07 11:30,7,533,533.25,531.25,532.5,88
20150701|2015-05-07 12:00,7,532.5,532.5,530.75,531,97
20150701|2015-05-07 12:30,7,530.75,532.5,530.5,531.75,155
20150701|2015-05-07 13:00,7,532.25,532.5,530.25,530.25,361
20150701|2015-05-07 19:00,8,529.75,530.75,529.75,530,22
20150701|2015-05-07 19:30,8,530.75,530.75,530.75,530.75,3
20150701|2015-05-07 20:00,8,530.75,530.75,530.75,530.75,87
20150701|2015-05-07 20:30,8,530.75,530.75,530.75,530.75,526
20150701|2015-05-07 21:00,8,530.75,530.75,530.75,530.75,10
20150701|2015-05-07 22:30,8,531.25,531.25,531.25,531.25,1
20150701|2015-05-07 23:00,8,531.25,531.25,531.25,531.25,2
20150701|2015-05-07 23:30,8,531.25,531.25,531.25,531.25,1
20150701|2015-05-08 00:00,8,530.75,530.75,530.75,530.75,1
20150701|2015-05-08 01:00,8,531.5,532.25,531.5,532.25,8
20150701|2015-05-08 02:30,8,533.5,533.5,533.5,533.5,2
20150701|2015-05-08 03:00,8,533.5,533.5,533.5,533.5,1
20150701|2015-05-08 03:30,8,533.5,533.5,533.5,533.5,2
20150701|2015-05-08 04:30,8,532.75,532.75,532.75,532.75,1
20150701|2015-05-08 05:00,8,532.75,532.75,532.25,532.75,37
20150701|2015-05-08 05:30,8,532.75,533.5,532.75,532.75,14
20150701|2015-05-08 06:00,8,532.75,532.75,532.75,532.75,5
20150701|2015-05-08 07:00,8,533.75,533.75,533.75,533.75,25
20150701|2015-05-08 07:30,8,534.25,534.25,532.25,532.25,7
20150701|2015-05-08 08:30,8,534.25,536.75,532.5,532.5,284
20150701|2015-05-08 09:00,8,532.5,535.75,532.5,534,118
20150701|2015-05-08 09:30,8,533.5,536.75,532.5,536.5,72
20150701|2015-05-08 10:00,8,536.75,538.25,535.75,537,139
20150701|2015-05-08 10:30,8,537.75,539.5,537.75,539,117
20150701|2015-05-08 11:00,8,539.75,540,536.75,537,454
20150701|2015-05-08 11:30,8,537,537.5,536.25,536.5,262
20150701|2015-05-08 12:00,8,536.5,538,536,537,97
20150701|2015-05-08 12:30,8,537.5,537.5,535.5,536.25,240
20150701|2015-05-08 13:00,8,536,542.5,536,541.5,528
20150701|2015-05-10 19:00,11,541,542.25,539.75,539.75,57
20150701|2015-05-10 19:30,11,539,539.25,539,539,5
20150701|2015-05-10 20:00,11,538,538,537.75,537.75,10
20150701|2015-05-10 20:30,11,537.5,537.75,535.75,535.75,11
20150701|2015-05-10 21:30,11,536.25,536.25,536.25,536.25,1
20150701|2015-05-11 03:00,11,538.25,538.25,538.25,538.25,3
20150701|2015-05-11 03:30,11,538.25,538.25,538.25,538.25,3
20150701|2015-05-11 04:00,11,539.75,539.75,539.75,539.75,9
20150701|2015-05-11 05:00,11,540.75,540.75,540.75,540.75,6
20150701|2015-05-11 05:30,11,540.75,540.75,540.75,540.75,1
20150701|2015-05-11 06:00,11,538.5,538.5,538.5,538.5,8
20150701|2015-05-11 06:30,11,538.25,538.25,538.25,538.25,4
20150701|2015-05-11 07:00,11,538,538,537,537,6
20150701|2015-05-11 07:30,11,537.25,537.75,537.25,537.25,12
20150701|2015-05-11 08:30,11,537.25,538,535,535,455
20150701|2015-05-11 09:00,11,535,536.5,534.75,536.25,239
20150701|2015-05-11 09:30,11,535.25,539.25,535.25,538.75,207
20150701|2015-05-11 10:00,11,539.25,539.25,536,536.75,131
20150701|2015-05-11 10:30,11,537,537.5,536.5,537.25,130
20150701|2015-05-11 11:00,11,537,537,534.75,535.75,292
20150701|2015-05-11 11:30,11,536.5,536.75,535,535.75,135
20150701|2015-05-11 12:00,11,535.75,536.25,535,535.25,68
20150701|2015-05-11 12:30,11,536.25,536.5,533.75,534.75,288
20150701|2015-05-11 13:00,11,533.75,538,533.5,536.75,187
20150701|2015-05-11 19:00,12,535.75,536.75,535,535,42
20150701|2015-05-11 19:30,12,535,535,535,535,2
20150701|2015-05-11 20:00,12,535,535,535,535,2
20150701|2015-05-11 20:30,12,535,535,535,535,3
20150701|2015-05-11 21:00,12,535,535,535,535,5
20150701|2015-05-12 02:00,12,534.75,534.75,534.75,534.75,2
20150701|2015-05-12 03:00,12,536.25,536.25,536.25,536.25,2
20150701|2015-05-12 04:00,12,536.25,536.25,536.25,536.25,2
20150701|2015-05-12 04:30,12,535.5,535.5,535.5,535.5,1
20150701|2015-05-12 05:00,12,535.25,536,535.25,536,13
20150701|2015-05-12 05:30,12,536,536.5,536,536.5,13
20150701|2015-05-12 06:00,12,536.5,536.5,536.5,536.5,8
20150701|2015-05-12 07:00,12,536.5,537,536.5,537,20
20150701|2015-05-12 07:30,12,536.75,536.75,535.5,536.75,6
20150701|2015-05-12 08:30,12,537,541.75,536.25,541.25,281
20150701|2015-05-12 09:00,12,541,546,541,545.25,287
20150701|2015-05-12 09:30,12,545,546.5,542.25,543,308
20150701|2015-05-12 10:00,12,544,545,542.75,542.75,171
20150701|2015-05-12 10:30,12,543.75,544.25,540.25,543.25,183
20150701|2015-05-12 11:00,12,542.75,543,535,543,176
20150701|2015-05-12 11:30,12,542.5,545,540.5,540.5,111
20150701|2015-05-12 12:00,12,541,544,539,541.5,157
20150701|2015-05-12 12:30,12,540.5,542.75,539.75,539.75,151
20150701|2015-05-12 13:00,12,540.25,540.5,535.5,538.25,363
20150701|2015-05-12 19:00,13,536.5,536.75,535.25,535.25,27
20150701|2015-05-12 19:30,13,535.75,536.25,535.5,535.75,22
20150701|2015-05-12 21:00,13,536.5,536.5,536.5,536.5,1
20150701|2015-05-12 21:30,13,537.5,537.5,537.5,537.5,1
20150701|2015-05-13 02:30,13,537.75,537.75,537.25,537.25,4
20150701|2015-05-13 05:00,13,536.75,538.5,536.75,538.5,47
20150701|2015-05-13 05:30,13,538.25,538.75,538.25,538.75,10
20150701|2015-05-13 06:00,13,536.75,536.75,536,536.75,5
20150701|2015-05-13 07:00,13,539.5,539.5,538.75,538.75,3
20150701|2015-05-13 07:30,13,539,539.5,539,539.5,27
20150701|2015-05-13 08:30,13,539.5,541.75,531,532,520
20150701|2015-05-13 09:00,13,532.25,534,530.25,531.5,200
20150701|2015-05-13 09:30,13,531,531.75,530,531.25,192
20150701|2015-05-13 10:00,13,531.25,531.5,530,531.5,74
20150701|2015-05-13 10:30,13,531.5,533.5,530.5,531,506
20150701|2015-05-13 11:00,13,531,533.25,530.25,533.25,170
20150701|2015-05-13 11:30,13,532.75,535,532.5,533,79
20150701|2015-05-13 12:00,13,533,535,532.25,533.75,123
20150701|2015-05-13 12:30,13,533.5,533.5,531.75,532.75,42
20150701|2015-05-13 13:00,13,532.75,541.5,532.75,541.5,368
20150701|2015-05-13 19:00,14,539,540,538.75,540,62
20150701|2015-05-13 21:00,14,540,540,540,540,1
20150701|2015-05-13 22:00,14,539.5,539.5,539.5,539.5,2
20150701|2015-05-13 22:30,14,539.75,539.75,539.75,539.75,1
20150701|2015-05-14 01:00,14,540.5,540.5,540.5,540.5,1
20150701|2015-05-14 04:00,14,541,541.5,541,541.5,15
20150701|2015-05-14 05:00,14,541.25,541.25,541.25,541.25,1
20150701|2015-05-14 05:30,14,541,544,541,544,12
20150701|2015-05-14 06:00,14,544,544,544,544,7
20150701|2015-05-14 06:30,14,544.75,545,544.75,545,13
20150701|2015-05-14 07:00,14,545,549.75,545,549,70
20150701|2015-05-14 07:30,14,548.75,548.75,547.5,548.25,5
20150701|2015-05-14 08:30,14,547,557.75,546.25,552,1163
20150701|2015-05-14 09:00,14,552,555.5,551.5,552.5,562
20150701|2015-05-14 09:30,14,552.75,558.75,552.75,558.75,242
20150701|2015-05-14 10:00,14,557.25,558,556.75,557,450
20150701|2015-05-14 10:30,14,557,559.25,556.5,558.25,337
20150701|2015-05-14 11:00,14,558.25,562,557.75,561,290
20150701|2015-05-14 11:30,14,561,561,555.75,558.75,192
20150701|2015-05-14 12:00,14,558.75,561.25,558.75,561,237
20150701|2015-05-14 12:30,14,561.5,566,561.5,564.25,440
20150701|2015-05-14 13:00,14,564.25,567.5,563,565.75,758
20150701|2015-05-14 19:00,15,565.5,565.75,565,565.5,76
20150701|2015-05-14 19:30,15,565,566.25,565,566.25,86
20150701|2015-05-14 20:00,15,566.5,566.5,566.25,566.5,60
20150701|2015-05-14 20:30,15,566,566.5,566,566.25,48
20150701|2015-05-14 21:00,15,566.75,567,566.75,567,10
20150701|2015-05-14 21:30,15,566.5,566.5,566.5,566.5,10
20150701|2015-05-14 22:00,15,566.25,566.25,566.25,566.25,7
20150701|2015-05-14 22:30,15,566.25,566.25,565.5,565.75,14
20150701|2015-05-14 23:00,15,565.75,565.75,565.75,565.75,3
20150701|2015-05-15 00:00,15,565.5,565.5,565.5,565.5,3
20150701|2015-05-15 00:30,15,565.25,565.25,565.25,565.25,3
20150701|2015-05-15 01:00,15,565.5,565.5,565.5,565.5,2
20150701|2015-05-15 01:30,15,565.75,565.75,565.75,565.75,2
20150701|2015-05-15 02:00,15,565.75,565.75,565.75,565.75,1
20150701|2015-05-15 02:30,15,566.25,566.25,566,566,10
20150701|2015-05-15 03:00,15,566.25,569,566.25,569,72
20150701|2015-05-15 03:30,15,569.5,571.25,567.25,567.25,106
20150701|2015-05-15 04:00,15,566.75,568.75,566.75,567.5,8
20150701|2015-05-15 04:30,15,569.5,569.5,569.5,569.5,1
20150701|2015-05-15 05:00,15,569,569,569,569,1
20150701|2015-05-15 05:30,15,569.5,569.75,569.25,569.75,32
20150701|2015-05-15 06:00,15,568.75,568.75,567.75,567.75,7
20150701|2015-05-15 06:30,15,568,568,567.5,567.5,4
20150701|2015-05-15 07:00,15,567.5,567.5,563.25,563.25,90
20150701|2015-05-15 07:30,15,563.25,563.25,562,562.5,22
20150701|2015-05-15 08:30,15,562,565.5,559.5,565,628
20150701|2015-05-15 09:00,15,565,571.25,563.5,568.5,439
20150701|2015-05-15 09:30,15,569,569.5,565.25,567.75,190
20150701|2015-05-15 10:00,15,567,567.25,564.75,566,141
20150701|2015-05-15 10:30,15,566,566.25,564.25,565,197
20150701|2015-05-15 11:00,15,565.25,565.75,562.5,562.5,354
20150701|2015-05-15 11:30,15,562,562.25,559,561.5,262
20150701|2015-05-15 12:00,15,560.5,561.75,559.25,559.75,310
20150701|2015-05-15 12:30,15,560,560,557.5,558.25,80
20150701|2015-05-15 13:00,15,558.25,562.5,557.5,561,441
20150701|2015-05-17 19:00,18,560,563.25,558,562.25,77
20150701|2015-05-17 20:30,18,561.25,561.25,561.25,561.25,1
20150701|2015-05-17 21:30,18,562.25,562.5,562.25,562.5,3
20150701|2015-05-17 22:30,18,562.5,562.5,562.5,562.5,58
20150701|2015-05-17 23:00,18,563.25,563.25,563.25,563.25,1
20150701|2015-05-18 00:00,18,563.5,563.5,563.5,563.5,1
20150701|2015-05-18 00:30,18,564.5,564.5,564.5,564.5,1
20150701|2015-05-18 01:00,18,564.5,564.5,564.5,564.5,2
20150701|2015-05-18 01:30,18,565,565,565,565,4
20150701|2015-05-18 02:00,18,566,566.5,566,566,22
20150701|2015-05-18 02:30,18,566,566.5,566,566.5,18
20150701|2015-05-18 03:00,18,566,566,566,566,1
20150701|2015-05-18 03:30,18,566,566.25,566,566,10
20150701|2015-05-18 04:00,18,566,566,566,566,10
20150701|2015-05-18 04:30,18,566.5,567.75,566.25,567.75,9
20150701|2015-05-18 05:00,18,567.75,568,567.75,568,2
20150701|2015-05-18 05:30,18,568,568,568,568,6
20150701|2015-05-18 06:00,18,568.25,568.75,568.25,568.75,15
20150701|2015-05-18 06:30,18,568.5,568.5,568,568,3
20150701|2015-05-18 07:00,18,568.25,571,568.25,570.75,100
20150701|2015-05-18 07:30,18,569.5,570.75,569.5,569.5,21
20150701|2015-05-18 08:30,18,570,575,569.5,570.75,420
20150701|2015-05-18 09:00,18,571.75,572.5,570.5,572,160
20150701|2015-05-18 09:30,18,572,574.5,572,573.75,132
20150701|2015-05-18 10:00,18,573.75,579.25,572.75,578.75,349
20150701|2015-05-18 10:30,18,578.75,581,573.25,574,282
20150701|2015-05-18 11:00,18,574.5,577.5,573.25,577.5,207
20150701|2015-05-18 11:30,18,577.25,577.5,575.5,576.75,99
20150701|2015-05-18 12:00,18,577,577.5,575,577,102
20150701|2015-05-18 12:30,18,576.75,577.75,576.25,576.75,120
20150701|2015-05-18 13:00,18,577.5,577.5,572,572,293
20150701|2015-05-18 19:00,19,572,575,572,575,111
20150701|2015-05-18 19:30,19,575,575,575,575,1
20150701|2015-05-18 20:00,19,575.5,575.5,575.5,575.5,1
20150701|2015-05-18 20:30,19,575,575,575,575,2
20150701|2015-05-18 21:30,19,575.25,575.25,575.25,575.25,2
20150701|2015-05-18 23:30,19,573.75,574,573.75,574,2
20150701|2015-05-19 01:00,19,574.5,574.5,574.5,574.5,8
20150701|2015-05-19 01:30,19,573.5,573.5,573.25,573.25,6
20150701|2015-05-19 02:00,19,570.75,571.25,569.75,570.25,41
20150701|2015-05-19 02:30,19,567.75,567.75,567.75,567.75,2
20150701|2015-05-19 03:00,19,568.75,568.75,568.5,568.5,6
20150701|2015-05-19 03:30,19,569,569,568.5,568.5,13
20150701|2015-05-19 04:00,19,566.75,568.25,566.75,567.75,18
20150701|2015-05-19 04:30,19,567.75,567.75,566.75,567,7
20150701|2015-05-19 05:30,19,566.75,566.75,566.75,566.75,2
20150701|2015-05-19 06:00,19,566.5,566.75,566.5,566.75,2
20150701|2015-05-19 06:30,19,566,566,565.25,566,18
20150701|2015-05-19 07:00,19,565.5,567.5,565.5,567.5,40
20150701|2015-05-19 07:30,19,566.25,566.5,565.25,565.25,62
20150701|2015-05-19 08:30,19,566.75,569.5,560.25,561.75,670
20150701|2015-05-19 09:00,19,561.75,564,561.5,562.5,287
20150701|2015-05-19 09:30,19,561.75,563,559.75,559.75,129
20150701|2015-05-19 10:00,19,559.25,562.75,558.25,561.5,290
20150701|2015-05-19 10:30,19,562,562.75,562,562,38
20150701|2015-05-19 11:00,19,562.5,564.5,562,564.25,79
20150701|2015-05-19 11:30,19,564.25,564.5,563.5,564.25,148
20150701|2015-05-19 12:00,19,563.75,564.25,563.5,564,63
20150701|2015-05-19 12:30,19,563.75,563.75,562.5,563.5,273
20150701|2015-05-19 13:00,19,563.75,565.75,562.5,565.5,268
20150701|2015-05-19 19:00,20,565,565,564,565,56
20150701|2015-05-19 20:00,20,564.25,564.25,564,564.25,23
20150701|2015-05-19 20:30,20,564.25,564.25,564.25,564.25,3
20150701|2015-05-19 21:00,20,564.5,564.5,564.25,564.25,2
20150701|2015-05-19 21:30,20,564.25,564.25,564.25,564.25,2
20150701|2015-05-19 22:30,20,564,564,563.75,563.75,17
20150701|2015-05-19 23:00,20,564,564,564,564,1
20150701|2015-05-20 00:00,20,563.75,563.75,563,563,30
20150701|2015-05-20 00:30,20,562.75,562.75,562,562,3
20150701|2015-05-20 01:30,20,561.75,561.75,561.75,561.75,1
20150701|2015-05-20 02:00,20,562,562,561,561.25,42
20150701|2015-05-20 02:30,20,562.75,562.75,562.75,562.75,3
20150701|2015-05-20 03:00,20,562.5,562.5,562.5,562.5,2
20150701|2015-05-20 03:30,20,562.75,562.75,562.75,562.75,1
20150701|2015-05-20 04:00,20,562.25,562.25,562.25,562.25,1
20150701|2015-05-20 04:30,20,562.75,562.75,562.75,562.75,2
20150701|2015-05-20 05:30,20,563.25,563.25,563.25,563.25,2
20150701|2015-05-20 06:00,20,563.25,563.25,562,562,9
20150701|2015-05-20 06:30,20,561.75,561.75,561.5,561.5,6
20150701|2015-05-20 07:00,20,561.5,562.5,561.5,561.5,34
20150701|2015-05-20 07:30,20,561.5,562.75,561.25,562.5,30
20150701|2015-05-20 08:30,20,563.25,564.25,560,564.25,663
20150701|2015-05-20 09:00,20,563.75,569,563.25,566.25,248
20150701|2015-05-20 09:30,20,565.75,573,565.25,568.5,313
20150701|2015-05-20 10:00,20,569,569,564.5,567,293
20150701|2015-05-20 10:30,20,566.5,568.25,566.5,567.75,90
20150701|2015-05-20 11:00,20,567.75,571,567.5,569.5,80
20150701|2015-05-20 11:30,20,570.25,570.25,565.5,565.5,68
20150701|2015-05-20 12:00,20,565.75,567.75,565.25,566.5,83
20150701|2015-05-20 12:30,20,567,567.25,565.75,565.75,66
20150701|2015-05-20 13:00,20,565.75,569.5,564.5,569.5,315
20150701|2015-05-20 19:00,21,568.75,569,566.5,568.25,61
20150701|2015-05-20 19:30,21,568.25,568.25,567.75,568.25,29
20150701|2015-05-20 20:00,21,568.25,568.5,568.25,568.25,7
20150701|2015-05-20 20:30,21,568.25,568.25,567.75,567.75,23
20150701|2015-05-20 21:00,21,568,568,568,568,5
20150701|2015-05-20 21:30,21,569,569,568.5,568.75,5
20150701|2015-05-20 22:00,21,568.5,569,568.5,569,4
20150701|2015-05-20 23:00,21,569,569,569,569,1
20150701|2015-05-20 23:30,21,569,569,569,569,2
20150701|2015-05-21 00:00,21,569,569,569,569,1
20150701|2015-05-21 00:30,21,569,569,569,569,12
20150701|2015-05-21 02:00,21,569,569,569,569,1
20150701|2015-05-21 02:30,21,569,572,569,572,18
20150701|2015-05-21 03:00,21,572,572.5,571.75,572.5,43
20150701|2015-05-21 03:30,21,572.5,573,572.5,572.75,15
20150701|2015-05-21 04:00,21,573,573,572.5,572.5,5
20150701|2015-05-21 05:30,21,572.75,572.75,572.75,572.75,7
20150701|2015-05-21 06:00,21,571.25,571.25,571.25,571.25,1
20150701|2015-05-21 07:00,21,571.25,571.75,571,571,9
20150701|2015-05-21 07:30,21,571.5,571.5,571.5,571.5,1
20150701|2015-05-21 08:30,21,571.5,577,571.5,576.5,716
20150701|2015-05-21 09:00,21,576.25,578.25,575.25,577.75,224
20150701|2015-05-21 09:30,21,578,584,578,578.5,625
20150701|2015-05-21 10:00,21,578.25,579.5,575.75,577.5,257
20150701|2015-05-21 10:30,21,577.5,581,577.25,580,409
20150701|2015-05-21 11:00,21,580.25,581.5,579.5,581,157
20150701|2015-05-21 11:30,21,581.25,583.5,581.25,582.5,192
20150701|2015-05-21 12:00,21,582,582.25,580,581,296
20150701|2015-05-21 12:30,21,581,581.75,581,581.25,220
20150701|2015-05-21 13:00,21,581,581.75,573.25,574.25,793
20150701|2015-05-21 19:00,22,576.75,578.25,576.5,578.25,100
20150701|2015-05-21 19:30,22,578.25,578.25,578,578.25,32
20150701|2015-05-21 20:00,22,578.5,579.25,578.5,579.25,10
20150701|2015-05-21 20:30,22,580,580,580,580,4
20150701|2015-05-21 21:00,22,580,580,580,580,4
20150701|2015-05-21 21:30,22,579.75,579.75,579.75,579.75,4
20150701|2015-05-21 22:00,22,580,580,580,580,1
20150701|2015-05-21 22:30,22,580,580,580,580,9
20150701|2015-05-22 00:30,22,580,580,580,580,2
20150701|2015-05-22 01:00,22,580,580,580,580,4
20150701|2015-05-22 01:30,22,580.5,580.5,580.5,580.5,1
20150701|2015-05-22 03:00,22,581.5,581.5,581.5,581.5,1
20150701|2015-05-22 03:30,22,582,582.25,582,582.25,7
20150701|2015-05-22 04:00,22,582.25,582.25,581.75,581.75,12
20150701|2015-05-22 05:00,22,583,583,582.75,582.75,4
20150701|2015-05-22 06:00,22,582.25,582.25,582,582,29
20150701|2015-05-22 06:30,22,582,582,581.75,581.75,29
20150701|2015-05-22 07:00,22,581.75,581.75,581.75,581.75,32
20150701|2015-05-22 07:30,22,582.5,582.5,581.5,581.75,9
20150701|2015-05-22 08:30,22,581.25,583,574.5,577.5,752
20150701|2015-05-22 09:00,22,577.25,577.5,572.5,572.5,112
20150701|2015-05-22 09:30,22,573.75,575,570.5,573.25,101
20150701|2015-05-22 10:00,22,573.5,573.5,568.5,570,360
20150701|2015-05-22 10:30,22,569,570.25,568.5,569.5,82
20150701|2015-05-22 11:00,22,569.5,571.75,569,571,48
20150701|2015-05-22 11:30,22,572,575,571.75,573.25,121
20150701|2015-05-22 12:00,22,573.5,573.75,569.5,569.5,145
20150701|2015-05-22 12:30,22,569.25,573.25,569.25,573.25,117
20150701|2015-05-22 13:00,22,573,573,567.5,567.5,648
20150701|2015-05-25 19:00,26,570,573,568.75,573,81
20150701|2015-05-25 19:30,26,574,574.25,573,573.25,21
20150701|2015-05-25 20:00,26,573.25,573.5,573.25,573.5,9
20150701|2015-05-25 20:30,26,573,573.5,572.25,572.25,9
20150701|2015-05-26 00:00,26,573,573,573,573,2
20150701|2015-05-26 01:30,26,573,573,571.5,571.5,5
20150701|2015-05-26 02:00,26,571.5,572,571.25,571.25,32
20150701|2015-05-26 02:30,26,573.25,573.25,573.25,573.25,1
20150701|2015-05-26 03:00,26,572,572,571.75,571.75,28
20150701|2015-05-26 03:30,26,571.5,571.5,571,571,22
20150701|2015-05-26 04:30,26,571,571,570.75,571,15
20150701|2015-05-26 05:00,26,570.75,570.75,570.75,570.75,5
20150701|2015-05-26 05:30,26,570.75,570.75,570.75,570.75,12
20150701|2015-05-26 06:00,26,570.5,570.75,569.5,569.75,14
20150701|2015-05-26 07:00,26,569.75,569.75,569,569,3
20150701|2015-05-26 07:30,26,568,568,566,566.5,63
20150701|2015-05-26 08:30,26,566.5,567.25,560.5,562,220
20150701|2015-05-26 09:00,26,562.25,564.75,561.5,562.25,214
20150701|2015-05-26 09:30,26,563.25,563.75,560.75,560.75,153
20150701|2015-05-26 10:00,26,560.5,560.5,553.75,555.75,281
20150701|2015-05-26 10:30,26,555.75,555.75,551.75,553.25,160
20150701|2015-05-26 11:00,26,553.25,556.25,552,554.5,304
20150701|2015-05-26 11:30,26,555,555.25,553.5,553.5,270
20150701|2015-05-26 12:00,26,553,554,552,553,118
20150701|2015-05-26 12:30,26,552.75,554.75,552.75,554.5,157
20150701|2015-05-26 13:00,26,554.5,556.5,552,552.25,411
20150701|2015-05-26 19:00,27,554,555.5,554,555.25,59
20150701|2015-05-26 19:30,27,555.25,555.5,555.25,555.5,4
20150701|2015-05-26 20:00,27,555.25,555.25,555.25,555.25,1
20150701|2015-05-26 21:30,27,554.25,554.25,553.5,553.5,2
20150701|2015-05-26 22:30,27,554.25,554.75,554.25,554.25,13
20150701|2015-05-26 23:30,27,553.5,553.5,553.5,553.5,1
20150701|2015-05-27 00:00,27,554,554,554,554,1
20150701|2015-05-27 02:00,27,553.25,553.5,553.25,553.5,12
20150701|2015-05-27 02:30,27,552.5,552.5,552,552,6
20150701|2015-05-27 03:00,27,551.5,551.75,551.5,551.75,9
20150701|2015-05-27 03:30,27,551.5,551.75,550.75,550.75,40
20150701|2015-05-27 04:00,27,551,551,550,550,29
20150701|2015-05-27 04:30,27,550,550,549,549,31
20150701|2015-05-27 05:00,27,547.75,547.75,547.75,547.75,1
20150701|2015-05-27 05:30,27,547.75,547.75,547.75,547.75,1
20150701|2015-05-27 06:00,27,548.75,548.75,547.75,547.75,4
20150701|2015-05-27 06:30,27,547.75,547.75,543,544.25,98
20150701|2015-05-27 07:00,27,544.25,545,543,543,14
20150701|2015-05-27 07:30,27,543.75,544.5,543,544,48
20150701|2015-05-27 08:30,27,545,549.25,540.5,548,543
20150701|2015-05-27 09:00,27,548.5,554.5,548.25,551.25,410
20150701|2015-05-27 09:30,27,551.5,551.75,546.5,547.25,305
20150701|2015-05-27 10:00,27,547.25,547.75,546,546.5,139
20150701|2015-05-27 10:30,27,546.5,548.25,546.5,547.25,175
20150701|2015-05-27 11:00,27,547.75,548.25,546.5,547,99
20150701|2015-05-27 11:30,27,547.5,548,545.5,545.75,57
20150701|2015-05-27 12:00,27,546,549,545.75,548.5,120
20150701|2015-05-27 12:30,27,548.75,551,545.5,545.5,222
20150701|2015-05-27 13:00,27,545.75,547,544.5,546.75,353
20150701|2015-05-27 19:00,28,546.25,546.25,545.75,545.75,27
20150701|2015-05-27 19:30,28,546,546,545,545.5,8
20150701|2015-05-27 20:00,28,545.5,545.5,545.25,545.25,10
20150701|2015-05-27 20:30,28,545,545,545,545,4
20150701|2015-05-27 21:00,28,545.25,545.25,545.25,545.25,10
20150701|2015-05-27 21:30,28,545.25,545.25,545.25,545.25,1
20150701|2015-05-27 22:00,28,545,545,545,545,2
20150701|2015-05-27 23:30,28,545,545,545,545,8
20150701|2015-05-28 02:00,28,545,546.75,545,546.25,58
20150701|2015-05-28 02:30,28,546.25,550,545.75,550,92
20150701|2015-05-28 03:00,28,550.5,552.25,550.5,552.25,32
20150701|2015-05-28 03:30,28,550.5,550.5,550,550,5
20150701|2015-05-28 04:00,28,550,550.25,550,550.25,6
20150701|2015-05-28 04:30,28,550.25,550.75,550,550.75,25
20150701|2015-05-28 05:00,28,550,550,549.25,549.25,37
20150701|2015-05-28 05:30,28,548.75,548.75,548.25,548.25,11
20150701|2015-05-28 06:00,28,548.75,549,547.5,547.75,44
20150701|2015-05-28 06:30,28,547.25,547.25,547.25,547.25,8
20150701|2015-05-28 07:00,28,547,547.5,547,547.25,4
20150701|2015-05-28 07:30,28,547.75,548.5,547.75,548.25,10
20150701|2015-05-28 08:30,28,548.25,548.25,540.25,540.25,639
20150701|2015-05-28 09:00,28,540.75,547,540.75,545,357
20150701|2015-05-28 09:30,28,545.25,549,544.75,547.25,225
20150701|2015-05-28 10:00,28,547,551.5,547,549.25,134
20150701|2015-05-28 10:30,28,549.25,549.25,545.25,545.75,335
20150701|2015-05-28 11:00,28,545.75,546.75,544.75,546.75,173
20150701|2015-05-28 11:30,28,546,546.75,545,545,56
20150701|2015-05-28 12:00,28,544.25,546,544,545.75,40
20150701|2015-05-28 12:30,28,546,547.5,544.5,547.5,151
20150701|2015-05-28 13:00,28,547.5,549,544.25,545,260
20150701|2015-05-28 19:00,29,545.25,545.25,544.5,544.75,37
20150701|2015-05-28 19:30,29,544.25,544.5,544.25,544.5,7
20150701|2015-05-28 20:00,29,544.25,544.25,544.25,544.25,7
20150701|2015-05-28 20:30,29,544.25,544.25,543.75,543.75,8
20150701|2015-05-28 21:00,29,543.25,543.25,543.25,543.25,5
20150701|2015-05-28 23:00,29,543.25,543.25,543.25,543.25,4
20150701|2015-05-29 00:00,29,543.25,543.25,543.25,543.25,1
20150701|2015-05-29 01:30,29,543,543,542.75,542.75,2
20150701|2015-05-29 02:00,29,542.75,543,542.75,543,6
20150701|2015-05-29 02:30,29,543,543.25,543,543.25,36
20150701|2015-05-29 03:00,29,542.75,542.75,542.5,542.5,13
20150701|2015-05-29 03:30,29,542.75,543,542.75,543,30
20150701|2015-05-29 04:00,29,543,543,542.5,542.5,10
20150701|2015-05-29 04:30,29,543,544.5,543,544.5,35
20150701|2015-05-29 05:00,29,544.5,545,544,544.75,24
20150701|2015-05-29 05:30,29,545.5,546,545.5,545.5,13
20150701|2015-05-29 06:00,29,545,545,544.25,544.25,11
20150701|2015-05-29 06:30,29,544.75,547,544.75,547,32
20150701|2015-05-29 07:00,29,546.25,546.25,545.5,545.5,6
20150701|2015-05-29 07:30,29,545.75,545.75,545.5,545.5,2
20150701|2015-05-29 08:30,29,545.5,548,544.25,546,437
20150701|2015-05-29 09:00,29,546.25,547.25,542,542.25,181
20150701|2015-05-29 09:30,29,542.5,544.25,540,540.25,251
20150701|2015-05-29 10:00,29,540,542,539.5,540.25,200
20150701|2015-05-29 10:30,29,540.5,541,535.25,535.5,749
20150701|2015-05-29 11:00,29,535.75,536,533.25,533.25,253
20150701|2015-05-29 11:30,29,533.25,534.25,532.75,534,122
20150701|2015-05-29 12:00,29,533.5,534,532,532,222
20150701|2015-05-29 12:30,29,532,533,530.75,531,181
20150701|2015-05-29 13:00,29,531,532.75,530,532.75,797
20150701|2015-05-31 19:00,1,531,532,530.5,531,66
20150701|2015-05-31 19:30,1,531,531,530.25,531,47
20150701|2015-05-31 20:00,1,531,531.5,531,531.5,39
20150701|2015-05-31 21:00,1,531.25,531.5,531.25,531.5,9
20150701|2015-05-31 21:30,1,531.5,531.5,531.25,531.25,17
20150701|2015-05-31 22:30,1,531.5,531.5,531.5,531.5,1
20150701|2015-05-31 23:00,1,531.5,531.5,531,531.25,4
20150701|2015-06-01 00:30,1,531.5,531.5,531.5,531.5,4
20150701|2015-06-01 01:00,1,531.5,532,531.5,532,7
20150701|2015-06-01 01:30,1,532,532,532,532,4
20150701|2015-06-01 02:30,1,533,533,533,533,2
20150701|2015-06-01 03:00,1,534,534,534,534,4
20150701|2015-06-01 03:30,1,532.75,534,532.75,534,13
20150701|2015-06-01 04:00,1,533.75,533.75,533.5,533.5,3
20150701|2015-06-01 05:00,1,531.25,531.25,531.25,531.25,10
20150701|2015-06-01 06:00,1,532,532,532,532,1
20150701|2015-06-01 06:30,1,532.5,532.5,532.5,532.5,2
20150701|2015-06-01 07:00,1,532.25,533,532.25,533,5
20150701|2015-06-01 07:30,1,533.5,533.5,533.5,533.5,1
20150701|2015-06-01 08:30,1,531.25,537.75,531.25,536.5,408
20150701|2015-06-01 09:00,1,536.5,540.5,536.25,540.5,411
20150701|2015-06-01 09:30,1,540.5,545.25,540.5,544,445
20150701|2015-06-01 10:00,1,544,545.75,542.25,545.5,325
20150701|2015-06-01 10:30,1,545.5,550,545.5,549.5,264
20150701|2015-06-01 11:00,1,549.75,552.5,549.25,550,312
20150701|2015-06-01 11:30,1,549.5,550.5,548.75,549.25,103
20150701|2015-06-01 12:00,1,548.25,549.75,547.25,549.25,111
20150701|2015-06-01 12:30,1,549.5,550.25,547.25,547.75,675
20150701|2015-06-01 13:00,1,547.25,549.25,546.5,548.5,376
20150701|2015-06-01 19:00,2,549,550,547.25,550,52
20150701|2015-06-01 19:30,2,550,550,550,550,1
20150701|2015-06-01 20:30,2,548.5,549,548,549,11
20150701|2015-06-01 22:00,2,550,550,550,550,1
20150701|2015-06-01 22:30,2,550,550,550,550,1
20150701|2015-06-01 23:30,2,549,549,549,549,10
20150701|2015-06-02 02:00,2,549.5,549.5,549.25,549.25,3
20150701|2015-06-02 02:30,2,549.75,550.75,549.75,550.75,8
20150701|2015-06-02 03:00,2,551.25,551.25,551,551,5
20150701|2015-06-02 04:30,2,551.25,551.5,551.25,551.5,2
20150701|2015-06-02 05:00,2,552,552,551.75,551.75,7
20150701|2015-06-02 06:00,2,551.5,551.5,551.5,551.5,5
20150701|2015-06-02 06:30,2,551.5,551.75,551.5,551.5,25
20150701|2015-06-02 07:00,2,551.75,552,550.75,552,9
20150701|2015-06-02 07:30,2,552,553.75,551.5,553.75,39
20150701|2015-06-02 08:30,2,555,559,554.75,555.25,880
20150701|2015-06-02 09:00,2,556.25,557.5,549,553.5,193
20150701|2015-06-02 09:30,2,553.75,557.25,553.75,557.25,99
20150701|2015-06-02 10:00,2,558,558.25,552.5,554.5,451
20150701|2015-06-02 10:30,2,554.5,558.75,554.5,558,219
20150701|2015-06-02 11:00,2,558,559.25,557,558.5,263
20150701|2015-06-02 11:30,2,558.75,563,558.25,562.25,277
20150701|2015-06-02 12:00,2,562.25,565.25,562,564.75,485
20150701|2015-06-02 12:30,2,564.75,567.25,564.25,567.25,246
20150701|2015-06-02 13:00,2,567.25,576,566.75,569.5,926
20150701|2015-06-02 19:00,3,571.75,571.75,570,571.75,115
20150701|2015-06-02 19:30,3,571.75,571.75,571.75,571.75,1
20150701|2015-06-02 21:30,3,571.75,571.75,571.75,571.75,4
20150701|2015-06-02 22:30,3,571.75,572.25,571.75,572.25,25
20150701|2015-06-02 23:00,3,572.25,572.25,572.25,572.25,2
20150701|2015-06-02 23:30,3,572.25,572.25,572.25,572.25,3
20150701|2015-06-03 00:00,3,572.25,572.25,572.25,572.25,5
20150701|2015-06-03 00:30,3,572.5,572.5,572.5,572.5,9
20150701|2015-06-03 01:00,3,572.5,572.75,572.5,572.75,17
20150701|2015-06-03 01:30,3,572.75,573.5,572.75,573.5,33
20150701|2015-06-03 02:00,3,573.75,573.75,573.25,573.5,6
20150701|2015-06-03 02:30,3,573.75,573.75,573.75,573.75,1
20150701|2015-06-03 03:00,3,573.75,573.75,573.75,573.75,2
20150701|2015-06-03 03:30,3,573.25,573.25,572.25,572.25,12
20150701|2015-06-03 04:00,3,571.25,571.25,571,571,5
20150701|2015-06-03 04:30,3,571,571,571,571,49
20150701|2015-06-03 05:00,3,570.25,570.25,570,570,10
20150701|2015-06-03 06:00,3,571.75,571.75,571,571,2
20150701|2015-06-03 06:30,3,570.75,570.75,570.25,570.25,2
20150701|2015-06-03 07:00,3,569.5,570,569.25,569.75,13
20150701|2015-06-03 07:30,3,569.5,570,569.5,570,5
20150701|2015-06-03 08:30,3,569.75,576.75,569.75,575.5,498
20150701|2015-06-03 09:00,3,575.75,579,575.5,577.75,407
20150701|2015-06-03 09:30,3,578,581,577.5,581,768
20150701|2015-06-03 10:00,3,581,582.5,579.5,580,520
20150701|2015-06-03 10:30,3,580,581,573,575.25,571
20150701|2015-06-03 11:00,3,575.75,578.5,572.5,576.5,273
20150701|2015-06-03 11:30,3,576.25,577,572.75,572.75,371
20150701|2015-06-03 12:00,3,573.25,573.25,563.75,568.25,673
20150701|2015-06-03 12:30,3,568.25,570,561.5,566,332
20150701|2015-06-03 13:00,3,565.75,567.25,557.5,560,474
20150701|2015-06-03 19:00,4,562,562.25,560.75,560.75,106
20150701|2015-06-03 19:30,4,559.5,559.5,559.5,559.5,1
20150701|2015-06-03 20:00,4,559.25,560.25,559.25,560.25,2
20150701|2015-06-03 20:30,4,560.25,560.25,558,559.75,36
20150701|2015-06-03 21:00,4,560,560,559.75,560,20
20150701|2015-06-03 21:30,4,560.25,562,560.25,562,15
20150701|2015-06-03 22:00,4,562.25,562.5,562.25,562.5,3
20150701|2015-06-03 22:30,4,562.5,562.5,562.5,562.5,1
20150701|2015-06-03 23:00,4,562.5,562.5,562.5,562.5,4
20150701|2015-06-03 23:30,4,562.75,562.75,562.75,562.75,1
20150701|2015-06-04 00:00,4,562,562,562,562,8
20150701|2015-06-04 01:00,4,560.25,560.5,560.25,560.5,3
20150701|2015-06-04 01:30,4,561,561,561,561,2
20150701|2015-06-04 02:00,4,560,560,559.75,559.75,74
20150701|2015-06-04 02:30,4,559,559,558.25,558.25,9
20150701|2015-06-04 03:30,4,560,561,560,560.75,28
20150701|2015-06-04 05:00,4,560.75,561.75,560.75,561.75,65
20150701|2015-06-04 05:30,4,561,561,561,561,2
20150701|2015-06-04 06:00,4,562.75,563,562.5,563,23
20150701|2015-06-04 06:30,4,562.75,563,562.75,562.75,15
20150701|2015-06-04 07:00,4,563,563,562,562,30
20150701|2015-06-04 07:30,4,561.25,561.25,559.5,560,31
20150701|2015-06-04 08:30,4,559.75,568,558.5,566.75,680
20150701|2015-06-04 09:00,4,567.5,571.5,564.5,567.5,548
20150701|2015-06-04 09:30,4,568.25,575,567.75,572,502
20150701|2015-06-04 10:00,4,571,576.5,571,572.25,336
20150701|2015-06-04 10:30,4,573.25,574.75,571.5,572.25,159
20150701|2015-06-04 11:00,4,572.5,573.5,571.5,572,91
20150701|2015-06-04 11:30,4,572.5,576,572.5,576,245
20150701|2015-06-04 12:00,4,575.5,577,574.5,575.75,385
20150701|2015-06-04 12:30,4,575,575.25,573.25,574.5,116
20150701|2015-06-04 13:00,4,574.5,576.5,574.5,575.25,703
20150701|2015-06-04 19:00,5,575.75,575.75,569.5,570,45
20150701|2015-06-04 19:30,5,570,574,570,574,4
20150701|2015-06-04 20:00,5,573.25,573.25,571.75,571.75,4
20150701|2015-06-04 20:30,5,571.75,571.75,571,571,7
20150701|2015-06-04 21:00,5,571.5,571.75,571.5,571.5,14
20150701|2015-06-04 21:30,5,573,573,573,573,1
20150701|2015-06-04 22:00,5,573.25,573.25,573.25,573.25,1
20150701|2015-06-05 00:30,5,571.75,571.75,571.75,571.75,2
20150701|2015-06-05 01:30,5,574,574,574,574,3
20150701|2015-06-05 02:00,5,575,575,575,575,3
20150701|2015-06-05 02:30,5,572.75,573,572.75,573,2
20150701|2015-06-05 03:00,5,574,575,574,574.75,3
20150701|2015-06-05 03:30,5,575,575.75,575,575.75,23
20150701|2015-06-05 04:00,5,575.75,575.75,575.25,575.75,17
20150701|2015-06-05 04:30,5,575.75,576.5,575.75,576.5,49
20150701|2015-06-05 05:00,5,576.75,577,576.25,577,12
20150701|2015-06-05 05:30,5,577,577.75,576.5,576.5,22
20150701|2015-06-05 06:00,5,576.5,576.5,576.5,576.5,2
20150701|2015-06-05 06:30,5,576.75,576.75,576.75,576.75,5
20150701|2015-06-05 07:00,5,574.75,576.25,574,576,28
20150701|2015-06-05 07:30,5,574,574,574,574,43
20150701|2015-06-05 08:30,5,571.5,579.75,570,579.25,436
20150701|2015-06-05 09:00,5,579.5,586,579,585.75,915
20150701|2015-06-05 09:30,5,586,588,577.5,577.5,516
20150701|2015-06-05 10:00,5,578.25,580,575.25,579,276
20150701|2015-06-05 10:30,5,579.25,581,578.5,578.5,256
20150701|2015-06-05 11:00,5,577.75,580.5,577.75,580,89
20150701|2015-06-05 11:30,5,580,581.25,577.5,577.5,97
20150701|2015-06-05 12:00,5,577.25,578.5,571.75,572.5,175
20150701|2015-06-05 12:30,5,572.5,574.25,571.5,571.5,128
20150701|2015-06-05 13:00,5,571.75,573.5,570.25,571.5,876
20150701|2015-06-07 19:00,8,571.5,572.25,571.25,572,30
20150701|2015-06-07 19:30,8,573.25,573.25,573.25,573.25,1
20150701|2015-06-07 21:00,8,572.5,573.25,572.5,573.25,2
20150701|2015-06-07 22:00,8,574,574,574,574,1
20150701|2015-06-07 22:30,8,574,574,574,574,5
20150701|2015-06-07 23:00,8,574.25,574.25,574.25,574.25,1
20150701|2015-06-08 02:30,8,572.25,572.25,572,572,24
20150701|2015-06-08 03:00,8,574.5,574.5,574.5,574.5,2
20150701|2015-06-08 04:30,8,573.25,575,573.25,575,8
20150701|2015-06-08 05:00,8,574.5,574.5,574.5,574.5,1
20150701|2015-06-08 06:00,8,574.5,574.5,574.5,574.5,1
20150701|2015-06-08 07:00,8,575,577.75,575,576.5,14
20150701|2015-06-08 07:30,8,577.5,577.5,576,576,4
20150701|2015-06-08 08:30,8,573,583,573,580.25,401
20150701|2015-06-08 09:00,8,581,583,579,580,117
20150701|2015-06-08 09:30,8,580,583.25,578.5,581.75,100
20150701|2015-06-08 10:00,8,581.25,583.5,580.75,583.5,158
20150701|2015-06-08 10:30,8,582.75,584.25,582.25,584,94
20150701|2015-06-08 11:00,8,584,585.25,583,584.25,500
20150701|2015-06-08 11:30,8,584.5,584.5,581.25,582.5,240
20150701|2015-06-08 12:00,8,583,584.5,582.5,583.75,67
20150701|2015-06-08 12:30,8,583.25,584.25,577.75,579,281
20150701|2015-06-08 13:00,8,579.5,581.5,577,577,1350
20150701|2015-06-08 19:00,9,579,580,578.75,580,73
20150701|2015-06-08 19:30,9,580,580.5,580,580.5,27
20150701|2015-06-08 20:00,9,580.5,580.5,580.25,580.5,53
20150701|2015-06-08 20:30,9,581,581.5,581,581.5,12
20150701|2015-06-08 21:00,9,581.25,581.25,581.25,581.25,3
20150701|2015-06-08 21:30,9,581.25,581.25,581.25,581.25,1
20150701|2015-06-08 22:30,9,581.25,582,581.25,582,3
20150701|2015-06-09 02:00,9,580.5,580.5,580.5,580.5,1
20150701|2015-06-09 02:30,9,580.75,580.75,579.5,579.5,2
20150701|2015-06-09 03:00,9,581,581,581,581,1
20150701|2015-06-09 03:30,9,581.25,581.25,581.25,581.25,1
20150701|2015-06-09 04:00,9,579.25,579.25,579.25,579.25,1
20150701|2015-06-09 04:30,9,579.5,579.75,579.5,579.75,5
20150701|2015-06-09 05:00,9,579,580,579,579.5,11
20150701|2015-06-09 06:00,9,580.25,580.25,580,580,34
20150701|2015-06-09 06:30,9,580,581.25,579.75,581.25,4
20150701|2015-06-09 07:00,9,580.25,580.25,579.5,579.5,29
20150701|2015-06-09 07:30,9,579,579,577.5,577.5,4
20150701|2015-06-09 08:30,9,578.75,586.5,578.25,584.5,363
20150701|2015-06-09 09:00,9,584.25,586,579.75,584.25,347
20150701|2015-06-09 09:30,9,584.25,585.5,583,584.75,318
20150701|2015-06-09 10:00,9,583.75,584.5,583,583.5,146
20150701|2015-06-09 10:30,9,583.5,584.25,582,584.25,233
20150701|2015-06-09 11:00,9,583.75,588,583.75,587.5,288
20150701|2015-06-09 11:30,9,587.5,587.75,586.25,586.25,370
20150701|2015-06-09 12:00,9,586,586.5,584.25,584.25,160
20150701|2015-06-09 12:30,9,585,586.75,585,585,128
20150701|2015-06-09 13:00,9,585.25,586.5,579,579,1094
20150701|2015-06-09 19:00,10,582,584.25,581.5,584,212
20150701|2015-06-09 19:30,10,584,584,583.5,583.5,13
20150701|2015-06-09 20:00,10,583.75,583.75,583.5,583.5,87
20150701|2015-06-09 20:30,10,584.25,584.25,584.25,584.25,5
20150701|2015-06-09 21:30,10,584.75,584.75,584.75,584.75,1
20150701|2015-06-09 22:00,10,585,585,585,585,7
20150701|2015-06-09 23:00,10,585,585,585,585,1
20150701|2015-06-10 01:00,10,585,585,585,585,2
20150701|2015-06-10 02:00,10,585,585.25,585,585.25,4
20150701|2015-06-10 02:30,10,586,586.75,586,586.5,18
20150701|2015-06-10 03:00,10,586.75,586.75,586.5,586.5,6
20150701|2015-06-10 03:30,10,586.25,586.25,583.5,583.5,3
20150701|2015-06-10 04:30,10,583.5,583.5,583.25,583.25,3
20150701|2015-06-10 06:00,10,585.5,586,585.25,586,92
20150701|2015-06-10 06:30,10,586,587,586,587,21
20150701|2015-06-10 07:00,10,587,587.75,586.75,587.5,50
20150701|2015-06-10 07:30,10,586.5,586.5,586.25,586.25,5
20150701|2015-06-10 08:30,10,587.5,587.5,578.25,578.75,470
20150701|2015-06-10 09:00,10,578.25,580.5,569.75,571.75,284
20150701|2015-06-10 09:30,10,572.25,575,570.5,575,259
20150701|2015-06-10 10:00,10,574,574.25,572.25,572.5,169
20150701|2015-06-10 10:30,10,573.5,576,573,574,348
20150701|2015-06-10 11:00,10,574,576.5,569.5,573,308
20150701|2015-06-10 11:30,10,573,573.25,566.5,568.5,299
20150701|2015-06-10 12:00,10,568.25,568.25,565.25,567.25,122
20150701|2015-06-10 12:30,10,567,568,565.5,568,425
20150701|2015-06-10 13:00,10,567.5,569.75,565.5,565.5,793
20150701|2015-06-10 19:00,11,567.5,568,567.5,567.5,30
20150701|2015-06-10 19:30,11,567.5,567.5,567.5,567.5,11
20150701|2015-06-10 20:00,11,568.5,568.5,568,568,3
20150701|2015-06-10 20:30,11,567.5,567.5,567.5,567.5,60
20150701|2015-06-10 21:00,11,567.25,568,567.25,567.5,26
20150701|2015-06-10 21:30,11,567.25,567.25,567.25,567.25,27
20150701|2015-06-10 22:00,11,567.25,567.25,567.25,567.25,7
20150701|2015-06-10 23:00,11,567.25,567.25,567.25,567.25,2
20150701|2015-06-11 00:00,11,568,568,568,568,8
20150701|2015-06-11 00:30,11,568,568,568,568,25
20150701|2015-06-11 02:00,11,567,567,566.75,567,21
20150701|2015-06-11 03:00,11,566.5,566.5,566.5,566.5,50
20150701|2015-06-11 03:30,11,566.5,566.5,566.25,566.5,37
20150701|2015-06-11 04:00,11,566.75,566.75,566.25,566.25,10
20150701|2015-06-11 04:30,11,565.25,565.25,564.5,564.5,71
20150701|2015-06-11 05:00,11,566,566,565.5,565.5,9
20150701|2015-06-11 05:30,11,564.75,565,564.5,564.5,42
20150701|2015-06-11 06:00,11,565.75,566.75,565.5,565.75,85
20150701|2015-06-11 06:30,11,565.5,565.5,565.5,565.5,2
20150701|2015-06-11 07:00,11,565,565,563.25,564,18
20150701|2015-06-11 07:30,11,564.5,565.25,563.75,565.25,36
20150701|2015-06-11 08:30,11,566,568.5,563.25,567,525
20150701|2015-06-11 09:00,11,567.75,572.5,567.25,567.5,407
20150701|2015-06-11 09:30,11,568,568,563.75,567.25,395
20150701|2015-06-11 10:00,11,568.5,568.75,566.75,567.5,232
20150701|2015-06-11 10:30,11,567,567.25,563.5,564.25,147
20150701|2015-06-11 11:00,11,564.25,565,562.5,564,210
20150701|2015-06-11 11:30,11,563.5,564.5,563.25,564.25,448
20150701|2015-06-11 12:00,11,563.5,564,563.25,563.5,189
20150701|2015-06-11 12:30,11,563,564,562.75,563,286
20150701|2015-06-11 13:00,11,563,564.5,561.75,563,870
20150701|2015-06-11 19:00,12,562,562.75,562,562.25,53
20150701|2015-06-11 19:30,12,562.75,563,562.75,563,5
20150701|2015-06-11 20:00,12,564.25,564.25,564.25,564.25,2
20150701|2015-06-11 20:30,12,564.25,564.25,564.25,564.25,6
20150701|2015-06-11 21:30,12,565,565,565,565,21
20150701|2015-06-11 22:00,12,563,563,562.75,562.75,8
20150701|2015-06-11 22:30,12,562.75,562.75,562.5,562.5,11
20150701|2015-06-11 23:30,12,562.5,562.5,562.5,562.5,20
20150701|2015-06-12 00:30,12,561.5,561.5,561.5,561.5,3
20150701|2015-06-12 01:30,12,561,561,561,561,2
20150701|2015-06-12 03:30,12,561,561,561,561,1
20150701|2015-06-12 04:00,12,560.5,560.5,560,560.5,39
20150701|2015-06-12 04:30,12,561,561,561,561,2
20150701|2015-06-12 05:00,12,562.25,562.25,562.25,562.25,2
20150701|2015-06-12 05:30,12,563.25,563.25,563.25,563.25,1
20150701|2015-06-12 06:00,12,562.75,562.75,562.75,562.75,1
20150701|2015-06-12 06:30,12,563,563.5,563,563.25,37
20150701|2015-06-12 07:00,12,564.25,564.5,564,564.25,25
20150701|2015-06-12 07:30,12,564.5,564.5,564.5,564.5,6
20150701|2015-06-12 08:30,12,564.5,568,564,566,151
20150701|2015-06-12 09:00,12,566,567,563.25,566,541
20150701|2015-06-12 09:30,12,566,567,565.5,566.5,581
20150701|2015-06-12 10:00,12,566.75,567,565,565,73
20150701|2015-06-12 10:30,12,564,565.5,562,563.5,166
20150701|2015-06-12 11:00,12,563.75,565,563.5,564.5,109
20150701|2015-06-12 11:30,12,564.25,565,563.5,564,49
20150701|2015-06-12 12:00,12,564.5,564.75,563.5,563.75,225
20150701|2015-06-12 12:30,12,563.5,564.75,562.25,562.25,132
20150701|2015-06-12 13:00,12,562.25,563.75,560.25,562.5,478
20150701|2015-06-14 19:00,15,561.25,561.25,558,558,91
20150701|2015-06-14 19:30,15,558,558,558,558,2
20150701|2015-06-14 20:00,15,557.5,557.5,557.25,557.25,30
20150701|2015-06-14 20:30,15,556.5,557,556.5,556.5,25
20150701|2015-06-15 00:00,15,557.5,557.5,557.5,557.5,5
20150701|2015-06-15 01:00,15,556.25,556.25,555.75,556,3
20150701|2015-06-15 03:30,15,555.25,555.5,555,555,31
20150701|2015-06-15 04:30,15,555.25,555.25,555.25,555.25,1
20150701|2015-06-15 05:00,15,555,555,554.5,554.5,7
20150701|2015-06-15 06:00,15,555,555,555,555,1
20150701|2015-06-15 06:30,15,554.5,554.5,554.5,554.5,20
20150701|2015-06-15 07:00,15,554.5,554.5,554.25,554.25,9
20150701|2015-06-15 07:30,15,554.25,554.25,553.75,554.25,51
20150701|2015-06-15 08:30,15,555.25,555.5,548,548.5,639
20150701|2015-06-15 09:00,15,548.25,550.5,547.75,548,305
20150701|2015-06-15 09:30,15,548,548,546,547,438
20150701|2015-06-15 10:00,15,547.75,547.75,546.5,547.25,324
20150701|2015-06-15 10:30,15,546.75,547,546.25,547,161
20150701|2015-06-15 11:00,15,547,547,545,545,261
20150701|2015-06-15 11:30,15,545,545.75,544.25,545.5,189
20150701|2015-06-15 12:00,15,546.5,547,544.75,546,257
20150701|2015-06-15 12:30,15,545.25,546.5,544.25,546.5,515
20150701|2015-06-15 13:00,15,546.5,548.25,544.75,547,977
20150701|2015-06-15 19:00,16,545.75,547.75,545.75,546,35
20150701|2015-06-15 19:30,16,548.5,549.25,548.5,549.25,15
20150701|2015-06-15 20:00,16,549,549,549,549,2
20150701|2015-06-15 21:00,16,549.75,550,549.75,550,124
20150701|2015-06-15 21:30,16,550,550,550,550,2
20150701|2015-06-15 22:00,16,549.75,549.75,548.75,548.75,10
20150701|2015-06-15 23:00,16,548.75,548.75,548.75,548.75,8
20150701|2015-06-15 23:30,16,550.5,550.75,550.5,550.75,5
20150701|2015-06-16 00:30,16,550.5,551,550.5,550.5,32
20150701|2015-06-16 01:00,16,550.5,550.5,550.5,550.5,28
20150701|2015-06-16 01:30,16,550.5,550.5,550.5,550.5,3
20150701|2015-06-16 02:30,16,551.75,552.25,551.75,552.25,5
20150701|2015-06-16 03:00,16,552.5,552.5,552.5,552.5,1
20150701|2015-06-16 03:30,16,552.5,552.5,551.5,551.5,78
20150701|2015-06-16 05:00,16,551.5,551.5,551.5,551.5,1
20150701|2015-06-16 06:00,16,551.25,551.25,551,551,11
20150701|2015-06-16 06:30,16,551,551.25,551,551.25,5
20150701|2015-06-16 07:00,16,550.25,550.75,550,550.75,15
20150701|2015-06-16 07:30,16,550.75,551.5,550.75,551.5,5
20150701|2015-06-16 08:30,16,551.25,551.75,546.25,548,979
20150701|2015-06-16 09:00,16,547,547,545.5,546.25,422
20150701|2015-06-16 09:30,16,545.75,547.5,545.5,546.75,180
20150701|2015-06-16 10:00,16,547.75,549.5,547.25,548.5,280
20150701|2015-06-16 10:30,16,549,550,547.75,547.75,1949
20150701|2015-06-16 11:00,16,547.75,549.75,547.25,548.25,305
20150701|2015-06-16 11:30,16,548.75,548.75,547.25,548,109
20150701|2015-06-16 12:00,16,548,548.25,546,546.25,212
20150701|2015-06-16 12:30,16,545.75,547.5,545.5,547.5,348
20150701|2015-06-16 13:00,16,547.25,548.5,546.5,547.25,185
20150701|2015-06-16 19:00,17,548.5,548.5,547.75,548,8
20150701|2015-06-16 20:00,17,549,549,549,549,2
20150701|2015-06-16 20:30,17,549,549,549,549,8
20150701|2015-06-16 22:30,17,550,550,550,550,21
20150701|2015-06-17 00:30,17,550.25,550.25,550.25,550.25,2
20150701|2015-06-17 01:00,17,550.5,551,550.5,551,2
20150701|2015-06-17 01:30,17,552,552.25,552,552.25,2
20150701|2015-06-17 03:30,17,552.25,555,552.25,555,17
20150701|2015-06-17 04:00,17,555.5,555.5,555.5,555.5,1
20150701|2015-06-17 04:30,17,556,556.75,555.75,556.75,51
20150701|2015-06-17 06:30,17,555.75,556,555,555.75,14
20150701|2015-06-17 07:00,17,556,556.25,554.5,554.5,48
20150701|2015-06-17 07:30,17,554,554,554,554,4
20150701|2015-06-17 08:30,17,553.75,558,552.5,555.5,486
20150701|2015-06-17 09:00,17,555.25,557,554.75,555.5,155
20150701|2015-06-17 09:30,17,555.5,555.5,552,552.25,214
20150701|2015-06-17 10:00,17,553,554,551.75,551.75,262
20150701|2015-06-17 10:30,17,551.5,552.75,551,552.5,255
20150701|2015-06-17 11:00,17,552.75,553.25,551.5,553.25,310
20150701|2015-06-17 11:30,17,553,554,551.5,551.75,354
20150701|2015-06-17 12:00,17,551.75,552,549,549.25,349
20150701|2015-06-17 12:30,17,549.25,550.75,548,549.25,416
20150701|2015-06-17 13:00,17,549.75,550,546.75,546.75,325
20150701|2015-06-17 19:00,18,547,547.75,547,547.5,13
20150701|2015-06-17 19:30,18,547.25,547.25,546.5,546.5,2
20150701|2015-06-17 22:00,18,545.5,545.5,545,545,19
20150701|2015-06-17 23:00,18,545.75,546.75,545.75,546.75,8
20150701|2015-06-17 23:30,18,546,546,546,546,1
20150701|2015-06-18 00:30,18,546,546,546,546,7
20150701|2015-06-18 03:00,18,545.5,546,545.5,546,5
20150701|2015-06-18 03:30,18,546,547.75,546,547.75,8
20150701|2015-06-18 04:00,18,547.75,548,547.75,548,35
20150701|2015-06-18 04:30,18,548.5,548.5,548.5,548.5,154
20150701|2015-06-18 05:00,18,549.25,549.25,549.25,549.25,2
20150701|2015-06-18 05:30,18,547.5,547.5,547.5,547.5,1
20150701|2015-06-18 06:30,18,548.25,548.25,546,546,72
20150701|2015-06-18 07:00,18,546,546.5,546,546.25,29
20150701|2015-06-18 07:30,18,546.25,546.25,546.25,546.25,13
20150701|2015-06-18 08:30,18,547.75,552,545.5,551,438
20150701|2015-06-18 09:00,18,550.5,553.25,550.5,552.75,176
20150701|2015-06-18 09:30,18,552.25,552.5,549,550.75,401
20150701|2015-06-18 10:00,18,550.5,551,546.5,546.5,104
20150701|2015-06-18 10:30,18,546.25,546.25,544.5,545.5,304
20150701|2015-06-18 11:00,18,544.75,544.75,543,543,359
20150701|2015-06-18 11:30,18,543.25,545.5,543.25,544.75,599
20150701|2015-06-18 12:00,18,544.75,545.75,544.25,544.25,156
20150701|2015-06-18 12:30,18,545,545,542.75,542.75,124
20150701|2015-06-18 13:00,18,543.5,543.5,539,542.5,676
20150701|2015-06-18 19:00,19,539.75,539.75,539.75,539.75,113
20150701|2015-06-18 19:30,19,539.25,540.25,539,539.5,35
20150701|2015-06-18 21:30,19,539,539,538.75,538.75,4
20150701|2015-06-18 23:00,19,539.5,540.25,539.5,540,27
20150701|2015-06-18 23:30,19,540,540,540,540,5
20150701|2015-06-19 00:00,19,539.25,539.25,539.25,539.25,36
20150701|2015-06-19 00:30,19,539.25,539.25,539.25,539.25,4
20150701|2015-06-19 02:00,19,539.25,539.25,539,539,16
20150701|2015-06-19 03:30,19,539.25,539.25,539.25,539.25,4
20150701|2015-06-19 04:30,19,539,539.25,539,539,22
20150701|2015-06-19 05:00,19,539,539.25,539,539,15
20150701|2015-06-19 05:30,19,539,539.25,539,539.25,9
20150701|2015-06-19 06:00,19,539.25,539.25,539.25,539.25,13
20150701|2015-06-19 06:30,19,540.25,540.25,539.5,540,72
20150701|2015-06-19 07:00,19,540,540,540,540,21
20150701|2015-06-19 07:30,19,542.5,542.5,542.5,542.5,100
20150701|2015-06-19 08:30,19,542.25,546.5,541.5,545.25,605
20150701|2015-06-19 09:00,19,545.5,545.5,541.25,541.25,88
20150701|2015-06-19 09:30,19,541.5,542.25,540.5,541.25,253
20150701|2015-06-19 10:00,19,540.5,541,538.5,539.5,352
20150701|2015-06-19 10:30,19,539,541,539,539.75,62
20150701|2015-06-19 11:00,19,540,545.75,539.75,544.5,232
20150701|2015-06-19 11:30,19,544,544,540.25,542.25,171
20150701|2015-06-19 12:00,19,541.75,542,540.5,541,184
20150701|2015-06-19 12:30,19,541.25,541.5,539.75,540.25,337
20150701|2015-06-19 13:00,19,540.25,544.5,539.5,542.75,278
20150701|2015-06-21 19:00,22,542.25,542.25,542.25,542.25,9
20150701|2015-06-21 19:30,22,543,543,543,543,22
20150701|2015-06-21 20:00,22,543,543,543,543,4
20150701|2015-06-22 00:30,22,544.5,544.5,544.5,544.5,2
20150701|2015-06-22 02:00,22,546,546.25,546,546.25,2
20150701|2015-06-22 03:00,22,546.75,546.75,546.75,546.75,25
20150701|2015-06-22 05:30,22,546.5,546.5,546.5,546.5,11
20150701|2015-06-22 06:30,22,545.5,546,545.25,546,6
20150701|2015-06-22 07:30,22,548,549.5,548,549.5,27
20150701|2015-06-22 08:30,22,546.75,549.5,546.25,546.75,822
20150701|2015-06-22 09:00,22,546.75,547.75,544.75,547.5,300
20150701|2015-06-22 09:30,22,547.25,550.75,546.25,547.75,371
20150701|2015-06-22 10:00,22,548,551.25,548,551.25,218
20150701|2015-06-22 10:30,22,550.75,555.75,549.75,552.75,144
20150701|2015-06-22 11:00,22,553.25,555,553,553,113
20150701|2015-06-22 11:30,22,553,556,553,555.5,127
20150701|2015-06-22 12:00,22,555.5,555.5,552,552,80
20150701|2015-06-22 12:30,22,553,553,552,552,147
20150701|2015-06-22 13:00,22,552,554,550.5,554,560
20150701|2015-06-22 19:00,23,552.75,556,552.75,556,87
20150701|2015-06-22 19:30,23,557.25,558.25,557.25,558.25,4
20150701|2015-06-22 20:00,23,559,559,559,559,17
20150701|2015-06-22 21:30,23,558.5,558.5,558,558,5
20150701|2015-06-22 23:00,23,558,558,558,558,2
20150701|2015-06-22 23:30,23,558,558,558,558,1
20150701|2015-06-23 00:30,23,558.5,558.5,558.5,558.5,1
20150701|2015-06-23 01:00,23,558,558,558,558,11
20150701|2015-06-23 01:30,23,558,558,558,558,2
20150701|2015-06-23 02:30,23,558.5,558.75,558.5,558.75,2
20150701|2015-06-23 03:30,23,559.25,560,559.25,560,21
20150701|2015-06-23 04:00,23,558.75,559.25,558.75,559.25,4
20150701|2015-06-23 04:30,23,559.5,559.5,559.5,559.5,1
20150701|2015-06-23 05:00,23,559.75,559.75,559.25,559.25,3
20150701|2015-06-23 05:30,23,559,559,558.75,558.75,4
20150701|2015-06-23 06:00,23,558.5,558.5,558.25,558.25,5
20150701|2015-06-23 06:30,23,558.25,558.25,557.75,557.75,3
20150701|2015-06-23 07:00,23,557.75,557.75,557,557.25,8
20150701|2015-06-23 07:30,23,557.25,557.25,556.75,556.75,2
20150701|2015-06-23 08:30,23,556.75,564.25,556,562,271
20150701|2015-06-23 09:00,23,562,562.75,559.25,559.5,184
20150701|2015-06-23 09:30,23,559.75,559.75,556,557,279
20150701|2015-06-23 10:00,23,557.25,560.75,557.25,560.75,305
20150701|2015-06-23 10:30,23,560.25,561,559.5,561,356
20150701|2015-06-23 11:00,23,560,560.5,559.5,560.5,45
20150701|2015-06-23 11:30,23,560.5,560.75,559.5,560.5,154
20150701|2015-06-23 12:00,23,561.25,563.25,561.25,563,499
20150701|2015-06-23 12:30,23,563,570,563,568.5,511
20150701|2015-06-23 13:00,23,568.5,572,568.5,571,1332
20150701|2015-06-23 19:00,24,569.5,569.75,569.5,569.75,51
20150701|2015-06-23 19:30,24,569.75,570,564.75,564.75,32
20150701|2015-06-23 20:00,24,565.25,565.25,565.25,565.25,1
20150701|2015-06-24 03:00,24,568,569.25,568,569.25,2
20150701|2015-06-24 04:00,24,569.25,569.25,566.75,566.75,11
20150701|2015-06-24 04:30,24,564.75,565.75,564.75,565.75,308
20150701|2015-06-24 06:00,24,564.75,564.75,564.75,564.75,3
20150701|2015-06-24 06:30,24,567.75,567.75,566.75,567,16
20150701|2015-06-24 07:00,24,567,567.25,566.5,566.5,13
20150701|2015-06-24 07:30,24,566.75,566.75,566.75,566.75,1
20150701|2015-06-24 08:30,24,566,572.5,562.75,565,417
20150701|2015-06-24 09:00,24,564.75,567.25,564.75,566.25,713
20150701|2015-06-24 09:30,24,566.75,570.5,566.25,569.25,186
20150701|2015-06-24 10:00,24,569,573,568.25,570.25,583
20150701|2015-06-24 10:30,24,570,572.5,570,571,251
20150701|2015-06-24 11:00,24,571.25,573,571,572.5,176
20150701|2015-06-24 11:30,24,572.25,575.75,572.25,573.75,215
20150701|2015-06-24 12:00,24,574,575,571.75,574.75,174
20150701|2015-06-24 12:30,24,574.75,574.75,566.75,568.5,381
20150701|2015-06-24 13:00,24,568.5,568.5,562.25,563.5,756
20150701|2015-06-24 19:00,25,563,563,563,563,25
20150701|2015-06-24 20:30,25,563,563,563,563,14
20150701|2015-06-25 02:30,25,560.5,560.5,560.5,560.5,1
20150701|2015-06-25 03:30,25,559.5,559.5,559.5,559.5,1
20150701|2015-06-25 06:30,25,563.5,564,563.5,564,17
20150701|2015-06-25 07:00,25,564.5,566,564.5,566,5
20150701|2015-06-25 07:30,25,565.5,565.5,565.5,565.5,3
20150701|2015-06-25 08:30,25,565,569.25,565,568.75,436
20150701|2015-06-25 09:00,25,569.25,570.75,567,567.75,501
20150701|2015-06-25 09:30,25,567.5,570.25,566.75,569.5,464
20150701|2015-06-25 10:00,25,569.75,571,569,570.75,272
20150701|2015-06-25 10:30,25,571,573.75,571,572,460
20150701|2015-06-25 11:00,25,571.5,573.25,571,573.25,173
20150701|2015-06-25 11:30,25,572.25,574.25,572,574,308
20150701|2015-06-25 12:00,25,574.5,576.75,572.5,575.75,265
20150701|2015-06-25 12:30,25,574.5,575.75,571.75,574.5,71
20150701|2015-06-25 13:00,25,574.75,575.75,572.25,573,212
20150701|2015-06-25 19:00,26,573,574.5,573,574,67
20150701|2015-06-25 19:30,26,573.5,573.5,573.5,573.5,8
20150701|2015-06-25 20:00,26,574.75,575,574.75,575,6
20150701|2015-06-25 20:30,26,575,575,575,575,6
20150701|2015-06-25 21:00,26,576,576,576,576,1
20150701|2015-06-26 00:30,26,576,576,576,576,1
20150701|2015-06-26 01:30,26,575.75,576,575.75,576,3
20150701|2015-06-26 02:00,26,576.75,576.75,576.75,576.75,12
20150701|2015-06-26 03:00,26,577,577,577,577,10
20150701|2015-06-26 03:30,26,577,578.75,577,578.75,3
20150701|2015-06-26 04:00,26,579.25,580.75,579.25,580.75,40
20150701|2015-06-26 04:30,26,581,581,580,580.75,7
20150701|2015-06-26 05:00,26,581,584,580.75,584,15
20150701|2015-06-26 05:30,26,584,585.5,583.25,585.5,33
20150701|2015-06-26 06:00,26,586,590,586,587.25,56
20150701|2015-06-26 06:30,26,589.25,594.5,587.25,587.25,71
20150701|2015-06-26 07:00,26,590.25,593.5,590.25,592.75,57
20150701|2015-06-26 07:30,26,593.25,596.25,593.25,596.25,60
20150701|2015-06-26 08:30,26,595,599.75,586,586.75,486
20150701|2015-06-26 09:00,26,587,595,582,591,664
20150701|2015-06-26 09:30,26,591.25,594,590.75,592.5,346
20150701|2015-06-26 10:00,26,592,592,587.25,590,399
20150701|2015-06-26 10:30,26,589,594,589,592.25,131
20150701|2015-06-26 11:00,26,592.25,595,591.5,593,404
20150701|2015-06-26 11:30,26,593.5,597.5,593.5,597.5,197
20150701|2015-06-26 12:00,26,597.75,597.75,595,596.25,296
20150701|2015-06-26 12:30,26,596.25,596.75,591,591,195
20150701|2015-06-26 13:00,26,593.75,598,590,590.75,390
20150701|2015-06-28 19:00,29,589.5,600,589,600,84
20150701|2015-06-28 19:30,29,600,600,597.25,597.25,57
20150701|2015-06-28 20:00,29,599.75,600.75,599.75,600.75,6
20150701|2015-06-28 20:30,29,601,601.25,601,601.25,2
20150701|2015-06-28 22:00,29,602.25,602.25,602.25,602.25,3
20150701|2015-06-29 00:30,29,597,597,597,597,1
20150701|2015-06-29 01:30,29,597.5,597.5,597.5,597.5,1
20150701|2015-06-29 02:30,29,595.75,595.75,595.5,595.5,2
20150701|2015-06-29 03:30,29,594.5,594.75,594,594.75,24
20150701|2015-06-29 05:00,29,598,598,598,598,2
20150701|2015-06-29 06:00,29,600,600.5,599.75,599.75,157
20150701|2015-06-29 06:30,29,600.75,602.5,600.75,602.5,89
20150701|2015-06-29 07:00,29,603.25,603.25,602.5,602.5,36
20150701|2015-06-29 07:30,29,602.5,603.5,602.5,603.5,25
20150701|2015-06-29 08:30,29,604,605,599.75,602.25,437
20150701|2015-06-29 09:00,29,603,608,602.5,608,448
20150701|2015-06-29 09:30,29,607,608.5,603.25,606.25,753
20150701|2015-06-29 10:00,29,606.25,610.25,605.5,610,436
20150701|2015-06-29 10:30,29,608.75,612.25,607.75,608.25,668
20150701|2015-06-29 11:00,29,607.5,607.5,599.25,599.25,255
20150701|2015-06-29 11:30,29,601.25,605.25,599.25,602.25,400
20150701|2015-06-29 12:00,29,604.75,604.75,603,604,148
20150701|2015-06-29 12:30,29,606.5,606.75,604.25,605,138
20150701|2015-06-29 13:00,29,606,606.5,600.75,604,205
20150701|2015-06-29 19:30,30,603,603,603,603,1
20150701|2015-06-29 21:30,30,606.5,606.5,606.5,606.5,5
20150701|2015-06-29 22:00,30,606.25,606.25,606.25,606.25,10
20150701|2015-06-29 22:30,30,606.25,606.25,606.25,606.25,4
20150701|2015-06-30 01:30,30,604,604,604,604,2
20150701|2015-06-30 02:30,30,602.75,605,602.75,605,8
20150701|2015-06-30 05:30,30,604.5,604.5,604.5,604.5,6
20150701|2015-06-30 06:00,30,604.75,604.75,604.75,604.75,5
20150701|2015-06-30 07:00,30,603,604.5,600.25,604.5,43
20150701|2015-06-30 08:30,30,603.5,604.75,600.25,603.25,71
20150701|2015-06-30 09:00,30,603.5,606,600.5,601.75,50
20150701|2015-06-30 09:30,30,602.75,602.75,602.75,602.75,2
20150701|2015-06-30 10:00,30,602.75,602.75,599,599,19
20150701|2015-06-30 10:30,30,601.25,601.25,594.25,594.25,6
20150701|2015-06-30 11:00,30,599.5,603.5,597.5,603.5,18
20150701|2015-06-30 11:30,30,607,609.5,604.5,604.5,27
20150701|2015-06-30 12:00,30,606,610,606,610,52
20150701|2015-06-30 12:30,30,609.25,616.25,608.25,616.25,18
20150701|2015-06-30 13:00,30,621.75,625,621.75,625,2
20150701|2015-06-30 19:30,1,617.5,617.5,617.5,617.5,15
20150701|2015-06-30 23:30,1,615.75,615.75,615.75,615.75,1
20150701|2015-07-01 00:00,1,615.25,615.75,615.25,615.75,2
20150701|2015-07-01 00:30,1,619,619,619,619,2
20150701|2015-07-01 05:00,1,619,619,618.5,618.5,28
20150701|2015-07-01 05:30,1,618.5,618.5,618.5,618.5,1
20150701|2015-07-01 06:00,1,618.75,618.75,618.5,618.5,7
20150701|2015-07-01 07:00,1,614.75,614.75,614.75,614.75,7
20150701|2015-07-01 10:00,1,609.75,609.75,609.75,609.75,33
20150701|2015-07-01 10:30,1,603.5,603.5,603.5,603.5,2
20150701|2015-07-01 11:30,1,599,599.25,599,599.25,2
20150701|2015-07-01 12:00,1,598.25,598.25,598.25,598.25,4
20150701|2015-07-01 12:30,1,597.5,598.5,597.5,598.5,5
20150701|2015-07-01 13:00,1,607.5,607.5,607,607,21
20150701|2015-07-01 19:00,2,607,607,607,607,9
20150701|2015-07-01 19:30,2,607.75,607.75,607.75,607.75,8
20150701|2015-07-02 08:30,2,600,600,598.75,598.75,3
20150701|2015-07-02 09:00,2,599.75,599.75,599.75,599.75,1
20150701|2015-07-02 09:30,2,604,604,604,604,23
20150701|2015-07-02 10:30,2,609.25,609.25,609.25,609.25,1
20150701|2015-07-06 05:30,6,598,602,598,602,2
20150701|2015-07-06 08:30,6,595.75,596.25,595.75,596.25,9
20150701|2015-07-07 10:00,7,611,611,611,611,6
20150701|2015-07-07 11:00,7,615.5,615.5,615.5,615.5,2
20150701|2015-07-07 20:30,8,609.75,609.75,609.75,609.75,3
20150701|2015-07-08 11:00,8,609.5,609.5,609.5,609.5,1
20150701|2015-07-08 11:30,8,609.75,609.75,609.75,609.75,11
20150701|2015-07-08 20:30,9,611,611,611,611,3
20150701|2015-07-13 08:30,13,587.25,592.25,587,592.25,10
20150901|2014-02-04 09:00,4,650,650,650,650,1
20150901|2014-02-18 12:00,18,650,650,650,650,2
20150901|2014-02-18 12:30,18,650,650,650,650,2
20150901|2014-03-19 09:00,19,705,705,705,705,8
20150901|2014-03-19 09:30,19,705,705,705,705,3
20150901|2014-03-20 09:00,20,710,710,710,710,4
20150901|2014-03-20 13:00,20,700,700,700,700,5
20150901|2014-03-21 11:30,21,701.5,701.5,701.5,701.5,4
20150901|2014-03-24 10:30,24,712,712,712,712,2
20150901|2014-03-26 10:30,26,720,720,720,720,2
20150901|2014-03-27 12:30,27,721,721,721,721,2
20150901|2014-03-28 09:00,28,720,720,720,720,2
20150901|2014-04-03 09:00,3,715,715,715,715,1
20150901|2014-04-03 13:00,3,725,725,725,725,1
20150901|2014-04-04 08:30,4,710,710,710,710,2
20150901|2014-04-07 08:30,7,713,725,713,725,2
20150901|2014-04-08 09:30,8,726,726,726,726,5
20150901|2014-04-14 02:00,14,740,748,740,748,2
20150901|2014-04-14 02:30,14,740,750,740,750,6
20150901|2014-04-14 09:30,14,750,750,749,749,2
20150901|2014-04-15 11:00,15,748.5,755,743,755,15
20150901|2014-04-15 12:30,15,755,755,754.5,754.5,6
20150901|2014-04-16 08:30,16,754.5,760,754,760,8
20150901|2014-04-16 09:00,16,750.5,760,750.5,760,4
20150901|2014-04-17 08:30,17,749,749,749,749,7
20150901|2014-04-17 09:00,17,747,747,747,747,1
20150901|2014-04-24 09:30,24,739.75,740,739.75,740,2
20150901|2014-04-25 10:00,25,749.5,749.5,749.5,749.5,1
20150901|2014-04-27 19:00,28,755,755,755,755,4
20150901|2014-04-28 13:00,28,755,755,755,755,1
20150901|2014-04-29 09:30,29,755,755,755,755,4
20150901|2014-04-29 11:00,29,748.25,748.25,747.5,747.5,2
20150901|2014-04-29 11:30,29,758,758,758,758,2
20150901|2014-04-29 12:30,29,758,759.5,756.75,758,8
20150901|2014-04-29 13:00,29,753.75,758,753.75,758,2
20150901|2014-04-30 09:00,30,758,758,758,758,2
20150901|2014-04-30 10:00,30,758,758,758,758,2
20150901|2014-04-30 10:30,30,758,760,758,760,7
20150901|2014-04-30 12:30,30,760,760,760,760,2
20150901|2014-04-30 13:00,30,760,760,760,760,1
20150901|2014-05-02 03:00,2,760,760,760,760,1
20150901|2014-05-02 09:30,2,764,770,764,770,4
20150901|2014-05-04 19:00,5,770,770,770,770,2
20150901|2014-05-05 09:30,5,777.5,777.5,777.25,777.25,2
20150901|2014-05-05 10:30,5,776,780,776,780,8
20150901|2014-05-05 11:00,5,780,780,780,780,3
20150901|2014-05-06 08:30,6,779.5,781,779.5,781,5
20150901|2014-05-06 09:30,6,779.5,781,779,779,4
20150901|2014-05-06 11:00,6,790,790,790,790,2
20150901|2014-05-06 12:00,6,791.5,791.5,790,790,48
20150901|2014-05-07 10:30,7,789,789,789,789,5
20150901|2014-05-07 11:00,7,790,790,790,790,2
20150901|2014-05-07 13:00,7,785,785,785,785,2
20150901|2014-05-08 10:30,8,791,791,787.5,788.25,5
20150901|2014-05-08 11:00,8,790,790,790,790,1
20150901|2014-05-08 12:00,8,790,790,790,790,2
20150901|2014-05-08 22:00,9,789.5,790.5,789.5,790.5,2
20150901|2014-05-09 08:30,9,785,785,785,785,1
20150901|2014-05-09 11:00,9,790,790,790,790,4
20150901|2014-05-09 13:00,9,785.25,790.25,784.25,790,4
20150901|2014-05-12 11:30,12,790,790,790,790,1
20150901|2014-05-13 13:00,13,781.25,781.25,781.25,781.25,1
20150901|2014-05-14 08:30,14,786,786,786,786,1
20150901|2014-05-14 09:30,14,782,782,782,782,1
20150901|2014-05-14 13:00,14,780,782,780,782,2
20150901|2014-05-15 05:30,15,785,785,785,785,3
20150901|2014-05-15 08:30,15,783,783,781,783,8
20150901|2014-05-15 11:00,15,772,772,772,772,2
20150901|2014-05-15 11:30,15,772,772,772,772,1
20150901|2014-05-15 12:00,15,762.5,771.25,762.5,771.25,7
20150901|2014-05-15 13:00,15,766,766,766,766,1
20150901|2014-05-16 08:30,16,765.5,770,765.5,770,5
20150901|2014-05-19 11:30,19,765.5,765.5,765.5,765.5,1
20150901|2014-05-20 04:00,20,770,770,770,770,1
20150901|2014-05-20 08:30,20,773.5,773.5,767.5,767.5,3
20150901|2014-05-21 08:30,21,766,767.25,766,767.25,2
20150901|2014-05-21 09:00,21,764.5,764.5,764.5,764.5,1
20150901|2014-05-21 11:30,21,766,766,766,766,1
20150901|2014-05-22 13:00,22,752.5,752.5,752.5,752.5,1
20150901|2014-05-23 08:30,23,766.25,766.25,766.25,766.25,1
20150901|2014-05-23 11:00,23,756,756,756,756,4
20150901|2014-05-23 13:00,23,756,756,756,756,3
20150901|2014-05-27 09:00,27,750,750,750,750,2
20150901|2014-05-27 12:00,27,748,748,746.5,746.5,3
20150901|2014-05-28 12:30,28,740,740,740,740,4
20150901|2014-05-28 13:00,28,745,745,745,745,1
20150901|2014-05-29 12:00,29,731.75,732.75,728,729,6
20150901|2014-05-30 03:00,30,739.25,739.25,733.5,736.75,3
20150901|2014-05-30 10:30,30,736.5,736.5,736.5,736.5,1
20150901|2014-06-02 08:30,2,733.5,733.75,733.5,733.75,2
20150901|2014-06-02 13:00,2,727.5,727.5,727.5,727.5,1
20150901|2014-06-03 06:00,3,727.5,727.5,725.75,725.75,2
20150901|2014-06-03 08:30,3,726.75,727.5,726.75,727.5,2
20150901|2014-06-03 09:00,3,720,720,720,720,2
20150901|2014-06-03 10:30,3,722,722,719,719,2
20150901|2014-06-03 12:00,3,715.75,715.75,715.75,715.75,1
20150901|2014-06-04 03:30,4,720,720,720,720,2
20150901|2014-06-04 11:30,4,721.5,721.5,721.5,721.5,2
20150901|2014-06-06 09:00,6,727.5,727.5,727.5,727.5,1
20150901|2014-06-09 13:00,9,733.25,733.25,733.25,733.25,1
20150901|2014-06-10 09:00,10,733,733,733,733,1
20150901|2014-06-11 13:00,11,724,730,724,730,2
20150901|2014-06-12 12:00,12,715.5,717,715.5,717,5
20150901|2014-06-12 12:30,12,714.5,714.5,714,714,4
20150901|2014-06-13 09:00,13,714,714,714,714,1
20150901|2014-06-13 09:30,13,712.5,712.5,712.5,712.5,1
20150901|2014-06-13 11:00,13,712,712,712,712,1
20150901|2014-06-16 11:00,16,711,711,711,711,3
20150901|2014-06-16 11:30,16,711,711,711,711,2
20150901|2014-06-18 08:30,18,711,713.25,711,713.25,2
20150901|2014-06-18 09:30,18,720,720,720,720,2
20150901|2014-06-18 10:00,18,722.5,725.5,720,725.5,6
20150901|2014-06-19 10:00,19,727.25,727.25,722,722,2
20150901|2014-06-19 12:00,19,718,718,718,718,1
20150901|2014-06-19 19:00,20,718,718,718,718,1
20150901|2014-06-20 10:00,20,723.75,723.75,723.75,723.75,1
20150901|2014-06-20 11:30,20,720,720,720,720,2
20150901|2014-06-20 12:00,20,720,720,720,720,4
20150901|2014-06-20 12:30,20,720,720,720,720,1
20150901|2014-06-23 09:30,23,718,718,718,718,7
20150901|2014-06-23 10:00,23,718,718,717,717,4
20150901|2014-06-24 09:00,24,717,717,717,717,3
20150901|2014-06-24 10:00,24,717,717,717,717,11
20150901|2014-06-24 10:30,24,717.5,717.75,716.75,717,10
20150901|2014-06-24 13:00,24,716,716,716,716,1
20150901|2014-06-25 01:30,25,715.25,715.25,715.25,715.25,1
20150901|2014-06-25 05:30,25,715,715,714,714,4
20150901|2014-06-25 11:30,25,719.25,723.75,719.25,723.75,5
20150901|2014-06-25 12:00,25,720.25,721,720.25,721,2
20150901|2014-06-25 12:30,25,721,721,721,721,2
20150901|2014-06-25 13:00,25,721,721,721,721,1
20150901|2014-06-26 12:30,26,721.75,721.75,721.75,721.75,1
20150901|2014-06-27 08:30,27,720.5,720.75,720.5,720.75,2
20150901|2014-06-27 13:00,27,726,726,726,726,1
20150901|2014-06-30 11:00,30,724,726.75,715,726.75,4
20150901|2014-06-30 12:00,30,714,714,714,714,2
20150901|2014-06-30 21:00,1,714,714,714,714,2
20150901|2014-07-01 08:30,1,704.5,704.5,704.25,704.25,2
20150901|2014-07-01 09:00,1,704,704,704,704,3
20150901|2014-07-01 10:30,1,704,704,704,704,2
20150901|2014-07-01 11:00,1,704,704,704,704,1
20150901|2014-07-01 12:00,1,704,704,704,704,2
20150901|2014-07-01 12:30,1,701.75,701.75,701.75,701.75,1
20150901|2014-07-02 09:30,2,700.5,700.5,700.5,700.5,6
20150901|2014-07-02 11:30,2,701.75,701.75,700,700,4
20150901|2014-07-02 12:00,2,701.25,701.25,696.75,696.75,2
20150901|2014-07-02 12:30,2,695.75,696.5,695.75,696.5,2
20150901|2014-07-02 13:00,2,694.75,696.25,694.75,695.25,6
20150901|2014-07-07 20:00,8,696.75,697,696.75,697,2
20150901|2014-07-08 08:30,8,699.75,699.75,699.75,699.75,1
20150901|2014-07-08 09:00,8,694.75,694.75,693.25,693.25,5
20150901|2014-07-08 10:30,8,692.75,692.75,692.75,692.75,1
20150901|2014-07-08 11:00,8,692.5,692.5,692.5,692.5,1
20150901|2014-07-09 08:30,9,690.75,691.75,690.75,691,14
20150901|2014-07-09 09:00,9,688.75,688.75,688.75,688.75,1
20150901|2014-07-09 12:30,9,686.5,686.5,686.5,686.5,1
20150901|2014-07-09 13:00,9,688.25,688.75,688.25,688.75,7
20150901|2014-07-10 11:00,10,685,685,685,685,13
20150901|2014-07-10 11:30,10,685,685,685,685,13
20150901|2014-07-10 12:00,10,685,685,685,685,5
20150901|2014-07-10 12:30,10,685,685,685,685,20
20150901|2014-07-10 13:00,10,685,685,685,685,2
20150901|2014-07-11 08:30,11,685,685,685,685,3
20150901|2014-07-11 09:00,11,685,685,685,685,12
20150901|2014-07-11 09:30,11,685,685,685,685,12
20150901|2014-07-11 10:00,11,685,685,685,685,2
20150901|2014-07-11 11:00,11,685,685,677.25,677.25,15
20150901|2014-07-11 12:00,11,677.25,677.25,677.25,677.25,1
20150901|2014-07-11 12:30,11,677.5,677.5,677.5,677.5,1
20150901|2014-07-11 13:00,11,682.75,682.75,682.75,682.75,1
20150901|2014-07-13 19:00,14,684.5,684.5,684.5,684.5,5
20150901|2014-07-14 03:00,14,683.75,683.75,681.75,681.75,2
20150901|2014-07-14 03:30,14,681.75,682,681.75,682,2
20150901|2014-07-14 04:30,14,682,682,681.75,682,8
20150901|2014-07-14 06:00,14,682.25,682.25,682.25,682.25,1
20150901|2014-07-14 07:00,14,682.25,682.5,682.25,682.5,5
20150901|2014-07-14 10:00,14,685,685,685,685,7
20150901|2014-07-14 10:30,14,681.25,681.25,681.25,681.25,1
20150901|2014-07-14 11:00,14,683,683,683,683,2
20150901|2014-07-14 13:00,14,687,687,687,687,1
20150901|2014-07-14 19:00,15,689,689,689,689,1
20150901|2014-07-15 04:00,15,689,689,689,689,2
20150901|2014-07-15 06:00,15,689,689,689,689,1
20150901|2014-07-15 07:00,15,689,689,689,689,2
20150901|2014-07-15 07:30,15,689,689,689,689,3
20150901|2014-07-15 08:30,15,689,689,689,689,1
20150901|2014-07-15 09:00,15,685,685,685,685,6
20150901|2014-07-16 13:00,16,677.75,677.75,677.25,677.25,6
20150901|2014-07-16 20:00,17,677.25,677.25,677.25,677.25,2
20150901|2014-07-17 09:00,17,677,677,677,677,4
20150901|2014-07-17 09:30,17,676.5,676.75,676,676,16
20150901|2014-07-17 10:30,17,673,687,671,687,7
20150901|2014-07-17 11:30,17,677,677,677,677,1
20150901|2014-07-18 08:30,18,676,676,676,676,1
20150901|2014-07-18 12:00,18,676,676,672.5,672.5,6
20150901|2014-07-18 12:30,18,673.75,675.75,673.75,675.75,5
20150901|2014-07-21 08:30,21,672.25,672.25,670,670,6
20150901|2014-07-21 09:00,21,672.5,676,672.5,676,10
20150901|2014-07-21 10:00,21,672.25,672.25,670.5,670.5,5
20150901|2014-07-21 10:30,21,670,670,670,670,4
20150901|2014-07-21 11:00,21,670,670,670,670,5
20150901|2014-07-21 12:00,21,670,670,670,670,1
20150901|2014-07-21 12:30,21,669,670,669,670,9
20150901|2014-07-22 08:30,22,670,672.25,670,672.25,4
20150901|2014-07-22 10:00,22,668.75,668.75,668.75,668.75,4
20150901|2014-07-22 10:30,22,668,668,668,668,9
20150901|2014-07-23 07:00,23,665,665,665,665,1
20150901|2014-07-23 07:30,23,665,665,665,665,5
20150901|2014-07-23 09:00,23,665,665,665,665,1
20150901|2014-07-23 11:00,23,662,662,662,662,5
20150901|2014-07-23 13:00,23,665,665,665,665,1
20150901|2014-07-24 03:30,24,664,667.25,663.5,667.25,4
20150901|2014-07-24 04:00,24,667.75,668.5,663.5,663.5,6
20150901|2014-07-24 09:00,24,666.25,666.25,666.25,666.25,1
20150901|2014-07-24 10:30,24,663.75,663.75,661,661,2
20150901|2014-07-25 11:00,25,665,665,665,665,3
20150901|2014-07-25 11:30,25,665,666.5,665,666.5,16
20150901|2014-07-25 12:00,25,667.5,667.75,667,667,12
20150901|2014-07-28 09:00,28,664,664,664,664,2
20150901|2014-07-28 12:00,28,662.5,662.5,662.5,662.5,1
20150901|2014-07-29 08:30,29,657,663.75,656.75,656.75,4
20150901|2014-07-29 09:00,29,656.75,656.75,655,655,14
20150901|2014-07-29 11:00,29,655,656,655,656,9
20150901|2014-07-29 12:00,29,657,658.25,656.5,658,57
20150901|2014-07-29 12:30,29,658.75,659,658.75,659,48
20150901|2014-07-30 04:30,30,660,660,660,660,1
20150901|2014-07-30 07:00,30,658.25,658.25,658.25,658.25,1
20150901|2014-07-30 07:30,30,658.5,658.5,658.25,658.25,3
20150901|2014-07-30 09:30,30,661.75,661.75,661.75,661.75,5
20150901|2014-07-30 12:00,30,658.25,658.25,658.25,658.25,1
20150901|2014-07-30 12:30,30,658.25,658.25,658.25,658.25,2
20150901|2014-07-31 12:00,31,658.75,664,658.75,664,10
20150901|2014-07-31 13:00,31,662.25,662.25,660.75,660.75,12
20150901|2014-08-01 00:30,1,662.25,662.25,662.25,662.25,1
20150901|2014-08-01 04:30,1,659.75,662.75,659.75,662.75,2
20150901|2014-08-01 05:30,1,663.25,663.25,663.25,663.25,2
20150901|2014-08-01 07:00,1,663.5,663.5,663.5,663.5,2
20150901|2014-08-01 07:30,1,664,664,664,664,2
20150901|2014-08-01 08:30,1,664.75,670,664.75,670,9
20150901|2014-08-01 09:00,1,670,670,670,670,2
20150901|2014-08-01 13:00,1,670,670,670,670,5
20150901|2014-08-04 07:00,4,666.75,668,666.75,668,5
20150901|2014-08-04 11:00,4,670.75,670.75,670.75,670.75,2
20150901|2014-08-04 12:30,4,670.75,670.75,670.75,670.75,1
20150901|2014-08-04 13:00,4,670.75,670.75,670.75,670.75,6
20150901|2014-08-06 10:00,6,687.25,687.25,686.5,686.5,5
20150901|2014-08-06 10:30,6,688.5,688.5,686.25,686.25,4
20150901|2014-08-06 11:00,6,686.25,690.75,686.25,690.5,5
20150901|2014-08-06 12:00,6,690,690,690,690,2
20150901|2014-08-06 12:30,6,690,690,688.25,688.25,4
20150901|2014-08-07 09:30,7,679.5,679.5,679.25,679.25,3
20150901|2014-08-07 10:00,7,680,682,680,682,2
20150901|2014-08-07 13:00,7,678.25,678.25,678.25,678.25,1
20150901|2014-08-08 09:30,8,668.5,671.75,668.5,671.5,32
20150901|2014-08-08 10:00,8,672,672.25,669,669,55
20150901|2014-08-08 10:30,8,669,669.5,667,669.25,32
20150901|2014-08-08 11:00,8,669.25,669.5,669.25,669.25,8
20150901|2014-08-08 12:00,8,669,669.75,669,669.75,10
20150901|2014-08-08 12:30,8,668,668,668,668,10
20150901|2014-08-08 13:00,8,667,667,667,667,11
20150901|2014-08-11 10:00,11,659.25,659.25,659.25,659.25,1
20150901|2014-08-11 10:30,11,658,658.25,658,658.25,16
20150901|2014-08-11 12:00,11,660.5,660.5,660.5,660.5,3
20150901|2014-08-11 13:00,11,660,660,660,660,20
20150901|2014-08-12 02:30,12,660.5,660.5,660.5,660.5,5
20150901|2014-08-12 08:30,12,655,655,653.5,653.5,17
20150901|2014-08-12 09:00,12,652.75,653,652.75,653,15
20150901|2014-08-12 09:30,12,652.75,655.5,652.75,655.5,8
20150901|2014-08-12 10:00,12,655.5,655.5,655.5,655.5,3
20150901|2014-08-12 10:30,12,655.75,655.75,655.75,655.75,2
20150901|2014-08-12 11:00,12,654.5,654.5,654,654,4
20150901|2014-08-12 13:00,12,653.75,654,653.75,654,11
20150901|2014-08-13 09:00,13,652,652,652,652,3
20150901|2014-08-13 09:30,13,652,652,652,652,13
20150901|2014-08-13 10:00,13,652,652,651,651,39
20150901|2014-08-13 11:00,13,651,651,650,650,6
20150901|2014-08-13 11:30,13,651,651,651,651,8
20150901|2014-08-13 12:00,13,651,651,651,651,9
20150901|2014-08-13 12:30,13,651,651,651,651,1
20150901|2014-08-13 13:00,13,650.5,651.5,650.5,650.75,5
20150901|2014-08-14 01:30,14,650,650,650,650,2
20150901|2014-08-14 07:30,14,650,650,650,650,9
20150901|2014-08-14 08:30,14,651,651,651,651,1
20150901|2014-08-14 09:30,14,652.25,652.25,652.25,652.25,1
20150901|2014-08-14 10:30,14,652.25,652.25,652.25,652.25,10
20150901|2014-08-14 11:00,14,652.25,652.25,652.25,652.25,2
20150901|2014-08-14 11:30,14,652.25,652.25,652.25,652.25,2
20150901|2014-08-14 13:00,14,653.25,654,650.5,650.5,23
20150901|2014-08-15 06:30,15,651.5,656,651.5,656,3
20150901|2014-08-15 09:30,15,659.25,665,659.25,665,13
20150901|2014-08-15 10:00,15,669.25,670.5,660.5,660.5,17
20150901|2014-08-15 11:30,15,664,664,664,664,4
20150901|2014-08-15 12:00,15,664,665.5,664,665.5,35
20150901|2014-08-15 12:30,15,666.25,666.25,665.25,665.25,32
20150901|2014-08-17 19:00,18,659.75,661.5,659.75,661.5,2
20150901|2014-08-18 03:30,18,661.5,661.5,661.5,661.5,2
20150901|2014-08-18 08:30,18,661.5,661.5,656,656,11
20150901|2014-08-18 09:00,18,656,656,656,656,2
20150901|2014-08-18 09:30,18,656,656,655,655,11
20150901|2014-08-18 11:30,18,655,655,655,655,19
20150901|2014-08-18 12:00,18,655,655,655,655,10
20150901|2014-08-18 12:30,18,654.5,655,654.5,655,72
20150901|2014-08-18 13:00,18,655,655,655,655,1
20150901|2014-08-18 19:00,19,655,655,655,655,1
20150901|2014-08-18 21:30,19,656.75,657.5,652.75,657.5,3
20150901|2014-08-19 08:30,19,657.5,658.75,657.5,658.75,2
20150901|2014-08-19 09:30,19,657.5,657.5,657.5,657.5,2
20150901|2014-08-19 10:30,19,658.5,664.25,658.5,664.25,11
20150901|2014-08-19 11:30,19,662,662,662,662,1
20150901|2014-08-19 12:00,19,665,665,665,665,5
20150901|2014-08-19 12:30,19,663.75,663.75,663.75,663.75,10
20150901|2014-08-19 13:00,19,660,660.75,660,660.75,2
20150901|2014-08-20 09:00,20,660,660,655,660,29
20150901|2014-08-20 11:00,20,657.25,657.25,657.25,657.25,1
20150901|2014-08-20 11:30,20,657.5,657.5,657.5,657.5,4
20150901|2014-08-20 12:00,20,658,660,658,660,2
20150901|2014-08-20 13:00,20,654,660,654,660,8
20150901|2014-08-21 09:00,21,655,657,655,657,17
20150901|2014-08-21 13:00,21,658,658.25,658,658,11
20150901|2014-08-21 20:00,22,662.25,662.25,662.25,662.25,1
20150901|2014-08-22 07:00,22,665.25,665.25,662.25,662.25,2
20150901|2014-08-22 08:30,22,667.75,667.75,664.25,667.5,7
20150901|2014-08-22 09:00,22,671.25,671.25,671,671,9
20150901|2014-08-22 09:30,22,671.5,671.5,671.5,671.5,5
20150901|2014-08-22 10:00,22,673.25,673.25,673.25,673.25,8
20150901|2014-08-22 11:00,22,673.25,673.25,673.25,673.25,5
20150901|2014-08-22 12:00,22,673,673,673,673,3
20150901|2014-08-22 13:00,22,668,668,668,668,5
20150901|2014-08-25 08:30,25,667.75,668.5,667.75,667.75,7
20150901|2014-08-25 09:30,25,663.75,664.75,662.75,664,32
20150901|2014-08-25 13:00,25,665,665,665,665,2
20150901|2014-08-26 08:30,26,656.75,656.75,656.75,656.75,1
20150901|2014-08-26 10:00,26,654.75,654.75,654.75,654.75,5
20150901|2014-08-26 13:00,26,657.75,657.75,657.75,657.75,1
20150901|2014-08-27 09:30,27,657,658,657,658,10
20150901|2014-08-27 10:00,27,658.25,661.75,658.25,661.75,6
20150901|2014-08-28 05:30,28,675,675,675,675,1
20150901|2014-08-28 08:30,28,675,675,675,675,1
20150901|2014-08-28 09:00,28,675,675,675,675,1
20150901|2014-08-28 09:30,28,677,678,675,675,37
20150901|2014-08-28 10:00,28,676,676,675.5,676,14
20150901|2014-08-28 10:30,28,676.5,676.5,675,675,7
20150901|2014-08-28 11:00,28,672,672,671,671,9
20150901|2014-08-28 12:30,28,670.75,670.75,670.25,670.25,5
20150901|2014-08-29 08:30,29,671.5,675,670,670,37
20150901|2014-08-29 09:00,29,671,672,669,669,24
20150901|2014-08-29 09:30,29,668,668,663,663,15
20150901|2014-08-29 10:30,29,662,663,661,661,23
20150901|2014-08-29 11:00,29,662,667,662,667,59
20150901|2014-08-29 11:30,29,666.75,666.75,666,666,14
20150901|2014-08-29 12:00,29,666,666,666,666,11
20150901|2014-08-29 12:30,29,666,666,666,666,1
20150901|2014-09-02 09:00,2,657,657,654.75,654.75,10
20150901|2014-09-02 09:30,2,653.5,654.25,653.25,654.25,25
20150901|2014-09-02 10:00,2,655,655,655,655,8
20150901|2014-09-02 10:30,2,657.25,658,657,658,7
20150901|2014-09-02 11:00,2,657.5,657.5,657.5,657.5,7
20150901|2014-09-03 03:00,3,657,657,657,657,1
20150901|2014-09-03 08:30,3,655,655.25,654.75,655,5
20150901|2014-09-03 09:00,3,654.75,654.75,654.75,654.75,3
20150901|2014-09-03 09:30,3,650,650,650,650,26
20150901|2014-09-03 10:00,3,650,650,650,650,171
20150901|2014-09-03 10:30,3,650,650,650,650,14
20150901|2014-09-03 11:00,3,651.5,651.5,651.5,651.5,10
20150901|2014-09-03 12:00,3,650,650,650,650,23
20150901|2014-09-03 12:30,3,650,650,650,650,31
20150901|2014-09-03 13:00,3,650.25,650.25,650.25,650.25,1
20150901|2014-09-04 02:00,4,649.75,649.75,648.5,649.75,10
20150901|2014-09-04 06:30,4,650,650,650,650,1
20150901|2014-09-04 09:00,4,650,650,648.25,648.25,13
20150901|2014-09-04 10:30,4,648.5,652.5,648.5,652.5,15
20150901|2014-09-04 11:30,4,649.25,649.25,649,649,2
20150901|2014-09-04 12:00,4,649,649.5,648.5,649.5,27
20150901|2014-09-04 13:00,4,648,648,648,648,3
20150901|2014-09-04 19:00,5,650,650,650,650,2
20150901|2014-09-05 13:00,5,652,652.25,652,652.25,2
20150901|2014-09-08 08:30,8,645,647.75,645,647.75,4
20150901|2014-09-08 09:30,8,645,645,645,645,4
20150901|2014-09-08 10:00,8,646.5,646.5,646.5,646.5,2
20150901|2014-09-08 13:00,8,648.25,649.5,646.5,647.75,11
20150901|2014-09-09 09:00,9,646,646,645.25,645.25,40
20150901|2014-09-09 09:30,9,645,645,644,644,6
20150901|2014-09-09 11:30,9,645.5,648.5,644,645,60
20150901|2014-09-09 12:00,9,645.5,645.5,643.75,643.75,63
20150901|2014-09-09 12:30,9,643.5,643.5,643.5,643.5,5
20150901|2014-09-09 13:00,9,644.25,644.25,643,643.75,9
20150901|2014-09-10 03:30,10,643,643,643,643,5
20150901|2014-09-10 08:30,10,642,642,642,642,3
20150901|2014-09-10 09:00,10,642,643,642,642.5,7
20150901|2014-09-10 10:30,10,642,642,642,642,10
20150901|2014-09-10 11:00,10,642,642,642,642,4
20150901|2014-09-10 12:00,10,643,643,642,642.75,6
20150901|2014-09-10 12:30,10,642.75,642.75,642,642,2
20150901|2014-09-10 13:00,10,640.5,640.5,640,640,11
20150901|2014-09-10 19:00,11,639,639,639,639,1
20150901|2014-09-10 20:30,11,639,639,639,639,4
20150901|2014-09-10 21:00,11,639,639,639,639,1
20150901|2014-09-11 09:30,11,637,637,637,637,10
20150901|2014-09-11 10:00,11,634.5,634.5,634,634,13
20150901|2014-09-11 10:30,11,634.5,634.75,634,634,13
20150901|2014-09-11 12:00,11,633.25,633.25,632,632,2
20150901|2014-09-11 12:30,11,630,630,630,630,10
20150901|2014-09-11 13:00,11,633,637.5,633,637.5,11
20150901|2014-09-12 09:00,12,630,631,630,631,4
20150901|2014-09-12 09:30,12,630,630.75,630,630,18
20150901|2014-09-12 10:00,12,626.75,629.25,625.75,629,24
20150901|2014-09-12 10:30,12,629,631,628.75,629,79
20150901|2014-09-12 11:00,12,629,629,628.75,628.75,8
20150901|2014-09-12 11:30,12,625.75,626.5,625.25,625.25,6
20150901|2014-09-12 12:30,12,625,625,625,625,1
20150901|2014-09-12 13:00,12,625,627.75,625,625,53
20150901|2014-09-14 19:00,15,624,624,624,624,1
20150901|2014-09-15 00:30,15,623.75,625.75,623.5,623.5,11
20150901|2014-09-15 09:00,15,620,620,617,617.5,12
20150901|2014-09-15 09:30,15,617,617,616.25,616.25,2
20150901|2014-09-15 10:00,15,618.5,620.5,618.5,620.5,37
20150901|2014-09-15 10:30,15,619.25,619.25,619.25,619.25,10
20150901|2014-09-15 11:00,15,620.25,621,620.25,621,42
20150901|2014-09-15 11:30,15,620,620,619,619,22
20150901|2014-09-15 12:00,15,620,620,620,620,5
20150901|2014-09-15 12:30,15,620,620,619,619,24
20150901|2014-09-15 13:00,15,619,619,618.25,618.25,9
20150901|2014-09-15 19:00,16,616.25,616.25,616.25,616.25,5
20150901|2014-09-16 03:30,16,620,620,620,620,2
20150901|2014-09-16 08:30,16,615.25,615.25,614.75,614.75,13
20150901|2014-09-16 09:00,16,614.25,614.25,613,613,4
20150901|2014-09-16 09:30,16,613,614,613,613,24
20150901|2014-09-16 10:00,16,613.5,614.5,613,614.5,3
20150901|2014-09-16 10:30,16,614,615.5,614,615.5,3
20150901|2014-09-16 11:00,16,616,616,616,616,5
20150901|2014-09-16 11:30,16,615,615,613,613,3
20150901|2014-09-16 13:00,16,613,613,613,613,4
20150901|2014-09-17 12:30,17,611.25,611.25,610.25,610.25,3
20150901|2014-09-17 13:00,17,610.75,610.75,610.75,610.75,3
20150901|2014-09-17 19:00,18,610,610,610,610,1
20150901|2014-09-17 19:30,18,610,610,610,610,6
20150901|2014-09-17 20:30,18,610,610,610,610,15
20150901|2014-09-17 21:00,18,610,610,610,610,2
20150901|2014-09-18 08:30,18,607.75,608.5,607,607,14
20150901|2014-09-18 09:00,18,606,606,606,606,11
20150901|2014-09-18 09:30,18,605.75,605.75,602.5,602.5,20
20150901|2014-09-18 11:00,18,602,603.75,602,602,9
20150901|2014-09-18 11:30,18,603,603,602,602,5
20150901|2014-09-18 12:00,18,603.5,603.5,602.25,602.25,8
20150901|2014-09-18 13:00,18,600.5,600.5,599.5,599.75,23
20150901|2014-09-18 21:30,19,599.25,599.25,599.25,599.25,1
20150901|2014-09-18 23:30,19,599,599,599,599,5
20150901|2014-09-19 00:00,19,599,599,599,599,5
20150901|2014-09-19 02:00,19,599.25,599.25,599.25,599.25,2
20150901|2014-09-19 03:30,19,599,599,599,599,7
20150901|2014-09-19 04:00,19,598,598,597,597.75,15
20150901|2014-09-19 08:30,19,595.25,596,595.25,595.75,92
20150901|2014-09-19 09:00,19,595.25,595.25,593.5,594,77
20150901|2014-09-19 09:30,19,592.25,592.25,590.75,591,26
20150901|2014-09-19 10:00,19,590.25,590.25,587.75,590.25,235
20150901|2014-09-19 10:30,19,590.5,592.5,590.25,592.5,108
20150901|2014-09-19 11:00,19,592,592.5,592,592.5,20
20150901|2014-09-19 11:30,19,590,590,590,590,2
20150901|2014-09-19 12:30,19,592.25,592.25,590.75,590.75,18
20150901|2014-09-19 13:00,19,591.25,591.25,588.25,588.25,29
20150901|2014-09-21 19:00,22,588,588,588,588,1
20150901|2014-09-22 08:30,22,592.25,592.5,592.25,592.5,8
20150901|2014-09-22 09:00,22,587.75,587.75,587.75,587.75,1
20150901|2014-09-22 09:30,22,588,588.5,584,584,55
20150901|2014-09-22 10:00,22,582.5,582.5,582.5,582.5,6
20150901|2014-09-22 10:30,22,584,584,584,584,1
20150901|2014-09-22 11:00,22,584.75,585,584.75,585,5
20150901|2014-09-22 11:30,22,587,588.25,586.5,588.25,4
20150901|2014-09-22 12:00,22,587.75,587.75,587.75,587.75,5
20150901|2014-09-22 13:00,22,585,585,582,582,109
20150901|2014-09-22 19:00,23,583.5,583.5,583.5,583.5,2
20150901|2014-09-22 21:00,23,581.25,581.25,581.25,581.25,1
20150901|2014-09-23 06:00,23,583.25,583.25,583.25,583.25,1
20150901|2014-09-23 07:00,23,583.25,583.25,583.25,583.25,2
20150901|2014-09-23 09:00,23,583.25,583.25,581,581.25,15
20150901|2014-09-23 09:30,23,580.25,581.25,580.25,581.25,48
20150901|2014-09-23 11:30,23,586,586.5,586,586.5,12
20150901|2014-09-23 12:00,23,584.25,584.25,584.25,584.25,1
20150901|2014-09-23 21:30,24,581.25,581.5,581.25,581.25,24
20150901|2014-09-24 08:30,24,591,591.25,591,591,25
20150901|2014-09-24 09:00,24,591,591,591,591,63
20150901|2014-09-24 11:30,24,586.75,586.75,586.75,586.75,4
20150901|2014-09-24 12:00,24,586.75,586.75,586.75,586.75,2
20150901|2014-09-24 12:30,24,585.25,585.5,585.25,585.5,7
20150901|2014-09-24 13:00,24,585.5,585.5,584.75,584.75,23
20150901|2014-09-25 05:00,25,584.25,584.25,583.25,583.25,46
20150901|2014-09-25 08:30,25,581,581,581,581,1
20150901|2014-09-25 09:30,25,580.25,580.25,580.25,580.25,24
20150901|2014-09-25 10:30,25,582.25,582.25,582.25,582.25,23
20150901|2014-09-25 11:00,25,584.25,584.5,584.25,584.5,6
20150901|2014-09-25 11:30,25,585.5,585.5,585.5,585.5,1
20150901|2014-09-25 12:00,25,585.75,585.75,585.5,585.5,10
20150901|2014-09-26 08:30,26,585,585,584.75,584.75,4
20150901|2014-09-26 09:00,26,584,584,583.75,583.75,2
20150901|2014-09-26 10:30,26,584.5,584.5,584.5,584.5,1
20150901|2014-09-26 11:00,26,584.5,584.5,584.5,584.5,1
20150901|2014-09-26 13:00,26,582.75,582.75,582.75,582.75,4
20150901|2014-09-28 19:00,29,582.5,582.5,582.5,582.5,29
20150901|2014-09-29 08:30,29,585,585,585,585,5
20150901|2014-09-29 09:30,29,581.25,581.5,580.25,580.25,21
20150901|2014-09-29 11:30,29,585,586.25,585,586.25,8
20150901|2014-09-29 12:00,29,583.5,583.5,583.5,583.5,5
20150901|2014-09-29 12:30,29,586,586,586,586,5
20150901|2014-09-29 13:00,29,587.25,587.25,587.25,587.25,1
20150901|2014-09-30 08:30,30,584,584,583.5,583.5,26
20150901|2014-09-30 09:00,30,585,585,581.75,582,28
20150901|2014-09-30 09:30,30,580.25,584,580.25,580.25,102
20150901|2014-09-30 10:00,30,580.25,580.25,580.25,580.25,2
20150901|2014-09-30 10:30,30,581,581.25,580,580.25,33
20150901|2014-09-30 11:00,30,580.25,580.25,578.25,578.25,32
20150901|2014-09-30 13:00,30,581.25,581.25,579.75,579.75,4
20150901|2014-09-30 19:00,1,578.25,578.25,578,578,6
20150901|2014-09-30 20:30,1,580.5,580.5,580.5,580.5,1
20150901|2014-10-01 04:00,1,579,579,579,579,1
20150901|2014-10-01 05:00,1,579.5,579.5,579.5,579.5,1
20150901|2014-10-01 06:30,1,579.75,580,579.75,580,2
20150901|2014-10-01 07:00,1,580,580,580,580,1
20150901|2014-10-01 08:30,1,579,579.25,578,578,16
20150901|2014-10-01 09:00,1,575.25,575.5,575.25,575.25,10
20150901|2014-10-01 10:30,1,579.25,580,579.25,580,28
20150901|2014-10-01 11:00,1,582.25,585,581.75,585,31
20150901|2014-10-01 11:30,1,583.5,586.5,583.5,586,119
20150901|2014-10-01 12:00,1,585.25,585.25,584.5,584.75,37
20150901|2014-10-01 12:30,1,582.75,582.75,582.75,582.75,3
20150901|2014-10-01 13:00,1,582.75,582.75,581.75,581.75,73
20150901|2014-10-01 19:00,2,581.5,581.75,581.5,581.75,2
20150901|2014-10-01 19:30,2,581.75,581.75,581.75,581.75,3
20150901|2014-10-02 08:30,2,589.25,589.25,589.25,589.25,2
20150901|2014-10-02 09:00,2,592.25,592.5,590,591,17
20150901|2014-10-02 09:30,2,587.25,587.25,587.25,587.25,2
20150901|2014-10-02 10:00,2,588,588,588,588,4
20150901|2014-10-02 10:30,2,586.75,586.75,586.75,586.75,1
20150901|2014-10-02 11:00,2,587.25,589.75,587.25,589.75,3
20150901|2014-10-02 13:00,2,585.5,585.75,584.5,585.75,135
20150901|2014-10-02 19:00,3,580.5,580.5,580.5,580.5,1
20150901|2014-10-03 09:00,3,586.5,593,586.5,593,41
20150901|2014-10-03 10:00,3,590,590,590,590,1
20150901|2014-10-03 10:30,3,587.75,587.75,585.75,585.75,4
20150901|2014-10-03 11:00,3,587.5,587.5,587,587,26
20150901|2014-10-03 11:30,3,587,587,587,587,5
20150901|2014-10-03 12:00,3,587,590.75,586.75,590.75,101
20150901|2014-10-03 13:00,3,591.25,591.25,589.5,591,45
20150901|2014-10-06 03:30,6,595.75,595.75,595.75,595.75,1
20150901|2014-10-06 07:00,6,596,596,596,596,1
20150901|2014-10-06 07:30,6,596,596,596,596,4
20150901|2014-10-06 08:30,6,595.75,595.75,595.25,595.25,18
20150901|2014-10-06 12:30,6,599,599,599,599,4
20150901|2014-10-06 13:00,6,598.75,598.75,598.75,598.75,11
20150901|2014-10-07 07:00,7,600,600,600,600,2
20150901|2014-10-07 08:30,7,603,604.75,603,604.75,9
20150901|2014-10-07 09:00,7,604.5,605.25,604.5,605.25,6
20150901|2014-10-07 09:30,7,609,609,609,609,2
20150901|2014-10-07 10:00,7,616,617.5,613.5,613.5,6
20150901|2014-10-07 10:30,7,614.5,614.5,612,614,27
20150901|2014-10-07 11:00,7,611.5,612.5,611.5,612.5,44
20150901|2014-10-07 11:30,7,613,613.5,611,611,43
20150901|2014-10-07 13:00,7,607.25,607.75,607.25,607.75,11
20150901|2014-10-07 19:00,8,610,613,609.75,613,3
20150901|2014-10-08 08:30,8,608.75,608.75,608.75,608.75,1
20150901|2014-10-08 09:30,8,614,614,614,614,1
20150901|2014-10-08 10:30,8,609.75,609.75,609.75,609.75,1
20150901|2014-10-08 11:30,8,612,612,612,612,101
20150901|2014-10-08 12:00,8,610.75,611.25,610.75,611,7
20150901|2014-10-08 12:30,8,611,611,611,611,2
20150901|2014-10-08 13:00,8,611,611,608.75,608.75,24
20150901|2014-10-09 08:30,9,608,608,608,608,36
20150901|2014-10-09 09:00,9,608,608,608,608,6
20150901|2014-10-09 09:30,9,607.75,609.25,599.75,599.75,172
20150901|2014-10-09 10:00,9,599.75,599.75,599.75,599.75,100
20150901|2014-10-09 10:30,9,597,597,597,597,10
20150901|2014-10-09 11:00,9,596.5,596.75,595.25,595.25,38
20150901|2014-10-09 12:00,9,595.75,595.75,595.75,595.75,50
20150901|2014-10-09 12:30,9,595.25,597,595.25,597,3
20150901|2014-10-09 13:00,9,597.75,597.75,595.25,595.25,40
20150901|2014-10-09 19:00,10,596,596,596,596,1
20150901|2014-10-10 01:00,10,595.25,595.25,595.25,595.25,3
20150901|2014-10-10 01:30,10,595.25,595.25,595.25,595.25,5
20150901|2014-10-10 02:00,10,595.25,595.25,595.25,595.25,5
20150901|2014-10-10 02:30,10,595.25,595.25,595.25,595.25,5
20150901|2014-10-10 03:00,10,595.25,595.25,595.25,595.25,3
20150901|2014-10-10 03:30,10,595.25,595.25,595.25,595.25,1
20150901|2014-10-10 04:30,10,595.25,595.25,595.25,595.25,3
20150901|2014-10-10 05:00,10,595.25,595.25,595.25,595.25,3
20150901|2014-10-10 05:30,10,595.25,595.5,594.75,594.75,74
20150901|2014-10-10 06:00,10,594.75,594.75,594.75,594.75,10
20150901|2014-10-10 08:30,10,594.5,594.5,594.5,594.5,1
20150901|2014-10-10 09:30,10,595.75,599,595.75,599,59
20150901|2014-10-10 10:00,10,596.5,601.75,596.25,600.5,58
20150901|2014-10-10 10:30,10,601,601,597.5,597.5,2
20150901|2014-10-10 11:00,10,597,605.5,597,605.5,114
20150901|2014-10-10 11:30,10,606.5,606.5,604.75,604.75,32
20150901|2014-10-10 12:00,10,600,600.5,599,600.5,9
20150901|2014-10-10 13:00,10,600,600,591.5,591.5,45
20150901|2014-10-12 19:00,13,592.5,592.5,592.5,592.5,18
20150901|2014-10-13 08:30,13,592,592,592,592,1
20150901|2014-10-13 09:00,13,594,594,594,594,2
20150901|2014-10-13 10:30,13,597,597,597,597,1
20150901|2014-10-13 11:00,13,597,597,597,597,3
20150901|2014-10-13 12:30,13,600,600,600,600,4
20150901|2014-10-13 13:00,13,598.75,598.75,596.25,597,372
20150901|2014-10-13 23:00,14,597,597,597,597,1
20150901|2014-10-14 00:00,14,597,597,597,597,3
20150901|2014-10-14 07:30,14,596.25,596.25,595,595,11
20150901|2014-10-14 08:30,14,594.5,599.5,593.75,595,24
20150901|2014-10-14 11:00,14,596,596,596,596,1
20150901|2014-10-14 11:30,14,597.25,597.25,597.25,597.25,1
20150901|2014-10-14 12:30,14,597,599.25,597,599,11
20150901|2014-10-14 13:00,14,599.75,599.75,599.5,599.5,29
20150901|2014-10-15 02:30,15,599,599,599,599,2
20150901|2014-10-15 03:00,15,596.25,596.25,596,596,4
20150901|2014-10-15 08:30,15,600.5,601.75,597.5,601.75,50
20150901|2014-10-15 09:00,15,602.25,602.5,602.25,602.5,2
20150901|2014-10-15 09:30,15,600.25,600.25,600.25,600.25,5
20150901|2014-10-15 10:00,15,601,601,600.5,600.5,2
20150901|2014-10-15 11:00,15,608,608,608,608,15
20150901|2014-10-15 12:00,15,606.75,606.75,606.75,606.75,2
20150901|2014-10-15 12:30,15,599,600,598.75,600,48
20150901|2014-10-15 13:00,15,600,600,600,600,20
20150901|2014-10-15 19:00,16,600.75,600.75,600.75,600.75,1
20150901|2014-10-16 09:30,16,600.75,609,600.75,609,5
20150901|2014-10-16 10:00,16,609.5,611.5,609.5,611.5,6
20150901|2014-10-16 11:00,16,609,609,609,609,2
20150901|2014-10-16 13:00,16,609.5,610,609.5,609.5,12
20150901|2014-10-16 19:00,17,609.25,610,609,610,32
20150901|2014-10-16 19:30,17,609,610,609,610,33
20150901|2014-10-16 20:00,17,610,610,610,610,2
20150901|2014-10-16 20:30,17,610,610.25,610,610,4
20150901|2014-10-17 02:30,17,609,609.25,609,609.25,5
20150901|2014-10-17 03:30,17,609,609.25,609,609.25,6
20150901|2014-10-17 05:00,17,609.25,609.25,609.25,609.25,7
20150901|2014-10-17 05:30,17,610.25,610.25,610.25,610.25,2
20150901|2014-10-17 06:00,17,611,612.5,611,612.5,12
20150901|2014-10-17 08:30,17,608.75,608.75,603.75,605.75,90
20150901|2014-10-17 09:00,17,602.25,603,601.5,601.5,9
20150901|2014-10-17 09:30,17,601.5,601.5,599.5,600,42
20150901|2014-10-17 10:00,17,602.75,603.75,602.75,603.75,11
20150901|2014-10-17 12:00,17,605,605,605,605,7
20150901|2014-10-17 13:00,17,600,600,599,599.25,86
20150901|2014-10-19 19:00,20,599.25,599.25,599.25,599.25,52
20150901|2014-10-20 05:30,20,597.25,597.25,597.25,597.25,1
20150901|2014-10-20 09:30,20,594.25,594.25,594.25,594.25,70
20150901|2014-10-20 10:00,20,596,596,596,596,5
20150901|2014-10-20 10:30,20,597.5,597.75,597.5,597.75,11
20150901|2014-10-20 11:00,20,598,598,597.5,597.5,6
20150901|2014-10-20 12:00,20,598.5,599,598.5,599,31
20150901|2014-10-20 12:30,20,599,599,599,599,4
20150901|2014-10-20 13:00,20,598.75,599.25,598.75,599,246
20150901|2014-10-21 02:00,21,597.75,597.75,597.75,597.75,1
20150901|2014-10-21 04:30,21,601.25,601.25,601.25,601.25,1
20150901|2014-10-21 05:00,21,601.25,601.25,601.25,601.25,1
20150901|2014-10-21 06:30,21,601.25,601.25,601.25,601.25,36
20150901|2014-10-21 08:30,21,599.75,599.75,599.75,599.75,4
20150901|2014-10-21 09:30,21,605.25,605.5,605.25,605.5,11
20150901|2014-10-21 13:00,21,603.5,604,600.75,603.25,16
20150901|2014-10-21 19:00,22,602.75,602.75,601,601.5,12
20150901|2014-10-22 09:00,22,600,600,600,600,1
20150901|2014-10-22 09:30,22,599.5,599.5,599.5,599.5,1
20150901|2014-10-22 10:00,22,604.75,609,604.75,609,3
20150901|2014-10-22 10:30,22,608.5,608.5,608.5,608.5,3
20150901|2014-10-22 11:30,22,607.25,607.25,607.25,607.25,1
20150901|2014-10-22 13:00,22,601,601.25,601,601.25,5
20150901|2014-10-23 08:30,23,602.75,602.75,602.75,602.75,1
20150901|2014-10-23 09:30,23,606,606,606,606,3
20150901|2014-10-23 13:00,23,604.25,604.25,603.75,603.75,3
20150901|2014-10-23 22:30,24,604.75,607.25,600.25,604,180
20150901|2014-10-24 08:30,24,610.75,611.25,609,609,3
20150901|2014-10-24 09:30,24,607.75,607.75,607.75,607.75,3
20150901|2014-10-24 10:00,24,607.75,607.75,606.5,607,23
20150901|2014-10-24 10:30,24,607,607,605.5,605.5,7
20150901|2014-10-24 11:00,24,605.5,605.5,605.5,605.5,1
20150901|2014-10-24 11:30,24,603.25,603.25,603.25,603.25,1
20150901|2014-10-24 12:00,24,602.75,603.5,602.75,603.5,54
20150901|2014-10-24 12:30,24,604.25,604.25,604.25,604.25,83
20150901|2014-10-24 13:00,24,603.5,603.5,600.75,600.75,8
20150901|2014-10-26 19:00,27,601.5,601.5,601.5,601.5,3
20150901|2014-10-27 09:00,27,600.75,603.5,600.75,603.5,5
20150901|2014-10-27 11:30,27,604.25,604.25,604,604,2
20150901|2014-10-27 12:30,27,606.25,606.25,606.25,606.25,2
20150901|2014-10-27 19:00,28,605.5,605.5,605.5,605.5,2
20150901|2014-10-28 04:00,28,610.75,610.75,610.75,610.75,1
20150901|2014-10-28 07:00,28,613.25,613.25,612.75,612.75,2
20150901|2014-10-28 08:30,28,610.5,610.75,609.25,609.25,10
20150901|2014-10-28 09:00,28,610.25,610.5,610.25,610.5,9
20150901|2014-10-28 10:00,28,611.75,611.75,611.75,611.75,2
20150901|2014-10-28 10:30,28,608.5,608.5,608.5,608.5,1
20150901|2014-10-28 11:00,28,610.5,610.5,609.25,609.25,7
20150901|2014-10-28 11:30,28,607.5,609.5,607.5,609,40
20150901|2014-10-28 12:00,28,609,609,609,609,15
20150901|2014-10-28 12:30,28,609.75,609.75,609.75,609.75,4
20150901|2014-10-28 13:00,28,611.5,611.75,610.5,611.25,44
20150901|2014-10-28 19:00,29,609,609,609,609,1
20150901|2014-10-28 20:30,29,611.25,611.25,611.25,611.25,2
20150901|2014-10-29 01:00,29,612,612,612,612,1
20150901|2014-10-29 08:30,29,616.5,616.5,616.5,616.5,1
20150901|2014-10-29 09:00,29,614,614,614,614,1
20150901|2014-10-29 10:00,29,614.75,614.75,614.75,614.75,1
20150901|2014-10-29 11:00,29,615.5,615.5,615.5,615.5,3
20150901|2014-10-29 11:30,29,615.5,615.5,615.5,615.5,1
20150901|2014-10-29 12:00,29,616.75,617,616.75,617,3
20150901|2014-10-29 12:30,29,617,618.5,617,618,15
20150901|2014-10-29 13:00,29,617.75,618.5,616.25,617.5,157
20150901|2014-10-30 07:30,30,617.5,617.5,617.5,617.5,1
20150901|2014-10-30 08:30,30,615.25,615.25,613.5,614.25,73
20150901|2014-10-30 09:00,30,615.25,615.25,614.25,614.25,25
20150901|2014-10-30 09:30,30,615.25,618,615.25,618,7
20150901|2014-10-30 10:00,30,617,617,617,617,1
20150901|2014-10-30 11:00,30,619.5,619.5,619.5,619.5,1
20150901|2014-10-30 12:00,30,618.75,618.75,618,618,11
20150901|2014-10-30 12:30,30,618.5,618.5,617.75,617.75,21
20150901|2014-10-30 13:00,30,617.75,617.75,615.25,615.25,58
20150901|2014-10-31 05:30,31,612.5,612.5,612.5,612.5,1
20150901|2014-10-31 10:00,31,607.75,607.75,607.75,607.75,1
20150901|2014-10-31 10:30,31,603.75,604.75,603.75,604.75,2
20150901|2014-10-31 11:00,31,604.75,605,604.75,605,20
20150901|2014-10-31 11:30,31,607,607,607,607,3
20150901|2014-10-31 13:00,31,606.75,607.75,606.75,607.5,8
20150901|2014-11-02 19:00,3,610.75,610.75,610.75,610.75,2
20150901|2014-11-02 19:30,3,608.75,608.75,608.75,608.75,1
20150901|2014-11-03 09:30,3,614,614,608.25,608.25,2
20150901|2014-11-03 10:00,3,610,612.25,609.75,612.25,33
20150901|2014-11-03 10:30,3,611.75,611.75,608.75,610,59
20150901|2014-11-03 11:00,3,610.5,610.5,610.5,610.5,1
20150901|2014-11-03 11:30,3,608.75,608.75,608.75,608.75,4
20150901|2014-11-03 12:00,3,609.25,610.25,608.75,609.75,10
20150901|2014-11-03 12:30,3,609.75,610.5,609.75,610.5,108
20150901|2014-11-03 13:00,3,608.75,614.5,608.75,614.5,33
20150901|2014-11-04 07:00,4,610,610,610,610,1
20150901|2014-11-04 08:30,4,609.5,609.5,609.5,609.5,5
20150901|2014-11-04 09:00,4,609.25,610,609.25,609.75,13
20150901|2014-11-04 09:30,4,610,610,608.25,608.25,2
20150901|2014-11-04 13:00,4,606.5,607,605.5,606,19
20150901|2014-11-05 02:00,5,605.5,605.5,605,605.25,12
20150901|2014-11-05 04:00,5,605,605,605,605,6
20150901|2014-11-05 04:30,5,604.75,604.75,604.75,604.75,2
20150901|2014-11-05 05:00,5,604.5,604.5,604.5,604.5,10
20150901|2014-11-05 06:00,5,605,605,605,605,19
20150901|2014-11-05 06:30,5,605,605,605,605,2
20150901|2014-11-05 08:30,5,603.75,603.75,602.25,602.25,11
20150901|2014-11-05 09:00,5,600,600,599.25,599.25,376
20150901|2014-11-05 10:00,5,599.75,600.5,599.75,600.5,5
20150901|2014-11-05 10:30,5,601.25,601.5,601,601.25,17
20150901|2014-11-05 13:00,5,599.75,600.25,599.75,599.75,83
20150901|2014-11-06 03:30,6,599.25,599.25,599.25,599.25,11
20150901|2014-11-06 04:00,6,599.25,599.25,599.25,599.25,4
20150901|2014-11-06 08:30,6,597,597.5,597,597.5,10
20150901|2014-11-06 10:00,6,599,600,599,600,5
20150901|2014-11-06 10:30,6,599,599,599,599,1
20150901|2014-11-06 11:00,6,599,599,599,599,3
20150901|2014-11-06 11:30,6,599,599,599,599,3
20150901|2014-11-06 12:30,6,597,597,596.75,596.75,65
20150901|2014-11-06 13:00,6,597,597.25,596.25,596.75,77
20150901|2014-11-06 19:00,7,595.25,595.25,595.25,595.25,4
20150901|2014-11-06 19:30,7,595.25,595.25,595.25,595.25,2
20150901|2014-11-06 20:00,7,595.25,595.25,595.25,595.25,2
20150901|2014-11-06 21:00,7,595.25,595.25,595.25,595.25,19
20150901|2014-11-06 22:30,7,595.25,595.25,595.25,595.25,2
20150901|2014-11-06 23:30,7,595.25,595.25,595.25,595.25,1
20150901|2014-11-07 00:00,7,595.25,595.25,595.25,595.25,5
20150901|2014-11-07 01:30,7,595.25,595.25,595.25,595.25,104
20150901|2014-11-07 02:00,7,595.25,595.25,595,595,4
20150901|2014-11-07 02:30,7,595,595.25,594.75,594.75,53
20150901|2014-11-07 09:00,7,590.5,592,590.5,592,33
20150901|2014-11-07 09:30,7,592.5,592.5,590.25,591,9
20150901|2014-11-07 10:00,7,591,591,590,590,125
20150901|2014-11-07 11:00,7,590,590,590,590,17
20150901|2014-11-07 11:30,7,590,590,589.75,589.75,36
20150901|2014-11-07 12:30,7,591,591,591,591,75
20150901|2014-11-07 13:00,7,591.25,591.25,590.25,590.5,31
20150901|2014-11-10 02:00,10,588.25,588.25,588.25,588.25,1
20150901|2014-11-10 02:30,10,586.25,586.25,586.25,586.25,4
20150901|2014-11-10 08:30,10,589,592.75,588.75,592.75,43
20150901|2014-11-10 09:00,10,593,593.5,591,591,32
20150901|2014-11-10 09:30,10,590.25,590.25,590.25,590.25,12
20150901|2014-11-10 10:00,10,590.25,590.25,589.75,589.75,30
20150901|2014-11-10 10:30,10,589,590,589,590,7
20150901|2014-11-10 11:00,10,590,592.25,589,590,24
20150901|2014-11-10 11:30,10,593,593,591.75,591.75,6
20150901|2014-11-10 12:00,10,591.25,592,591.25,592,36
20150901|2014-11-10 12:30,10,592.75,592.75,592.75,592.75,1
20150901|2014-11-10 13:00,10,593,598.5,593,597.25,93
20150901|2014-11-11 01:00,11,598.25,598.25,598.25,598.25,2
20150901|2014-11-11 02:00,11,598.5,598.5,598.25,598.25,2
20150901|2014-11-11 08:30,11,598.75,598.75,598,598.75,124
20150901|2014-11-11 10:00,11,603.5,603.5,602.75,602.75,2
20150901|2014-11-11 11:00,11,602,602,602,602,2
20150901|2014-11-11 11:30,11,601.25,601.25,600.75,601.25,21
20150901|2014-11-11 12:00,11,602.75,605,602.75,605,11
20150901|2014-11-11 13:00,11,605.75,607.25,603.5,603.5,24
20150901|2014-11-11 19:00,12,605,605,605,605,2
20150901|2014-11-12 03:30,12,607.75,610.5,607.75,610.5,5
20150901|2014-11-12 07:00,12,614.25,614.25,613.5,613.5,28
20150901|2014-11-12 08:30,12,613.5,624,613.25,623.75,105
20150901|2014-11-12 09:00,12,623.25,623.25,620,620,48
20150901|2014-11-12 09:30,12,620,620,613,613,85
20150901|2014-11-12 10:00,12,612.75,618,612.75,618,5
20150901|2014-11-12 11:30,12,614,614,614,614,2
20150901|2014-11-12 12:00,12,613.5,613.5,613.5,613.5,2
20150901|2014-11-12 12:30,12,613.25,613.75,613.25,613.75,8
20150901|2014-11-12 13:00,12,614,615,613.75,614.75,14
20150901|2014-11-12 19:30,13,615,615,615,615,5
20150901|2014-11-13 07:30,13,614.75,614.75,614.75,614.75,1
20150901|2014-11-13 09:00,13,620.75,620.75,620.75,620.75,1
20150901|2014-11-13 09:30,13,618.5,621.5,618.5,621.5,30
20150901|2014-11-13 10:00,13,622.5,622.75,620.5,621.25,48
20150901|2014-11-13 10:30,13,620,620,620,620,9
20150901|2014-11-13 11:00,13,621.5,622,621.25,621.5,11
20150901|2014-11-13 11:30,13,620.5,621.75,620,620.25,56
20150901|2014-11-13 12:00,13,619.75,620,618.5,618.5,33
20150901|2014-11-13 12:30,13,617.5,617.5,616.75,617,50
20150901|2014-11-13 13:00,13,617.75,618.5,616.5,616.5,24
20150901|2014-11-13 22:00,14,617.5,617.5,617.5,617.5,1
20150901|2014-11-14 04:30,14,617.75,617.75,617.75,617.75,1
20150901|2014-11-14 09:00,14,622,622.5,621.75,621.75,4
20150901|2014-11-14 09:30,14,622,622,619.5,620,25
20150901|2014-11-14 10:00,14,620,620,620,620,7
20150901|2014-11-14 10:30,14,621.25,624,621.25,624,10
20150901|2014-11-14 11:00,14,625,626,625,626,14
20150901|2014-11-14 11:30,14,624.75,624.75,624.75,624.75,5
20150901|2014-11-14 12:00,14,623.75,624.25,623.5,624,22
20150901|2014-11-14 12:30,14,624,624,622.5,623.5,25
20150901|2014-11-14 13:00,14,623.25,623.25,621.5,621.5,39
20150901|2014-11-16 19:00,17,622,622,622,622,1
20150901|2014-11-17 09:30,17,617.5,617.75,617.5,617.75,26
20150901|2014-11-17 10:30,17,615,615.75,615,615.75,8
20150901|2014-11-17 11:00,17,616.25,616.25,616.25,616.25,1
20150901|2014-11-17 13:00,17,617.75,617.75,615,616.75,34
20150901|2014-11-17 19:00,18,616.25,616.25,616.25,616.25,10
20150901|2014-11-17 23:30,18,616.25,616.25,616.25,616.25,4
20150901|2014-11-18 03:00,18,615,615,615,615,1
20150901|2014-11-18 03:30,18,615,615.25,615,615,21
20150901|2014-11-18 04:30,18,615,615,615,615,10
20150901|2014-11-18 06:00,18,615,615,615,615,29
20150901|2014-11-18 08:30,18,613,613,611,611,2
20150901|2014-11-18 10:00,18,612.5,612.5,610.75,610.75,55
20150901|2014-11-18 10:30,18,609.5,611.25,609.5,611.25,6
20150901|2014-11-18 11:00,18,610.25,610.25,610,610,2
20150901|2014-11-18 12:00,18,611,611,611,611,100
20150901|2014-11-18 13:00,18,611.75,612.25,611.5,611.5,4
20150901|2014-11-19 09:30,19,603.25,604,603,604,12
20150901|2014-11-19 10:30,19,604,604,604,604,4
20150901|2014-11-19 11:00,19,604,604,604,604,2
20150901|2014-11-19 11:30,19,602.75,602.75,602.75,602.75,4
20150901|2014-11-19 12:30,19,599.75,602,599.25,600.5,14
20150901|2014-11-19 13:00,19,599.75,603.5,599.75,603.5,6
20150901|2014-11-19 19:00,20,602.75,602.75,602.75,602.75,2
20150901|2014-11-20 08:30,20,605.5,608.25,605.5,608,6
20150901|2014-11-20 09:00,20,608.5,608.5,608.5,608.5,1
20150901|2014-11-20 09:30,20,611.75,611.75,611.25,611.25,3
20150901|2014-11-20 10:00,20,612,612,612,612,3
20150901|2014-11-20 10:30,20,612.25,612.25,612.25,612.25,1
20150901|2014-11-20 11:30,20,612.75,612.75,612.75,612.75,3
20150901|2014-11-20 12:00,20,614.5,614.5,614.5,614.5,3
20150901|2014-11-20 13:00,20,615.75,616,615.75,616,9
20150901|2014-11-20 19:00,21,615.75,615.75,615.25,615.25,13
20150901|2014-11-21 08:30,21,616.5,620.75,616.5,620.25,6
20150901|2014-11-21 10:30,21,619.25,619.5,619.25,619.5,2
20150901|2014-11-21 11:00,21,617.5,617.75,616.5,616.5,8
20150901|2014-11-21 11:30,21,616.5,616.5,616.5,616.5,10
20150901|2014-11-21 13:00,21,616.5,617.25,615.5,617.25,33
20150901|2014-11-24 10:00,24,617,617,617,617,4
20150901|2014-11-24 10:30,24,617.25,617.25,617,617,2
20150901|2014-11-24 11:00,24,617.5,617.5,617.5,617.5,2
20150901|2014-11-24 13:00,24,614,614.25,614,614.25,2
20150901|2014-11-24 19:00,25,614.25,614.25,614.25,614.25,5
20150901|2014-11-24 21:30,25,614.5,614.5,614.5,614.5,2
20150901|2014-11-25 00:00,25,614.5,614.5,614.5,614.5,1
20150901|2014-11-25 03:00,25,614.5,614.5,614.5,614.5,2
20150901|2014-11-25 06:30,25,615,615,615,615,2
20150901|2014-11-25 08:30,25,619.25,619.25,619.25,619.25,1
20150901|2014-11-25 09:00,25,618.75,619.75,618.5,619.5,29
20150901|2014-11-25 10:00,25,621,623,621,622.75,27
20150901|2014-11-25 11:00,25,624.25,625.25,624.25,625.25,2
20150901|2014-11-25 12:30,25,623.5,623.5,623.5,623.5,29
20150901|2014-11-25 13:00,25,623.25,627,622.5,626.25,10
20150901|2014-11-25 19:00,26,626,626,626,626,10
20150901|2014-11-25 19:30,26,626.75,626.75,626.5,626.5,2
20150901|2014-11-26 03:30,26,628.5,628.5,628.5,628.5,1
20150901|2014-11-26 08:30,26,631.75,631.75,631.75,631.75,2
20150901|2014-11-26 09:00,26,626.5,627,625.25,626.25,8
20150901|2014-11-26 10:30,26,628.5,628.5,628.5,628.5,1
20150901|2014-11-26 11:00,26,629.25,631,629.25,631,4
20150901|2014-11-26 11:30,26,628.25,628.25,628.25,628.25,1
20150901|2014-11-26 13:00,26,626,626,624.75,625,14
20150901|2014-11-28 08:30,28,624.5,630,624.5,630,25
20150901|2014-11-28 09:00,28,630,636.5,630,636.25,31
20150901|2014-11-28 09:30,28,635.25,636,635.25,636,3
20150901|2014-11-28 10:00,28,636.75,637.25,635.5,637.25,40
20150901|2014-11-28 11:00,28,632,632,632,632,2
20150901|2014-11-28 11:30,28,633.75,638.5,633.5,638.5,27
20150901|2014-11-30 23:30,1,636.75,638,636.75,638,2
20150901|2014-12-01 04:00,1,638,638,638,638,6
20150901|2014-12-01 05:00,1,638.25,638.25,637.25,637.75,39
20150901|2014-12-01 05:30,1,637.75,637.75,636.75,636.75,64
20150901|2014-12-01 06:00,1,638.5,638.5,638.5,638.5,1
20150901|2014-12-01 08:30,1,640.5,640.5,638.5,638.5,5
20150901|2014-12-01 09:00,1,641.5,641.5,640.25,640.5,13
20150901|2014-12-01 09:30,1,641.5,642.5,640.5,642.5,9
20150901|2014-12-01 10:00,1,642,642,641.25,641.25,13
20150901|2014-12-01 10:30,1,642,645.5,642,645.5,19
20150901|2014-12-01 11:00,1,644.5,650,644.5,648.25,39
20150901|2014-12-01 11:30,1,648.75,650,648.5,650,8
20150901|2014-12-01 12:00,1,652.25,652.25,652,652,4
20150901|2014-12-01 12:30,1,652.75,653,651.5,653,6
20150901|2014-12-01 13:00,1,653,658.25,653,655.75,8
20150901|2014-12-01 19:00,2,653.25,656,653.25,656,2
20150901|2014-12-01 20:00,2,655.25,655.25,655,655,2
20150901|2014-12-01 23:30,2,654.25,654.25,653.5,653.5,6
20150901|2014-12-02 03:30,2,657,657,657,657,3
20150901|2014-12-02 04:30,2,657.5,657.5,657.5,657.5,1
20150901|2014-12-02 07:00,2,656.75,656.75,656.75,656.75,1
20150901|2014-12-02 07:30,2,655.75,655.75,655.75,655.75,2
20150901|2014-12-02 08:30,2,657.5,662.5,654.5,654.5,24
20150901|2014-12-02 09:00,2,655,658.5,655,658.5,22
20150901|2014-12-02 09:30,2,657,662.75,656.75,662.5,105
20150901|2014-12-02 10:00,2,662.5,663.25,661.5,661.5,38
20150901|2014-12-02 10:30,2,657,658,657,657.75,55
20150901|2014-12-02 11:00,2,658,658,657,658,7
20150901|2014-12-02 11:30,2,657.25,657.25,654.75,657,17
20150901|2014-12-02 12:00,2,658,658,657.5,658,11
20150901|2014-12-02 12:30,2,656.75,656.75,656.5,656.5,4
20150901|2014-12-02 13:00,2,655.75,656.75,654.75,654.75,73
20150901|2014-12-02 19:00,3,654.5,654.5,654.5,654.5,1
20150901|2014-12-03 02:00,3,652,653,652,653,10
20150901|2014-12-03 04:00,3,651,651,651,651,2
20150901|2014-12-03 04:30,3,651,651.25,651,651.25,8
20150901|2014-12-03 08:30,3,645.75,645.75,643.5,644.5,11
20150901|2014-12-03 09:00,3,645.5,646,645.5,645.75,6
20150901|2014-12-03 09:30,3,640.5,642.5,640.5,642.5,4
20150901|2014-12-03 10:30,3,642.25,643.25,642.25,643.25,20
20150901|2014-12-03 11:00,3,643.5,644.5,643.5,644.5,35
20150901|2014-12-03 11:30,3,642.75,642.75,642.75,642.75,1
20150901|2014-12-03 12:30,3,640.75,640.75,640.5,640.5,5
20150901|2014-12-03 13:00,3,640.5,641.75,640.5,641.5,56
20150901|2014-12-04 01:00,4,640.5,640.5,640.5,640.5,2
20150901|2014-12-04 02:00,4,640.75,640.75,640.5,640.5,6
20150901|2014-12-04 02:30,4,642.25,642.25,642.25,642.25,1
20150901|2014-12-04 03:00,4,642.25,642.75,641.5,642.25,20
20150901|2014-12-04 03:30,4,642.75,643.25,642.25,642.25,7
20150901|2014-12-04 05:00,4,637,637,637,637,1
20150901|2014-12-04 07:00,4,637,637,637,637,1
20150901|2014-12-04 07:30,4,637,637,632,632.75,86
20150901|2014-12-04 08:30,4,634.75,635,629.5,635,128
20150901|2014-12-04 09:00,4,634.25,636,634.25,636,4
20150901|2014-12-04 09:30,4,635.25,638.5,634.75,634.75,90
20150901|2014-12-04 10:30,4,638.5,638.75,638.25,638.5,20
20150901|2014-12-04 11:00,4,639.5,639.5,639.5,639.5,10
20150901|2014-12-04 11:30,4,639.5,639.5,639.5,639.5,1
20150901|2014-12-04 12:30,4,640,641.25,640,640.75,6
20150901|2014-12-04 13:00,4,641,641.5,640.75,640.75,7
20150901|2014-12-04 19:00,5,638,638,638,638,1
20150901|2014-12-04 20:30,5,640,640,640,640,2
20150901|2014-12-04 21:00,5,641.5,641.5,641,641,2
20150901|2014-12-05 07:30,5,638.5,638.5,638.5,638.5,2
20150901|2014-12-05 08:30,5,642,642,639.25,639.25,11
20150901|2014-12-05 09:00,5,640.5,641.25,640,641,7
20150901|2014-12-05 10:00,5,640.75,645.5,640.75,645.5,7
20150901|2014-12-05 10:30,5,647.25,648.5,647.25,647.75,9
20150901|2014-12-05 11:00,5,647.5,647.5,647.5,647.5,10
20150901|2014-12-05 11:30,5,644.5,644.5,644.5,644.5,1
20150901|2014-12-05 12:30,5,645.25,645.25,644.75,644.75,12
20150901|2014-12-05 13:00,5,645.25,646.5,643.5,643.75,68
20150901|2014-12-08 08:30,8,644.5,647.25,644.5,647.25,5
20150901|2014-12-08 09:00,8,647,647.25,647,647.25,3
20150901|2014-12-08 10:00,8,651,652.75,650.75,652.25,40
20150901|2014-12-08 10:30,8,652.25,652.75,651.5,651.5,17
20150901|2014-12-08 11:00,8,650.25,652,650,651.5,41
20150901|2014-12-08 11:30,8,650.75,650.75,648.75,648.75,3
20150901|2014-12-08 12:00,8,651.5,651.5,651.5,651.5,3
20150901|2014-12-08 12:30,8,646.5,647.5,646.25,646.25,16
20150901|2014-12-08 13:00,8,645.75,645.75,645.75,645.75,4
20150901|2014-12-09 10:00,9,638.5,638.5,634.25,634.25,16
20150901|2014-12-09 11:00,9,633.25,634.25,633.25,634.25,6
20150901|2014-12-09 11:30,9,633.75,633.75,633.75,633.75,8
20150901|2014-12-09 12:00,9,632,634,632,633.75,12
20150901|2014-12-09 12:30,9,632.5,633.75,632.5,633,21
20150901|2014-12-09 13:00,9,633.25,633.75,632.5,632.5,120
20150901|2014-12-10 06:30,10,628.5,628.5,628.5,628.5,1
20150901|2014-12-10 08:30,10,633,633,633,633,1
20150901|2014-12-10 10:00,10,627.5,627.5,627.5,627.5,1
20150901|2014-12-10 10:30,10,628,628,628,628,1
20150901|2014-12-10 11:00,10,626.5,626.5,626.5,626.5,4
20150901|2014-12-10 11:30,10,622.75,622.75,622.75,622.75,1
20150901|2014-12-10 13:00,10,624.25,631.5,624.25,631,11
20150901|2014-12-11 07:30,11,625,625,625,625,1
20150901|2014-12-11 08:30,11,624.5,624.5,624.5,624.5,1
20150901|2014-12-11 09:30,11,634.5,634.5,634.25,634.25,2
20150901|2014-12-11 10:30,11,633.25,634,633.25,634,6
20150901|2014-12-11 11:00,11,631.5,631.5,631.5,631.5,4
20150901|2014-12-11 11:30,11,632,632,632,632,1
20150901|2014-12-11 12:00,11,635.25,637.25,635.25,637.25,5
20150901|2014-12-11 13:00,11,639.5,642,637.25,638,59
20150901|2014-12-12 04:30,12,638.75,638.75,638.75,638.75,1
20150901|2014-12-12 06:00,12,638.75,638.75,638.75,638.75,2
20150901|2014-12-12 07:00,12,647,647,647,647,1
20150901|2014-12-12 08:30,12,642,644.5,642,644.5,27
20150901|2014-12-12 09:00,12,644.75,645.25,643.25,643.25,39
20150901|2014-12-12 09:30,12,644.5,646.75,644.5,645.5,34
20150901|2014-12-12 10:00,12,646.5,649.25,646.5,648.75,43
20150901|2014-12-12 10:30,12,646.5,646.5,645,645,35
20150901|2014-12-12 11:00,12,645,647,644,647,37
20150901|2014-12-12 11:30,12,646.5,647,646.25,647,17
20150901|2014-12-12 12:00,12,646.5,646.5,644.25,645.5,73
20150901|2014-12-12 12:30,12,644.75,644.75,644.75,644.75,1
20150901|2014-12-12 13:00,12,645.25,645.25,639.75,641,42
20150901|2014-12-14 20:30,15,641.25,641.25,641.25,641.25,1
20150901|2014-12-15 08:30,15,641.5,650,641.5,650,7
20150901|2014-12-15 09:00,15,650.25,650.5,649,650,113
20150901|2014-12-15 09:30,15,650,654,645.75,654,40
20150901|2014-12-15 10:00,15,653.5,654.5,653.5,653.75,6
20150901|2014-12-15 10:30,15,653.75,653.75,653,653,32
20150901|2014-12-15 11:00,15,653.25,654.5,653,654.5,54
20150901|2014-12-15 11:30,15,654.5,655.5,654,655,48
20150901|2014-12-15 12:00,15,654.25,654.25,650.5,651,49
20150901|2014-12-15 12:30,15,650.75,650.75,650.75,650.75,4
20150901|2014-12-15 13:00,15,649.25,649.25,649.25,649.25,2
20150901|2014-12-15 19:00,16,647.5,647.5,647.25,647.25,4
20150901|2014-12-15 21:30,16,649.5,649.5,649.5,649.5,1
20150901|2014-12-16 01:30,16,650,650,650,650,2
20150901|2014-12-16 02:00,16,650,650,650,650,6
20150901|2014-12-16 03:00,16,650.5,650.5,650.5,650.5,2
20150901|2014-12-16 03:30,16,650.75,650.75,650.75,650.75,4
20150901|2014-12-16 06:00,16,652,655.25,650.5,655,4
20150901|2014-12-16 06:30,16,656,657,656,656.5,3
20150901|2014-12-16 07:00,16,656.5,658,654.75,657,36
20150901|2014-12-16 08:30,16,657,661,656.75,660,69
20150901|2014-12-16 09:00,16,660.25,660.25,660.25,660.25,1
20150901|2014-12-16 09:30,16,660,662.5,660,662.5,9
20150901|2014-12-16 10:00,16,662.25,665.25,661.5,662.25,178
20150901|2014-12-16 10:30,16,660.25,660.25,659.5,659.5,3
20150901|2014-12-16 11:00,16,657.5,657.5,653,654,6
20150901|2014-12-16 11:30,16,653.25,654.25,652.5,652.5,27
20150901|2014-12-16 12:00,16,655,655,655,655,4
20150901|2014-12-16 12:30,16,655,655,655,655,1
20150901|2014-12-16 13:00,16,653.75,653.75,653.5,653.5,2
20150901|2014-12-17 04:00,17,656,656,656,656,1
20150901|2014-12-17 05:00,17,658,658,658,658,1
20150901|2014-12-17 06:00,17,659,661.25,659,661,6
20150901|2014-12-17 06:30,17,662,663,661.25,663,5
20150901|2014-12-17 07:00,17,663.5,663.5,663.5,663.5,1
20150901|2014-12-17 07:30,17,661.75,665,661.75,665,2
20150901|2014-12-17 08:30,17,663.25,663.25,655.25,658.5,90
20150901|2014-12-17 09:00,17,653.75,658.25,653.75,656,22
20150901|2014-12-17 09:30,17,657.25,662.75,657.25,660.75,7
20150901|2014-12-17 10:00,17,660.5,660.5,658.25,658.5,9
20150901|2014-12-17 10:30,17,658.5,658.5,656.25,656.25,27
20150901|2014-12-17 11:00,17,658.5,667.25,658.5,666.5,110
20150901|2014-12-17 11:30,17,666.5,670.5,666.5,670.5,104
20150901|2014-12-17 12:00,17,669,669.25,664.75,667.5,147
20150901|2014-12-17 12:30,17,662,670,662,667.25,283
20150901|2014-12-17 13:00,17,669,672.75,664.75,664.75,31
20150901|2014-12-17 19:00,18,668,668,668,668,8
20150901|2014-12-17 23:00,18,670,670,670,670,2
20150901|2014-12-17 23:30,18,670,670,669.75,670,26
20150901|2014-12-18 01:30,18,671,672,671,672,15
20150901|2014-12-18 02:00,18,672.75,675,672.75,675,78
20150901|2014-12-18 02:30,18,675.5,680,675.5,680,12
20150901|2014-12-18 03:00,18,685,689,685,687.5,48
20150901|2014-12-18 04:30,18,677.75,677.75,674.75,674.75,2
20150901|2014-12-18 07:00,18,681.5,683.25,681.5,683.25,3
20150901|2014-12-18 08:30,18,682.25,682.25,674.75,679.25,58
20150901|2014-12-18 09:00,18,678.5,685,677.75,681.25,35
20150901|2014-12-18 09:30,18,680.5,683.25,679,679,20
20150901|2014-12-18 10:00,18,681,681,674,677.5,18
20150901|2014-12-18 10:30,18,678.25,678.25,672.25,672.25,6
20150901|2014-12-18 11:00,18,676.5,676.5,673.5,674.25,8
20150901|2014-12-18 11:30,18,672.25,676.5,669.75,675.75,11
20150901|2014-12-18 12:00,18,674.75,676,674.5,676,30
20150901|2014-12-18 12:30,18,674.5,677.25,673,674.25,70
20150901|2014-12-18 13:00,18,674.5,678,673.75,678,14
20150901|2014-12-18 19:00,19,675.25,675.25,675.25,675.25,8
20150901|2014-12-19 06:00,19,665.5,665.5,662.25,665.5,8
20150901|2014-12-19 06:30,19,659,659.75,659,659.75,3
20150901|2014-12-19 08:30,19,662,669.75,662,667.25,27
20150901|2014-12-19 09:00,19,667.25,673,667.25,672.5,30
20150901|2014-12-19 09:30,19,672,672,672,672,4
20150901|2014-12-19 10:00,19,669.5,669.5,669.5,669.5,1
20150901|2014-12-19 10:30,19,669,671,668,668,5
20150901|2014-12-19 11:00,19,663.25,663.5,661.75,661.75,7
20150901|2014-12-19 11:30,19,661.75,661.75,661.75,661.75,5
20150901|2014-12-19 12:00,19,661.25,661.75,660.25,661,12
20150901|2014-12-19 12:30,19,664.25,664.25,661.75,661.75,16
20150901|2014-12-19 13:00,19,664,666.5,662.75,664,55
20150901|2014-12-21 19:00,22,662.5,662.5,662.5,662.5,2
20150901|2014-12-22 03:00,22,663.5,664,663.5,664,5
20150901|2014-12-22 04:00,22,666.5,672.5,666.5,671.25,16
20150901|2014-12-22 05:00,22,671.25,673.25,671.25,671.25,6
20150901|2014-12-22 08:30,22,672,673.75,668,670,16
20150901|2014-12-22 09:00,22,671.5,676,671.5,672.25,338
20150901|2014-12-22 09:30,22,673.5,678.25,673.5,678.25,38
20150901|2014-12-22 10:00,22,676.5,676.5,676.5,676.5,1
20150901|2014-12-22 10:30,22,676.5,676.5,667.25,667.25,15
20150901|2014-12-22 11:00,22,669.25,669.25,664,664,3
20150901|2014-12-22 11:30,22,663.5,663.5,663.25,663.25,2
20150901|2014-12-22 12:00,22,668,670,668,670,9
20150901|2014-12-22 12:30,22,667.5,667.5,663.75,664,12
20150901|2014-12-22 13:00,22,661.75,665,661.75,664.5,80
20150901|2014-12-23 01:00,23,663,663,663,663,4
20150901|2014-12-23 02:00,23,667.75,668,667.75,667.75,3
20150901|2014-12-23 08:30,23,669.75,671.5,668.75,670,21
20150901|2014-12-23 09:00,23,670,671.25,670,671.25,12
20150901|2014-12-23 09:30,23,673.5,673.5,672.5,673,23
20150901|2014-12-23 10:00,23,672.5,672.5,668.75,670.5,39
20150901|2014-12-23 10:30,23,669.5,670.25,668.75,668.75,13
20150901|2014-12-23 11:00,23,673.75,674,671.75,671.75,12
20150901|2014-12-23 11:30,23,671.5,671.5,669,669,3
20150901|2014-12-23 12:00,23,668,668,668,668,3
20150901|2014-12-23 12:30,23,669.75,669.75,669.75,669.75,1
20150901|2014-12-23 13:00,23,671,674.25,670.5,674.25,9
20150901|2014-12-23 19:00,24,674.5,674.5,674,674.5,22
20150901|2014-12-24 08:30,24,671,671.75,666.25,668,47
20150901|2014-12-24 09:00,24,670.25,670.5,670.25,670.25,3
20150901|2014-12-24 09:30,24,667.75,667.75,667.75,667.75,4
20150901|2014-12-24 10:00,24,663.5,664.75,659.5,660.5,27
20150901|2014-12-24 10:30,24,658.5,658.5,651.5,655.5,44
20150901|2014-12-24 11:00,24,658.25,659.25,655.75,655.75,17
20150901|2014-12-24 11:30,24,658.75,658.75,658.75,658.75,6
20150901|2014-12-26 08:30,26,657.25,657.25,657.25,657.25,2
20150901|2014-12-26 12:30,26,656.75,656.75,656.75,656.75,1
20150901|2014-12-28 19:00,29,657,657,657,657,1
20150901|2014-12-29 05:00,29,660.25,660.5,659.75,660.25,22
20150901|2014-12-29 08:30,29,660.75,662,660.25,660.25,26
20150901|2014-12-29 09:00,29,661.25,661.25,661.25,661.25,1
20150901|2014-12-29 09:30,29,661,661,661,661,1
20150901|2014-12-29 10:00,29,659,659,656.25,656.25,7
20150901|2014-12-29 10:30,29,655,655,654.75,654.75,6
20150901|2014-12-29 11:00,29,654,654.75,654,654.75,5
20150901|2014-12-29 11:30,29,654,654,654,654,1
20150901|2014-12-29 12:30,29,655.25,655.25,654,654,2
20150901|2014-12-29 13:00,29,654,659.75,654,659,48
20150901|2014-12-30 04:30,30,654.75,654.75,654.75,654.75,1
20150901|2014-12-30 08:30,30,655.75,655.75,650.5,651.5,24
20150901|2014-12-30 09:30,30,654,654,653.75,653.75,4
20150901|2014-12-30 10:30,30,652.75,653,652.75,653,5
20150901|2014-12-30 11:00,30,652.25,652.25,652,652,2
20150901|2014-12-30 12:00,30,649.75,649.75,649.25,649.5,11
20150901|2014-12-30 12:30,30,650,651.5,650,651.5,11
20150901|2014-12-30 13:00,30,649.75,649.75,649.75,649.75,1
20150901|2014-12-31 00:00,31,650.5,650.5,648.75,648.75,2
20150901|2014-12-31 08:30,31,648.75,648.75,645,645,6
20150901|2014-12-31 09:30,31,648.5,648.5,647.75,648.5,5
20150901|2014-12-31 12:30,31,640,640,640,640,3
20150901|2014-12-31 13:00,31,640,645.5,639.75,645,13
20150901|2015-01-02 09:30,2,632.5,632.5,632.5,632.5,1
20150901|2015-01-02 10:00,2,631.5,631.5,631.5,631.5,14
20150901|2015-01-02 11:00,2,629,629,629,629,2
20150901|2015-01-02 11:30,2,629.5,629.5,628.5,628.5,5
20150901|2015-01-02 12:30,2,630,630,629.75,629.75,2
20150901|2015-01-02 13:00,2,630.75,633,629,633,6
20150901|2015-01-05 02:30,5,641.5,641.5,641.5,641.5,1
20150901|2015-01-05 03:00,5,642.5,642.5,642.5,642.5,2
20150901|2015-01-05 04:00,5,641.5,641.5,641.5,641.5,2
20150901|2015-01-05 08:30,5,644.5,644.5,643.75,644,14
20150901|2015-01-05 09:30,5,642,642,640,640,31
20150901|2015-01-05 10:00,5,639.5,639.5,639.5,639.5,1
20150901|2015-01-05 11:00,5,640.75,640.75,640.75,640.75,3
20150901|2015-01-05 11:30,5,645,645,645,645,1
20150901|2015-01-05 12:00,5,642,642,642,642,2
20150901|2015-01-05 12:30,5,646.5,646.5,646.5,646.5,1
20150901|2015-01-05 13:00,5,647,647.25,643.75,644,11
20150901|2015-01-05 19:00,6,640,640,640,640,6
20150901|2015-01-05 20:00,6,641.75,642,641.75,642,2
20150901|2015-01-06 07:00,6,646.25,648.75,646.25,648.75,5
20150901|2015-01-06 08:30,6,648.75,649,647.25,647.25,12
20150901|2015-01-06 09:00,6,648.5,650.75,648.5,650.75,6
20150901|2015-01-06 09:30,6,652,652.75,652,652.75,7
20150901|2015-01-06 10:00,6,652.5,652.5,652.5,652.5,9
20150901|2015-01-06 10:30,6,653,653,653,653,2
20150901|2015-01-06 11:00,6,651.5,652.5,651.25,652.5,11
20150901|2015-01-06 11:30,6,651,651,651,651,12
20150901|2015-01-06 12:00,6,643.5,644.5,639.75,639.75,29
20150901|2015-01-06 12:30,6,646.25,646.25,646.25,646.25,4
20150901|2015-01-06 13:00,6,645.75,645.75,641.25,642,31
20150901|2015-01-06 19:00,7,645,645,645,645,1
20150901|2015-01-07 08:30,7,640.75,640.75,640.5,640.5,2
20150901|2015-01-07 09:00,7,641.5,641.5,637.25,637.25,2
20150901|2015-01-07 09:30,7,637.75,639,637.75,639,5
20150901|2015-01-07 12:30,7,636.75,636.75,636.75,636.75,2
20150901|2015-01-07 13:00,7,636,636.5,635,635,5
20150901|2015-01-07 19:00,8,634,634,634,634,2
20150901|2015-01-08 02:30,8,634.25,634.25,634,634.25,5
20150901|2015-01-08 03:00,8,634,634,634,634,3
20150901|2015-01-08 03:30,8,634,634,634,634,10
20150901|2015-01-08 08:30,8,631.75,633.5,631,633.5,9
20150901|2015-01-08 10:00,8,631.75,632,631.25,631.25,36
20150901|2015-01-08 10:30,8,631.25,631.25,629,629,27
20150901|2015-01-08 11:00,8,630.5,630.5,629.25,629.25,23
20150901|2015-01-08 11:30,8,629.25,629.25,629,629,10
20150901|2015-01-08 12:30,8,626,626,626,626,2
20150901|2015-01-08 13:00,8,627,629,626.5,627.75,200
20150901|2015-01-08 19:00,9,628.25,628.25,628.25,628.25,3
20150901|2015-01-09 08:30,9,626,626,626,626,1
20150901|2015-01-09 09:00,9,628.75,631,627,627,40
20150901|2015-01-09 09:30,9,627,629,627,627,49
20150901|2015-01-09 10:00,9,627,627,623,623,35
20150901|2015-01-09 11:00,9,624.75,627.5,624.75,624.75,21
20150901|2015-01-09 11:30,9,625.5,626.5,625,625,15
20150901|2015-01-09 12:00,9,625,625.25,625,625.25,2
20150901|2015-01-09 12:30,9,626.75,629,626.75,628,97
20150901|2015-01-09 13:00,9,627,627,621,621,8
20150901|2015-01-11 19:00,12,623,624,623,624,2
20150901|2015-01-12 03:00,12,622.25,622.25,622.25,622.25,1
20150901|2015-01-12 07:00,12,620,620,620,620,1
20150901|2015-01-12 08:30,12,620,622.75,620,622,7
20150901|2015-01-12 09:00,12,621.25,621.25,619.25,619.25,4
20150901|2015-01-12 09:30,12,619,619.5,619,619.5,12
20150901|2015-01-12 10:30,12,620.75,621.5,620.75,621.5,4
20150901|2015-01-12 11:00,12,619,620.25,619,619.5,22
20150901|2015-01-12 11:30,12,621,621.5,620,620,99
20150901|2015-01-12 12:00,12,621.25,621.5,621.25,621.5,2
20150901|2015-01-12 12:30,12,619.5,619.5,617,617,6
20150901|2015-01-12 13:00,12,616.5,616.75,616.5,616.75,10
20150901|2015-01-12 19:00,13,617.5,617.5,617.5,617.5,1
20150901|2015-01-13 03:00,13,619,619,619,619,1
20150901|2015-01-13 08:30,13,621.5,621.5,620,620.75,17
20150901|2015-01-13 09:00,13,618.25,618.75,617,617,6
20150901|2015-01-13 09:30,13,617.25,618.75,617.25,617.25,10
20150901|2015-01-13 10:00,13,618.75,618.75,615,616.25,77
20150901|2015-01-13 10:30,13,615.5,618.25,615.5,618.25,22
20150901|2015-01-13 11:00,13,619,619,619,619,2
20150901|2015-01-13 12:00,13,615,615.75,615,615.75,26
20150901|2015-01-13 12:30,13,615.75,616,615.75,615.75,33
20150901|2015-01-13 13:00,13,615.75,615.75,608,608,116
20150901|2015-01-13 19:30,14,610.25,610.25,610.25,610.25,1
20150901|2015-01-13 22:30,14,608.25,608.25,608.25,608.25,1
20150901|2015-01-14 07:00,14,606,606,606,606,3
20150901|2015-01-14 08:30,14,604.5,606.5,604.5,606.5,2
20150901|2015-01-14 09:00,14,606.5,608,606.5,607.75,25
20150901|2015-01-14 09:30,14,607.75,607.75,604,604,103
20150901|2015-01-14 10:00,14,604.75,604.75,603,603,44
20150901|2015-01-14 10:30,14,603.75,604,603,603,25
20150901|2015-01-14 11:00,14,602.75,603.25,602,602.75,30
20150901|2015-01-14 11:30,14,603.25,603.5,602,602.75,186
20150901|2015-01-14 12:00,14,603.5,603.75,602.5,603,86
20150901|2015-01-14 12:30,14,603.5,604,602.75,602.75,70
20150901|2015-01-14 13:00,14,602,603,601.25,603,63
20150901|2015-01-14 20:00,15,602.5,602.5,602.5,602.5,1
20150901|2015-01-14 23:30,15,605.75,605.75,605.75,605.75,1
20150901|2015-01-15 05:30,15,605.75,605.75,605.75,605.75,7
20150901|2015-01-15 08:30,15,605.5,605.5,602.75,602.75,311
20150901|2015-01-15 09:00,15,603,603,602.25,602.25,33
20150901|2015-01-15 09:30,15,602,603,601.5,603,45
20150901|2015-01-15 10:00,15,603,603,601.5,601.5,85
20150901|2015-01-15 10:30,15,602.5,603.5,602.5,603.5,70
20150901|2015-01-15 11:00,15,602,602,601.5,602,115
20150901|2015-01-15 11:30,15,602.75,602.75,601.5,601.5,43
20150901|2015-01-15 12:00,15,601,601.5,599.75,601,52
20150901|2015-01-15 12:30,15,603,603,603,603,8
20150901|2015-01-15 13:00,15,604.75,604.75,604.75,604.75,9
20150901|2015-01-16 07:00,16,609,609,609,609,1
20150901|2015-01-16 08:30,16,607.5,609,607.5,608.25,38
20150901|2015-01-16 09:00,16,608.5,611.25,607.5,607.5,49
20150901|2015-01-16 09:30,16,608.75,610.75,608.75,610.75,20
20150901|2015-01-16 10:00,16,608.75,609.25,606.5,606.75,17
20150901|2015-01-16 10:30,16,607.75,608,607.75,608,4
20150901|2015-01-16 11:00,16,607.25,608.75,606.75,608.75,57
20150901|2015-01-16 11:30,16,609.25,609.25,607.25,607.25,6
20150901|2015-01-16 12:30,16,607.5,609.5,607.5,609.5,111
20150901|2015-01-16 13:00,16,609.25,610.5,605,605,43
20150901|2015-01-19 19:00,20,605.75,606.75,605.75,606.75,15
20150901|2015-01-20 08:30,20,604.25,604.25,600,600,123
20150901|2015-01-20 09:00,20,599.25,602.5,599.25,602.5,95
20150901|2015-01-20 09:30,20,599.5,599.5,599.25,599.25,51
20150901|2015-01-20 10:00,20,602.5,602.5,602.25,602.5,4
20150901|2015-01-20 10:30,20,601.75,601.75,601.75,601.75,1
20150901|2015-01-20 11:00,20,602.25,606.75,602,606.75,181
20150901|2015-01-20 11:30,20,610,610,609,609,9
20150901|2015-01-20 12:00,20,609.5,609.5,609.5,609.5,20
20150901|2015-01-20 13:00,20,612.75,613,608.75,610.75,95
20150901|2015-01-20 19:00,21,610.75,612.75,610.75,612.75,2
20150901|2015-01-20 19:30,21,613,613.25,613,613.25,3
20150901|2015-01-21 04:30,21,610.75,610.75,610.75,610.75,2
20150901|2015-01-21 08:30,21,613.25,613.5,609,609,18
20150901|2015-01-21 09:00,21,605.75,605.75,603.75,603.75,7
20150901|2015-01-21 09:30,21,602.75,602.75,602.75,602.75,4
20150901|2015-01-21 11:00,21,603.5,603.75,602.5,602.5,12
20150901|2015-01-21 11:30,21,603,603.5,603,603.5,12
20150901|2015-01-21 12:00,21,603.25,603.25,602.5,602.5,75
20150901|2015-01-21 12:30,21,602.5,603.5,602.5,603.5,27
20150901|2015-01-21 13:00,21,603,603,601.5,602.25,87
20150901|2015-01-22 08:30,22,601.25,601.25,599.25,599.25,81
20150901|2015-01-22 09:00,22,600.25,600.25,600.25,600.25,1
20150901|2015-01-22 09:30,22,600,600,600,600,9
20150901|2015-01-22 10:00,22,600,600.25,599,599,29
20150901|2015-01-22 10:30,22,601.25,602.25,601.25,602.25,14
20150901|2015-01-22 11:00,22,602,602,601,601,17
20150901|2015-01-22 11:30,22,601,602,600,600,56
20150901|2015-01-22 12:00,22,598.5,599.75,598.5,598.75,25
20150901|2015-01-22 12:30,22,598.5,598.5,598,598,92
20150901|2015-01-22 13:00,22,597.75,598,597.5,597.75,11
20150901|2015-01-22 19:00,23,597.75,597.75,597.75,597.75,17
20150901|2015-01-23 02:30,23,597.25,597.25,597.25,597.25,1
20150901|2015-01-23 07:00,23,595.25,595.5,595.25,595.5,13
20150901|2015-01-23 08:30,23,595.25,595.25,595.25,595.25,22
20150901|2015-01-23 09:00,23,595.25,595.25,595.25,595.25,19
20150901|2015-01-23 09:30,23,600.25,600.25,599.5,599.75,23
20150901|2015-01-23 10:00,23,598.75,598.75,597.5,597.5,6
20150901|2015-01-23 10:30,23,599.5,599.5,599.5,599.5,9
20150901|2015-01-23 11:00,23,599.5,599.5,599.5,599.5,25
20150901|2015-01-23 11:30,23,600.25,600.25,600.25,600.25,5
20150901|2015-01-23 12:00,23,599.75,599.75,599,599,22
20150901|2015-01-23 12:30,23,599,599,597.75,597.75,44
20150901|2015-01-23 13:00,23,597.5,598.5,597.5,597.75,65
20150901|2015-01-25 19:00,26,598.75,599,598.75,599,5
20150901|2015-01-26 03:30,26,600,600,600,600,1
20150901|2015-01-26 07:00,26,598.75,601,598.75,601,6
20150901|2015-01-26 08:30,26,599,600.5,597.75,599.5,106
20150901|2015-01-26 09:00,26,597.25,597.25,595.75,596,31
20150901|2015-01-26 09:30,26,596,596,594.75,595,16
20150901|2015-01-26 10:00,26,595,595,593.25,593.5,32
20150901|2015-01-26 10:30,26,593,593.5,593,593.5,47
20150901|2015-01-26 11:00,26,594.25,595,594.25,595,121
20150901|2015-01-26 11:30,26,593.75,594.25,592.75,593,29
20150901|2015-01-26 12:00,26,593.5,593.75,593.25,593.5,76
20150901|2015-01-26 12:30,26,594,594.75,594,594.75,95
20150901|2015-01-26 13:00,26,595.5,597,594.75,594.75,262
20150901|2015-01-26 19:00,27,593.5,594,593.25,593.25,16
20150901|2015-01-26 21:30,27,593,593,593,593,1
20150901|2015-01-26 22:30,27,592.75,592.75,592.75,592.75,2
20150901|2015-01-26 23:30,27,592.75,592.75,592.75,592.75,30
20150901|2015-01-27 02:00,27,592.75,592.75,592.75,592.75,7
20150901|2015-01-27 06:00,27,592,592,592,592,1
20150901|2015-01-27 08:30,27,595.5,595.5,592,592.25,27
20150901|2015-01-27 09:00,27,592.25,593,592.25,593,5
20150901|2015-01-27 09:30,27,593,593,592.5,593,76
20150901|2015-01-27 10:00,27,592.75,592.75,592,592,31
20150901|2015-01-27 10:30,27,591,591,591,591,1
20150901|2015-01-27 11:00,27,592.75,592.75,591.5,591.75,47
20150901|2015-01-27 11:30,27,591.25,592.75,591.25,592.75,4
20150901|2015-01-27 12:00,27,593.25,593.25,593.25,593.25,1
20150901|2015-01-27 12:30,27,593.25,594.5,593.25,594.5,17
20150901|2015-01-27 13:00,27,592.25,592.25,590.25,590.25,17
20150901|2015-01-27 22:00,28,590.25,590.25,590.25,590.25,6
20150901|2015-01-28 01:00,28,590,590,590,590,12
20150901|2015-01-28 01:30,28,590,590,590,590,57
20150901|2015-01-28 04:00,28,589.5,589.5,589,589.25,117
20150901|2015-01-28 04:30,28,589.25,589.25,588.5,589,35
20150901|2015-01-28 05:00,28,589,589.25,589,589,14
20150901|2015-01-28 05:30,28,589,589,589,589,19
20150901|2015-01-28 06:00,28,589,589,589,589,2
20150901|2015-01-28 06:30,28,588.75,589,588,588.25,22
20150901|2015-01-28 07:00,28,588,588,588,588,5
20150901|2015-01-28 07:30,28,588,588,588,588,10
20150901|2015-01-28 08:30,28,587.25,587.5,584.5,584.75,623
20150901|2015-01-28 09:00,28,584.5,584.5,582.25,582.75,160
20150901|2015-01-28 09:30,28,582.5,582.75,582.25,582.75,27
20150901|2015-01-28 10:00,28,584.5,585,584.5,584.5,40
20150901|2015-01-28 10:30,28,583.75,583.75,582.5,582.5,11
20150901|2015-01-28 11:00,28,582.5,582.5,581.5,581.5,48
20150901|2015-01-28 11:30,28,581,581.25,580.25,580.75,30
20150901|2015-01-28 12:00,28,580.75,581,580,581,64
20150901|2015-01-28 12:30,28,582,582.25,581,582,53
20150901|2015-01-28 13:00,28,582,582,579.5,580.25,39
20150901|2015-01-28 19:00,29,580,580,579.5,579.5,35
20150901|2015-01-28 19:30,29,579.75,579.75,579.75,579.75,1
20150901|2015-01-28 20:00,29,579.75,579.75,579.25,579.25,19
20150901|2015-01-29 02:30,29,579.25,579.25,578.75,578.75,2
20150901|2015-01-29 03:00,29,578.75,579.5,578.75,579.25,25
20150901|2015-01-29 06:00,29,579.25,579.25,579.25,579.25,6
20150901|2015-01-29 07:30,29,579.75,579.75,579.75,579.75,2
20150901|2015-01-29 08:30,29,578.75,586,578.75,586,8
20150901|2015-01-29 09:00,29,584.75,585.25,583,583.25,229
20150901|2015-01-29 09:30,29,581.5,581.5,581.5,581.5,4
20150901|2015-01-29 10:00,29,580.5,580.75,580,580.75,19
20150901|2015-01-29 10:30,29,584.75,588.5,584.75,586.75,4
20150901|2015-01-29 11:00,29,586.75,587,586.75,587,6
20150901|2015-01-29 11:30,29,587,587.5,586,587.5,14
20150901|2015-01-29 12:00,29,586,587,586,587,33
20150901|2015-01-29 13:00,29,584,584,580,580,128
20150901|2015-01-29 19:00,30,581,581,581,581,2
20150901|2015-01-29 20:30,30,581,581,581,581,1
20150901|2015-01-29 23:00,30,582,583.25,582,583.25,14
20150901|2015-01-30 08:30,30,584.5,585.25,580,580,225
20150901|2015-01-30 09:00,30,580,580,578.5,578.5,62
20150901|2015-01-30 09:30,30,578.25,578.25,578,578,8
20150901|2015-01-30 10:00,30,579.5,579.5,577.75,577.75,19
20150901|2015-01-30 10:30,30,577.75,577.75,577.75,577.75,13
20150901|2015-01-30 11:00,30,577,577.5,577,577,14
20150901|2015-01-30 11:30,30,577,577.25,575.75,576.75,132
20150901|2015-01-30 12:00,30,576,577.25,576,577,103
20150901|2015-01-30 12:30,30,580.5,580.5,579.5,579.5,4
20150901|2015-01-30 13:00,30,579.25,580,577,577,32
20150901|2015-02-01 19:00,2,578,578,575.75,575.75,25
20150901|2015-02-02 00:30,2,576.5,576.5,576.5,576.5,1
20150901|2015-02-02 04:00,2,575.75,576,575.75,576,6
20150901|2015-02-02 06:30,2,577,577,577,577,2
20150901|2015-02-02 08:30,2,576.75,576.75,574.25,575,176
20150901|2015-02-02 09:00,2,574.5,579.25,574.5,579.25,115
20150901|2015-02-02 09:30,2,577.5,580,577.5,580,22
20150901|2015-02-02 10:00,2,580.25,580.25,574.5,574.5,16
20150901|2015-02-02 10:30,2,574.25,574.25,574.25,574.25,16
20150901|2015-02-02 11:00,2,574,574.25,574,574,4
20150901|2015-02-02 11:30,2,573.75,574,573.75,574,15
20150901|2015-02-02 12:30,2,574.25,574.75,574,574.25,45
20150901|2015-02-02 13:00,2,574.25,575,574,574.25,24
20150901|2015-02-02 19:00,3,574.5,574.5,574.5,574.5,1
20150901|2015-02-02 22:00,3,576.25,576.75,576.25,576.75,19
20150901|2015-02-03 07:00,3,579.25,579.75,579.25,579.75,9
20150901|2015-02-03 07:30,3,579.75,579.75,579.75,579.75,1
20150901|2015-02-03 08:30,3,579.5,582.5,579.5,581.75,19
20150901|2015-02-03 09:00,3,585,587.75,585,586.5,15
20150901|2015-02-03 09:30,3,587.5,588.25,587,587,52
20150901|2015-02-03 10:00,3,586.75,589,586.75,589,11
20150901|2015-02-03 10:30,3,589,592.5,589,592.5,56
20150901|2015-02-03 11:00,3,593.25,595,592.25,595,9
20150901|2015-02-03 11:30,3,592.75,594,592.75,593,36
20150901|2015-02-03 12:00,3,593.75,593.75,593.75,593.75,5
20150901|2015-02-03 12:30,3,593.25,593.25,591,591,38
20150901|2015-02-03 13:00,3,592.25,595,591.5,595,11
20150901|2015-02-03 19:00,4,593.5,595,593.5,595,8
20150901|2015-02-04 02:30,4,595.25,595.25,595,595,2
20150901|2015-02-04 03:00,4,596,596,596,596,1
20150901|2015-02-04 05:00,4,595.25,595.25,595.25,595.25,1
20150901|2015-02-04 08:30,4,595.25,596.5,590.25,590.75,346
20150901|2015-02-04 09:00,4,590.75,591,590,590,74
20150901|2015-02-04 09:30,4,591.25,591.75,591.25,591.75,26
20150901|2015-02-04 10:00,4,591.25,591.25,590,590,3
20150901|2015-02-04 10:30,4,591.5,592.25,591.5,592.25,4
20150901|2015-02-04 11:00,4,591.5,591.75,590,590.75,83
20150901|2015-02-04 11:30,4,587.75,588,587.5,587.75,13
20150901|2015-02-04 12:00,4,586,586,586,586,3
20150901|2015-02-04 12:30,4,586.5,586.5,583.5,583.5,9
20150901|2015-02-04 13:00,4,582,585,580.25,584.5,31
20150901|2015-02-04 19:00,5,583,584,582.75,583.25,49
20150901|2015-02-04 19:30,5,583.75,583.75,583.25,583.75,8
20150901|2015-02-04 20:00,5,583.25,583.25,583.25,583.25,8
20150901|2015-02-04 20:30,5,583.25,583.25,583.25,583.25,1
20150901|2015-02-04 21:00,5,584,584.25,584,584.25,2
20150901|2015-02-05 07:00,5,586.25,590.5,586,590.5,20
20150901|2015-02-05 08:30,5,591,596.75,591,596.75,98
20150901|2015-02-05 09:00,5,594.25,597,594.25,596.75,91
20150901|2015-02-05 09:30,5,595.75,596,592.75,594.75,82
20150901|2015-02-05 10:00,5,593,593,590.75,592,78
20150901|2015-02-05 10:30,5,592,592.5,592,592.5,50
20150901|2015-02-05 11:00,5,590.75,590.75,589.25,589.25,10
20150901|2015-02-05 11:30,5,589,589,589,589,5
20150901|2015-02-05 12:00,5,592.5,595.75,592.5,595.75,17
20150901|2015-02-05 12:30,5,597,597,597,597,1
20150901|2015-02-05 13:00,5,595.25,597,594.75,595.25,81
20150901|2015-02-05 19:00,6,596,600,596,600,10
20150901|2015-02-05 19:30,6,598.5,600,597.5,600,13
20150901|2015-02-05 21:00,6,597.75,597.75,597.5,597.5,4
20150901|2015-02-05 21:30,6,597.5,597.5,597.5,597.5,3
20150901|2015-02-06 03:00,6,599.75,600,599.75,600,9
20150901|2015-02-06 04:00,6,601.25,601.25,599,599.75,10
20150901|2015-02-06 04:30,6,602,602.25,602,602.25,20
20150901|2015-02-06 05:00,6,602.5,602.5,602.5,602.5,5
20150901|2015-02-06 06:00,6,601.5,601.5,601.5,601.5,2
20150901|2015-02-06 06:30,6,601.5,601.5,601.5,601.5,3
20150901|2015-02-06 08:30,6,598.25,598.5,586.25,588.25,116
20150901|2015-02-06 09:00,6,587.5,588.5,587.5,588.5,6
20150901|2015-02-06 09:30,6,590.5,591.25,590,591,53
20150901|2015-02-06 10:00,6,592.25,592.25,591.5,591.5,3
20150901|2015-02-06 10:30,6,592,592,591.25,591.25,20
20150901|2015-02-06 11:00,6,591,593,590.5,590.5,6
20150901|2015-02-06 11:30,6,589.25,591,589.25,590.5,8
20150901|2015-02-06 12:00,6,591,592.75,591,592,9
20150901|2015-02-06 12:30,6,591.25,592.5,591.25,592.25,19
20150901|2015-02-06 13:00,6,593,596,592.75,594.75,97
20150901|2015-02-08 19:00,9,594,595.5,590.5,593.5,9
20150901|2015-02-08 20:00,9,598,598,598,598,1
20150901|2015-02-08 20:30,9,598,598,598,598,1
20150901|2015-02-08 21:00,9,598,598,598,598,4
20150901|2015-02-08 21:30,9,598.5,598.5,598.5,598.5,30
20150901|2015-02-08 22:30,9,598.5,598.5,598.5,598.5,1
20150901|2015-02-09 05:00,9,592.25,592.25,592.25,592.25,1
20150901|2015-02-09 07:00,9,591.5,591.5,591.5,591.5,1
20150901|2015-02-09 08:30,9,590.75,591.5,589.75,590.5,17
20150901|2015-02-09 09:00,9,590.5,591,590,591,48
20150901|2015-02-09 09:30,9,591.25,591.25,589,589,10
20150901|2015-02-09 10:00,9,589.5,591.5,589.5,591.25,81
20150901|2015-02-09 10:30,9,590.5,591.25,589.75,591.25,32
20150901|2015-02-09 11:00,9,591,592.5,591,592.5,3
20150901|2015-02-09 11:30,9,592.75,593,592.5,592.5,13
20150901|2015-02-09 12:00,9,592.75,593.25,592.75,593.25,19
20150901|2015-02-09 12:30,9,593.5,594.75,593.5,594.75,21
20150901|2015-02-09 13:00,9,594.25,594.75,593.75,594.75,112
20150901|2015-02-09 19:00,10,593,593,593,593,13
20150901|2015-02-09 19:30,10,593,593,593,593,2
20150901|2015-02-09 22:30,10,594,594,594,594,3
20150901|2015-02-10 05:30,10,590.75,590.75,590.75,590.75,2
20150901|2015-02-10 06:00,10,590.25,590.25,590.25,590.25,1
20150901|2015-02-10 06:30,10,591,592,591,592,7
20150901|2015-02-10 07:30,10,591.75,591.75,591.75,591.75,1
20150901|2015-02-10 08:30,10,591,592,588.5,592,29
20150901|2015-02-10 09:00,10,591.5,591.5,590,591,41
20150901|2015-02-10 09:30,10,591.75,592,590.25,591,32
20150901|2015-02-10 10:00,10,592,592.75,591,591,71
20150901|2015-02-10 10:30,10,591,591.25,590.75,590.75,16
20150901|2015-02-10 11:00,10,589.5,591.75,585,591.75,93
20150901|2015-02-10 11:30,10,592,592,592,592,1
20150901|2015-02-10 12:00,10,591,591.75,589.5,589.5,49
20150901|2015-02-10 12:30,10,589.5,589.5,588,588.25,41
20150901|2015-02-10 13:00,10,588,588.75,586.5,587.5,29
20150901|2015-02-10 19:30,11,588.25,588.25,588.25,588.25,8
20150901|2015-02-10 20:00,11,585.75,585.75,585.75,585.75,1
20150901|2015-02-10 23:30,11,586.25,586.25,586.25,586.25,1
20150901|2015-02-11 02:00,11,587,587,587,587,2
20150901|2015-02-11 03:00,11,587.5,587.5,587,587,8
20150901|2015-02-11 03:30,11,587,587.25,587,587,8
20150901|2015-02-11 05:30,11,587.5,587.5,587,587,7
20150901|2015-02-11 06:00,11,587,587,587,587,14
20150901|2015-02-11 07:00,11,587,587,586,586,10
20150901|2015-02-11 07:30,11,587,587,587,587,1
20150901|2015-02-11 08:30,11,585.25,592,585,591,138
20150901|2015-02-11 09:00,11,591,591,588.5,590.5,37
20150901|2015-02-11 09:30,11,590.25,590.25,590.25,590.25,4
20150901|2015-02-11 10:00,11,589.5,590.5,588.75,588.75,5
20150901|2015-02-11 10:30,11,590.5,592.5,590,592.25,110
20150901|2015-02-11 11:00,11,592.75,592.75,588.75,588.75,69
20150901|2015-02-11 11:30,11,590.5,590.5,589.5,590,56
20150901|2015-02-11 12:00,11,590.5,590.5,590.25,590.5,8
20150901|2015-02-11 12:30,11,590.75,591.75,590.75,591.5,115
20150901|2015-02-11 13:00,11,592,592,588.25,589.75,90
20150901|2015-02-11 19:00,12,589,589,589,589,25
20150901|2015-02-11 20:00,12,589.5,589.5,589.5,589.5,5
20150901|2015-02-11 20:30,12,589.5,589.5,589.5,589.5,11
20150901|2015-02-12 01:00,12,588.25,588.25,588.25,588.25,135
20150901|2015-02-12 04:30,12,590,590,590,590,4
20150901|2015-02-12 05:30,12,590,590,590,590,2
20150901|2015-02-12 06:00,12,590,590,590,590,10
20150901|2015-02-12 08:30,12,588.25,588.75,588.25,588.75,21
20150901|2015-02-12 09:00,12,586.75,586.75,584.75,586.25,197
20150901|2015-02-12 09:30,12,586.25,586.25,586,586,14
20150901|2015-02-12 10:00,12,585.75,586,585.5,585.5,20
20150901|2015-02-12 10:30,12,586.25,586.25,584.75,585.75,115
20150901|2015-02-12 11:00,12,586.25,587.75,586.25,586.75,13
20150901|2015-02-12 11:30,12,587,587.25,585,585.5,69
20150901|2015-02-12 12:00,12,586.75,586.75,586,586,66
20150901|2015-02-12 12:30,12,586,586,585.5,586,29
20150901|2015-02-12 13:00,12,585.75,586,584.5,585.5,81
20150901|2015-02-12 19:00,13,586,586,585.75,585.75,4
20150901|2015-02-13 04:00,13,586,586,586,586,2
20150901|2015-02-13 08:30,13,589.75,593.25,589.75,592,89
20150901|2015-02-13 09:00,13,590.75,592.5,590.75,592.5,8
20150901|2015-02-13 09:30,13,590.75,590.75,590,590,3
20150901|2015-02-13 10:00,13,590.5,590.5,590,590.5,16
20150901|2015-02-13 10:30,13,591,592.25,591,592.25,8
20150901|2015-02-13 11:00,13,592.25,592.5,591.75,592.5,287
20150901|2015-02-13 11:30,13,593,593,589.75,590.5,71
20150901|2015-02-13 12:00,13,591,592.75,590.5,592.75,126
20150901|2015-02-13 12:30,13,591.75,592.75,590.5,592.75,86
20150901|2015-02-13 13:00,13,593,594,591,591,134
20150901|2015-02-17 01:00,17,594,594,594,594,2
20150901|2015-02-17 01:30,17,594,594,594,594,5
20150901|2015-02-17 02:00,17,595.5,595.5,595.5,595.5,2
20150901|2015-02-17 02:30,17,597.25,599.5,597.25,599.5,10
20150901|2015-02-17 06:00,17,600.75,602.5,600.25,602.5,8
20150901|2015-02-17 08:30,17,606.25,606.75,603,604,59
20150901|2015-02-17 09:00,17,604,604,600.25,601,37
20150901|2015-02-17 09:30,17,601,601,601,601,5
20150901|2015-02-17 10:00,17,600.5,600.5,596,596,23
20150901|2015-02-17 10:30,17,597,597,597,597,4
20150901|2015-02-17 11:00,17,596,598.75,596,598.75,23
20150901|2015-02-17 11:30,17,598,598.5,597.75,598.5,84
20150901|2015-02-17 12:00,17,598.5,600.25,598.5,600,134
20150901|2015-02-17 13:00,17,598.75,598.75,594.75,595,65
20150901|2015-02-17 19:00,18,595.5,595.5,595.5,595.5,1
20150901|2015-02-17 23:00,18,599.75,599.75,599.75,599.75,1
20150901|2015-02-17 23:30,18,600,600,600,600,1
20150901|2015-02-18 07:00,18,594.75,595,594.75,595,10
20150901|2015-02-18 07:30,18,594.5,594.5,594.5,594.5,3
20150901|2015-02-18 08:30,18,594,594,591,592.5,129
20150901|2015-02-18 09:00,18,591.5,591.75,589.25,590,144
20150901|2015-02-18 09:30,18,590,590.5,586.25,586.5,98
20150901|2015-02-18 10:00,18,588,588.75,588,588.75,23
20150901|2015-02-18 10:30,18,588.5,588.5,587,587.25,85
20150901|2015-02-18 11:00,18,588.25,589,587.5,588.25,18
20150901|2015-02-18 11:30,18,588.5,589.25,588.5,589.25,5
20150901|2015-02-18 12:00,18,587,587,587,587,1
20150901|2015-02-18 12:30,18,587,587.25,587,587,5
20150901|2015-02-18 13:00,18,588,588.75,587.5,588.5,238
20150901|2015-02-18 19:30,19,588.25,588.25,588.25,588.25,16
20150901|2015-02-19 03:00,19,586.75,586.75,586.75,586.75,1
20150901|2015-02-19 03:30,19,586,586,586,586,5
20150901|2015-02-19 04:00,19,585.75,585.75,585.75,585.75,3
20150901|2015-02-19 04:30,19,585.25,585.25,585.25,585.25,2
20150901|2015-02-19 05:30,19,585.75,585.75,585.75,585.75,5
20150901|2015-02-19 06:30,19,585.25,585.25,585.25,585.25,15
20150901|2015-02-19 07:00,19,585.5,585.5,585.5,585.5,1
20150901|2015-02-19 07:30,19,586,586,586,586,4
20150901|2015-02-19 08:30,19,587.25,587.5,585.5,587.5,27
20150901|2015-02-19 09:30,19,587,588.75,587,588.75,203
20150901|2015-02-19 10:00,19,587.5,587.5,587.5,587.5,3
20150901|2015-02-19 10:30,19,590.5,590.5,590.5,590.5,1
20150901|2015-02-19 11:00,19,587.75,587.75,587.75,587.75,1
20150901|2015-02-19 11:30,19,587,587,586.75,586.75,4
20150901|2015-02-19 12:00,19,587.5,587.75,587.5,587.75,77
20150901|2015-02-19 12:30,19,587.75,587.75,584.75,584.75,118
20150901|2015-02-19 13:00,19,583.5,587.75,582.75,584.75,37
20150901|2015-02-19 19:00,20,585,585,585,585,2
20150901|2015-02-19 21:00,20,584.5,584.5,584.5,584.5,15
20150901|2015-02-19 21:30,20,584.75,584.75,584.75,584.75,7
20150901|2015-02-20 03:00,20,585.25,585.25,585.25,585.25,3
20150901|2015-02-20 04:30,20,586.5,586.5,586.5,586.5,2
20150901|2015-02-20 06:30,20,585.25,585.25,584.5,585,28
20150901|2015-02-20 07:00,20,585.25,585.25,585.25,585.25,1
20150901|2015-02-20 08:30,20,584.25,584.25,580,580,43
20150901|2015-02-20 09:30,20,580,580.75,579.25,579.25,93
20150901|2015-02-20 10:00,20,579.25,579.25,578.25,579,22
20150901|2015-02-20 10:30,20,579.5,579.5,577.5,578.5,53
20150901|2015-02-20 11:00,20,577.5,577.5,577,577,30
20150901|2015-02-20 11:30,20,576.75,577,575,577,116
20150901|2015-02-20 12:00,20,577,577.75,577,577.75,65
20150901|2015-02-20 12:30,20,577.75,577.75,576.75,576.75,6
20150901|2015-02-20 13:00,20,576.75,578.75,575.75,576,16
20150901|2015-02-22 19:00,23,578,578,578,578,3
20150901|2015-02-22 22:00,23,578.5,578.5,578.5,578.5,1
20150901|2015-02-23 00:30,23,578,578,578,578,3
20150901|2015-02-23 01:00,23,578,578,578,578,3
20150901|2015-02-23 04:30,23,579,579,579,579,2
20150901|2015-02-23 07:00,23,577,577,576.5,576.75,28
20150901|2015-02-23 07:30,23,577,577,577,577,1
20150901|2015-02-23 08:30,23,577,580.25,577,580,6
20150901|2015-02-23 09:00,23,579.25,579.75,578,578,166
20150901|2015-02-23 09:30,23,578,579,577.25,579,44
20150901|2015-02-23 10:00,23,577.25,577.25,577.25,577.25,3
20150901|2015-02-23 10:30,23,577.25,577.75,577.25,577.75,5
20150901|2015-02-23 12:00,23,576.75,576.75,576.75,576.75,3
20150901|2015-02-23 13:00,23,578,580.25,578,580.25,33
20150901|2015-02-24 02:00,24,579.5,580.25,579.5,580.25,9
20150901|2015-02-24 04:00,24,581.25,581.25,581.25,581.25,1
20150901|2015-02-24 08:30,24,582,584.25,581.25,581.25,11
20150901|2015-02-24 09:00,24,581.25,582,580.75,581.25,12
20150901|2015-02-24 09:30,24,582,582,579.75,579.75,4
20150901|2015-02-24 10:00,24,579.75,579.75,579,579,30
20150901|2015-02-24 10:30,24,579.5,584.25,579.5,584.25,9
20150901|2015-02-24 11:00,24,582.25,584.25,581.75,584.25,4
20150901|2015-02-24 11:30,24,583.5,583.5,583.5,583.5,1
20150901|2015-02-24 12:00,24,583.25,583.75,583,583.75,3
20150901|2015-02-24 13:00,24,578.75,579.5,578.75,579.5,7
20150901|2015-02-24 20:00,25,577.5,577.5,577.5,577.5,1
20150901|2015-02-25 04:00,25,578.75,579.25,578.75,579.25,3
20150901|2015-02-25 06:00,25,578.5,578.5,578.5,578.5,1
20150901|2015-02-25 06:30,25,577.75,577.75,577.75,577.75,1
20150901|2015-02-25 07:00,25,577.25,577.75,577.25,577.75,4
20150901|2015-02-25 07:30,25,577.5,577.5,577.5,577.5,1
20150901|2015-02-25 08:30,25,577.75,578,575,575.25,95
20150901|2015-02-25 09:00,25,575.75,576,573.5,573.75,181
20150901|2015-02-25 09:30,25,573.75,573.75,573,573,113
20150901|2015-02-25 10:00,25,572.75,573,572.5,572.5,32
20150901|2015-02-25 10:30,25,572.5,572.5,572.5,572.5,5
20150901|2015-02-25 11:00,25,572.5,573.25,572.25,572.75,98
20150901|2015-02-25 11:30,25,571,572,570.75,572,69
20150901|2015-02-25 12:00,25,571.5,572,571.5,572,47
20150901|2015-02-25 12:30,25,571,571.75,570.75,571.75,22
20150901|2015-02-25 13:00,25,571,571.75,568.25,569,110
20150901|2015-02-25 19:00,26,569.25,569.25,569,569,30
20150901|2015-02-25 19:30,26,569,569,569,569,1
20150901|2015-02-25 21:00,26,569,569,569,569,2
20150901|2015-02-26 03:30,26,569.5,569.5,569.5,569.5,7
20150901|2015-02-26 07:00,26,569.5,569.5,569,569,10
20150901|2015-02-26 07:30,26,568.5,568.5,568.5,568.5,3
20150901|2015-02-26 08:30,26,571,572.5,569,572.5,147
20150901|2015-02-26 09:00,26,569.75,569.75,568.25,568.5,119
20150901|2015-02-26 09:30,26,568.25,569,567.75,567.75,277
20150901|2015-02-26 10:00,26,567.75,567.75,562.75,564,263
20150901|2015-02-26 10:30,26,566,571.75,566,571.75,9
20150901|2015-02-26 11:00,26,572.25,572.5,568.5,568.5,20
20150901|2015-02-26 11:30,26,568,568.75,567.75,568.75,8
20150901|2015-02-26 12:00,26,570,570,570,570,6
20150901|2015-02-26 12:30,26,570.5,570.75,569.5,569.5,9
20150901|2015-02-26 13:00,26,570.5,571.75,570,570,24
20150901|2015-02-26 19:00,27,571.5,571.5,570.5,570.5,10
20150901|2015-02-26 20:00,27,568.75,568.75,568.75,568.75,17
20150901|2015-02-26 21:30,27,567.25,567.25,567.25,567.25,5
20150901|2015-02-27 05:00,27,569.5,569.5,569.5,569.5,13
20150901|2015-02-27 05:30,27,570.75,571,570.75,571,2
20150901|2015-02-27 06:30,27,571,571,571,571,2
20150901|2015-02-27 07:00,27,572.75,572.75,572.5,572.5,2
20150901|2015-02-27 08:30,27,573.5,574.75,572.5,572.5,30
20150901|2015-02-27 09:00,27,573,573.5,571.75,571.75,22
20150901|2015-02-27 09:30,27,572.75,575,572.25,575,40
20150901|2015-02-27 10:00,27,575,575,574,574,17
20150901|2015-02-27 10:30,27,574,574,573.75,573.75,14
20150901|2015-02-27 11:00,27,574.75,576,574.75,575.5,6
20150901|2015-02-27 11:30,27,579,579.75,578,579.75,3
20150901|2015-02-27 12:00,27,580.25,580.25,578.75,579.75,6
20150901|2015-02-27 12:30,27,581,581,581,581,2
20150901|2015-02-27 13:00,27,581,583.75,578.25,578.25,15
20150901|2015-03-01 19:00,2,578.25,578.25,578.25,578.25,1
20150901|2015-03-01 19:30,2,578.5,579.25,578.25,578.25,4
20150901|2015-03-01 21:00,2,578.25,578.25,577.5,577.5,2
20150901|2015-03-01 21:30,2,578.25,578.5,577.75,578.5,21
20150901|2015-03-01 22:00,2,578.5,578.5,578.25,578.25,17
20150901|2015-03-01 23:30,2,578.25,578.25,578.25,578.25,4
20150901|2015-03-02 02:30,2,582.75,582.75,582.75,582.75,1
20150901|2015-03-02 07:00,2,582.75,582.75,582.75,582.75,2
20150901|2015-03-02 08:30,2,579.75,582,578.75,578.75,42
20150901|2015-03-02 09:00,2,577.5,577.5,574,574,29
20150901|2015-03-02 09:30,2,573.75,574,573.75,574,7
20150901|2015-03-02 10:00,2,573.75,573.75,573.5,573.5,9
20150901|2015-03-02 10:30,2,572.75,572.75,571.5,571.5,39
20150901|2015-03-02 11:00,2,571.25,571.25,569.5,570,29
20150901|2015-03-02 11:30,2,569.5,569.75,569,569,4
20150901|2015-03-02 12:00,2,569.5,569.5,568.75,568.75,16
20150901|2015-03-02 12:30,2,569,569.25,569,569.25,4
20150901|2015-03-02 13:00,2,569.25,569.5,568,568.25,80
20150901|2015-03-02 19:00,3,568.25,568.75,568.25,568.75,3
20150901|2015-03-03 06:00,3,570.25,570.25,570.25,570.25,2
20150901|2015-03-03 08:30,3,572,574.25,570,572,145
20150901|2015-03-03 09:00,3,571.75,572,569.75,569.75,82
20150901|2015-03-03 09:30,3,569,569,568.25,568.25,38
20150901|2015-03-03 10:00,3,569.25,572.25,569.25,572.25,63
20150901|2015-03-03 10:30,3,572,575.75,572,575.75,51
20150901|2015-03-03 11:00,3,580,580,579.5,579.5,2
20150901|2015-03-03 11:30,3,576.25,578.25,576,576,43
20150901|2015-03-03 12:00,3,576.25,580.5,576.25,580.5,13
20150901|2015-03-03 12:30,3,581,581.75,580.75,581,42
20150901|2015-03-03 13:00,3,580.25,584,579.75,583.25,75
20150901|2015-03-03 19:00,4,582,582.5,582,582.5,5
20150901|2015-03-03 19:30,4,582.75,583,582.75,583,7
20150901|2015-03-03 20:30,4,583.25,583.25,582.75,583,10
20150901|2015-03-03 22:30,4,581.75,581.75,581.75,581.75,2
20150901|2015-03-03 23:00,4,581.75,581.75,581.75,581.75,2
20150901|2015-03-04 01:00,4,581,581,581,581,6
20150901|2015-03-04 03:30,4,579.5,579.5,579.5,579.5,10
20150901|2015-03-04 04:30,4,579,579,579,579,3
20150901|2015-03-04 08:30,4,578.75,579.5,573.75,574.5,103
20150901|2015-03-04 09:00,4,574.25,574.25,573.75,573.75,8
20150901|2015-03-04 09:30,4,573.25,575.25,573.25,575.25,3
20150901|2015-03-04 10:00,4,575.75,576,574.75,576,10
20150901|2015-03-04 10:30,4,576,576,574.5,574.75,12
20150901|2015-03-04 11:00,4,577.25,577.25,575.25,576.5,19
20150901|2015-03-04 11:30,4,576.5,576.5,576.25,576.25,11
20150901|2015-03-04 12:00,4,576,576,576,576,12
20150901|2015-03-04 12:30,4,575.5,575.75,575.25,575.75,21
20150901|2015-03-04 13:00,4,576,578.25,575.25,578.25,8
20150901|2015-03-04 22:30,5,577.25,577.25,577.25,577.25,5
20150901|2015-03-05 00:00,5,577.25,577.25,577.25,577.25,2
20150901|2015-03-05 01:00,5,575.5,575.5,575.5,575.5,2
20150901|2015-03-05 02:30,5,578,578,578,578,3
20150901|2015-03-05 08:30,5,578,578,573.5,573.5,168
20150901|2015-03-05 09:00,5,574.25,574.5,573.25,573.25,25
20150901|2015-03-05 09:30,5,573.25,573.25,571.75,572.25,21
20150901|2015-03-05 10:00,5,573,573,573,573,1
20150901|2015-03-05 10:30,5,574.5,575.25,573.75,574.25,6
20150901|2015-03-05 11:00,5,573.25,573.5,571.75,573.25,13
20150901|2015-03-05 11:30,5,571.75,571.75,570.75,570.75,3
20150901|2015-03-05 12:00,5,572,572.25,571.5,571.5,8
20150901|2015-03-05 12:30,5,572.5,573.5,572.25,573.5,31
20150901|2015-03-05 13:00,5,572,572.25,571.25,571.5,277
20150901|2015-03-05 19:00,6,571,571,571,571,1
20150901|2015-03-06 02:00,6,570.5,570.5,570.25,570.25,2
20150901|2015-03-06 03:00,6,570.25,570.25,570.25,570.25,1
20150901|2015-03-06 08:30,6,570,573,569,569.5,78
20150901|2015-03-06 09:00,6,569,570.75,569,570.75,40
20150901|2015-03-06 09:30,6,570.25,571.25,570.25,571,20
20150901|2015-03-06 10:00,6,570.5,570.5,570.5,570.5,2
20150901|2015-03-06 10:30,6,569.5,569.5,567.5,568.5,116
20150901|2015-03-06 11:00,6,568.5,568.5,568.5,568.5,5
20150901|2015-03-06 11:30,6,570.5,572.75,570.5,571.75,13
20150901|2015-03-06 12:30,6,572.25,572.25,572,572,4
20150901|2015-03-06 13:00,6,571.75,571.75,567.5,567.5,114
20150901|2015-03-08 19:00,9,571,571,570.75,570.75,5
20150901|2015-03-09 01:00,9,572.25,572.25,572.25,572.25,1
20150901|2015-03-09 05:00,9,573.75,573.75,573.75,573.75,1
20150901|2015-03-09 07:00,9,577.25,577.25,577.25,577.25,2
20150901|2015-03-09 07:30,9,576.25,576.25,576.25,576.25,2
20150901|2015-03-09 08:30,9,576.5,577.25,576,577,27
20150901|2015-03-09 09:00,9,577.25,577.25,577.25,577.25,3
20150901|2015-03-09 09:30,9,576.25,576.25,576,576,4
20150901|2015-03-09 10:00,9,577.25,579.25,576.25,576.5,159
20150901|2015-03-09 10:30,9,577,577,577,577,1
20150901|2015-03-09 11:00,9,578.25,578.5,577,577,10
20150901|2015-03-09 11:30,9,577.25,577.25,576.25,576.5,27
20150901|2015-03-09 12:00,9,576,577.75,576,577.75,9
20150901|2015-03-09 13:00,9,575.5,575.5,573.75,574,44
20150901|2015-03-09 19:00,10,573,573,573,573,1
20150901|2015-03-09 19:30,10,573,573,573,573,1
20150901|2015-03-10 08:30,10,568.5,571,568,571,23
20150901|2015-03-10 09:00,10,569,569.25,568.75,568.75,7
20150901|2015-03-10 09:30,10,567.75,569.5,567.75,569.5,9
20150901|2015-03-10 10:00,10,570,570,569.75,569.75,11
20150901|2015-03-10 10:30,10,570,570.75,570,570.75,58
20150901|2015-03-10 11:00,10,574.75,582.25,574.75,580.5,43
20150901|2015-03-10 11:30,10,577,577,577,577,1
20150901|2015-03-10 12:00,10,574.25,576,574.25,576,14
20150901|2015-03-10 12:30,10,574.5,574.5,572,572.75,37
20150901|2015-03-10 13:00,10,575.5,579.25,575.5,577.25,76
20150901|2015-03-10 19:00,11,578.5,578.5,578.5,578.5,25
20150901|2015-03-10 21:30,11,583,583,579.75,579.75,35
20150901|2015-03-11 04:30,11,583.25,583.25,583.25,583.25,1
20150901|2015-03-11 08:30,11,580.75,580.75,580,580,13
20150901|2015-03-11 09:00,11,580,580.25,579.75,580.25,53
20150901|2015-03-11 09:30,11,579.25,581.5,579.25,580.25,11
20150901|2015-03-11 10:00,11,581.25,581.75,580.75,581.75,17
20150901|2015-03-11 10:30,11,581.5,581.5,580.25,580.25,11
20150901|2015-03-11 11:00,11,581.25,581.75,581.25,581.5,6
20150901|2015-03-11 11:30,11,581.25,581.25,580.5,580.5,12
20150901|2015-03-11 12:00,11,578,578,578,578,1
20150901|2015-03-11 12:30,11,577.5,577.5,576.75,576.75,16
20150901|2015-03-11 13:00,11,577.75,581.25,577.5,580.5,132
20150901|2015-03-11 19:00,12,580.25,580.25,580.25,580.25,4
20150901|2015-03-12 08:30,12,581.75,581.75,580.75,580.75,45
20150901|2015-03-12 09:00,12,580.25,580.25,576.5,578.75,35
20150901|2015-03-12 09:30,12,578.5,579,577,579,105
20150901|2015-03-12 10:00,12,578.75,578.75,578,578.75,52
20150901|2015-03-12 10:30,12,582.75,589.5,582,583,275
20150901|2015-03-12 11:00,12,583.25,585,583,584.75,62
20150901|2015-03-12 11:30,12,584.25,584.5,581.5,581.5,24
20150901|2015-03-12 12:00,12,581.5,582.5,581,582.5,15
20150901|2015-03-12 12:30,12,581.75,581.75,581.75,581.75,1
20150901|2015-03-12 13:00,12,581.25,583.5,581.25,583.5,158
20150901|2015-03-12 20:30,13,584,584,584,584,1
20150901|2015-03-13 07:00,13,587.75,587.75,587.75,587.75,2
20150901|2015-03-13 07:30,13,586.25,586.25,586.25,586.25,2
20150901|2015-03-13 08:30,13,584.25,587,584.25,586,39
20150901|2015-03-13 09:00,13,586.5,587.5,584,585,30
20150901|2015-03-13 09:30,13,584.75,584.75,577.5,577.5,24
20150901|2015-03-13 10:00,13,579,581,579,581,17
20150901|2015-03-13 10:30,13,581.25,581.75,580.75,580.75,4
20150901|2015-03-13 11:00,13,579.5,579.5,579,579,3
20150901|2015-03-13 11:30,13,579.75,579.75,579,579,2
20150901|2015-03-13 12:00,13,579,579,579,579,1
20150901|2015-03-13 12:30,13,581,581.25,581,581.25,5
20150901|2015-03-13 13:00,13,579.25,581.75,579,579,15
20150901|2015-03-15 19:00,16,580,580,577.75,577.75,23
20150901|2015-03-15 22:30,16,578.25,578.25,578,578,3
20150901|2015-03-15 23:00,16,578,578,578,578,2
20150901|2015-03-16 01:00,16,577.5,577.5,577.5,577.5,15
20150901|2015-03-16 03:00,16,579.75,579.75,579.75,579.75,2
20150901|2015-03-16 07:00,16,580,580,580,580,10
20150901|2015-03-16 08:30,16,581.75,586.75,581.25,583.5,22
20150901|2015-03-16 09:00,16,583.75,585.75,583.25,585.75,12
20150901|2015-03-16 09:30,16,585,586.75,585,586,12
20150901|2015-03-16 10:00,16,587,588.75,586.25,588.75,16
20150901|2015-03-16 10:30,16,591,592,591,591.5,10
20150901|2015-03-16 11:00,16,591.5,592.25,589.5,590.75,11
20150901|2015-03-16 11:30,16,590,590,589,589,12
20150901|2015-03-16 12:00,16,589.25,589.25,589.25,589.25,1
20150901|2015-03-16 12:30,16,591.25,592.5,591.25,592.5,16
20150901|2015-03-16 13:00,16,591.25,595.5,591,595.5,30
20150901|2015-03-16 19:00,17,594,594.25,594,594.25,11
20150901|2015-03-16 19:30,17,594.5,594.5,594.25,594.25,2
20150901|2015-03-16 20:00,17,594,594,594,594,2
20150901|2015-03-17 01:30,17,595.5,595.75,595.5,595.75,16
20150901|2015-03-17 02:00,17,595.75,595.75,595.75,595.75,2
20150901|2015-03-17 03:30,17,595.5,595.5,595.5,595.5,7
20150901|2015-03-17 04:30,17,595,595,595,595,2
20150901|2015-03-17 05:00,17,595.25,595.5,594.75,594.75,15
20150901|2015-03-17 05:30,17,595.25,595.5,595.25,595.5,7
20150901|2015-03-17 07:00,17,594.25,594.25,594.25,594.25,5
20150901|2015-03-17 07:30,17,594.25,594.25,594.25,594.25,8
20150901|2015-03-17 08:30,17,592,592,587.5,592,32
20150901|2015-03-17 09:00,17,592.75,593.25,589.75,589.75,8
20150901|2015-03-17 09:30,17,591,591,589.75,590.5,9
20150901|2015-03-17 10:00,17,589.75,589.75,588.75,589.75,10
20150901|2015-03-17 10:30,17,589,589,589,589,1
20150901|2015-03-17 11:00,17,589,589,588.5,588.5,7
20150901|2015-03-17 11:30,17,588,588,588,588,3
20150901|2015-03-17 12:00,17,588.25,588.5,588.25,588.5,2
20150901|2015-03-17 12:30,17,588.5,588.5,588,588.25,50
20150901|2015-03-17 13:00,17,588,588,582,582,34
20150901|2015-03-17 23:30,18,581.25,582,581.25,581.25,25
20150901|2015-03-18 03:00,18,582.5,582.5,582.5,582.5,5
20150901|2015-03-18 05:30,18,583,583,583,583,19
20150901|2015-03-18 08:30,18,585,586.5,585,586.25,10
20150901|2015-03-18 09:00,18,585.5,585.5,584.75,584.75,19
20150901|2015-03-18 09:30,18,584.75,585.5,583.75,583.75,19
20150901|2015-03-18 10:00,18,581.75,581.75,578.75,581,13
20150901|2015-03-18 10:30,18,580.75,584.25,580,584.25,48
20150901|2015-03-18 11:00,18,582.75,583.5,581.25,581.5,83
20150901|2015-03-18 11:30,18,583.25,584,583.25,583.75,46
20150901|2015-03-18 12:00,18,582.75,582.75,582.75,582.75,5
20150901|2015-03-18 12:30,18,583.25,584,582.5,584,10
20150901|2015-03-18 13:00,18,585.25,592.5,585.25,592.5,42
20150901|2015-03-18 19:00,19,590,597.25,590,597,44
20150901|2015-03-18 19:30,19,595,595,595,595,19
20150901|2015-03-18 20:30,19,593,593,593,593,1
20150901|2015-03-19 01:00,19,595.5,595.5,595.5,595.5,1
20150901|2015-03-19 03:30,19,593,593.25,593,593.25,3
20150901|2015-03-19 04:30,19,592.75,592.75,592.75,592.75,2
20150901|2015-03-19 05:30,19,592.25,592.25,592.25,592.25,1
20150901|2015-03-19 08:30,19,593.75,594.5,592,594.5,49
20150901|2015-03-19 09:00,19,594,594,593.5,593.5,24
20150901|2015-03-19 09:30,19,594,595,593,593,11
20150901|2015-03-19 10:00,19,593,593.5,592.5,593.25,28
20150901|2015-03-19 10:30,19,594,594,592.5,592.5,30
20150901|2015-03-19 11:00,19,592.5,592.5,587.25,588.5,63
20150901|2015-03-19 11:30,19,587,587,587,587,2
20150901|2015-03-19 12:00,19,584.75,584.75,584.5,584.5,2
20150901|2015-03-19 12:30,19,587.25,589,587.25,589,6
20150901|2015-03-19 13:00,19,589.25,589.25,581.5,582.75,90
20150901|2015-03-19 19:00,20,584.25,586.25,584,586.25,20
20150901|2015-03-19 19:30,20,587.5,587.5,583.75,583.75,4
20150901|2015-03-19 20:00,20,583.75,587.5,583.75,587.5,2
20150901|2015-03-19 22:30,20,589.5,589.5,589.5,589.5,6
20150901|2015-03-20 00:30,20,589.75,589.75,589.75,589.75,1
20150901|2015-03-20 04:30,20,590,591,590,591,10
20150901|2015-03-20 07:00,20,591,591,591,591,1
20150901|2015-03-20 08:30,20,595.25,596.5,591,592.75,109
20150901|2015-03-20 09:00,20,592.75,594.5,592,594,65
20150901|2015-03-20 09:30,20,595.75,597.75,593.5,593.5,20
20150901|2015-03-20 10:00,20,596.5,598.25,596,598.25,21
20150901|2015-03-20 10:30,20,598,598,596,597,15
20150901|2015-03-20 11:00,20,597.5,599.5,597,599.5,83
20150901|2015-03-20 11:30,20,599.75,600,599.75,600,46
20150901|2015-03-20 12:00,20,600.25,600.5,597.75,600.25,58
20150901|2015-03-20 12:30,20,600.25,601.5,600.25,601,43
20150901|2015-03-20 13:00,20,601,602,599.75,599.75,78
20150901|2015-03-22 19:00,23,601.5,602.75,601.5,602.5,45
20150901|2015-03-22 20:00,23,603.25,604.5,603.25,604.5,25
20150901|2015-03-22 20:30,23,604.25,604.25,603.5,603.5,2
20150901|2015-03-22 21:00,23,604.5,604.5,604.5,604.5,1
20150901|2015-03-22 21:30,23,604.5,604.5,604.5,604.5,1
20150901|2015-03-22 22:30,23,603.25,603.25,603.25,603.25,1
20150901|2015-03-22 23:30,23,603.25,603.25,603.25,603.25,3
20150901|2015-03-23 03:00,23,605,606,605,606,12
20150901|2015-03-23 05:00,23,607.25,607.25,607,607.25,6
20150901|2015-03-23 06:30,23,606.5,606.5,606.5,606.5,1
20150901|2015-03-23 08:30,23,606,610,606,606,47
20150901|2015-03-23 09:00,23,604.5,605,602.5,603.75,37
20150901|2015-03-23 09:30,23,604.25,606,604.25,606,5
20150901|2015-03-23 10:00,23,606,606.75,605.5,605.75,15
20150901|2015-03-23 10:30,23,605.5,605.5,605,605,5
20150901|2015-03-23 11:00,23,605.75,606,605.25,605.25,4
20150901|2015-03-23 12:00,23,605.25,605.25,605.25,605.25,1
20150901|2015-03-23 12:30,23,604.75,605,604,604,76
20150901|2015-03-23 13:00,23,604,604,601.5,603.25,70
20150901|2015-03-23 20:00,24,599.25,599.25,599.25,599.25,2
20150901|2015-03-23 22:00,24,598.75,598.75,598.75,598.75,1
20150901|2015-03-24 06:30,24,597,599.25,597,597,4
20150901|2015-03-24 07:00,24,599.25,599.25,597,598.25,6
20150901|2015-03-24 08:30,24,597,597,594.5,594.5,12
20150901|2015-03-24 09:00,24,595,595.25,595,595.25,5
20150901|2015-03-24 09:30,24,595.75,596.75,594,594,14
20150901|2015-03-24 10:00,24,591.75,595,590.75,594.5,33
20150901|2015-03-24 10:30,24,592.5,592.5,592.5,592.5,2
20150901|2015-03-24 11:00,24,593.25,593.25,593.25,593.25,1
20150901|2015-03-24 12:30,24,595,595,595,595,20
20150901|2015-03-24 13:00,24,594,595.75,593.75,594.75,129
20150901|2015-03-24 19:00,25,595,595,595,595,11
20150901|2015-03-25 04:30,25,596,596,596,596,2
20150901|2015-03-25 07:00,25,594.25,594.25,594.25,594.25,1
20150901|2015-03-25 08:30,25,594,596.75,594,596.5,109
20150901|2015-03-25 09:00,25,597,598.25,596.25,596.25,8
20150901|2015-03-25 09:30,25,595.25,596.75,594.5,596.75,46
20150901|2015-03-25 10:00,25,597.25,599,596.5,597.75,16
20150901|2015-03-25 10:30,25,597.75,597.75,596.75,596.75,11
20150901|2015-03-25 11:00,25,597.75,597.75,596.5,596.5,5
20150901|2015-03-25 11:30,25,595.25,595.5,595.25,595.5,3
20150901|2015-03-25 12:00,25,593.75,593.75,593.75,593.75,4
20150901|2015-03-25 12:30,25,595,595.5,594,594.25,24
20150901|2015-03-25 13:00,25,595,596,592.75,593.75,39
20150901|2015-03-25 23:30,26,596.25,596.25,596.25,596.25,1
20150901|2015-03-26 06:30,26,598.5,598.5,598.5,598.5,1
20150901|2015-03-26 08:30,26,594.5,595.5,593,594.5,70
20150901|2015-03-26 09:00,26,591.75,592.25,589,589.5,51
20150901|2015-03-26 09:30,26,589.5,589.5,581,581.5,85
20150901|2015-03-26 10:00,26,583,583,581.5,581.5,26
20150901|2015-03-26 10:30,26,581.25,581.25,580.25,581,28
20150901|2015-03-26 11:00,26,580.25,580.5,579.75,580.25,43
20150901|2015-03-26 11:30,26,580,580,579.5,579.5,13
20150901|2015-03-26 12:00,26,579.5,580,579.5,579.5,5
20150901|2015-03-26 12:30,26,579.5,579.5,579,579.25,68
20150901|2015-03-26 13:00,26,579.5,579.5,575.5,576.75,69
20150901|2015-03-26 21:00,27,576.75,576.75,576.75,576.75,2
20150901|2015-03-26 22:00,27,576.75,576.75,576.75,576.75,11
20150901|2015-03-26 23:00,27,576.75,576.75,576.75,576.75,1
20150901|2015-03-27 02:00,27,578,578,578,578,3
20150901|2015-03-27 03:30,27,578.25,578.25,578.25,578.25,28
20150901|2015-03-27 04:00,27,577.75,577.75,577.75,577.75,1
20150901|2015-03-27 04:30,27,579.25,579.25,579.25,579.25,1
20150901|2015-03-27 05:00,27,579.25,579.25,579.25,579.25,4
20150901|2015-03-27 05:30,27,579,579.25,578,578.5,25
20150901|2015-03-27 06:00,27,578.75,578.75,578.75,578.75,5
20150901|2015-03-27 06:30,27,578.5,578.5,578.5,578.5,8
20150901|2015-03-27 07:00,27,578.75,579,578.75,579,3
20150901|2015-03-27 08:30,27,580,581.75,580,580,7
20150901|2015-03-27 09:00,27,579.5,579.5,579,579.5,34
20150901|2015-03-27 09:30,27,582.5,583.5,582.5,583,46
20150901|2015-03-27 10:00,27,583.5,583.75,583,583,39
20150901|2015-03-27 10:30,27,583.25,583.25,583.25,583.25,6
20150901|2015-03-27 11:00,27,584.5,586.75,584.5,586.25,6
20150901|2015-03-27 11:30,27,587,587,586.25,586.25,58
20150901|2015-03-27 12:00,27,586.25,587,586.25,587,19
20150901|2015-03-27 12:30,27,587,587,585,585,76
20150901|2015-03-27 13:00,27,586.25,588.5,586.25,588.25,41
20150901|2015-03-30 00:30,30,591.25,591.25,591.25,591.25,2
20150901|2015-03-30 01:30,30,592.25,592.25,592.25,592.25,9
20150901|2015-03-30 02:00,30,592.25,592.25,592.25,592.25,1
20150901|2015-03-30 02:30,30,590.5,590.5,590.5,590.5,2
20150901|2015-03-30 03:00,30,590.5,590.5,590.5,590.5,14
20150901|2015-03-30 03:30,30,590.5,590.5,590.5,590.5,7
20150901|2015-03-30 05:30,30,590,590,590,590,1
20150901|2015-03-30 06:00,30,589.75,589.75,589.75,589.75,13
20150901|2015-03-30 06:30,30,589.75,589.75,589.75,589.75,1
20150901|2015-03-30 08:30,30,596.5,602.75,596.25,600.75,138
20150901|2015-03-30 09:00,30,600.75,601,596.25,597.75,84
20150901|2015-03-30 09:30,30,599.5,600,598.5,599,48
20150901|2015-03-30 10:00,30,597.75,600.75,597.75,600.25,37
20150901|2015-03-30 10:30,30,600.75,602.5,600.5,602,123
20150901|2015-03-30 11:00,30,602,603.5,601.75,603,76
20150901|2015-03-30 11:30,30,602.25,603.25,602.25,603.25,107
20150901|2015-03-30 12:00,30,602.5,602.75,600,600,139
20150901|2015-03-30 12:30,30,600.5,601.5,600.25,600.5,38
20150901|2015-03-30 13:00,30,601.75,603.5,601.5,603,116
20150901|2015-03-30 19:00,31,602,604.75,602,603,17
20150901|2015-03-30 19:30,31,603.25,603.25,603.25,603.25,1
20150901|2015-03-31 03:30,31,601.5,601.5,600.75,600.75,9
20150901|2015-03-31 04:00,31,600.75,600.75,600.75,600.75,2
20150901|2015-03-31 05:00,31,600.75,600.75,600.75,600.75,8
20150901|2015-03-31 07:00,31,599.75,600,599.75,600,26
20150901|2015-03-31 08:30,31,600.5,601,597.75,600.25,120
20150901|2015-03-31 09:00,31,601.5,602.25,601,601,35
20150901|2015-03-31 09:30,31,602.25,602.25,600.75,600.75,28
20150901|2015-03-31 10:00,31,601,601,600.75,600.75,35
20150901|2015-03-31 10:30,31,600.75,601.5,595,595.5,99
20150901|2015-03-31 11:00,31,600,600,587,587,113
20150901|2015-03-31 11:30,31,588.75,592.25,588.75,588.75,38
20150901|2015-03-31 12:00,31,589,589,587,588.5,31
20150901|2015-03-31 12:30,31,588.25,589.5,588,588,28
20150901|2015-03-31 13:00,31,590.25,590.25,586.75,588,116
20150901|2015-04-01 03:00,1,594,594,594,594,35
20150901|2015-04-01 03:30,1,593.25,593.25,593.25,593.25,4
20150901|2015-04-01 04:30,1,593.25,593.25,593.25,593.25,1
20150901|2015-04-01 07:00,1,590.25,590.25,587.25,587.25,5
20150901|2015-04-01 08:30,1,587.5,588.5,583.25,585.25,105
20150901|2015-04-01 09:00,1,589.25,590,589.25,589.75,5
20150901|2015-04-01 09:30,1,592.25,597.25,592.25,597.25,40
20150901|2015-04-01 10:00,1,595,597,595,596.75,27
20150901|2015-04-01 10:30,1,596.75,603.5,596.75,603,26
20150901|2015-04-01 11:00,1,602.25,603,598,598,186
20150901|2015-04-01 11:30,1,600,601,597.25,598.25,113
20150901|2015-04-01 12:00,1,597,597,594.5,595.5,23
20150901|2015-04-01 12:30,1,596,596.5,595.25,596.5,7
20150901|2015-04-01 13:00,1,597.25,603,597.25,603,51
20150901|2015-04-01 21:00,2,598.5,598.5,598.5,598.5,1
20150901|2015-04-01 23:30,2,598,598,598,598,1
20150901|2015-04-02 05:00,2,601.25,601.25,601.25,601.25,1
20150901|2015-04-02 07:00,2,598,598,596,596,2
20150901|2015-04-02 08:30,2,602,606,602,606,60
20150901|2015-04-02 09:00,2,605.5,605.5,605.5,605.5,3
20150901|2015-04-02 09:30,2,605.5,608,603.25,603.25,16
20150901|2015-04-02 10:00,2,603,605.25,603,605,9
20150901|2015-04-02 10:30,2,608,608.75,607.75,608.25,21
20150901|2015-04-02 11:00,2,608,609,607.5,608.5,37
20150901|2015-04-02 11:30,2,609.5,610.5,606.5,606.75,36
20150901|2015-04-02 12:00,2,607.75,610.5,607.5,610.5,67
20150901|2015-04-02 12:30,2,609.5,612,607,607,50
20150901|2015-04-02 13:00,2,606.5,609.75,603.5,603.75,17
20150901|2015-04-05 19:00,6,607,612,607,612,27
20150901|2015-04-05 19:30,6,612.25,612.25,612.25,612.25,2
20150901|2015-04-05 20:30,6,611.25,611.75,611.25,611.75,2
20150901|2015-04-05 21:00,6,611.75,611.75,611.75,611.75,1
20150901|2015-04-05 21:30,6,612,612.25,612,612.25,3
20150901|2015-04-05 22:00,6,612,612,612,612,1
20150901|2015-04-05 22:30,6,611.25,611.25,611.25,611.25,5
20150901|2015-04-06 01:30,6,612.25,612.5,612.25,612.5,4
20150901|2015-04-06 02:00,6,612.5,612.5,612.5,612.5,11
20150901|2015-04-06 03:00,6,613,613,612.75,612.75,5
20150901|2015-04-06 03:30,6,613.25,613.25,613.25,613.25,4
20150901|2015-04-06 04:00,6,613.5,613.5,613.5,613.5,4
20150901|2015-04-06 05:00,6,613.5,613.5,613.5,613.5,11
20150901|2015-04-06 06:30,6,613.5,613.5,611.75,613.5,8
20150901|2015-04-06 07:00,6,613.5,613.5,610.75,613.5,4
20150901|2015-04-06 07:30,6,610.25,610.25,610.25,610.25,1
20150901|2015-04-06 08:30,6,610.5,610.5,605,605,34
20150901|2015-04-06 09:00,6,605.25,607.25,605,607,18
20150901|2015-04-06 09:30,6,606.75,606.75,605,605,20
20150901|2015-04-06 10:00,6,604.75,604.75,602.25,602.25,22
20150901|2015-04-06 10:30,6,603.75,604,602,602,82
20150901|2015-04-06 11:00,6,602.25,603,602,602,27
20150901|2015-04-06 11:30,6,603,604.75,602,604.75,6
20150901|2015-04-06 12:00,6,604,604,603.25,603.25,3
20150901|2015-04-06 12:30,6,600.75,602.25,600.5,602.25,12
20150901|2015-04-06 13:00,6,602,603.25,601.5,602.25,59
20150901|2015-04-07 00:00,7,605.25,605.75,605.25,605.25,3
20150901|2015-04-07 02:30,7,603.25,603.25,603.25,603.25,1
20150901|2015-04-07 03:00,7,602.25,602.25,600.5,600.5,4
20150901|2015-04-07 03:30,7,600,600,600,600,1
20150901|2015-04-07 04:30,7,599,599,599,599,2
20150901|2015-04-07 08:30,7,596,596,593.25,596,116
20150901|2015-04-07 09:00,7,595,597.25,595,597,71
20150901|2015-04-07 09:30,7,600.5,601.75,600.5,600.75,18
20150901|2015-04-07 10:00,7,599.25,600,599.25,600,15
20150901|2015-04-07 10:30,7,602,605.25,602,605.25,41
20150901|2015-04-07 11:00,7,604.5,604.75,602.5,602.5,59
20150901|2015-04-07 11:30,7,600.25,602.25,600.25,602,21
20150901|2015-04-07 12:00,7,598.75,600.25,598.75,600,7
20150901|2015-04-07 12:30,7,597.75,598.75,597.75,598.75,4
20150901|2015-04-07 13:00,7,597.75,597.75,595.5,597,66
20150901|2015-04-07 19:00,8,599.5,599.5,599.5,599.5,2
20150901|2015-04-07 21:30,8,601,601,601,601,1
20150901|2015-04-07 22:30,8,601,601,601,601,1
20150901|2015-04-08 02:00,8,600.75,600.75,600.75,600.75,1
20150901|2015-04-08 04:00,8,597.5,597.5,597.5,597.5,1
20150901|2015-04-08 06:00,8,596,596,596,596,1
20150901|2015-04-08 06:30,8,597,597.25,597,597.25,2
20150901|2015-04-08 07:30,8,598.25,599.25,598.25,599,12
20150901|2015-04-08 08:30,8,597,597,590.5,593,110
20150901|2015-04-08 09:00,8,598,598,593.5,593.5,62
20150901|2015-04-08 09:30,8,591.5,592.25,590,591.75,87
20150901|2015-04-08 10:00,8,592,593.75,590.75,593.75,9
20150901|2015-04-08 10:30,8,593.75,594.5,593.75,594.5,8
20150901|2015-04-08 11:00,8,594.5,595,593.75,594.5,138
20150901|2015-04-08 11:30,8,594,594,592.75,592.75,23
20150901|2015-04-08 12:00,8,593.25,593.25,592,592.25,34
20150901|2015-04-08 12:30,8,592.25,592.75,592.25,592.75,30
20150901|2015-04-08 13:00,8,592.75,593.25,591.25,592,29
20150901|2015-04-08 19:00,9,591.25,592,591.25,592,6
20150901|2015-04-08 19:30,9,591.5,592,590.75,590.75,5
20150901|2015-04-08 20:00,9,590.75,590.75,590.75,590.75,2
20150901|2015-04-08 21:00,9,591.5,591.5,591.5,591.5,5
20150901|2015-04-08 21:30,9,591.5,591.5,591.25,591.25,4
20150901|2015-04-08 22:00,9,591.25,591.25,591.25,591.25,2
20150901|2015-04-08 22:30,9,591.25,591.25,591.25,591.25,4
20150901|2015-04-08 23:00,9,591,591,590.5,590.5,2
20150901|2015-04-09 01:30,9,591.25,591.25,590.75,590.75,3
20150901|2015-04-09 02:00,9,590.25,590.25,590.25,590.25,1
20150901|2015-04-09 03:30,9,591.75,592,591.75,592,7
20150901|2015-04-09 04:00,9,592,592.25,592,592,7
20150901|2015-04-09 04:30,9,591.75,592,591.75,592,2
20150901|2015-04-09 05:30,9,591.75,591.75,590.5,590.5,4
20150901|2015-04-09 06:00,9,590,590,590,590,6
20150901|2015-04-09 07:00,9,589.5,589.5,589.5,589.5,9
20150901|2015-04-09 07:30,9,589.25,589.25,589.25,589.25,1
20150901|2015-04-09 08:30,9,590,590,586,586.25,196
20150901|2015-04-09 09:00,9,586.25,586.5,582.5,582.5,82
20150901|2015-04-09 09:30,9,583.25,584,581.75,583,243
20150901|2015-04-09 10:00,9,583,583,580.25,581,54
20150901|2015-04-09 10:30,9,581.75,583.75,581,583.75,36
20150901|2015-04-09 11:00,9,583.5,590.75,582.75,590.75,100
20150901|2015-04-09 11:30,9,590.75,591.25,588.25,588.25,123
20150901|2015-04-09 12:00,9,586.5,589.25,585.25,588.5,53
20150901|2015-04-09 12:30,9,589,590.5,588.5,590,74
20150901|2015-04-09 13:00,9,588.75,589.75,584.25,584.5,90
20150901|2015-04-09 19:00,10,585.25,585.25,585,585,5
20150901|2015-04-09 21:30,10,585.25,586,585.25,586,20
20150901|2015-04-09 22:00,10,586.5,586.5,586.5,586.5,4
20150901|2015-04-09 23:00,10,586.25,586.25,586.25,586.25,1
20150901|2015-04-10 00:00,10,586,586,584.75,584.75,35
20150901|2015-04-10 01:30,10,586,586,586,586,3
20150901|2015-04-10 02:00,10,585.75,586.25,585.25,586.25,9
20150901|2015-04-10 05:00,10,585.5,585.5,585.5,585.5,5
20150901|2015-04-10 07:00,10,585,585,585,585,3
20150901|2015-04-10 08:30,10,587.75,592.25,587.75,590,87
20150901|2015-04-10 09:00,10,589.5,590.75,588,590.75,50
20150901|2015-04-10 09:30,10,590.5,591.5,590.5,591.5,11
20150901|2015-04-10 10:00,10,591.75,594.5,591.75,594.5,6
20150901|2015-04-10 10:30,10,594,594,589.5,589.5,71
20150901|2015-04-10 11:00,10,588.75,591,584.75,591,181
20150901|2015-04-10 11:30,10,591.25,591.25,591.25,591.25,1
20150901|2015-04-10 12:00,10,593,593,593,593,3
20150901|2015-04-10 12:30,10,590.25,590.75,590.25,590.5,146
20150901|2015-04-10 13:00,10,591,593.25,591,592.75,22
20150901|2015-04-12 19:00,13,584.75,586.5,581,581,96
20150901|2015-04-12 20:30,13,585.25,585.25,585.25,585.25,22
20150901|2015-04-12 22:30,13,584.25,584.25,584.25,584.25,3
20150901|2015-04-12 23:00,13,584.25,584.5,584.25,584.5,62
20150901|2015-04-13 00:30,13,586,586.25,586,586.25,9
20150901|2015-04-13 01:00,13,587,587,586.5,586.5,11
20150901|2015-04-13 02:00,13,586.5,586.5,586.5,586.5,1
20150901|2015-04-13 03:00,13,586,586,584.5,584.5,16
20150901|2015-04-13 03:30,13,584.5,584.5,584.5,584.5,1
20150901|2015-04-13 04:00,13,583.5,583.5,583.5,583.5,6
20150901|2015-04-13 04:30,13,583.5,583.5,583.25,583.25,3
20150901|2015-04-13 05:00,13,583,583,582.75,583,4
20150901|2015-04-13 06:30,13,582.75,582.75,582,582.75,6
20150901|2015-04-13 07:00,13,581.75,582,581.25,581.25,9
20150901|2015-04-13 07:30,13,581.25,581.25,580,580,6
20150901|2015-04-13 08:30,13,580,580,576.75,578.75,99
20150901|2015-04-13 09:00,13,577,577.25,574.75,574.75,51
20150901|2015-04-13 09:30,13,575.25,576.25,572.75,576,182
20150901|2015-04-13 10:00,13,574.75,578.25,574.5,575,216
20150901|2015-04-13 10:30,13,575.5,575.5,575.5,575.5,1
20150901|2015-04-13 11:00,13,575.5,578.5,574.75,577.75,77
20150901|2015-04-13 11:30,13,576.75,576.75,572.75,573.75,47
20150901|2015-04-13 12:00,13,573.75,575.25,573,573.5,40
20150901|2015-04-13 12:30,13,574.25,574.75,573.75,574.75,62
20150901|2015-04-13 13:00,13,574.25,576,573,573.75,37
20150901|2015-04-13 19:00,14,574.5,574.5,574.5,574.5,1
20150901|2015-04-13 19:30,14,573.5,574,573.5,574,4
20150901|2015-04-13 20:30,14,572.75,572.75,572.75,572.75,1
20150901|2015-04-13 22:00,14,572.5,573,572.5,572.75,15
20150901|2015-04-13 23:00,14,573.25,573.25,573.25,573.25,6
20150901|2015-04-14 01:00,14,572.5,572.5,572.5,572.5,2
20150901|2015-04-14 02:00,14,572.25,572.5,572,572,17
20150901|2015-04-14 02:30,14,572,572.25,572,572.25,12
20150901|2015-04-14 03:00,14,572.25,572.25,571.5,571.5,23
20150901|2015-04-14 04:00,14,572,572,572,572,5
20150901|2015-04-14 04:30,14,572,572,571,571,25
20150901|2015-04-14 05:00,14,571,571,570,570,14
20150901|2015-04-14 06:30,14,570.5,570.5,569.25,569.5,43
20150901|2015-04-14 07:00,14,569.5,569.5,569.5,569.5,1
20150901|2015-04-14 07:30,14,570.25,570.25,569,569.75,12
20150901|2015-04-14 08:30,14,569.75,570.75,566.25,569,343
20150901|2015-04-14 09:00,14,568.75,570.5,567.75,569.25,185
20150901|2015-04-14 09:30,14,569.25,570.25,566.75,568.25,52
20150901|2015-04-14 10:00,14,569.25,570,568.75,568.75,139
20150901|2015-04-14 10:30,14,568.75,569.5,568,568,38
20150901|2015-04-14 11:00,14,568.75,569.75,568.25,569.75,66
20150901|2015-04-14 11:30,14,569,569.25,567.5,568,25
20150901|2015-04-14 12:00,14,568,571.25,568,570.5,39
20150901|2015-04-14 12:30,14,571,571.25,570,571.25,120
20150901|2015-04-14 13:00,14,571,571,568,569.75,61
20150901|2015-04-14 19:00,15,570.75,570.75,570,570,2
20150901|2015-04-14 19:30,15,569.75,570.5,569.25,569.25,14
20150901|2015-04-14 20:00,15,569,569,569,569,10
20150901|2015-04-14 20:30,15,569,569,569,569,2
20150901|2015-04-14 21:30,15,568.75,568.75,568.75,568.75,1
20150901|2015-04-14 23:30,15,568.75,568.75,568.75,568.75,2
20150901|2015-04-15 00:30,15,570,570.5,568.25,570.5,51
20150901|2015-04-15 02:00,15,570.75,570.75,570.5,570.5,3
20150901|2015-04-15 03:30,15,570,570,570,570,2
20150901|2015-04-15 04:00,15,571.25,571.5,571.25,571.5,2
20150901|2015-04-15 06:30,15,570,572.5,570,572.5,77
20150901|2015-04-15 07:00,15,573,573,573,573,2
20150901|2015-04-15 08:30,15,572.25,573,568,570.25,108
20150901|2015-04-15 09:00,15,569,569,567.75,568.75,77
20150901|2015-04-15 09:30,15,569.25,571.25,569.25,571,40
20150901|2015-04-15 10:00,15,572,572,568.25,568.5,105
20150901|2015-04-15 10:30,15,570.75,571,569.75,569.75,27
20150901|2015-04-15 11:00,15,569,569.75,564.75,565,174
20150901|2015-04-15 11:30,15,565.5,566.25,564.75,565.5,132
20150901|2015-04-15 12:00,15,565.25,567,564.25,565.5,341
20150901|2015-04-15 12:30,15,564.5,564.5,564,564,103
20150901|2015-04-15 13:00,15,564.25,564.75,561.75,563,159
20150901|2015-04-15 19:00,16,563.25,563.25,563.25,563.25,1
20150901|2015-04-15 19:30,16,563,564,563,564,45
20150901|2015-04-15 20:00,16,564,564.25,564,564.25,21
20150901|2015-04-15 20:30,16,564.75,564.75,564.75,564.75,51
20150901|2015-04-15 21:00,16,566.25,566.25,566.25,566.25,2
20150901|2015-04-15 22:30,16,567.25,567.25,567.25,567.25,7
20150901|2015-04-15 23:00,16,567.25,568,567.25,568,4
20150901|2015-04-15 23:30,16,567.25,567.25,567.25,567.25,11
20150901|2015-04-16 00:00,16,567,567,566.75,566.75,3
20150901|2015-04-16 03:00,16,564.25,564.25,564.25,564.25,4
20150901|2015-04-16 03:30,16,563.75,563.75,563,563,13
20150901|2015-04-16 04:00,16,563,563,563,563,10
20150901|2015-04-16 04:30,16,564.25,564.25,564.25,564.25,10
20150901|2015-04-16 05:30,16,564.25,564.25,564.25,564.25,12
20150901|2015-04-16 06:00,16,564.25,564.25,564.25,564.25,19
20150901|2015-04-16 06:30,16,564.25,564.25,564,564,20
20150901|2015-04-16 07:00,16,564,564,564,564,11
20150901|2015-04-16 07:30,16,564,564.5,564,564,21
20150901|2015-04-16 08:30,16,565.75,565.75,563,564.25,75
20150901|2015-04-16 09:00,16,563.75,563.75,560,561,213
20150901|2015-04-16 09:30,16,560.5,562,560,561,219
20150901|2015-04-16 10:00,16,561,564.5,561,564.5,162
20150901|2015-04-16 10:30,16,564.25,565.5,562.5,563.75,92
20150901|2015-04-16 11:00,16,563,563.25,559.25,559.5,165
20150901|2015-04-16 11:30,16,559,559.25,558.5,559,49
20150901|2015-04-16 12:00,16,559,559.25,557.5,558,105
20150901|2015-04-16 12:30,16,558.25,558.75,557.25,557.5,164
20150901|2015-04-16 13:00,16,557.25,557.25,555.5,555.75,181
20150901|2015-04-16 19:00,17,556.25,556.25,556,556,34
20150901|2015-04-16 19:30,17,556,556,556,556,4
20150901|2015-04-16 20:30,17,555.5,555.5,555.5,555.5,1
20150901|2015-04-17 01:30,17,555,555,555,555,5
20150901|2015-04-17 03:00,17,556,556,556,556,1
20150901|2015-04-17 03:30,17,555,555,555,555,3
20150901|2015-04-17 04:00,17,555,555,555,555,4
20150901|2015-04-17 04:30,17,555,555,555,555,22
20150901|2015-04-17 05:00,17,555.5,555.5,555.25,555.25,2
20150901|2015-04-17 06:00,17,556,556,556,556,2
20150901|2015-04-17 06:30,17,555.75,556,555.25,555.25,9
20150901|2015-04-17 07:00,17,555.25,556,555.25,556,9
20150901|2015-04-17 08:30,17,556,557.75,552,554.25,327
20150901|2015-04-17 09:00,17,554.25,555,553.5,555,90
20150901|2015-04-17 09:30,17,553.75,556.5,552.75,555.5,54
20150901|2015-04-17 10:00,17,555,556.25,554.75,556.25,158
20150901|2015-04-17 10:30,17,557,558.75,555.75,556.5,213
20150901|2015-04-17 11:00,17,556.25,556.25,555.25,555.5,28
20150901|2015-04-17 11:30,17,556.25,556.25,555.5,555.5,14
20150901|2015-04-17 12:00,17,556.25,557,554.75,556.5,321
20150901|2015-04-17 12:30,17,555.5,556.25,554.75,555.75,23
20150901|2015-04-17 13:00,17,554.25,555.75,554,554.25,71
20150901|2015-04-19 19:00,20,554.75,555,553.75,553.75,23
20150901|2015-04-19 19:30,20,554.5,554.5,554.5,554.5,3
20150901|2015-04-19 20:00,20,555.75,555.75,555.75,555.75,3
20150901|2015-04-19 20:30,20,555.75,555.75,555.75,555.75,2
20150901|2015-04-19 23:00,20,555.75,555.75,555.75,555.75,2
20150901|2015-04-20 04:00,20,557,557,557,557,2
20150901|2015-04-20 05:30,20,557,557.75,557,557.75,5
20150901|2015-04-20 06:00,20,557.5,558,557.5,558,25
20150901|2015-04-20 07:00,20,557.5,557.5,557.5,557.5,1
20150901|2015-04-20 08:30,20,557,558.75,555.5,557.5,106
20150901|2015-04-20 09:00,20,556.75,560.25,556.75,559.75,80
20150901|2015-04-20 09:30,20,559.5,559.5,557.25,557.5,49
20150901|2015-04-20 10:00,20,557.25,557.5,556.5,557.25,9
20150901|2015-04-20 10:30,20,557.5,559,557.5,558.5,100
20150901|2015-04-20 11:00,20,558,558.25,557.75,558,15
20150901|2015-04-20 11:30,20,558,558.5,558,558,14
20150901|2015-04-20 12:00,20,557.5,557.5,557.5,557.5,79
20150901|2015-04-20 12:30,20,556.5,562.25,556.5,560.75,73
20150901|2015-04-20 13:00,20,560.75,562.5,559.25,561.5,123
20150901|2015-04-20 19:00,21,562,564,560.75,560.75,22
20150901|2015-04-20 20:00,21,558.75,558.75,558.25,558.25,5
20150901|2015-04-20 21:00,21,557.5,557.5,557.5,557.5,8
20150901|2015-04-20 21:30,21,557.75,558.25,557.75,558.25,9
20150901|2015-04-20 22:00,21,558.25,558.25,558.25,558.25,3
20150901|2015-04-21 01:00,21,559,559.25,559,559.25,2
20150901|2015-04-21 01:30,21,559.5,559.75,559.5,559.75,6
20150901|2015-04-21 02:00,21,559.75,559.75,559.75,559.75,2
20150901|2015-04-21 03:00,21,559.5,559.5,559.5,559.5,1
20150901|2015-04-21 03:30,21,560,560,560,560,4
20150901|2015-04-21 04:00,21,559.25,559.25,559.25,559.25,6
20150901|2015-04-21 04:30,21,559,559,558.75,558.75,4
20150901|2015-04-21 05:00,21,558.5,558.5,558.25,558.25,4
20150901|2015-04-21 05:30,21,558.5,559,558.5,558.75,23
20150901|2015-04-21 06:00,21,558.75,558.75,558.75,558.75,4
20150901|2015-04-21 08:30,21,559.75,561,558.75,560.75,51
20150901|2015-04-21 09:00,21,560.25,563.25,560.25,563.25,37
20150901|2015-04-21 09:30,21,563.75,566.5,563.75,566.25,103
20150901|2015-04-21 10:00,21,566.75,569,566.75,567.25,90
20150901|2015-04-21 10:30,21,565.75,567,565.75,566.25,37
20150901|2015-04-21 11:00,21,569.25,569.5,567,567,222
20150901|2015-04-21 11:30,21,566.5,567.75,566,567,44
20150901|2015-04-21 12:00,21,567.75,567.75,567.25,567.5,32
20150901|2015-04-21 12:30,21,567.75,569.5,566.5,566.5,354
20150901|2015-04-21 13:00,21,566.75,567.5,565.25,567.5,199
20150901|2015-04-21 19:00,22,566.5,566.5,565,565,3
20150901|2015-04-21 19:30,22,565,565,565,565,1
20150901|2015-04-21 20:00,22,564.5,564.5,564.5,564.5,2
20150901|2015-04-21 21:30,22,563.75,563.75,563.75,563.75,4
20150901|2015-04-21 22:00,22,564.25,564.25,563.75,563.75,4
20150901|2015-04-21 22:30,22,563.75,564.25,563.75,564,24
20150901|2015-04-22 01:00,22,564.25,564.5,564,564.5,6
20150901|2015-04-22 02:00,22,564,564,564,564,5
20150901|2015-04-22 02:30,22,563.75,563.75,563.75,563.75,2
20150901|2015-04-22 04:00,22,565.5,565.5,565.5,565.5,1
20150901|2015-04-22 05:00,22,566.25,566.25,566.25,566.25,3
20150901|2015-04-22 07:00,22,566,566,566,566,4
20150901|2015-04-22 08:30,22,566,568.25,565,565,105
20150901|2015-04-22 09:00,22,564,564.5,563.25,564.5,55
20150901|2015-04-22 09:30,22,564.5,564.5,561,561.25,138
20150901|2015-04-22 10:00,22,562,564.5,562,564.25,196
20150901|2015-04-22 10:30,22,564,566,563.75,565.5,135
20150901|2015-04-22 11:00,22,565,567.25,564.75,567,50
20150901|2015-04-22 11:30,22,567.25,568,566.25,566.5,20
20150901|2015-04-22 12:00,22,566.75,567.5,564.75,564.75,34
20150901|2015-04-22 12:30,22,566.5,567,565.75,566.25,32
20150901|2015-04-22 13:00,22,565,565.75,563.5,563.5,246
20150901|2015-04-22 19:00,23,565.5,565.5,564.75,564.75,2
20150901|2015-04-23 02:00,23,567,567,567,567,1
20150901|2015-04-23 02:30,23,568,568,567.75,567.75,48
20150901|2015-04-23 03:00,23,567.75,567.75,567.25,567.5,135
20150901|2015-04-23 08:30,23,571,571,568.25,568.25,15
20150901|2015-04-23 09:00,23,567.75,567.75,567,567.25,159
20150901|2015-04-23 09:30,23,565.75,568.25,565.75,566.75,85
20150901|2015-04-23 10:00,23,568.75,568.75,568,568,22
20150901|2015-04-23 10:30,23,568.5,568.5,568,568,5
20150901|2015-04-23 11:00,23,568.75,568.75,568.75,568.75,2
20150901|2015-04-23 11:30,23,568.25,568.75,566.5,566.75,19
20150901|2015-04-23 12:00,23,566.5,566.75,566.25,566.25,31
20150901|2015-04-23 12:30,23,566,567.25,565.5,565.75,133
20150901|2015-04-23 13:00,23,565,566,563.75,564.5,88
20150901|2015-04-23 20:30,24,564,564,564,564,1
20150901|2015-04-24 03:00,24,563.5,563.5,563.5,563.5,1
20150901|2015-04-24 05:00,24,563.5,563.5,563.5,563.5,2
20150901|2015-04-24 06:30,24,564,564,564,564,4
20150901|2015-04-24 07:00,24,564,564,563.75,563.75,6
20150901|2015-04-24 07:30,24,562.5,562.5,562.5,562.5,1
20150901|2015-04-24 08:30,24,561.25,561.25,555.5,555.5,83
20150901|2015-04-24 09:00,24,555.75,556.5,555,556.5,113
20150901|2015-04-24 09:30,24,555.5,557,553.75,557,179
20150901|2015-04-24 10:00,24,556,557,554.5,554.5,100
20150901|2015-04-24 10:30,24,554.75,555.75,554.75,555.75,7
20150901|2015-04-24 11:00,24,555,556.75,555,556.75,38
20150901|2015-04-24 11:30,24,555,555.5,554,555.25,79
20150901|2015-04-24 12:00,24,555,557.75,555,556.5,39
20150901|2015-04-24 12:30,24,556.5,558,556.5,557.75,40
20150901|2015-04-24 13:00,24,557.5,557.75,553.25,554.5,55
20150901|2015-04-26 21:00,27,553.75,553.75,553,553,2
20150901|2015-04-26 23:30,27,553.75,553.75,553.75,553.75,3
20150901|2015-04-27 00:00,27,553.75,553.75,553.75,553.75,19
20150901|2015-04-27 02:30,27,554.5,554.5,554,554,2
20150901|2015-04-27 03:00,27,553.75,553.75,552.75,552.75,8
20150901|2015-04-27 03:30,27,552.5,552.5,552.25,552.25,23
20150901|2015-04-27 04:00,27,552.25,552.5,552.25,552.5,13
20150901|2015-04-27 04:30,27,552.25,552.25,552.25,552.25,2
20150901|2015-04-27 06:30,27,551.5,551.5,551.5,551.5,5
20150901|2015-04-27 07:00,27,551,551,551,551,2
20150901|2015-04-27 07:30,27,552.25,552.25,552.25,552.25,1
20150901|2015-04-27 08:30,27,552,552.5,549.75,551.75,225
20150901|2015-04-27 09:00,27,551.25,551.25,550.25,551,19
20150901|2015-04-27 09:30,27,550.25,551,549.75,551,90
20150901|2015-04-27 10:00,27,550.5,550.5,547,547.25,109
20150901|2015-04-27 10:30,27,547.25,548.5,547,548.5,49
20150901|2015-04-27 11:00,27,548.5,549,547,547.75,70
20150901|2015-04-27 11:30,27,548,548.25,547.5,548.25,122
20150901|2015-04-27 12:00,27,548.25,548.5,546.25,546.75,126
20150901|2015-04-27 12:30,27,547,547.5,545.25,546.5,266
20150901|2015-04-27 13:00,27,546.25,546.75,544.5,546.5,107
20150901|2015-04-27 19:00,28,548.5,548.75,548.5,548.75,3
20150901|2015-04-27 22:30,28,547,547,547,547,5
20150901|2015-04-28 00:00,28,547,547,547,547,1
20150901|2015-04-28 01:00,28,547.5,547.5,547.5,547.5,5
20150901|2015-04-28 02:30,28,548,548,548,548,1
20150901|2015-04-28 03:00,28,548.75,548.75,548.75,548.75,1
20150901|2015-04-28 03:30,28,548.25,548.25,547,547,4
20150901|2015-04-28 04:00,28,546.25,546.25,545.25,545.25,23
20150901|2015-04-28 04:30,28,545.5,545.5,545.25,545.25,15
20150901|2015-04-28 06:00,28,545.25,545.25,545.25,545.25,1
20150901|2015-04-28 06:30,28,546.25,546.25,545,545,7
20150901|2015-04-28 07:00,28,544.75,545,544.5,545,4
20150901|2015-04-28 08:30,28,548,548,544,547,125
20150901|2015-04-28 09:00,28,548.25,548.25,545.25,545.5,12
20150901|2015-04-28 09:30,28,545.25,545.25,540,542,149
20150901|2015-04-28 10:00,28,542,542.75,539,542.5,264
20150901|2015-04-28 10:30,28,541.5,544.75,540.75,541.5,226
20150901|2015-04-28 11:00,28,541.75,544.5,541.5,543,141
20150901|2015-04-28 11:30,28,543.25,547.75,543,547.5,109
20150901|2015-04-28 12:00,28,547.5,551.75,547.5,551.5,113
20150901|2015-04-28 12:30,28,551.75,551.75,549.5,551.5,127
20150901|2015-04-28 13:00,28,551.75,553.5,549.5,550.75,58
20150901|2015-04-28 19:00,29,551.25,551.5,549.75,549.75,29
20150901|2015-04-28 20:00,29,550.75,552,550.75,552,11
20150901|2015-04-28 20:30,29,552,552,552,552,1
20150901|2015-04-28 23:00,29,551.25,551.25,551.25,551.25,1
20150901|2015-04-29 01:00,29,551.75,551.75,550,550,10
20150901|2015-04-29 01:30,29,552.75,555.75,549.75,552.25,89
20150901|2015-04-29 03:30,29,551.75,551.75,551.75,551.75,1
20150901|2015-04-29 04:00,29,552.25,552.25,552.25,552.25,1
20150901|2015-04-29 06:30,29,552.75,552.75,552.75,552.75,1
20150901|2015-04-29 07:00,29,552.75,552.75,552.75,552.75,1
20150901|2015-04-29 08:30,29,552.5,553,548.25,552.5,362
20150901|2015-04-29 09:00,29,552.25,553,551,552.25,90
20150901|2015-04-29 09:30,29,552,553,550.5,550.5,35
20150901|2015-04-29 10:00,29,551.5,554.25,551.5,553,59
20150901|2015-04-29 10:30,29,554.75,555.75,553.25,553.5,139
20150901|2015-04-29 11:00,29,553.75,554.25,553.25,553.25,14
20150901|2015-04-29 11:30,29,552.75,557,552.75,555,14
20150901|2015-04-29 12:00,29,554.5,555,554,555,8
20150901|2015-04-29 12:30,29,555,557.75,555,557.75,93
20150901|2015-04-29 13:00,29,557.25,560.75,554.75,560,93
20150901|2015-04-29 21:30,30,562.75,562.75,562.75,562.75,5
20150901|2015-04-30 03:00,30,562,562,562,562,2
20150901|2015-04-30 07:00,30,563.5,563.5,563,563,2
20150901|2015-04-30 07:30,30,564.5,564.5,564.5,564.5,3
20150901|2015-04-30 08:30,30,559.25,559.25,552.75,553.75,182
20150901|2015-04-30 09:00,30,552.75,553.25,550,551.25,104
20150901|2015-04-30 09:30,30,551.25,552.75,550.25,551.25,58
20150901|2015-04-30 10:00,30,550.25,554.25,550.25,551.5,49
20150901|2015-04-30 10:30,30,552.25,552.25,549,549.25,74
20150901|2015-04-30 11:00,30,549,549.75,546.5,547,72
20150901|2015-04-30 11:30,30,548,548.25,548,548.25,19
20150901|2015-04-30 12:00,30,548,548.25,548,548,80
20150901|2015-04-30 12:30,30,549.25,550.25,547.5,549,39
20150901|2015-04-30 13:00,30,550.25,551.25,547,551.25,111
20150901|2015-04-30 19:00,1,551,551,548.5,548.75,15
20150901|2015-04-30 19:30,1,550.25,550.5,550.25,550.5,4
20150901|2015-04-30 23:30,1,549,549,549,549,40
20150901|2015-05-01 02:00,1,549,549,549,549,2
20150901|2015-05-01 05:30,1,550.5,550.5,550.5,550.5,2
20150901|2015-05-01 06:00,1,551,551,551,551,17
20150901|2015-05-01 07:00,1,548.75,548.75,548.75,548.75,2
20150901|2015-05-01 07:30,1,550,550,550,550,2
20150901|2015-05-01 08:30,1,551,554.5,550,552.5,96
20150901|2015-05-01 09:00,1,551.75,551.75,549.25,550.25,21
20150901|2015-05-01 09:30,1,550,550.5,545.75,546.25,49
20150901|2015-05-01 10:00,1,545.75,546.25,543.5,545,26
20150901|2015-05-01 10:30,1,545.5,546,544,544.25,26
20150901|2015-05-01 11:00,1,544.75,545.25,543.75,545.25,10
20150901|2015-05-01 11:30,1,545,546,545,545.25,87
20150901|2015-05-01 12:00,1,546.25,547.75,546.25,547.75,2
20150901|2015-05-01 12:30,1,548.25,550.5,548,548.75,74
20150901|2015-05-01 13:00,1,547.25,547.75,544,545.25,71
20150901|2015-05-03 19:00,4,545,545,543.25,543.25,95
20150901|2015-05-03 20:00,4,545.25,545.25,545.25,545.25,5
20150901|2015-05-04 01:30,4,545.5,545.5,545.5,545.5,4
20150901|2015-05-04 06:30,4,543.5,543.5,543.5,543.5,1
20150901|2015-05-04 07:00,4,543,543,543,543,1
20150901|2015-05-04 07:30,4,543.5,543.5,543.5,543.5,2
20150901|2015-05-04 08:30,4,542.25,545.25,541,545.25,69
20150901|2015-05-04 09:00,4,544.75,544.75,543,543.75,49
20150901|2015-05-04 09:30,4,542.5,544,542.25,543.75,40
20150901|2015-05-04 10:00,4,543.25,543.75,542.75,543,88
20150901|2015-05-04 10:30,4,542.75,542.75,541.75,542.25,69
20150901|2015-05-04 11:00,4,541.5,542.25,541.5,542.25,53
20150901|2015-05-04 11:30,4,543.5,543.5,543.5,543.5,10
20150901|2015-05-04 12:00,4,542.25,542.25,541.75,541.75,81
20150901|2015-05-04 12:30,4,541.75,543,541.75,543,128
20150901|2015-05-04 13:00,4,542.5,542.75,541,541,187
20150901|2015-05-04 19:00,5,540.5,540.5,540,540,47
20150901|2015-05-04 19:30,5,540,540,540,540,2
20150901|2015-05-04 20:00,5,540,540,540,540,6
20150901|2015-05-04 20:30,5,540,540,540,540,2
20150901|2015-05-04 21:00,5,540,540,540,540,1
20150901|2015-05-05 02:30,5,539.25,539.25,539.25,539.25,4
20150901|2015-05-05 03:30,5,538.75,539,538.5,538.5,24
20150901|2015-05-05 04:00,5,538.5,538.75,538.5,538.75,2
20150901|2015-05-05 04:30,5,538.5,538.5,538.25,538.25,6
20150901|2015-05-05 05:00,5,538.5,538.5,538.25,538.25,7
20150901|2015-05-05 05:30,5,538.25,538.5,538,538,107
20150901|2015-05-05 06:00,5,538,538.5,538,538,20
20150901|2015-05-05 07:00,5,539.75,539.75,538.5,538.5,30
20150901|2015-05-05 07:30,5,539.25,539.5,538.5,539.5,12
20150901|2015-05-05 08:30,5,539.5,539.5,538,538.75,59
20150901|2015-05-05 09:00,5,538.5,539,538.5,538.75,12
20150901|2015-05-05 09:30,5,538.5,539,536.25,537.75,52
20150901|2015-05-05 10:00,5,537.75,538.25,536.25,536.5,327
20150901|2015-05-05 10:30,5,536,537.75,534,535.25,120
20150901|2015-05-05 11:00,5,535,535,533.5,534.25,20
20150901|2015-05-05 11:30,5,534,534,533.5,533.5,132
20150901|2015-05-05 12:00,5,534.5,536.25,534.5,536.25,6
20150901|2015-05-05 12:30,5,535.5,536.5,535.5,536,14
20150901|2015-05-05 13:00,5,535.5,537,535.5,536.5,93
20150901|2015-05-05 19:00,6,537,539,537,539,3
20150901|2015-05-06 06:00,6,540.75,541,540.75,541,2
20150901|2015-05-06 07:00,6,540.75,540.75,540.75,540.75,2
20150901|2015-05-06 07:30,6,540.5,540.5,540.5,540.5,1
20150901|2015-05-06 08:30,6,542,543.25,539.75,541,142
20150901|2015-05-06 09:00,6,542.75,551.5,542.25,551.25,50
20150901|2015-05-06 09:30,6,550.5,550.5,547,549,126
20150901|2015-05-06 10:30,6,549.5,549.5,548,548,18
20150901|2015-05-06 11:00,6,549,549.75,549,549,23
20150901|2015-05-06 11:30,6,549.25,549.25,548.5,548.5,51
20150901|2015-05-06 12:00,6,548.5,549,548,549,14
20150901|2015-05-06 12:30,6,549.5,551.5,549.5,551,103
20150901|2015-05-06 13:00,6,551.5,551.5,548,548.75,180
20150901|2015-05-06 19:00,7,549.75,549.75,549.5,549.5,9
20150901|2015-05-06 20:30,7,547.5,547.5,547.5,547.5,8
20150901|2015-05-06 21:00,7,548.5,548.5,548.5,548.5,6
20150901|2015-05-06 21:30,7,548.5,549.5,548.5,548.5,16
20150901|2015-05-07 04:00,7,549.75,549.75,549.75,549.75,2
20150901|2015-05-07 05:00,7,549.75,549.75,549.75,549.75,2
20150901|2015-05-07 07:30,7,550,550,550,550,4
20150901|2015-05-07 08:30,7,549.5,554.75,548.25,550.25,150
20150901|2015-05-07 09:00,7,550.25,551,549.75,550.25,261
20150901|2015-05-07 09:30,7,550.75,554.5,550.25,553.25,158
20150901|2015-05-07 10:00,7,551.75,552.25,543,543.75,135
20150901|2015-05-07 10:30,7,543.5,546.25,542.5,546.25,28
20150901|2015-05-07 11:00,7,546.5,546.5,544.75,544.75,7
20150901|2015-05-07 11:30,7,544.5,545,543.5,544.25,12
20150901|2015-05-07 12:00,7,544,544,542.5,543.75,45
20150901|2015-05-07 12:30,7,542.75,544,542.5,543.5,111
20150901|2015-05-07 13:00,7,543.5,544,542,542,98
20150901|2015-05-07 19:00,8,542.5,542.5,542.25,542.25,6
20150901|2015-05-07 19:30,8,542.5,542.5,542.5,542.5,2
20150901|2015-05-07 20:00,8,542.5,542.5,542.5,542.5,85
20150901|2015-05-07 20:30,8,542.5,543,542.5,543,515
20150901|2015-05-07 21:00,8,542.75,542.75,542.75,542.75,10
20150901|2015-05-07 23:30,8,543.25,543.25,543.25,543.25,1
20150901|2015-05-08 01:00,8,543,543.25,543,543.25,2
20150901|2015-05-08 02:30,8,544.5,544.5,544.5,544.5,4
20150901|2015-05-08 03:00,8,545.5,545.5,545.5,545.5,1
20150901|2015-05-08 03:30,8,545.5,545.5,545.5,545.5,2
20150901|2015-05-08 05:00,8,544.25,544.25,544.25,544.25,34
20150901|2015-05-08 05:30,8,544.75,545.5,544.75,544.75,9
20150901|2015-05-08 06:00,8,544.5,544.75,544.5,544.75,5
20150901|2015-05-08 08:30,8,545.25,548.75,545,545.25,119
20150901|2015-05-08 09:00,8,545,546.75,545,546.75,78
20150901|2015-05-08 09:30,8,544.5,548.5,544.25,548.5,58
20150901|2015-05-08 10:00,8,548.5,549.25,547.5,549.25,69
20150901|2015-05-08 10:30,8,549.75,551,549.75,550.75,63
20150901|2015-05-08 11:00,8,550,550,549.25,549.25,338
20150901|2015-05-08 11:30,8,548.75,548.75,548.25,548.25,234
20150901|2015-05-08 12:00,8,548.25,550,548.25,548.75,16
20150901|2015-05-08 12:30,8,548.75,548.75,547.25,548.5,92
20150901|2015-05-08 13:00,8,548.25,553.5,548,553.5,573
20150901|2015-05-10 19:00,11,551.75,551.75,551.75,551.75,1
20150901|2015-05-10 19:30,11,551.75,551.75,551,551,2
20150901|2015-05-11 03:00,11,550,550,550,550,3
20150901|2015-05-11 03:30,11,550,550,550,550,3
20150901|2015-05-11 04:00,11,551.5,551.5,551.5,551.5,4
20150901|2015-05-11 08:30,11,549,550,547,547.25,350
20150901|2015-05-11 09:00,11,547,548.5,547,547.25,176
20150901|2015-05-11 09:30,11,547.25,551.25,547.25,551.25,143
20150901|2015-05-11 10:00,11,551.25,551.25,548.5,548.5,308
20150901|2015-05-11 10:30,11,549.5,549.5,548.75,549.5,96
20150901|2015-05-11 11:00,11,549.5,549.5,547.25,547.5,144
20150901|2015-05-11 11:30,11,548.5,548.5,547,548,63
20150901|2015-05-11 12:00,11,548.25,548.25,547.25,547.5,218
20150901|2015-05-11 12:30,11,547.75,548.25,546.25,546.75,520
20150901|2015-05-11 13:00,11,546.25,550.25,546.25,550.25,89
20150901|2015-05-11 19:00,12,548.5,548.5,548.5,548.5,2
20150901|2015-05-12 03:00,12,548.25,548.25,548.25,548.25,2
20150901|2015-05-12 04:00,12,548.5,548.5,548.5,548.5,2
20150901|2015-05-12 05:00,12,548.25,548.25,548.25,548.25,12
20150901|2015-05-12 05:30,12,548.25,549,548.25,549,16
20150901|2015-05-12 06:00,12,549,549,549,549,5
20150901|2015-05-12 07:00,12,548.75,549,548.75,549,4
20150901|2015-05-12 07:30,12,548.75,549,548.75,549,4
20150901|2015-05-12 08:30,12,549.25,553.75,548.5,553.75,238
20150901|2015-05-12 09:00,12,553.25,556.75,553.25,556.5,209
20150901|2015-05-12 09:30,12,557.75,558,554.5,554.75,95
20150901|2015-05-12 10:00,12,555.75,556.75,554.5,554.5,107
20150901|2015-05-12 10:30,12,555.25,556.25,552.25,555.25,93
20150901|2015-05-12 11:00,12,554.75,556,548,554.25,122
20150901|2015-05-12 11:30,12,554.5,557.25,554,556,65
20150901|2015-05-12 12:00,12,552.75,555,551.25,553.25,15
20150901|2015-05-12 12:30,12,553.25,554.5,553.25,554.25,28
20150901|2015-05-12 13:00,12,551.5,552.25,547,550,100
20150901|2015-05-12 19:00,13,548.75,549.5,547.5,547.5,61
20150901|2015-05-12 19:30,13,548,548,547.75,547.75,10
20150901|2015-05-12 21:00,13,548.5,548.5,548.5,548.5,1
20150901|2015-05-13 02:30,13,549.25,549.25,549.25,549.25,1
20150901|2015-05-13 05:00,13,549,550.75,549,550.75,56
20150901|2015-05-13 05:30,13,550.5,551,550.5,551,17
20150901|2015-05-13 08:30,13,551.5,553.75,543,544.25,263
20150901|2015-05-13 09:00,13,544,545.75,542.5,543.5,94
20150901|2015-05-13 09:30,13,542.5,543.75,541.75,543.25,116
20150901|2015-05-13 10:00,13,542,543.25,542,543,23
20150901|2015-05-13 10:30,13,543,546,542.75,543.25,572
20150901|2015-05-13 11:00,13,543.25,545,542.75,545,38
20150901|2015-05-13 11:30,13,545.25,546.5,545.25,546.25,14
20150901|2015-05-13 12:00,13,544.75,546.75,544.75,546,50
20150901|2015-05-13 12:30,13,544.75,545,544.25,544.25,22
20150901|2015-05-13 13:00,13,546,553.25,546,553.25,114
20150901|2015-05-13 19:00,14,552,552,552,552,5
20150901|2015-05-13 22:00,14,552,552,551.5,551.5,4
20150901|2015-05-14 04:00,14,553,553.5,553,553.5,6
20150901|2015-05-14 05:30,14,554.75,554.75,554.75,554.75,1
20150901|2015-05-14 06:00,14,556,556,556,556,4
20150901|2015-05-14 07:00,14,557,561.5,557,561.25,16
20150901|2015-05-14 07:30,14,560.5,560.5,560.5,560.5,1
20150901|2015-05-14 08:30,14,558.5,569,558.25,564.25,552
20150901|2015-05-14 09:00,14,564.25,567,562.75,564,107
20150901|2015-05-14 09:30,14,565.25,570,564.75,569.75,33
20150901|2015-05-14 10:00,14,568.25,568.5,567.5,567.5,334
20150901|2015-05-14 10:30,14,568,570,567.75,568.25,106
20150901|2015-05-14 11:00,14,569,572.75,568.75,572,115
20150901|2015-05-14 11:30,14,572,572,566.75,568.5,56
20150901|2015-05-14 12:00,14,569.75,572,569.75,572,106
20150901|2015-05-14 12:30,14,572.25,577.5,572.25,575,240
20150901|2015-05-14 13:00,14,574.75,578,574,577,169
20150901|2015-05-14 19:00,15,576.5,576.5,576,576,5
20150901|2015-05-14 19:30,15,577,577,577,577,15
20150901|2015-05-14 20:00,15,577.25,577.25,577.25,577.25,1
20150901|2015-05-14 20:30,15,577.5,578,577.5,577.75,49
20150901|2015-05-14 21:00,15,578.25,578.25,578.25,578.25,10
20150901|2015-05-14 21:30,15,578,578,578,578,10
20150901|2015-05-14 22:00,15,577.75,577.75,577.75,577.75,7
20150901|2015-05-14 22:30,15,577.75,577.75,577,577.25,9
20150901|2015-05-14 23:00,15,577.25,577.25,577.25,577.25,3
20150901|2015-05-15 01:30,15,577.25,577.25,577.25,577.25,3
20150901|2015-05-15 02:00,15,577.25,577.25,577.25,577.25,1
20150901|2015-05-15 02:30,15,577.5,577.5,577.5,577.5,5
20150901|2015-05-15 03:00,15,577.75,580,577.75,580,9
20150901|2015-05-15 03:30,15,580.5,582,578.75,578.75,32
20150901|2015-05-15 04:00,15,579.25,579.25,579.25,579.25,1
20150901|2015-05-15 05:00,15,580.5,580.5,580.5,580.5,1
20150901|2015-05-15 05:30,15,581,581.5,580.75,581.5,30
20150901|2015-05-15 06:00,15,580.5,580.5,579.5,579.75,6
20150901|2015-05-15 06:30,15,579.75,579.75,579.75,579.75,2
20150901|2015-05-15 07:00,15,579,579,575,575,28
20150901|2015-05-15 07:30,15,575,575,575,575,7
20150901|2015-05-15 08:30,15,574.25,577,571,575.5,120
20150901|2015-05-15 09:00,15,576,582.75,575.25,580.5,204
20150901|2015-05-15 09:30,15,580.75,581,577.25,579.75,174
20150901|2015-05-15 10:00,15,579,579.25,577,577.5,56
20150901|2015-05-15 10:30,15,577.25,578,576.75,577,102
20150901|2015-05-15 11:00,15,577.25,577.75,574.25,574.25,133
20150901|2015-05-15 11:30,15,574,574,571,573.5,135
20150901|2015-05-15 12:00,15,572.25,573.75,571,571.25,137
20150901|2015-05-15 12:30,15,571.25,571.75,569.5,569.5,22
20150901|2015-05-15 13:00,15,569.75,574.25,569.25,572.75,260
20150901|2015-05-17 19:00,18,572,572.75,569.75,569.75,6
20150901|2015-05-17 21:30,18,574.25,574.25,574.25,574.25,2
20150901|2015-05-17 22:30,18,574.25,574.25,574.25,574.25,58
20150901|2015-05-17 23:00,18,575,575,575,575,1
20150901|2015-05-18 00:30,18,576.5,576.5,576.5,576.5,1
20150901|2015-05-18 01:30,18,577,577,577,577,3
20150901|2015-05-18 02:30,18,578.5,578.5,578.25,578.25,10
20150901|2015-05-18 03:00,18,577.5,577.5,577.5,577.5,1
20150901|2015-05-18 04:00,18,578.25,578.25,578.25,578.25,1
20150901|2015-05-18 04:30,18,579.25,580,579.25,580,4
20150901|2015-05-18 05:00,18,579.5,579.5,579.5,579.5,1
20150901|2015-05-18 05:30,18,579.75,579.75,579.75,579.75,1
20150901|2015-05-18 06:00,18,579.75,580,579.75,580,12
20150901|2015-05-18 07:00,18,580,582.5,580,582.25,15
20150901|2015-05-18 07:30,18,581,581,581,581,4
20150901|2015-05-18 08:30,18,582,586.25,581.5,582.75,150
20150901|2015-05-18 09:00,18,583,584,582,583.5,79
20150901|2015-05-18 09:30,18,583.75,585.75,583.25,585,77
20150901|2015-05-18 10:00,18,584.75,590.5,584.25,589.75,52
20150901|2015-05-18 10:30,18,589.25,592,585,585.5,52
20150901|2015-05-18 11:00,18,586,588.5,585,588.5,119
20150901|2015-05-18 11:30,18,588.75,588.75,586.75,588.25,34
20150901|2015-05-18 12:00,18,588.25,588.75,586.5,588.75,28
20150901|2015-05-18 12:30,18,588.25,589,587.5,587.75,90
20150901|2015-05-18 13:00,18,588.5,588.5,583.5,583.5,70
20150901|2015-05-18 19:00,19,584.5,586,584.5,586,20
20150901|2015-05-18 20:30,19,586.5,586.5,586.5,586.5,1
20150901|2015-05-18 21:30,19,586.75,586.75,586.5,586.5,4
20150901|2015-05-19 02:00,19,582.25,582.75,581.5,581.5,20
20150901|2015-05-19 03:00,19,580.5,580.5,580.5,580.5,3
20150901|2015-05-19 04:30,19,579.5,579.5,578.5,579.5,6
20150901|2015-05-19 06:30,19,577.5,578,577,577.75,17
20150901|2015-05-19 07:00,19,576.5,576.5,576.5,576.5,1
20150901|2015-05-19 07:30,19,577.75,577.75,577.75,577.75,40
20150901|2015-05-19 08:30,19,577.75,581.25,571.75,573.25,308
20150901|2015-05-19 09:00,19,573.5,575.5,573,574,179
20150901|2015-05-19 09:30,19,573.25,574.25,571.25,571.25,31
20150901|2015-05-19 10:00,19,570.75,574.5,569.5,573.5,146
20150901|2015-05-19 10:30,19,573.5,574.25,573.5,574,22
20150901|2015-05-19 11:00,19,574,576,573.75,575.75,24
20150901|2015-05-19 11:30,19,575.75,576,575,575.25,97
20150901|2015-05-19 12:00,19,575,575.75,575,575,25
20150901|2015-05-19 12:30,19,575,575,574,575,88
20150901|2015-05-19 13:00,19,575.25,577.25,574,574,65
20150901|2015-05-19 19:00,20,575.5,576,575.5,576,10
20150901|2015-05-19 20:00,20,575.5,575.5,575.5,575.5,3
20150901|2015-05-19 21:00,20,576,576,576,576,1
20150901|2015-05-19 22:30,20,575.5,575.5,575.5,575.5,11
20150901|2015-05-20 00:00,20,575.25,575.25,574.5,574.5,12
20150901|2015-05-20 02:00,20,572.25,572.25,572.25,572.25,5
20150901|2015-05-20 06:00,20,572.25,573.25,572.25,573.25,2
20150901|2015-05-20 07:00,20,572.75,572.75,572.75,572.75,1
20150901|2015-05-20 07:30,20,572.75,572.75,572.5,572.5,2
20150901|2015-05-20 08:30,20,573,574.75,571.25,574.75,406
20150901|2015-05-20 09:00,20,574.5,578.75,574.25,577.25,85
20150901|2015-05-20 09:30,20,576,583.25,576,579.25,86
20150901|2015-05-20 10:00,20,579.75,579.75,575.75,578,49
20150901|2015-05-20 10:30,20,577.5,579,577.5,578.25,45
20150901|2015-05-20 11:00,20,578.25,581.25,578,580.75,44
20150901|2015-05-20 11:30,20,581,581,576.25,576.25,32
20150901|2015-05-20 12:00,20,576.25,578,576,577.5,37
20150901|2015-05-20 12:30,20,577.25,578,576.5,577.25,22
20150901|2015-05-20 13:00,20,576.5,580.25,575.5,580,144
20150901|2015-05-20 19:00,21,578.5,579,578.25,578.75,37
20150901|2015-05-20 19:30,21,578.25,578.25,578.25,578.25,1
20150901|2015-05-20 20:00,21,579.25,579.25,579.25,579.25,1
20150901|2015-05-20 20:30,21,579,579,578.25,578.25,3
20150901|2015-05-20 22:00,21,579.25,579.25,579.25,579.25,3
20150901|2015-05-21 00:30,21,579.75,579.75,579.75,579.75,10
20150901|2015-05-21 02:30,21,579.75,579.75,579.75,579.75,1
20150901|2015-05-21 03:00,21,582.5,583,582.5,583,4
20150901|2015-05-21 03:30,21,583,583,583,583,13
20150901|2015-05-21 04:00,21,583,583,583,583,2
20150901|2015-05-21 07:00,21,582,582,581.75,581.75,5
20150901|2015-05-21 08:30,21,582.5,588,582.5,587.5,298
20150901|2015-05-21 09:00,21,587,589,586,589,64
20150901|2015-05-21 09:30,21,589.25,594.5,588.5,589,309
20150901|2015-05-21 10:00,21,588.75,588.75,586.25,588,37
20150901|2015-05-21 10:30,21,588.5,591.75,588.25,590.75,184
20150901|2015-05-21 11:00,21,591,591.75,591,591.5,18
20150901|2015-05-21 11:30,21,592.25,593.75,592,592.75,77
20150901|2015-05-21 12:00,21,592.75,593.25,591.25,591.75,86
20150901|2015-05-21 12:30,21,591.75,592.75,591.75,592.25,101
20150901|2015-05-21 13:00,21,592,592.75,585,585.25,233
20150901|2015-05-21 19:00,22,586.75,589.25,586.75,589.25,27
20150901|2015-05-21 19:30,22,589.25,589.25,589.25,589.25,2
20150901|2015-05-21 20:00,22,590,590,590,590,1
20150901|2015-05-21 22:30,22,591,591,591,591,5
20150901|2015-05-21 23:00,22,591.25,591.25,591.25,591.25,2
20150901|2015-05-22 02:30,22,592,592,592,592,6
20150901|2015-05-22 03:30,22,593,593,593,593,5
20150901|2015-05-22 04:00,22,593,593,593,593,1
20150901|2015-05-22 04:30,22,593,593,593,593,1
20150901|2015-05-22 05:00,22,593.5,594,593.5,594,8
20150901|2015-05-22 06:00,22,592.75,592.75,592.75,592.75,3
20150901|2015-05-22 06:30,22,592.75,592.75,592.5,592.5,6
20150901|2015-05-22 07:00,22,592.5,592.5,592.25,592.5,39
20150901|2015-05-22 07:30,22,593.25,593.25,592.5,592.5,2
20150901|2015-05-22 08:30,22,591.75,593.25,585.25,588.25,113
20150901|2015-05-22 09:00,22,587.25,588,583.5,583.5,76
20150901|2015-05-22 09:30,22,585,586.25,581.75,584.5,69
20150901|2015-05-22 10:00,22,584.5,584.5,579.75,580.75,57
20150901|2015-05-22 10:30,22,580.25,581,579.75,580.5,103
20150901|2015-05-22 11:00,22,580.5,583,580,583,50
20150901|2015-05-22 11:30,22,583.25,586,582.5,585,129
20150901|2015-05-22 12:00,22,585,585.25,580.5,580.5,67
20150901|2015-05-22 12:30,22,580.5,584,580,584,57
20150901|2015-05-22 13:00,22,583.75,583.75,578.5,578.5,149
20150901|2015-05-25 19:00,26,579.75,584,579.75,584,71
20150901|2015-05-25 19:30,26,585.5,585.5,584.75,584.75,12
20150901|2015-05-25 20:00,26,584.75,584.75,584.75,584.75,8
20150901|2015-05-25 20:30,26,584.5,584.75,584.5,584.5,5
20150901|2015-05-26 00:00,26,583.25,583.25,583.25,583.25,1
20150901|2015-05-26 01:30,26,583.5,583.5,583.25,583.25,2
20150901|2015-05-26 02:00,26,583.25,583.25,582.5,582.5,21
20150901|2015-05-26 02:30,26,583,583,583,583,1
20150901|2015-05-26 03:00,26,582.75,582.75,582.75,582.75,1
20150901|2015-05-26 03:30,26,582.25,582.25,582,582,6
20150901|2015-05-26 05:00,26,582,582,582,582,2
20150901|2015-05-26 05:30,26,582,582,582,582,9
20150901|2015-05-26 06:30,26,582,582,582,582,8
20150901|2015-05-26 07:00,26,580.5,580.5,580.5,580.5,1
20150901|2015-05-26 07:30,26,578,578,577.5,577.5,5
20150901|2015-05-26 08:30,26,577.5,577.5,572,573.5,145
20150901|2015-05-26 09:00,26,574.25,576,572.75,573.75,105
20150901|2015-05-26 09:30,26,574.25,574.5,572,572.5,34
20150901|2015-05-26 10:00,26,571.5,571.5,565,567,110
20150901|2015-05-26 10:30,26,567,567,564,564.25,68
20150901|2015-05-26 11:00,26,564.25,567,563.25,566,117
20150901|2015-05-26 11:30,26,566.25,566.25,564.75,564.75,248
20150901|2015-05-26 12:00,26,564,564.75,563,563.75,53
20150901|2015-05-26 12:30,26,563.25,565.5,563.25,564.5,231
20150901|2015-05-26 13:00,26,565.25,567.5,563,563,412
20150901|2015-05-26 19:00,27,566.25,566.25,565.5,566.25,16
20150901|2015-05-26 21:30,27,564.5,564.5,564.5,564.5,1
20150901|2015-05-27 02:00,27,564.25,564.25,564.25,564.25,11
20150901|2015-05-27 03:00,27,562.5,562.75,562.5,562.75,2
20150901|2015-05-27 03:30,27,562.75,562.75,562,562,15
20150901|2015-05-27 04:00,27,562,562,562,562,21
20150901|2015-05-27 04:30,27,560.75,560.75,560,560,16
20150901|2015-05-27 06:00,27,558.5,558.5,558.5,558.5,1
20150901|2015-05-27 06:30,27,558.5,558.5,554.25,556,53
20150901|2015-05-27 07:00,27,555,555,555,555,6
20150901|2015-05-27 07:30,27,554,555,553.75,555,18
20150901|2015-05-27 08:30,27,555,559.75,551.25,558.75,115
20150901|2015-05-27 09:00,27,558.75,565,558.75,562,258
20150901|2015-05-27 09:30,27,562.25,562.25,556.75,557.5,286
20150901|2015-05-27 10:00,27,557.5,558,556.25,557,54
20150901|2015-05-27 10:30,27,557,558.25,556.75,557.75,160
20150901|2015-05-27 11:00,27,557.5,558.75,557,557.25,69
20150901|2015-05-27 11:30,27,557.5,558.25,556,556,61
20150901|2015-05-27 12:00,27,556.75,558.75,556.25,558.5,38
20150901|2015-05-27 12:30,27,559,561.75,556.5,556.5,198
20150901|2015-05-27 13:00,27,556.5,557.5,555.5,557.5,199
20150901|2015-05-27 19:00,28,557,557,556.5,556.5,2
20150901|2015-05-27 19:30,28,556.25,556.25,556.25,556.25,2
20150901|2015-05-27 20:30,28,555.5,555.5,555.5,555.5,2
20150901|2015-05-27 21:00,28,556,556,556,556,7
20150901|2015-05-28 02:00,28,556.5,557.5,556.5,557.25,40
20150901|2015-05-28 02:30,28,556.75,559.75,556.75,559.75,11
20150901|2015-05-28 03:00,28,561,561,561,561,4
20150901|2015-05-28 04:00,28,560.5,560.5,560.5,560.5,1
20150901|2015-05-28 04:30,28,561,561.5,560.5,561.5,28
20150901|2015-05-28 05:00,28,561,561,559.75,560.75,68
20150901|2015-05-28 06:00,28,559,559,557.75,557.75,10
20150901|2015-05-28 06:30,28,557.75,557.75,557.75,557.75,7
20150901|2015-05-28 07:00,28,557.75,557.75,557.75,557.75,1
20150901|2015-05-28 07:30,28,559,559,559,559,1
20150901|2015-05-28 08:30,28,557.75,557.75,551,551.25,379
20150901|2015-05-28 09:00,28,552,557.25,552,557,165
20150901|2015-05-28 09:30,28,555.75,559.75,555.75,558,59
20150901|2015-05-28 10:00,28,560,562.25,559.25,560,177
20150901|2015-05-28 10:30,28,560,560,556.25,556.5,294
20150901|2015-05-28 11:00,28,556.5,556.75,555.75,555.75,91
20150901|2015-05-28 11:30,28,556.25,556.25,556,556,10
20150901|2015-05-28 12:00,28,555,556.25,555,556,16
20150901|2015-05-28 12:30,28,556,558,556,558,71
20150901|2015-05-28 13:00,28,558.25,559.5,555.25,555.25,158
20150901|2015-05-28 20:00,29,555,555,555,555,5
20150901|2015-05-28 20:30,29,555,555,555,555,16
20150901|2015-05-29 02:30,29,553.75,554,553.75,554,23
20150901|2015-05-29 03:00,29,553.5,553.5,553.25,553.25,13
20150901|2015-05-29 03:30,29,553.5,553.75,553.5,553.75,7
20150901|2015-05-29 04:00,29,553.25,553.25,553.25,553.25,1
20150901|2015-05-29 04:30,29,553.75,554,553.75,554,2
20150901|2015-05-29 05:00,29,555.75,556,555.75,556,6
20150901|2015-05-29 05:30,29,556.5,556.5,556.5,556.5,3
20150901|2015-05-29 06:00,29,555.5,555.5,555.5,555.5,3
20150901|2015-05-29 06:30,29,557.75,558,557.75,558,12
20150901|2015-05-29 07:00,29,558,558,558,558,2
20150901|2015-05-29 08:30,29,555.75,558.25,555,558.25,196
20150901|2015-05-29 09:00,29,556.75,557.5,553,553.25,63
20150901|2015-05-29 09:30,29,554.75,555.25,550.75,552,51
20150901|2015-05-29 10:00,29,551,552.75,550.5,551,39
20150901|2015-05-29 10:30,29,551.5,551.75,546.25,546.5,564
20150901|2015-05-29 11:00,29,546.75,547,544.5,544.5,87
20150901|2015-05-29 11:30,29,544.5,545,543.5,544.5,47
20150901|2015-05-29 12:00,29,544.5,545,543,543,184
20150901|2015-05-29 12:30,29,542.75,543.75,541.5,541.75,87
20150901|2015-05-29 13:00,29,542,543.5,541,543.5,216
20150901|2015-05-31 19:00,1,542.75,542.75,541.5,542.25,18
20150901|2015-05-31 19:30,1,542,542,541.25,541.25,18
20150901|2015-05-31 20:00,1,542.5,542.5,542.5,542.5,44
20150901|2015-05-31 21:00,1,542.5,542.75,542.5,542.75,10
20150901|2015-05-31 21:30,1,542.25,542.75,542.25,542.5,29
20150901|2015-06-01 01:00,1,543,543,543,543,1
20150901|2015-06-01 01:30,1,543,544,543,544,2
20150901|2015-06-01 07:00,1,544.75,544.75,544.75,544.75,1
20150901|2015-06-01 08:30,1,542.5,549,542.5,547.25,135
20150901|2015-06-01 09:00,1,547,551,546.75,550.75,391
20150901|2015-06-01 09:30,1,550.75,555.25,550.75,554.5,337
20150901|2015-06-01 10:00,1,554.25,556,552.5,555.5,127
20150901|2015-06-01 10:30,1,555.75,560,555.75,560,87
20150901|2015-06-01 11:00,1,560,562.5,559.5,561,259
20150901|2015-06-01 11:30,1,560,560.25,559.25,560.25,40
20150901|2015-06-01 12:00,1,560.25,560.25,558,559.5,51
20150901|2015-06-01 12:30,1,559.5,560.5,557.75,558,595
20150901|2015-06-01 13:00,1,556.5,559,556.25,559,192
20150901|2015-06-01 19:00,2,558,559.5,558,559.5,3
20150901|2015-06-01 19:30,2,560.5,560.5,560.5,560.5,1
20150901|2015-06-01 20:30,2,559,559.25,559,559.25,2
20150901|2015-06-02 03:00,2,561.5,561.5,561.5,561.5,2
20150901|2015-06-02 04:30,2,562,562,561.75,562,3
20150901|2015-06-02 05:00,2,562.5,562.5,562.25,562.5,8
20150901|2015-06-02 06:00,2,562,562,562,562,7
20150901|2015-06-02 06:30,2,562,562,562,562,30
20150901|2015-06-02 07:00,2,562.25,562.25,562.25,562.25,2
20150901|2015-06-02 07:30,2,561.75,561.75,561.75,561.75,1
20150901|2015-06-02 08:30,2,565,569,564.75,565.25,543
20150901|2015-06-02 09:00,2,565.75,566.5,559,562.5,94
20150901|2015-06-02 09:30,2,564.75,567.25,564,567.25,46
20150901|2015-06-02 10:00,2,567.25,568,562.75,563,453
20150901|2015-06-02 10:30,2,564,567.75,564,567.25,172
20150901|2015-06-02 11:00,2,567.25,568.5,566.25,568,271
20150901|2015-06-02 11:30,2,568,572.75,567.75,572,177
20150901|2015-06-02 12:00,2,572.25,574.75,571.75,574,220
20150901|2015-06-02 12:30,2,574,576.75,574,576.75,121
20150901|2015-06-02 13:00,2,576.75,585,576.25,580.5,491
20150901|2015-06-02 19:00,3,577.5,580.25,577.5,580.25,3
20150901|2015-06-03 00:30,3,581.75,581.75,581.75,581.75,2
20150901|2015-06-03 01:30,3,582,582,582,582,6
20150901|2015-06-03 02:00,3,582.5,582.5,582.5,582.5,4
20150901|2015-06-03 03:00,3,583.25,583.25,583.25,583.25,7
20150901|2015-06-03 03:30,3,582.5,582.5,582.5,582.5,11
20150901|2015-06-03 04:30,3,582,582,580.25,580.25,74
20150901|2015-06-03 07:00,3,578.5,578.5,578.5,578.5,1
20150901|2015-06-03 07:30,3,579.5,579.5,579.5,579.5,4
20150901|2015-06-03 08:30,3,581.25,585.75,580.5,584.25,489
20150901|2015-06-03 09:00,3,584.75,587.75,584.75,586.75,140
20150901|2015-06-03 09:30,3,587,590,586.75,590,367
20150901|2015-06-03 10:00,3,590,591.5,589,589,319
20150901|2015-06-03 10:30,3,588.75,590,583,584.5,284
20150901|2015-06-03 11:00,3,584.75,587,581.5,585.75,90
20150901|2015-06-03 11:30,3,585,585.25,581.25,581.25,196
20150901|2015-06-03 12:00,3,582,582,572.25,576.75,332
20150901|2015-06-03 12:30,3,576.75,578,571.5,574.75,123
20150901|2015-06-03 13:00,3,574.5,575.75,568,568.25,160
20150901|2015-06-03 19:00,4,571,571,569.5,569.5,94
20150901|2015-06-03 20:30,4,568.75,568.75,568.75,568.75,10
20150901|2015-06-03 21:30,4,569.25,569.25,569.25,569.25,12
20150901|2015-06-04 02:00,4,569,569,568.75,568.75,8
20150901|2015-06-04 02:30,4,568,568,568,568,7
20150901|2015-06-04 04:30,4,568,568,568,568,11
20150901|2015-06-04 05:00,4,569.75,569.75,569.75,569.75,63
20150901|2015-06-04 06:00,4,571.5,571.75,571.5,571.75,4
20150901|2015-06-04 06:30,4,572,572,572,572,2
20150901|2015-06-04 07:00,4,572.25,572.25,571.25,571.25,12
20150901|2015-06-04 07:30,4,570.25,570.25,570.25,570.25,5
20150901|2015-06-04 08:30,4,568.5,577.5,567.5,577,401
20150901|2015-06-04 09:00,4,577.75,581.5,574.5,577.5,111
20150901|2015-06-04 09:30,4,580,583.5,577.5,581.5,253
20150901|2015-06-04 10:00,4,582,585,581,582,149
20150901|2015-06-04 10:30,4,582,583.75,580.5,581.75,74
20150901|2015-06-04 11:00,4,581.75,582.5,581.25,582.25,62
20150901|2015-06-04 11:30,4,583.5,584.75,583,584.75,147
20150901|2015-06-04 12:00,4,584.25,586,583.75,585,143
20150901|2015-06-04 12:30,4,584,584.25,582.5,583.75,53
20150901|2015-06-04 13:00,4,583.5,586,583.5,584.75,420
20150901|2015-06-04 19:00,5,583,585,583,585,10
20150901|2015-06-04 19:30,5,579.75,583.5,579.75,583.5,2
20150901|2015-06-04 20:30,5,580.25,580.25,580.25,580.25,1
20150901|2015-06-05 00:30,5,581.5,581.5,581.5,581.5,1
20150901|2015-06-05 03:30,5,585,585,585,585,12
20150901|2015-06-05 04:00,5,585.5,585.5,585.5,585.5,1
20150901|2015-06-05 04:30,5,585.5,585.5,585.5,585.5,18
20150901|2015-06-05 05:00,5,586.5,586.75,586.5,586.75,8
20150901|2015-06-05 05:30,5,587,587,585.75,585.75,6
20150901|2015-06-05 06:00,5,586,586,586,586,3
20150901|2015-06-05 06:30,5,586.25,586.25,586.25,586.25,5
20150901|2015-06-05 07:00,5,585.25,585.25,583.25,583.25,10
20150901|2015-06-05 08:30,5,579.75,589,579.75,588,199
20150901|2015-06-05 09:00,5,588,595,588,595,402
20150901|2015-06-05 09:30,5,595,597,588.5,588.5,294
20150901|2015-06-05 10:00,5,589.25,589.5,584.25,588.5,86
20150901|2015-06-05 10:30,5,588.75,590.5,587.75,587.75,260
20150901|2015-06-05 11:00,5,587,589.75,587,589.75,27
20150901|2015-06-05 11:30,5,590.75,590.75,587.5,587.5,32
20150901|2015-06-05 12:00,5,586.5,587,580.75,582,148
20150901|2015-06-05 12:30,5,582,583.5,580.75,580.75,123
20150901|2015-06-05 13:00,5,581.25,583.25,580.75,581.5,586
20150901|2015-06-07 19:00,8,581,582,579.5,582,6
20150901|2015-06-08 02:00,8,582,582,582,582,2
20150901|2015-06-08 02:30,8,582,582,582,582,24
20150901|2015-06-08 04:30,8,585,585,585,585,3
20150901|2015-06-08 07:00,8,585.75,586.25,585.75,586.25,5
20150901|2015-06-08 08:30,8,585,593,584.25,590.25,219
20150901|2015-06-08 09:00,8,590.75,592.75,589.25,590.25,93
20150901|2015-06-08 09:30,8,590,593.5,588,591.5,107
20150901|2015-06-08 10:00,8,591.5,594,590.75,593.5,62
20150901|2015-06-08 10:30,8,592.5,594.5,592,594.5,71
20150901|2015-06-08 11:00,8,594.5,596,593.25,594.75,412
20150901|2015-06-08 11:30,8,595,595.25,592,593,200
20150901|2015-06-08 12:00,8,593.5,595,593,594.25,58
20150901|2015-06-08 12:30,8,594.5,594.75,588.5,589.5,247
20150901|2015-06-08 13:00,8,590,592,588.25,588.5,900
20150901|2015-06-08 19:00,9,590,590.75,590,590.5,35
20150901|2015-06-08 19:30,9,591,591.25,590.75,591.25,30
20150901|2015-06-08 20:00,9,591,591.25,591,591.25,38
20150901|2015-06-09 02:00,9,591.25,591.25,590.5,590.5,3
20150901|2015-06-09 02:30,9,592.5,592.5,592.5,592.5,5
20150901|2015-06-09 03:00,9,591.75,591.75,591.75,591.75,1
20150901|2015-06-09 03:30,9,592,592,592,592,1
20150901|2015-06-09 04:00,9,590,590,590,590,1
20150901|2015-06-09 05:00,9,590,590,590,590,1
20150901|2015-06-09 05:30,9,590,590,590,590,1
20150901|2015-06-09 06:00,9,590.75,590.75,590.5,590.5,16
20150901|2015-06-09 06:30,9,590.5,590.5,590.5,590.5,3
20150901|2015-06-09 07:00,9,590.5,590.5,590.5,590.5,10
20150901|2015-06-09 07:30,9,588,588,588,588,3
20150901|2015-06-09 08:30,9,589,597,589,595.5,234
20150901|2015-06-09 09:00,9,595.75,596.25,590,594.5,153
20150901|2015-06-09 09:30,9,594.5,596,593.5,595,220
20150901|2015-06-09 10:00,9,594,594.5,593.25,593.5,124
20150901|2015-06-09 10:30,9,593.5,594.25,592.25,594.25,192
20150901|2015-06-09 11:00,9,594.25,598,594,596.5,192
20150901|2015-06-09 11:30,9,596.5,597.75,596.5,597.25,185
20150901|2015-06-09 12:00,9,596.75,597,594.75,595,99
20150901|2015-06-09 12:30,9,595.25,596.25,594.75,595,48
20150901|2015-06-09 13:00,9,595.25,596.5,588.75,588.75,733
20150901|2015-06-09 19:00,10,592,594,591.75,594,114
20150901|2015-06-09 19:30,10,594,594,594,594,11
20150901|2015-06-09 20:00,10,593.5,593.5,593.5,593.5,84
20150901|2015-06-09 20:30,10,594,594,594,594,5
20150901|2015-06-09 22:00,10,595,595,595,595,1
20150901|2015-06-09 23:00,10,595,595,595,595,1
20150901|2015-06-10 00:30,10,595,595,595,595,2
20150901|2015-06-10 01:00,10,595,595,595,595,4
20150901|2015-06-10 02:00,10,595,595.75,595,595.75,9
20150901|2015-06-10 02:30,10,596,596,596,596,1
20150901|2015-06-10 03:30,10,596.75,596.75,596.5,596.5,7
20150901|2015-06-10 06:00,10,595.5,596.25,594.25,596.25,104
20150901|2015-06-10 06:30,10,596.25,596.25,596.25,596.25,1
20150901|2015-06-10 07:00,10,596.75,597.5,596.75,597.5,12
20150901|2015-06-10 07:30,10,596,596,596,596,2
20150901|2015-06-10 08:30,10,595.5,595.5,588.5,589,253
20150901|2015-06-10 09:00,10,588,589.75,578.75,582,160
20150901|2015-06-10 09:30,10,582,585.25,580.75,585.25,131
20150901|2015-06-10 10:00,10,584,584,582.5,583,105
20150901|2015-06-10 10:30,10,583,585.5,582.75,584.25,251
20150901|2015-06-10 11:00,10,584.5,586.5,579.75,582.25,88
20150901|2015-06-10 11:30,10,582.25,582.5,576.5,578.5,93
20150901|2015-06-10 12:00,10,577.5,577.75,575.25,576,38
20150901|2015-06-10 12:30,10,577,578,575.75,578,319
20150901|2015-06-10 13:00,10,577.5,579.25,575.75,575.75,376
20150901|2015-06-10 19:00,11,577.5,577.5,577.5,577.5,5
20150901|2015-06-10 19:30,11,577.25,577.5,577.25,577.5,3
20150901|2015-06-10 20:30,11,577.5,577.5,577.5,577.5,39
20150901|2015-06-10 21:00,11,577.5,578.25,577.5,577.5,10
20150901|2015-06-10 21:30,11,577.5,577.5,577.5,577.5,27
20150901|2015-06-10 22:00,11,577.5,577.5,577.5,577.5,6
20150901|2015-06-10 23:00,11,577.5,577.5,577.5,577.5,2
20150901|2015-06-11 00:00,11,578.25,578.25,578.25,578.25,10
20150901|2015-06-11 00:30,11,578.25,578.25,578.25,578.25,5
20150901|2015-06-11 02:00,11,577.5,577.5,577.5,577.5,28
20150901|2015-06-11 02:30,11,577.5,578.25,577.5,578.25,18
20150901|2015-06-11 03:00,11,577,577,576.75,576.75,52
20150901|2015-06-11 03:30,11,576.75,576.75,576.5,576.5,8
20150901|2015-06-11 04:00,11,577,577,576.25,576.25,41
20150901|2015-06-11 04:30,11,575,575,575,575,72
20150901|2015-06-11 05:30,11,575.25,575.25,575,575,25
20150901|2015-06-11 06:00,11,576.75,576.75,575.75,575.75,10
20150901|2015-06-11 07:00,11,575,575,575,575,5
20150901|2015-06-11 07:30,11,575,575,574.25,574.25,4
20150901|2015-06-11 08:30,11,576.25,578.25,573.75,577.5,394
20150901|2015-06-11 09:00,11,578.5,582.75,577.5,578,422
20150901|2015-06-11 09:30,11,578,578,573.75,577,185
20150901|2015-06-11 10:00,11,577,578.5,576.25,576.5,230
20150901|2015-06-11 10:30,11,576.75,577,573.5,574.5,313
20150901|2015-06-11 11:00,11,574,575,572.5,573.75,106
20150901|2015-06-11 11:30,11,573.25,574.5,573,574,344
20150901|2015-06-11 12:00,11,573,573.75,572.75,572.75,223
20150901|2015-06-11 12:30,11,572.75,573.75,572.25,573.25,152
20150901|2015-06-11 13:00,11,572.25,574,571.5,572.25,432
20150901|2015-06-11 19:00,12,572,572.75,571.75,572,52
20150901|2015-06-11 20:00,12,574,574,574,574,2
20150901|2015-06-11 21:30,12,574.75,574.75,574.75,574.75,3
20150901|2015-06-11 22:00,12,573,573,572.75,572.75,10
20150901|2015-06-11 22:30,12,572.75,572.75,572.75,572.75,4
20150901|2015-06-11 23:30,12,572.5,572.5,572.5,572.5,20
20150901|2015-06-12 00:30,12,571.5,571.5,571.5,571.5,1
20150901|2015-06-12 03:30,12,572.25,572.25,572.25,572.25,14
20150901|2015-06-12 04:00,12,570.25,570.25,570.25,570.25,2
20150901|2015-06-12 05:30,12,572.25,572.25,572.25,572.25,1
20150901|2015-06-12 06:00,12,572.5,572.5,572.5,572.5,1
20150901|2015-06-12 06:30,12,573.25,573.25,573.25,573.25,3
20150901|2015-06-12 08:30,12,574.25,578.5,574,575.75,87
20150901|2015-06-12 09:00,12,575,576.75,573.25,576,503
20150901|2015-06-12 09:30,12,575.75,576.75,575,576,533
20150901|2015-06-12 10:00,12,576.25,576.75,575.5,575.5,42
20150901|2015-06-12 10:30,12,573.75,574.75,571.75,573,95
20150901|2015-06-12 11:00,12,573.25,574.75,573.25,573.75,44
20150901|2015-06-12 11:30,12,573,574.5,573,573.75,56
20150901|2015-06-12 12:00,12,574.5,574.5,573,573.75,149
20150901|2015-06-12 12:30,12,573,574.25,571.5,571.75,154
20150901|2015-06-12 13:00,12,571.75,573,569.25,571.5,504
20150901|2015-06-14 19:00,15,570.25,570.5,565.75,566.75,135
20150901|2015-06-14 20:00,15,566,566,566,566,4
20150901|2015-06-14 20:30,15,566,566.5,566,566.5,8
20150901|2015-06-15 00:00,15,567,567,567,567,6
20150901|2015-06-15 03:30,15,565,565,565,565,4
20150901|2015-06-15 05:30,15,564.5,564.5,564.5,564.5,1
20150901|2015-06-15 06:30,15,564,564,564,564,14
20150901|2015-06-15 07:00,15,564,564,563,563,20
20150901|2015-06-15 07:30,15,561.75,563.25,561.75,563.25,20
20150901|2015-06-15 08:30,15,564,564.75,557.25,557.75,419
20150901|2015-06-15 09:00,15,558,559.5,557.25,557.5,61
20150901|2015-06-15 09:30,15,557.5,557.5,555,556.25,477
20150901|2015-06-15 10:00,15,556.5,556.75,555.5,556.5,249
20150901|2015-06-15 10:30,15,556.25,556.25,555.25,556,136
20150901|2015-06-15 11:00,15,556,556,554,554.5,165
20150901|2015-06-15 11:30,15,554,555,553.25,554.5,173
20150901|2015-06-15 12:00,15,555.5,555.75,553.75,555,323
20150901|2015-06-15 12:30,15,554,556,553.5,555.5,331
20150901|2015-06-15 13:00,15,555.5,556.75,553.5,554,884
20150901|2015-06-15 19:00,16,554.75,556.25,554.75,555.25,20
20150901|2015-06-15 19:30,16,556,558,556,558,15
20150901|2015-06-15 21:00,16,558.75,558.75,558.5,558.5,119
20150901|2015-06-15 21:30,16,558,558.5,558,558.5,2
20150901|2015-06-15 22:00,16,557.75,557.75,557.25,557.25,3
20150901|2015-06-15 23:00,16,557.25,557.25,557.25,557.25,8
20150901|2015-06-15 23:30,16,559,559,559,559,1
20150901|2015-06-16 00:30,16,558.75,558.75,558.75,558.75,1
20150901|2015-06-16 01:00,16,558.75,558.75,558.5,558.75,13
20150901|2015-06-16 01:30,16,558.75,558.75,558.75,558.75,1
20150901|2015-06-16 02:30,16,560.25,560.75,560.25,560.75,2
20150901|2015-06-16 03:30,16,560.75,560.75,559.75,560,78
20150901|2015-06-16 05:00,16,559.75,559.75,559.75,559.75,1
20150901|2015-06-16 06:00,16,559.25,559.75,559.25,559.5,6
20150901|2015-06-16 06:30,16,559,559.5,559,559.5,10
20150901|2015-06-16 07:00,16,558.25,559.5,558.25,559.5,4
20150901|2015-06-16 07:30,16,559.5,559.5,559.5,559.5,1
20150901|2015-06-16 08:30,16,559.5,559.75,555,556.5,1032
20150901|2015-06-16 09:00,16,555.5,555.5,554.25,555.25,569
20150901|2015-06-16 09:30,16,554.75,556,554,555.75,228
20150901|2015-06-16 10:00,16,555.5,558,555.5,557.75,284
20150901|2015-06-16 10:30,16,557.5,558.75,556.5,556.75,1722
20150901|2015-06-16 11:00,16,556.75,557.75,556,557.25,308
20150901|2015-06-16 11:30,16,557.5,557.5,556,556.75,193
20150901|2015-06-16 12:00,16,556.5,556.75,554.25,554.5,302
20150901|2015-06-16 12:30,16,554.5,556.5,554.5,556.25,343
20150901|2015-06-16 13:00,16,556,557.5,556,557.5,187
20150901|2015-06-16 19:00,17,556.25,557.5,556.25,557.5,5
20150901|2015-06-16 20:00,17,558,558,558,558,2
20150901|2015-06-16 20:30,17,558,558,558,558,2
20150901|2015-06-16 22:30,17,558.5,559.25,558.5,559.25,26
20150901|2015-06-17 01:00,17,560,560,560,560,4
20150901|2015-06-17 02:00,17,561.25,561.25,561.25,561.25,1
20150901|2015-06-17 03:30,17,563,564.25,563,564.25,32
20150901|2015-06-17 04:00,17,564.75,565,564.75,565,20
20150901|2015-06-17 04:30,17,565,566,565,566,71
20150901|2015-06-17 05:00,17,566,566,566,566,7
20150901|2015-06-17 05:30,17,566,566,566,566,7
20150901|2015-06-17 06:00,17,565.25,565.25,565.25,565.25,1
20150901|2015-06-17 06:30,17,564.75,565.25,564,564.5,12
20150901|2015-06-17 07:00,17,565,565.25,564.25,564.25,80
20150901|2015-06-17 07:30,17,563,563,563,563,5
20150901|2015-06-17 08:30,17,562.75,566.5,561,564.5,174
20150901|2015-06-17 09:00,17,563.25,565.75,563.25,564.5,226
20150901|2015-06-17 09:30,17,564.5,564.5,560,560.75,203
20150901|2015-06-17 10:00,17,561,562.75,560.25,560.5,167
20150901|2015-06-17 10:30,17,560.25,561.25,559.5,561,234
20150901|2015-06-17 11:00,17,561.5,561.75,560.25,561.75,150
20150901|2015-06-17 11:30,17,561.5,562.5,560.5,560.5,136
20150901|2015-06-17 12:00,17,560.5,560.5,558.25,559,347
20150901|2015-06-17 12:30,17,558.75,559.75,557.25,559,368
20150901|2015-06-17 13:00,17,559,559,556,556,502
20150901|2015-06-17 19:00,18,556.75,557.25,556.75,557,19
20150901|2015-06-17 19:30,18,556,556,555.75,555.75,7
20150901|2015-06-17 20:30,18,555.5,555.5,554.75,555,16
20150901|2015-06-17 21:00,18,554.75,555.25,554.75,555.25,3
20150901|2015-06-17 22:00,18,555.25,555.25,554.75,554.75,10
20150901|2015-06-17 23:00,18,556,556,556,556,1
20150901|2015-06-18 00:30,18,555.75,555.75,555.75,555.75,3
20150901|2015-06-18 02:00,18,554.5,554.75,554.25,554.75,12
20150901|2015-06-18 02:30,18,554.5,554.75,554.5,554.75,33
20150901|2015-06-18 03:00,18,555.25,555.75,555.25,555.75,5
20150901|2015-06-18 03:30,18,555.75,557.5,555.75,557.5,17
20150901|2015-06-18 04:00,18,557.5,558,557.5,558,34
20150901|2015-06-18 04:30,18,558.5,558.5,558.25,558.5,143
20150901|2015-06-18 05:00,18,559.25,559.25,557.75,557.75,3
20150901|2015-06-18 05:30,18,557.75,557.75,557.5,557.75,22
20150901|2015-06-18 06:00,18,558,558,557.75,557.75,5
20150901|2015-06-18 06:30,18,557.75,558.25,556.25,556.25,81
20150901|2015-06-18 07:00,18,555.75,556.5,555.75,556,26
20150901|2015-06-18 07:30,18,556.5,556.5,556,556.25,104
20150901|2015-06-18 08:30,18,557.5,562,555.25,560.5,606
20150901|2015-06-18 09:00,18,560.25,563,560,561.5,437
20150901|2015-06-18 09:30,18,562,562,558.75,560.75,538
20150901|2015-06-18 10:00,18,560.25,561.25,556.5,557,386
20150901|2015-06-18 10:30,18,556.75,556.75,554.75,555.5,282
20150901|2015-06-18 11:00,18,555,555.25,553.5,553.75,296
20150901|2015-06-18 11:30,18,553.75,555.75,553.75,555.5,461
20150901|2015-06-18 12:00,18,555.5,556.5,554.75,555.5,101
20150901|2015-06-18 12:30,18,555.25,555.75,553.5,554,141
20150901|2015-06-18 13:00,18,554,554,550,553.25,763
20150901|2015-06-18 19:00,19,550.75,551.25,550.5,550.5,88
20150901|2015-06-18 19:30,19,550.25,550.5,550,550.5,18
20150901|2015-06-18 20:00,19,550,550,549.75,549.75,28
20150901|2015-06-18 21:30,19,550,550,549.75,549.75,6
20150901|2015-06-18 22:00,19,549.5,549.5,549.5,549.5,1
20150901|2015-06-18 23:00,19,549.75,551.25,549.75,551,63
20150901|2015-06-19 00:00,19,550.25,550.25,550.25,550.25,37
20150901|2015-06-19 00:30,19,550.25,550.25,550.25,550.25,4
20150901|2015-06-19 02:00,19,550.25,550.25,550,550,34
20150901|2015-06-19 03:30,19,550.25,550.5,550.25,550.25,3
20150901|2015-06-19 04:00,19,550.25,550.25,550.25,550.25,2
20150901|2015-06-19 04:30,19,550,550.25,550,550,31
20150901|2015-06-19 05:00,19,550,550.25,550,550,14
20150901|2015-06-19 05:30,19,550,550.25,550,550.25,9
20150901|2015-06-19 06:00,19,550.25,551,550.25,551,18
20150901|2015-06-19 06:30,19,550.5,551.25,550.25,551,84
20150901|2015-06-19 07:00,19,550.75,553.25,550.75,552.75,30
20150901|2015-06-19 07:30,19,553,553.25,553,553.25,102
20150901|2015-06-19 08:30,19,553,557.25,551.75,555.75,886
20150901|2015-06-19 09:00,19,556,556,551,551.5,436
20150901|2015-06-19 09:30,19,552.5,552.5,551,551,455
20150901|2015-06-19 10:00,19,551,551.75,549,549.5,618
20150901|2015-06-19 10:30,19,550,552,549.5,550.5,247
20150901|2015-06-19 11:00,19,550.5,556.25,550.25,555,524
20150901|2015-06-19 11:30,19,554.75,555,550.75,552.5,370
20150901|2015-06-19 12:00,19,552.25,552.75,551,551.75,264
20150901|2015-06-19 12:30,19,552,552.5,550.75,551,419
20150901|2015-06-19 13:00,19,551,555.5,550,553.75,596
20150901|2015-06-21 19:00,22,553.25,553.5,553.25,553.5,7
20150901|2015-06-21 19:30,22,554,554,554,554,9
20150901|2015-06-21 20:00,22,554.5,554.75,554.5,554.75,3
20150901|2015-06-21 23:30,22,554.5,554.5,554.5,554.5,1
20150901|2015-06-22 00:30,22,555.5,555.5,555.5,555.5,1
20150901|2015-06-22 02:00,22,556.75,557.25,556.75,557.25,52
20150901|2015-06-22 03:00,22,557.5,557.5,557,557,27
20150901|2015-06-22 04:00,22,557,557,557,557,1
20150901|2015-06-22 05:30,22,557,557,557,557,10
20150901|2015-06-22 06:00,22,557.25,557.25,557.25,557.25,1
20150901|2015-06-22 06:30,22,557.25,557.25,556,556.5,31
20150901|2015-06-22 07:00,22,557,557.5,557,557.5,3
20150901|2015-06-22 07:30,22,558,560.5,558,560.5,125
20150901|2015-06-22 08:30,22,559.75,560.5,557,557.75,786
20150901|2015-06-22 09:00,22,557.75,558.75,555.5,558.5,287
20150901|2015-06-22 09:30,22,558.5,561.75,557,559,467
20150901|2015-06-22 10:00,22,559,561.75,559,561.25,226
20150901|2015-06-22 10:30,22,560.75,567,560.5,564,268
20150901|2015-06-22 11:00,22,564.5,566,564.25,564.75,171
20150901|2015-06-22 11:30,22,564.75,566.75,564.25,566.25,181
20150901|2015-06-22 12:00,22,566.5,566.5,563.25,563.5,208
20150901|2015-06-22 12:30,22,563.25,563.75,562.75,563,150
20150901|2015-06-22 13:00,22,563,565,561.25,565,618
20150901|2015-06-22 19:00,23,563.5,566,563.5,566,70
20150901|2015-06-22 19:30,23,567.75,569,567.75,569,14
20150901|2015-06-22 20:00,23,569.75,570,569.75,570,10
20150901|2015-06-22 21:30,23,569.25,569.25,569.25,569.25,3
20150901|2015-06-22 23:00,23,568.75,568.75,568.75,568.75,1
20150901|2015-06-22 23:30,23,569,569,568.75,568.75,4
20150901|2015-06-23 00:30,23,569.5,569.5,569.5,569.5,1
20150901|2015-06-23 01:00,23,568.75,568.75,568.75,568.75,1
20150901|2015-06-23 01:30,23,568.75,568.75,568.75,568.75,2
20150901|2015-06-23 03:00,23,569.5,570.25,569.5,570,45
20150901|2015-06-23 03:30,23,570.25,571.25,570.25,570.25,33
20150901|2015-06-23 04:00,23,570,570.5,569.5,570.5,41
20150901|2015-06-23 04:30,23,570.5,570.75,570.25,570.75,28
20150901|2015-06-23 05:00,23,570,570,570,570,2
20150901|2015-06-23 05:30,23,569.75,569.75,569.75,569.75,5
20150901|2015-06-23 06:00,23,569.5,569.5,569,569,6
20150901|2015-06-23 06:30,23,569,569,569,569,2
20150901|2015-06-23 07:00,23,568.5,568.5,568.25,568.25,8
20150901|2015-06-23 07:30,23,568.25,568.25,567.75,567.75,10
20150901|2015-06-23 08:30,23,567.75,575.25,567,573,567
20150901|2015-06-23 09:00,23,572.75,573.75,570,570,172
20150901|2015-06-23 09:30,23,570.5,570.5,566.75,567.5,282
20150901|2015-06-23 10:00,23,567.75,571,567.75,570.5,263
20150901|2015-06-23 10:30,23,571,571.75,570.25,571.75,438
20150901|2015-06-23 11:00,23,572,572,570.25,571,59
20150901|2015-06-23 11:30,23,571,571.25,570.75,571.25,263
20150901|2015-06-23 12:00,23,572,573.75,571.75,573.5,439
20150901|2015-06-23 12:30,23,573.5,581,573.25,579.25,755
20150901|2015-06-23 13:00,23,579,583.5,579,582.5,1198
20150901|2015-06-23 19:00,24,581,581,580,581,90
20150901|2015-06-23 19:30,24,581,581.25,576.25,576.25,19
20150901|2015-06-24 01:30,24,579,579,579,579,4
20150901|2015-06-24 02:30,24,578.75,579.25,578.75,579.25,8
20150901|2015-06-24 03:00,24,579.5,580.75,579.5,580.75,11
20150901|2015-06-24 03:30,24,581,581.25,580.25,580.25,8
20150901|2015-06-24 04:00,24,580.5,580.5,578.25,578.25,12
20150901|2015-06-24 04:30,24,576.25,577.75,576,577.25,318
20150901|2015-06-24 05:00,24,576,576,576,576,2
20150901|2015-06-24 05:30,24,576.5,576.5,576.5,576.5,4
20150901|2015-06-24 06:00,24,576.5,576.5,576.5,576.5,3
20150901|2015-06-24 06:30,24,579.25,579.25,578.5,578.5,14
20150901|2015-06-24 07:00,24,578.5,578.75,578,578.25,14
20150901|2015-06-24 07:30,24,578,578.5,578,578.5,4
20150901|2015-06-24 08:30,24,577.5,584.25,574.5,576.75,489
20150901|2015-06-24 09:00,24,576.5,580,576,578,799
20150901|2015-06-24 09:30,24,578.25,582,578,580.75,206
20150901|2015-06-24 10:00,24,580.75,584.25,580,582,560
20150901|2015-06-24 10:30,24,582,584,582,582,236
20150901|2015-06-24 11:00,24,582.75,585,582.75,584.75,261
20150901|2015-06-24 11:30,24,584.25,587.75,584.25,585.75,230
20150901|2015-06-24 12:00,24,585.75,587.25,583.75,587,321
20150901|2015-06-24 12:30,24,587,587,578.5,580.25,357
20150901|2015-06-24 13:00,24,580,580.5,574.25,575.5,968
20150901|2015-06-24 19:00,25,575,575.25,575,575.25,54
20150901|2015-06-24 19:30,25,574.5,574.5,574.5,574.5,1
20150901|2015-06-24 20:00,25,575,575,575,575,1
20150901|2015-06-24 20:30,25,575,575,575,575,14
20150901|2015-06-24 23:30,25,574.25,574.25,574.25,574.25,1
20150901|2015-06-25 01:00,25,574.25,574.25,574.25,574.25,8
20150901|2015-06-25 01:30,25,574.25,574.25,573.5,573.5,6
20150901|2015-06-25 02:00,25,573.5,573.5,573.5,573.5,5
20150901|2015-06-25 02:30,25,574,574,571.25,571.25,16
20150901|2015-06-25 03:00,25,571.5,571.5,571.25,571.25,11
20150901|2015-06-25 03:30,25,571.25,571.25,571.25,571.25,1
20150901|2015-06-25 04:30,25,573,574.5,573,574.5,8
20150901|2015-06-25 05:30,25,574,574.25,573.75,574.25,13
20150901|2015-06-25 06:00,25,574.25,574.25,574.25,574.25,8
20150901|2015-06-25 06:30,25,574.5,577,574.5,576.75,89
20150901|2015-06-25 07:00,25,577.25,578.5,577,577.5,22
20150901|2015-06-25 07:30,25,577.75,578.25,577.75,577.75,19
20150901|2015-06-25 08:30,25,577.25,581.5,577.25,580.75,696
20150901|2015-06-25 09:00,25,581,583,579.25,579.25,611
20150901|2015-06-25 09:30,25,579.75,582.5,578.75,582,538
20150901|2015-06-25 10:00,25,582,583.5,581.25,583.25,411
20150901|2015-06-25 10:30,25,583.5,586.25,583.5,584.25,524
20150901|2015-06-25 11:00,25,583.75,585.75,583.5,585.75,303
20150901|2015-06-25 11:30,25,585.25,586.75,584.5,586.5,371
20150901|2015-06-25 12:00,25,587,589.25,584.75,586.75,494
20150901|2015-06-25 12:30,25,587,588.25,584.25,587.5,241
20150901|2015-06-25 13:00,25,587.25,588.25,584.5,585.75,854
20150901|2015-06-25 19:00,26,587.5,587.5,585.25,585.25,152
20150901|2015-06-25 19:30,26,586,586,585.75,585.75,8
20150901|2015-06-25 20:00,26,587.25,587.25,587.25,587.25,10
20150901|2015-06-25 20:30,26,587.25,588.5,587.25,588.5,62
20150901|2015-06-25 21:00,26,588.75,588.75,588.5,588.5,2
20150901|2015-06-26 01:00,26,588.5,588.5,588.5,588.5,1
20150901|2015-06-26 01:30,26,588.5,588.5,588,588,8
20150901|2015-06-26 02:00,26,589,589,589,589,16
20150901|2015-06-26 03:00,26,589.5,589.5,589.5,589.5,4
20150901|2015-06-26 03:30,26,589.75,591.25,589.75,591.25,74
20150901|2015-06-26 04:00,26,591.5,593.5,591.5,593.5,81
20150901|2015-06-26 04:30,26,593.75,593.75,592.5,593,10
20150901|2015-06-26 05:00,26,593.75,596.25,593.75,596.25,60
20150901|2015-06-26 05:30,26,596.75,598,595.75,598,67
20150901|2015-06-26 06:00,26,597.25,602.75,597.25,601.75,352
20150901|2015-06-26 06:30,26,601.25,607.25,600,602.5,394
20150901|2015-06-26 07:00,26,603,606.75,602.75,605.75,114
20150901|2015-06-26 07:30,26,606,609,606,608.25,144
20150901|2015-06-26 08:30,26,607.75,612.5,598.75,599.75,1798
20150901|2015-06-26 09:00,26,598.5,607.25,595,604.25,1011
20150901|2015-06-26 09:30,26,604.25,607.5,603.75,605,530
20150901|2015-06-26 10:00,26,604.75,605,600.5,603,570
20150901|2015-06-26 10:30,26,602,607,601.5,604.5,496
20150901|2015-06-26 11:00,26,604.75,607.75,604.25,606.25,610
20150901|2015-06-26 11:30,26,606.5,610.5,605.75,610.25,575
20150901|2015-06-26 12:00,26,610.5,611,608.75,609.25,435
20150901|2015-06-26 12:30,26,609.25,610,604,605.5,489
20150901|2015-06-26 13:00,26,606.5,612.25,603.5,604,1406
20150901|2015-06-28 19:00,29,603.5,614,602.5,613.5,479
20150901|2015-06-28 19:30,29,613.5,613.5,610,613,84
20150901|2015-06-28 20:00,29,613,613.75,612.75,613.75,12
20150901|2015-06-28 20:30,29,613.75,613.75,613,613,6
20150901|2015-06-28 21:00,29,614,614.75,613.5,614.75,20
20150901|2015-06-28 21:30,29,614.75,615,614.75,615,2
20150901|2015-06-28 22:00,29,615,615,614.25,614.5,42
20150901|2015-06-28 22:30,29,614.5,614.5,613.5,613.5,36
20150901|2015-06-29 00:30,29,610,610,609.5,609.5,27
20150901|2015-06-29 01:30,29,610.5,610.5,610.5,610.5,5
20150901|2015-06-29 02:00,29,609.5,611,609.5,610,48
20150901|2015-06-29 02:30,29,609,609,609,609,2
20150901|2015-06-29 03:00,29,608.25,608.5,608,608,60
20150901|2015-06-29 03:30,29,608,609,608,609,70
20150901|2015-06-29 04:30,29,610.5,610.5,610.5,610.5,2
20150901|2015-06-29 05:00,29,610.5,613.25,610.5,613.25,32
20150901|2015-06-29 05:30,29,612.75,613.75,612.75,613.75,4
20150901|2015-06-29 06:00,29,614,615.5,614,615.25,250
20150901|2015-06-29 06:30,29,615.25,617.75,614.75,614.75,191
20150901|2015-06-29 07:00,29,616.25,617.75,616,617,75
20150901|2015-06-29 07:30,29,617,618.25,617,618,77
20150901|2015-06-29 08:30,29,618.25,619,613.25,616.75,889
20150901|2015-06-29 09:00,29,616.75,624.25,616.75,621.25,1216
20150901|2015-06-29 09:30,29,622.25,622.75,617.75,621,1086
20150901|2015-06-29 10:00,29,621,625,619.5,623.5,612
20150901|2015-06-29 10:30,29,623.5,626.75,622.5,622.75,915
20150901|2015-06-29 11:00,29,622.75,622.75,613.25,616,498
20150901|2015-06-29 11:30,29,616,618,614.25,616.25,670
20150901|2015-06-29 12:00,29,616.5,621.25,616,621,678
20150901|2015-06-29 12:30,29,621.25,621.75,618.75,620,435
20150901|2015-06-29 13:00,29,620,621.75,615.25,619.75,1020
20150901|2015-06-29 19:00,30,618.25,618.75,617.25,618.75,174
20150901|2015-06-29 19:30,30,618.75,618.75,617.25,618.75,45
20150901|2015-06-29 20:00,30,618.5,618.5,618.5,618.5,5
20150901|2015-06-29 20:30,30,618.75,618.75,618.75,618.75,12
20150901|2015-06-29 21:00,30,618.75,619,618.75,619,52
20150901|2015-06-29 21:30,30,619.5,619.5,619.5,619.5,6
20150901|2015-06-29 22:00,30,618.75,618.75,617.75,617.75,7
20150901|2015-06-29 22:30,30,617.75,617.75,617.75,617.75,4
20150901|2015-06-29 23:30,30,619.25,619.25,619.25,619.25,1
20150901|2015-06-30 00:30,30,618.75,619,618.75,619,7
20150901|2015-06-30 01:00,30,618.25,618.75,615.25,615.25,41
20150901|2015-06-30 01:30,30,615,615.5,612.5,615.5,25
20150901|2015-06-30 02:00,30,616.5,616.5,615.75,615.75,3
20150901|2015-06-30 02:30,30,615.75,615.75,615.75,615.75,8
20150901|2015-06-30 03:00,30,611,611,611,611,1
20150901|2015-06-30 03:30,30,612.25,617,611.75,617,15
20150901|2015-06-30 04:00,30,618.75,618.75,618.75,618.75,2
20150901|2015-06-30 04:30,30,618,619.25,618,619.25,17
20150901|2015-06-30 05:00,30,617.5,617.5,617.5,617.5,2
20150901|2015-06-30 05:30,30,617.5,617.75,617.5,617.75,7
20150901|2015-06-30 06:00,30,617.75,618,617.75,618,8
20150901|2015-06-30 06:30,30,617.75,618.25,617.75,618.25,10
20150901|2015-06-30 07:00,30,617.25,617.75,615.75,617.25,139
20150901|2015-06-30 07:30,30,616,616,615.75,615.75,9
20150901|2015-06-30 08:30,30,615.75,621,614.75,614.75,596
20150901|2015-06-30 09:00,30,615.75,619.75,615,616,483
20150901|2015-06-30 09:30,30,616.5,617.75,615.5,616.25,379
20150901|2015-06-30 10:00,30,616.25,617.5,613,613,341
20150901|2015-06-30 10:30,30,613.25,614.5,606.5,607.25,1442
20150901|2015-06-30 11:00,30,607.5,619,606.25,616.75,1024
20150901|2015-06-30 11:30,30,617.5,626.5,616.75,619.25,990
20150901|2015-06-30 12:00,30,618,623.5,616,623,592
20150901|2015-06-30 12:30,30,623,630,622.75,630,738
20150901|2015-06-30 13:00,30,630,638.75,630,634.5,1426
20150901|2015-06-30 19:30,1,634.75,634.75,630,632.25,91
20150901|2015-06-30 20:00,1,632.75,633,630.5,633,122
20150901|2015-06-30 20:30,1,633.25,633.25,632.5,633,61
20150901|2015-06-30 21:00,1,633,633.5,632,632.5,65
20150901|2015-06-30 21:30,1,632.75,633.25,632.5,633.25,40
20150901|2015-06-30 22:00,1,633.25,633.25,633,633,6
20150901|2015-06-30 22:30,1,633,633.25,631.5,632.75,43
20150901|2015-06-30 23:00,1,632.75,632.75,632,632.25,22
20150901|2015-06-30 23:30,1,631.5,631.75,631.5,631.75,3
20150901|2015-07-01 00:00,1,631.5,632,630.25,631.75,15
20150901|2015-07-01 00:30,1,631.75,632.75,631.75,632.75,15
20150901|2015-07-01 01:00,1,632.75,632.75,632.75,632.75,2
20150901|2015-07-01 02:00,1,633.25,633.5,633.25,633.5,8
20150901|2015-07-01 02:30,1,633.5,635,633,635,35
20150901|2015-07-01 03:00,1,635,636.25,635,636,95
20150901|2015-07-01 03:30,1,636.5,636.75,634.5,635,31
20150901|2015-07-01 04:00,1,634.75,634.75,634.5,634.5,21
20150901|2015-07-01 04:30,1,633.75,634,633.75,634,3
20150901|2015-07-01 05:00,1,632,632,630.75,630.75,48
20150901|2015-07-01 05:30,1,631.75,631.75,630.75,630.75,4
20150901|2015-07-01 06:00,1,631,631,629.75,630.25,21
20150901|2015-07-01 06:30,1,630,630,627.5,627.5,13
20150901|2015-07-01 07:00,1,629,629,627,627,21
20150901|2015-07-01 07:30,1,625.5,625.5,622,623,33
20150901|2015-07-01 08:30,1,625.75,627.75,622,625.75,1472
20150901|2015-07-01 09:00,1,625.5,630.25,624.5,629.25,665
20150901|2015-07-01 09:30,1,629,630,622.75,625,330
20150901|2015-07-01 10:00,1,624.25,624.5,618,618,653
20150901|2015-07-01 10:30,1,618.25,618.25,608.25,611.75,573
20150901|2015-07-01 11:00,1,611.75,614.5,610,610.5,249
20150901|2015-07-01 11:30,1,610.25,612.25,610.25,611.25,145
20150901|2015-07-01 12:00,1,611.5,613.75,609.5,611,200
20150901|2015-07-01 12:30,1,610.75,612.5,609,610,256
20150901|2015-07-01 13:00,1,610,623.75,610,622,439
20150901|2015-07-01 19:00,2,619.75,621.25,619.25,621.25,45
20150901|2015-07-01 19:30,2,621.75,622,621.75,621.75,13
20150901|2015-07-01 20:00,2,622,622,622,622,21
20150901|2015-07-01 20:30,2,623,623,623,623,4
20150901|2015-07-01 21:00,2,622.25,622.25,622.25,622.25,2
20150901|2015-07-01 21:30,2,623,623,623,623,1
20150901|2015-07-01 22:30,2,623.25,623.5,623.25,623.5,5
20150901|2015-07-01 23:30,2,623.5,623.5,623.25,623.25,4
20150901|2015-07-02 00:00,2,623.25,623.25,623,623.25,4
20150901|2015-07-02 00:30,2,623.5,623.5,623,623,11
20150901|2015-07-02 01:00,2,623.25,623.5,623.25,623.25,6
20150901|2015-07-02 01:30,2,623.25,623.25,623.25,623.25,1
20150901|2015-07-02 02:00,2,623.25,623.25,623.25,623.25,1
20150901|2015-07-02 03:00,2,624,624.25,623.75,624.25,15
20150901|2015-07-02 03:30,2,624.25,624.25,623.75,623.75,15
20150901|2015-07-02 04:00,2,623.75,623.75,616.5,616.5,21
20150901|2015-07-02 04:30,2,612,612,612,612,1
20150901|2015-07-02 05:30,2,615.25,615.25,615.25,615.25,29
20150901|2015-07-02 06:00,2,616.25,616.25,616.25,616.25,1
20150901|2015-07-02 06:30,2,617.75,618,617.75,618,5
20150901|2015-07-02 07:00,2,615,615,614,614.25,19
20150901|2015-07-02 07:30,2,613.5,614.25,612.5,612.5,27
20150901|2015-07-02 08:30,2,613,616.5,607.25,611.5,410
20150901|2015-07-02 09:00,2,611.75,620,611.25,614,346
20150901|2015-07-02 09:30,2,613.25,619.75,613.25,619.25,268
20150901|2015-07-02 10:00,2,620,623.5,619,619,282
20150901|2015-07-02 10:30,2,619.25,626.5,619.25,626.5,294
20150901|2015-07-02 11:00,2,627,629.25,625.25,627.75,242
20150901|2015-07-02 11:30,2,629,632,620.25,620.25,632
20150901|2015-07-02 12:00,2,620.25,622,616.25,621.5,212
20150901|2015-07-05 19:00,6,619,619.5,609.5,613.25,119
20150901|2015-07-05 19:30,6,614,615,614,615,7
20150901|2015-07-05 21:00,6,615,615,614,614.5,21
20150901|2015-07-05 21:30,6,613.5,613.5,613,613,4
20150901|2015-07-05 23:00,6,613.25,613.25,613.25,613.25,1
20150901|2015-07-06 02:00,6,611.25,612,611,612,5
20150901|2015-07-06 02:30,6,613,616.75,613,616.75,10
20150901|2015-07-06 04:00,6,611.5,612.25,611.5,612.25,5
20150901|2015-07-06 05:00,6,612.25,612.25,609,609,8
20150901|2015-07-06 05:30,6,609,613,609,613,2
20150901|2015-07-06 06:30,6,608,608,607.25,607.25,16
20150901|2015-07-06 07:00,6,607.25,608.25,603.5,608.25,123
20150901|2015-07-06 07:30,6,607.5,608.5,607.5,608.5,50
20150901|2015-07-06 08:30,6,607.25,623.25,606.75,621.25,674
20150901|2015-07-06 09:00,6,621.25,624.75,618.75,618.75,371
20150901|2015-07-06 09:30,6,619,624.75,619,623,220
20150901|2015-07-06 10:00,6,623.25,630.75,622.75,630.75,230
20150901|2015-07-06 10:30,6,629.5,633.5,627.25,627.75,459
20150901|2015-07-06 11:00,6,628.5,634.5,628.5,633.25,117
20150901|2015-07-06 11:30,6,633.25,635.25,632,632,228
20150901|2015-07-06 12:00,6,632,632.25,628,630.75,138
20150901|2015-07-06 12:30,6,630.75,633.25,626.75,627,220
20150901|2015-07-06 13:00,6,627.75,632,626.25,630.75,756
20150901|2015-07-06 19:00,7,629,629,627,627.75,36
20150901|2015-07-06 19:30,7,627.75,628.25,627.75,628.25,28
20150901|2015-07-06 20:00,7,628,628,628,628,1
20150901|2015-07-06 20:30,7,628,628,628,628,9
20150901|2015-07-06 21:00,7,628.25,629.25,628.25,628.75,44
20150901|2015-07-06 21:30,7,628.75,628.75,628.5,628.5,11
20150901|2015-07-06 22:00,7,628.5,628.75,628.5,628.75,18
20150901|2015-07-06 23:30,7,629.75,630,629.75,630,4
20150901|2015-07-07 00:00,7,630,630,630,630,3
20150901|2015-07-07 01:00,7,629,629,628.5,628.75,13
20150901|2015-07-07 01:30,7,628.25,628.25,628.25,628.25,2
20150901|2015-07-07 02:00,7,627,627,627,627,2
20150901|2015-07-07 02:30,7,626.25,626.25,626.25,626.25,1
20150901|2015-07-07 03:00,7,628.75,628.75,628.75,628.75,1
20150901|2015-07-07 04:00,7,626.25,626.25,624.5,625.5,31
20150901|2015-07-07 04:30,7,625.5,625.5,625.5,625.5,1
20150901|2015-07-07 05:00,7,627.25,628,626.5,626.75,5
20150901|2015-07-07 05:30,7,628.25,628.25,628.25,628.25,2
20150901|2015-07-07 06:00,7,628,628,626,626,5
20150901|2015-07-07 06:30,7,624.75,624.75,623.5,623.5,28
20150901|2015-07-07 07:00,7,622,623.75,621.75,621.75,41
20150901|2015-07-07 07:30,7,621.75,625.5,621.75,625.5,26
20150901|2015-07-07 08:30,7,625.25,626.5,618.25,621.25,624
20150901|2015-07-07 09:00,7,621,627.25,619,624.25,472
20150901|2015-07-07 09:30,7,624.5,628.75,622,624.75,431
20150901|2015-07-07 10:00,7,625.75,625.75,621,623.25,291
20150901|2015-07-07 10:30,7,623,628,622.5,626.75,353
20150901|2015-07-07 11:00,7,625.5,627.5,621.75,622,129
20150901|2015-07-07 11:30,7,622,622.75,620,620,272
20150901|2015-07-07 12:00,7,620.25,623,620,623,142
20150901|2015-07-07 12:30,7,623,625.5,621,622,81
20150901|2015-07-07 13:00,7,622.75,625.25,622.25,624.5,382
20150901|2015-07-07 19:00,8,621.75,623,621.75,623,8
20150901|2015-07-07 19:30,8,623,623,623,623,2
20150901|2015-07-07 20:30,8,620.75,623,620.5,620.5,12
20150901|2015-07-07 22:00,8,620,620,620,620,3
20150901|2015-07-07 22:30,8,620,620,620,620,2
20150901|2015-07-07 23:00,8,620.25,621,620.25,621,26
20150901|2015-07-08 01:30,8,620.75,620.75,619.5,619.5,5
20150901|2015-07-08 02:00,8,619.5,619.5,617.25,617.25,4
20150901|2015-07-08 02:30,8,617.25,617.25,616,616,20
20150901|2015-07-08 03:00,8,615.5,616.75,615.25,616.75,10
20150901|2015-07-08 03:30,8,615.25,615.25,615,615,31
20150901|2015-07-08 04:00,8,613.5,613.5,613.5,613.5,4
20150901|2015-07-08 05:30,8,616,616,616,616,4
20150901|2015-07-08 06:00,8,615,615,614.5,614.5,3
20150901|2015-07-08 06:30,8,614.75,615.25,614.5,615.25,161
20150901|2015-07-08 07:00,8,615.75,617.75,615.75,617.5,42
20150901|2015-07-08 07:30,8,616.75,617.5,616.5,616.5,6
20150901|2015-07-08 08:30,8,615.5,624.75,615.5,623.5,276
20150901|2015-07-08 09:00,8,623.75,628.25,623.75,626,209
20150901|2015-07-08 09:30,8,625.75,626.75,623.75,625,192
20150901|2015-07-08 10:00,8,626,628,625,626.5,134
20150901|2015-07-08 10:30,8,627,627.5,620.75,621.5,129
20150901|2015-07-08 11:00,8,621.5,622.25,617.75,619.25,256
20150901|2015-07-08 11:30,8,618,621,617.5,619.5,75
20150901|2015-07-08 12:00,8,620.25,620.25,617.5,619.25,152
20150901|2015-07-08 12:30,8,619.75,620,617.25,617.75,153
20150901|2015-07-08 13:00,8,617.75,621,617.25,620.75,459
20150901|2015-07-08 19:00,9,617.5,619,617.5,619,46
20150901|2015-07-08 19:30,9,619.25,619.25,619.25,619.25,2
20150901|2015-07-08 20:00,9,619.75,621,619.75,621,14
20150901|2015-07-08 20:30,9,621.25,622,621.25,622,11
20150901|2015-07-08 21:00,9,622.5,623,622.5,623,7
20150901|2015-07-08 22:00,9,623,623,623,623,10
20150901|2015-07-09 00:00,9,623.5,623.5,623.5,623.5,1
20150901|2015-07-09 00:30,9,624.5,624.5,624.5,624.5,6
20150901|2015-07-09 01:00,9,624.5,624.5,624,624.5,4
20150901|2015-07-09 01:30,9,624.5,624.5,624,624,15
20150901|2015-07-09 02:00,9,625,625,625,625,2
20150901|2015-07-09 03:00,9,623,623,623,623,2
20150901|2015-07-09 03:30,9,623,623,623,623,3
20150901|2015-07-09 04:30,9,622,622.5,622,622.5,11
20150901|2015-07-09 06:00,9,622.75,624,622.75,624,50
20150901|2015-07-09 06:30,9,624,625.5,623.75,625.5,14
20150901|2015-07-09 07:00,9,625,625,625,625,21
20150901|2015-07-09 07:30,9,625.5,625.75,624,624,13
20150901|2015-07-09 08:30,9,624.25,627.5,623.5,624.25,729
20150901|2015-07-09 09:00,9,624.5,624.75,620.25,620.5,315
20150901|2015-07-09 09:30,9,621,621.75,617.75,621,439
20150901|2015-07-09 10:00,9,621.25,623.25,620,622.25,77
20150901|2015-07-09 10:30,9,621.75,624,620.25,623.25,109
20150901|2015-07-09 11:00,9,622.5,627,622.5,624.75,269
20150901|2015-07-09 11:30,9,624.75,625.25,623.25,624,94
20150901|2015-07-09 12:00,9,624,624.75,623,623,113
20150901|2015-07-09 12:30,9,623,624.25,620.25,621.75,268
20150901|2015-07-09 13:00,9,621.5,623,617.25,618,327
20150901|2015-07-09 19:00,10,617,618,616.75,616.75,20
20150901|2015-07-09 19:30,10,616.25,616.25,616.25,616.25,2
20150901|2015-07-09 20:30,10,616,616,616,616,2
20150901|2015-07-09 22:30,10,618,618,618,618,1
20150901|2015-07-09 23:00,10,618,618,618,618,2
20150901|2015-07-10 00:30,10,618.25,618.25,618.25,618.25,1
20150901|2015-07-10 01:00,10,618.25,620,618.25,620,47
20150901|2015-07-10 03:00,10,616,616,616,616,8
20150901|2015-07-10 04:30,10,619,619,619,619,7
20150901|2015-07-10 05:00,10,620,620,620,620,3
20150901|2015-07-10 05:30,10,620.25,620.25,620,620,2
20150901|2015-07-10 06:00,10,620,622.75,620,622.75,9
20150901|2015-07-10 06:30,10,622.5,622.75,622.5,622.5,4
20150901|2015-07-10 07:00,10,624,624,623.5,623.75,10
20150901|2015-07-10 07:30,10,623.75,624,623.75,624,11
20150901|2015-07-10 08:30,10,624,624.75,619,619,450
20150901|2015-07-10 09:00,10,619.5,620,618.25,619,136
20150901|2015-07-10 09:30,10,618,618.75,614,614,253
20150901|2015-07-10 10:00,10,613.25,615,612,613,178
20150901|2015-07-10 10:30,10,613,613.5,611.5,612,186
20150901|2015-07-10 11:00,10,612.25,622.25,605,618.5,654
20150901|2015-07-10 11:30,10,619,619.5,612,613,327
20150901|2015-07-10 12:00,10,614.5,615,610,611.75,98
20150901|2015-07-10 12:30,10,612.75,613,608.25,609,118
20150901|2015-07-10 13:00,10,609.5,612,606.75,612,329
20150901|2015-07-12 19:00,13,607,607.75,605,605,118
20150901|2015-07-12 19:30,13,606.5,606.5,606.5,606.5,5
20150901|2015-07-12 20:00,13,605,605,603.5,604.5,46
20150901|2015-07-12 20:30,13,605,605,604.5,604.5,3
20150901|2015-07-12 21:30,13,606.25,607,606.25,607,3
20150901|2015-07-12 22:00,13,605.75,605.75,605,605,3
20150901|2015-07-12 22:30,13,605,605,605,605,1
20150901|2015-07-13 00:00,13,603.5,603.5,603.5,603.5,8
20150901|2015-07-13 00:30,13,603.75,603.75,603.75,603.75,1
20150901|2015-07-13 01:00,13,602.5,603,602.25,602.75,18
20150901|2015-07-13 01:30,13,603.5,605.25,603.5,605,15
20150901|2015-07-13 02:00,13,605.5,605.5,605.25,605.25,6
20150901|2015-07-13 03:00,13,604.75,604.75,604.75,604.75,5
20150901|2015-07-13 04:00,13,606.5,606.5,605.25,605.25,8
20150901|2015-07-13 04:30,13,605.75,605.75,605.75,605.75,1
20150901|2015-07-13 05:00,13,606.75,606.75,606.5,606.5,2
20150901|2015-07-13 06:00,13,606.5,606.5,606.5,606.5,1
20150901|2015-07-13 06:30,13,606.75,606.75,606.5,606.5,2
20150901|2015-07-13 07:00,13,606.5,606.5,603,603,45
20150901|2015-07-13 07:30,13,602,602,602,602,6
20150901|2015-07-13 08:30,13,602.75,603,598,601,429
20150901|2015-07-13 09:00,13,601,602.25,599.5,599.5,165
20150901|2015-07-13 09:30,13,599.25,600.5,597.75,598,504
20150901|2015-07-13 10:00,13,597.75,597.75,595.25,596.5,443
20150901|2015-07-13 10:30,13,597,597,594.25,594.25,310
20150901|2015-07-13 11:00,13,594,595.5,593,594.5,209
20150901|2015-07-13 11:30,13,594.75,596.5,594,595.5,129
20150901|2015-07-13 12:00,13,596,598,595.75,597.25,182
20150901|2015-07-13 12:30,13,597.25,597.5,595,596.5,178
20150901|2015-07-13 13:00,13,597,598.5,596,598.5,386
20150901|2015-07-13 19:00,14,597,599.25,597,599,78
20150901|2015-07-13 19:30,14,597.75,597.75,596.5,596.5,5
20150901|2015-07-13 20:30,14,597.75,597.75,597.25,597.25,5
20150901|2015-07-13 21:30,14,599.75,602,599.75,602,22
20150901|2015-07-13 22:00,14,599.75,600.5,599.75,600.25,16
20150901|2015-07-14 02:00,14,601.75,602.5,601.75,602.5,14
20150901|2015-07-14 02:30,14,602.5,602.5,602.5,602.5,2
20150901|2015-07-14 03:00,14,601,601,600.75,600.75,30
20150901|2015-07-14 03:30,14,600.25,600.25,600,600,6
20150901|2015-07-14 04:30,14,599,599,599,599,1
20150901|2015-07-14 05:00,14,598.75,598.75,598.25,598.25,16
20150901|2015-07-14 05:30,14,598.5,598.5,597.25,597.25,9
20150901|2015-07-14 06:00,14,596.75,597.5,596.75,597.5,5
20150901|2015-07-14 06:30,14,597.5,597.5,595.5,597,83
20150901|2015-07-14 07:00,14,597,598.75,596.5,598.75,7
20150901|2015-07-14 07:30,14,597.75,598.25,597,597.75,28
20150901|2015-07-14 08:30,14,597.25,597.75,591.5,592.5,246
20150901|2015-07-14 09:00,14,592,594.75,591.75,592,153
20150901|2015-07-14 09:30,14,592,593.75,591.5,593.75,150
20150901|2015-07-14 10:00,14,594,596,592.75,592.75,193
20150901|2015-07-14 10:30,14,592.75,593.5,591.5,593.5,176
20150901|2015-07-14 11:00,14,593,594.25,592.25,592.25,67
20150901|2015-07-14 11:30,14,592,593.5,590.5,593,221
20150901|2015-07-14 12:00,14,593.5,593.5,591.5,591.5,79
20150901|2015-07-14 12:30,14,591.5,592.5,591.5,592,130
20150901|2015-07-14 13:00,14,592,592.5,590.25,590.25,343
20150901|2015-07-14 19:00,15,590,590.75,589,589,248
20150901|2015-07-14 19:30,15,588.75,589,588.25,588.75,38
20150901|2015-07-14 20:00,15,588.5,589.75,588.5,589.75,28
20150901|2015-07-14 21:00,15,589,589,589,589,1
20150901|2015-07-15 00:00,15,587.75,587.75,587.75,587.75,1
20150901|2015-07-15 01:30,15,589.5,589.5,589.5,589.5,1
20150901|2015-07-15 02:00,15,588.75,588.75,588.75,588.75,3
20150901|2015-07-15 02:30,15,589.5,589.5,589.5,589.5,4
20150901|2015-07-15 04:00,15,588.25,588.25,587.25,587.25,3
20150901|2015-07-15 04:30,15,586.75,586.75,586,586,61
20150901|2015-07-15 05:00,15,586.25,586.25,586.25,586.25,4
20150901|2015-07-15 05:30,15,585,585,583,584.75,28
20150901|2015-07-15 06:00,15,584.75,586.5,584.75,586.5,62
20150901|2015-07-15 06:30,15,586.5,587.25,585.25,585.5,26
20150901|2015-07-15 07:00,15,587.25,587.25,587,587.25,6
20150901|2015-07-15 07:30,15,587.5,588,587.5,588,37
20150901|2015-07-15 08:30,15,587,590.25,585.5,589,487
20150901|2015-07-15 09:00,15,589.25,591,585.5,587,321
20150901|2015-07-15 09:30,15,587,588.75,585.5,586.25,193
20150901|2015-07-15 10:00,15,585.25,588,584.25,588,92
20150901|2015-07-15 10:30,15,587,587.75,586,586.75,202
20150901|2015-07-15 11:00,15,586.5,587,581.75,582.5,146
20150901|2015-07-15 11:30,15,583,585,582.75,584.75,44
20150901|2015-07-15 12:00,15,584.75,589.5,583.75,587.5,159
20150901|2015-07-15 12:30,15,587.25,590.5,587,590.5,111
20150901|2015-07-15 13:00,15,589,589.75,585.5,586.5,386
20150901|2015-07-15 19:00,16,588.5,589,587.5,587.5,64
20150901|2015-07-15 19:30,16,588,589.5,587.5,588,58
20150901|2015-07-15 20:00,16,588,589.5,588,589.5,25
20150901|2015-07-15 20:30,16,589,589.5,589,589.5,11
20150901|2015-07-16 02:00,16,588.75,589,588.75,588.75,10
20150901|2015-07-16 02:30,16,587.75,588.75,587.5,588.25,41
20150901|2015-07-16 03:30,16,587.75,588,587,587.25,24
20150901|2015-07-16 04:00,16,587,587.75,586.25,587.5,37
20150901|2015-07-16 04:30,16,587.5,587.75,586.75,587,33
20150901|2015-07-16 05:00,16,586.25,589.75,586.25,589.75,134
20150901|2015-07-16 05:30,16,589.25,589.5,589.25,589.5,2
20150901|2015-07-16 06:00,16,588.5,588.5,588.5,588.5,1
20150901|2015-07-16 06:30,16,590.75,591,590.75,591,5
20150901|2015-07-16 07:00,16,591,595,590.5,593.75,37
20150901|2015-07-16 07:30,16,592.75,595.25,592.75,595,94
20150901|2015-07-16 08:30,16,595.75,597.25,589.25,589.5,360
20150901|2015-07-16 09:00,16,590,591.75,588.75,590,876
20150901|2015-07-16 09:30,16,589.75,592,588.5,590.75,289
20150901|2015-07-16 10:00,16,592,592,584.5,585,134
20150901|2015-07-16 10:30,16,586.25,586.5,584,585.75,758
20150901|2015-07-16 11:00,16,585.75,587.5,583,585.5,387
20150901|2015-07-16 11:30,16,584.75,586.5,584.25,585.25,85
20150901|2015-07-16 12:00,16,584.75,586.25,584.5,585.5,171
20150901|2015-07-16 12:30,16,585.25,586.75,583.25,584,186
20150901|2015-07-16 13:00,16,583.75,585.5,581.25,581.25,477
20150901|2015-07-16 19:00,17,581.75,582,581,581,27
20150901|2015-07-16 19:30,17,581,581,580.5,580.5,5
20150901|2015-07-16 20:00,17,580.5,580.5,580,580,35
20150901|2015-07-16 20:30,17,579.75,579.75,578,579,19
20150901|2015-07-16 21:00,17,579,579,578.5,578.5,3
20150901|2015-07-16 22:00,17,578.25,578.5,578.25,578.5,14
20150901|2015-07-16 22:30,17,578.5,578.5,578.5,578.5,9
20150901|2015-07-16 23:00,17,578.5,578.5,578.5,578.5,1
20150901|2015-07-17 00:00,17,578.5,578.5,578.5,578.5,7
20150901|2015-07-17 01:00,17,577.75,577.75,577.75,577.75,1
20150901|2015-07-17 01:30,17,578.5,578.5,578.5,578.5,5
20150901|2015-07-17 02:00,17,578.5,578.5,578.5,578.5,4
20150901|2015-07-17 04:00,17,580.5,581,580.5,581,4
20150901|2015-07-17 04:30,17,580.75,580.75,580.5,580.5,7
20150901|2015-07-17 05:00,17,580.75,580.75,580.75,580.75,1
20150901|2015-07-17 05:30,17,580.75,580.75,580.75,580.75,5
20150901|2015-07-17 06:00,17,580,580,580,580,1
20150901|2015-07-17 06:30,17,580,580,579.5,580,30
20150901|2015-07-17 07:30,17,578.25,578.25,577.75,577.75,10
20150901|2015-07-17 08:30,17,577,578,572.75,573.25,700
20150901|2015-07-17 09:00,17,573.25,574.75,572.25,573,362
20150901|2015-07-17 09:30,17,572.5,572.5,567.5,568.5,552
20150901|2015-07-17 10:00,17,567.75,572.5,567,570.75,152
20150901|2015-07-17 10:30,17,570.75,571.5,568.5,570,138
20150901|2015-07-17 11:00,17,569.5,571.75,568.75,569.5,65
20150901|2015-07-17 11:30,17,569.75,571,568.25,571,229
20150901|2015-07-17 12:00,17,571,573.25,570.75,572.75,75
20150901|2015-07-17 12:30,17,573,573.75,571.75,573,243
20150901|2015-07-17 13:00,17,573.75,577.5,573.5,576.75,419
20150901|2015-07-19 19:00,20,574.75,574.75,569,569,83
20150901|2015-07-19 19:30,20,569,569.75,569,569.5,8
20150901|2015-07-19 20:00,20,568.25,568.25,568,568,4
20150901|2015-07-19 20:30,20,567,567,566,566,9
20150901|2015-07-19 21:00,20,566,567.25,566,567.25,12
20150901|2015-07-19 21:30,20,568,568,567.75,568,5
20150901|2015-07-19 22:00,20,568,568.5,568,568.5,15
20150901|2015-07-19 22:30,20,567.25,567.25,566,566,14
20150901|2015-07-20 01:00,20,568.5,568.75,568.5,568.75,4
20150901|2015-07-20 04:00,20,569,569,566.5,566.5,59
20150901|2015-07-20 04:30,20,566.5,566.5,566.25,566.25,11
20150901|2015-07-20 05:00,20,566,566,566,566,1
20150901|2015-07-20 05:30,20,566.75,566.75,566.75,566.75,1
20150901|2015-07-20 06:00,20,566,566,566,566,6
20150901|2015-07-20 06:30,20,566.5,566.5,566.5,566.5,4
20150901|2015-07-20 07:00,20,566.25,566.25,566,566,8
20150901|2015-07-20 07:30,20,566,566,565.25,565.5,9
20150901|2015-07-20 08:30,20,565.25,567.25,563.5,563.75,333
20150901|2015-07-20 09:00,20,563.75,565,563.5,564.75,157
20150901|2015-07-20 09:30,20,564.75,565,562,562.75,328
20150901|2015-07-20 10:00,20,563.5,567.25,563,564.5,272
20150901|2015-07-20 10:30,20,564.5,565,562.5,564,218
20150901|2015-07-20 11:00,20,563.25,564.75,563,563.5,558
20150901|2015-07-20 11:30,20,563,563,560.5,560.75,562
20150901|2015-07-20 12:00,20,560.75,562.25,560.75,561.25,263
20150901|2015-07-20 12:30,20,561.25,561.25,558.5,559.75,757
20150901|2015-07-20 13:00,20,559.5,561.25,558.5,559,474
20150901|2015-07-20 19:00,21,559.25,560.25,559.25,560,247
20150901|2015-07-20 19:30,21,560.25,560.25,559.75,560.25,26
20150901|2015-07-20 20:00,21,560.25,560.25,560,560,10
20150901|2015-07-20 20:30,21,560.25,560.5,560.25,560.5,39
20150901|2015-07-20 21:00,21,560.5,561,560.5,561,61
20150901|2015-07-20 21:30,21,560.5,560.75,560.5,560.75,11
20150901|2015-07-20 22:00,21,560.25,560.25,560,560,72
20150901|2015-07-20 22:30,21,560,560,560,560,6
20150901|2015-07-20 23:30,21,560,560.25,560,560.25,3
20150901|2015-07-21 02:00,21,560.5,561,560.5,561,9
20150901|2015-07-21 03:00,21,561.5,565,561.5,565,46
20150901|2015-07-21 03:30,21,565,565.75,564.75,564.75,39
20150901|2015-07-21 04:00,21,564.5,565,564.5,565,10
20150901|2015-07-21 04:30,21,565.25,565.5,565.25,565.5,10
20150901|2015-07-21 05:00,21,565.25,565.25,563.75,563.75,12
20150901|2015-07-21 05:30,21,562.25,562.5,562.25,562.5,7
20150901|2015-07-21 06:00,21,561.25,561.25,561,561,3
20150901|2015-07-21 06:30,21,561.75,561.75,561.75,561.75,1
20150901|2015-07-21 07:00,21,562.25,562.25,559.75,560,91
20150901|2015-07-21 07:30,21,560,560.25,559.25,559.75,179
20150901|2015-07-21 08:30,21,561,562.75,558.25,562.75,1369
20150901|2015-07-21 09:00,21,562.75,568.25,562.5,567,398
20150901|2015-07-21 09:30,21,567,567,560.25,561.75,1207
20150901|2015-07-21 10:00,21,561.5,563,560.75,561,739
20150901|2015-07-21 10:30,21,560.5,561,559,559,178
20150901|2015-07-21 11:00,21,559.5,561,559,559,491
20150901|2015-07-21 11:30,21,559,560,558,558.25,238
20150901|2015-07-21 12:00,21,558.5,560,557.5,558,200
20150901|2015-07-21 12:30,21,558,558,557,557,228
20150901|2015-07-21 13:00,21,557.5,558,555.75,555.75,1334
20150901|2015-07-21 19:00,22,555,555.75,553.25,553.75,116
20150901|2015-07-21 19:30,22,553,553,553,553,1
20150901|2015-07-21 20:00,22,553.25,553.25,552,552.75,39
20150901|2015-07-21 20:30,22,552.5,552.5,551.75,552.25,24
20150901|2015-07-21 21:00,22,552.25,552.25,552,552,2
20150901|2015-07-21 23:00,22,554,554,554,554,2
20150901|2015-07-21 23:30,22,553.5,553.5,553.5,553.5,2
20150901|2015-07-22 00:30,22,553,553,553,553,29
20150901|2015-07-22 01:30,22,553.5,553.5,553.25,553.25,6
20150901|2015-07-22 02:00,22,553.25,553.25,553.25,553.25,2
20150901|2015-07-22 02:30,22,553.5,553.75,552,552,15
20150901|2015-07-22 03:00,22,552.25,552.5,550.75,550.75,40
20150901|2015-07-22 03:30,22,551.75,551.75,551.75,551.75,5
20150901|2015-07-22 04:00,22,551,552.25,551,552.25,6
20150901|2015-07-22 04:30,22,551.5,551.5,551.5,551.5,1
20150901|2015-07-22 05:00,22,551.25,551.25,550.5,550.75,14
20150901|2015-07-22 05:30,22,550.5,550.75,550,550,138
20150901|2015-07-22 06:00,22,550,550.5,550,550.5,44
20150901|2015-07-22 06:30,22,550.75,550.75,550.25,550.25,6
20150901|2015-07-22 07:00,22,550,550.5,549.75,550.5,86
20150901|2015-07-22 07:30,22,550.5,551,550,550,70
20150901|2015-07-22 08:30,22,550,552.5,549,552,534
20150901|2015-07-22 09:00,22,552,558.25,552,557,327
20150901|2015-07-22 09:30,22,558.75,559,553.75,554.25,315
20150901|2015-07-22 10:00,22,554.25,554.25,551.25,551.75,204
20150901|2015-07-22 10:30,22,551.75,554,551.75,552.25,351
20150901|2015-07-22 11:00,22,552.25,554.75,552.25,554.75,258
20150901|2015-07-22 11:30,22,554,554,551.5,551.75,111
20150901|2015-07-22 12:00,22,551.75,551.75,550,550,73
20150901|2015-07-22 12:30,22,550,550,548.25,548.75,251
20150901|2015-07-22 13:00,22,548.75,549,547,547,563
20150901|2015-07-22 19:00,23,548,548.5,548,548,40
20150901|2015-07-22 19:30,23,548.25,548.5,548,548,6
20150901|2015-07-22 20:00,23,548,548.25,548,548.25,7
20150901|2015-07-22 20:30,23,548.25,548.25,548.25,548.25,5
20150901|2015-07-22 21:30,23,548.75,549.25,548.75,549.25,31
20150901|2015-07-22 22:00,23,549.25,549.75,549.25,549.75,6
20150901|2015-07-22 22:30,23,549.25,550,549.25,550,24
20150901|2015-07-23 00:30,23,551,551,551,551,3
20150901|2015-07-23 01:00,23,551,551.5,551,551.5,23
20150901|2015-07-23 01:30,23,552.75,553,552.75,553,11
20150901|2015-07-23 03:00,23,553,553,553,553,3
20150901|2015-07-23 03:30,23,553,553,553,553,2
20150901|2015-07-23 04:00,23,553,553,552.25,552.25,2
20150901|2015-07-23 05:00,23,552,552,552,552,4
20150901|2015-07-23 05:30,23,551.75,551.75,551,551,5
20150901|2015-07-23 07:00,23,551.75,553.5,551.5,552.5,37
20150901|2015-07-23 07:30,23,553.25,553.25,553.25,553.25,2
20150901|2015-07-23 08:30,23,552.25,555.25,550,554.5,424
20150901|2015-07-23 09:00,23,554.25,554.5,552,553,111
20150901|2015-07-23 09:30,23,553,553,549,549.25,356
20150901|2015-07-23 10:00,23,549,549.5,548.25,548.25,262
20150901|2015-07-23 10:30,23,548.75,548.75,547.75,548,202
20150901|2015-07-23 11:00,23,548,549.5,547.75,549.5,210
20150901|2015-07-23 11:30,23,548.5,548.75,547.5,548.75,271
20150901|2015-07-23 12:00,23,549,549.25,548.25,549.25,116
20150901|2015-07-23 12:30,23,549.25,552.5,549,552,190
20150901|2015-07-23 13:00,23,552,553,551.25,551.75,348
20150901|2015-07-23 19:00,24,552.25,552.75,550.5,550.5,40
20150901|2015-07-23 19:30,24,551,552,551,551.25,6
20150901|2015-07-23 20:00,24,551.5,551.5,550,550,6
20150901|2015-07-23 20:30,24,550,551.5,550,551.5,5
20150901|2015-07-23 21:00,24,551.5,551.5,551.5,551.5,3
20150901|2015-07-23 23:30,24,552.75,552.75,552.75,552.75,2
20150901|2015-07-24 00:00,24,552.5,552.5,552.5,552.5,1
20150901|2015-07-24 01:00,24,551.75,551.75,551.5,551.5,3
20150901|2015-07-24 01:30,24,552.75,552.75,552.75,552.75,5
20150901|2015-07-24 02:30,24,552.75,552.75,552.75,552.75,2
20150901|2015-07-24 03:30,24,551.5,551.5,551.5,551.5,35
20150901|2015-07-24 04:00,24,551.5,551.5,551.5,551.5,2
20150901|2015-07-24 05:00,24,550.25,550.25,550.25,550.25,2
20150901|2015-07-24 05:30,24,550.5,550.5,550,550,12
20150901|2015-07-24 06:00,24,549,549,548.5,548.5,14
20150901|2015-07-24 06:30,24,548.5,548.75,548.5,548.75,4
20150901|2015-07-24 07:00,24,548.25,548.25,547.5,547.5,19
20150901|2015-07-24 07:30,24,547.5,548.25,547.5,548.25,20
20150901|2015-07-24 08:30,24,547.75,549.25,545.5,548.5,526
20150901|2015-07-24 09:00,24,548,548.5,545.25,546,496
20150901|2015-07-24 09:30,24,545.5,546,544,544.25,324
20150901|2015-07-24 10:00,24,544.75,546,544,546,71
20150901|2015-07-24 10:30,24,545.25,548.5,544.5,548.5,180
20150901|2015-07-24 11:00,24,548.75,551,545,545.5,331
20150901|2015-07-24 11:30,24,546.5,546.5,545.5,546,105
20150901|2015-07-24 12:00,24,546,547.5,546,546.5,202
20150901|2015-07-24 12:30,24,546.5,548.75,546.25,548.75,66
20150901|2015-07-24 13:00,24,548,548,544.25,544.5,321
20150901|2015-07-26 19:00,27,544.5,545,541,541,375
20150901|2015-07-26 19:30,27,541,541,540.75,541,42
20150901|2015-07-26 20:00,27,541,541,541,541,2
20150901|2015-07-26 20:30,27,541.5,542,541.5,541.75,26
20150901|2015-07-26 21:00,27,541.75,541.75,541.75,541.75,4
20150901|2015-07-26 22:00,27,542,542,541.5,541.5,75
20150901|2015-07-26 23:00,27,542,542,542,542,2
20150901|2015-07-26 23:30,27,541.75,541.75,541.5,541.5,2
20150901|2015-07-27 00:30,27,541.75,541.75,541.75,541.75,1
20150901|2015-07-27 01:00,27,542,542,542,542,1
20150901|2015-07-27 01:30,27,541.75,541.75,541.5,541.5,21
20150901|2015-07-27 03:00,27,543.25,543.25,543.25,543.25,5
20150901|2015-07-27 03:30,27,543.5,544,543.5,544,57
20150901|2015-07-27 04:00,27,543.5,543.5,543.25,543.25,2
20150901|2015-07-27 04:30,27,543.5,543.75,543.5,543.75,2
20150901|2015-07-27 06:00,27,543.75,543.75,542.75,542.75,60
20150901|2015-07-27 06:30,27,542.75,542.75,542.75,542.75,10
20150901|2015-07-27 07:00,27,542.5,542.5,542,542,38
20150901|2015-07-27 08:30,27,541.25,543.5,538.5,542.25,725
20150901|2015-07-27 09:00,27,541.75,544.5,541,542,112
20150901|2015-07-27 09:30,27,542,543.25,538.5,539.75,403
20150901|2015-07-27 10:00,27,539.75,540.5,539,540,175
20150901|2015-07-27 10:30,27,539.75,540.5,539.25,540,166
20150901|2015-07-27 11:00,27,539.5,540.25,538.5,538.5,255
20150901|2015-07-27 11:30,27,538.5,539.25,538.5,539,231
20150901|2015-07-27 12:00,27,539,539.25,538,538,159
20150901|2015-07-27 12:30,27,538,539.25,538,538.25,208
20150901|2015-07-27 13:00,27,538.25,538.75,535.75,535.75,665
20150901|2015-07-27 19:00,28,537,537.5,536.75,537.5,52
20150901|2015-07-27 19:30,28,537.25,538,537.25,538,13
20150901|2015-07-27 20:00,28,537.25,538.75,536.75,536.75,70
20150901|2015-07-27 21:00,28,536.75,537.75,536.75,537.75,19
20150901|2015-07-27 21:30,28,537.75,537.75,537.25,537.5,16
20150901|2015-07-27 22:00,28,538.25,538.5,538.25,538.5,5
20150901|2015-07-28 00:30,28,538.5,540,538.5,540,14
20150901|2015-07-28 01:00,28,540.75,540.75,540.5,540.5,2
20150901|2015-07-28 02:30,28,540.75,540.75,540.75,540.75,4
20150901|2015-07-28 03:30,28,541.75,541.75,541.25,541.5,39
20150901|2015-07-28 04:30,28,542,542,542,542,2
20150901|2015-07-28 05:00,28,541.75,541.75,541.75,541.75,6
20150901|2015-07-28 05:30,28,542,542.25,542,542.25,289
20150901|2015-07-28 06:00,28,543.25,543.25,542.75,542.75,4
20150901|2015-07-28 06:30,28,542.5,545,542,544.5,45
20150901|2015-07-28 07:00,28,545,545,544,544.5,153
20150901|2015-07-28 07:30,28,542.5,542.5,542.5,542.5,5
20150901|2015-07-28 08:30,28,542,542,536.75,536.75,551
20150901|2015-07-28 09:00,28,537.25,541.25,537.25,540.5,343
20150901|2015-07-28 09:30,28,540,543.5,539.25,542.75,195
20150901|2015-07-28 10:00,28,541.5,541.75,539.5,541,53
20150901|2015-07-28 10:30,28,541.25,542,539.75,540.25,128
20150901|2015-07-28 11:00,28,540,542,539.5,541.75,177
20150901|2015-07-28 11:30,28,541.25,541.25,538.25,539.5,387
20150901|2015-07-28 12:00,28,539.5,539.75,537,538.5,152
20150901|2015-07-28 12:30,28,538,540.5,538,540,334
20150901|2015-07-28 13:00,28,539.25,541.75,538.75,539.5,514
20150901|2015-07-28 19:00,29,540.75,540.75,538,538,47
20150901|2015-07-28 19:30,29,538.25,538.25,538,538,8
20150901|2015-07-28 20:30,29,538.75,538.75,538,538,13
20150901|2015-07-28 21:00,29,538.5,538.5,538,538,8
20150901|2015-07-28 21:30,29,538.25,538.25,538.25,538.25,100
20150901|2015-07-28 22:00,29,538.75,538.75,538.5,538.75,16
20150901|2015-07-28 22:30,29,538.75,538.75,538.5,538.5,4
20150901|2015-07-28 23:00,29,538.5,538.5,538.5,538.5,1
20150901|2015-07-29 00:00,29,538.5,538.75,538.5,538.75,2
20150901|2015-07-29 02:00,29,538,538.25,538,538,26
20150901|2015-07-29 02:30,29,537.25,537.25,536.25,536.25,17
20150901|2015-07-29 03:00,29,536.5,536.75,536.5,536.75,4
20150901|2015-07-29 04:00,29,537,539.25,537,537,11
20150901|2015-07-29 04:30,29,537.75,537.75,536.75,536.75,19
20150901|2015-07-29 06:30,29,536.75,536.75,535.75,535.75,4
20150901|2015-07-29 07:00,29,536,536,535.75,535.75,4
20150901|2015-07-29 07:30,29,536,537,536,537,2
20150901|2015-07-29 08:30,29,537,537.25,534.75,537,244
20150901|2015-07-29 09:00,29,535.5,536,534,534,149
20150901|2015-07-29 09:30,29,534,534,532,532,323
20150901|2015-07-29 10:00,29,532,532,530,531.5,254
20150901|2015-07-29 10:30,29,531.25,531.75,529.5,530.5,321
20150901|2015-07-29 11:00,29,530.25,532.25,529.25,530.5,354
20150901|2015-07-29 11:30,29,531.25,532.25,530.25,532.25,127
20150901|2015-07-29 12:00,29,532.25,533.25,530.25,530.25,114
20150901|2015-07-29 12:30,29,530.5,531.5,530,530.25,152
20150901|2015-07-29 13:00,29,530.25,533.25,528.75,529.75,1156
20150901|2015-07-29 19:00,30,529,530,529,530,41
20150901|2015-07-29 19:30,30,529.25,529.25,529.25,529.25,1
20150901|2015-07-29 20:30,30,529,529,528.75,529,4
20150901|2015-07-29 21:00,30,529,529,528.75,528.75,29
20150901|2015-07-29 21:30,30,529.75,530,529.75,530,3
20150901|2015-07-30 00:00,30,530,530,529,529.75,60
20150901|2015-07-30 01:00,30,530.5,531,530.5,531,37
20150901|2015-07-30 02:00,30,529.5,529.5,529,529,5
20150901|2015-07-30 03:00,30,532,532,532,532,2
20150901|2015-07-30 04:30,30,532,533,532,533,36
20150901|2015-07-30 05:00,30,533,533.25,533,533,36
20150901|2015-07-30 06:00,30,533,533,533,533,4
20150901|2015-07-30 06:30,30,533,533,533,533,60
20150901|2015-07-30 07:00,30,533,533,533,533,1
20150901|2015-07-30 07:30,30,533,534.5,533,534.5,19
20150901|2015-07-30 08:30,30,533,534.25,527.75,528,628
20150901|2015-07-30 09:00,30,528,528.5,525.75,526.5,526
20150901|2015-07-30 09:30,30,526.5,529.75,526.25,529.5,393
20150901|2015-07-30 10:00,30,529.5,534.5,529.5,533.25,240
20150901|2015-07-30 10:30,30,533,533.75,528.75,529.5,221
20150901|2015-07-30 11:00,30,530.25,530.25,528.25,528.75,102
20150901|2015-07-30 11:30,30,528.75,529,528,528,148
20150901|2015-07-30 12:00,30,528,528.75,528,528.25,144
20150901|2015-07-30 12:30,30,528.5,528.75,527.25,528.25,214
20150901|2015-07-30 13:00,30,528.25,528.25,526,527,609
20150901|2015-07-30 19:00,31,526.75,526.75,526.25,526.25,34
20150901|2015-07-30 19:30,31,526.75,526.75,526.5,526.75,19
20150901|2015-07-30 20:00,31,526.75,527.25,526.25,527.25,27
20150901|2015-07-30 20:30,31,527.25,527.25,525.75,525.75,23
20150901|2015-07-30 21:00,31,527.25,527.25,527.25,527.25,3
20150901|2015-07-30 21:30,31,527.25,527.25,527,527,10
20150901|2015-07-30 22:30,31,527.5,528.25,527.5,528,3
20150901|2015-07-30 23:00,31,528,528,528,528,35
20150901|2015-07-31 00:30,31,528,528,528,528,2
20150901|2015-07-31 01:00,31,528,528,528,528,1
20150901|2015-07-31 01:30,31,528,528,528,528,1
20150901|2015-07-31 02:00,31,527.75,527.75,527.75,527.75,7
20150901|2015-07-31 02:30,31,527.75,527.75,527.75,527.75,3
20150901|2015-07-31 03:30,31,528,528,528,528,3
20150901|2015-07-31 04:00,31,527.75,528.25,527.5,527.75,35
20150901|2015-07-31 05:00,31,528.75,529,528.75,529,9
20150901|2015-07-31 05:30,31,529.5,530,529.5,530,12
20150901|2015-07-31 06:00,31,530,531.25,530,531.25,17
20150901|2015-07-31 06:30,31,530.25,530.25,529.5,529.5,9
20150901|2015-07-31 07:00,31,530,531.75,529,529,91
20150901|2015-07-31 07:30,31,530.5,530.5,530,530.5,18
20150901|2015-07-31 08:30,31,530,530,527.25,528,580
20150901|2015-07-31 09:00,31,529,529.5,527,527.75,325
20150901|2015-07-31 09:30,31,527.5,527.5,525.5,527,241
20150901|2015-07-31 10:00,31,526.75,528.75,526,528,271
20150901|2015-07-31 10:30,31,528,528.5,526.25,526.5,142
20150901|2015-07-31 11:00,31,526.5,528,526.25,526.5,142
20150901|2015-07-31 11:30,31,526.5,526.75,525.25,525.75,166
20150901|2015-07-31 12:00,31,525.25,526,524.5,525.25,81
20150901|2015-07-31 12:30,31,525.25,527.25,524.75,527,151
20150901|2015-07-31 13:00,31,526.75,528,521.5,522.5,1593
20150901|2015-08-02 19:00,3,521,523,521,522.25,106
20150901|2015-08-02 19:30,3,522.25,522.25,521.25,521.25,43
20150901|2015-08-02 20:00,3,521.25,521.75,521.25,521.75,8
20150901|2015-08-02 20:30,3,521.25,521.25,521,521,5
20150901|2015-08-02 21:00,3,521,521,521,521,9
20150901|2015-08-02 21:30,3,521.25,521.25,520.5,520.5,15
20150901|2015-08-02 22:00,3,520.25,520.25,520,520,16
20150901|2015-08-02 22:30,3,520.25,520.5,520.25,520.25,9
20150901|2015-08-02 23:00,3,520,520,520,520,2
20150901|2015-08-03 00:00,3,520,520,520,520,1
20150901|2015-08-03 01:30,3,520,520,520,520,6
20150901|2015-08-03 02:00,3,520,520.25,519,519.5,74
20150901|2015-08-03 02:30,3,519.5,519.5,519.25,519.25,4
20150901|2015-08-03 03:00,3,519,519,519,519,1
20150901|2015-08-03 03:30,3,519,519.5,519,519.25,18
20150901|2015-08-03 04:00,3,519,519,518.75,518.75,5
20150901|2015-08-03 04:30,3,519,519,518.75,518.75,17
20150901|2015-08-03 06:00,3,517.25,518.5,517.25,518.5,4
20150901|2015-08-03 06:30,3,517.5,518,517.25,518,10
20150901|2015-08-03 07:00,3,518,519,517.75,519,10
20150901|2015-08-03 07:30,3,518,518,518,518,10
20150901|2015-08-03 08:30,3,518,518,511.75,512.75,842
20150901|2015-08-03 09:00,3,512.25,513.5,512,512.5,279
20150901|2015-08-03 09:30,3,512.25,518,512.25,517.75,358
20150901|2015-08-03 10:00,3,518,520.25,516.75,517.25,207
20150901|2015-08-03 10:30,3,517.25,518.25,517.25,517.25,119
20150901|2015-08-03 11:00,3,517.25,517.75,516.5,517.25,133
20150901|2015-08-03 11:30,3,517.5,517.75,514.75,515.75,97
20150901|2015-08-03 12:00,3,516.25,517,514.75,517,191
20150901|2015-08-03 12:30,3,517,518,516,517,79
20150901|2015-08-03 13:00,3,517.5,519,515,515.25,564
20150901|2015-08-03 19:00,4,517,518,515.75,517.5,121
20150901|2015-08-03 19:30,4,517.75,517.75,517.75,517.75,2
20150901|2015-08-03 20:00,4,517.75,519.5,517.75,519.5,6
20150901|2015-08-03 20:30,4,519.5,520,519.5,520,12
20150901|2015-08-03 22:00,4,519.5,519.5,519.5,519.5,5
20150901|2015-08-03 23:00,4,519.5,519.5,519.5,519.5,2
20150901|2015-08-03 23:30,4,519.25,519.25,519.25,519.25,1
20150901|2015-08-04 00:30,4,519.5,519.5,519.5,519.5,2
20150901|2015-08-04 01:00,4,519.5,520,519.5,519.75,20
20150901|2015-08-04 01:30,4,520,520,519.25,519.25,8
20150901|2015-08-04 02:00,4,520,521,520,521,13
20150901|2015-08-04 02:30,4,521,521,521,521,1
20150901|2015-08-04 03:00,4,522,523,522,522.25,15
20150901|2015-08-04 03:30,4,522,522.5,520.5,520.75,60
20150901|2015-08-04 04:00,4,521.75,521.75,521.75,521.75,2
20150901|2015-08-04 06:30,4,518.5,518.5,518.5,518.5,5
20150901|2015-08-04 07:00,4,518.5,520.25,518.5,519.5,73
20150901|2015-08-04 07:30,4,519.5,520,518.75,518.75,4
20150901|2015-08-04 08:30,4,517.75,519,515.75,518.75,844
20150901|2015-08-04 09:00,4,518.75,519.25,517.75,518.5,453
20150901|2015-08-04 09:30,4,518.5,518.5,515,516.5,280
20150901|2015-08-04 10:00,4,516.5,517.75,515.25,516.25,152
20150901|2015-08-04 10:30,4,517,518.5,516.75,517.25,140
20150901|2015-08-04 11:00,4,517.25,519.25,517.25,519,135
20150901|2015-08-04 11:30,4,518.75,519.25,517.25,517.25,289
20150901|2015-08-04 12:00,4,517.25,517.5,514.25,514.5,113
20150901|2015-08-04 12:30,4,514.25,514.5,513,513.75,298
20150901|2015-08-04 13:00,4,513.75,514.25,511,511,563
20150901|2015-08-04 19:00,5,513.25,513.5,511.75,512.75,19
20150901|2015-08-04 20:00,5,513,513.75,513,513.75,8
20150901|2015-08-04 20:30,5,513.75,513.75,513.5,513.75,15
20150901|2015-08-04 21:00,5,513.75,513.75,512.25,513.75,20
20150901|2015-08-04 21:30,5,513.75,513.75,513.75,513.75,8
20150901|2015-08-04 22:30,5,513.75,513.75,513.75,513.75,1
20150901|2015-08-04 23:00,5,514,515.25,514,515.25,17
20150901|2015-08-05 01:00,5,514.75,514.75,514.75,514.75,4
20150901|2015-08-05 01:30,5,514.75,515.25,514.75,515.25,2
20150901|2015-08-05 02:00,5,515.5,515.5,515,515,4
20150901|2015-08-05 03:30,5,513,513,513,513,1
20150901|2015-08-05 04:00,5,513.25,514,513.25,514,7
20150901|2015-08-05 04:30,5,513.75,513.75,513.75,513.75,1
20150901|2015-08-05 05:00,5,512,512,512,512,4
20150901|2015-08-05 06:00,5,512,512,512,512,1
20150901|2015-08-05 06:30,5,512,512.25,511.75,512,10
20150901|2015-08-05 07:00,5,511.75,511.75,511.75,511.75,3
20150901|2015-08-05 07:30,5,511.75,512.5,511.5,512.5,12
20150901|2015-08-05 08:30,5,512,516,512,515.25,222
20150901|2015-08-05 09:00,5,514.75,518,513.75,517.5,294
20150901|2015-08-05 09:30,5,517.25,518.5,514.25,515,467
20150901|2015-08-05 10:00,5,515.25,518.5,514.75,518,147
20150901|2015-08-05 10:30,5,518,518.75,515.5,518.75,217
20150901|2015-08-05 11:00,5,518.75,519,518,518.75,112
20150901|2015-08-05 11:30,5,518.25,518.25,516.5,516.75,128
20150901|2015-08-05 12:00,5,516.25,516.75,514.25,514.5,341
20150901|2015-08-05 12:30,5,514.5,515,513.25,513.25,214
20150901|2015-08-05 13:00,5,513.5,516.75,513,516,819
20150901|2015-08-05 19:00,6,514.25,515.5,512.75,513.75,109
20150901|2015-08-05 20:00,6,512,512,511.25,511.25,8
20150901|2015-08-05 20:30,6,511,512,510.5,511.75,15
20150901|2015-08-05 21:30,6,511.75,511.75,511.5,511.5,2
20150901|2015-08-05 22:00,6,511,511.5,511,511.5,3
20150901|2015-08-06 00:30,6,511.5,511.5,511.5,511.5,12
20150901|2015-08-06 01:30,6,512,512,512,512,16
20150901|2015-08-06 02:00,6,512,512,511.5,511.75,18
20150901|2015-08-06 02:30,6,511.75,512,511.75,512,3
20150901|2015-08-06 03:00,6,512.5,512.5,512.5,512.5,4
20150901|2015-08-06 03:30,6,512.5,514,512.5,514,10
20150901|2015-08-06 04:00,6,514,515.5,514,515.5,15
20150901|2015-08-06 04:30,6,515.5,516,515.5,516,27
20150901|2015-08-06 05:00,6,517.25,517.25,516.5,516.5,8
20150901|2015-08-06 05:30,6,515.75,519,515.5,519,39
20150901|2015-08-06 06:00,6,519.5,520,519.25,519.25,7
20150901|2015-08-06 06:30,6,518.5,520,518.25,520,108
20150901|2015-08-06 07:00,6,520,520.5,520,520,86
20150901|2015-08-06 07:30,6,520,521,520,520,12
20150901|2015-08-06 08:30,6,520,522,518.5,520.25,910
20150901|2015-08-06 09:00,6,520,520.5,518.25,520.25,216
20150901|2015-08-06 09:30,6,520.25,523,519.25,522.5,517
20150901|2015-08-06 10:00,6,522.25,522.5,520.5,522,537
20150901|2015-08-06 10:30,6,521.75,522.75,521.25,521.5,204
20150901|2015-08-06 11:00,6,521.5,521.75,520.5,521.5,226
20150901|2015-08-06 11:30,6,521.5,522.5,521,522,145
20150901|2015-08-06 12:00,6,521.5,522.5,520,522.25,244
20150901|2015-08-06 12:30,6,522.25,522.75,520.5,520.75,233
20150901|2015-08-06 13:00,6,520.5,520.5,518,518,638
20150901|2015-08-06 19:00,7,518,518.5,518,518.5,228
20150901|2015-08-06 19:30,7,518,518,518,518,13
20150901|2015-08-06 20:00,7,518,518,518,518,127
20150901|2015-08-06 20:30,7,518,519.25,518,519.25,39
20150901|2015-08-06 21:00,7,519.25,519.25,518,518,26
20150901|2015-08-06 21:30,7,518.5,518.5,518,518,8
20150901|2015-08-06 22:00,7,518,518.5,518,518.5,43
20150901|2015-08-06 22:30,7,518.5,518.5,518.5,518.5,100
20150901|2015-08-07 01:00,7,518,518,518,518,1
20150901|2015-08-07 02:00,7,518.25,518.25,518.25,518.25,3
20150901|2015-08-07 02:30,7,518.5,518.75,518.25,518.25,12
20150901|2015-08-07 03:00,7,518.5,518.5,518.25,518.25,2
20150901|2015-08-07 03:30,7,518.5,518.75,518.5,518.75,16
20150901|2015-08-07 05:00,7,519,519,519,519,9
20150901|2015-08-07 05:30,7,520.5,520.5,520.5,520.5,1
20150901|2015-08-07 06:30,7,520.5,520.5,520.5,520.5,21
20150901|2015-08-07 07:00,7,520.5,520.5,520,520,8
20150901|2015-08-07 08:30,7,520.5,524,519.5,523.75,779
20150901|2015-08-07 09:00,7,524,525.25,519.25,519.25,292
20150901|2015-08-07 09:30,7,519.25,523,519,523,554
20150901|2015-08-07 10:00,7,523.25,524,520.25,521,419
20150901|2015-08-07 10:30,7,521,521.75,519.25,520,148
20150901|2015-08-07 11:00,7,520,522.5,519,522.5,176
20150901|2015-08-07 11:30,7,523,525.5,522.75,525.5,798
20150901|2015-08-07 12:00,7,525.5,526.25,525.25,526,317
20150901|2015-08-07 12:30,7,526,526,524.75,526,104
20150901|2015-08-07 13:00,7,525.75,527,523.75,523.75,493
20150901|2015-08-09 19:00,10,525.25,526.5,525,526.5,57
20150901|2015-08-09 19:30,10,526.75,527.5,526.25,527.25,12
20150901|2015-08-09 20:00,10,527.25,527.25,527.25,527.25,1
20150901|2015-08-09 20:30,10,527.25,527.25,527,527,3
20150901|2015-08-09 22:00,10,527,527,527,527,3
20150901|2015-08-10 01:00,10,527,527,527,527,1
20150901|2015-08-10 02:00,10,527.25,527.25,527.25,527.25,5
20150901|2015-08-10 04:00,10,527.25,527.5,527,527.5,9
20150901|2015-08-10 05:00,10,526.5,526.5,526.5,526.5,4
20150901|2015-08-10 05:30,10,527.75,528,527.75,528,4
20150901|2015-08-10 07:00,10,526,526,525,525,13
20150901|2015-08-10 07:30,10,525.5,525.5,525,525,7
20150901|2015-08-10 08:30,10,524,531,523,528.5,406
20150901|2015-08-10 09:00,10,528.25,532,527.75,531,215
20150901|2015-08-10 09:30,10,531,534.5,530.25,534.5,254
20150901|2015-08-10 10:00,10,534.75,537.75,534.75,537.5,135
20150901|2015-08-10 10:30,10,537.75,538,535.75,537.5,210
20150901|2015-08-10 11:00,10,537.5,541.25,537.5,538.5,304
20150901|2015-08-10 11:30,10,538.5,538.75,532.25,532.25,423
20150901|2015-08-10 12:00,10,533,533.75,532,533,212
20150901|2015-08-10 12:30,10,533.25,534,530.75,532.75,201
20150901|2015-08-10 13:00,10,532.75,535.75,531.5,532.5,543
20150901|2015-08-10 19:00,11,531.25,534,531.25,532,78
20150901|2015-08-10 19:30,11,531.75,531.75,531,531,4
20150901|2015-08-10 20:00,11,531.5,531.5,531,531,2
20150901|2015-08-10 20:30,11,533.5,533.75,532,532,4
20150901|2015-08-10 21:00,11,533.5,533.5,533.5,533.5,1
20150901|2015-08-10 21:30,11,531.5,531.5,531.5,531.5,1
20150901|2015-08-10 22:00,11,531.5,531.5,531,531,2
20150901|2015-08-10 22:30,11,531.25,531.25,531,531,3
20150901|2015-08-11 01:30,11,533,533,533,533,1
20150901|2015-08-11 02:00,11,532.75,532.75,532.75,532.75,1
20150901|2015-08-11 02:30,11,533.5,533.5,533.5,533.5,2
20150901|2015-08-11 03:30,11,531.25,531.5,531,531.5,8
20150901|2015-08-11 04:00,11,531.5,531.5,530.25,530.25,16
20150901|2015-08-11 04:30,11,530.75,530.75,530.75,530.75,18
20150901|2015-08-11 05:00,11,530,530,529.75,530,5
20150901|2015-08-11 05:30,11,529,529,528.5,528.5,5
20150901|2015-08-11 06:00,11,528.5,528.5,528.5,528.5,9
20150901|2015-08-11 07:00,11,528.25,528.25,527,527.5,60
20150901|2015-08-11 07:30,11,527,527,526.5,527,16
20150901|2015-08-11 08:30,11,525.75,526.75,520.5,520.75,808
20150901|2015-08-11 09:00,11,521.25,521.75,519.75,519.75,285
20150901|2015-08-11 09:30,11,519.75,520,518,518,678
20150901|2015-08-11 10:00,11,518.75,521.5,518.5,521,117
20150901|2015-08-11 10:30,11,521,521.5,519.5,520.75,452
20150901|2015-08-11 11:00,11,520.5,522,520.5,521.5,116
20150901|2015-08-11 11:30,11,521.5,521.75,520.25,521,43
20150901|2015-08-11 12:00,11,520.75,521.5,520,520.25,206
20150901|2015-08-11 12:30,11,520.25,521,519.25,520.5,202
20150901|2015-08-11 13:00,11,520.5,521.5,516.75,516.75,754
20150901|2015-08-11 19:00,12,519,520.75,518.75,520.75,65
20150901|2015-08-11 19:30,12,520.25,520.5,520.25,520.5,10
20150901|2015-08-11 20:00,12,519.5,519.5,517,517.25,57
20150901|2015-08-11 20:30,12,517.5,517.5,517.25,517.25,9
20150901|2015-08-11 21:30,12,516.25,516.25,516.25,516.25,6
20150901|2015-08-11 22:00,12,516.25,516.25,515.75,515.75,13
20150901|2015-08-11 23:00,12,516,516,516,516,5
20150901|2015-08-12 00:00,12,516.25,516.25,516.25,516.25,1
20150901|2015-08-12 00:30,12,516,516,516,516,2
20150901|2015-08-12 01:00,12,516.25,516.25,515.5,516,15
20150901|2015-08-12 02:00,12,517,517.25,517,517.25,8
20150901|2015-08-12 03:00,12,517.5,517.75,517.25,517.75,3
20150901|2015-08-12 03:30,12,519,521.5,519,520.75,19
20150901|2015-08-12 04:30,12,520,520,519.75,519.75,5
20150901|2015-08-12 05:00,12,521.25,521.5,521.25,521.5,6
20150901|2015-08-12 05:30,12,521.5,521.5,521.25,521.5,4
20150901|2015-08-12 06:00,12,521.5,522,521.25,522,42
20150901|2015-08-12 06:30,12,522,522,522,522,7
20150901|2015-08-12 07:00,12,523,523,523,523,44
20150901|2015-08-12 08:30,12,523,523.25,521,522.25,205
20150901|2015-08-12 09:00,12,522.5,522.75,521.25,521.5,301
20150901|2015-08-12 09:30,12,521.5,522.25,521,521.5,166
20150901|2015-08-12 10:00,12,521.25,522.75,521,522,74
20150901|2015-08-12 10:30,12,522,523.25,521.75,522.5,130
20150901|2015-08-12 11:00,12,522.5,523,505.25,513.25,1373
20150901|2015-08-12 11:30,12,512.5,513.75,510,511,222
20150901|2015-08-12 12:00,12,510,510,506,507.25,188
20150901|2015-08-12 12:30,12,507.5,510.75,507.5,509.5,140
20150901|2015-08-12 13:00,12,509,511,507.5,508,525
20150901|2015-08-12 19:00,13,510,512,509,510.5,24
20150901|2015-08-12 19:30,13,511.25,511.25,511,511,5
20150901|2015-08-12 20:00,13,511,511,511,511,1
20150901|2015-08-12 20:30,13,513,513.5,513,513.5,20
20150901|2015-08-12 21:00,13,512.75,514.75,512.75,514.75,30
20150901|2015-08-12 21:30,13,513.75,515,513.75,515,10
20150901|2015-08-12 22:00,13,514.5,515,514,514,20
20150901|2015-08-12 23:30,13,514,514,513.75,513.75,2
20150901|2015-08-13 00:00,13,513.75,513.75,513.75,513.75,2
20150901|2015-08-13 02:30,13,515,515,513.75,514.5,109
20150901|2015-08-13 03:30,13,515,515.25,515,515,16
20150901|2015-08-13 04:00,13,515,515,515,515,6
20150901|2015-08-13 04:30,13,515,516.25,514.25,516.25,30
20150901|2015-08-13 05:00,13,516.5,517.5,516.5,517.5,70
20150901|2015-08-13 05:30,13,517.5,517.5,517.5,517.5,2
20150901|2015-08-13 06:00,13,517,517,517,517,1
20150901|2015-08-13 06:30,13,517,517,514.75,514.75,9
20150901|2015-08-13 07:00,13,514.5,515.75,514.5,514.5,64
20150901|2015-08-13 07:30,13,515,515.25,514,514.5,182
20150901|2015-08-13 08:30,13,515,515.75,513.75,514,759
20150901|2015-08-13 09:00,13,513.75,518.75,513.75,518.25,393
20150901|2015-08-13 09:30,13,518,518.25,514.75,515.5,409
20150901|2015-08-13 10:00,13,516,516.5,515.25,516.25,47
20150901|2015-08-13 10:30,13,516.75,519,516.5,518,663
20150901|2015-08-13 11:00,13,518.25,518.75,518,518,48
20150901|2015-08-13 11:30,13,518.5,519.25,517.5,518.5,290
20150901|2015-08-13 12:00,13,518.75,518.75,517,517.5,442
20150901|2015-08-13 12:30,13,518.25,518.75,514.75,516.75,97
20150901|2015-08-13 13:00,13,516.75,520,515.5,516.5,457
20150901|2015-08-13 19:00,14,517.5,517.75,516.25,516.75,76
20150901|2015-08-13 19:30,14,516.75,517.25,516,517.25,10
20150901|2015-08-13 20:00,14,517.25,517.75,517.25,517.75,15
20150901|2015-08-13 20:30,14,517.25,517.75,517,517.25,18
20150901|2015-08-13 21:30,14,517.75,517.75,517.75,517.75,1
20150901|2015-08-13 22:30,14,517.75,517.75,517.75,517.75,3
20150901|2015-08-14 00:30,14,518,518,518,518,36
20150901|2015-08-14 01:00,14,517.75,517.75,517.75,517.75,1
20150901|2015-08-14 01:30,14,517.5,517.5,517.5,517.5,1
20150901|2015-08-14 03:00,14,517.75,517.75,517.25,517.25,6
20150901|2015-08-14 03:30,14,517.25,517.25,517.25,517.25,13
20150901|2015-08-14 04:00,14,515.75,515.75,515.25,515.25,3
20150901|2015-08-14 04:30,14,514.5,514.75,514.5,514.75,2
20150901|2015-08-14 05:00,14,515,515,514.75,514.75,21
20150901|2015-08-14 06:00,14,514.5,514.5,514.5,514.5,4
20150901|2015-08-14 06:30,14,514.5,514.5,514.5,514.5,98
20150901|2015-08-14 07:00,14,515.25,517.25,515.25,517.25,140
20150901|2015-08-14 07:30,14,517.25,517.5,517.25,517.5,124
20150901|2015-08-14 08:30,14,517,523.5,515.5,523.5,1937
20150901|2015-08-14 09:00,14,523.25,525.75,523,525.5,636
20150901|2015-08-14 09:30,14,525,527.25,524.25,527,681
20150901|2015-08-14 10:00,14,527.5,527.5,524.25,524.75,370
20150901|2015-08-14 10:30,14,524,525.5,521.5,521.5,247
20150901|2015-08-14 11:00,14,522,522,520.25,520.75,1154
20150901|2015-08-14 11:30,14,520.75,520.75,518.5,519,550
20150901|2015-08-14 12:00,14,518.75,521.25,518.5,521.25,192
20150901|2015-08-14 12:30,14,521.25,522.25,519.75,519.75,507
20150901|2015-08-14 13:00,14,520,520,515.25,515.25,971
20150901|2015-08-16 19:00,17,515.75,516.75,514.25,516.75,34
20150901|2015-08-16 20:00,17,517,517.5,517,517.5,6
20150901|2015-08-16 21:30,17,517.25,517.25,517,517,3
20150901|2015-08-17 00:30,17,517.5,517.5,517.5,517.5,3
20150901|2015-08-17 01:00,17,517.5,518,517.5,518,38
20150901|2015-08-17 01:30,17,518,518,517.75,517.75,6
20150901|2015-08-17 02:00,17,518,518,517,517,3
20150901|2015-08-17 03:00,17,517,518,517,518,11
20150901|2015-08-17 03:30,17,516,516,514.75,514.75,2
20150901|2015-08-17 04:30,17,516,516.25,516,516.25,2
20150901|2015-08-17 05:00,17,515,515,515,515,2
20150901|2015-08-17 06:00,17,517.25,517.25,515.25,516.75,14
20150901|2015-08-17 06:30,17,516,516,516,516,7
20150901|2015-08-17 07:00,17,516,516,516,516,2
20150901|2015-08-17 07:30,17,516,518,516,518,26
20150901|2015-08-17 08:30,17,517.75,517.75,512,514,554
20150901|2015-08-17 09:00,17,513.5,513.5,511.75,512.5,223
20150901|2015-08-17 09:30,17,512.25,514,511.5,513.25,692
20150901|2015-08-17 10:00,17,513.25,513.25,511.25,512.5,262
20150901|2015-08-17 10:30,17,512.75,513.5,512.5,513,142
20150901|2015-08-17 11:00,17,513.25,513.25,512.25,512.25,252
20150901|2015-08-17 11:30,17,512.25,512.25,510.5,512,185
20150901|2015-08-17 12:00,17,512,512.25,511,511,90
20150901|2015-08-17 12:30,17,511.25,511.5,510.5,511,100
20150901|2015-08-17 13:00,17,511.5,514.25,511.5,512.5,312
20150901|2015-08-17 19:00,18,512,513,512,512.5,53
20150901|2015-08-17 19:30,18,513,513,513,513,10
20150901|2015-08-17 22:00,18,513,513,513,513,5
20150901|2015-08-18 00:30,18,513,513.5,513,513.5,2
20150901|2015-08-18 01:00,18,513.25,513.25,513.25,513.25,3
20150901|2015-08-18 06:00,18,510.5,510.5,510.5,510.5,1
20150901|2015-08-18 07:00,18,510,511.75,509.25,511.75,72
20150901|2015-08-18 07:30,18,511.75,511.75,511.75,511.75,5
20150901|2015-08-18 08:30,18,511.5,511.5,507.5,508,1233
20150901|2015-08-18 09:00,18,508,508.5,506,508.5,97
20150901|2015-08-18 09:30,18,507.25,509.5,506.5,508.5,358
20150901|2015-08-18 10:00,18,508.5,510.5,507,507.5,131
20150901|2015-08-18 10:30,18,507.5,507.5,506.25,506.25,117
20150901|2015-08-18 11:00,18,506.25,507.25,506.25,507.25,158
20150901|2015-08-18 11:30,18,506.75,510.25,506.5,510.25,389
20150901|2015-08-18 12:00,18,510.25,510.75,509.25,509.25,138
20150901|2015-08-18 12:30,18,509,509.5,507.25,507.75,152
20150901|2015-08-18 13:00,18,507.5,509.5,507.5,508.5,458
20150901|2015-08-18 19:00,19,508.25,508.5,507.75,508.5,48
20150901|2015-08-18 19:30,19,507.75,508.75,507.75,508.75,18
20150901|2015-08-18 20:00,19,508,508,508,508,6
20150901|2015-08-18 20:30,19,508,508,508,508,23
20150901|2015-08-18 21:00,19,508,509,508,509,11
20150901|2015-08-18 21:30,19,508.5,508.5,508.5,508.5,1
20150901|2015-08-18 22:30,19,508,508,508,508,2
20150901|2015-08-18 23:30,19,508,508.75,508,508.75,2
20150901|2015-08-19 00:30,19,507.5,507.5,507.5,507.5,1
20150901|2015-08-19 01:00,19,507,507,507,507,4
20150901|2015-08-19 04:00,19,506.75,506.75,506.75,506.75,5
20150901|2015-08-19 06:30,19,507.25,507.25,507.25,507.25,50
20150901|2015-08-19 07:00,19,507,508,507,508,21
20150901|2015-08-19 07:30,19,508,508.25,507.25,507.5,23
20150901|2015-08-19 08:30,19,507.5,510.25,507.5,509.75,605
20150901|2015-08-19 09:00,19,509.75,509.75,506.75,507.5,345
20150901|2015-08-19 09:30,19,507.5,507.5,505,505.25,563
20150901|2015-08-19 10:00,19,505,505.75,505,505.5,476
20150901|2015-08-19 10:30,19,506,507.5,505,507.25,290
20150901|2015-08-19 11:00,19,507.75,508.25,505.5,506,128
20150901|2015-08-19 11:30,19,506,507.75,505.5,505.75,172
20150901|2015-08-19 12:00,19,505.25,505.5,505,505,29
20150901|2015-08-19 12:30,19,505,506,504.75,506,130
20150901|2015-08-19 13:00,19,506.5,510,505,509,727
20150901|2015-08-19 19:00,20,508.25,508.25,507.75,508.25,38
20150901|2015-08-19 19:30,20,508.5,509,508.5,509,3
20150901|2015-08-19 20:00,20,509,509,509,509,2
20150901|2015-08-19 20:30,20,509.25,510.5,509.25,510,13
20150901|2015-08-19 21:00,20,510.5,510.5,509.75,509.75,11
20150901|2015-08-19 21:30,20,509.75,509.75,509.75,509.75,2
20150901|2015-08-19 22:00,20,509.5,509.5,508.25,508.25,24
20150901|2015-08-19 22:30,20,508.25,508.5,508.25,508.5,25
20150901|2015-08-20 00:00,20,509,509,509,509,9
20150901|2015-08-20 02:30,20,511.25,511.5,511,511.5,6
20150901|2015-08-20 03:00,20,511.5,511.5,511.5,511.5,5
20150901|2015-08-20 03:30,20,511.5,511.5,511,511.25,16
20150901|2015-08-20 04:00,20,511.75,511.75,511.5,511.5,2
20150901|2015-08-20 05:30,20,510,510,509.25,509.25,2
20150901|2015-08-20 07:00,20,510.25,511.5,510.25,511.5,6
20150901|2015-08-20 07:30,20,511.75,512,511.75,512,18
20150901|2015-08-20 08:30,20,511,517,510.5,514.75,424
20150901|2015-08-20 09:00,20,515,515,512.75,514,182
20150901|2015-08-20 09:30,20,514.25,515,513,514,236
20150901|2015-08-20 10:00,20,514,515,513.5,514.25,175
20150901|2015-08-20 10:30,20,514.5,514.5,512.75,513,193
20150901|2015-08-20 11:00,20,512.75,513.75,511.5,512,226
20150901|2015-08-20 11:30,20,511.75,512.5,511.25,512.5,455
20150901|2015-08-20 12:00,20,512,512.25,511.25,512.25,132
20150901|2015-08-20 12:30,20,512,514,511.25,513.5,177
20150901|2015-08-20 13:00,20,513.75,514,510.5,510.75,619
20150901|2015-08-20 19:00,21,510.5,511.75,510.25,511.75,13
20150901|2015-08-20 19:30,21,511.75,512,511.75,512,13
20150901|2015-08-20 20:00,21,513,515,513,515,54
20150901|2015-08-20 20:30,21,513,513,513,513,5
20150901|2015-08-20 21:30,21,511.5,511.5,511.5,511.5,12
20150901|2015-08-21 02:00,21,510.5,510.5,510.5,510.5,2
20150901|2015-08-21 04:30,21,510,510,510,510,2
20150901|2015-08-21 05:00,21,510,510,510,510,26
20150901|2015-08-21 05:30,21,510,510,510,510,14
20150901|2015-08-21 06:00,21,510.25,510.5,510.25,510.5,2
20150901|2015-08-21 06:30,21,510.75,511,510.75,511,2
20150901|2015-08-21 07:00,21,511,511.25,511,511,35
20150901|2015-08-21 07:30,21,509.5,509.5,509.5,509.5,41
20150901|2015-08-21 08:30,21,510,512,508,508.25,305
20150901|2015-08-21 09:00,21,508.5,509.25,506.75,507,258
20150901|2015-08-21 09:30,21,506.75,507,505.5,505.5,317
20150901|2015-08-21 10:00,21,505.75,506.25,505,505.5,982
20150901|2015-08-21 10:30,21,505.5,505.75,503.5,503.5,400
20150901|2015-08-21 11:00,21,503.5,503.75,502.75,503.5,254
20150901|2015-08-21 11:30,21,503.75,504.75,503.25,503.25,229
20150901|2015-08-21 12:00,21,503.25,503.5,502.25,503.5,87
20150901|2015-08-21 12:30,21,503.25,503.25,502.5,503,102
20150901|2015-08-21 13:00,21,503.25,503.25,501,501.5,518
20150901|2015-08-23 19:00,24,501.25,501.25,501,501,18
20150901|2015-08-23 19:30,24,500.5,500.5,500.5,500.5,3
20150901|2015-08-23 20:00,24,500.5,500.5,499.75,500,11
20150901|2015-08-23 20:30,24,500,500,499.75,500,3
20150901|2015-08-23 21:00,24,500,500.25,500,500.25,2
20150901|2015-08-23 21:30,24,499.5,499.5,498.75,498.75,8
20150901|2015-08-23 22:00,24,499.5,499.5,499,499.5,4
20150901|2015-08-23 23:00,24,498,498,498,498,2
20150901|2015-08-24 00:00,24,496.75,496.75,496.75,496.75,1
20150901|2015-08-24 01:30,24,498.25,498.25,496.75,497,5
20150901|2015-08-24 02:00,24,497,497,496.75,496.75,6
20150901|2015-08-24 03:30,24,497.5,497.5,497.25,497.25,3
20150901|2015-08-24 04:00,24,497.5,498.75,497.5,498.75,23
20150901|2015-08-24 04:30,24,499,500.75,499,499.5,11
20150901|2015-08-24 05:00,24,499,499.5,499,499.5,4
20150901|2015-08-24 06:00,24,498,498.25,498,498.25,7
20150901|2015-08-24 06:30,24,498,498,498,498,2
20150901|2015-08-24 07:00,24,497,497.5,496.5,497.5,48
20150901|2015-08-24 07:30,24,498.25,498.75,497,497,9
20150901|2015-08-24 08:30,24,496.5,501.25,495.25,499.5,267
20150901|2015-08-24 09:00,24,500.5,508,498.75,504.25,474
20150901|2015-08-24 09:30,24,504.25,508.5,503.75,506.25,287
20150901|2015-08-24 10:00,24,504.5,504.5,500.5,501.5,175
20150901|2015-08-24 10:30,24,501,506,501,504,177
20150901|2015-08-24 11:00,24,504,505,502.5,504,147
20150901|2015-08-24 11:30,24,503.25,503.25,500.25,501.5,144
20150901|2015-08-24 12:00,24,501,501.25,499.25,499.5,137
20150901|2015-08-24 12:30,24,499.5,502,499.5,502,107
20150901|2015-08-24 13:00,24,502.25,508,501.75,505.5,209
20150901|2015-08-24 19:00,25,504,507,504,507,108
20150901|2015-08-24 19:30,25,508.5,508.5,508.5,508.5,4
20150901|2015-08-24 20:30,25,509.25,509.25,505.5,505.5,28
20150901|2015-08-24 21:30,25,508.25,508.5,508,508,83
20150901|2015-08-24 22:30,25,508.5,508.5,508.5,508.5,18
20150901|2015-08-25 03:00,25,505.5,505.5,505.5,505.5,5
20150901|2015-08-25 04:00,25,505.5,505.5,505.5,505.5,7
20150901|2015-08-25 04:30,25,507.5,507.5,507.5,507.5,1
20150901|2015-08-25 05:30,25,510,510,510,510,113
20150901|2015-08-25 06:00,25,510,511.5,510,511.5,5
20150901|2015-08-25 06:30,25,509.25,510.25,509,509.5,7
20150901|2015-08-25 07:00,25,510.75,513,507.25,508.5,48
20150901|2015-08-25 08:30,25,508.25,509,499.75,499.75,447
20150901|2015-08-25 09:00,25,500.25,502.5,498.5,500.5,435
20150901|2015-08-25 09:30,25,500.25,502.5,499,500,567
20150901|2015-08-25 10:00,25,499.75,499.75,496,497,142
20150901|2015-08-25 10:30,25,497,497,495.25,495.25,322
20150901|2015-08-25 11:00,25,495.25,497.75,495.25,497.25,235
20150901|2015-08-25 11:30,25,496.25,497.25,495.5,495.5,98
20150901|2015-08-25 12:00,25,496,497.5,495.75,495.75,207
20150901|2015-08-25 12:30,25,496.5,497.25,495.25,496,351
20150901|2015-08-25 13:00,25,495.75,497.5,495.5,497.5,178
20150901|2015-08-25 19:00,26,497,497.75,497,497.75,24
20150901|2015-08-25 19:30,26,497.75,497.75,497.75,497.75,4
20150901|2015-08-25 20:00,26,497.75,497.75,497.75,497.75,18
20150901|2015-08-25 23:00,26,497,497,496.75,496.75,40
20150901|2015-08-26 03:00,26,497.75,499.5,497.75,499.5,17
20150901|2015-08-26 03:30,26,500,500.25,500,500.25,4
20150901|2015-08-26 04:00,26,500.25,500.25,500.25,500.25,1
20150901|2015-08-26 04:30,26,500,500,500,500,2
20150901|2015-08-26 05:00,26,500,500,500,500,6
20150901|2015-08-26 06:30,26,500.25,501.5,499.75,500.25,30
20150901|2015-08-26 07:00,26,500,500.25,499.75,500,39
20150901|2015-08-26 08:30,26,499.75,501.75,494.75,496.75,684
20150901|2015-08-26 09:00,26,497.25,500,495,495.25,414
20150901|2015-08-26 09:30,26,494.5,495.25,493.25,493.25,259
20150901|2015-08-26 10:00,26,493.5,494,493,493.25,857
20150901|2015-08-26 10:30,26,493.25,493.75,492.75,493.75,65
20150901|2015-08-26 11:00,26,492.75,494.5,492.25,493.5,565
20150901|2015-08-26 11:30,26,493.5,497,492,496,255
20150901|2015-08-26 12:00,26,496.75,498,495.5,495.5,72
20150901|2015-08-26 12:30,26,495.75,496,494.75,495.25,252
20150901|2015-08-26 13:00,26,495.5,496.75,494.25,495.75,371
20150901|2015-08-26 19:00,27,496,496.25,493,496.25,25
20150901|2015-08-26 19:30,27,496,496,496,496,5
20150901|2015-08-26 20:00,27,496.25,496.25,496.25,496.25,5
20150901|2015-08-26 20:30,27,496,496,496,496,16
20150901|2015-08-26 21:00,27,496.25,496.25,496.25,496.25,3
20150901|2015-08-26 21:30,27,496.25,496.25,496.25,496.25,5
20150901|2015-08-26 22:00,27,496.25,496.25,496.25,496.25,1
20150901|2015-08-26 22:30,27,496.25,497,496.25,497,14
20150901|2015-08-26 23:30,27,497,497,497,497,7
20150901|2015-08-27 00:30,27,497.75,497.75,497.5,497.5,2
20150901|2015-08-27 02:00,27,500,501,500,501,12
20150901|2015-08-27 03:00,27,501,501,501,501,1
20150901|2015-08-27 03:30,27,500.5,500.5,499,499,26
20150901|2015-08-27 04:00,27,499,499,498.25,498.25,9
20150901|2015-08-27 05:00,27,498.5,498.5,498.25,498.25,9
20150901|2015-08-27 05:30,27,498,498,497.75,497.75,6
20150901|2015-08-27 06:30,27,497.75,497.75,497.25,497.25,10
20150901|2015-08-27 07:00,27,499,499,496.5,496.5,15
20150901|2015-08-27 07:30,27,496.5,496.5,496.25,496.25,3
20150901|2015-08-27 08:30,27,496.25,497.75,493.75,496.25,142
20150901|2015-08-27 09:00,27,495.75,499,494.75,498.25,376
20150901|2015-08-27 09:30,27,498.5,498.5,496,496.75,166
20150901|2015-08-27 10:00,27,498,502.25,498,500.75,449
20150901|2015-08-27 10:30,27,500.75,501.75,496.5,496.5,361
20150901|2015-08-27 11:00,27,496.5,497,494,495.25,134
20150901|2015-08-27 11:30,27,495.75,496,494.75,495.25,163
20150901|2015-08-27 12:00,27,495.5,497,495,495.5,168
20150901|2015-08-27 12:30,27,494.75,496,494.5,495.25,391
20150901|2015-08-27 13:00,27,495.25,496.25,494,494.5,284
20150901|2015-08-27 19:00,28,494.25,494.5,494,494.5,26
20150901|2015-08-28 03:00,28,497,497.25,496.75,497,40
20150901|2015-08-28 05:00,28,496.75,496.75,496.75,496.75,4
20150901|2015-08-28 05:30,28,496.75,496.75,496.75,496.75,6
20150901|2015-08-28 06:30,28,495.25,495.25,495.25,495.25,1
20150901|2015-08-28 07:00,28,495.25,495.25,495,495,2
20150901|2015-08-28 07:30,28,495,496.5,495,496,21
20150901|2015-08-28 08:30,28,495.5,495.5,491.5,492.5,708
20150901|2015-08-28 09:00,28,492,493.75,491.75,493.75,374
20150901|2015-08-28 09:30,28,493.75,494.5,492,492.25,358
20150901|2015-08-28 10:00,28,492,492.75,491.75,492.25,196
20150901|2015-08-28 10:30,28,492,492.5,490.5,490.5,307
20150901|2015-08-28 11:00,28,490.5,491.25,490.25,490.5,168
20150901|2015-08-28 11:30,28,491,491.25,490.5,490.75,271
20150901|2015-08-28 12:00,28,490.75,491,489.75,489.75,289
20150901|2015-08-28 12:30,28,489.75,491,489.25,491,214
20150901|2015-08-28 13:00,28,491,491.5,489.25,490,570
20150901|2015-08-30 19:00,31,490,490,488.75,490,20
20150901|2015-08-30 22:00,31,490,490,490,490,2
20150901|2015-08-30 22:30,31,490,490,490,490,4
20150901|2015-08-30 23:00,31,490,490,490,490,4
20150901|2015-08-31 05:30,31,490,490,490,490,18
20150901|2015-08-31 07:00,31,488.25,490,488,488.5,31
20150901|2015-08-31 07:30,31,487.5,487.5,487.5,487.5,4
20150901|2015-08-31 08:30,31,487.5,487.5,485.5,486.5,90
20150901|2015-08-31 09:00,31,485.75,486.75,485.75,486.75,40
20150901|2015-08-31 09:30,31,485.75,487,485.75,487,27
20150901|2015-08-31 10:00,31,487.25,490,487.25,489.25,35
20150901|2015-08-31 10:30,31,490.75,492.75,489.25,489.5,184
20150901|2015-08-31 11:00,31,490,490,490,490,4
20150901|2015-08-31 11:30,31,491.25,491.25,491.25,491.25,4
20150901|2015-08-31 12:00,31,490.5,493.75,490.25,490.75,148
20150901|2015-08-31 12:30,31,489.5,489.5,489.5,489.5,4
20150901|2015-08-31 13:00,31,494.5,494.5,494.5,494.5,1
20150901|2015-08-31 19:30,1,494,494,494,494,2
20150901|2015-09-01 08:30,1,497,497,497,497,5
20150901|2015-09-01 09:30,1,497.5,497.5,497.5,497.5,3
20150901|2015-09-01 10:00,1,496.75,498.25,496.75,498.25,3
20150901|2015-09-02 08:30,2,491.25,491.5,490.5,490.5,81
20150901|2015-09-02 09:00,2,488,488,488,488,1
20150901|2015-09-02 09:30,2,487.75,487.75,487.75,487.75,1
20150901|2015-09-02 10:30,2,485.25,485.25,485.25,485.25,5
20150901|2015-09-02 11:30,2,488.25,489.25,488.25,489.25,13
20150901|2015-09-02 12:30,2,489,491.5,489,491.5,28
20150901|2015-09-02 13:00,2,489.75,490.25,489.75,490.25,8
20150901|2015-09-03 08:30,3,486,486,486,486,10
20150901|2015-09-03 09:30,3,487.25,487.25,486.75,486.75,43
20150901|2015-09-03 11:00,3,485.5,486.5,485.5,486.5,8
20150901|2015-09-03 13:00,3,486.75,486.75,486.75,486.75,41
20150901|2015-09-04 08:30,4,487,487,485,485,120
20150901|2015-09-04 10:00,4,486.5,486.5,486,486,37
20150901|2015-09-04 12:00,4,487.5,487.5,487.5,487.5,5
20150901|2015-09-04 12:30,4,488.5,488.5,488.5,488.5,2
20150901|2015-09-07 20:00,8,487.5,487.5,487.5,487.5,1
20150901|2015-09-08 08:30,8,493.5,494.75,493.5,494.75,4
20150901|2015-09-08 09:00,8,490.25,490.25,489.25,489.25,53
20150901|2015-09-08 11:30,8,488,488,488,488,4
20150901|2015-09-08 12:00,8,487.75,487.75,487.75,487.75,1
20150901|2015-09-09 04:00,9,492,492,492,492,20
20150901|2015-09-09 13:00,9,490.75,490.75,490.75,490.75,1
20150901|2015-09-10 10:30,10,495.25,495.25,495.25,495.25,1
20150901|2015-09-10 19:00,11,486,486,486,486,1
20150901|2015-09-10 19:30,11,485,485,485,485,1
20151201|2014-11-25 20:00,26,640,640.25,640,640.25,2
20151201|2014-11-26 03:30,26,642,642,642,642,2
20151201|2014-11-26 04:00,26,643,643,643,643,1
20151201|2014-11-26 08:30,26,645,645,641.5,641.5,26
20151201|2014-11-26 09:00,26,641.75,641.75,638,638,33
20151201|2014-11-26 09:30,26,638,638,638,638,3
20151201|2014-11-26 10:00,26,640.25,640.5,640.25,640.5,2
20151201|2014-11-26 11:00,26,643,644,642.25,642.25,10
20151201|2014-11-26 12:00,26,641,641,641,641,2
20151201|2014-11-26 12:30,26,642,643.5,642,642.25,20
20151201|2014-11-26 13:00,26,642,642,638.75,639,16
20151201|2014-11-28 08:30,28,639.25,644.75,639.25,644.75,5
20151201|2014-11-28 09:00,28,645,649.75,645,649.75,41
20151201|2014-11-28 09:30,28,649.5,649.5,648.25,648.25,3
20151201|2014-11-28 10:00,28,649.25,651,649.25,651,50
20151201|2014-11-28 10:30,28,650.25,650.25,650.25,650.25,1
20151201|2014-11-28 11:30,28,647,651.25,647,651.25,7
20151201|2014-11-30 21:00,1,648.5,648.5,648.5,648.5,3
20151201|2014-12-01 00:30,1,649.5,649.5,648.75,648.75,2
20151201|2014-12-01 04:00,1,651,651,651,651,2
20151201|2014-12-01 04:30,1,652,652,652,652,1
20151201|2014-12-01 05:00,1,651.25,651.25,650.25,650.25,9
20151201|2014-12-01 07:30,1,650.75,650.75,650.75,650.75,2
20151201|2014-12-01 08:30,1,651.5,652.25,651.5,651.75,11
20151201|2014-12-01 09:00,1,653.75,653.75,653.75,653.75,1
20151201|2014-12-01 09:30,1,655,655,655,655,2
20151201|2014-12-01 10:00,1,654.25,654.5,654.25,654.25,3
20151201|2014-12-01 10:30,1,655.75,656.5,655.75,656.5,3
20151201|2014-12-01 11:00,1,657.25,662.75,657.25,662.75,24
20151201|2014-12-01 11:30,1,661.25,662,661,662,8
20151201|2014-12-01 12:00,1,662.75,665,662.75,664.75,14
20151201|2014-12-01 12:30,1,665.5,666.5,664,664,21
20151201|2014-12-01 13:00,1,667.25,670,666.75,668.25,42
20151201|2014-12-01 21:30,2,667.25,667.25,667.25,667.25,2
20151201|2014-12-01 23:00,2,668.75,668.75,668.75,668.75,3
20151201|2014-12-01 23:30,2,667.75,667.75,667.5,667.75,5
20151201|2014-12-02 02:30,2,667,669,667,669,7
20151201|2014-12-02 03:30,2,668.75,669,668.75,669,7
20151201|2014-12-02 04:30,2,670,670,670,670,14
20151201|2014-12-02 08:30,2,668,675,666.75,667,40
20151201|2014-12-02 09:00,2,667.25,670,667.25,670,15
20151201|2014-12-02 09:30,2,670.75,675.25,670.75,675,72
20151201|2014-12-02 10:00,2,675.25,676,674.5,674.5,22
20151201|2014-12-02 10:30,2,674.5,674.5,670,670.5,10
20151201|2014-12-02 11:00,2,670.25,670.75,670,670.5,11
20151201|2014-12-02 11:30,2,671,671,666.5,670,37
20151201|2014-12-02 12:00,2,669.5,670.75,669.5,670.75,13
20151201|2014-12-02 12:30,2,668,668,668,668,3
20151201|2014-12-02 13:00,2,668,670,667.25,667.5,64
20151201|2014-12-02 19:00,3,660.5,667,660.5,664.5,7
20151201|2014-12-02 19:30,3,665.25,665.25,665.25,665.25,4
20151201|2014-12-03 00:30,3,661.5,661.5,661.5,661.5,10
20151201|2014-12-03 02:00,3,664.75,664.75,664.75,664.75,2
20151201|2014-12-03 06:00,3,661.75,661.75,661.75,661.75,30
20151201|2014-12-03 08:30,3,657,660,654.75,657.5,183
20151201|2014-12-03 09:00,3,657.5,659,657.5,658,13
20151201|2014-12-03 09:30,3,655,655,653,654.75,9
20151201|2014-12-03 10:00,3,655,655.25,655,655.25,9
20151201|2014-12-03 11:00,3,656.5,657,655,655.5,49
20151201|2014-12-03 12:30,3,652.5,652.5,652.5,652.5,1
20151201|2014-12-04 01:00,4,653,653,653,653,21
20151201|2014-12-04 02:00,4,653.25,653.25,653.25,653.25,25
20151201|2014-12-04 02:30,4,654.75,654.75,654.75,654.75,1
20151201|2014-12-04 03:00,4,654.75,654.75,654.75,654.75,14
20151201|2014-12-04 03:30,4,654.75,654.75,654.75,654.75,4
20151201|2014-12-04 05:00,4,649.5,649.5,649.5,649.5,1
20151201|2014-12-04 07:00,4,646.5,646.5,646.5,646.5,1
20151201|2014-12-04 07:30,4,646.5,646.5,644.5,644.5,32
20151201|2014-12-04 08:30,4,645.75,645.75,641.75,645.5,112
20151201|2014-12-04 09:00,4,646.5,646.5,645.5,645.5,2
20151201|2014-12-04 09:30,4,648.5,650.5,645,645.75,124
20151201|2014-12-04 10:30,4,649.75,649.75,649.75,649.75,3
20151201|2014-12-04 11:00,4,651,651.25,651,651.25,72
20151201|2014-12-04 11:30,4,651.25,651.5,651.25,651.5,37
20151201|2014-12-04 12:30,4,652.5,652.5,652.25,652.5,13
20151201|2014-12-04 13:00,4,652.5,652.5,652.25,652.5,12
20151201|2014-12-04 21:00,5,653,653,653,653,2
20151201|2014-12-05 06:30,5,650.5,650.5,650.5,650.5,1
20151201|2014-12-05 07:30,5,650.5,650.5,650.25,650.25,2
20151201|2014-12-05 08:30,5,650.75,650.75,650.75,650.75,1
20151201|2014-12-05 09:00,5,652.75,652.75,652.25,652.25,2
20151201|2014-12-05 09:30,5,654,654,654,654,1
20151201|2014-12-05 10:00,5,652.5,656.25,652.5,656.25,2
20151201|2014-12-05 10:30,5,659,660,659,659.25,10
20151201|2014-12-05 12:30,5,657,657.5,656.5,656.5,12
20151201|2014-12-05 13:00,5,658,658,656.25,656.5,3
20151201|2014-12-08 08:30,8,656.25,658,656.25,657.5,5
20151201|2014-12-08 09:00,8,658.75,659.25,658.75,659.25,3
20151201|2014-12-08 09:30,8,660,662,660,662,8
20151201|2014-12-08 10:00,8,662.25,664,662.25,664,8
20151201|2014-12-08 10:30,8,664,664,663,663,6
20151201|2014-12-08 11:30,8,662,662,662,662,1
20151201|2014-12-08 13:00,8,657.5,658.25,657.5,657.5,3
20151201|2014-12-09 08:30,9,651,651,651,651,1
20151201|2014-12-09 09:00,9,651.75,651.75,651.75,651.75,1
20151201|2014-12-09 09:30,9,651,651,651,651,2
20151201|2014-12-09 10:00,9,650.25,651,648,648,12
20151201|2014-12-09 11:00,9,646.25,646.25,644.5,645.75,32
20151201|2014-12-09 11:30,9,646,646,646,646,5
20151201|2014-12-09 12:00,9,646,646,646,646,10
20151201|2014-12-09 13:00,9,645.5,646,643.5,644.25,93
20151201|2014-12-09 19:00,10,642.5,642.5,642.5,642.5,2
20151201|2014-12-09 19:30,10,642.5,642.5,642.5,642.5,18
20151201|2014-12-09 20:30,10,642.5,642.5,642.5,642.5,1
20151201|2014-12-10 04:00,10,642.5,642.5,642.5,642.5,5
20151201|2014-12-10 06:30,10,640,640,640,640,1
20151201|2014-12-10 08:30,10,641,642.75,640,642.75,3
20151201|2014-12-10 11:00,10,641.5,641.5,635,635,21
20151201|2014-12-10 11:30,10,635,635,635,635,6
20151201|2014-12-10 12:30,10,636.25,637.25,636.25,637,72
20151201|2014-12-10 13:00,10,641.5,642.25,641.5,642.25,3
20151201|2014-12-11 01:00,11,638.75,638.75,638.75,638.75,35
20151201|2014-12-11 01:30,11,641,641,641,641,1
20151201|2014-12-11 02:00,11,641,641,641,641,4
20151201|2014-12-11 03:00,11,639.75,639.75,639.75,639.75,1
20151201|2014-12-11 07:30,11,637,637,637,637,1
20151201|2014-12-11 09:00,11,638.5,638.5,638.5,638.5,1
20151201|2014-12-11 09:30,11,645.25,646,645.25,646,4
20151201|2014-12-11 10:00,11,646.25,646.25,641,641,3
20151201|2014-12-11 10:30,11,642.75,646.5,642.75,646.5,8
20151201|2014-12-11 11:00,11,645.5,646.25,644.25,644.25,3
20151201|2014-12-11 11:30,11,643.25,643.75,643.25,643.75,32
20151201|2014-12-11 12:00,11,647.25,650,646.5,646.5,101
20151201|2014-12-11 12:30,11,651,652,650,650.5,119
20151201|2014-12-11 13:00,11,651.5,655,649.25,649.25,36
20151201|2014-12-12 04:30,12,651,651,651,651,1
20151201|2014-12-12 06:30,12,655.5,658.75,655.5,658.75,2
20151201|2014-12-12 07:00,12,657,658.75,657,658.75,7
20151201|2014-12-12 08:30,12,658,658,658,658,2
20151201|2014-12-12 09:00,12,658.25,658.5,657.25,658,52
20151201|2014-12-12 09:30,12,655.25,660,655.25,660,21
20151201|2014-12-12 10:00,12,659,662,659,660.5,28
20151201|2014-12-12 10:30,12,660.25,661,657.5,658,123
20151201|2014-12-12 11:00,12,657.75,660.25,657.75,660.25,12
20151201|2014-12-12 11:30,12,660.25,660.5,660,660.25,17
20151201|2014-12-12 12:00,12,658.5,659,658,658.75,26
20151201|2014-12-12 12:30,12,658.75,660,657,660,68
20151201|2014-12-12 13:00,12,655.25,656.75,653.5,653.5,7
20151201|2014-12-14 19:00,15,654.25,654.25,654.25,654.25,2
20151201|2014-12-14 20:30,15,654.25,654.25,654.25,654.25,1
20151201|2014-12-15 08:30,15,651.25,664,651.25,664,7
20151201|2014-12-15 09:30,15,665,666.5,665,666.5,27
20151201|2014-12-15 10:00,15,665.75,666.75,665.75,666.5,7
20151201|2014-12-15 10:30,15,667,667,664.5,664.5,7
20151201|2014-12-15 11:00,15,667,667,666,666.5,7
20151201|2014-12-15 11:30,15,667,667,667,667,7
20151201|2014-12-15 12:30,15,664.5,664.5,664,664,3
20151201|2014-12-15 13:00,15,666.25,666.25,666.25,666.25,7
20151201|2014-12-15 21:30,16,662,662,662,662,1
20151201|2014-12-16 02:00,16,663,663,663,663,2
20151201|2014-12-16 03:00,16,663,663,663,663,2
20151201|2014-12-16 03:30,16,663.25,666,663.25,666,3
20151201|2014-12-16 06:00,16,664,667.75,663,667.75,5
20151201|2014-12-16 06:30,16,668,669,668,669,5
20151201|2014-12-16 07:00,16,667.25,670.75,667.25,670.75,19
20151201|2014-12-16 08:30,16,670,673,670,672.25,39
20151201|2014-12-16 09:00,16,673,673,670.25,672,15
20151201|2014-12-16 09:30,16,673.75,674.75,672.75,674.75,19
20151201|2014-12-16 10:00,16,674,679,671,671,69
20151201|2014-12-16 11:00,16,671.75,673.5,666.25,666.25,12
20151201|2014-12-16 11:30,16,669.25,669.25,665,665.25,13
20151201|2014-12-16 13:00,16,665,666.75,661,661,39
20151201|2014-12-17 04:00,17,665.25,668,665.25,668,3
20151201|2014-12-17 04:30,17,669,669,669,669,2
20151201|2014-12-17 05:00,17,670,670,670,670,8
20151201|2014-12-17 06:00,17,672,673.75,672,673.75,6
20151201|2014-12-17 06:30,17,674,675,674,675,10
20151201|2014-12-17 07:00,17,676.25,676.25,676.25,676.25,1
20151201|2014-12-17 07:30,17,677,677,677,677,5
20151201|2014-12-17 08:30,17,673.5,673.5,667.5,667.5,16
20151201|2014-12-17 09:00,17,665.5,670.5,665.5,668.5,29
20151201|2014-12-17 09:30,17,672.5,673,672.5,673,6
20151201|2014-12-17 10:00,17,672,672,670.25,670.25,2
20151201|2014-12-17 10:30,17,670,670,668.5,668.5,4
20151201|2014-12-17 11:00,17,674.5,678.5,674,678.5,163
20151201|2014-12-17 11:30,17,678.25,680.25,676,678.75,67
20151201|2014-12-17 12:00,17,678.5,678.75,673.25,673.25,35
20151201|2014-12-17 12:30,17,675.25,679.5,669.75,677.5,173
20151201|2014-12-17 13:00,17,677.5,680.75,676.5,680,12
20151201|2014-12-17 19:00,18,675,676,675,676,9
20151201|2014-12-17 22:30,18,678,678,678,678,1
20151201|2014-12-18 00:00,18,679.5,679.5,679.5,679.5,2
20151201|2014-12-18 01:30,18,679.5,681.5,679.5,681.5,58
20151201|2014-12-18 02:00,18,681.75,684,681.75,684,61
20151201|2014-12-18 02:30,18,684.25,689,684,689,59
20151201|2014-12-18 03:00,18,689.75,696.5,689.75,696.5,100
20151201|2014-12-18 03:30,18,685.5,686.75,685.5,686.75,2
20151201|2014-12-18 07:00,18,688.5,690.75,688.5,690.75,2
20151201|2014-12-18 08:30,18,690,690,679.5,683.5,20
20151201|2014-12-18 09:00,18,684,690,683.25,689.5,61
20151201|2014-12-18 09:30,18,686.5,690,685.75,687.5,41
20151201|2014-12-18 10:00,18,688.25,688.5,681.75,685.25,30
20151201|2014-12-18 10:30,18,683.25,685.5,683,685.5,5
20151201|2014-12-18 11:00,18,685.5,685.5,679.75,682,66
20151201|2014-12-18 11:30,18,680.25,685,680,683.5,8
20151201|2014-12-18 12:00,18,683.5,684.75,681.75,684.75,15
20151201|2014-12-18 12:30,18,682,684.25,681.5,683.75,17
20151201|2014-12-18 13:00,18,683.75,687.25,681.25,685.25,130
20151201|2014-12-18 19:00,19,677.25,682.75,677.25,680.5,7
20151201|2014-12-18 19:30,19,679.5,679.5,678,678,2
20151201|2014-12-18 20:00,19,678,678,677,677,5
20151201|2014-12-18 22:30,19,677,677,677,677,1
20151201|2014-12-19 02:30,19,678.25,678.25,676.75,676.75,2
20151201|2014-12-19 03:00,19,671,671,671,671,1
20151201|2014-12-19 06:00,19,672,675,672,672.25,10
20151201|2014-12-19 07:30,19,670.75,672.5,670.75,672.5,2
20151201|2014-12-19 08:30,19,673,673,670,670.5,13
20151201|2014-12-19 09:00,19,675.25,680.25,675.25,680.25,53
20151201|2014-12-19 09:30,19,680,680.25,680,680.25,2
20151201|2014-12-19 10:30,19,676.25,678,676.25,678,5
20151201|2014-12-19 11:00,19,672.25,672.25,668,669,16
20151201|2014-12-19 11:30,19,668.25,672,667,671.25,14
20151201|2014-12-19 12:00,19,668.75,670,668.75,670,11
20151201|2014-12-19 12:30,19,673,673,671,672,28
20151201|2014-12-19 13:00,19,672,673.75,671.75,672.5,132
20151201|2014-12-22 00:00,22,669.5,669.5,669.5,669.5,1
20151201|2014-12-22 03:00,22,671.75,671.75,671.75,671.75,3
20151201|2014-12-22 04:00,22,675,680,675,680,16
20151201|2014-12-22 05:00,22,680,680,680,680,6
20151201|2014-12-22 08:30,22,679,680,673.5,673.5,18
20151201|2014-12-22 09:00,22,680,680,679.25,680,167
20151201|2014-12-22 09:30,22,681.25,683,680.25,683,23
20151201|2014-12-22 10:30,22,684,684,675,675,24
20151201|2014-12-22 11:30,22,673.25,673.25,671,671,3
20151201|2014-12-22 12:00,22,679.25,679.5,679.25,679.5,4
20151201|2014-12-22 12:30,22,675,675,672.25,672.25,20
20151201|2014-12-22 13:00,22,670.25,672.25,670.25,670.5,28
20151201|2014-12-23 02:00,23,671.25,675.5,671.25,674.75,10
20151201|2014-12-23 03:00,23,674.75,676.5,674.75,676.5,2
20151201|2014-12-23 08:30,23,680,680,679,679,6
20151201|2014-12-23 09:00,23,678.75,680,678.75,680,27
20151201|2014-12-23 09:30,23,681.25,681.5,680,681,11
20151201|2014-12-23 10:00,23,677,677,677,677,4
20151201|2014-12-23 11:00,23,680,681,677.5,677.5,25
20151201|2014-12-23 12:00,23,675.5,675.5,675,675.5,3
20151201|2014-12-23 13:00,23,677.75,680,677.25,679.5,17
20151201|2014-12-23 19:00,24,681.25,681.25,681.25,681.25,19
20151201|2014-12-24 04:30,24,679.5,679.5,679.5,679.5,1
20151201|2014-12-24 05:00,24,679.25,679.25,679.25,679.25,1
20151201|2014-12-24 06:30,24,679.25,679.25,679.25,679.25,8
20151201|2014-12-24 08:30,24,675,676.5,675,675,14
20151201|2014-12-24 09:30,24,675.25,675.25,675,675,13
20151201|2014-12-24 10:00,24,670,670,668,668,20
20151201|2014-12-24 10:30,24,668,668,660.5,660.5,28
20151201|2014-12-24 11:00,24,666,666,666,666,2
20151201|2014-12-24 11:30,24,669.75,669.75,669.75,669.75,1
20151201|2014-12-29 05:00,29,668.5,668.5,667.5,667.5,37
20151201|2014-12-29 08:30,29,668.5,670.75,668.5,670.75,21
20151201|2014-12-29 09:00,29,669,669,669,669,1
20151201|2014-12-29 10:00,29,667.5,667.5,667.5,667.5,1
20151201|2014-12-29 12:30,29,662.5,662.5,661.75,661.75,2
20151201|2014-12-29 13:00,29,662.75,666.25,661.75,666,33
20151201|2014-12-30 04:30,30,661.5,661.5,661.5,661.5,2
20151201|2014-12-30 05:00,30,660.75,661,660.75,661,4
20151201|2014-12-30 07:00,30,660.5,660.5,660.5,660.5,4
20151201|2014-12-30 08:30,30,663.25,663.25,658.5,659.75,10
20151201|2014-12-30 09:00,30,659.5,659.5,659.5,659.5,4
20151201|2014-12-30 10:30,30,660,660.5,660,660.5,6
20151201|2014-12-30 11:00,30,660,660,660,660,2
20151201|2014-12-30 11:30,30,660,660,660,660,1
20151201|2014-12-30 12:00,30,657.5,659,657.5,659,6
20151201|2014-12-30 12:30,30,658,659.5,656.75,656.75,25
20151201|2014-12-30 13:00,30,658.75,658.75,656.25,656.25,4
20151201|2014-12-31 00:00,31,656,657.5,656,657,3
20151201|2014-12-31 09:30,31,655.25,656.75,655.25,656,23
20151201|2014-12-31 10:00,31,656,656.5,653,653.75,38
20151201|2014-12-31 10:30,31,655,655,655,655,1
20151201|2014-12-31 11:00,31,653.5,653.5,653,653,4
20151201|2014-12-31 11:30,31,652,652.75,650,651.25,26
20151201|2014-12-31 12:00,31,650.5,651.75,649.25,649.25,14
20151201|2014-12-31 12:30,31,649.75,650.5,646.75,647.25,272
20151201|2014-12-31 13:00,31,648,655.75,647,654,66
20151201|2015-01-02 09:00,2,644.5,644.5,644.5,644.5,1
20151201|2015-01-02 11:00,2,638,638,638,638,3
20151201|2015-01-02 11:30,2,638,638,635.5,635.5,16
20151201|2015-01-02 12:30,2,638,638,638,638,2
20151201|2015-01-02 13:00,2,636.75,640.5,636.75,640.5,5
20151201|2015-01-05 01:30,5,648.75,648.75,648.75,648.75,2
20151201|2015-01-05 02:30,5,650,650,650,650,1
20151201|2015-01-05 03:00,5,650,650,650,650,4
20151201|2015-01-05 08:30,5,650,652,650,651.25,46
20151201|2015-01-05 09:00,5,652.25,652.25,649.75,649.75,5
20151201|2015-01-05 09:30,5,649,649,646.75,648.5,24
20151201|2015-01-05 10:00,5,646.75,648,646.5,648,6
20151201|2015-01-05 10:30,5,648.25,648.25,648.25,648.25,1
20151201|2015-01-05 11:00,5,647.5,647.5,647.5,647.5,2
20151201|2015-01-05 11:30,5,652,652,652,652,1
20151201|2015-01-05 12:30,5,651,653.5,650.5,653.5,17
20151201|2015-01-05 13:00,5,653.25,654,653.25,654,13
20151201|2015-01-05 19:00,6,647.5,648,647.5,648,7
20151201|2015-01-05 22:00,6,649.25,649.25,649.25,649.25,1
20151201|2015-01-06 03:30,6,653,653,653,653,1
20151201|2015-01-06 07:00,6,654,654,653.75,653.75,4
20151201|2015-01-06 08:30,6,656,656,654.75,655.75,5
20151201|2015-01-06 09:00,6,656.25,657.75,656.25,657.75,10
20151201|2015-01-06 09:30,6,658,660.75,658,660.75,6
20151201|2015-01-06 10:00,6,660.5,662,660,662,15
20151201|2015-01-06 10:30,6,661.75,661.75,661.25,661.75,4
20151201|2015-01-06 11:00,6,660.5,661.25,659.75,661.25,9
20151201|2015-01-06 11:30,6,657.5,659.25,657.5,659.25,3
20151201|2015-01-06 12:00,6,658.5,658.5,648.75,648.75,92
20151201|2015-01-06 12:30,6,655.25,656,655.25,656,3
20151201|2015-01-06 13:00,6,654.75,655,650,654.75,62
20151201|2015-01-07 08:30,7,650,651,646,651,38
20151201|2015-01-07 09:00,7,651.5,651.5,648,648,8
20151201|2015-01-07 09:30,7,647,648,646.75,646.75,12
20151201|2015-01-07 10:30,7,645,645,645,645,1
20151201|2015-01-07 11:00,7,646.25,646.25,646,646,2
20151201|2015-01-07 11:30,7,648.25,648.5,648,648.5,5
20151201|2015-01-07 12:00,7,648.5,648.5,648.5,648.5,1
20151201|2015-01-07 12:30,7,645.75,645.75,645.75,645.75,1
20151201|2015-01-07 13:00,7,645,645,645,645,1
20151201|2015-01-08 02:30,8,644,644,644,644,20
20151201|2015-01-08 08:30,8,641.5,641.5,638,639,26
20151201|2015-01-08 09:00,8,641,641.25,638.25,638.25,28
20151201|2015-01-08 10:30,8,641.25,641.25,638.75,638.75,14
20151201|2015-01-08 11:30,8,638.75,638.75,637,637,21
20151201|2015-01-08 12:30,8,637,637,635.75,635.75,6
20151201|2015-01-08 13:00,8,636,638.5,635.5,638.5,9
20151201|2015-01-08 21:00,9,639,639,634.5,634.5,2
20151201|2015-01-09 09:00,9,639,639,636.5,636.5,31
20151201|2015-01-09 10:00,9,635.75,635.75,632,632,13
20151201|2015-01-09 10:30,9,632,632,632,632,4
20151201|2015-01-09 11:00,9,633.25,635,633.25,635,2
20151201|2015-01-09 11:30,9,635,636,635,636,22
20151201|2015-01-09 12:00,9,634,635,634,634.5,6
20151201|2015-01-09 12:30,9,635,637.75,634.75,635.5,73
20151201|2015-01-09 13:00,9,633.75,634,630.75,630.75,9
20151201|2015-01-12 08:30,12,630.75,630.75,630.75,630.75,1
20151201|2015-01-12 09:00,12,630.5,630.5,627.25,628,13
20151201|2015-01-12 09:30,12,628,628,628,628,3
20151201|2015-01-12 10:30,12,629,629,629,629,3
20151201|2015-01-12 11:00,12,627,629,627,629,56
20151201|2015-01-12 11:30,12,629,629,629,629,4
20151201|2015-01-12 12:00,12,630.25,630.5,630.25,630.5,6
20151201|2015-01-12 12:30,12,628.5,628.5,628,628,4
20151201|2015-01-12 19:00,13,625.75,625.75,625.75,625.75,1
20151201|2015-01-13 01:00,13,629,629,629,629,1
20151201|2015-01-13 03:00,13,628,628,628,628,1
20151201|2015-01-13 07:30,13,632,632,628,628,2
20151201|2015-01-13 08:30,13,630,630,627,628.75,109
20151201|2015-01-13 09:00,13,626.25,628.75,625,625,16
20151201|2015-01-13 09:30,13,625.5,626.75,625,626.75,19
20151201|2015-01-13 10:00,13,626.75,626.75,623,623,64
20151201|2015-01-13 10:30,13,623.5,623.5,623.5,623.5,16
20151201|2015-01-13 11:00,13,627,627,627,627,2
20151201|2015-01-13 12:00,13,623,623.75,623,623.75,25
20151201|2015-01-13 12:30,13,623.75,627,623.25,627,39
20151201|2015-01-13 13:00,13,624.5,627,619,619,15
20151201|2015-01-13 22:00,14,617.25,617.25,617.25,617.25,2
20151201|2015-01-14 04:00,14,615,615,615,615,1
20151201|2015-01-14 04:30,14,615,615,615,615,2
20151201|2015-01-14 09:00,14,614.75,616.75,614.75,616.75,95
20151201|2015-01-14 09:30,14,614.5,615.75,611.25,612.5,117
20151201|2015-01-14 10:00,14,613.5,613.5,611.25,611.25,22
20151201|2015-01-14 10:30,14,612,612.75,611.75,612.75,72
20151201|2015-01-14 11:00,14,611.5,611.5,610.25,611.5,26
20151201|2015-01-14 11:30,14,611.75,612,610.75,611,166
20151201|2015-01-14 12:00,14,612,612.25,611,611.25,113
20151201|2015-01-14 12:30,14,611.75,611.75,611.5,611.5,48
20151201|2015-01-14 13:00,14,610.25,612,609.75,611.25,109
20151201|2015-01-14 23:30,15,614,614.25,614,614.25,4
20151201|2015-01-15 08:30,15,615,615,611.25,611.25,305
20151201|2015-01-15 09:00,15,611.5,612,610.75,612,53
20151201|2015-01-15 09:30,15,611,612,610.75,612,19
20151201|2015-01-15 10:00,15,611,611,610.25,610.5,10
20151201|2015-01-15 10:30,15,611.5,612.75,611.25,612.5,18
20151201|2015-01-15 11:00,15,610.75,611,610.5,610.5,75
20151201|2015-01-15 11:30,15,612.5,612.5,611.25,611.5,6
20151201|2015-01-15 12:00,15,610.5,610.5,610.5,610.5,1
20151201|2015-01-15 12:30,15,611.25,611.25,611.25,611.25,1
20151201|2015-01-15 13:00,15,612.75,614.5,612.75,614.5,18
20151201|2015-01-16 07:00,16,619.75,619.75,618.25,618.25,3
20151201|2015-01-16 08:30,16,614.75,617.5,614.75,617.5,4
20151201|2015-01-16 09:00,16,619,619,616.75,617,15
20151201|2015-01-16 09:30,16,618,621,618,621,25
20151201|2015-01-16 10:30,16,617.5,617.75,617.5,617.75,8
20151201|2015-01-16 11:00,16,617,620,615.75,620,48
20151201|2015-01-16 11:30,16,618.25,618.25,618.25,618.25,2
20151201|2015-01-16 12:30,16,617,620.5,617,618.75,160
20151201|2015-01-16 13:00,16,619,619,614.25,614.25,35
20151201|2015-01-19 19:00,20,616,616,616,616,15
20151201|2015-01-20 08:30,20,614.5,614.5,610,610,55
20151201|2015-01-20 09:00,20,608.25,611.75,608,611.75,85
20151201|2015-01-20 09:30,20,608.25,608.25,608.25,608.25,20
20151201|2015-01-20 10:00,20,611.5,611.5,611.5,611.5,1
20151201|2015-01-20 10:30,20,609.5,609.5,609,609,10
20151201|2015-01-20 11:00,20,613,617.75,613,617.75,51
20151201|2015-01-20 11:30,20,620,620,618,618,10
20151201|2015-01-20 12:00,20,617.5,617.5,617.5,617.5,1
20151201|2015-01-20 12:30,20,619.25,620.75,619.25,620.75,13
20151201|2015-01-20 13:00,20,621.5,621.75,620.25,621.5,26
20151201|2015-01-20 19:00,21,620,620,620,620,1
20151201|2015-01-20 19:30,21,621.75,622,621.75,622,7
20151201|2015-01-20 20:30,21,622,622,622,622,7
20151201|2015-01-21 04:30,21,620,620,620,620,2
20151201|2015-01-21 07:00,21,624,624,624,624,2
20151201|2015-01-21 08:30,21,620,620,620,620,1
20151201|2015-01-21 09:00,21,615,615,615,615,10
20151201|2015-01-21 10:00,21,612.5,612.5,612.5,612.5,1
20151201|2015-01-21 11:00,21,612,612.5,612,612.5,6
20151201|2015-01-21 12:00,21,612.5,612.5,612.5,612.5,4
20151201|2015-01-21 12:30,21,611.5,613.5,611.5,613,59
20151201|2015-01-21 13:00,21,612,612,610.75,610.75,61
20151201|2015-01-21 20:00,22,611.5,611.5,611.5,611.5,1
20151201|2015-01-22 00:30,22,613.75,613.75,613.75,613.75,2
20151201|2015-01-22 01:30,22,613.75,613.75,613.75,613.75,1
20151201|2015-01-22 03:30,22,613.75,613.75,613.75,613.75,1
20151201|2015-01-22 04:30,22,613.75,613.75,613.75,613.75,1
20151201|2015-01-22 08:30,22,612.5,612.5,610,610.25,81
20151201|2015-01-22 10:00,22,608.25,608.25,608,608,4
20151201|2015-01-22 10:30,22,608,611.25,608,611.25,21
20151201|2015-01-22 11:00,22,610.25,610.25,610.25,610.25,1
20151201|2015-01-22 11:30,22,610.75,611.25,608,608,37
20151201|2015-01-22 12:00,22,608,609,608,608.25,49
20151201|2015-01-22 12:30,22,608,608,607.75,608,19
20151201|2015-01-22 13:00,22,608,609,607.75,607.75,19
20151201|2015-01-22 19:00,23,607.5,608.25,607.5,608.25,2
20151201|2015-01-23 06:00,23,605.25,605.25,605.25,605.25,2
20151201|2015-01-23 06:30,23,605.5,605.5,605.25,605.25,19
20151201|2015-01-23 07:00,23,605.5,605.5,605.25,605.25,7
20151201|2015-01-23 08:30,23,605.25,605.25,605,605,10
20151201|2015-01-23 09:00,23,605.75,606,604.75,606,52
20151201|2015-01-23 09:30,23,609,609.25,609,609.25,5
20151201|2015-01-23 10:00,23,608,608,608,608,2
20151201|2015-01-23 10:30,23,609.25,609.25,609.25,609.25,3
20151201|2015-01-23 11:30,23,609.75,609.75,609,609.75,30
20151201|2015-01-23 12:00,23,609.25,609.75,609,609,41
20151201|2015-01-23 12:30,23,608.5,608.5,607.75,607.75,60
20151201|2015-01-23 13:00,23,608.25,608.25,606.5,608.25,45
20151201|2015-01-25 19:00,26,608.75,609,608.75,609,8
20151201|2015-01-26 03:30,26,609.25,609.25,609.25,609.25,1
20151201|2015-01-26 07:00,26,608.25,609,608.25,608.75,7
20151201|2015-01-26 08:30,26,608.25,609.75,607,608.75,46
20151201|2015-01-26 09:00,26,606.5,606.5,604.75,605.5,59
20151201|2015-01-26 09:30,26,605.25,605.25,604.75,604.75,8
20151201|2015-01-26 10:00,26,602.5,602.75,602.5,602.5,15
20151201|2015-01-26 10:30,26,602.5,603,602.5,603,4
20151201|2015-01-26 11:00,26,603.5,604.75,603.5,604.25,41
20151201|2015-01-26 11:30,26,604.5,604.5,603.5,604.5,9
20151201|2015-01-26 12:00,26,602.75,603,602.5,602.75,83
20151201|2015-01-26 12:30,26,604,604.75,603.25,603.25,46
20151201|2015-01-26 13:00,26,605.25,607.75,605.25,606,92
20151201|2015-01-26 19:00,27,603,603.25,603,603.25,3
20151201|2015-01-26 21:00,27,602.5,602.5,602.5,602.5,2
20151201|2015-01-26 21:30,27,602.75,602.75,602.75,602.75,1
20151201|2015-01-26 22:30,27,602.5,602.5,602.5,602.5,1
20151201|2015-01-26 23:30,27,602.5,602.5,602.5,602.5,1
20151201|2015-01-27 08:30,27,603,603,602,602,19
20151201|2015-01-27 09:00,27,602,602.25,602,602.25,7
20151201|2015-01-27 09:30,27,602.5,603.5,602,603.5,74
20151201|2015-01-27 11:00,27,602.25,603.5,601,601,41
20151201|2015-01-27 11:30,27,601.5,601.5,601.5,601.5,2
20151201|2015-01-27 12:00,27,603,603,603,603,2
20151201|2015-01-27 12:30,27,602.5,603.75,602.5,603.75,4
20151201|2015-01-27 13:00,27,602,602,600,600,22
20151201|2015-01-27 22:00,28,600,600,600,600,6
20151201|2015-01-27 23:30,28,600,600,600,600,2
20151201|2015-01-28 01:00,28,599.75,599.75,599.75,599.75,4
20151201|2015-01-28 01:30,28,599.75,599.75,599.75,599.75,29
20151201|2015-01-28 03:30,28,599.25,599.25,599.25,599.25,1
20151201|2015-01-28 04:00,28,599.25,599.25,599.25,599.25,160
20151201|2015-01-28 04:30,28,599.25,599.25,599.25,599.25,46
20151201|2015-01-28 05:00,28,599.25,599.25,599.25,599.25,99
20151201|2015-01-28 05:30,28,599.25,599.25,599.25,599.25,17
20151201|2015-01-28 06:00,28,599.25,599.25,599.25,599.25,3
20151201|2015-01-28 06:30,28,599.25,599.5,599.25,599.25,21
20151201|2015-01-28 07:30,28,598.25,598.25,598,598,10
20151201|2015-01-28 08:30,28,598,598,595.25,595.25,360
20151201|2015-01-28 09:00,28,595.25,595.25,593.25,593.25,203
20151201|2015-01-28 09:30,28,592.5,593.25,592.5,593,16
20151201|2015-01-28 10:00,28,594.25,595,594.25,595,32
20151201|2015-01-28 10:30,28,593,593,593,593,29
20151201|2015-01-28 11:00,28,593,593,593,593,43
20151201|2015-01-28 11:30,28,592.25,592.25,591,591.5,13
20151201|2015-01-28 12:00,28,591.25,591.25,591.25,591.25,4
20151201|2015-01-28 12:30,28,592.5,593,592.5,593,63
20151201|2015-01-28 13:00,28,593,593,590.25,591.5,14
20151201|2015-01-28 19:00,29,590.25,590.25,590.25,590.25,25
20151201|2015-01-28 19:30,29,590.25,590.5,590.25,590.25,16
20151201|2015-01-28 20:00,29,590.25,590.25,590.25,590.25,33
20151201|2015-01-29 01:00,29,590.25,590.25,590.25,590.25,3
20151201|2015-01-29 01:30,29,590.25,590.25,590.25,590.25,4
20151201|2015-01-29 02:30,29,590.25,590.25,590.25,590.25,3
20151201|2015-01-29 03:00,29,590.25,590.25,590.25,590.25,91
20151201|2015-01-29 04:30,29,590.5,590.5,590.5,590.5,1
20151201|2015-01-29 05:00,29,590.25,590.25,590.25,590.25,2
20151201|2015-01-29 06:00,29,590.25,590.25,590.25,590.25,7
20151201|2015-01-29 08:30,29,590.75,596.75,590.75,596.75,7
20151201|2015-01-29 09:00,29,595.75,596,594,594,48
20151201|2015-01-29 10:00,29,590.75,591.75,590.75,591.75,5
20151201|2015-01-29 10:30,29,596.75,596.75,596.75,596.75,2
20151201|2015-01-29 12:00,29,597,597.75,597,597.75,6
20151201|2015-01-29 13:00,29,596,596,593,593,30
20151201|2015-01-29 21:00,30,592,592,592,592,2
20151201|2015-01-30 07:00,30,597,597.25,597,597.25,2
20151201|2015-01-30 08:30,30,596,596,590.75,591,147
20151201|2015-01-30 09:00,30,590.25,591,590,590,160
20151201|2015-01-30 09:30,30,588.75,588.75,588.75,588.75,2
20151201|2015-01-30 10:00,30,589,589,588.75,588.75,8
20151201|2015-01-30 10:30,30,588.75,588.75,588.75,588.75,2
20151201|2015-01-30 11:00,30,589.75,589.75,588,588,13
20151201|2015-01-30 11:30,30,588,588,587.75,588,140
20151201|2015-01-30 12:00,30,587.75,588,587.75,588,112
20151201|2015-01-30 12:30,30,588,590,588,590,5
20151201|2015-01-30 13:00,30,590.75,590.75,588,588,39
20151201|2015-02-01 19:00,2,588.5,588.5,586.75,586.75,48
20151201|2015-02-02 03:00,2,587,587,587,587,10
20151201|2015-02-02 04:00,2,587,587,587,587,6
20151201|2015-02-02 04:30,2,587.25,587.25,587,587,4
20151201|2015-02-02 08:30,2,587.5,587.5,585.25,586,213
20151201|2015-02-02 09:00,2,585.75,586,585.25,586,18
20151201|2015-02-02 09:30,2,590.25,590.5,590.25,590.5,4
20151201|2015-02-02 10:00,2,590.5,590.5,585.25,585.25,23
20151201|2015-02-02 10:30,2,585.25,586.25,585.25,585.25,106
20151201|2015-02-02 11:00,2,585,585,585,585,77
20151201|2015-02-02 12:00,2,585,585,585,585,41
20151201|2015-02-02 12:30,2,585,585.5,585,585.5,6
20151201|2015-02-02 13:00,2,586,586.25,584.75,585.25,31
20151201|2015-02-02 19:00,3,585.25,585.5,585.25,585.5,2
20151201|2015-02-03 02:00,3,586,586,586,586,2
20151201|2015-02-03 03:00,3,585.75,585.75,585.75,585.75,1
20151201|2015-02-03 07:00,3,588.5,588.5,588.5,588.5,1
20151201|2015-02-03 07:30,3,590.5,590.75,590.5,590.75,4
20151201|2015-02-03 08:30,3,590,593.75,590,592,135
20151201|2015-02-03 09:00,3,595.5,598,595.5,596.75,19
20151201|2015-02-03 09:30,3,597.75,598.25,597.25,597.25,9
20151201|2015-02-03 10:00,3,597.75,599.25,597.25,599.25,5
20151201|2015-02-03 10:30,3,599.5,601.5,599.25,601.25,17
20151201|2015-02-03 11:00,3,605,605.75,605,605.75,14
20151201|2015-02-03 11:30,3,604.25,605.5,604,604.5,23
20151201|2015-02-03 12:00,3,604,604,604,604,2
20151201|2015-02-03 12:30,3,605.25,605.5,603,603,96
20151201|2015-02-03 13:00,3,603,605.25,603,605,7
20151201|2015-02-03 19:00,4,604.25,604.25,604,604,4
20151201|2015-02-04 02:30,4,606.5,606.5,606.5,606.5,1
20151201|2015-02-04 03:00,4,606.5,606.5,606.5,606.5,1
20151201|2015-02-04 07:00,4,606.25,606.25,606.25,606.25,1
20151201|2015-02-04 08:30,4,603.5,606.5,600,600,132
20151201|2015-02-04 09:00,4,600.75,601.75,599.5,601.75,89
20151201|2015-02-04 09:30,4,601.25,601.25,600.75,600.75,8
20151201|2015-02-04 10:00,4,601.5,601.5,600,600,4
20151201|2015-02-04 10:30,4,601.25,601.25,601.25,601.25,2
20151201|2015-02-04 11:00,4,601,602,601,602,8
20151201|2015-02-04 11:30,4,598,598.25,596.5,598,53
20151201|2015-02-04 12:00,4,595.25,596,595,596,66
20151201|2015-02-04 12:30,4,596.75,596.75,594.5,594.5,13
20151201|2015-02-04 13:00,4,591,594.75,590.75,594.75,24
20151201|2015-02-04 19:00,5,594,594,594,594,79
20151201|2015-02-04 19:30,5,594,594,594,594,22
20151201|2015-02-04 20:00,5,594,594,594,594,26
20151201|2015-02-04 20:30,5,594,594,594,594,6
20151201|2015-02-04 21:00,5,594.75,595,594.75,595,3
20151201|2015-02-05 07:00,5,601,601,600,600,4
20151201|2015-02-05 08:30,5,602.25,607,602.25,607,6
20151201|2015-02-05 09:00,5,607.25,607.5,607.25,607.5,5
20151201|2015-02-05 09:30,5,603.25,604,603.25,604,12
20151201|2015-02-05 10:00,5,602.5,602.5,600.5,601.5,66
20151201|2015-02-05 10:30,5,601.75,602.5,601.75,602.5,52
20151201|2015-02-05 11:00,5,600,600,599.75,599.75,72
20151201|2015-02-05 11:30,5,599.25,599.25,599,599,13
20151201|2015-02-05 12:30,5,607,607,606.5,607,3
20151201|2015-02-05 13:00,5,606.5,606.5,604.75,605,63
20151201|2015-02-05 19:00,6,606.5,609.5,606.5,609.5,4
20151201|2015-02-06 03:30,6,609.5,609.5,609.5,609.5,1
20151201|2015-02-06 04:00,6,609.5,610.5,608.25,609.75,37
20151201|2015-02-06 04:30,6,609.75,609.75,609.75,609.75,1
20151201|2015-02-06 08:30,6,610.5,610.5,597,597,64
20151201|2015-02-06 09:00,6,598.5,598.75,597.25,598.75,44
20151201|2015-02-06 09:30,6,599.75,600.5,599.5,600.5,74
20151201|2015-02-06 10:00,6,602.25,602.25,600,600,5
20151201|2015-02-06 11:00,6,602.5,602.5,600,600,20
20151201|2015-02-06 11:30,6,599.25,600.5,599.25,600.5,23
20151201|2015-02-06 12:00,6,600.5,602.5,600.5,602,54
20151201|2015-02-06 13:00,6,602.75,605.5,602.25,604.25,26
20151201|2015-02-08 19:00,9,604.5,606.5,603.5,603.5,8
20151201|2015-02-08 19:30,9,606,606,606,606,1
20151201|2015-02-08 21:00,9,608,608,608,608,1
20151201|2015-02-08 21:30,9,608.5,608.5,608.5,608.5,22
20151201|2015-02-09 05:00,9,602.75,602.75,602.5,602.5,2
20151201|2015-02-09 08:30,9,600,601.25,600,601.25,2
20151201|2015-02-09 09:00,9,600.5,601,600,601,85
20151201|2015-02-09 09:30,9,601.25,601.5,598,598,100
20151201|2015-02-09 10:00,9,601,601,601,601,6
20151201|2015-02-09 10:30,9,600.25,600.25,600.25,600.25,1
20151201|2015-02-09 11:30,9,602.75,603,602.75,603,6
20151201|2015-02-09 12:00,9,602.75,602.75,602.75,602.75,3
20151201|2015-02-09 12:30,9,603.75,605.25,603.75,605.25,12
20151201|2015-02-09 13:00,9,604.5,605.25,603.25,605.25,147
20151201|2015-02-10 06:30,10,601.25,601.25,601.25,601.25,1
20151201|2015-02-10 08:30,10,600.5,601.75,599,601.75,52
20151201|2015-02-10 09:00,10,601,601.5,600,600.5,40
20151201|2015-02-10 09:30,10,601.75,602,601.75,602,6
20151201|2015-02-10 11:00,10,599,600.75,595,600.75,110
20151201|2015-02-10 12:00,10,600.75,601,599,599,16
20151201|2015-02-10 12:30,10,599,599,597.25,597.5,94
20151201|2015-02-10 13:00,10,597.25,597.75,595.75,596.5,22
20151201|2015-02-10 19:00,11,595.75,595.75,595.75,595.75,1
20151201|2015-02-10 23:30,11,597.25,597.25,597.25,597.25,1
20151201|2015-02-11 02:00,11,596,597,596,597,6
20151201|2015-02-11 03:00,11,597,597,597,597,4
20151201|2015-02-11 03:30,11,597,597,597,597,10
20151201|2015-02-11 08:30,11,595,599.75,595,599.75,23
20151201|2015-02-11 09:00,11,601,601,600.75,600.75,7
20151201|2015-02-11 09:30,11,600.25,600.25,600.25,600.25,4
20151201|2015-02-11 10:00,11,600.25,600.25,599.25,599.25,4
20151201|2015-02-11 10:30,11,600,603,599.25,603,91
20151201|2015-02-11 11:00,11,602.25,603,598.75,598.75,59
20151201|2015-02-11 11:30,11,599,599.75,599,599.75,11
20151201|2015-02-11 12:00,11,600.25,600.25,600,600,28
20151201|2015-02-11 12:30,11,600.25,601,600.25,601,23
20151201|2015-02-11 13:00,11,601.25,601.25,598,599,56
20151201|2015-02-12 02:30,12,598.25,598.25,598.25,598.25,3
20151201|2015-02-12 03:00,12,598,598,598,598,1
20151201|2015-02-12 06:00,12,599.25,599.25,599.25,599.25,1
20151201|2015-02-12 08:30,12,597.75,597.75,597.75,597.75,2
20151201|2015-02-12 09:00,12,594.75,595.5,593.75,595.5,21
20151201|2015-02-12 09:30,12,595.5,595.75,595.25,595.75,20
20151201|2015-02-12 10:00,12,595,595.25,594.25,594.25,50
20151201|2015-02-12 10:30,12,595,595,595,595,3
20151201|2015-02-12 11:00,12,595,596.5,595,596.5,10
20151201|2015-02-12 11:30,12,596,596.75,594.25,594.75,80
20151201|2015-02-12 12:00,12,596,596.25,595.5,595.5,66
20151201|2015-02-12 12:30,12,595.5,595.5,595,595,34
20151201|2015-02-12 13:00,12,595,595.5,594,595,180
20151201|2015-02-12 19:00,13,595,595,595,595,1
20151201|2015-02-13 04:00,13,595.25,595.25,595,595,4
20151201|2015-02-13 07:00,13,594.75,595.5,594.25,595.5,7
20151201|2015-02-13 07:30,13,597.75,597.75,597.75,597.75,5
20151201|2015-02-13 08:30,13,598,602,598,601.25,221
20151201|2015-02-13 09:00,13,600.25,601.25,599,599.75,43
20151201|2015-02-13 09:30,13,599,600,599,600,7
20151201|2015-02-13 10:00,13,600,600,599,599,27
20151201|2015-02-13 10:30,13,599,601.5,599,601.5,94
20151201|2015-02-13 11:00,13,601.5,602.5,601.25,602.5,50
20151201|2015-02-13 11:30,13,602.5,602.5,599.25,600,221
20151201|2015-02-13 12:00,13,600.5,602,600.5,602,102
20151201|2015-02-13 12:30,13,601,602.25,600,601.25,91
20151201|2015-02-13 13:00,13,602.75,603.75,600.5,600.75,99
20151201|2015-02-16 19:00,17,603.5,603.5,602,602,2
20151201|2015-02-17 01:30,17,600.75,603.75,600.75,603.75,4
20151201|2015-02-17 02:00,17,605,605.25,605,605.25,3
20151201|2015-02-17 02:30,17,606.5,609.25,606.5,609.25,5
20151201|2015-02-17 06:00,17,610,610,610,610,7
20151201|2015-02-17 08:30,17,614.25,616,611.75,613.5,71
20151201|2015-02-17 09:00,17,613.25,613.5,609.75,609.75,30
20151201|2015-02-17 10:00,17,610,610,606.5,606.5,31
20151201|2015-02-17 11:00,17,605,608,605,608,8
20151201|2015-02-17 11:30,17,607.25,608.5,606.5,608,63
20151201|2015-02-17 12:00,17,608,609,608,608.75,8
20151201|2015-02-17 13:00,17,608,608,604.75,605.25,52
20151201|2015-02-17 19:00,18,605.5,605.5,605.5,605.5,1
20151201|2015-02-17 23:30,18,609.75,610,609.75,610,2
20151201|2015-02-18 03:30,18,607.75,607.75,607.75,607.75,1
20151201|2015-02-18 08:30,18,603.5,604,601.25,603,108
20151201|2015-02-18 09:00,18,601.75,602,600,600.25,143
20151201|2015-02-18 09:30,18,601,601,597,597,36
20151201|2015-02-18 10:00,18,598.75,600,598.75,600,10
20151201|2015-02-18 10:30,18,599.75,599.75,599,599,40
20151201|2015-02-18 11:00,18,599,599,599,599,1
20151201|2015-02-18 11:30,18,598.75,598.75,598.75,598.75,1
20151201|2015-02-18 12:00,18,598.5,598.5,598,598,3
20151201|2015-02-18 12:30,18,598,598,598,598,17
20151201|2015-02-18 13:00,18,599.25,600.75,598.5,599.75,120
20151201|2015-02-19 03:30,19,596.25,596.5,596.25,596.5,11
20151201|2015-02-19 04:00,19,596.5,596.5,595.75,595.75,14
20151201|2015-02-19 04:30,19,595.75,595.75,595.75,595.75,2
20151201|2015-02-19 05:00,19,595.75,596,595.75,596,12
20151201|2015-02-19 05:30,19,596,596,596,596,5
20151201|2015-02-19 06:30,19,595.5,595.5,595.5,595.5,22
20151201|2015-02-19 07:00,19,595.5,595.5,595.5,595.5,5
20151201|2015-02-19 07:30,19,597.75,597.75,597.75,597.75,2
20151201|2015-02-19 08:30,19,596,597.5,595.5,597.5,47
20151201|2015-02-19 09:30,19,598.5,598.75,598.5,598.75,12
20151201|2015-02-19 10:00,19,598,598.25,598,598.25,19
20151201|2015-02-19 10:30,19,600.25,601.25,600.25,600.5,12
20151201|2015-02-19 11:00,19,600.5,600.5,598.25,598.25,4
20151201|2015-02-19 12:00,19,597.25,598.25,596.75,598,19
20151201|2015-02-19 12:30,19,598.25,598.5,595,595,12
20151201|2015-02-19 13:00,19,594,595.25,593,595,49
20151201|2015-02-19 19:00,20,595,595,595,595,2
20151201|2015-02-19 22:00,20,595,595,595,595,2
20151201|2015-02-20 07:00,20,595.75,595.75,595.75,595.75,1
20151201|2015-02-20 08:30,20,594.25,594.25,594,594,2
20151201|2015-02-20 09:00,20,591.25,591.25,591.25,591.25,1
20151201|2015-02-20 09:30,20,591.25,591.5,590.25,590.25,89
20151201|2015-02-20 10:00,20,590.25,590.25,590.25,590.25,51
20151201|2015-02-20 10:30,20,589.25,589.75,589.25,589.75,37
20151201|2015-02-20 11:00,20,589,589,589,589,16
20151201|2015-02-20 11:30,20,587.5,587.75,587,587,137
20151201|2015-02-20 12:00,20,589,589,589,589,1
20151201|2015-02-20 12:30,20,589.25,589.25,589.25,589.25,5
20151201|2015-02-20 13:00,20,588.25,589,587.5,587.75,34
20151201|2015-02-22 19:00,23,589.25,589.25,589.25,589.25,1
20151201|2015-02-22 21:30,23,589.25,589.25,589.25,589.25,1
20151201|2015-02-23 01:00,23,589.25,589.25,589.25,589.25,2
20151201|2015-02-23 07:00,23,588.5,588.5,587.75,587.75,14
20151201|2015-02-23 07:30,23,588.25,588.25,588.25,588.25,1
20151201|2015-02-23 08:30,23,589,590.75,588.5,590.75,39
20151201|2015-02-23 09:00,23,590.75,590.75,590.5,590.5,27
20151201|2015-02-23 09:30,23,590.75,590.75,589.5,590.75,13
20151201|2015-02-23 10:00,23,589,589,589,589,3
20151201|2015-02-23 10:30,23,589,589.75,589,589,57
20151201|2015-02-23 11:00,23,588.5,588.75,588.5,588.75,2
20151201|2015-02-23 12:00,23,588.5,588.5,588.5,588.5,3
20151201|2015-02-23 13:00,23,590.25,592.25,590.25,592.25,50
20151201|2015-02-23 23:30,24,591.25,591.25,591.25,591.25,1
20151201|2015-02-24 02:00,24,592.5,592.5,592,592.5,5
20151201|2015-02-24 03:00,24,592.5,592.5,592.5,592.5,2
20151201|2015-02-24 04:00,24,593.25,593.25,593.25,593.25,1
20151201|2015-02-24 08:30,24,593.5,593.5,593.25,593.25,5
20151201|2015-02-24 09:00,24,593.25,594,592.5,594,44
20151201|2015-02-24 09:30,24,591.75,594.25,591.75,591.75,8
20151201|2015-02-24 10:00,24,592.25,592.25,590,590,115
20151201|2015-02-24 10:30,24,590.5,596.25,590,596.25,59
20151201|2015-02-24 11:00,24,597.5,597.5,593.75,594,71
20151201|2015-02-24 11:30,24,593.75,594,593.75,594,8
20151201|2015-02-24 12:00,24,594.5,594.5,594.5,594.5,1
20151201|2015-02-24 13:00,24,590.75,591.75,590.5,591.75,8
20151201|2015-02-24 20:00,25,590,590,589,589,9
20151201|2015-02-25 04:00,25,590.75,590.75,590.25,590.25,2
20151201|2015-02-25 06:30,25,589,589,589,589,3
20151201|2015-02-25 07:00,25,589,589,588.5,589,106
20151201|2015-02-25 07:30,25,588.75,589,588.75,589,13
20151201|2015-02-25 08:30,25,589,590,587,587.75,181
20151201|2015-02-25 09:00,25,587.5,587.5,585.5,585.75,148
20151201|2015-02-25 09:30,25,585.75,586,585.25,585.5,299
20151201|2015-02-25 10:00,25,586,586,585,585,92
20151201|2015-02-25 10:30,25,585,585,584.25,584.25,79
20151201|2015-02-25 11:00,25,585.5,585.75,584.5,584.5,14
20151201|2015-02-25 11:30,25,585,585,583,584.5,4
20151201|2015-02-25 12:00,25,584.5,584.5,583.5,583.5,18
20151201|2015-02-25 12:30,25,583,586.75,582.75,584,189
20151201|2015-02-25 13:00,25,583.5,583.75,580.75,580.75,27
20151201|2015-02-26 01:30,26,581.5,581.5,581.5,581.5,1
20151201|2015-02-26 02:00,26,581.5,581.5,581.5,581.5,2
20151201|2015-02-26 02:30,26,583,583,583,583,1
20151201|2015-02-26 03:30,26,581.5,581.5,581.5,581.5,7
20151201|2015-02-26 06:30,26,581,581,580.75,580.75,2
20151201|2015-02-26 07:00,26,581.25,581.25,580.5,580.75,13
20151201|2015-02-26 07:30,26,580.5,580.75,580.25,580.25,53
20151201|2015-02-26 08:30,26,583,583.75,580.25,581.5,314
20151201|2015-02-26 09:00,26,581.75,581.75,580.25,580.25,165
20151201|2015-02-26 09:30,26,580.25,580.75,579.5,579.75,223
20151201|2015-02-26 10:00,26,579.75,579.75,575,575.5,163
20151201|2015-02-26 10:30,26,578,580.5,578,580.5,5
20151201|2015-02-26 11:00,26,583.75,583.75,580,580,2
20151201|2015-02-26 11:30,26,581.25,581.25,580,580.75,21
20151201|2015-02-26 12:00,26,580.5,582,580.5,582,14
20151201|2015-02-26 12:30,26,582,582,582,582,9
20151201|2015-02-26 13:00,26,582.5,583.25,582,582,29
20151201|2015-02-26 19:00,27,583,583,580.25,581.5,15
20151201|2015-02-26 19:30,27,579.25,580.25,579.25,579.25,42
20151201|2015-02-26 20:00,27,578.75,580.25,578.75,580.25,2
20151201|2015-02-26 20:30,27,578.75,578.75,578.5,578.5,3
20151201|2015-02-26 21:30,27,579,579,579,579,50
20151201|2015-02-27 02:00,27,580,580.25,580,580.25,2
20151201|2015-02-27 05:30,27,580,580,580,580,6
20151201|2015-02-27 06:30,27,583,583,583,583,5
20151201|2015-02-27 07:00,27,584,584,584,584,8
20151201|2015-02-27 07:30,27,584,584,584,584,12
20151201|2015-02-27 08:30,27,585,586,583.75,584,147
20151201|2015-02-27 09:00,27,584,584.25,583.75,584.25,53
20151201|2015-02-27 09:30,27,586,586,584.75,586,189
20151201|2015-02-27 10:00,27,586,586,584.75,585,76
20151201|2015-02-27 10:30,27,586,586,584.75,584.75,14
20151201|2015-02-27 11:00,27,585.5,587.25,584.75,586.5,73
20151201|2015-02-27 11:30,27,587.5,589.5,587.5,588.5,7
20151201|2015-02-27 12:00,27,590.5,590.5,589.25,590.25,5
20151201|2015-02-27 12:30,27,588.75,593.25,588.75,592.5,80
20151201|2015-02-27 13:00,27,593.25,595.25,588.75,589.25,53
20151201|2015-03-01 19:00,2,588.75,590,588.75,590,19
20151201|2015-03-01 19:30,2,589.5,590,589.5,590,10
20151201|2015-03-01 20:00,2,590,590,590,590,11
20151201|2015-03-01 21:00,2,588,588.75,588,588.75,9
20151201|2015-03-01 21:30,2,588.75,588.75,588.25,588.5,90
20151201|2015-03-01 22:00,2,588.5,588.5,588.5,588.5,37
20151201|2015-03-01 22:30,2,588.5,588.75,588.5,588.75,12
20151201|2015-03-01 23:30,2,588.75,589.5,588.75,589.25,26
20151201|2015-03-02 04:30,2,591.25,591.25,591.25,591.25,5
20151201|2015-03-02 05:00,2,591,591.25,589.25,590.25,12
20151201|2015-03-02 06:30,2,591,591,591,591,2
20151201|2015-03-02 07:00,2,591,592.75,590.25,591,5
20151201|2015-03-02 07:30,2,591,591,591,591,4
20151201|2015-03-02 08:30,2,589.25,592.25,588.75,589,126
20151201|2015-03-02 09:00,2,588,588,586,586.5,36
20151201|2015-03-02 09:30,2,584.25,584.25,584.25,584.25,1
20151201|2015-03-02 10:00,2,584.25,584.25,584.25,584.25,1
20151201|2015-03-02 10:30,2,583.75,583.75,581.5,582.25,54
20151201|2015-03-02 11:00,2,582,582,579.5,580.5,37
20151201|2015-03-02 11:30,2,579.5,580.25,579.25,579.25,29
20151201|2015-03-02 12:00,2,579.75,579.75,579,579,74
20151201|2015-03-02 12:30,2,579.75,579.75,579,579,2
20151201|2015-03-02 13:00,2,579.5,580,578.5,578.75,151
20151201|2015-03-02 22:00,3,579,579.75,579,579.75,2
20151201|2015-03-03 02:30,3,579.25,579.25,578.25,578.25,21
20151201|2015-03-03 06:00,3,580.75,581.25,580.75,581.25,3
20151201|2015-03-03 08:30,3,581.25,584,580.5,581.5,273
20151201|2015-03-03 09:00,3,582,582,579.75,579.75,230
20151201|2015-03-03 09:30,3,579.25,579.25,578.25,579,109
20151201|2015-03-03 10:00,3,579.75,582.5,579.75,582.5,35
20151201|2015-03-03 10:30,3,581.75,586.75,581.75,586.75,36
20151201|2015-03-03 11:00,3,589.5,589.5,586,586.25,6
20151201|2015-03-03 11:30,3,586.5,588.25,585.75,588.25,58
20151201|2015-03-03 12:00,3,586.25,589.75,586.25,589.75,41
20151201|2015-03-03 12:30,3,590.75,591.5,590.75,590.75,80
20151201|2015-03-03 13:00,3,590.5,593.25,590,593,131
20151201|2015-03-03 19:00,4,591.75,593.5,591.75,593.5,18
20151201|2015-03-03 19:30,4,593.25,593.25,593.25,593.25,5
20151201|2015-03-03 20:00,4,593.25,594,593.25,594,4
20151201|2015-03-03 20:30,4,593.5,593.5,593,593.5,16
20151201|2015-03-03 22:00,4,592.5,592.5,592.5,592.5,1
20151201|2015-03-03 22:30,4,592.5,592.5,592.5,592.5,2
20151201|2015-03-03 23:00,4,592.5,592.5,592.5,592.5,1
20151201|2015-03-04 01:00,4,591.75,591.75,591.75,591.75,2
20151201|2015-03-04 08:30,4,586.25,586.25,584.25,585.5,60
20151201|2015-03-04 10:00,4,585.25,585.75,585,585.75,10
20151201|2015-03-04 10:30,4,585.25,585.25,585,585.25,35
20151201|2015-03-04 11:00,4,585,586.75,585,586.5,45
20151201|2015-03-04 11:30,4,586.5,586.5,586.5,586.5,5
20151201|2015-03-04 12:00,4,586,586,585.25,585.25,26
20151201|2015-03-04 13:00,4,587,588.75,587,588.75,23
20151201|2015-03-04 19:00,5,585,585,585,585,10
20151201|2015-03-04 21:00,5,585,585,585,585,2
20151201|2015-03-04 22:00,5,584.75,584.75,584.75,584.75,1
20151201|2015-03-05 08:30,5,589.5,589.5,583.25,583.5,90
20151201|2015-03-05 09:00,5,584.5,584.75,582.75,582.75,58
20151201|2015-03-05 09:30,5,582.75,583.25,582,582.5,124
20151201|2015-03-05 10:00,5,582.5,582.5,582,582,2
20151201|2015-03-05 10:30,5,584.25,585,583.5,583.75,16
20151201|2015-03-05 11:00,5,584,584,582,582,12
20151201|2015-03-05 11:30,5,582.5,582.5,581,581,14
20151201|2015-03-05 12:00,5,582,582.25,581,581.5,15
20151201|2015-03-05 12:30,5,583.25,583.25,583.25,583.25,5
20151201|2015-03-05 13:00,5,581,582.5,581,582.5,157
20151201|2015-03-05 19:00,6,580,580.75,580,580.75,4
20151201|2015-03-06 08:30,6,580,583.25,580,580,121
20151201|2015-03-06 09:00,6,579.75,579.75,579.25,579.25,103
20151201|2015-03-06 09:30,6,582,582,581.25,581.25,28
20151201|2015-03-06 10:30,6,580,580,577.75,578.5,218
20151201|2015-03-06 11:00,6,578.5,579,578.5,579,51
20151201|2015-03-06 11:30,6,580.75,583.25,580.75,583.25,21
20151201|2015-03-06 12:30,6,581.25,582.75,581.25,582.75,15
20151201|2015-03-06 13:00,6,583,583,578,578,56
20151201|2015-03-08 19:00,9,580,581.5,580,581.5,36
20151201|2015-03-08 19:30,9,582.25,582.25,582.25,582.25,4
20151201|2015-03-09 01:00,9,583,583,583,583,2
20151201|2015-03-09 05:00,9,584.5,584.5,584.5,584.5,1
20151201|2015-03-09 08:30,9,587.25,589,587,587,16
20151201|2015-03-09 09:00,9,587.25,587.25,587,587,2
20151201|2015-03-09 09:30,9,587.75,587.75,587.75,587.75,2
20151201|2015-03-09 10:00,9,589,589,587.25,587.5,16
20151201|2015-03-09 10:30,9,586.5,587.25,586.5,587.25,21
20151201|2015-03-09 11:00,9,587.5,588,587.5,588,8
20151201|2015-03-09 11:30,9,587.75,588.5,587,587,26
20151201|2015-03-09 12:00,9,587.25,588.5,586.75,588.5,74
20151201|2015-03-09 12:30,9,588,588,588,588,1
20151201|2015-03-09 13:00,9,587.75,587.75,584,584.5,8
20151201|2015-03-10 08:30,10,579.5,579.5,578.5,578.75,4
20151201|2015-03-10 09:00,10,580,580,578.75,578.75,47
20151201|2015-03-10 09:30,10,578.75,580,578.75,579,99
20151201|2015-03-10 10:00,10,580,580,580,580,4
20151201|2015-03-10 10:30,10,581.25,581.25,581.25,581.25,1
20151201|2015-03-10 11:00,10,583.75,592.75,583.75,590.25,10
20151201|2015-03-10 11:30,10,587.5,587.5,586.5,586.75,4
20151201|2015-03-10 12:00,10,585.5,586.25,585.5,586,54
20151201|2015-03-10 12:30,10,585.25,585.25,583,583.5,14
20151201|2015-03-10 13:00,10,583.25,587.75,583.25,587.75,14
20151201|2015-03-10 19:00,11,589.5,589.5,589.5,589.5,2
20151201|2015-03-10 20:00,11,592,592,592,592,2
20151201|2015-03-10 21:30,11,591.25,591.25,591.25,591.25,2
20151201|2015-03-11 04:00,11,593.5,593.5,593.5,593.5,1
20151201|2015-03-11 05:30,11,590,590,590,590,1
20151201|2015-03-11 09:00,11,590,590,590,590,1
20151201|2015-03-11 10:00,11,591.5,591.75,590,590.75,21
20151201|2015-03-11 10:30,11,590.75,592.25,590.25,590.5,34
20151201|2015-03-11 11:00,11,591.75,592,591,591,12
20151201|2015-03-11 11:30,11,591.25,592,590.25,590.25,59
20151201|2015-03-11 12:00,11,590,590,588.5,588.5,36
20151201|2015-03-11 12:30,11,588,588,586.25,586.75,70
20151201|2015-03-11 13:00,11,586.75,591.25,586.75,590.5,110
20151201|2015-03-12 06:30,12,591,591,591,591,1
20151201|2015-03-12 08:30,12,592,593.25,590.75,590.75,102
20151201|2015-03-12 09:00,12,590.5,590.5,587,589,34
20151201|2015-03-12 09:30,12,588.75,589.5,587.75,589.25,88
20151201|2015-03-12 10:00,12,589.25,590.5,588.75,590.5,47
20151201|2015-03-12 10:30,12,593.25,600,593.25,593.5,227
20151201|2015-03-12 11:00,12,594.5,595.25,593.75,595.25,53
20151201|2015-03-12 12:00,12,593,593,593,593,1
20151201|2015-03-12 13:00,12,593.75,593.75,592.75,593.75,27
20151201|2015-03-12 19:00,13,593,593,593,593,2
20151201|2015-03-13 03:00,13,593.5,593.5,593.5,593.5,1
20151201|2015-03-13 03:30,13,593.5,593.5,593.5,593.5,1
20151201|2015-03-13 07:30,13,596.25,596.25,596.25,596.25,2
20151201|2015-03-13 08:30,13,595,596.5,595,596.5,5
20151201|2015-03-13 09:00,13,596.75,598,594,594,35
20151201|2015-03-13 09:30,13,593.25,593.25,588.75,588.75,43
20151201|2015-03-13 10:00,13,589.75,591.5,589.75,590.25,13
20151201|2015-03-13 10:30,13,592,592,591.25,591.25,3
20151201|2015-03-13 11:00,13,590.25,590.25,589.5,589.75,4
20151201|2015-03-13 11:30,13,589.75,589.75,589.25,589.25,10
20151201|2015-03-13 12:00,13,589.25,589.25,589.25,589.25,1
20151201|2015-03-13 12:30,13,590.25,590.25,590,590,7
20151201|2015-03-13 13:00,13,589.75,591.75,589,589,12
20151201|2015-03-15 19:00,16,587,587,587,587,1
20151201|2015-03-16 03:00,16,589.75,590,589.25,590,4
20151201|2015-03-16 07:00,16,590,590,590,590,1
20151201|2015-03-16 08:30,16,591.75,594.5,591.75,594.5,5
20151201|2015-03-16 09:00,16,594,594.25,594,594.25,2
20151201|2015-03-16 09:30,16,596,596,596,596,6
20151201|2015-03-16 10:00,16,597.75,600,597.75,600,28
20151201|2015-03-16 10:30,16,601.5,601.5,600.5,600.5,13
20151201|2015-03-16 11:00,16,601.25,602.25,600.25,600.25,22
20151201|2015-03-16 11:30,16,598.75,598.75,598.5,598.5,20
20151201|2015-03-16 12:00,16,599,599,599,599,1
20151201|2015-03-16 12:30,16,601,601,601,601,5
20151201|2015-03-16 13:00,16,600.75,605,600.75,605,15
20151201|2015-03-16 19:00,17,600.75,600.75,600.75,600.75,1
20151201|2015-03-16 19:30,17,604,604,600.75,600.75,2
20151201|2015-03-17 02:00,17,605.5,605.5,605.5,605.5,5
20151201|2015-03-17 04:30,17,604.75,604.75,604.75,604.75,2
20151201|2015-03-17 05:00,17,605.25,605.25,604.5,604.5,4
20151201|2015-03-17 05:30,17,605.25,605.25,605.25,605.25,2
20151201|2015-03-17 07:00,17,603.75,604,603.75,604,3
20151201|2015-03-17 08:30,17,603.5,603.5,598.5,602,22
20151201|2015-03-17 09:00,17,603.25,603.25,600.25,600.25,7
20151201|2015-03-17 09:30,17,599.25,600,599.25,599.5,6
20151201|2015-03-17 10:00,17,599,599.75,598.75,598.75,15
20151201|2015-03-17 10:30,17,599.75,599.75,599.75,599.75,2
20151201|2015-03-17 11:00,17,597.75,597.75,597.75,597.75,1
20151201|2015-03-17 13:00,17,593.25,593.25,592.5,592.5,9
20151201|2015-03-17 19:30,18,592.5,592.5,592.5,592.5,1
20151201|2015-03-18 04:30,18,593,593,593,593,1
20151201|2015-03-18 08:30,18,595.25,596,594,594,18
20151201|2015-03-18 09:00,18,595.5,595.5,595.25,595.25,9
20151201|2015-03-18 09:30,18,595,595,595,595,1
20151201|2015-03-18 10:00,18,591,592.5,589.25,591.25,21
20151201|2015-03-18 10:30,18,591,594.5,590.25,594.5,25
20151201|2015-03-18 11:00,18,593,593,591.75,591.75,47
20151201|2015-03-18 11:30,18,593.25,593.25,593.25,593.25,1
20151201|2015-03-18 12:00,18,593.25,593.25,593,593,5
20151201|2015-03-18 12:30,18,593,594.25,593,594.25,2
20151201|2015-03-18 13:00,18,597.5,601.25,597.5,601,14
20151201|2015-03-18 19:00,19,607,607.5,607,607.5,6
20151201|2015-03-19 07:00,19,603.5,604.25,603.5,604.25,4
20151201|2015-03-19 07:30,19,603.5,603.5,603.5,603.5,2
20151201|2015-03-19 08:30,19,603.25,604.5,602.5,604.5,20
20151201|2015-03-19 09:00,19,604,604,603.25,603.25,4
20151201|2015-03-19 09:30,19,604,605,604,604,12
20151201|2015-03-19 10:00,19,603,603,603,603,2
20151201|2015-03-19 10:30,19,603.75,603.75,603,603,75
20151201|2015-03-19 11:00,19,603,603,597.5,600,175
20151201|2015-03-19 11:30,19,598.25,598.25,596.75,596.75,6
20151201|2015-03-19 12:00,19,597.5,597.5,595.75,595.75,3
20151201|2015-03-19 12:30,19,598,598,598,598,6
20151201|2015-03-19 13:00,19,596.75,598,591.75,593,32
20151201|2015-03-19 19:00,20,595,595,594.5,594.75,14
20151201|2015-03-19 19:30,20,597.5,598,596.75,598,11
20151201|2015-03-19 21:30,20,600,600,600,600,1
20151201|2015-03-20 07:00,20,600.75,600.75,600.5,600.5,5
20151201|2015-03-20 08:30,20,602,607,600.5,603,82
20151201|2015-03-20 09:00,20,603,605.5,602.25,605.25,172
20151201|2015-03-20 09:30,20,606,608,605.5,605.5,81
20151201|2015-03-20 10:00,20,605.5,609.25,605.5,609.25,54
20151201|2015-03-20 10:30,20,609,609,608.25,608.25,9
20151201|2015-03-20 11:00,20,608.5,610,607.5,609.25,66
20151201|2015-03-20 11:30,20,610,610.5,609.25,610,58
20151201|2015-03-20 12:00,20,609.25,610.5,609,610.5,46
20151201|2015-03-20 12:30,20,610.5,611.25,610,610,51
20151201|2015-03-20 13:00,20,611.5,612.5,611.5,612.25,101
20151201|2015-03-22 19:00,23,613,614,607.5,614,93
20151201|2015-03-22 19:30,23,614.5,614.75,613.75,613.75,6
20151201|2015-03-22 20:00,23,614.5,615.25,614,615.25,28
20151201|2015-03-22 20:30,23,615,615.25,615,615,4
20151201|2015-03-22 21:00,23,615,615,615,615,1
20151201|2015-03-22 22:00,23,614.5,615.5,614,614,7
20151201|2015-03-22 22:30,23,614,614,614,614,2
20151201|2015-03-23 02:30,23,615.25,615.25,614.25,615.25,4
20151201|2015-03-23 03:00,23,615.25,616.75,615.25,616.75,12
20151201|2015-03-23 03:30,23,617,617,617,617,3
20151201|2015-03-23 04:00,23,617.25,617.75,617.25,617.75,20
20151201|2015-03-23 05:00,23,617.75,617.75,617.5,617.5,8
20151201|2015-03-23 06:30,23,616.5,616.5,616.5,616.5,1
20151201|2015-03-23 07:30,23,616.75,616.75,616.75,616.75,9
20151201|2015-03-23 08:30,23,618.5,620,616,616.5,36
20151201|2015-03-23 09:00,23,616,616,613.5,614.75,80
20151201|2015-03-23 09:30,23,615,615,615,615,1
20151201|2015-03-23 10:00,23,616,617,616,617,17
20151201|2015-03-23 10:30,23,616,616,615.5,616,8
20151201|2015-03-23 11:00,23,616,616,615.75,615.75,3
20151201|2015-03-23 11:30,23,615,615,615,615,3
20151201|2015-03-23 12:00,23,615.5,615.5,615.5,615.5,4
20151201|2015-03-23 12:30,23,615.25,615.25,614.5,614.5,72
20151201|2015-03-23 13:00,23,615.25,615.25,612.25,614,104
20151201|2015-03-23 19:00,24,613.25,613.25,610.25,611.5,20
20151201|2015-03-23 20:00,24,610.5,611.25,610.5,611.25,2
20151201|2015-03-23 20:30,24,610.5,610.5,610.5,610.5,10
20151201|2015-03-23 22:00,24,609.75,609.75,609.75,609.75,1
20151201|2015-03-23 23:30,24,609,609.75,609,609.75,2
20151201|2015-03-24 00:00,24,609,609.75,609,609.75,2
20151201|2015-03-24 02:00,24,609,609,608.75,608.75,6
20151201|2015-03-24 06:00,24,610.25,610.25,608,608,2
20151201|2015-03-24 06:30,24,610.25,610.25,608,610.25,12
20151201|2015-03-24 07:00,24,608,609.25,605.25,609.25,9
20151201|2015-03-24 08:30,24,608,608.5,605,605.25,88
20151201|2015-03-24 09:00,24,605,606.25,605,606.25,8
20151201|2015-03-24 09:30,24,607.5,608,604.75,604.75,41
20151201|2015-03-24 10:00,24,603,605.75,601.75,605.25,128
20151201|2015-03-24 10:30,24,603.25,603.5,603.25,603.5,8
20151201|2015-03-24 11:00,24,603.5,603.5,603.5,603.5,16
20151201|2015-03-24 11:30,24,604.25,605.5,604.25,605.5,9
20151201|2015-03-24 12:00,24,605.5,606,605,605.5,52
20151201|2015-03-24 12:30,24,605.25,605.75,604.75,605.5,63
20151201|2015-03-24 13:00,24,605,605.75,604.75,605.5,69
20151201|2015-03-24 19:00,25,607,607,607,607,1
20151201|2015-03-24 23:30,25,607,607,607,607,9
20151201|2015-03-25 03:30,25,609,609,608.5,608.5,2
20151201|2015-03-25 04:30,25,607,607,607,607,1
20151201|2015-03-25 05:30,25,606.25,606.25,606.25,606.25,2
20151201|2015-03-25 07:00,25,606.5,606.5,606.5,606.5,1
20151201|2015-03-25 08:30,25,605,607.5,605,607.5,26
20151201|2015-03-25 09:00,25,607.5,609,606.25,606.25,25
20151201|2015-03-25 09:30,25,606.75,607,606.75,607,25
20151201|2015-03-25 10:00,25,608.25,608.75,606.75,608.75,17
20151201|2015-03-25 10:30,25,608.25,608.5,607.25,607.25,14
20151201|2015-03-25 11:00,25,608.25,608.75,607,607,19
20151201|2015-03-25 11:30,25,606.5,606.5,605.75,605.75,7
20151201|2015-03-25 12:30,25,606.5,606.5,604.75,604.75,14
20151201|2015-03-25 13:00,25,606.25,606.5,603.5,603.5,110
20151201|2015-03-25 21:30,26,606.5,606.5,606.5,606.5,1
20151201|2015-03-26 03:00,26,605.75,606.5,605.75,606.5,2
20151201|2015-03-26 04:00,26,608.25,608.25,608.25,608.25,1
20151201|2015-03-26 07:00,26,609,609,609,609,3
20151201|2015-03-26 07:30,26,607,607,607,607,4
20151201|2015-03-26 08:30,26,605.5,605.5,603.5,604.75,83
20151201|2015-03-26 09:00,26,605,605,598.75,599.25,38
20151201|2015-03-26 09:30,26,597.75,597.75,591.5,593,48
20151201|2015-03-26 10:00,26,593,593.5,591.5,591.5,10
20151201|2015-03-26 10:30,26,591.75,591.75,591,591.25,36
20151201|2015-03-26 11:00,26,590.5,591.5,590,590.5,8
20151201|2015-03-26 11:30,26,590,590,590,590,1
20151201|2015-03-26 12:00,26,589.75,589.75,589.5,589.75,26
20151201|2015-03-26 12:30,26,589.75,590,589.5,589.5,123
20151201|2015-03-26 13:00,26,590,590.5,586,586.75,173
20151201|2015-03-26 19:30,27,588.25,588.25,588,588,3
20151201|2015-03-27 05:30,27,589.75,589.75,589.75,589.75,2
20151201|2015-03-27 08:30,27,592,592.5,590,590,41
20151201|2015-03-27 09:00,27,589.5,590.25,589,590.25,64
20151201|2015-03-27 09:30,27,593.25,594,593,594,80
20151201|2015-03-27 10:00,27,594,594.5,593.25,593.5,16
20151201|2015-03-27 10:30,27,593.75,594.25,593.75,594.25,2
20151201|2015-03-27 11:00,27,594,597.5,594,597.5,20
20151201|2015-03-27 12:00,27,597.5,598.25,597.5,598.25,4
20151201|2015-03-27 12:30,27,597,597,595.5,595.5,30
20151201|2015-03-27 13:00,27,596.75,598.5,596.75,597.75,25
20151201|2015-03-29 19:00,30,600,602,600,602,3
20151201|2015-03-30 00:30,30,601.25,602,601.25,602,3
20151201|2015-03-30 01:00,30,602,602,602,602,1
20151201|2015-03-30 01:30,30,602,602,602,602,7
20151201|2015-03-30 08:30,30,603.25,612,603.25,610.25,170
20151201|2015-03-30 09:00,30,610.5,610.5,605.5,606.75,72
20151201|2015-03-30 09:30,30,608.25,610,608,608,8
20151201|2015-03-30 10:00,30,609.75,610.75,609.75,610.5,49
20151201|2015-03-30 10:30,30,610.5,612.5,610.25,612.5,190
20151201|2015-03-30 11:00,30,612.5,613.5,612.25,613.25,66
20151201|2015-03-30 11:30,30,612.5,613.25,612.25,613,15
20151201|2015-03-30 12:00,30,611.5,613,610.75,610.75,28
20151201|2015-03-30 12:30,30,611.25,612.25,611,611.75,46
20151201|2015-03-30 13:00,30,611.75,613.5,611.75,613.25,189
20151201|2015-03-30 19:00,31,613.25,614.5,613,614,100
20151201|2015-03-30 19:30,31,614,614,614,614,3
20151201|2015-03-30 20:00,31,614.25,614.25,614.25,614.25,6
20151201|2015-03-30 20:30,31,614.5,614.5,614.5,614.5,4
20151201|2015-03-30 21:00,31,614,614,614,614,48
20151201|2015-03-30 22:30,31,613.5,613.5,613.5,613.5,1
20151201|2015-03-30 23:00,31,614,614,614,614,1
20151201|2015-03-30 23:30,31,613.5,613.5,613.5,613.5,2
20151201|2015-03-31 03:30,31,611.5,612.25,611.5,611.5,3
20151201|2015-03-31 05:00,31,610.75,610.75,610.5,610.5,3
20151201|2015-03-31 06:00,31,610.5,610.5,610.5,610.5,1
20151201|2015-03-31 07:00,31,610.5,610.5,610.25,610.25,3
20151201|2015-03-31 07:30,31,609.75,609.75,609.5,609.5,2
20151201|2015-03-31 08:30,31,608.25,612.25,608.25,611.25,162
20151201|2015-03-31 09:00,31,611.5,613.25,611.5,611.5,72
20151201|2015-03-31 09:30,31,612.75,612.75,611.75,611.75,130
20151201|2015-03-31 10:00,31,612,612,610.75,611.5,8
20151201|2015-03-31 10:30,31,611.25,611.25,605.5,607.75,50
20151201|2015-03-31 11:00,31,609.75,610,597.25,597.25,65
20151201|2015-03-31 11:30,31,598.75,602.75,598.75,599,59
20151201|2015-03-31 12:00,31,599.25,599.5,597.25,598,57
20151201|2015-03-31 12:30,31,598,599.5,598,598.5,34
20151201|2015-03-31 13:00,31,600,600,598,598.5,58
20151201|2015-03-31 19:00,1,601.5,601.5,600.5,600.5,5
20151201|2015-03-31 21:00,1,603.5,603.5,603.5,603.5,1
20151201|2015-04-01 08:30,1,598.5,599,594,595.75,61
20151201|2015-04-01 09:00,1,598.5,599.75,598.5,599.75,2
20151201|2015-04-01 09:30,1,606.75,607.5,606.75,607.5,9
20151201|2015-04-01 10:00,1,605.5,607.5,605,607.5,8
20151201|2015-04-01 10:30,1,607.25,615.25,607.25,613.75,21
20151201|2015-04-01 11:00,1,612.5,612.5,608.75,609,68
20151201|2015-04-01 11:30,1,609.75,611.75,608.25,609.25,105
20151201|2015-04-01 12:00,1,608,608,602.75,607.5,44
20151201|2015-04-01 12:30,1,607.5,607.5,606.25,607.5,5
20151201|2015-04-01 13:00,1,609,613.75,608.25,613.75,121
20151201|2015-04-01 19:00,2,612.25,612.5,612.25,612.5,2
20151201|2015-04-01 21:00,2,608.75,608.75,608.75,608.75,1
20151201|2015-04-02 05:30,2,610.75,610.75,610.75,610.75,1
20151201|2015-04-02 08:30,2,607.25,617.75,607.25,616.75,58
20151201|2015-04-02 09:00,2,616.25,616.5,615.25,616.25,61
20151201|2015-04-02 09:30,2,614.5,618.75,614,614,27
20151201|2015-04-02 10:00,2,614,616,614,615.75,13
20151201|2015-04-02 10:30,2,617,619.5,616.5,618.25,138
20151201|2015-04-02 11:00,2,618.25,620.5,618,619.5,171
20151201|2015-04-02 11:30,2,620.25,620.75,617.25,617.75,49
20151201|2015-04-02 12:00,2,620,621.75,618.5,621.75,74
20151201|2015-04-02 12:30,2,621.25,623.75,618.75,618.75,145
20151201|2015-04-02 13:00,2,618,621,615.25,615.25,91
20151201|2015-04-05 19:00,6,617,623.5,617,623.5,55
20151201|2015-04-05 19:30,6,624,624,623.75,624,9
20151201|2015-04-05 20:00,6,623.75,623.75,623.75,623.75,4
20151201|2015-04-05 22:00,6,623.25,623.25,623.25,623.25,1
20151201|2015-04-06 02:00,6,624,624,623,623,10
20151201|2015-04-06 02:30,6,624.25,624.25,624.25,624.25,1
20151201|2015-04-06 03:00,6,624.25,624.25,624.25,624.25,3
20151201|2015-04-06 05:00,6,625,625,625,625,16
20151201|2015-04-06 06:00,6,625,625,625,625,3
20151201|2015-04-06 06:30,6,624.25,625.5,623.25,623.25,9
20151201|2015-04-06 07:00,6,625,625,623.25,625,3
20151201|2015-04-06 07:30,6,621.75,621.75,621.75,621.75,2
20151201|2015-04-06 08:30,6,623,623.25,616.75,616.75,57
20151201|2015-04-06 09:00,6,615.75,618.5,615.5,618,21
20151201|2015-04-06 09:30,6,617.75,618.25,617,617.5,32
20151201|2015-04-06 10:00,6,615.75,615.75,613,613.25,40
20151201|2015-04-06 10:30,6,614,614.75,613,613,14
20151201|2015-04-06 11:00,6,613,613.5,612.75,612.75,32
20151201|2015-04-06 11:30,6,614,615.5,613.75,615.5,4
20151201|2015-04-06 12:00,6,614.75,615.5,614.25,614.25,4
20151201|2015-04-06 12:30,6,612.5,613.5,612.5,613.5,9
20151201|2015-04-06 13:00,6,614,614.25,612.5,613.75,40
20151201|2015-04-06 23:30,7,614,614,614,614,1
20151201|2015-04-07 00:00,7,616,616,616,616,1
20151201|2015-04-07 01:30,7,616.25,616.25,616.25,616.25,2
20151201|2015-04-07 03:00,7,613.5,613.5,611.25,611.75,4
20151201|2015-04-07 03:30,7,610.75,610.75,610.5,610.5,5
20151201|2015-04-07 07:30,7,610,610.5,610,610.5,8
20151201|2015-04-07 08:30,7,606.5,606.5,604.5,605,16
20151201|2015-04-07 09:00,7,605.25,609,605.25,609,25
20151201|2015-04-07 09:30,7,611.25,614,611.25,611.5,72
20151201|2015-04-07 10:30,7,612.5,614,612.5,613.5,75
20151201|2015-04-07 11:00,7,615.75,615.75,615.25,615.25,2
20151201|2015-04-07 12:00,7,609.25,611.25,609.25,611.25,17
20151201|2015-04-07 12:30,7,608.5,608.5,608.5,608.5,1
20151201|2015-04-07 13:00,7,608.25,611.25,606.5,608,13
20151201|2015-04-07 22:30,8,611.25,611.25,611.25,611.25,1
20151201|2015-04-08 04:00,8,607,607,607,607,4
20151201|2015-04-08 07:30,8,608.25,609.5,607.5,609,24
20151201|2015-04-08 08:30,8,607.25,608,601,602.75,111
20151201|2015-04-08 09:00,8,607.75,607.75,601.75,602,47
20151201|2015-04-08 09:30,8,602.75,602.75,601,601,125
20151201|2015-04-08 10:00,8,601.75,604,601.75,604,8
20151201|2015-04-08 10:30,8,605.25,605.5,604.5,605.25,7
20151201|2015-04-08 11:00,8,604.5,604.75,604,604,15
20151201|2015-04-08 11:30,8,604,604.5,602.25,603.25,17
20151201|2015-04-08 12:00,8,603.5,604.5,602,602,55
20151201|2015-04-08 12:30,8,602.5,603,602.5,603,7
20151201|2015-04-08 13:00,8,603,603.5,601.25,603,122
20151201|2015-04-08 19:00,9,599.75,602.5,599.75,602.5,8
20151201|2015-04-08 19:30,9,602.5,602.5,601.5,602,7
20151201|2015-04-08 21:30,9,601.25,601.25,601.25,601.25,1
20151201|2015-04-08 22:30,9,601.5,601.5,601.25,601.25,2
20151201|2015-04-08 23:00,9,601.25,601.25,601.25,601.25,1
20151201|2015-04-09 03:30,9,602,602.25,602,602.25,6
20151201|2015-04-09 04:00,9,602.25,602.25,602.25,602.25,2
20151201|2015-04-09 04:30,9,602,602,602,602,1
20151201|2015-04-09 05:30,9,602,602,600.75,600.75,3
20151201|2015-04-09 06:00,9,600.5,600.5,600.5,600.5,1
20151201|2015-04-09 06:30,9,600,600,600,600,6
20151201|2015-04-09 07:00,9,600,600,600,600,18
20151201|2015-04-09 08:30,9,601,601,598,598,220
20151201|2015-04-09 09:00,9,596.5,596.5,592.5,592.5,69
20151201|2015-04-09 09:30,9,592.5,594.25,592.5,594.25,216
20151201|2015-04-09 10:00,9,594.25,594.25,590.25,591,73
20151201|2015-04-09 10:30,9,591.25,594,591.25,594,64
20151201|2015-04-09 11:00,9,594,599.75,593.25,599.5,28
20151201|2015-04-09 11:30,9,599.75,601.5,599,599,5
20151201|2015-04-09 12:00,9,598,599.5,595.25,599.5,39
20151201|2015-04-09 12:30,9,599.5,600.5,598.75,600,53
20151201|2015-04-09 13:00,9,598.75,600.25,595,595,28
20151201|2015-04-09 19:00,10,596.25,596.25,596.25,596.25,2
20151201|2015-04-09 21:30,10,596.25,596.25,596.25,596.25,4
20151201|2015-04-09 23:00,10,596,596,596,596,1
20151201|2015-04-10 02:00,10,596,596,596,596,1
20151201|2015-04-10 08:30,10,598,602.5,598,601,71
20151201|2015-04-10 09:00,10,599.5,600.75,599,600.5,18
20151201|2015-04-10 09:30,10,601.75,602,601.75,602,20
20151201|2015-04-10 10:00,10,602.5,605.25,602.5,604.5,15
20151201|2015-04-10 10:30,10,604.75,605,600.75,600.75,55
20151201|2015-04-10 11:00,10,599.75,602.5,596.25,602.5,38
20151201|2015-04-10 11:30,10,602,602,602,602,2
20151201|2015-04-10 12:00,10,603.5,603.5,603.5,603.5,1
20151201|2015-04-10 12:30,10,601.5,601.5,601.5,601.5,50
20151201|2015-04-10 13:00,10,602,604.5,601.25,604.5,17
20151201|2015-04-12 19:00,13,598,598,595.25,598,58
20151201|2015-04-12 20:30,13,595.25,596.75,595.25,596.75,12
20151201|2015-04-13 00:00,13,596,597.5,596,597.5,5
20151201|2015-04-13 00:30,13,597,597,597,597,3
20151201|2015-04-13 01:00,13,597.5,597.75,597.25,597.25,11
20151201|2015-04-13 02:00,13,597,597,597,597,2
20151201|2015-04-13 03:00,13,596.5,596.5,594,594.75,32
20151201|2015-04-13 03:30,13,595.5,595.5,594,594,40
20151201|2015-04-13 04:00,13,594.25,594.25,594,594,21
20151201|2015-04-13 06:30,13,593.75,594,593,593,99
20151201|2015-04-13 07:00,13,594,594,592.5,592.5,129
20151201|2015-04-13 07:30,13,592.5,592.75,592.5,592.5,13
20151201|2015-04-13 08:30,13,593,593,586.75,589.75,338
20151201|2015-04-13 09:00,13,588.25,588.5,586,586,158
20151201|2015-04-13 09:30,13,586.25,587,583.5,586.75,178
20151201|2015-04-13 10:00,13,585.75,588.75,585.25,585.75,146
20151201|2015-04-13 10:30,13,586.25,586.25,584.75,585.5,37
20151201|2015-04-13 11:00,13,586.5,589.25,585.5,588.25,107
20151201|2015-04-13 11:30,13,587,587,585.25,585.5,31
20151201|2015-04-13 12:00,13,584.5,585.75,583.75,584.25,50
20151201|2015-04-13 12:30,13,584.25,585.5,584.25,584.75,72
20151201|2015-04-13 13:00,13,585.5,586.75,583.5,583.75,30
20151201|2015-04-13 19:00,14,584,585.75,584,585.75,3
20151201|2015-04-13 19:30,14,584.25,584.25,584.25,584.25,5
20151201|2015-04-13 20:30,14,583.5,583.75,583.5,583.75,4
20151201|2015-04-13 22:00,14,583.5,583.5,583.5,583.5,7
20151201|2015-04-13 23:00,14,583.75,583.75,583.75,583.75,6
20151201|2015-04-14 03:00,14,583,583,582.5,582.5,8
20151201|2015-04-14 04:30,14,582.5,582.5,582.25,582.25,57
20151201|2015-04-14 05:00,14,582,582,580.75,580.75,40
20151201|2015-04-14 05:30,14,580.75,580.75,580.75,580.75,2
20151201|2015-04-14 06:00,14,581,581,580.75,580.75,2
20151201|2015-04-14 06:30,14,581,582,580.5,580.5,89
20151201|2015-04-14 07:00,14,580.5,582,580,580,33
20151201|2015-04-14 07:30,14,581.25,581.25,580.5,580.5,17
20151201|2015-04-14 08:30,14,581,581.5,577.25,580,388
20151201|2015-04-14 09:00,14,580,581.75,578.75,580.25,215
20151201|2015-04-14 09:30,14,580.75,581.5,577.25,579,57
20151201|2015-04-14 10:00,14,580,582,580,582,3
20151201|2015-04-14 10:30,14,580,580.75,579.5,580,54
20151201|2015-04-14 11:30,14,579.25,580,579.25,580,34
20151201|2015-04-14 12:00,14,579.5,582.5,579.5,581,173
20151201|2015-04-14 12:30,14,582.25,582.5,581,582,55
20151201|2015-04-14 13:00,14,582,582,579.5,580.25,73
20151201|2015-04-14 19:00,15,581.5,581.5,581.5,581.5,2
20151201|2015-04-14 19:30,15,580.25,580.25,580.25,580.25,2
20151201|2015-04-14 20:00,15,580,580,579.75,580,6
20151201|2015-04-14 20:30,15,579.75,579.75,579.75,579.75,1
20151201|2015-04-15 00:30,15,580.75,580.75,580.75,580.75,16
20151201|2015-04-15 02:00,15,581,581,580.75,580.75,2
20151201|2015-04-15 04:00,15,582,582,582,582,1
20151201|2015-04-15 06:30,15,581,585.5,581,585.5,2
20151201|2015-04-15 08:30,15,583,583.25,578.5,579.5,129
20151201|2015-04-15 09:00,15,578.75,579.5,578.25,579.5,38
20151201|2015-04-15 09:30,15,580,581.75,579.5,581.75,53
20151201|2015-04-15 10:00,15,583,583,578.5,578.75,204
20151201|2015-04-15 10:30,15,581.5,581.75,580,580,39
20151201|2015-04-15 11:00,15,579.5,580,575,575.5,261
20151201|2015-04-15 11:30,15,575.5,576.75,575.5,576.5,152
20151201|2015-04-15 12:00,15,576,578.5,575.25,576.25,667
20151201|2015-04-15 12:30,15,577.5,577.5,574.5,574.5,77
20151201|2015-04-15 13:00,15,574.75,574.75,572.75,574,38
20151201|2015-04-15 19:00,16,574.5,574.5,574.25,574.25,21
20151201|2015-04-15 19:30,16,574.25,574.75,573.75,574.75,102
20151201|2015-04-15 20:00,16,574.75,574.75,574.75,574.75,1
20151201|2015-04-15 20:30,16,575.75,575.75,575.25,575.25,25
20151201|2015-04-15 21:00,16,577,577,576.75,577,6
20151201|2015-04-15 22:30,16,578,578,578,578,8
20151201|2015-04-15 23:00,16,578,578.75,578,578,4
20151201|2015-04-15 23:30,16,578,578.25,578,578.25,3
20151201|2015-04-16 00:00,16,577.75,577.75,577.75,577.75,1
20151201|2015-04-16 03:30,16,573.75,573.75,573.5,573.5,15
20151201|2015-04-16 04:00,16,573.75,573.75,573.75,573.75,7
20151201|2015-04-16 04:30,16,574,575,574,575,8
20151201|2015-04-16 05:00,16,574.5,574.5,574.5,574.5,4
20151201|2015-04-16 05:30,16,575,575,575,575,15
20151201|2015-04-16 06:00,16,575,575,575,575,19
20151201|2015-04-16 06:30,16,575,575,575,575,12
20151201|2015-04-16 08:30,16,574.25,576,573.5,575.25,67
20151201|2015-04-16 09:00,16,573.5,573.5,570.75,572,118
20151201|2015-04-16 09:30,16,571.5,572.75,571,572,200
20151201|2015-04-16 10:00,16,572,575.5,572,575.25,68
20151201|2015-04-16 10:30,16,576,576.5,573.25,575,147
20151201|2015-04-16 11:00,16,574,574,570.5,570.5,26
20151201|2015-04-16 11:30,16,570.5,570.5,570,570.5,25
20151201|2015-04-16 12:00,16,570.5,570.5,568.75,569.25,61
20151201|2015-04-16 12:30,16,569.25,570.75,569.25,570.25,55
20151201|2015-04-16 13:00,16,569.25,569.25,568,568,134
20151201|2015-04-16 19:00,17,568.25,568.25,568.25,568.25,12
20151201|2015-04-16 19:30,17,568,568,568,568,1
20151201|2015-04-16 23:30,17,567.25,567.25,567.25,567.25,3
20151201|2015-04-17 03:00,17,567.75,567.75,567.75,567.75,1
20151201|2015-04-17 04:00,17,566.75,566.75,566.75,566.75,5
20151201|2015-04-17 04:30,17,567,567,567,567,1
20151201|2015-04-17 05:00,17,567.5,567.5,567.5,567.5,1
20151201|2015-04-17 06:00,17,568,568,567.5,567.5,4
20151201|2015-04-17 06:30,17,567.5,567.5,567.25,567.25,6
20151201|2015-04-17 07:00,17,567,568,567,568,6
20151201|2015-04-17 08:30,17,565.5,568,563.75,566.75,113
20151201|2015-04-17 09:00,17,566.25,566.5,565.5,566.5,28
20151201|2015-04-17 09:30,17,565.5,567.75,564.5,566.75,77
20151201|2015-04-17 10:00,17,567.5,568.5,567,568.5,24
20151201|2015-04-17 10:30,17,568.5,570.75,568,568.75,198
20151201|2015-04-17 11:30,17,567.25,567.25,567.25,567.25,2
20151201|2015-04-17 12:00,17,567.25,569.25,567.25,569.25,551
20151201|2015-04-17 12:30,17,568.25,568.25,568.25,568.25,9
20151201|2015-04-17 13:00,17,567,567.5,566,566,41
20151201|2015-04-19 19:00,20,567.5,567.5,566.75,566.75,4
20151201|2015-04-19 20:30,20,568.25,568.25,568.25,568.25,1
20151201|2015-04-19 23:00,20,568.25,568.25,568.25,568.25,1
20151201|2015-04-20 06:00,20,569.75,569.75,569.75,569.75,6
20151201|2015-04-20 08:30,20,569.25,571.75,568.25,570.25,93
20151201|2015-04-20 09:00,20,569.75,572.75,569.75,572.5,31
20151201|2015-04-20 09:30,20,572.25,572.25,570,570.25,20
20151201|2015-04-20 10:00,20,569.25,569.75,568.75,569,15
20151201|2015-04-20 10:30,20,571,571.25,570,571.25,58
20151201|2015-04-20 11:00,20,570.5,570.5,570.25,570.5,17
20151201|2015-04-20 11:30,20,570.75,571.25,570.5,570.5,24
20151201|2015-04-20 12:00,20,570.25,570.5,569.5,570.5,37
20151201|2015-04-20 12:30,20,570.75,574.5,570.75,573.5,137
20151201|2015-04-20 13:00,20,572.75,574,571.5,574,96
20151201|2015-04-20 19:00,21,573.5,574,572.5,572.5,11
20151201|2015-04-20 20:00,21,571.25,571.25,570.75,570.75,5
20151201|2015-04-20 21:00,21,571,571,570.25,570.25,2
20151201|2015-04-20 22:00,21,571,571,571,571,2
20151201|2015-04-21 01:00,21,571,571,571,571,5
20151201|2015-04-21 04:00,21,571,571,571,571,12
20151201|2015-04-21 04:30,21,571,571,570.75,570.75,2
20151201|2015-04-21 05:30,21,571,571,571,571,10
20151201|2015-04-21 07:30,21,572.25,572.75,572.25,572.75,8
20151201|2015-04-21 08:30,21,571.75,573,571.5,572.75,60
20151201|2015-04-21 09:00,21,572,574.75,572,574.75,46
20151201|2015-04-21 09:30,21,574.5,578,574.5,577.75,184
20151201|2015-04-21 10:00,21,577.75,580,577.25,577.25,102
20151201|2015-04-21 10:30,21,576.5,578.25,576.5,578.25,6
20151201|2015-04-21 11:00,21,578.5,580.25,578.25,578.25,223
20151201|2015-04-21 11:30,21,578.75,578.75,576.75,578.25,93
20151201|2015-04-21 12:00,21,578.75,578.75,577.75,578.25,70
20151201|2015-04-21 12:30,21,578.25,579.5,577.75,577.75,320
20151201|2015-04-21 13:00,21,577,578,575.75,577,183
20151201|2015-04-21 19:00,22,575.75,575.75,575.5,575.5,6
20151201|2015-04-21 19:30,22,575.5,575.5,575.5,575.5,2
20151201|2015-04-21 20:00,22,575.5,575.5,574.75,574.75,9
20151201|2015-04-21 21:00,22,574.25,574.25,573.75,573.75,5
20151201|2015-04-21 21:30,22,574,574,574,574,4
20151201|2015-04-21 22:00,22,574,574,574,574,5
20151201|2015-04-21 22:30,22,574,574.25,574,574.25,6
20151201|2015-04-22 01:00,22,574.5,574.75,574.5,574.75,4
20151201|2015-04-22 02:00,22,574.25,574.25,574.25,574.25,2
20151201|2015-04-22 02:30,22,574.25,574.25,574.25,574.25,1
20151201|2015-04-22 03:30,22,574.25,574.25,574.25,574.25,1
20151201|2015-04-22 04:00,22,575.25,576,575.25,576,9
20151201|2015-04-22 05:00,22,576.25,576.75,576.25,576.75,4
20151201|2015-04-22 06:30,22,577.25,577.25,577.25,577.25,1
20151201|2015-04-22 07:00,22,576.25,576.5,576.25,576.25,13
20151201|2015-04-22 08:30,22,575.5,578.5,575.5,576.5,82
20151201|2015-04-22 09:00,22,575,575.5,574,575.25,59
20151201|2015-04-22 09:30,22,574.5,574.5,571.5,572.75,139
20151201|2015-04-22 10:00,22,574,575.25,573.5,574.75,109
20151201|2015-04-22 10:30,22,574.75,577,574.5,575.5,128
20151201|2015-04-22 11:00,22,576,578.25,575.5,578.25,86
20151201|2015-04-22 11:30,22,578,578.75,577.25,578.25,67
20151201|2015-04-22 12:00,22,578.25,578.5,576,576,29
20151201|2015-04-22 12:30,22,576.25,578,576.25,577.5,38
20151201|2015-04-22 13:00,22,576.5,576.5,574.75,574.75,168
20151201|2015-04-22 19:00,23,576,576,575.5,575.5,14
20151201|2015-04-22 23:00,23,577,577,577,577,1
20151201|2015-04-23 02:00,23,577.5,577.5,577,577,8
20151201|2015-04-23 03:00,23,578,578,577.5,577.5,15
20151201|2015-04-23 06:30,23,580.75,580.75,580.75,580.75,2
20151201|2015-04-23 08:30,23,581.5,581.5,579.5,579.5,20
20151201|2015-04-23 09:00,23,578.5,578.75,576.75,576.75,17
20151201|2015-04-23 09:30,23,575.5,579.5,575.5,577.5,90
20151201|2015-04-23 10:00,23,578.75,578.75,578.25,578.5,42
20151201|2015-04-23 10:30,23,578.75,579,578.25,578.75,13
20151201|2015-04-23 11:00,23,579.25,579.5,578.75,579,22
20151201|2015-04-23 11:30,23,578.75,579,576.75,576.75,52
20151201|2015-04-23 12:00,23,577,577.25,576.75,576.75,46
20151201|2015-04-23 12:30,23,576.5,577.25,576.25,576.5,120
20151201|2015-04-23 13:00,23,576.75,576.75,574.5,575,67
20151201|2015-04-23 19:30,24,575,575,575,575,1
20151201|2015-04-24 00:30,24,574.75,574.75,574.75,574.75,1
20151201|2015-04-24 01:30,24,574.5,574.5,574.5,574.5,1
20151201|2015-04-24 03:00,24,574.25,574.25,574.25,574.25,1
20151201|2015-04-24 05:00,24,574.25,574.25,574.25,574.25,2
20151201|2015-04-24 05:30,24,574.75,574.75,574.75,574.75,1
20151201|2015-04-24 06:30,24,574.75,575,574.75,574.75,8
20151201|2015-04-24 07:00,24,574.75,574.75,573.75,574,12
20151201|2015-04-24 08:30,24,572.75,572.75,566,566.25,100
20151201|2015-04-24 09:00,24,566.25,566.75,565.5,566.75,93
20151201|2015-04-24 09:30,24,565.75,567.25,564.25,567.25,154
20151201|2015-04-24 10:00,24,566.5,567.25,565,565,54
20151201|2015-04-24 10:30,24,564.75,566,564.75,565.25,35
20151201|2015-04-24 11:00,24,565.5,567,565.5,565.75,114
20151201|2015-04-24 11:30,24,565.25,566,565,565.25,51
20151201|2015-04-24 12:00,24,566.75,568,566.25,567,57
20151201|2015-04-24 12:30,24,567.25,569,567.25,568.75,154
20151201|2015-04-24 13:00,24,568.5,568.75,564,566.5,42
20151201|2015-04-26 19:00,27,564.5,564.5,564.5,564.5,2
20151201|2015-04-26 23:30,27,564.75,564.75,564.75,564.75,1
20151201|2015-04-27 00:00,27,564.75,564.75,564.75,564.75,1
20151201|2015-04-27 00:30,27,564.75,565,564.75,565,2
20151201|2015-04-27 03:00,27,564.75,564.75,564.75,564.75,2
20151201|2015-04-27 03:30,27,563.25,563.25,563,563,4
20151201|2015-04-27 04:00,27,563.5,563.5,563.5,563.5,1
20151201|2015-04-27 04:30,27,563.25,563.25,563.25,563.25,1
20151201|2015-04-27 05:30,27,562.75,562.75,562.75,562.75,1
20151201|2015-04-27 06:00,27,563.25,563.25,563,563,2
20151201|2015-04-27 06:30,27,563.25,563.25,562.5,562.5,10
20151201|2015-04-27 07:00,27,562,562,562,562,3
20151201|2015-04-27 08:30,27,563.5,563.5,560.75,562.75,357
20151201|2015-04-27 09:00,27,561.75,562.75,561.5,561.5,26
20151201|2015-04-27 09:30,27,562.5,562.5,560.75,561.5,228
20151201|2015-04-27 10:00,27,561.5,561.5,559,559,147
20151201|2015-04-27 10:30,27,559.25,560.25,559,559,14
20151201|2015-04-27 11:00,27,560.75,560.75,559,559.5,37
20151201|2015-04-27 11:30,27,560,560,559.5,560,40
20151201|2015-04-27 12:00,27,560.25,560.25,558.25,558.5,46
20151201|2015-04-27 12:30,27,558.75,558.75,557.5,557.5,116
20151201|2015-04-27 13:00,27,558.5,558.5,557.25,558.5,176
20151201|2015-04-27 19:00,28,559.5,560.25,559.5,560.25,2
20151201|2015-04-27 22:30,28,559,559,559,559,1
20151201|2015-04-28 01:00,28,559.5,559.5,559.5,559.5,2
20151201|2015-04-28 03:30,28,560.25,560.25,559.25,559.25,2
20151201|2015-04-28 04:00,28,559,559,557.5,557.5,17
20151201|2015-04-28 04:30,28,557.5,557.5,557.5,557.5,14
20151201|2015-04-28 05:00,28,557.5,557.5,557.5,557.5,1
20151201|2015-04-28 06:30,28,557.5,558.5,557.25,557.25,7
20151201|2015-04-28 07:00,28,557.25,557.5,557,557.5,20
20151201|2015-04-28 08:30,28,557.5,558.5,556.75,557.75,86
20151201|2015-04-28 09:00,28,560,560,557.5,557.75,19
20151201|2015-04-28 09:30,28,556.75,556.75,552.5,554,196
20151201|2015-04-28 10:00,28,554.25,555.5,551.5,555.5,438
20151201|2015-04-28 10:30,28,555.25,556.25,553,554.75,71
20151201|2015-04-28 11:00,28,554.25,556.5,553.5,555,103
20151201|2015-04-28 11:30,28,555.25,559.75,554.5,559.5,87
20151201|2015-04-28 12:00,28,559.5,564,559.25,564,32
20151201|2015-04-28 12:30,28,564,564,561.75,563.75,55
20151201|2015-04-28 13:00,28,563.25,565.5,563,563,41
20151201|2015-04-28 19:00,29,564,564,561.5,563.5,6
20151201|2015-04-28 20:30,29,564,564,564,564,4
20151201|2015-04-28 23:30,29,563.75,563.75,563.75,563.75,1
20151201|2015-04-29 01:00,29,563.75,563.75,563.75,563.75,1
20151201|2015-04-29 01:30,29,564.5,566.5,560.25,564.5,38
20151201|2015-04-29 07:30,29,564.75,564.75,564.75,564.75,1
20151201|2015-04-29 08:30,29,563.5,565.5,560.25,564.25,188
20151201|2015-04-29 09:00,29,563,565,562.75,565,26
20151201|2015-04-29 09:30,29,564.25,564.25,562.5,562.5,7
20151201|2015-04-29 10:00,29,563.75,566,563.75,564.5,4
20151201|2015-04-29 10:30,29,567,567.25,565.25,565.5,38
20151201|2015-04-29 11:00,29,565.75,565.75,565.25,565.25,5
20151201|2015-04-29 11:30,29,566.75,567,566.75,567,4
20151201|2015-04-29 12:00,29,566,566,566,566,2
20151201|2015-04-29 12:30,29,568.25,570,568,570,60
20151201|2015-04-29 13:00,29,569.25,573,566.75,572,69
20151201|2015-04-29 19:00,30,573.25,573.25,573.25,573.25,1
20151201|2015-04-30 08:30,30,574.25,574.25,564.5,565.5,122
20151201|2015-04-30 09:00,30,564.75,564.75,562.75,563.25,12
20151201|2015-04-30 09:30,30,563.25,564.75,562.5,563.75,64
20151201|2015-04-30 10:00,30,564,564.75,564,564.75,4
20151201|2015-04-30 10:30,30,564.5,564.5,561.75,561.75,11
20151201|2015-04-30 11:00,30,560.75,562,559.25,559.5,25
20151201|2015-04-30 11:30,30,560,560.25,560,560.25,5
20151201|2015-04-30 12:00,30,560,560.5,560,560.5,6
20151201|2015-04-30 12:30,30,560.75,562,560,561,32
20151201|2015-04-30 13:00,30,561.5,562,558.5,560.75,41
20151201|2015-04-30 19:00,1,560.5,563,559.5,561,7
20151201|2015-04-30 19:30,1,562.25,562.25,562.25,562.25,5
20151201|2015-04-30 20:00,1,562.25,562.25,562.25,562.25,5
20151201|2015-04-30 20:30,1,561.5,562,561.5,562,20
20151201|2015-04-30 21:00,1,562,562,560.75,560.75,17
20151201|2015-04-30 21:30,1,561.5,561.5,560.5,560.5,4
20151201|2015-05-01 03:00,1,561.5,561.5,561.5,561.5,20
20151201|2015-05-01 05:30,1,562.25,563,562.25,563,3
20151201|2015-05-01 06:00,1,564.25,564.25,563,563,10
20151201|2015-05-01 08:30,1,563,566.5,563,564,62
20151201|2015-05-01 09:00,1,564,564,561.5,562.25,24
20151201|2015-05-01 09:30,1,562.5,562.75,558,558.25,43
20151201|2015-05-01 10:00,1,558.25,558.25,556,556,14
20151201|2015-05-01 10:30,1,557.5,558,556.25,556.5,26
20151201|2015-05-01 11:00,1,557.25,557.25,556.25,556.25,3
20151201|2015-05-01 11:30,1,557.5,558,557.5,557.75,4
20151201|2015-05-01 12:00,1,557.5,560,557.5,560,2
20151201|2015-05-01 12:30,1,560.5,563,560.5,561.25,64
20151201|2015-05-01 13:00,1,559.75,560.75,557,557.75,71
20151201|2015-05-04 01:30,4,558,558,558,558,4
20151201|2015-05-04 03:30,4,555,555,555,555,3
20151201|2015-05-04 06:30,4,555,555,555,555,2
20151201|2015-05-04 08:30,4,556.75,557.5,556.75,557.5,16
20151201|2015-05-04 09:00,4,557.5,557.5,555.75,557,48
20151201|2015-05-04 09:30,4,555.25,557.25,555.25,556.5,11
20151201|2015-05-04 10:00,4,556.25,557.5,556,556.25,92
20151201|2015-05-04 10:30,4,556.25,556.5,555.5,556.5,29
20151201|2015-05-04 11:00,4,555.25,556,555,555.75,84
20151201|2015-05-04 11:30,4,556.75,556.75,556.75,556.75,14
20151201|2015-05-04 12:00,4,555.75,555.75,555.25,555.25,32
20151201|2015-05-04 12:30,4,555.25,555.5,555.25,555.5,55
20151201|2015-05-04 13:00,4,556,556,554.5,554.75,75
20151201|2015-05-04 19:00,5,554.25,555,554,554.75,18
20151201|2015-05-04 19:30,5,553.5,553.5,553.5,553.5,2
20151201|2015-05-04 20:30,5,553.5,553.5,553.5,553.5,2
20151201|2015-05-05 02:30,5,552.75,552.75,552.75,552.75,3
20151201|2015-05-05 03:30,5,552.75,553,552.5,552.5,29
20151201|2015-05-05 04:00,5,552.5,552.75,552.5,552.5,4
20151201|2015-05-05 04:30,5,552.5,552.5,552.5,552.5,2
20151201|2015-05-05 05:00,5,552.5,552.5,552.5,552.5,6
20151201|2015-05-05 05:30,5,552.5,552.5,552,552,98
20151201|2015-05-05 06:00,5,552.5,552.5,552.5,552.5,10
20151201|2015-05-05 06:30,5,553.75,553.75,553.75,553.75,2
20151201|2015-05-05 07:00,5,553.75,553.75,553.25,553.25,5
20151201|2015-05-05 07:30,5,553.25,553.25,553.25,553.25,7
20151201|2015-05-05 08:30,5,553,553.75,552,553.25,58
20151201|2015-05-05 09:00,5,553,553.25,553,553.25,9
20151201|2015-05-05 09:30,5,552.5,552.75,550.5,551.75,31
20151201|2015-05-05 10:00,5,551.75,552,550,550,297
20151201|2015-05-05 10:30,5,549.75,550.75,547.75,548.75,444
20151201|2015-05-05 11:00,5,548,548,547,547.25,175
20151201|2015-05-05 11:30,5,547.25,548,547.25,547.5,199
20151201|2015-05-05 12:00,5,547.25,550.25,547.25,549.25,7
20151201|2015-05-05 12:30,5,549.25,550,549.25,550,9
20151201|2015-05-05 13:00,5,549.5,550.75,549.25,550.25,173
20151201|2015-05-06 06:00,6,554.5,554.5,554.5,554.5,1
20151201|2015-05-06 07:00,6,553.75,554.25,553.75,554.25,5
20151201|2015-05-06 07:30,6,554,554,554,554,1
20151201|2015-05-06 08:30,6,555.75,557,553.25,555.75,48
20151201|2015-05-06 09:00,6,557,565.25,556,565,62
20151201|2015-05-06 09:30,6,564.25,564.75,560.5,562.5,165
20151201|2015-05-06 10:30,6,562.75,562.75,562,562,5
20151201|2015-05-06 11:00,6,562.5,562.5,562.5,562.5,14
20151201|2015-05-06 11:30,6,562.5,562.75,562.5,562.75,64
20151201|2015-05-06 12:00,6,562.75,562.75,562.75,562.75,7
20151201|2015-05-06 12:30,6,563,564.75,563,564.75,34
20151201|2015-05-06 13:00,6,564.75,564.75,562.25,562.5,76
20151201|2015-05-06 19:00,7,563,563,563,563,3
20151201|2015-05-06 20:30,7,560.75,560.75,560.75,560.75,8
20151201|2015-05-06 21:00,7,562.25,562.25,561.75,561.75,9
20151201|2015-05-06 21:30,7,561.75,562.75,561.5,561.5,18
20151201|2015-05-07 05:00,7,563,563,563,563,1
20151201|2015-05-07 08:30,7,562,567.75,561.75,564.5,96
20151201|2015-05-07 09:00,7,563.5,564.75,563,563.75,51
20151201|2015-05-07 09:30,7,563.5,568,563.5,567.25,43
20151201|2015-05-07 10:00,7,567.25,567.25,556.5,556.5,125
20151201|2015-05-07 10:30,7,557,560,555.75,560,17
20151201|2015-05-07 11:00,7,560,560.25,560,560.25,10
20151201|2015-05-07 11:30,7,557.75,557.75,557.75,557.75,2
20151201|2015-05-07 12:00,7,557.25,557.5,556.25,556.25,25
20151201|2015-05-07 12:30,7,557,557.5,556.75,557.5,82
20151201|2015-05-07 13:00,7,557.5,558,556.25,556.5,77
20151201|2015-05-07 20:30,8,557,557,557,557,8
20151201|2015-05-07 22:30,8,557.5,557.5,557.5,557.5,1
20151201|2015-05-08 01:00,8,557.5,558,557.5,558,5
20151201|2015-05-08 02:30,8,559,560,559,560,12
20151201|2015-05-08 05:00,8,559.25,559.25,559.25,559.25,2
20151201|2015-05-08 05:30,8,559.5,560,559.5,560,16
20151201|2015-05-08 07:00,8,560.25,560.25,560.25,560.25,1
20151201|2015-05-08 07:30,8,559.5,559.5,559.5,559.5,1
20151201|2015-05-08 08:30,8,559.5,563.25,559.5,559.5,122
20151201|2015-05-08 09:00,8,560,562,560,562,26
20151201|2015-05-08 09:30,8,558.75,562.75,558.75,562.75,48
20151201|2015-05-08 10:00,8,562.75,564,562,564,41
20151201|2015-05-08 10:30,8,564,565.5,564,565.5,43
20151201|2015-05-08 11:00,8,564.5,564.5,563.5,563.5,75
20151201|2015-05-08 11:30,8,563,563.25,562.75,563,17
20151201|2015-05-08 12:00,8,563,563.75,563,563.25,35
20151201|2015-05-08 12:30,8,563.25,563.25,561.75,562,159
20151201|2015-05-08 13:00,8,563,568,562.75,568,521
20151201|2015-05-10 19:00,11,568.25,568.25,567.25,567.25,11
20151201|2015-05-10 21:30,11,562.25,562.25,562.25,562.25,1
20151201|2015-05-11 08:30,11,564.25,565.25,562,562.5,207
20151201|2015-05-11 09:00,11,563,563,562.5,563,111
20151201|2015-05-11 09:30,11,563,567,563,567,163
20151201|2015-05-11 10:00,11,567,567,565.75,566,238
20151201|2015-05-11 10:30,11,565,565.5,565,565.5,9
20151201|2015-05-11 11:00,11,565.5,565.5,563.25,563.25,245
20151201|2015-05-11 11:30,11,564.5,564.5,563,564.25,76
20151201|2015-05-11 12:00,11,564,564.75,563.25,563.5,246
20151201|2015-05-11 12:30,11,563.75,564.25,562.5,563.25,485
20151201|2015-05-11 13:00,11,562.5,565.75,562.5,565.75,96
20151201|2015-05-11 19:00,12,563,563,563,563,3
20151201|2015-05-11 20:00,12,563,563,563,563,2
20151201|2015-05-11 21:30,12,562.75,562.75,562.75,562.75,2
20151201|2015-05-12 02:00,12,562.75,562.75,562.75,562.75,2
20151201|2015-05-12 03:00,12,564.25,564.25,564.25,564.25,1
20151201|2015-05-12 05:00,12,564,564,564,564,1
20151201|2015-05-12 05:30,12,564.5,565,564.5,565,9
20151201|2015-05-12 06:00,12,565,565,565,565,3
20151201|2015-05-12 07:00,12,565,565,565,565,5
20151201|2015-05-12 07:30,12,564.75,565,564.75,565,24
20151201|2015-05-12 08:30,12,565,568.25,564.75,568.25,239
20151201|2015-05-12 09:00,12,570,573,569.25,572.75,56
20151201|2015-05-12 09:30,12,573,573,570.5,570.75,86
20151201|2015-05-12 10:00,12,572.25,572.25,570.25,570.25,79
20151201|2015-05-12 10:30,12,571.5,571.5,567.75,570.5,32
20151201|2015-05-12 11:00,12,571,571,563.25,569.5,38
20151201|2015-05-12 11:30,12,569.75,572,568.25,569.5,49
20151201|2015-05-12 12:00,12,567,570.5,567,569,26
20151201|2015-05-12 12:30,12,568.75,570.25,567.75,568.25,88
20151201|2015-05-12 13:00,12,568.25,568.25,563.25,565.75,90
20151201|2015-05-12 19:00,13,563.5,564.25,563.5,563.5,32
20151201|2015-05-13 02:30,13,565,565,565,565,2
20151201|2015-05-13 05:00,13,564.5,565.5,564.5,565.5,11
20151201|2015-05-13 05:30,13,566,566,566,566,5
20151201|2015-05-13 08:30,13,567.25,567.75,557.75,557.75,207
20151201|2015-05-13 09:00,13,559.5,560,556.75,556.75,22
20151201|2015-05-13 09:30,13,557,558.5,556.5,558.5,81
20151201|2015-05-13 10:00,13,558.25,558.25,558.25,558.25,2
20151201|2015-05-13 10:30,13,558,558.75,557,557,65
20151201|2015-05-13 11:00,13,557,558.75,556.75,556.75,43
20151201|2015-05-13 11:30,13,559.5,561.75,559.5,560,10
20151201|2015-05-13 12:00,13,559,561,559,561,47
20151201|2015-05-13 12:30,13,559.75,560,558.25,558.5,10
20151201|2015-05-13 13:00,13,560.25,567.75,560,567.75,60
20151201|2015-05-13 19:00,14,566.25,566.5,566.25,566.5,12
20151201|2015-05-13 21:00,14,566.5,566.5,566.5,566.5,1
20151201|2015-05-13 22:00,14,566.5,566.5,566.5,566.5,3
20151201|2015-05-14 04:00,14,568.25,568.25,567.75,568.25,8
20151201|2015-05-14 05:00,14,568,568,568,568,1
20151201|2015-05-14 07:00,14,572,575.25,572,575,8
20151201|2015-05-14 08:30,14,573.75,582,573.25,579,152
20151201|2015-05-14 09:00,14,577,578,577,577.75,7
20151201|2015-05-14 09:30,14,578.25,582.75,578.25,582.75,33
20151201|2015-05-14 10:00,14,582,582,581.5,581.5,12
20151201|2015-05-14 10:30,14,583,583.75,581.5,582,18
20151201|2015-05-14 11:00,14,583.5,586.5,583.5,586.5,103
20151201|2015-05-14 11:30,14,586.75,586.75,581.25,584.25,71
20151201|2015-05-14 12:00,14,584.25,586.75,584.25,586.5,77
20151201|2015-05-14 12:30,14,587.5,591.25,587.5,590,95
20151201|2015-05-14 13:00,14,590.5,592.75,589.25,591.25,81
20151201|2015-05-14 19:00,15,590,590.75,590,590.75,2
20151201|2015-05-14 19:30,15,592,592,592,592,2
20151201|2015-05-14 20:00,15,592,592,592,592,2
20151201|2015-05-14 23:00,15,591.5,591.5,591.5,591.5,1
20151201|2015-05-15 02:30,15,591.75,591.75,591.75,591.75,1
20151201|2015-05-15 03:00,15,593,593.5,593,593.5,6
20151201|2015-05-15 03:30,15,595.5,596.5,594.5,594.5,5
20151201|2015-05-15 06:00,15,594,594,594,594,1
20151201|2015-05-15 07:00,15,593.25,593.75,589.25,589.25,10
20151201|2015-05-15 07:30,15,589,589,589,589,6
20151201|2015-05-15 08:30,15,588.5,591.75,586.25,591.5,90
20151201|2015-05-15 09:00,15,591,597.75,590.75,596,364
20151201|2015-05-15 09:30,15,596.75,596.75,593.75,594.75,99
20151201|2015-05-15 10:00,15,594.5,594.5,592.25,592.75,25
20151201|2015-05-15 10:30,15,592.75,593.25,592.25,592.25,74
20151201|2015-05-15 11:00,15,592.75,593.25,589.5,589.5,82
20151201|2015-05-15 11:30,15,589.5,589.5,586.25,588.5,199
20151201|2015-05-15 12:00,15,588,589,586,586.5,129
20151201|2015-05-15 12:30,15,586.25,586.25,584.25,584.5,42
20151201|2015-05-15 13:00,15,584.5,588,584.25,587,228
20151201|2015-05-17 19:00,18,587.25,587.75,587.25,587.75,9
20151201|2015-05-18 02:30,18,592.5,592.75,592.5,592.75,4
20151201|2015-05-18 03:30,18,592.75,592.75,592.75,592.75,1
20151201|2015-05-18 06:00,18,594.5,594.5,594.5,594.5,2
20151201|2015-05-18 07:00,18,594.25,596.5,594.25,596.5,14
20151201|2015-05-18 08:30,18,596.5,600.25,595.5,596.25,136
20151201|2015-05-18 09:00,18,597,598,597,597.25,15
20151201|2015-05-18 09:30,18,597.5,599,597,598.5,29
20151201|2015-05-18 10:00,18,598.5,604.25,598.25,603.5,87
20151201|2015-05-18 10:30,18,604,605.5,599.5,599.5,84
20151201|2015-05-18 11:00,18,599.5,602.5,599.5,602.5,47
20151201|2015-05-18 11:30,18,603,603,600.75,602.25,24
20151201|2015-05-18 12:00,18,602.25,602.25,600.25,601.75,17
20151201|2015-05-18 12:30,18,601.75,603,601.5,603,35
20151201|2015-05-18 13:00,18,602.25,602.25,598,598,81
20151201|2015-05-18 19:00,19,598,601,598,601,21
20151201|2015-05-18 20:30,19,601.25,601.25,601.25,601.25,1
20151201|2015-05-18 21:00,19,599.5,599.5,599.5,599.5,1
20151201|2015-05-19 01:30,19,599.5,599.5,599.5,599.5,6
20151201|2015-05-19 02:30,19,595,595,595,595,2
20151201|2015-05-19 04:00,19,593,593,593,593,4
20151201|2015-05-19 04:30,19,593,593,593,593,5
20151201|2015-05-19 05:30,19,593,593,593,593,1
20151201|2015-05-19 06:00,19,593,593,593,593,2
20151201|2015-05-19 06:30,19,592.5,592.5,592.5,592.5,2
20151201|2015-05-19 07:30,19,593,593,592,592,6
20151201|2015-05-19 08:30,19,593.25,595,587.5,588.5,147
20151201|2015-05-19 09:00,19,588.25,590.25,588.25,588.25,56
20151201|2015-05-19 09:30,19,588.75,588.75,587.5,587.5,17
20151201|2015-05-19 10:00,19,585,589.25,584.5,588.5,98
20151201|2015-05-19 10:30,19,588.25,588.25,588.25,588.25,1
20151201|2015-05-19 11:00,19,590,590.75,589.5,590.75,23
20151201|2015-05-19 11:30,19,590.75,590.75,590.25,590.75,20
20151201|2015-05-19 12:00,19,590.5,590.5,589.75,590.5,26
20151201|2015-05-19 12:30,19,589.25,590,588.75,589.5,27
20151201|2015-05-19 13:00,19,590,592.25,589.25,590,89
20151201|2015-05-19 19:00,20,590.75,591.5,590.25,590.25,16
20151201|2015-05-19 22:00,20,590.25,590.25,590.25,590.25,1
20151201|2015-05-19 22:30,20,590.25,590.25,590.25,590.25,7
20151201|2015-05-19 23:00,20,590.25,590.25,590.25,590.25,1
20151201|2015-05-20 00:00,20,590.25,590.25,589.5,589.5,15
20151201|2015-05-20 00:30,20,589.5,589.5,589.5,589.5,1
20151201|2015-05-20 02:00,20,587.25,587.25,587,587,18
20151201|2015-05-20 07:00,20,587.5,587.5,587.5,587.5,1
20151201|2015-05-20 07:30,20,588,588,587.75,587.75,2
20151201|2015-05-20 08:30,20,589,589.25,585.75,588,325
20151201|2015-05-20 09:00,20,588,592.75,588,592.75,77
20151201|2015-05-20 09:30,20,591,596.75,591,593.5,132
20151201|2015-05-20 10:00,20,592.25,592.25,591.5,592,3
20151201|2015-05-20 10:30,20,592.5,592.5,592,592,9
20151201|2015-05-20 11:00,20,592,595.5,592,594.25,38
20151201|2015-05-20 11:30,20,594.75,595,591.25,591.25,66
20151201|2015-05-20 12:00,20,591,592.5,591,591.25,21
20151201|2015-05-20 12:30,20,591.75,591.75,591.25,591.25,13
20151201|2015-05-20 13:00,20,590.25,593.5,589.25,593.25,85
20151201|2015-05-20 19:00,21,594,594,591.75,592,8
20151201|2015-05-20 19:30,21,592.75,593,592.75,593,5
20151201|2015-05-20 20:00,21,593.25,593.25,593.25,593.25,6
20151201|2015-05-20 20:30,21,593.25,593.5,593.25,593.5,14
20151201|2015-05-21 00:30,21,594,594,594,594,15
20151201|2015-05-21 02:30,21,594,597,594,597,5
20151201|2015-05-21 03:00,21,597,597,597,597,16
20151201|2015-05-21 03:30,21,597.5,597.5,597.5,597.5,1
20151201|2015-05-21 07:00,21,596.25,596.25,596.25,596.25,1
20151201|2015-05-21 07:30,21,596.25,596.25,596.25,596.25,1
20151201|2015-05-21 08:30,21,598,601.75,598,601.75,99
20151201|2015-05-21 09:00,21,601,602.75,600,602,60
20151201|2015-05-21 09:30,21,603.25,607.25,601.75,602.25,158
20151201|2015-05-21 10:00,21,603,603,599.5,600.75,90
20151201|2015-05-21 10:30,21,602.5,605,601.5,605,113
20151201|2015-05-21 11:00,21,604,605.5,604,605,24
20151201|2015-05-21 11:30,21,605,607.25,605,606.5,86
20151201|2015-05-21 12:00,21,606.25,606.25,604.25,605,89
20151201|2015-05-21 12:30,21,604.75,605.75,604.75,605.25,80
20151201|2015-05-21 13:00,21,605.5,605.5,601,601,415
20151201|2015-05-21 19:00,22,601,603,601,603,38
20151201|2015-05-21 19:30,22,603,603.25,603,603.25,5
20151201|2015-05-22 02:30,22,605.5,605.5,605.5,605.5,1
20151201|2015-05-22 04:30,22,606.5,606.5,606.5,606.5,1
20151201|2015-05-22 05:00,22,607,607.5,607,607.5,5
20151201|2015-05-22 06:30,22,606.5,606.5,606.5,606.5,2
20151201|2015-05-22 07:00,22,606.5,606.5,606,606,16
20151201|2015-05-22 07:30,22,606.5,606.5,606.5,606.5,3
20151201|2015-05-22 08:30,22,605.75,606.75,598.5,600.5,151
20151201|2015-05-22 09:00,22,600.25,601,597,597,439
20151201|2015-05-22 09:30,22,598.5,599.5,595.25,598,117
20151201|2015-05-22 10:00,22,597.75,598.25,593.25,594,37
20151201|2015-05-22 10:30,22,593.25,594.25,593.25,593.75,163
20151201|2015-05-22 11:00,22,593.75,596.25,593,596.25,106
20151201|2015-05-22 11:30,22,595.75,599.25,595.75,598.5,138
20151201|2015-05-22 12:00,22,598.5,598.5,593.5,593.5,74
20151201|2015-05-22 12:30,22,593.5,597,593,596.75,151
20151201|2015-05-22 13:00,22,596.75,597,591.75,593.5,359
20151201|2015-05-25 19:00,26,593,597.25,593,597.25,14
20151201|2015-05-25 19:30,26,598.75,599,598.25,598.25,28
20151201|2015-05-25 20:00,26,598.25,598.25,598.25,598.25,14
20151201|2015-05-25 20:30,26,598.25,598.25,597.25,597.25,13
20151201|2015-05-26 00:00,26,598,598,597,597,2
20151201|2015-05-26 01:30,26,598,598.75,597,597,3
20151201|2015-05-26 02:00,26,596.5,598.25,596,596,34
20151201|2015-05-26 02:30,26,597,597,597,597,1
20151201|2015-05-26 03:30,26,595.75,595.75,595.75,595.75,1
20151201|2015-05-26 07:00,26,594,594,594,594,1
20151201|2015-05-26 07:30,26,592.75,592.75,592,592,3
20151201|2015-05-26 08:30,26,591.5,591.75,585.75,586.75,152
20151201|2015-05-26 09:00,26,587.75,589.75,586.25,586.75,165
20151201|2015-05-26 09:30,26,586.75,587.75,585,585,69
20151201|2015-05-26 10:00,26,585,585,578.25,580.25,109
20151201|2015-05-26 10:30,26,578.75,579.5,577,577.5,70
20151201|2015-05-26 11:00,26,577.5,581,576.5,579.5,52
20151201|2015-05-26 11:30,26,579.75,579.75,577.5,577.5,96
20151201|2015-05-26 12:00,26,576.75,577.75,575.75,576.25,71
20151201|2015-05-26 12:30,26,576,578.25,576,577.5,241
20151201|2015-05-26 13:00,26,577.5,579.25,575.75,575.75,275
20151201|2015-05-26 19:00,27,578.25,578.75,578.25,578.75,4
20151201|2015-05-26 19:30,27,578.5,578.5,578.5,578.5,1
20151201|2015-05-26 21:00,27,577.5,577.5,577.5,577.5,2
20151201|2015-05-26 21:30,27,577.5,577.5,577.5,577.5,1
20151201|2015-05-26 22:30,27,578,578,578,578,3
20151201|2015-05-27 02:30,27,575.5,575.5,575.5,575.5,1
20151201|2015-05-27 03:00,27,575.5,575.5,575.5,575.5,2
20151201|2015-05-27 03:30,27,575.5,575.5,575,575,29
20151201|2015-05-27 04:00,27,575,575,575,575,24
20151201|2015-05-27 04:30,27,573.5,573.5,572.75,572.75,3
20151201|2015-05-27 05:00,27,573.25,573.25,573.25,573.25,5
20151201|2015-05-27 06:30,27,571.5,571.5,568,568,18
20151201|2015-05-27 07:00,27,567.75,567.75,567.75,567.75,2
20151201|2015-05-27 07:30,27,567.75,567.75,566.5,567.5,67
20151201|2015-05-27 08:30,27,567.75,572,564.25,571,153
20151201|2015-05-27 09:00,27,571,577.25,571,574,158
20151201|2015-05-27 09:30,27,573.75,573.75,568.75,569.25,237
20151201|2015-05-27 10:00,27,569.25,569.5,568,568.75,41
20151201|2015-05-27 10:30,27,568.5,570.25,568.5,569.5,86
20151201|2015-05-27 11:00,27,569.5,570.75,569.25,569.5,47
20151201|2015-05-27 11:30,27,569.5,569.75,567.75,567.75,46
20151201|2015-05-27 12:00,27,568,571,568,570.25,48
20151201|2015-05-27 12:30,27,571,573,568,568,150
20151201|2015-05-27 13:00,27,569.25,570,567.75,570,148
20151201|2015-05-27 19:00,28,569,569.25,569,569,7
20151201|2015-05-27 19:30,28,569,569,568.5,568.5,6
20151201|2015-05-27 20:00,28,568.5,568.5,568.5,568.5,1
20151201|2015-05-27 21:00,28,568.5,568.5,568.5,568.5,1
20151201|2015-05-28 01:30,28,568.25,568.25,568.25,568.25,1
20151201|2015-05-28 02:00,28,568.25,569.5,568.25,568.25,27
20151201|2015-05-28 02:30,28,569.5,572.25,568.75,572.25,21
20151201|2015-05-28 03:00,28,573,574.25,573,574.25,5
20151201|2015-05-28 04:30,28,573,573.5,573,573.5,17
20151201|2015-05-28 05:00,28,573.25,573.25,571.5,571.75,57
20151201|2015-05-28 05:30,28,572.25,572.5,570.75,571,25
20151201|2015-05-28 06:00,28,571.25,571.25,569.75,569.75,31
20151201|2015-05-28 07:00,28,570,570,570,570,2
20151201|2015-05-28 08:30,28,570.5,570.5,564.25,564.25,459
20151201|2015-05-28 09:00,28,565.25,571.75,565.25,569.75,311
20151201|2015-05-28 09:30,28,569.5,573.5,569.5,571.75,166
20151201|2015-05-28 10:00,28,573,575.5,572.75,573.25,195
20151201|2015-05-28 10:30,28,573.25,573.25,569.25,569.75,216
20151201|2015-05-28 11:00,28,569.75,569.75,568.5,568.75,48
20151201|2015-05-28 11:30,28,569.5,569.5,569,569,36
20151201|2015-05-28 12:00,28,569,569,568,568.75,18
20151201|2015-05-28 12:30,28,569.5,571,569.5,571,12
20151201|2015-05-28 13:00,28,571,572.5,568.25,568.25,186
20151201|2015-05-28 19:00,29,568.75,568.75,568.75,568.75,1
20151201|2015-05-28 20:00,29,568,568,568,568,4
20151201|2015-05-28 20:30,29,568,568,568,568,7
20151201|2015-05-28 21:00,29,567,567,567,567,5
20151201|2015-05-29 00:00,29,567,567,567,567,1
20151201|2015-05-29 02:30,29,566.5,566.75,566.5,566.75,10
20151201|2015-05-29 03:30,29,566.5,566.5,566.5,566.5,11
20151201|2015-05-29 04:00,29,566,566,566,566,1
20151201|2015-05-29 05:00,29,569.5,569.75,569.5,569.75,5
20151201|2015-05-29 06:00,29,568.5,568.75,568.25,568.75,20
20151201|2015-05-29 06:30,29,571,571.25,571,571.25,18
20151201|2015-05-29 07:00,29,571.25,571.25,571.25,571.25,2
20151201|2015-05-29 08:30,29,569.5,571.5,568,568,129
20151201|2015-05-29 09:00,29,570.25,571,566.25,566.5,76
20151201|2015-05-29 09:30,29,566,566,564.75,564.75,33
20151201|2015-05-29 10:00,29,564.25,565.5,564.25,564.5,13
20151201|2015-05-29 10:30,29,565,565,559.75,560.25,663
20151201|2015-05-29 11:00,29,560.5,560.5,557.75,558,65
20151201|2015-05-29 11:30,29,558.25,558.75,557.25,558.75,42
20151201|2015-05-29 12:00,29,558.25,558.75,556.75,556.75,57
20151201|2015-05-29 12:30,29,557.5,558,555.25,556,78
20151201|2015-05-29 13:00,29,556,557.5,555.25,557.5,241
20151201|2015-05-31 19:00,1,556.25,557,556.25,556.5,79
20151201|2015-05-31 19:30,1,556.5,556.5,556,556.5,36
20151201|2015-05-31 20:00,1,556.5,557,556.5,557,37
20151201|2015-05-31 20:30,1,557,557,557,557,3
20151201|2015-05-31 21:00,1,557.25,557.25,557.25,557.25,1
20151201|2015-05-31 21:30,1,557,557.25,557,557.25,29
20151201|2015-05-31 22:30,1,557.25,557.25,557.25,557.25,1
20151201|2015-05-31 23:00,1,557.25,557.25,557,557,3
20151201|2015-06-01 01:30,1,558.75,558.75,557,557,2
20151201|2015-06-01 03:00,1,560,560,560,560,1
20151201|2015-06-01 06:30,1,557.25,558.5,557.25,558.5,6
20151201|2015-06-01 07:00,1,559.25,559.25,559.25,559.25,1
20151201|2015-06-01 07:30,1,559.75,559.75,559.75,559.75,4
20151201|2015-06-01 08:30,1,559.75,562.75,558,561.75,72
20151201|2015-06-01 09:00,1,561.75,565,561.25,565,309
20151201|2015-06-01 09:30,1,565,569.5,565,568.5,140
20151201|2015-06-01 10:00,1,568.25,569.5,567,569.5,91
20151201|2015-06-01 10:30,1,569.5,573.75,569.5,573.75,87
20151201|2015-06-01 11:00,1,574,576,573.25,574.25,136
20151201|2015-06-01 11:30,1,573.75,574.25,572.75,573.75,72
20151201|2015-06-01 12:00,1,573.75,573.75,571.25,573,48
20151201|2015-06-01 12:30,1,573,573.75,571.25,571.25,116
20151201|2015-06-01 13:00,1,570.75,572.5,570,572.25,129
20151201|2015-06-01 19:00,2,573.25,573.5,573.25,573.5,2
20151201|2015-06-02 02:30,2,575,575,575,575,1
20151201|2015-06-02 03:00,2,575,575,575,575,1
20151201|2015-06-02 04:30,2,575.25,575.25,575.25,575.25,1
20151201|2015-06-02 05:00,2,576,576,576,576,1
20151201|2015-06-02 06:00,2,575.5,575.5,575.5,575.5,2
20151201|2015-06-02 06:30,2,575.5,575.5,575.25,575.5,6
20151201|2015-06-02 07:00,2,575.75,575.75,575.75,575.75,5
20151201|2015-06-02 07:30,2,574.75,577,574.75,577,12
20151201|2015-06-02 08:30,2,580,582.75,579.25,579.25,240
20151201|2015-06-02 09:00,2,579.25,580.5,573,576.5,39
20151201|2015-06-02 09:30,2,578.5,581.25,578,581,32
20151201|2015-06-02 10:00,2,581.25,582,576.5,578.5,195
20151201|2015-06-02 10:30,2,578.75,582,578.75,582,199
20151201|2015-06-02 11:00,2,581.5,583,581,582.5,131
20151201|2015-06-02 11:30,2,582.5,587,582.25,585.75,85
20151201|2015-06-02 12:00,2,586.25,589.25,585.75,588,228
20151201|2015-06-02 12:30,2,589.25,590.75,589.25,589.5,43
20151201|2015-06-02 13:00,2,592,599,591,596,360
20151201|2015-06-02 19:00,3,594.25,594.75,594.25,594.5,7
20151201|2015-06-02 22:00,3,594.5,594.5,594.5,594.5,1
20151201|2015-06-02 23:30,3,595.5,595.5,595.5,595.5,1
20151201|2015-06-03 01:30,3,596,596.75,596,596.75,4
20151201|2015-06-03 02:00,3,597.25,597.25,597.25,597.25,1
20151201|2015-06-03 02:30,3,597.25,597.25,597.25,597.25,1
20151201|2015-06-03 03:00,3,597.5,597.5,597.25,597.5,10
20151201|2015-06-03 03:30,3,596.5,596.5,595.75,595.75,2
20151201|2015-06-03 04:00,3,594.75,594.75,594.75,594.75,1
20151201|2015-06-03 04:30,3,596.25,596.25,594.5,596.25,26
20151201|2015-06-03 05:00,3,594,594,592,592,2
20151201|2015-06-03 06:30,3,595,595,595,595,1
20151201|2015-06-03 08:30,3,594,600.25,594,599,143
20151201|2015-06-03 09:00,3,599.25,602,599,601,68
20151201|2015-06-03 09:30,3,601.25,604.25,601,604.25,142
20151201|2015-06-03 10:00,3,604.25,606,603,603,170
20151201|2015-06-03 10:30,3,603,603.5,597.25,597.5,106
20151201|2015-06-03 11:00,3,598.5,600.75,596,598.75,104
20151201|2015-06-03 11:30,3,598.75,599,595,595,111
20151201|2015-06-03 12:00,3,593,593.25,586.75,590.5,103
20151201|2015-06-03 12:30,3,591,591,584.75,587.5,52
20151201|2015-06-03 13:00,3,588.5,589.5,581.5,582.25,185
20151201|2015-06-03 19:30,4,583.5,583.5,583.5,583.5,1
20151201|2015-06-03 23:00,4,585,585,585,585,3
20151201|2015-06-04 04:30,4,582,582,582,582,11
20151201|2015-06-04 05:00,4,585,585,585,585,1
20151201|2015-06-04 06:00,4,585.5,585.5,585.5,585.5,3
20151201|2015-06-04 06:30,4,586,586,586,586,3
20151201|2015-06-04 07:30,4,584.25,584.25,582.75,582.75,3
20151201|2015-06-04 08:30,4,582.5,591,581.5,590.25,45
20151201|2015-06-04 09:00,4,591.5,594,588,591,112
20151201|2015-06-04 09:30,4,591.75,596.75,591.75,595.25,58
20151201|2015-06-04 10:00,4,594.5,599.5,594,596,104
20151201|2015-06-04 10:30,4,596.5,597.75,595.25,595.75,43
20151201|2015-06-04 11:00,4,595.5,596.75,595,595.5,70
20151201|2015-06-04 11:30,4,596,599.25,596,599.25,65
20151201|2015-06-04 12:00,4,598.75,600,598,599,58
20151201|2015-06-04 12:30,4,598,598.5,596.75,598.25,39
20151201|2015-06-04 13:00,4,598.5,600.25,597.75,598.25,501
20151201|2015-06-04 19:00,5,599.25,599.25,599.25,599.25,1
20151201|2015-06-04 20:00,5,596.75,596.75,594.25,594.25,2
20151201|2015-06-04 21:00,5,595.75,600,595.75,600,2
20151201|2015-06-05 01:00,5,596.25,596.25,596.25,596.25,1
20151201|2015-06-05 03:30,5,599.75,599.75,599.75,599.75,1
20151201|2015-06-05 05:30,5,601,601,599.75,599.75,18
20151201|2015-06-05 06:00,5,600,600,600,600,1
20151201|2015-06-05 07:00,5,599.25,599.25,599.25,599.25,9
20151201|2015-06-05 07:30,5,597,597,597,597,1
20151201|2015-06-05 08:30,5,597.25,603.25,594.25,602,215
20151201|2015-06-05 09:00,5,602,609,602,608.25,167
20151201|2015-06-05 09:30,5,608.5,610.75,600.5,600.5,128
20151201|2015-06-05 10:00,5,601,603,598.25,602.5,84
20151201|2015-06-05 10:30,5,602.75,604,601.25,601.25,45
20151201|2015-06-05 11:00,5,600.75,603.5,600.5,603.5,47
20151201|2015-06-05 11:30,5,602.25,603.75,600.75,600.75,32
20151201|2015-06-05 12:00,5,601,601,594,595.25,98
20151201|2015-06-05 12:30,5,595.75,597.25,594.25,594.25,70
20151201|2015-06-05 13:00,5,594,596.5,594,595.25,356
20151201|2015-06-07 21:00,8,597,597.25,597,597.25,2
20151201|2015-06-08 07:00,8,599.75,599.75,599.75,599.75,3
20151201|2015-06-08 08:30,8,596,605.75,596,603.5,121
20151201|2015-06-08 09:00,8,604,605.25,602.5,603,59
20151201|2015-06-08 09:30,8,603.25,606.25,601,605.25,73
20151201|2015-06-08 10:00,8,603.75,606.25,603.75,606.25,35
20151201|2015-06-08 10:30,8,605,607.5,604.75,607,28
20151201|2015-06-08 11:00,8,607.25,608.5,606,607.25,236
20151201|2015-06-08 11:30,8,607.5,607.5,604.5,605.75,180
20151201|2015-06-08 12:00,8,606.25,607.75,605.75,606.5,58
20151201|2015-06-08 12:30,8,606.5,607.25,601,601,91
20151201|2015-06-08 13:00,8,602.75,604.5,601,601.25,494
20151201|2015-06-08 19:00,9,603,603.25,603,603.25,4
20151201|2015-06-08 20:00,9,604,604,604,604,1
20151201|2015-06-09 02:00,9,604,604,604,604,1
20151201|2015-06-09 02:30,9,605,605,605,605,1
20151201|2015-06-09 05:00,9,603,603,603,603,7
20151201|2015-06-09 05:30,9,603,603,603,603,3
20151201|2015-06-09 06:00,9,603.75,603.75,603.75,603.75,43
20151201|2015-06-09 06:30,9,603.75,603.75,603.75,603.75,6
20151201|2015-06-09 07:00,9,603.75,603.75,603.75,603.75,45
20151201|2015-06-09 07:30,9,601.5,601.5,601.25,601.25,6
20151201|2015-06-09 08:30,9,604,610,604,608.25,80
20151201|2015-06-09 09:00,9,609,609.5,603.25,609.5,101
20151201|2015-06-09 09:30,9,607.75,609.5,606.75,608.25,43
20151201|2015-06-09 10:00,9,607,607.75,606.25,606.75,15
20151201|2015-06-09 10:30,9,606.75,607,605.5,607,139
20151201|2015-06-09 11:00,9,607,611,606.75,609.5,124
20151201|2015-06-09 11:30,9,609.5,611,609.5,610,266
20151201|2015-06-09 12:00,9,609.25,609.25,608,608.5,32
20151201|2015-06-09 12:30,9,608.75,609,608,608,25
20151201|2015-06-09 13:00,9,608.5,609.5,601.75,601.75,84
20151201|2015-06-09 19:00,10,605.5,607,605.5,607,33
20151201|2015-06-09 22:00,10,608.25,608.25,608.25,608.25,1
20151201|2015-06-10 00:30,10,608.25,608.25,608.25,608.25,2
20151201|2015-06-10 01:00,10,608.25,608.25,608.25,608.25,4
20151201|2015-06-10 02:00,10,608.25,609,608.25,609,10
20151201|2015-06-10 02:30,10,609.25,609.25,609.25,609.25,2
20151201|2015-06-10 04:30,10,607,607,607,607,1
20151201|2015-06-10 06:00,10,609,609,609,609,7
20151201|2015-06-10 06:30,10,609,609.75,608.75,609.75,21
20151201|2015-06-10 07:00,10,609.75,610.5,609.5,610.5,43
20151201|2015-06-10 08:30,10,609.25,609.25,601.25,601.5,285
20151201|2015-06-10 09:00,10,600.75,603,593,594.75,87
20151201|2015-06-10 09:30,10,595,597.75,594,597.75,35
20151201|2015-06-10 10:00,10,596,597,596,596.5,8
20151201|2015-06-10 10:30,10,596.25,598.25,596.25,597.25,89
20151201|2015-06-10 11:00,10,597.5,600,592.5,595.5,63
20151201|2015-06-10 11:30,10,595,595.25,589.75,591.5,66
20151201|2015-06-10 12:00,10,591.25,591.25,588.25,590.5,79
20151201|2015-06-10 12:30,10,590,591,589,591,36
20151201|2015-06-10 13:00,10,590.5,592.5,589,590,292
20151201|2015-06-10 19:30,11,590.25,590.25,590.25,590.25,10
20151201|2015-06-10 20:00,11,591.25,591.25,591.25,591.25,5
20151201|2015-06-10 21:00,11,590.5,591.25,590.5,590.75,28
20151201|2015-06-10 22:00,11,590.75,590.75,590.75,590.75,1
20151201|2015-06-11 00:30,11,591.25,591.25,591.25,591.25,20
20151201|2015-06-11 03:00,11,590,590,590,590,1
20151201|2015-06-11 03:30,11,590,590,590,590,35
20151201|2015-06-11 04:00,11,590,590,589.75,589.75,18
20151201|2015-06-11 05:00,11,589.75,589.75,589.75,589.75,10
20151201|2015-06-11 05:30,11,588,588,588,588,11
20151201|2015-06-11 06:00,11,589.75,589.75,589.25,589.25,11
20151201|2015-06-11 06:30,11,589,589,589,589,1
20151201|2015-06-11 07:00,11,588,588,588,588,1
20151201|2015-06-11 07:30,11,588,588,587.25,587.5,21
20151201|2015-06-11 08:30,11,587.5,590.75,586.75,589.5,262
20151201|2015-06-11 09:00,11,589.75,594.5,589.5,589.5,126
20151201|2015-06-11 09:30,11,589.75,590.5,586,589.5,212
20151201|2015-06-11 10:00,11,590.75,591.25,588.75,589.5,69
20151201|2015-06-11 10:30,11,589,589.25,585.75,586.25,383
20151201|2015-06-11 11:00,11,586.5,587.25,585,586.25,71
20151201|2015-06-11 11:30,11,585.75,586.5,585.25,585.75,210
20151201|2015-06-11 12:00,11,585.25,586,585.25,585.75,179
20151201|2015-06-11 12:30,11,585.25,586.25,584.75,585,186
20151201|2015-06-11 13:00,11,585,586,583.5,585,433
20151201|2015-06-11 19:00,12,584,584.5,584,584.5,9
20151201|2015-06-11 20:30,12,586,586,586,586,6
20151201|2015-06-11 22:00,12,585,585,584.75,584.75,2
20151201|2015-06-11 22:30,12,584.5,584.5,584.5,584.5,2
20151201|2015-06-12 00:30,12,583.5,583.5,583.5,583.5,1
20151201|2015-06-12 03:30,12,584.5,584.5,584.5,584.5,14
20151201|2015-06-12 04:00,12,582.75,582.75,582.5,582.5,3
20151201|2015-06-12 05:30,12,584.75,584.75,584.75,584.75,1
20151201|2015-06-12 06:30,12,585.75,585.75,585.75,585.75,9
20151201|2015-06-12 07:00,12,587,587,586.75,586.75,2
20151201|2015-06-12 08:30,12,586.75,590,586.75,587.75,33
20151201|2015-06-12 09:00,12,587.5,588.5,586,588.5,73
20151201|2015-06-12 09:30,12,588.25,589,587.5,589,50
20151201|2015-06-12 10:00,12,588.75,588.75,588,588,15
20151201|2015-06-12 10:30,12,585.75,585.75,584.25,585.5,102
20151201|2015-06-12 11:00,12,585.75,587,585.75,587,11
20151201|2015-06-12 11:30,12,586,587,586,586,14
20151201|2015-06-12 12:00,12,586.75,586.75,585.75,586,56
20151201|2015-06-12 12:30,12,585.5,586,584,584.5,83
20151201|2015-06-12 13:00,12,584.25,584.5,582,584,162
20151201|2015-06-14 19:00,15,581.5,584.25,580.5,580.5,28
20151201|2015-06-14 20:00,15,578.5,578.5,578.5,578.5,3
20151201|2015-06-14 20:30,15,578.5,579,578.5,578.5,14
20151201|2015-06-15 03:30,15,578,578,578,578,2
20151201|2015-06-15 05:00,15,577.5,577.5,577.5,577.5,4
20151201|2015-06-15 05:30,15,577.5,577.5,577.5,577.5,1
20151201|2015-06-15 07:00,15,577,577,577,577,5
20151201|2015-06-15 07:30,15,576.25,577,576.25,577,11
20151201|2015-06-15 08:30,15,577,577,570.5,571,116
20151201|2015-06-15 09:00,15,571.75,572.75,570,570.25,99
20151201|2015-06-15 09:30,15,570.25,570.25,567.75,569.25,88
20151201|2015-06-15 10:00,15,569.25,569.5,568.5,569.5,68
20151201|2015-06-15 10:30,15,569,569.25,568.75,569.25,14
20151201|2015-06-15 11:00,15,568.5,568.5,567.5,567.5,15
20151201|2015-06-15 11:30,15,567.5,567.75,566.25,567.75,59
20151201|2015-06-15 12:00,15,568.5,568.5,566.75,566.75,261
20151201|2015-06-15 12:30,15,566.5,567.75,566,567.75,263
20151201|2015-06-15 13:00,15,568,569.25,566.5,567.25,366
20151201|2015-06-15 19:00,16,567.75,568.75,567.75,568.75,9
20151201|2015-06-15 19:30,16,568.5,568.5,568.25,568.25,2
20151201|2015-06-16 00:30,16,571,571.75,570,571.75,5
20151201|2015-06-16 01:00,16,571.25,571.25,571.25,571.25,3
20151201|2015-06-16 01:30,16,571.25,571.25,571.25,571.25,2
20151201|2015-06-16 03:30,16,573,573,573,573,1
20151201|2015-06-16 06:00,16,572,572,572,572,11
20151201|2015-06-16 06:30,16,571.25,571.25,571.25,571.25,6
20151201|2015-06-16 07:00,16,570.75,571,570.75,571,4
20151201|2015-06-16 07:30,16,571.25,572,571.25,572,6
20151201|2015-06-16 08:30,16,571.75,572.25,567,568.75,551
20151201|2015-06-16 09:00,16,567.25,567.75,566.25,567.5,513
20151201|2015-06-16 09:30,16,567,568,566.5,567.25,58
20151201|2015-06-16 10:00,16,568.25,570.25,567.75,569.5,113
20151201|2015-06-16 10:30,16,569.5,571,569.25,569.25,1290
20151201|2015-06-16 11:00,16,568.75,569.75,568.25,569.25,40
20151201|2015-06-16 11:30,16,569.5,569.5,568,568.5,111
20151201|2015-06-16 12:00,16,569,569,566.75,566.75,82
20151201|2015-06-16 12:30,16,566.75,568.5,566.75,568.5,48
20151201|2015-06-16 13:00,16,568.25,569.25,568,569.25,107
20151201|2015-06-16 20:00,17,570,570,570,570,3
20151201|2015-06-16 20:30,17,570,570,570,570,8
20151201|2015-06-16 22:30,17,571,571,571,571,1
20151201|2015-06-17 01:00,17,572,572,572,572,5
20151201|2015-06-17 01:30,17,573,573,573,573,1
20151201|2015-06-17 02:00,17,573.25,573.25,573.25,573.25,1
20151201|2015-06-17 03:30,17,574.5,576.25,574.5,576.25,15
20151201|2015-06-17 04:00,17,577.25,577.25,577.25,577.25,4
20151201|2015-06-17 04:30,17,577.25,578,577.25,578,13
20151201|2015-06-17 05:00,17,578,578,578,578,7
20151201|2015-06-17 05:30,17,578,578,578,578,7
20151201|2015-06-17 06:30,17,576.75,577,576.5,576.75,22
20151201|2015-06-17 07:00,17,576.75,577,576,576,100
20151201|2015-06-17 07:30,17,575.25,575.75,575,575.75,3
20151201|2015-06-17 08:30,17,575.25,579,573.5,576.5,420
20151201|2015-06-17 09:00,17,576.25,577.75,575.75,577.25,49
20151201|2015-06-17 09:30,17,576.25,576.25,572.75,573,66
20151201|2015-06-17 10:00,17,574,575,572.75,572.75,136
20151201|2015-06-17 10:30,17,572.5,573.5,571.75,573.5,138
20151201|2015-06-17 11:00,17,573.5,574.25,572.75,574.25,37
20151201|2015-06-17 11:30,17,574.25,575,572.75,573.25,56
20151201|2015-06-17 12:00,17,573,573,570.75,571.5,96
20151201|2015-06-17 12:30,17,571,572.5,570,572,118
20151201|2015-06-17 13:00,17,572,572,569.75,570.75,152
20151201|2015-06-17 19:00,18,570.25,571,569.5,570,8
20151201|2015-06-17 22:00,18,568,568,567.75,567.75,2
20151201|2015-06-17 23:00,18,569.5,569.5,569.5,569.5,3
20151201|2015-06-18 00:30,18,568.75,568.75,568.75,568.75,4
20151201|2015-06-18 02:00,18,567.5,567.5,567.5,567.5,1
20151201|2015-06-18 02:30,18,567.5,567.5,567.5,567.5,1
20151201|2015-06-18 04:00,18,570.5,570.5,570.5,570.5,1
20151201|2015-06-18 04:30,18,571.5,571.5,571.5,571.5,11
20151201|2015-06-18 06:30,18,569.5,569.5,569.5,569.5,1
20151201|2015-06-18 07:00,18,569.5,569.5,569.25,569.25,8
20151201|2015-06-18 07:30,18,569.25,569.25,568.75,569.25,101
20151201|2015-06-18 08:30,18,570.25,574.75,568,573.25,179
20151201|2015-06-18 09:00,18,573.5,575.5,573.5,574.75,24
20151201|2015-06-18 09:30,18,574.5,574.5,571.5,573,73
20151201|2015-06-18 10:00,18,573.5,574,569,569.25,77
20151201|2015-06-18 10:30,18,569.25,569.25,567.5,568,89
20151201|2015-06-18 11:00,18,568,568.25,567,567,136
20151201|2015-06-18 11:30,18,567.5,569,567.5,568.5,125
20151201|2015-06-18 12:00,18,568.5,569.25,568.5,569.25,20
20151201|2015-06-18 12:30,18,568.25,568.25,566.5,566.5,45
20151201|2015-06-18 13:00,18,566.5,566.75,563.25,564.5,249
20151201|2015-06-18 19:00,19,564.5,564.5,564.5,564.5,5
20151201|2015-06-18 20:00,19,563.25,563.25,562.25,562.25,3
20151201|2015-06-18 21:30,19,563,563.5,563,563.5,6
20151201|2015-06-18 22:00,19,562.75,562.75,562.75,562.75,2
20151201|2015-06-18 23:00,19,564.25,564.25,564.25,564.25,1
20151201|2015-06-19 02:00,19,563.5,563.5,563.5,563.5,5
20151201|2015-06-19 02:30,19,563,563,563,563,1
20151201|2015-06-19 03:00,19,563,563,563,563,13
20151201|2015-06-19 03:30,19,563,563,563,563,1
20151201|2015-06-19 06:00,19,563.5,563.5,563.5,563.5,1
20151201|2015-06-19 06:30,19,563.75,563.75,563.75,563.75,6
20151201|2015-06-19 07:00,19,564,564,564,564,3
20151201|2015-06-19 08:30,19,563.75,570.5,563.75,569.5,265
20151201|2015-06-19 09:00,19,570,570,564.75,565.5,251
20151201|2015-06-19 09:30,19,565.5,565.75,564.75,565,129
20151201|2015-06-19 10:00,19,564.75,565.25,563,564,112
20151201|2015-06-19 10:30,19,563.75,565.75,563.25,564.75,140
20151201|2015-06-19 11:00,19,564.75,569.25,564.5,568.5,190
20151201|2015-06-19 11:30,19,566.75,567.75,564.25,566,137
20151201|2015-06-19 12:00,19,565.75,566.25,564.5,566,129
20151201|2015-06-19 12:30,19,566,566,564.5,564.5,111
20151201|2015-06-19 13:00,19,565.25,569,564,567.25,174
20151201|2015-06-21 23:30,22,568,568,568,568,1
20151201|2015-06-22 00:30,22,569,569.5,569,569.5,9
20151201|2015-06-22 01:30,22,570.25,570.25,570.25,570.25,1
20151201|2015-06-22 02:00,22,570.25,571.25,570.25,571,55
20151201|2015-06-22 03:00,22,570.75,570.75,570.75,570.75,3
20151201|2015-06-22 04:00,22,570.75,570.75,570.75,570.75,1
20151201|2015-06-22 05:00,22,570.75,570.75,570.75,570.75,1
20151201|2015-06-22 05:30,22,570.75,570.75,570.75,570.75,3
20151201|2015-06-22 06:30,22,570.75,570.75,569,570.25,190
20151201|2015-06-22 07:00,22,570.25,571,570.25,570.5,19
20151201|2015-06-22 07:30,22,571.25,573.75,571.25,573.75,82
20151201|2015-06-22 08:30,22,571,573.5,570.75,571,363
20151201|2015-06-22 09:00,22,571,571.5,569,570.5,63
20151201|2015-06-22 09:30,22,571.5,574.75,570.25,572,61
20151201|2015-06-22 10:00,22,572.5,575.25,572.5,575.25,65
20151201|2015-06-22 10:30,22,575,580,574.25,577.25,113
20151201|2015-06-22 11:00,22,577.75,579,577.25,577.25,79
20151201|2015-06-22 11:30,22,578,580,577.75,579,72
20151201|2015-06-22 12:00,22,579.75,579.75,576.5,576.5,61
20151201|2015-06-22 12:30,22,576.25,576.5,575.75,575.75,62
20151201|2015-06-22 13:00,22,576,577.75,574.5,576.5,295
20151201|2015-06-22 19:00,23,577,579,577,577,20
20151201|2015-06-22 19:30,23,580.5,580.75,580.5,580.5,9
20151201|2015-06-22 20:00,23,580.5,582.25,580.5,582.25,3
20151201|2015-06-22 21:30,23,581.5,581.5,581.5,581.5,3
20151201|2015-06-22 23:30,23,581.75,581.75,581.75,581.75,1
20151201|2015-06-23 03:00,23,582.5,582.5,582.5,582.5,1
20151201|2015-06-23 03:30,23,583,583.75,583,583.75,4
20151201|2015-06-23 04:00,23,582.5,583,582.25,583,7
20151201|2015-06-23 04:30,23,583,583.25,583,583.25,2
20151201|2015-06-23 05:00,23,583.25,583.25,582.75,582.75,2
20151201|2015-06-23 05:30,23,582.5,582.5,582.5,582.5,1
20151201|2015-06-23 06:00,23,581.75,581.75,581.75,581.75,1
20151201|2015-06-23 07:00,23,581.25,581.25,580.75,580.75,8
20151201|2015-06-23 07:30,23,581,581,581,581,1
20151201|2015-06-23 08:30,23,580.5,587.5,579.75,586,412
20151201|2015-06-23 09:00,23,586,586.75,583,583,67
20151201|2015-06-23 09:30,23,582,582.75,580.75,581.25,63
20151201|2015-06-23 10:00,23,581.5,584,581,583.25,103
20151201|2015-06-23 10:30,23,584,584,583.5,583.75,5
20151201|2015-06-23 11:00,23,583.75,583.75,583.75,583.75,4
20151201|2015-06-23 11:30,23,584.25,584.25,584,584,25
20151201|2015-06-23 12:00,23,585,587,585,587,62
20151201|2015-06-23 12:30,23,586.5,594,586.5,592,290
20151201|2015-06-23 13:00,23,592.5,595.75,592.5,595.75,411
20151201|2015-06-23 19:00,24,594,594.75,594,594.5,28
20151201|2015-06-23 19:30,24,593.25,593.25,590,590,6
20151201|2015-06-23 20:30,24,593.25,593.25,593.25,593.25,10
20151201|2015-06-24 03:00,24,593,594,592.75,594,4
20151201|2015-06-24 03:30,24,594.75,594.75,594.75,594.75,4
20151201|2015-06-24 04:30,24,592.5,592.5,589.5,589.5,4
20151201|2015-06-24 05:30,24,590,590,590,590,4
20151201|2015-06-24 07:00,24,591.5,591.5,591.5,591.5,1
20151201|2015-06-24 07:30,24,592,592,592,592,1
20151201|2015-06-24 08:30,24,593.5,597.75,588.25,588.25,91
20151201|2015-06-24 09:00,24,590,592.25,590,591.75,114
20151201|2015-06-24 09:30,24,592,595.25,591.5,594.5,112
20151201|2015-06-24 10:00,24,594,597.75,593.5,595.25,60
20151201|2015-06-24 10:30,24,595.25,597.25,595.25,596,59
20151201|2015-06-24 11:00,24,596.5,598.75,596.25,598.5,76
20151201|2015-06-24 11:30,24,598,601.25,598,599.5,195
20151201|2015-06-24 12:00,24,599.75,599.75,597.75,599.5,194
20151201|2015-06-24 12:30,24,601,601,592.5,594.25,195
20151201|2015-06-24 13:00,24,594,594,588.75,591,535
20151201|2015-06-24 19:00,25,589.5,589.5,589.5,589.5,1
20151201|2015-06-25 01:00,25,588.75,588.75,588.75,588.75,5
20151201|2015-06-25 01:30,25,588.75,588.75,588.75,588.75,3
20151201|2015-06-25 02:30,25,588,588,586.5,586.5,2
20151201|2015-06-25 03:00,25,585.75,585.75,585.75,585.75,4
20151201|2015-06-25 05:30,25,588,588.25,588,588.25,20
20151201|2015-06-25 06:00,25,588.5,588.5,588.5,588.5,14
20151201|2015-06-25 06:30,25,590.75,590.75,590.75,590.75,10
20151201|2015-06-25 07:00,25,590.75,592.25,590.75,592.25,2
20151201|2015-06-25 07:30,25,592.25,592.25,592.25,592.25,15
20151201|2015-06-25 08:30,25,593,595.75,592.25,594.75,284
20151201|2015-06-25 09:00,25,595,597,593.75,593.75,269
20151201|2015-06-25 09:30,25,593.75,596.75,592.75,596.5,185
20151201|2015-06-25 10:00,25,596,597,595.5,597,112
20151201|2015-06-25 10:30,25,597,600,597,598,77
20151201|2015-06-25 11:00,25,598,599,597.5,599,25
20151201|2015-06-25 11:30,25,598.5,600.75,598.5,600.75,46
20151201|2015-06-25 12:00,25,600.75,603,598.75,601.5,111
20151201|2015-06-25 12:30,25,600.5,602,598,601.25,63
20151201|2015-06-25 13:00,25,601.75,602,598.75,598.75,186
20151201|2015-06-25 19:00,26,601,601.25,598.75,598.75,26
20151201|2015-06-25 20:00,26,601,601.25,601,601.25,9
20151201|2015-06-25 20:30,26,601.25,601.25,601.25,601.25,1
20151201|2015-06-26 01:30,26,602.25,602.25,602,602,2
20151201|2015-06-26 03:00,26,603.5,603.5,603,603,3
20151201|2015-06-26 03:30,26,603.75,604.75,603.75,604.75,14
20151201|2015-06-26 04:00,26,605,605,605,605,9
20151201|2015-06-26 04:30,26,607,607,607,607,1
20151201|2015-06-26 05:00,26,607,610.5,607,610.5,22
20151201|2015-06-26 05:30,26,610.5,611.5,610.5,611.25,12
20151201|2015-06-26 06:00,26,610.75,616,610.25,615.25,71
20151201|2015-06-26 06:30,26,615,620,613.25,614,98
20151201|2015-06-26 07:00,26,616,618.75,616,618.75,16
20151201|2015-06-26 07:30,26,618.75,621.5,618.75,621.5,69
20151201|2015-06-26 08:30,26,618,625,612,612.75,670
20151201|2015-06-26 09:00,26,613,621.25,608.5,616.25,372
20151201|2015-06-26 09:30,26,617.5,620.25,617.5,619,184
20151201|2015-06-26 10:00,26,618.75,618.75,614,616,320
20151201|2015-06-26 10:30,26,615.5,620,615.5,618,91
20151201|2015-06-26 11:00,26,618,621,618,619.75,193
20151201|2015-06-26 11:30,26,619.25,624.25,619,624.25,435
20151201|2015-06-26 12:00,26,624.5,624.75,621.75,623.5,283
20151201|2015-06-26 12:30,26,623.75,624,617.5,617.5,295
20151201|2015-06-26 13:00,26,620.75,625,616.75,616.75,336
20151201|2015-06-28 19:00,29,617,626.5,617,626.5,35
20151201|2015-06-28 19:30,29,626,626,623.75,626,13
20151201|2015-06-28 20:30,29,626.5,626.75,626.5,626.75,6
20151201|2015-06-28 21:00,29,626.75,628,626.75,628,25
20151201|2015-06-28 22:00,29,627.75,627.75,627.75,627.75,17
20151201|2015-06-28 22:30,29,627.75,627.75,627.25,627.25,27
20151201|2015-06-28 23:00,29,627.25,627.25,627.25,627.25,4
20151201|2015-06-29 00:30,29,622,623.25,622,623.25,4
20151201|2015-06-29 01:00,29,623.25,623.25,623.25,623.25,4
20151201|2015-06-29 01:30,29,623.25,623.25,621.75,623.25,20
20151201|2015-06-29 02:00,29,622.5,624.5,622.5,624.5,24
20151201|2015-06-29 03:00,29,623.5,623.5,620.5,621,8
20151201|2015-06-29 03:30,29,620.5,621.25,620.25,621.25,4
20151201|2015-06-29 05:00,29,623,626.25,623,626.25,41
20151201|2015-06-29 05:30,29,626.25,626.25,626.25,626.25,8
20151201|2015-06-29 06:00,29,627,628,627,628,9
20151201|2015-06-29 06:30,29,628,630.25,628,628.5,70
20151201|2015-06-29 07:00,29,629,630,628.75,630,63
20151201|2015-06-29 07:30,29,630,630.5,629.75,630.25,31
20151201|2015-06-29 08:30,29,630.5,631,625.5,628.75,315
20151201|2015-06-29 09:00,29,628.5,635.5,628.5,634.25,398
20151201|2015-06-29 09:30,29,633.25,635.25,630.75,633.75,268
20151201|2015-06-29 10:00,29,633.5,637.75,632.5,636.5,284
20151201|2015-06-29 10:30,29,636.25,639.25,635,635.25,287
20151201|2015-06-29 11:00,29,634.25,634.75,626.25,628,160
20151201|2015-06-29 11:30,29,629,631,628.75,630.25,236
20151201|2015-06-29 12:00,29,629.25,634.25,628.5,634.25,210
20151201|2015-06-29 12:30,29,634.5,634.5,631.75,632.25,98
20151201|2015-06-29 13:00,29,632.25,634.25,628.75,630.5,524
20151201|2015-06-29 19:00,30,631.25,631.25,628,631,19
20151201|2015-06-29 19:30,30,631,631,630.5,630.5,2
20151201|2015-06-29 20:00,30,631.75,631.75,631.75,631.75,11
20151201|2015-06-29 20:30,30,631.75,632,631.75,632,10
20151201|2015-06-29 22:00,30,631.75,631.75,631.75,631.75,1
20151201|2015-06-30 00:30,30,631.75,632,631.75,632,12
20151201|2015-06-30 01:00,30,631.25,632,628.5,628.5,48
20151201|2015-06-30 01:30,30,627.75,627.75,627.75,627.75,1
20151201|2015-06-30 03:30,30,625.5,625.5,625.5,625.5,3
20151201|2015-06-30 04:00,30,631.5,631.5,630.5,630.5,2
20151201|2015-06-30 07:00,30,630,630,628.75,630,16
20151201|2015-06-30 07:30,30,628.75,628.75,628.75,628.75,11
20151201|2015-06-30 08:30,30,628,633.75,627.75,628.75,235
20151201|2015-06-30 09:00,30,629,633,628.25,629.25,210
20151201|2015-06-30 09:30,30,630,631,629,629,105
20151201|2015-06-30 10:00,30,630,630,626.5,626.75,106
20151201|2015-06-30 10:30,30,627.25,627.5,620.25,620.25,194
20151201|2015-06-30 11:00,30,622,632.5,620.5,631,233
20151201|2015-06-30 11:30,30,632,639.75,631,631.5,415
20151201|2015-06-30 12:00,30,632,638,630.75,637.5,197
20151201|2015-06-30 12:30,30,637.5,644.5,637,644.5,359
20151201|2015-06-30 13:00,30,645,653,645,649.25,434
20151201|2015-06-30 19:30,1,641.5,648.75,641.5,647.5,9
20151201|2015-06-30 20:00,1,647,647,645.5,647,39
20151201|2015-06-30 20:30,1,647.25,648,646.75,647.5,27
20151201|2015-06-30 21:00,1,647.75,647.75,647,647,13
20151201|2015-06-30 21:30,1,647.25,647.5,647.25,647.25,16
20151201|2015-06-30 22:30,1,647.25,647.5,646,646.25,20
20151201|2015-06-30 23:00,1,647.25,647.25,646.75,647.25,27
20151201|2015-06-30 23:30,1,646.25,646.5,646.25,646.5,7
20151201|2015-07-01 00:00,1,646.5,646.75,646,646.5,15
20151201|2015-07-01 00:30,1,646.5,647,646.5,646.75,4
20151201|2015-07-01 01:00,1,647.5,647.5,647.5,647.5,3
20151201|2015-07-01 01:30,1,647.75,647.75,647.75,647.75,1
20151201|2015-07-01 02:00,1,647.75,647.75,647.75,647.75,5
20151201|2015-07-01 02:30,1,647.75,649.25,647.75,649.25,12
20151201|2015-07-01 03:00,1,649.25,650.5,649,649.25,56
20151201|2015-07-01 03:30,1,650.75,651,649,649,12
20151201|2015-07-01 04:00,1,649,649,649,649,8
20151201|2015-07-01 05:00,1,644.5,645.75,644.5,645.75,11
20151201|2015-07-01 05:30,1,646.25,646.25,645,645,4
20151201|2015-07-01 06:00,1,645.25,645.5,644,644.5,32
20151201|2015-07-01 06:30,1,644.5,644.5,644.25,644.25,7
20151201|2015-07-01 07:00,1,643.5,643.5,641.5,641.5,11
20151201|2015-07-01 07:30,1,640.5,640.5,636.5,637.75,94
20151201|2015-07-01 08:30,1,642.75,642.75,636.75,641,477
20151201|2015-07-01 09:00,1,640.5,645.25,639.5,644.5,431
20151201|2015-07-01 09:30,1,644.5,645.25,638.5,640.5,214
20151201|2015-07-01 10:00,1,638.75,639.5,634,634,383
20151201|2015-07-01 10:30,1,633,633.25,623.5,626.75,217
20151201|2015-07-01 11:00,1,627,629,624.75,624.75,73
20151201|2015-07-01 11:30,1,625,627,625,626.5,107
20151201|2015-07-01 12:00,1,626.75,628.25,624.25,626,108
20151201|2015-07-01 12:30,1,626,627.25,624,625.5,112
20151201|2015-07-01 13:00,1,625.75,638.75,625.75,635.25,279
20151201|2015-07-01 19:00,2,636.75,636.75,634.5,635,10
20151201|2015-07-01 19:30,2,636.75,636.75,636.75,636.75,3
20151201|2015-07-01 20:00,2,636.75,637.25,636.75,637.25,10
20151201|2015-07-01 20:30,2,638,638.25,638,638.25,5
20151201|2015-07-01 21:30,2,638.75,638.75,638.75,638.75,4
20151201|2015-07-01 22:30,2,638.5,638.5,638.5,638.5,2
20151201|2015-07-01 23:30,2,638.5,638.5,638.5,638.5,2
20151201|2015-07-02 00:00,2,638.5,638.5,638.5,638.5,3
20151201|2015-07-02 00:30,2,638.5,638.5,638.5,638.5,10
20151201|2015-07-02 01:00,2,638.5,638.5,638.5,638.5,4
20151201|2015-07-02 01:30,2,638.5,638.5,638.5,638.5,1
20151201|2015-07-02 02:00,2,638.5,638.5,638.5,638.5,1
20151201|2015-07-02 02:30,2,638.75,638.75,638.75,638.75,3
20151201|2015-07-02 03:00,2,639,639.25,639,639.25,35
20151201|2015-07-02 03:30,2,639.25,639.25,639,639,12
20151201|2015-07-02 04:00,2,639,639,632,632,12
20151201|2015-07-02 05:30,2,630.5,630.5,630.5,630.5,20
20151201|2015-07-02 06:30,2,633,633.25,633,633.25,3
20151201|2015-07-02 07:00,2,633.5,633.5,629.5,629.75,16
20151201|2015-07-02 07:30,2,629.5,629.75,629.25,629.25,16
20151201|2015-07-02 08:30,2,628.75,631.5,622.75,627.25,222
20151201|2015-07-02 09:00,2,627.5,635.75,627,629.75,254
20151201|2015-07-02 09:30,2,629.25,636,629.25,634.75,328
20151201|2015-07-02 10:00,2,635.5,639,634.75,634.75,275
20151201|2015-07-02 10:30,2,635,642.5,635,642.5,103
20151201|2015-07-02 11:00,2,643,645,641.5,643.5,147
20151201|2015-07-02 11:30,2,644.75,647.5,636,636,592
20151201|2015-07-02 12:00,2,635.5,636.25,632,635.75,86
20151201|2015-07-05 19:00,6,632.75,634.75,627,627,28
20151201|2015-07-05 21:00,6,630.75,630.75,630.75,630.75,16
20151201|2015-07-06 02:00,6,627.25,627.25,627,627,3
20151201|2015-07-06 05:00,6,628.25,628.25,625,625,6
20151201|2015-07-06 06:30,6,623.75,623.75,623.75,623.75,1
20151201|2015-07-06 07:00,6,622.5,622.5,619.5,621.5,64
20151201|2015-07-06 07:30,6,623.5,624.25,623.25,624.25,24
20151201|2015-07-06 08:30,6,623.25,639.25,623.25,637.25,274
20151201|2015-07-06 09:00,6,637.25,640.5,635.5,635.5,274
20151201|2015-07-06 09:30,6,636.75,640.75,636.75,639.25,254
20151201|2015-07-06 10:00,6,639.25,646.5,638.75,646.25,242
20151201|2015-07-06 10:30,6,645.75,649,643.75,643.75,339
20151201|2015-07-06 11:00,6,643.75,649.75,643.75,648.75,51
20151201|2015-07-06 11:30,6,648.5,650,647.25,647.5,90
20151201|2015-07-06 12:00,6,647.5,647.5,643.75,646.5,62
20151201|2015-07-06 12:30,6,647.75,648.75,642,642,103
20151201|2015-07-06 13:00,6,642,646.75,641.25,646.5,334
20151201|2015-07-06 19:00,7,642.5,643.5,641.75,643.25,10
20151201|2015-07-06 19:30,7,642.75,643.25,641.75,643.25,30
20151201|2015-07-06 20:00,7,642.5,642.5,642.5,642.5,1
20151201|2015-07-06 20:30,7,643,643,643,643,18
20151201|2015-07-06 21:00,7,644.25,645,642.5,644,46
20151201|2015-07-06 21:30,7,644,644,644,644,14
20151201|2015-07-06 22:00,7,644,644,644,644,29
20151201|2015-07-06 23:30,7,645.25,645.25,645.25,645.25,1
20151201|2015-07-07 01:00,7,644,644.25,644,644,13
20151201|2015-07-07 01:30,7,643.25,643.25,643.25,643.25,2
20151201|2015-07-07 02:00,7,642.25,642.25,642.25,642.25,1
20151201|2015-07-07 02:30,7,641.5,641.5,641.5,641.5,1
20151201|2015-07-07 04:00,7,641.5,641.5,641.5,641.5,34
20151201|2015-07-07 06:30,7,639,639,639,639,1
20151201|2015-07-07 07:00,7,637.5,639,636.75,636.75,60
20151201|2015-07-07 07:30,7,636.75,640.25,636.75,640.25,30
20151201|2015-07-07 08:30,7,639,641.5,633.25,636.25,255
20151201|2015-07-07 09:00,7,635.75,642.25,634,638.75,216
20151201|2015-07-07 09:30,7,640,643.25,637,640,165
20151201|2015-07-07 10:00,7,641,641,636,638.5,175
20151201|2015-07-07 10:30,7,638.75,642.75,637.5,642.75,139
20151201|2015-07-07 11:00,7,640,641.5,636.75,636.75,73
20151201|2015-07-07 11:30,7,636.75,638,634.75,634.75,156
20151201|2015-07-07 12:00,7,634.75,637,634.5,637,24
20151201|2015-07-07 12:30,7,638.25,640,636.5,636.5,21
20151201|2015-07-07 13:00,7,637.75,639.25,637.25,638.75,97
20151201|2015-07-07 19:00,8,637.25,637.25,637.25,637.25,2
20151201|2015-07-07 20:30,8,637.75,637.75,635.5,635.5,4
20151201|2015-07-07 22:00,8,634.5,634.5,634.5,634.5,1
20151201|2015-07-07 23:00,8,635,635.5,635,635.5,2
20151201|2015-07-08 01:30,8,635.5,635.5,635.5,635.5,2
20151201|2015-07-08 02:00,8,634.25,634.25,632,632,4
20151201|2015-07-08 02:30,8,632,632,631,631,7
20151201|2015-07-08 03:30,8,628.75,628.75,628.75,628.75,1
20151201|2015-07-08 04:00,8,628.5,628.5,628.5,628.5,3
20151201|2015-07-08 05:30,8,631,631,631,631,3
20151201|2015-07-08 06:00,8,630,630,629.5,629.5,5
20151201|2015-07-08 06:30,8,629.5,629.5,628.75,629.25,156
20151201|2015-07-08 07:00,8,629.75,631.25,629.75,631.25,40
20151201|2015-07-08 07:30,8,631,631,630.5,630.5,5
20151201|2015-07-08 08:30,8,630,637.75,630,637.75,76
20151201|2015-07-08 09:00,8,638.5,641.75,637,638.75,135
20151201|2015-07-08 09:30,8,639.5,640.5,637,638.75,63
20151201|2015-07-08 10:00,8,640,641.25,638.5,640,86
20151201|2015-07-08 10:30,8,640.5,641.25,634.5,634.5,43
20151201|2015-07-08 11:00,8,635.25,635.5,631.75,632.75,128
20151201|2015-07-08 11:30,8,632.5,634,632.5,633.75,20
20151201|2015-07-08 12:00,8,634,634.25,631.5,631.5,108
20151201|2015-07-08 12:30,8,632,632,631.25,631.25,63
20151201|2015-07-08 13:00,8,631.25,634.5,631.25,634,123
20151201|2015-07-08 19:00,9,632.25,632.5,632.25,632.5,28
20151201|2015-07-08 19:30,9,632.75,632.75,632.5,632.5,2
20151201|2015-07-08 20:00,9,634.5,634.5,634.5,634.5,5
20151201|2015-07-08 20:30,9,634.5,634.5,634.5,634.5,6
20151201|2015-07-08 21:00,9,636,636.5,636,636.5,3
20151201|2015-07-08 22:30,9,636.75,636.75,636.75,636.75,1
20151201|2015-07-09 00:30,9,638.25,638.25,638.25,638.25,5
20151201|2015-07-09 01:00,9,638.25,638.25,638.25,638.25,6
20151201|2015-07-09 01:30,9,638.25,638.25,638.25,638.25,14
20151201|2015-07-09 03:00,9,636.5,636.5,636.5,636.5,2
20151201|2015-07-09 06:00,9,636.25,637.5,636.25,637.5,16
20151201|2015-07-09 06:30,9,637.5,637.5,637.25,637.5,5
20151201|2015-07-09 07:00,9,638.5,638.5,638.5,638.5,20
20151201|2015-07-09 07:30,9,639,639,637.5,637.5,4
20151201|2015-07-09 08:30,9,638.25,641,637.25,638.25,468
20151201|2015-07-09 09:00,9,637.75,638.5,633.75,634,178
20151201|2015-07-09 09:30,9,634.5,635.25,631.25,633,147
20151201|2015-07-09 10:00,9,634.75,637,633.75,635.75,47
20151201|2015-07-09 10:30,9,635.75,637.25,634,637.25,19
20151201|2015-07-09 11:00,9,638.5,640,637.5,638.25,64
20151201|2015-07-09 11:30,9,638.75,638.75,636.5,637,75
20151201|2015-07-09 12:00,9,637.25,638,636.25,636.25,42
20151201|2015-07-09 12:30,9,636.75,637.25,633.75,635.5,116
20151201|2015-07-09 13:00,9,635.5,636.5,631,631,111
20151201|2015-07-09 19:00,10,630.25,630.25,630.25,630.25,1
20151201|2015-07-09 23:00,10,631.25,631.25,631.25,631.25,4
20151201|2015-07-10 01:00,10,632.25,632.5,632.25,632.5,2
20151201|2015-07-10 03:00,10,630,630,630,630,25
20151201|2015-07-10 05:30,10,633.5,633.5,633,633,14
20151201|2015-07-10 06:00,10,633.25,636,633.25,636,5
20151201|2015-07-10 06:30,10,636.75,637,636.75,637,6
20151201|2015-07-10 07:00,10,637,637,637,637,4
20151201|2015-07-10 07:30,10,637,637.25,637,637.25,3
20151201|2015-07-10 08:30,10,635.25,635.25,632.25,632.75,103
20151201|2015-07-10 09:00,10,633.25,633.5,632.25,632.25,136
20151201|2015-07-10 09:30,10,631.75,632,627.25,627.5,79
20151201|2015-07-10 10:00,10,626.75,628.25,626,626.25,40
20151201|2015-07-10 10:30,10,626,627,625.5,626.75,81
20151201|2015-07-10 11:00,10,625,635.25,619,631.5,299
20151201|2015-07-10 11:30,10,632.75,633,626.25,626.5,164
20151201|2015-07-10 12:00,10,628,628,624.25,624.25,43
20151201|2015-07-10 12:30,10,624.5,627,622.5,622.75,15
20151201|2015-07-10 13:00,10,622.25,625.75,621,625.75,110
20151201|2015-07-12 19:00,13,621,622.25,619.25,619.25,72
20151201|2015-07-12 20:00,13,619.5,619.75,618,619,11
20151201|2015-07-12 22:00,13,620.25,620.25,620.25,620.25,1
20151201|2015-07-13 00:00,13,618,618,618,618,11
20151201|2015-07-13 01:00,13,617.25,618,617,618,10
20151201|2015-07-13 01:30,13,618.5,619.75,618.25,619.5,29
20151201|2015-07-13 02:00,13,620,620,619.75,619.75,6
20151201|2015-07-13 03:00,13,619.25,619.25,619.25,619.25,4
20151201|2015-07-13 07:00,13,620.25,620.25,619.5,619.5,5
20151201|2015-07-13 07:30,13,620.25,620.25,616.75,620.25,9
20151201|2015-07-13 08:30,13,617,618,612.75,616.5,242
20151201|2015-07-13 09:00,13,615.5,616.5,614.5,614.5,96
20151201|2015-07-13 09:30,13,614.25,614.25,612.75,613.25,334
20151201|2015-07-13 10:00,13,612.5,612.75,610.25,612.25,177
20151201|2015-07-13 10:30,13,612,612.25,609.5,610,114
20151201|2015-07-13 11:00,13,610,611,608.75,609.75,58
20151201|2015-07-13 11:30,13,609.75,611.25,609.75,611,40
20151201|2015-07-13 12:00,13,611.5,613.75,611.5,613.25,55
20151201|2015-07-13 12:30,13,612.5,612.5,610.75,612,27
20151201|2015-07-13 13:00,13,612.25,613.75,611.75,613.75,186
20151201|2015-07-13 19:00,14,612,614.25,611.75,614,29
20151201|2015-07-13 20:00,14,614,614,614,614,4
20151201|2015-07-13 22:00,14,614.75,616,614.75,616,35
20151201|2015-07-14 00:30,14,616,616,616,616,10
20151201|2015-07-14 02:00,14,617.5,617.5,617.5,617.5,1
20151201|2015-07-14 03:00,14,616,616,615.75,615.75,4
20151201|2015-07-14 05:30,14,613,613,612.25,612.25,11
20151201|2015-07-14 06:30,14,610.25,610.25,610.25,610.25,9
20151201|2015-07-14 07:30,14,612.25,612.5,612.25,612.5,4
20151201|2015-07-14 08:30,14,612,612.5,606.75,606.75,123
20151201|2015-07-14 09:00,14,607.75,608.75,607,608.75,22
20151201|2015-07-14 09:30,14,608,608.5,606.5,608.5,53
20151201|2015-07-14 10:00,14,609,610.25,607.5,607.5,51
20151201|2015-07-14 10:30,14,607,608,606.25,608,43
20151201|2015-07-14 11:00,14,608,608.75,607,607,114
20151201|2015-07-14 11:30,14,606.75,608,605,608,45
20151201|2015-07-14 12:00,14,607.5,607.5,606,606.5,39
20151201|2015-07-14 12:30,14,606.25,607.25,606,606.75,45
20151201|2015-07-14 13:00,14,607,607,605,605,101
20151201|2015-07-14 19:00,15,606,606.25,604.25,604.25,52
20151201|2015-07-14 19:30,15,603.25,604.25,603.25,603.5,4
20151201|2015-07-14 20:00,15,603,603,603,603,1
20151201|2015-07-15 04:00,15,603.25,603.25,602.25,602.25,27
20151201|2015-07-15 04:30,15,601.75,601.75,600.75,600.75,25
20151201|2015-07-15 05:00,15,600,600,600,600,15
20151201|2015-07-15 05:30,15,600,600.25,599,600.25,10
20151201|2015-07-15 06:00,15,600.25,601,600.25,601,48
20151201|2015-07-15 06:30,15,601,601,601,601,9
20151201|2015-07-15 07:00,15,602.25,602.25,601.75,601.75,7
20151201|2015-07-15 07:30,15,602.25,603.5,602.25,603.25,34
20151201|2015-07-15 08:30,15,602.5,605.5,601,604.5,390
20151201|2015-07-15 09:00,15,604.5,606.25,601,602.75,223
20151201|2015-07-15 09:30,15,602.5,603.75,601,601.25,130
20151201|2015-07-15 10:00,15,600.5,603.25,599.75,603.25,29
20151201|2015-07-15 10:30,15,602,603,601.25,601.75,154
20151201|2015-07-15 11:00,15,601.5,601.75,596.75,597.75,92
20151201|2015-07-15 11:30,15,599.25,600.25,599,600.25,30
20151201|2015-07-15 12:00,15,600.5,604.75,599.25,603,79
20151201|2015-07-15 12:30,15,602.5,605.75,602.5,605.75,60
20151201|2015-07-15 13:00,15,604.5,605,600.5,600.5,103
20151201|2015-07-15 19:00,16,604,604.5,603,603,25
20151201|2015-07-15 19:30,16,604,604.5,604,604.5,3
20151201|2015-07-15 20:00,16,605,605,605,605,1
20151201|2015-07-15 20:30,16,604.25,604.25,604.25,604.25,1
20151201|2015-07-16 02:00,16,604,604,604,604,4
20151201|2015-07-16 02:30,16,602,604,602,603.25,7
20151201|2015-07-16 03:00,16,602,602,602,602,10
20151201|2015-07-16 03:30,16,603,603,602.25,602.5,13
20151201|2015-07-16 04:00,16,602.25,602.75,602.25,602.5,14
20151201|2015-07-16 04:30,16,602.5,602.5,601.75,602,10
20151201|2015-07-16 05:00,16,601.25,604.5,601.25,604.5,121
20151201|2015-07-16 05:30,16,604,604,604,604,1
20151201|2015-07-16 06:00,16,603.25,603.25,603.25,603.25,1
20151201|2015-07-16 06:30,16,605.5,605.75,605.5,605.75,2
20151201|2015-07-16 07:00,16,605.75,610,605.75,610,8
20151201|2015-07-16 07:30,16,607.75,609.75,607.75,609.75,33
20151201|2015-07-16 08:30,16,609.75,612.25,604.75,605,83
20151201|2015-07-16 09:00,16,605.25,607,604.5,606,740
20151201|2015-07-16 09:30,16,606.25,607.25,604.5,606.5,158
20151201|2015-07-16 10:00,16,606.75,607.5,599.75,601,79
20151201|2015-07-16 10:30,16,601,601.75,599.5,601.75,616
20151201|2015-07-16 11:00,16,602,603.5,599.25,601.75,391
20151201|2015-07-16 11:30,16,601,602.25,600.75,601,45
20151201|2015-07-16 12:00,16,601.75,602.5,600.75,601.5,193
20151201|2015-07-16 12:30,16,601.75,602.75,599.25,600,174
20151201|2015-07-16 13:00,16,599.75,601.5,597.25,597.25,237
20151201|2015-07-16 19:00,17,593.75,597.75,593.75,596.75,18
20151201|2015-07-16 19:30,17,596.75,596.75,596.75,596.75,6
20151201|2015-07-16 20:00,17,596,596,595.75,595.75,7
20151201|2015-07-16 20:30,17,595,595.75,595,595.75,10
20151201|2015-07-16 21:30,17,594.5,594.5,593.75,593.75,4
20151201|2015-07-16 22:00,17,594.25,594.25,594.25,594.25,1
20151201|2015-07-16 22:30,17,594.5,594.5,594,594,5
20151201|2015-07-16 23:00,17,595,595,595,595,2
20151201|2015-07-17 01:00,17,594.25,594.25,594,594,3
20151201|2015-07-17 04:00,17,597.25,597.5,597.25,597.5,14
20151201|2015-07-17 04:30,17,597,597,596.5,596.5,6
20151201|2015-07-17 05:00,17,596.75,597.25,596.75,597.25,5
20151201|2015-07-17 05:30,17,597,597,597,597,5
20151201|2015-07-17 06:30,17,596,596,596,596,2
20151201|2015-07-17 07:30,17,594,595.5,594,594,4
20151201|2015-07-17 08:30,17,593.5,594.5,588.75,589.75,494
20151201|2015-07-17 09:00,17,589.75,591.25,589,589.75,322
20151201|2015-07-17 09:30,17,589.25,589.25,584.5,584.75,351
20151201|2015-07-17 10:00,17,585.25,589.5,584,587.75,113
20151201|2015-07-17 10:30,17,587.75,588.25,585.5,586.75,14
20151201|2015-07-17 11:00,17,586,588.75,586,586.5,17
20151201|2015-07-17 11:30,17,587,587.5,585,587.5,141
20151201|2015-07-17 12:00,17,587.75,589.5,587.75,589.25,12
20151201|2015-07-17 12:30,17,589,590,588.75,588.75,75
20151201|2015-07-17 13:00,17,590,593.5,590,593,156
20151201|2015-07-19 19:00,20,588.25,588.25,586,586,56
20151201|2015-07-19 20:00,20,585.25,585.25,584,584,11
20151201|2015-07-19 20:30,20,584,584,581.75,581.75,11
20151201|2015-07-19 21:00,20,583.5,583.5,583.5,583.5,7
20151201|2015-07-19 21:30,20,584.25,584.25,584,584.25,5
20151201|2015-07-19 22:00,20,584.5,584.5,584.5,584.5,2
20151201|2015-07-19 22:30,20,584,585,584,585,6
20151201|2015-07-20 04:00,20,585.25,585.25,583.5,583.5,10
20151201|2015-07-20 04:30,20,583.25,583.25,583.25,583.25,12
20151201|2015-07-20 05:30,20,583.25,583.25,583.25,583.25,1
20151201|2015-07-20 06:30,20,583.25,583.25,583,583,5
20151201|2015-07-20 07:30,20,582.5,582.5,582.5,582.5,1
20151201|2015-07-20 08:30,20,583,583,580,580.25,192
20151201|2015-07-20 09:00,20,580.25,581.25,580,581,52
20151201|2015-07-20 09:30,20,581,581.5,579,580.25,178
20151201|2015-07-20 10:00,20,580,583,580,581.5,71
20151201|2015-07-20 10:30,20,581,581.5,580,580.25,231
20151201|2015-07-20 11:00,20,580.75,581.5,580,580.25,457
20151201|2015-07-20 11:30,20,580,580,577.5,577.5,442
20151201|2015-07-20 12:00,20,577.5,579.25,577.5,578.25,97
20151201|2015-07-20 12:30,20,578.25,578.25,575.75,575.75,251
20151201|2015-07-20 13:00,20,576.75,578,575.5,576.75,159
20151201|2015-07-20 19:00,21,577,577.25,577,577,112
20151201|2015-07-20 19:30,21,577,577,577,577,15
20151201|2015-07-20 20:00,21,577.25,577.25,577.25,577.25,2
20151201|2015-07-20 21:00,21,577.5,577.75,577.5,577.75,4
20151201|2015-07-20 22:00,21,577.25,577.25,577,577,54
20151201|2015-07-20 23:30,21,577.5,577.5,577.5,577.5,3
20151201|2015-07-21 02:00,21,577,577,577,577,25
20151201|2015-07-21 03:00,21,578.75,582.25,578.75,582.25,15
20151201|2015-07-21 03:30,21,582.25,583,582,582,30
20151201|2015-07-21 04:00,21,582,582,582,582,1
20151201|2015-07-21 04:30,21,582.5,582.5,582.5,582.5,1
20151201|2015-07-21 05:00,21,580.75,580.75,580.75,580.75,1
20151201|2015-07-21 06:00,21,580.75,580.75,578,578,16
20151201|2015-07-21 06:30,21,578.25,578.25,578.25,578.25,1
20151201|2015-07-21 07:00,21,577.25,577.25,577,577,54
20151201|2015-07-21 07:30,21,577,577,576.75,576.75,121
20151201|2015-07-21 08:30,21,578,580.25,575.75,580.25,1427
20151201|2015-07-21 09:00,21,580.5,586,580.5,584.75,200
20151201|2015-07-21 09:30,21,584.5,584.75,578,579.75,1073
20151201|2015-07-21 10:00,21,579.5,580.5,578.5,578.75,724
20151201|2015-07-21 10:30,21,578.75,578.75,576.75,576.75,88
20151201|2015-07-21 11:00,21,577.5,578.75,576.75,576.75,183
20151201|2015-07-21 11:30,21,577.5,578,576,576.5,217
20151201|2015-07-21 12:00,21,576.5,577.75,575.5,575.75,196
20151201|2015-07-21 12:30,21,575.75,575.75,575,575,201
20151201|2015-07-21 13:00,21,575.5,575.75,573.75,575,1087
20151201|2015-07-21 19:00,22,572.75,574.5,571,571.5,189
20151201|2015-07-21 19:30,22,571,571,571,571,4
20151201|2015-07-21 20:00,22,571,571,569.75,570,28
20151201|2015-07-21 20:30,22,570.25,570.5,570,570,27
20151201|2015-07-21 21:00,22,570,570,570,570,1
20151201|2015-07-21 23:00,22,571.75,571.75,571.75,571.75,2
20151201|2015-07-21 23:30,22,571.5,571.5,571.5,571.5,6
20151201|2015-07-22 00:30,22,570.75,570.75,570.75,570.75,3
20151201|2015-07-22 01:00,22,570,570,570,570,1
20151201|2015-07-22 01:30,22,571.25,571.25,571,571,5
20151201|2015-07-22 02:00,22,571,571,571,571,2
20151201|2015-07-22 02:30,22,571.25,571.25,569.75,569.75,33
20151201|2015-07-22 03:00,22,570,570,568.75,568.75,20
20151201|2015-07-22 04:00,22,569,570,569,570,5
20151201|2015-07-22 04:30,22,569.5,569.5,569.5,569.5,1
20151201|2015-07-22 05:00,22,569,569,568.75,568.75,4
20151201|2015-07-22 05:30,22,568.75,568.75,568.25,568.25,219
20151201|2015-07-22 06:00,22,568.5,568.75,568.5,568.75,7
20151201|2015-07-22 06:30,22,569,569,568.5,568.5,4
20151201|2015-07-22 07:00,22,568.25,568.75,568,568.75,96
20151201|2015-07-22 07:30,22,568.75,569.25,568.25,569.25,101
20151201|2015-07-22 08:30,22,567.5,570.25,567.25,570,269
20151201|2015-07-22 09:00,22,570,576,570,576,111
20151201|2015-07-22 09:30,22,576.75,577.25,572,572,179
20151201|2015-07-22 10:00,22,572,572,569.25,569.75,98
20151201|2015-07-22 10:30,22,569.75,571.5,569.75,569.75,209
20151201|2015-07-22 11:00,22,569.75,572,569.75,571.75,156
20151201|2015-07-22 11:30,22,571.25,571.25,569,569,111
20151201|2015-07-22 12:00,22,569,569,567.75,568.25,31
20151201|2015-07-22 12:30,22,567.25,567.25,565.5,565.75,109
20151201|2015-07-22 13:00,22,565.5,566,564.5,564.5,747
20151201|2015-07-22 19:00,23,565.5,565.5,565.5,565.5,28
20151201|2015-07-22 19:30,23,565.5,565.5,565.5,565.5,2
20151201|2015-07-22 20:30,23,565.5,565.5,565.5,565.5,24
20151201|2015-07-22 21:30,23,566,566.5,566,566.5,29
20151201|2015-07-22 22:00,23,566.75,566.75,566.75,566.75,2
20151201|2015-07-22 22:30,23,567.5,567.5,567.5,567.5,3
20151201|2015-07-23 01:00,23,569,569,569,569,3
20151201|2015-07-23 01:30,23,570,570,570,570,4
20151201|2015-07-23 02:30,23,570,570,570,570,1
20151201|2015-07-23 03:00,23,570,570,570,570,3
20151201|2015-07-23 03:30,23,570,570,570,570,2
20151201|2015-07-23 04:00,23,570,570,570,570,6
20151201|2015-07-23 07:00,23,570,570.5,570,570.25,7
20151201|2015-07-23 07:30,23,570.25,570.25,570,570,5
20151201|2015-07-23 08:30,23,570,571.75,567,570.75,262
20151201|2015-07-23 09:00,23,571.5,571.5,569.25,570.25,171
20151201|2015-07-23 09:30,23,569.25,569.25,566,566.25,289
20151201|2015-07-23 10:00,23,566,566.5,565.5,565.75,137
20151201|2015-07-23 10:30,23,566,566,565,565,103
20151201|2015-07-23 11:00,23,565.25,566.5,565,566.5,114
20151201|2015-07-23 11:30,23,565.5,565.75,564.75,565.75,262
20151201|2015-07-23 12:00,23,565.75,566.25,565.5,566.25,59
20151201|2015-07-23 12:30,23,566.5,570,566.5,569,127
20151201|2015-07-23 13:00,23,569.25,570,568.5,569,178
20151201|2015-07-23 19:00,24,569,569,567.5,567.5,22
20151201|2015-07-23 19:30,24,568.5,568.5,568.5,568.5,1
20151201|2015-07-23 20:00,24,568.75,569,568.75,569,2
20151201|2015-07-24 01:30,24,568.5,568.5,568.5,568.5,1
20151201|2015-07-24 02:30,24,570,570,569.75,569.75,2
20151201|2015-07-24 03:30,24,568.5,569.5,568.5,568.5,3
20151201|2015-07-24 04:00,24,568,568,568,568,20
20151201|2015-07-24 04:30,24,568,568,568,568,30
20151201|2015-07-24 05:00,24,567.25,567.25,567.25,567.25,5
20151201|2015-07-24 05:30,24,567.25,567.25,567,567,31
20151201|2015-07-24 06:00,24,566,566,566,566,7
20151201|2015-07-24 06:30,24,565.5,565.75,565.5,565.75,2
20151201|2015-07-24 07:00,24,565,565,564,564.25,43
20151201|2015-07-24 07:30,24,565.25,565.25,565.25,565.25,20
20151201|2015-07-24 08:30,24,565,566.25,562.5,564.25,425
20151201|2015-07-24 09:00,24,565.25,565.25,562.5,563,296
20151201|2015-07-24 09:30,24,562.25,563,562,562,171
20151201|2015-07-24 10:00,24,562.25,562.25,561.5,562.25,43
20151201|2015-07-24 10:30,24,562.25,565.5,562,565.5,126
20151201|2015-07-24 11:00,24,565.75,567.25,562.25,563,150
20151201|2015-07-24 11:30,24,563.75,563.75,563,563,60
20151201|2015-07-24 12:00,24,563,564.5,563,564,37
20151201|2015-07-24 12:30,24,564,565.75,564,565.75,46
20151201|2015-07-24 13:00,24,565.5,565.5,561.75,562.5,180
20151201|2015-07-26 19:00,27,561,561,558.75,559,276
20151201|2015-07-26 19:30,27,559,559,559,559,57
20151201|2015-07-26 20:00,27,559,559,559,559,2
20151201|2015-07-26 20:30,27,559.25,559.25,559,559,41
20151201|2015-07-26 21:00,27,559,559,559,559,15
20151201|2015-07-26 21:30,27,559.25,559.25,559.25,559.25,5
20151201|2015-07-26 22:00,27,559.25,559.25,558.75,558.75,103
20151201|2015-07-26 23:00,27,559,559.5,559,559,14
20151201|2015-07-26 23:30,27,559,559,559,559,2
20151201|2015-07-27 01:30,27,559,559,559,559,8
20151201|2015-07-27 03:30,27,561.5,561.5,561.25,561.5,58
20151201|2015-07-27 04:00,27,561,561,561,561,2
20151201|2015-07-27 04:30,27,559.75,560.25,559.5,560,62
20151201|2015-07-27 05:00,27,560,560.25,560,560.25,7
20151201|2015-07-27 05:30,27,560.75,560.75,560.75,560.75,2
20151201|2015-07-27 06:00,27,560.75,560.75,559.25,559.5,41
20151201|2015-07-27 07:00,27,559,559.5,558.25,559.25,93
20151201|2015-07-27 08:30,27,559,560.75,556,559.75,205
20151201|2015-07-27 09:00,27,559.75,561.75,557.75,559.5,49
20151201|2015-07-27 09:30,27,559,560.5,555.5,557.25,211
20151201|2015-07-27 10:00,27,557.25,558,556.5,557,32
20151201|2015-07-27 10:30,27,557.25,557.75,557,557.5,316
20151201|2015-07-27 11:00,27,557.5,557.75,555.75,556,220
20151201|2015-07-27 11:30,27,556,556.75,556,556.25,462
20151201|2015-07-27 12:00,27,556.25,556.75,555.5,555.75,90
20151201|2015-07-27 12:30,27,555.5,556.5,555.5,555.75,101
20151201|2015-07-27 13:00,27,555.5,556.25,553.75,554.5,405
20151201|2015-07-27 19:00,28,555,555.25,554.5,555.25,47
20151201|2015-07-27 19:30,28,554.75,555.75,554.75,555.75,32
20151201|2015-07-27 20:00,28,555,556.5,554.5,554.5,42
20151201|2015-07-27 21:00,28,555.5,555.5,555.5,555.5,15
20151201|2015-07-27 21:30,28,555.5,555.5,555.5,555.5,16
20151201|2015-07-27 22:00,28,555.5,556.25,555.5,556.25,6
20151201|2015-07-28 00:30,28,556.25,558,556.25,558,17
20151201|2015-07-28 01:00,28,558,558.5,558,558.5,31
20151201|2015-07-28 02:30,28,558.25,558.25,558.25,558.25,2
20151201|2015-07-28 03:00,28,558.25,558.25,558.25,558.25,1
20151201|2015-07-28 03:30,28,559.25,559.25,559.25,559.25,41
20151201|2015-07-28 05:00,28,559.5,559.5,559.5,559.5,7
20151201|2015-07-28 05:30,28,560.25,560.25,560.25,560.25,266
20151201|2015-07-28 06:30,28,559.5,561.5,559.5,561,7
20151201|2015-07-28 07:00,28,562.75,562.75,562,562,175
20151201|2015-07-28 07:30,28,562,562,562,562,40
20151201|2015-07-28 08:30,28,559.75,560.25,554.5,554.5,273
20151201|2015-07-28 09:00,28,555,558.5,555,558,294
20151201|2015-07-28 09:30,28,557.5,561.5,557.5,560.75,102
20151201|2015-07-28 10:00,28,559.25,559.75,557.5,559,55
20151201|2015-07-28 10:30,28,559.25,559.75,557.75,558,84
20151201|2015-07-28 11:00,28,558,559.5,557.25,559.25,129
20151201|2015-07-28 11:30,28,559,559,556,556.75,264
20151201|2015-07-28 12:00,28,557.25,557.25,554.75,555,65
20151201|2015-07-28 12:30,28,555.5,558,555.25,556.75,236
20151201|2015-07-28 13:00,28,557.75,559,556,558,257
20151201|2015-07-28 19:00,29,555.75,555.75,555.75,555.75,6
20151201|2015-07-28 19:30,29,555.75,555.75,555.25,555.5,5
20151201|2015-07-28 20:30,29,556,556,555.25,555.25,12
20151201|2015-07-28 21:00,29,555.75,555.75,555.25,555.25,8
20151201|2015-07-28 21:30,29,555.5,555.5,555.25,555.25,115
20151201|2015-07-28 22:00,29,555.75,555.75,555.5,555.5,13
20151201|2015-07-28 22:30,29,555.5,555.5,555.25,555.25,4
20151201|2015-07-28 23:00,29,555.25,555.25,555.25,555.25,1
20151201|2015-07-29 00:00,29,555.25,555.25,555.25,555.25,3
20151201|2015-07-29 02:00,29,555,555,554.75,554.75,3
20151201|2015-07-29 02:30,29,554,554,553,553.5,117
20151201|2015-07-29 03:00,29,553,553.5,553,553.5,2
20151201|2015-07-29 04:00,29,554.25,556.5,554.25,555,21
20151201|2015-07-29 04:30,29,554.5,555,554,554,49
20151201|2015-07-29 06:00,29,554,554,553.75,554,16
20151201|2015-07-29 06:30,29,554,554,553,553,62
20151201|2015-07-29 07:00,29,553.25,553.25,553.25,553.25,5
20151201|2015-07-29 08:30,29,553.5,554.25,551.5,553.5,339
20151201|2015-07-29 09:00,29,552.75,552.75,551,551.25,259
20151201|2015-07-29 09:30,29,551.25,551.25,549.5,549.75,338
20151201|2015-07-29 10:00,29,549.5,549.5,547.75,548.75,239
20151201|2015-07-29 10:30,29,548.5,549,547,547.75,358
20151201|2015-07-29 11:00,29,547.75,549.5,546.75,547.75,350
20151201|2015-07-29 11:30,29,548.5,549.5,547.75,549.5,287
20151201|2015-07-29 12:00,29,549.25,550,547.5,547.5,125
20151201|2015-07-29 12:30,29,548.25,548.75,547.5,548,29
20151201|2015-07-29 13:00,29,548,550.5,545.75,546.75,1081
20151201|2015-07-29 19:00,30,546.5,547.25,546,546,34
20151201|2015-07-29 20:30,30,546,546,546,546,4
20151201|2015-07-29 21:00,30,546,546,546,546,20
20151201|2015-07-29 21:30,30,546.25,546.25,546.25,546.25,2
20151201|2015-07-29 22:00,30,546.25,546.25,546.25,546.25,1
20151201|2015-07-30 00:00,30,547,547.25,546.75,547.25,52
20151201|2015-07-30 01:30,30,547,547,545.75,546,12
20151201|2015-07-30 02:00,30,546.75,547,546.75,547,24
20151201|2015-07-30 04:00,30,548.5,548.5,548.5,548.5,1
20151201|2015-07-30 04:30,30,549,550.75,549,550,57
20151201|2015-07-30 05:00,30,550,550.25,550,550,29
20151201|2015-07-30 06:00,30,549.75,549.75,549.75,549.75,4
20151201|2015-07-30 06:30,30,549.75,549.75,549.5,549.5,86
20151201|2015-07-30 07:00,30,550,550,550,550,2
20151201|2015-07-30 07:30,30,550,550.5,550,550.5,14
20151201|2015-07-30 08:30,30,548.75,550.75,545,545,424
20151201|2015-07-30 09:00,30,544.75,545.75,543,544,599
20151201|2015-07-30 09:30,30,543.5,546.5,543.25,546.5,381
20151201|2015-07-30 10:00,30,546.5,551.5,546.5,551.5,192
20151201|2015-07-30 10:30,30,549.75,550.25,546,546.75,189
20151201|2015-07-30 11:00,30,546.75,547.25,544.75,545.5,156
20151201|2015-07-30 11:30,30,545.5,545.75,544.75,545,234
20151201|2015-07-30 12:00,30,545,545.25,544.5,544.5,86
20151201|2015-07-30 12:30,30,545.25,545.25,544,545,95
20151201|2015-07-30 13:00,30,544.75,545.25,543,543.5,322
20151201|2015-07-30 19:00,31,544,544,543.25,543.5,23
20151201|2015-07-30 19:30,31,543.5,543.5,543.5,543.5,4
20151201|2015-07-30 20:00,31,543.75,544,542.75,542.75,4
20151201|2015-07-30 20:30,31,543,543,543,543,5
20151201|2015-07-30 21:30,31,544.25,544.25,544.25,544.25,10
20151201|2015-07-30 22:30,31,545,545,545,545,3
20151201|2015-07-30 23:00,31,545,545,545,545,32
20151201|2015-07-31 00:30,31,545,545,545,545,1
20151201|2015-07-31 01:30,31,545,545,545,545,1
20151201|2015-07-31 02:00,31,545,545,545,545,8
20151201|2015-07-31 02:30,31,545,545,545,545,3
20151201|2015-07-31 03:00,31,545,545,545,545,9
20151201|2015-07-31 03:30,31,545,545,545,545,2
20151201|2015-07-31 04:00,31,545,545.5,545,545.5,23
20151201|2015-07-31 04:30,31,545.5,545.5,545.5,545.5,6
20151201|2015-07-31 05:00,31,546,546.5,546,546.25,6
20151201|2015-07-31 05:30,31,546.75,547.25,546.75,547.25,13
20151201|2015-07-31 06:00,31,547.25,548.25,547.25,548.25,12
20151201|2015-07-31 06:30,31,547.25,547.25,546.75,547,6
20151201|2015-07-31 07:00,31,547,549,546,546,83
20151201|2015-07-31 07:30,31,547.75,547.75,547,547,17
20151201|2015-07-31 08:30,31,547,547.75,544.5,545.25,417
20151201|2015-07-31 09:00,31,546,546.75,544.5,545,372
20151201|2015-07-31 09:30,31,544.75,544.75,543,544.5,184
20151201|2015-07-31 10:00,31,544.25,545.5,543.5,545.25,205
20151201|2015-07-31 10:30,31,545.25,545.5,543.5,544,121
20151201|2015-07-31 11:00,31,543.75,545,543.5,543.5,89
20151201|2015-07-31 11:30,31,543.5,543.75,543,543.25,274
20151201|2015-07-31 12:00,31,542.75,543.5,542,542.5,50
20151201|2015-07-31 12:30,31,542.75,544.75,542.25,544.5,96
20151201|2015-07-31 13:00,31,544,545.5,539.75,540.25,945
20151201|2015-08-02 19:00,3,538.75,540.75,538.75,540,138
20151201|2015-08-02 19:30,3,540,540,539.25,540,70
20151201|2015-08-02 20:00,3,539.5,539.75,539,539.75,8
20151201|2015-08-02 20:30,3,539.5,539.5,539,539.5,19
20151201|2015-08-02 21:30,3,538.75,538.75,538.75,538.75,1
20151201|2015-08-02 22:00,3,538.25,538.25,538,538,3
20151201|2015-08-02 22:30,3,538,538,538,538,1
20151201|2015-08-03 01:30,3,538,538,538,538,11
20151201|2015-08-03 02:00,3,538,538,537.5,537.5,66
20151201|2015-08-03 02:30,3,537.5,537.5,537.5,537.5,41
20151201|2015-08-03 03:30,3,537,537.5,537,537.25,28
20151201|2015-08-03 04:00,3,537,537,537,537,59
20151201|2015-08-03 04:30,3,537,537,537,537,28
20151201|2015-08-03 05:00,3,536.75,536.75,536.75,536.75,3
20151201|2015-08-03 05:30,3,536.75,536.75,536.75,536.75,3
20151201|2015-08-03 06:00,3,536.5,536.5,536.5,536.5,2
20151201|2015-08-03 06:30,3,535.5,536,535.25,536,4
20151201|2015-08-03 07:00,3,536.5,536.75,536,536.75,4
20151201|2015-08-03 07:30,3,536.5,536.75,536,536,16
20151201|2015-08-03 08:30,3,536,536,530,530.5,685
20151201|2015-08-03 09:00,3,530.75,531,529.75,531,208
20151201|2015-08-03 09:30,3,530.5,536,530.5,535.75,200
20151201|2015-08-03 10:00,3,536,538.5,534.5,534.75,182
20151201|2015-08-03 10:30,3,534.75,535.5,534.5,534.5,102
20151201|2015-08-03 11:00,3,534.75,534.75,534,534.75,217
20151201|2015-08-03 11:30,3,535,535.25,532.25,533.25,102
20151201|2015-08-03 12:00,3,533.25,534,532.5,534,81
20151201|2015-08-03 12:30,3,533.5,535.5,533.5,535,12
20151201|2015-08-03 13:00,3,535,536.5,532.25,532.75,458
20151201|2015-08-03 19:00,4,534,536.25,532,534.75,26
20151201|2015-08-04 01:00,4,536.5,537,536.5,536.75,9
20151201|2015-08-04 01:30,4,537.25,537.75,537.25,537.75,2
20151201|2015-08-04 02:00,4,537.25,538.25,537.25,538.25,9
20151201|2015-08-04 03:00,4,540,540,540,540,10
20151201|2015-08-04 03:30,4,539.75,540.25,538.25,538.25,64
20151201|2015-08-04 07:00,4,536.25,537.75,536.25,536.5,66
20151201|2015-08-04 07:30,4,536.5,536.5,536.5,536.5,15
20151201|2015-08-04 08:30,4,535.5,535.5,533,535,461
20151201|2015-08-04 09:00,4,535,535.75,534.25,534.75,368
20151201|2015-08-04 09:30,4,535,535,532,532.75,215
20151201|2015-08-04 10:00,4,533.25,536.5,532.5,534,113
20151201|2015-08-04 10:30,4,534.5,535,534,534.25,56
20151201|2015-08-04 11:00,4,534.25,536.25,534.25,535.75,137
20151201|2015-08-04 11:30,4,536,536,533.5,533.5,222
20151201|2015-08-04 12:00,4,533.75,534.25,531.25,531.25,133
20151201|2015-08-04 12:30,4,531.5,531.5,530.25,531,215
20151201|2015-08-04 13:00,4,530.75,531.5,529,529,478
20151201|2015-08-04 19:00,5,530.5,531,529.5,529.5,3
20151201|2015-08-04 20:00,5,529.5,531.5,529.5,531.5,2
20151201|2015-08-04 20:30,5,531.25,531.5,531.25,531.25,5
20151201|2015-08-04 22:00,5,530.75,531,530.75,531,16
20151201|2015-08-04 23:00,5,532.5,532.75,532.5,532.5,12
20151201|2015-08-05 01:30,5,532.25,533,532.25,533,2
20151201|2015-08-05 02:00,5,533,533,532.75,532.75,8
20151201|2015-08-05 02:30,5,532.75,532.75,532.75,532.75,71
20151201|2015-08-05 04:00,5,530,531.25,530,531.25,90
20151201|2015-08-05 04:30,5,530.25,530.25,530,530,8
20151201|2015-08-05 05:00,5,530,530,529,529,48
20151201|2015-08-05 06:30,5,529.5,529.5,529.5,529.5,5
20151201|2015-08-05 07:00,5,529.25,529.25,529.25,529.25,1
20151201|2015-08-05 07:30,5,529.25,530,529.25,530,5
20151201|2015-08-05 08:30,5,530,533,530,532.25,80
20151201|2015-08-05 09:00,5,531.5,535.25,531.5,535.25,134
20151201|2015-08-05 09:30,5,534.5,536,531.75,532.5,256
20151201|2015-08-05 10:00,5,532.5,535.25,532.5,535.25,138
20151201|2015-08-05 10:30,5,535.25,536,533.25,536,173
20151201|2015-08-05 11:00,5,536,536,535,535.75,118
20151201|2015-08-05 11:30,5,535.5,535.75,534,534,94
20151201|2015-08-05 12:00,5,533.5,533.75,531,531.5,280
20151201|2015-08-05 12:30,5,531.5,532.25,530.5,530.5,170
20151201|2015-08-05 13:00,5,530.5,533.5,530.25,533,732
20151201|2015-08-05 19:00,6,532.5,532.5,530,530,99
20151201|2015-08-05 19:30,6,530,530.5,530,530.25,10
20151201|2015-08-05 20:00,6,529,529,528.5,528.5,20
20151201|2015-08-05 20:30,6,528.25,528.25,527.75,527.75,33
20151201|2015-08-05 21:30,6,528,528.25,528,528.25,3
20151201|2015-08-05 22:00,6,528.25,528.25,528.25,528.25,2
20151201|2015-08-06 00:30,6,528.25,528.25,528.25,528.25,1
20151201|2015-08-06 01:00,6,528,528,528,528,10
20151201|2015-08-06 01:30,6,528,529,528,529,40
20151201|2015-08-06 02:00,6,528,529,528,529,43
20151201|2015-08-06 02:30,6,529,529,529,529,20
20151201|2015-08-06 03:00,6,529.25,529.25,529.25,529.25,1
20151201|2015-08-06 03:30,6,530,531,529.5,531,13
20151201|2015-08-06 04:00,6,531,531,531,531,2
20151201|2015-08-06 04:30,6,532.25,532.25,532.25,532.25,12
20151201|2015-08-06 05:00,6,533.75,533.75,533.25,533.25,7
20151201|2015-08-06 05:30,6,534,536,534,535.25,71
20151201|2015-08-06 06:00,6,536,536,536,536,23
20151201|2015-08-06 06:30,6,535.25,536.5,535,536,82
20151201|2015-08-06 07:00,6,536.5,536.75,536.25,536.25,34
20151201|2015-08-06 07:30,6,536.5,537.25,536.5,537.25,11
20151201|2015-08-06 08:30,6,537.25,537.75,535.25,536.5,964
20151201|2015-08-06 09:00,6,535.5,536.75,534.25,536,231
20151201|2015-08-06 09:30,6,535.5,538.75,535,538.5,380
20151201|2015-08-06 10:00,6,538.25,538.75,537.25,538,588
20151201|2015-08-06 10:30,6,538,539,537.5,537.5,272
20151201|2015-08-06 11:00,6,537.5,538,536.75,537.25,269
20151201|2015-08-06 11:30,6,537.25,538.5,537,537.5,113
20151201|2015-08-06 12:00,6,537.75,538.25,536.25,538.25,142
20151201|2015-08-06 12:30,6,538,538.25,536,536.5,214
20151201|2015-08-06 13:00,6,536.25,536.25,533.25,534,993
20151201|2015-08-06 19:00,7,534.5,535.5,533.75,534.75,220
20151201|2015-08-06 19:30,7,534,534.5,533.75,533.75,16
20151201|2015-08-06 20:00,7,534,534.25,533.25,533.5,111
20151201|2015-08-06 20:30,7,533.75,533.75,533.5,533.5,4
20151201|2015-08-06 21:00,7,535,535,533.5,534.75,8
20151201|2015-08-06 21:30,7,533.75,534,533.75,534,2
20151201|2015-08-06 22:00,7,533.75,534.25,533.75,533.75,30
20151201|2015-08-06 22:30,7,534.25,534.25,534,534,100
20151201|2015-08-07 02:00,7,533.75,533.75,533.75,533.75,2
20151201|2015-08-07 02:30,7,534.25,534.5,534,534.5,14
20151201|2015-08-07 03:30,7,533.75,534.25,533.75,534.25,11
20151201|2015-08-07 05:00,7,535,535,535,535,9
20151201|2015-08-07 06:30,7,536.25,536.75,536.25,536.75,22
20151201|2015-08-07 07:00,7,536.5,536.5,536.5,536.5,1
20151201|2015-08-07 08:30,7,536,539.5,535.5,539.25,896
20151201|2015-08-07 09:00,7,539.5,540.5,535.25,535.25,223
20151201|2015-08-07 09:30,7,535.25,538.75,535,538.5,464
20151201|2015-08-07 10:00,7,538.5,539.75,536,537,460
20151201|2015-08-07 10:30,7,537,537.5,535.25,535.75,310
20151201|2015-08-07 11:00,7,536,538.25,534.5,538.25,205
20151201|2015-08-07 11:30,7,538.5,541.5,538,541.5,844
20151201|2015-08-07 12:00,7,542,542.25,541.25,542,353
20151201|2015-08-07 12:30,7,542,542.25,541,542,302
20151201|2015-08-07 13:00,7,541.75,543,540,540,537
20151201|2015-08-09 19:00,10,541.25,542.25,540.75,541.5,46
20151201|2015-08-09 19:30,10,542.5,542.5,541.5,542.5,15
20151201|2015-08-09 22:00,10,542.75,543,542.75,543,2
20151201|2015-08-10 00:00,10,543.25,543.25,543.25,543.25,1
20151201|2015-08-10 00:30,10,543.25,543.25,543.25,543.25,1
20151201|2015-08-10 02:00,10,543,543,543,543,4
20151201|2015-08-10 03:00,10,543,543,543,543,3
20151201|2015-08-10 04:00,10,543,543.25,543,543.25,11
20151201|2015-08-10 05:00,10,542.25,542.25,542.25,542.25,4
20151201|2015-08-10 07:00,10,541.75,541.75,541,541,8
20151201|2015-08-10 07:30,10,541.5,541.5,541,541,3
20151201|2015-08-10 08:30,10,540,547.25,539,544.75,426
20151201|2015-08-10 09:00,10,544.5,548.25,544,547.5,162
20151201|2015-08-10 09:30,10,547.25,550.5,546.75,550.5,141
20151201|2015-08-10 10:00,10,552,554,551.25,554,72
20151201|2015-08-10 10:30,10,553.75,554,552,553.75,165
20151201|2015-08-10 11:00,10,554.25,557.75,554,554,423
20151201|2015-08-10 11:30,10,554.5,554.75,549,549,371
20151201|2015-08-10 12:00,10,549.5,550,549,549.75,158
20151201|2015-08-10 12:30,10,549.5,550.75,547.25,548.75,102
20151201|2015-08-10 13:00,10,548.75,551.75,547.75,550,443
20151201|2015-08-10 19:00,11,549.25,550.75,548.25,548.5,76
20151201|2015-08-10 19:30,11,549,549,547.25,548,9
20151201|2015-08-10 20:00,11,548.25,548.25,548.25,548.25,1
20151201|2015-08-10 20:30,11,550,550,549.25,549.75,4
20151201|2015-08-10 21:30,11,548,548,548,548,1
20151201|2015-08-11 00:00,11,548.5,548.5,548.5,548.5,1
20151201|2015-08-11 01:30,11,549.25,549.25,549.25,549.25,1
20151201|2015-08-11 02:00,11,549.25,549.25,549.25,549.25,1
20151201|2015-08-11 03:30,11,547.5,547.5,547.5,547.5,1
20151201|2015-08-11 04:00,11,547,547.25,547,547,47
20151201|2015-08-11 04:30,11,547,547,547,547,49
20151201|2015-08-11 05:00,11,546,546,545.75,546,4
20151201|2015-08-11 05:30,11,545.5,545.5,545,545,8
20151201|2015-08-11 06:30,11,546,546,546,546,2
20151201|2015-08-11 07:00,11,544.5,544.75,543.5,543.5,73
20151201|2015-08-11 07:30,11,543,543,542.5,543,22
20151201|2015-08-11 08:30,11,542.75,542.75,536.5,536.75,848
20151201|2015-08-11 09:00,11,536.25,537.75,536,536,273
20151201|2015-08-11 09:30,11,536,536.25,533,534.75,711
20151201|2015-08-11 10:00,11,534.75,537,534.25,536.75,122
20151201|2015-08-11 10:30,11,537,538.25,535.75,537,454
20151201|2015-08-11 11:00,11,536.5,538.25,536,538.25,90
20151201|2015-08-11 11:30,11,537.5,537.75,536.25,536.5,124
20151201|2015-08-11 12:00,11,536.5,537.25,536,536.25,211
20151201|2015-08-11 12:30,11,536.25,537,535.25,536.5,252
20151201|2015-08-11 13:00,11,536.5,537.5,533.25,533.25,739
20151201|2015-08-11 19:00,12,535.25,537,535.25,537,56
20151201|2015-08-11 19:30,12,537,537,537,537,20
20151201|2015-08-11 20:00,12,536.5,536.5,534,534,75
20151201|2015-08-11 20:30,12,534,534,534,534,9
20151201|2015-08-11 21:30,12,533,533,533,533,11
20151201|2015-08-11 22:00,12,533,533,532,532.25,16
20151201|2015-08-12 00:30,12,532.5,532.5,532.25,532.25,4
20151201|2015-08-12 01:00,12,532.75,532.75,532,532,10
20151201|2015-08-12 03:00,12,532.75,535,532.75,535,8
20151201|2015-08-12 03:30,12,535,538,535,538,9
20151201|2015-08-12 04:00,12,537,537,537,537,1
20151201|2015-08-12 04:30,12,536.5,536.5,536,536.25,4
20151201|2015-08-12 05:00,12,538,538,538,538,2
20151201|2015-08-12 05:30,12,537.75,537.75,537.75,537.75,2
20151201|2015-08-12 06:00,12,538,538.75,537.75,538.75,36
20151201|2015-08-12 06:30,12,538.5,538.5,538.5,538.5,17
20151201|2015-08-12 07:00,12,539.5,539.75,539.5,539.5,45
20151201|2015-08-12 08:30,12,539.5,539.5,537.25,538.5,186
20151201|2015-08-12 09:00,12,538.75,538.75,537.25,537.25,289
20151201|2015-08-12 09:30,12,537.25,538,536.75,536.75,113
20151201|2015-08-12 10:00,12,537.25,538.75,537.25,538.25,49
20151201|2015-08-12 10:30,12,538,539.5,537.75,538.25,158
20151201|2015-08-12 11:00,12,538.25,538.25,521,528.75,1822
20151201|2015-08-12 11:30,12,528.5,529.5,526,526.25,342
20151201|2015-08-12 12:00,12,526.75,526.75,522,523.5,347
20151201|2015-08-12 12:30,12,523.5,527,523.5,526,63
20151201|2015-08-12 13:00,12,525.25,527,523.75,524,453
20151201|2015-08-12 19:00,13,525.75,527.25,525.75,527,21
20151201|2015-08-12 20:30,13,529.5,529.5,529.5,529.5,1
20151201|2015-08-12 21:30,13,530,530,530,530,17
20151201|2015-08-12 22:00,13,531.25,531.25,530,530.25,8
20151201|2015-08-12 23:30,13,529.75,530.25,529.75,530.25,2
20151201|2015-08-13 00:00,13,529.75,530,529.75,530,2
20151201|2015-08-13 00:30,13,530,530,530,530,1
20151201|2015-08-13 02:00,13,530.5,530.5,530.5,530.5,1
20151201|2015-08-13 02:30,13,530,531.25,530,530.5,121
20151201|2015-08-13 03:00,13,530.5,531.75,530.5,531.75,77
20151201|2015-08-13 03:30,13,531,531.25,531,531,7
20151201|2015-08-13 04:00,13,531,531,531,531,4
20151201|2015-08-13 04:30,13,531,532.5,530.25,532.5,22
20151201|2015-08-13 05:00,13,533.5,534,533.5,533.5,150
20151201|2015-08-13 05:30,13,533.75,534,533.75,534,14
20151201|2015-08-13 06:30,13,531,531,531,531,1
20151201|2015-08-13 07:00,13,530.5,531.75,530.5,531.75,50
20151201|2015-08-13 07:30,13,531.5,531.5,530,531,270
20151201|2015-08-13 08:30,13,531.75,531.75,529.75,529.75,940
20151201|2015-08-13 09:00,13,530.25,534.75,529.75,534.5,691
20151201|2015-08-13 09:30,13,533.75,534.5,530.5,531.5,412
20151201|2015-08-13 10:00,13,531.75,532.5,531,532.5,120
20151201|2015-08-13 10:30,13,532.5,534.75,532,533.75,784
20151201|2015-08-13 11:00,13,534.25,534.25,533.75,533.75,48
20151201|2015-08-13 11:30,13,534,535.25,533.25,534.25,210
20151201|2015-08-13 12:00,13,534,534.5,532.75,533.25,387
20151201|2015-08-13 12:30,13,533.25,534.25,530.5,532.5,138
20151201|2015-08-13 13:00,13,532.5,536.25,531,532.25,509
20151201|2015-08-13 19:00,14,534.5,534.5,532.25,532.25,61
20151201|2015-08-13 20:00,14,533.25,533.5,532.75,533.5,13
20151201|2015-08-13 20:30,14,533.5,533.5,532.75,533.5,16
20151201|2015-08-13 21:00,14,533.5,533.5,533.5,533.5,15
20151201|2015-08-13 21:30,14,533.5,533.5,533.5,533.5,1
20151201|2015-08-13 22:30,14,533.5,533.5,533.5,533.5,3
20151201|2015-08-13 23:30,14,533.75,533.75,533.75,533.75,1
20151201|2015-08-14 00:00,14,533.75,533.75,533.75,533.75,5
20151201|2015-08-14 00:30,14,533.75,534,533.75,534,48
20151201|2015-08-14 01:00,14,533.5,533.5,533.5,533.5,1
20151201|2015-08-14 01:30,14,533,533,533,533,1
20151201|2015-08-14 02:30,14,533,533.5,533,533.5,2
20151201|2015-08-14 03:00,14,533.5,533.5,533,533,51
20151201|2015-08-14 03:30,14,533,533,533,533,13
20151201|2015-08-14 04:30,14,530.25,530.25,530.25,530.25,1
20151201|2015-08-14 05:00,14,530.5,530.5,530.25,530.25,17
20151201|2015-08-14 06:00,14,530.25,530.25,530.25,530.25,7
20151201|2015-08-14 06:30,14,530,530,530,530,98
20151201|2015-08-14 07:00,14,531,533,531,532.75,148
20151201|2015-08-14 07:30,14,533.25,533.25,533,533,122
20151201|2015-08-14 08:30,14,532.5,538,530.75,537.25,2129
20151201|2015-08-14 09:00,14,537.75,539.75,537,538.75,874
20151201|2015-08-14 09:30,14,538.75,541,538.5,541,705
20151201|2015-08-14 10:00,14,541,541.25,538,538.25,408
20151201|2015-08-14 10:30,14,538,538.5,534.75,535.75,445
20151201|2015-08-14 11:00,14,535.75,536.5,534.5,535.5,1276
20151201|2015-08-14 11:30,14,535.25,535.5,533.5,534,551
20151201|2015-08-14 12:00,14,533.75,536.25,533.75,536.25,285
20151201|2015-08-14 12:30,14,536.5,537.25,534.5,534.5,664
20151201|2015-08-14 13:00,14,535,535,530,530,1089
20151201|2015-08-16 19:00,17,531,532,530,532,64
20151201|2015-08-16 20:00,17,532,533,532,533,13
20151201|2015-08-16 21:00,17,532.5,532.5,532.5,532.5,1
20151201|2015-08-17 00:30,17,533,533,533,533,3
20151201|2015-08-17 01:00,17,533,534,533,533.5,47
20151201|2015-08-17 01:30,17,533.25,533.5,533.25,533.5,4
20151201|2015-08-17 02:00,17,533.5,533.75,533.5,533.75,2
20151201|2015-08-17 02:30,17,533.5,533.5,533.25,533.25,8
20151201|2015-08-17 03:00,17,532.5,533.25,532.5,533,8
20151201|2015-08-17 03:30,17,532,532,530.75,531.5,25
20151201|2015-08-17 04:00,17,530.75,530.75,530.75,530.75,8
20151201|2015-08-17 04:30,17,531.75,531.75,531.75,531.75,2
20151201|2015-08-17 06:00,17,532,532.75,530.75,532.25,13
20151201|2015-08-17 06:30,17,532.25,532.25,531.25,531.25,26
20151201|2015-08-17 07:00,17,532.5,532.5,532,532,10
20151201|2015-08-17 07:30,17,531.5,534,531.25,534,28
20151201|2015-08-17 08:30,17,533,534,527.25,529.5,748
20151201|2015-08-17 09:00,17,528.5,529,527.25,527.75,275
20151201|2015-08-17 09:30,17,527.75,529,527,528.75,644
20151201|2015-08-17 10:00,17,528.5,528.75,526.75,528,217
20151201|2015-08-17 10:30,17,528,529,528,528.25,210
20151201|2015-08-17 11:00,17,528.5,528.75,527.75,527.75,260
20151201|2015-08-17 11:30,17,527.5,527.75,525.75,527.25,321
20151201|2015-08-17 12:00,17,527,527.5,526.25,526.5,120
20151201|2015-08-17 12:30,17,526.75,526.75,525.75,526.5,186
20151201|2015-08-17 13:00,17,526.75,530,526.75,528,435
20151201|2015-08-17 19:00,18,527.5,529,527.5,528.5,65
20151201|2015-08-17 19:30,18,528.75,528.75,528.75,528.75,8
20151201|2015-08-17 20:00,18,529.75,530,529.25,529.25,14
20151201|2015-08-17 20:30,18,529.25,529.25,529.25,529.25,2
20151201|2015-08-17 21:30,18,529,529.25,529,529.25,4
20151201|2015-08-17 22:00,18,528.5,528.75,528.5,528.75,10
20151201|2015-08-17 23:30,18,528,528,528,528,3
20151201|2015-08-18 01:00,18,529.25,529.5,528.5,528.5,5
20151201|2015-08-18 02:00,18,528,528,528,528,2
20151201|2015-08-18 02:30,18,527.25,527.5,526.5,526.5,18
20151201|2015-08-18 06:00,18,526.25,526.25,526.25,526.25,2
20151201|2015-08-18 06:30,18,526,526.25,525.75,525.75,33
20151201|2015-08-18 07:00,18,525.5,527.25,525,527.25,75
20151201|2015-08-18 07:30,18,527,527.25,526.5,527.25,25
20151201|2015-08-18 08:30,18,525.25,527,523,523.75,1393
20151201|2015-08-18 09:00,18,523.75,524.5,521.75,524,147
20151201|2015-08-18 09:30,18,522.75,525.25,522.25,524.5,349
20151201|2015-08-18 10:00,18,524.5,526,522.5,523.25,203
20151201|2015-08-18 10:30,18,523.25,523.25,522.25,522.5,225
20151201|2015-08-18 11:00,18,522.5,522.75,521.75,522.25,269
20151201|2015-08-18 11:30,18,522.25,525.5,521.75,525,534
20151201|2015-08-18 12:00,18,525.25,525.5,524.5,524.75,209
20151201|2015-08-18 12:30,18,524,524,522.5,523,114
20151201|2015-08-18 13:00,18,522.5,524,522.25,523,504
20151201|2015-08-18 19:00,19,523,524,522.75,523,16
20151201|2015-08-18 19:30,19,524,524.5,524,524.5,24
20151201|2015-08-18 20:00,19,523.5,524.5,523.5,524,5
20151201|2015-08-18 20:30,19,523.5,524,523.25,523.25,32
20151201|2015-08-18 21:00,19,523.5,523.75,523.25,523.75,6
20151201|2015-08-18 21:30,19,524,524,523.75,523.75,2
20151201|2015-08-18 22:00,19,523.25,523.25,523.25,523.25,2
20151201|2015-08-18 22:30,19,523,523,523,523,2
20151201|2015-08-19 00:00,19,523,523,522.75,522.75,4
20151201|2015-08-19 00:30,19,522.5,522.5,522.5,522.5,2
20151201|2015-08-19 01:00,19,522.25,522.25,522,522,5
20151201|2015-08-19 04:00,19,522,522.5,522,522.5,3
20151201|2015-08-19 04:30,19,522.5,522.5,522.5,522.5,1
20151201|2015-08-19 05:30,19,522.25,522.25,522.25,522.25,1
20151201|2015-08-19 06:00,19,522.25,522.25,522.25,522.25,2
20151201|2015-08-19 06:30,19,522.25,522.25,522.25,522.25,58
20151201|2015-08-19 07:00,19,522.25,523.25,522.25,523.25,6
20151201|2015-08-19 07:30,19,523,523.25,522.5,522.5,40
20151201|2015-08-19 08:30,19,522.75,525,522.75,524.25,623
20151201|2015-08-19 09:00,19,524,524.25,521.25,522,434
20151201|2015-08-19 09:30,19,522,522,519,519.25,1013
20151201|2015-08-19 10:00,19,519,519.75,518.75,519.25,484
20151201|2015-08-19 10:30,19,519.75,521.75,519,521.75,438
20151201|2015-08-19 11:00,19,521,522.25,519.5,519.5,286
20151201|2015-08-19 11:30,19,519.75,521.25,519.25,519.5,479
20151201|2015-08-19 12:00,19,519.25,519.5,519.25,519.25,101
20151201|2015-08-19 12:30,19,519,520.25,519,520.25,225
20151201|2015-08-19 13:00,19,520.5,524.25,519.25,524,974
20151201|2015-08-19 19:00,20,523.5,524,521.25,523.75,49
20151201|2015-08-19 19:30,20,524,524,523.5,523.5,2
20151201|2015-08-19 20:00,20,523.5,523.5,523.5,523.5,4
20151201|2015-08-19 20:30,20,523.75,525,523.75,525,49
20151201|2015-08-19 21:00,20,525,525,524.5,524.5,17
20151201|2015-08-19 21:30,20,524.75,524.75,524.5,524.5,2
20151201|2015-08-19 22:00,20,523.5,523.5,523,523,21
20151201|2015-08-19 22:30,20,523.25,523.5,523,523.25,24
20151201|2015-08-20 00:00,20,523.25,523.75,523.25,523.75,12
20151201|2015-08-20 00:30,20,523.75,526,523.75,526,2
20151201|2015-08-20 01:00,20,524.75,524.75,524.5,524.5,10
20151201|2015-08-20 01:30,20,525,525,525,525,2
20151201|2015-08-20 02:00,20,525.5,526.25,525.5,526.25,7
20151201|2015-08-20 02:30,20,525.75,526.25,525.75,526.25,46
20151201|2015-08-20 03:00,20,526,526,526,526,33
20151201|2015-08-20 03:30,20,526,526,525.75,526,33
20151201|2015-08-20 04:00,20,526,526.25,526,526,10
20151201|2015-08-20 04:30,20,525.75,525.75,523,524.5,85
20151201|2015-08-20 05:00,20,523.75,523.75,523.75,523.75,2
20151201|2015-08-20 05:30,20,524,524.75,524,524,11
20151201|2015-08-20 06:00,20,523.5,523.5,523,523.25,7
20151201|2015-08-20 06:30,20,523,523.75,523,523.75,12
20151201|2015-08-20 07:00,20,524.5,526.25,524.5,526.25,7
20151201|2015-08-20 07:30,20,526,526.75,526,526.5,50
20151201|2015-08-20 08:30,20,526,531.75,525.5,529.25,734
20151201|2015-08-20 09:00,20,529.5,529.5,527.25,528.5,260
20151201|2015-08-20 09:30,20,528.5,529.25,527.25,528.75,276
20151201|2015-08-20 10:00,20,528.75,529.5,527.75,529,357
20151201|2015-08-20 10:30,20,529,529.25,527.25,527.25,265
20151201|2015-08-20 11:00,20,527.25,528,525.75,526.25,272
20151201|2015-08-20 11:30,20,526.25,527.25,526,527,368
20151201|2015-08-20 12:00,20,526.25,526.75,525.5,526.5,242
20151201|2015-08-20 12:30,20,526.25,528.5,525.75,527.75,431
20151201|2015-08-20 13:00,20,528,528.75,525,525,939
20151201|2015-08-20 19:00,21,525,526.5,525,526.5,23
20151201|2015-08-20 19:30,21,526.5,527.75,526.5,527.75,40
20151201|2015-08-20 20:00,21,527.75,530,527.5,530,181
20151201|2015-08-20 20:30,21,528.5,528.5,528,528,5
20151201|2015-08-20 21:00,21,528.75,528.75,528.5,528.5,4
20151201|2015-08-20 21:30,21,526.75,526.75,526.5,526.5,13
20151201|2015-08-20 23:30,21,527,527,527,527,4
20151201|2015-08-21 02:00,21,525.5,525.5,525.5,525.5,1
20151201|2015-08-21 02:30,21,525.5,526,525.25,526,102
20151201|2015-08-21 04:30,21,525,525,524.75,525,10
20151201|2015-08-21 05:00,21,525,525,525,525,26
20151201|2015-08-21 05:30,21,525,525.5,525,525.5,12
20151201|2015-08-21 06:00,21,525.5,525.75,525.5,525.75,4
20151201|2015-08-21 06:30,21,526,526.25,526,526.25,15
20151201|2015-08-21 07:00,21,526.25,526.25,525.25,525.25,61
20151201|2015-08-21 07:30,21,524.75,524.75,524.5,524.5,44
20151201|2015-08-21 08:30,21,525,527,523.25,523.25,392
20151201|2015-08-21 09:00,21,524,524,522,522.25,497
20151201|2015-08-21 09:30,21,522,522,520.75,521.25,299
20151201|2015-08-21 10:00,21,520.75,521.5,520.5,521.5,1215
20151201|2015-08-21 10:30,21,521.5,521.75,519.75,519.75,408
20151201|2015-08-21 11:00,21,519.75,520.75,519.25,519.75,396
20151201|2015-08-21 11:30,21,519.75,521,519.25,519.5,281
20151201|2015-08-21 12:00,21,519.25,520,518.25,519.75,258
20151201|2015-08-21 12:30,21,519.25,519.5,518.5,519,160
20151201|2015-08-21 13:00,21,519.5,519.5,517.75,518,1024
20151201|2015-08-23 19:00,24,517,518,517,517,47
20151201|2015-08-23 19:30,24,517.25,517.25,517,517,16
20151201|2015-08-23 20:00,24,517.25,517.5,516.75,517,66
20151201|2015-08-23 20:30,24,517,517,516,516,39
20151201|2015-08-23 21:00,24,516,516.75,516,516,47
20151201|2015-08-23 21:30,24,516,516,515.25,516,75
20151201|2015-08-23 22:00,24,516,516,515.5,515.75,46
20151201|2015-08-23 22:30,24,515,515,515,515,29
20151201|2015-08-23 23:00,24,515,515,513.25,513.25,60
20151201|2015-08-24 00:00,24,513.25,513.25,513.25,513.25,1
20151201|2015-08-24 00:30,24,514,514.25,514,514.25,5
20151201|2015-08-24 01:30,24,513.25,513.25,513,513,2
20151201|2015-08-24 02:30,24,513.5,513.5,513.5,513.5,1
20151201|2015-08-24 03:30,24,513.75,513.75,513.75,513.75,4
20151201|2015-08-24 04:00,24,514.25,515.5,514,515,25
20151201|2015-08-24 04:30,24,515.5,517.25,515,515,23
20151201|2015-08-24 05:00,24,515.5,516,515.5,516,22
20151201|2015-08-24 05:30,24,516,516,515,515,7
20151201|2015-08-24 06:00,24,515.25,515.25,514.5,514.75,9
20151201|2015-08-24 06:30,24,514.5,514.5,514.5,514.5,2
20151201|2015-08-24 07:00,24,513.75,514,512.5,514,93
20151201|2015-08-24 07:30,24,514.75,515.5,513.75,515.5,23
20151201|2015-08-24 08:30,24,512,518,511.75,516.5,733
20151201|2015-08-24 09:00,24,517,524.25,516,521.25,812
20151201|2015-08-24 09:30,24,521.25,525.5,521,524.25,421
20151201|2015-08-24 10:00,24,522.25,522.25,518,518.5,127
20151201|2015-08-24 10:30,24,518.75,523,518.75,521,140
20151201|2015-08-24 11:00,24,521.25,521.5,519.75,521,148
20151201|2015-08-24 11:30,24,520.25,520.25,517.5,518.5,162
20151201|2015-08-24 12:00,24,518,518.75,516.75,516.75,217
20151201|2015-08-24 12:30,24,517,520,516.75,520,272
20151201|2015-08-24 13:00,24,519.5,524.25,519,523.5,486
20151201|2015-08-24 19:00,25,523.5,526.5,521.5,526.5,155
20151201|2015-08-24 19:30,25,526.5,527,526.5,526.75,8
20151201|2015-08-24 20:30,25,526.75,526.75,523,523.25,23
20151201|2015-08-24 21:30,25,525.5,525.5,524.75,525.5,90
20151201|2015-08-24 22:30,25,525.5,525.5,525.5,525.5,18
20151201|2015-08-25 00:30,25,523.5,523.5,523.5,523.5,1
20151201|2015-08-25 01:30,25,523.25,523.25,523,523.25,15
20151201|2015-08-25 02:00,25,523.25,523.25,522.75,523.25,13
20151201|2015-08-25 03:00,25,522.75,522.75,522.5,522.5,16
20151201|2015-08-25 04:00,25,522.5,522.75,522.5,522.5,6
20151201|2015-08-25 04:30,25,523.25,526.5,523.25,526.5,40
20151201|2015-08-25 05:00,25,526.75,526.75,525.75,525.75,8
20151201|2015-08-25 05:30,25,527,528.25,527,527.5,116
20151201|2015-08-25 06:00,25,527.5,528.25,527.5,528.25,18
20151201|2015-08-25 06:30,25,529,529,526.75,527.25,4
20151201|2015-08-25 07:00,25,527.25,530.5,525,526.25,30
20151201|2015-08-25 07:30,25,526.25,526.25,526.25,526.25,1
20151201|2015-08-25 08:30,25,526.75,527.5,517.75,518,1043
20151201|2015-08-25 09:00,25,518,520.75,515.75,518.5,648
20151201|2015-08-25 09:30,25,518.25,520.5,517.25,517.5,677
20151201|2015-08-25 10:00,25,517.5,517.75,514,515,333
20151201|2015-08-25 10:30,25,515,515,513,513,498
20151201|2015-08-25 11:00,25,513.5,515.5,513,514.75,478
20151201|2015-08-25 11:30,25,514.5,514.5,513,513,249
20151201|2015-08-25 12:00,25,513.25,515,513.25,513.25,312
20151201|2015-08-25 12:30,25,513.25,514.5,512.75,513,708
20151201|2015-08-25 13:00,25,513,514.75,513,514.5,571
20151201|2015-08-25 19:00,26,516.5,516.5,514.5,515,98
20151201|2015-08-25 19:30,26,515.5,515.75,515.5,515.75,4
20151201|2015-08-25 20:00,26,515.25,515.5,515,515.25,23
20151201|2015-08-25 20:30,26,514.5,514.5,514.5,514.5,1
20151201|2015-08-25 21:30,26,514.5,514.5,514.5,514.5,1
20151201|2015-08-25 22:00,26,514.25,514.5,514.25,514.5,2
20151201|2015-08-25 23:00,26,514.5,514.5,514.5,514.5,39
20151201|2015-08-25 23:30,26,514.5,514.5,514.25,514.25,2
20151201|2015-08-26 02:30,26,515,515.25,515,515.25,3
20151201|2015-08-26 03:00,26,515.25,516.75,515.25,516.75,34
20151201|2015-08-26 03:30,26,517.25,517.5,517.25,517.25,4
20151201|2015-08-26 04:00,26,517.5,517.5,517.5,517.5,1
20151201|2015-08-26 04:30,26,517.25,517.25,517.25,517.25,3
20151201|2015-08-26 05:00,26,517.25,517.25,515.75,515.75,7
20151201|2015-08-26 06:00,26,516.5,517.5,516.5,517.5,3
20151201|2015-08-26 06:30,26,517.5,519,517,517.5,118
20151201|2015-08-26 07:00,26,517.25,517.5,517,517.25,86
20151201|2015-08-26 07:30,26,517,517.25,515.75,515.75,18
20151201|2015-08-26 08:30,26,515.75,519,512.5,514.5,840
20151201|2015-08-26 09:00,26,514.25,516,513,513,473
20151201|2015-08-26 09:30,26,513.25,513.5,511.25,511.25,379
20151201|2015-08-26 10:00,26,511.75,511.75,511,511.25,921
20151201|2015-08-26 10:30,26,511.5,512,511,511.25,252
20151201|2015-08-26 11:00,26,511.25,513.25,510.75,512,717
20151201|2015-08-26 11:30,26,512,515.5,510.75,515.25,461
20151201|2015-08-26 12:00,26,516,516.25,513.5,513.75,159
20151201|2015-08-26 12:30,26,513.75,514.5,513,513.75,448
20151201|2015-08-26 13:00,26,513.75,514.75,512.5,512.75,645
20151201|2015-08-26 19:00,27,513.25,514.75,511.25,514.25,62
20151201|2015-08-26 19:30,27,514.25,514.25,513.5,513.5,39
20151201|2015-08-26 20:00,27,513.75,514.25,513.75,514,64
20151201|2015-08-26 20:30,27,513.75,514.5,513.5,514.5,21
20151201|2015-08-26 21:00,27,514.75,514.75,514.5,514.5,5
20151201|2015-08-26 21:30,27,515,515,515,515,7
20151201|2015-08-26 22:30,27,514.5,514.75,514.5,514.75,12
20151201|2015-08-26 23:30,27,515,515.25,515,515.25,17
20151201|2015-08-27 00:00,27,515.75,516,515.75,516,14
20151201|2015-08-27 00:30,27,516,516.5,515.75,516.5,4
20151201|2015-08-27 01:30,27,517,517,516.75,516.75,2
20151201|2015-08-27 02:00,27,517.25,517.25,516.75,516.75,3
20151201|2015-08-27 02:30,27,518.25,518.25,518.25,518.25,2
20151201|2015-08-27 03:00,27,518.5,518.75,518.5,518.5,3
20151201|2015-08-27 03:30,27,518.5,518.5,516.75,517,36
20151201|2015-08-27 04:00,27,518.5,518.5,515.75,516.75,22
20151201|2015-08-27 04:30,27,516.5,516.5,516.5,516.5,1
20151201|2015-08-27 05:00,27,516.25,516.25,515.75,515.75,14
20151201|2015-08-27 05:30,27,515.75,515.75,515.25,515.5,13
20151201|2015-08-27 06:30,27,515.75,515.75,515,515.25,36
20151201|2015-08-27 07:00,27,515.5,515.5,514.25,514.25,18
20151201|2015-08-27 07:30,27,514.25,514.5,513.75,513.75,12
20151201|2015-08-27 08:30,27,514,516,511.25,514.75,797
20151201|2015-08-27 09:00,27,514,517.25,512.25,516.75,825
20151201|2015-08-27 09:30,27,516.5,516.5,515,516,334
20151201|2015-08-27 10:00,27,516.75,520.75,516.5,519.25,609
20151201|2015-08-27 10:30,27,519,520,515,515,513
20151201|2015-08-27 11:00,27,515,515.5,512.5,514,292
20151201|2015-08-27 11:30,27,513.75,514.5,513.25,514.25,566
20151201|2015-08-27 12:00,27,514.75,515.25,513.5,513.5,186
20151201|2015-08-27 12:30,27,513.5,515,513.5,514,326
20151201|2015-08-27 13:00,27,514.5,515.25,513,514,611
20151201|2015-08-27 19:00,28,513,513.75,513,513.5,80
20151201|2015-08-27 19:30,28,513.5,513.5,513.25,513.5,10
20151201|2015-08-27 20:00,28,513.5,513.75,513.25,513.5,18
20151201|2015-08-27 21:30,28,514,514,514,514,2
20151201|2015-08-27 23:00,28,514,514,514,514,5
20151201|2015-08-28 00:00,28,514.5,515,514.5,515,8
20151201|2015-08-28 00:30,28,514.25,514.75,514.25,514.75,15
20151201|2015-08-28 01:00,28,514.25,514.25,514.25,514.25,1
20151201|2015-08-28 01:30,28,514,514,514,514,5
20151201|2015-08-28 02:30,28,515,515.25,515,515.25,2
20151201|2015-08-28 03:00,28,516,516,515.5,515.5,49
20151201|2015-08-28 04:00,28,514.25,515.5,514.25,515.5,22
20151201|2015-08-28 04:30,28,515,515,515,515,5
20151201|2015-08-28 05:00,28,515,515.25,515,515.25,14
20151201|2015-08-28 05:30,28,515.25,515.5,514.75,514.75,17
20151201|2015-08-28 06:30,28,514.75,514.75,514,514,22
20151201|2015-08-28 07:00,28,514.25,514.25,513.25,513.25,18
20151201|2015-08-28 07:30,28,513.5,515,513.5,514.5,17
20151201|2015-08-28 08:30,28,513.25,514,510.5,511,1115
20151201|2015-08-28 09:00,28,510.75,513,510.75,512.5,579
20151201|2015-08-28 09:30,28,512.5,513.75,510.75,511,596
20151201|2015-08-28 10:00,28,511,511.75,510.75,511.25,354
20151201|2015-08-28 10:30,28,511,511.75,510.75,511,365
20151201|2015-08-28 11:00,28,511,511.5,511,511.25,200
20151201|2015-08-28 11:30,28,511.25,512,510.75,511.25,410
20151201|2015-08-28 12:00,28,511.25,511.75,510.25,510.25,460
20151201|2015-08-28 12:30,28,510.25,511.75,510,511.75,750
20151201|2015-08-28 13:00,28,511.75,512.25,510,511,1067
20151201|2015-08-30 19:00,31,510.75,511,510,511,46
20151201|2015-08-30 19:30,31,510,510,510,510,8
20151201|2015-08-30 20:00,31,510,510,510,510,1
20151201|2015-08-30 20:30,31,510,510,510,510,141
20151201|2015-08-30 22:00,31,511.5,511.5,510.75,510.75,5
20151201|2015-08-30 22:30,31,510.75,510.75,510.75,510.75,5
20151201|2015-08-30 23:00,31,510.75,510.75,510.75,510.75,5
20151201|2015-08-31 00:00,31,510.75,510.75,510.75,510.75,1
20151201|2015-08-31 00:30,31,510.75,510.75,510.75,510.75,1
20151201|2015-08-31 01:00,31,510.75,510.75,510.75,510.75,1
20151201|2015-08-31 02:00,31,510.5,510.5,510.25,510.25,4
20151201|2015-08-31 02:30,31,510.5,510.5,510,510.5,3
20151201|2015-08-31 04:30,31,510,510,510,510,39
20151201|2015-08-31 05:00,31,510.25,510.25,510.25,510.25,3
20151201|2015-08-31 05:30,31,510,510,509.25,509.25,20
20151201|2015-08-31 06:30,31,509.25,510,509,509,18
20151201|2015-08-31 07:00,31,509,509.25,508,508.25,68
20151201|2015-08-31 07:30,31,508.25,508.25,508,508,6
20151201|2015-08-31 08:30,31,508.25,509,505.75,507,440
20151201|2015-08-31 09:00,31,506.5,507.5,505.75,505.75,307
20151201|2015-08-31 09:30,31,505.5,508,505.5,507.5,316
20151201|2015-08-31 10:00,31,507.75,509.75,507,508.5,363
20151201|2015-08-31 10:30,31,509,511.25,508.75,510,432
20151201|2015-08-31 11:00,31,510.5,510.75,509.5,510.5,151
20151201|2015-08-31 11:30,31,510.5,511,510.25,510.25,230
20151201|2015-08-31 12:00,31,509.75,513,508.75,509,432
20151201|2015-08-31 12:30,31,508.75,509.5,507.5,509.25,146
20151201|2015-08-31 13:00,31,508.75,516,507,515.25,906
20151201|2015-08-31 19:00,1,514,514,512.5,512.5,19
20151201|2015-08-31 19:30,1,511.75,513,511.75,512.75,10
20151201|2015-08-31 20:00,1,511.25,512,511.25,511.75,3
20151201|2015-08-31 20:30,1,511.5,511.75,511.5,511.5,51
20151201|2015-08-31 21:00,1,511.5,511.5,511.5,511.5,113
20151201|2015-08-31 21:30,1,511.5,511.5,511.5,511.5,10
20151201|2015-08-31 22:00,1,512,512.25,512,512.25,31
20151201|2015-08-31 23:00,1,512.25,514,512.25,513.5,53
20151201|2015-08-31 23:30,1,513.5,513.75,513.5,513.75,37
20151201|2015-09-01 00:00,1,513,513,513,513,8
20151201|2015-09-01 00:30,1,513,513,512.75,512.75,4
20151201|2015-09-01 01:00,1,513.5,513.5,513.5,513.5,3
20151201|2015-09-01 01:30,1,513.25,514,513.25,513.75,57
20151201|2015-09-01 02:00,1,514,514.5,513.75,514.5,77
20151201|2015-09-01 02:30,1,514,515.5,514,515,77
20151201|2015-09-01 03:00,1,515.25,516.25,515.25,515.75,37
20151201|2015-09-01 03:30,1,515.5,515.5,514.5,515.25,50
20151201|2015-09-01 04:00,1,515.25,515.25,515.25,515.25,7
20151201|2015-09-01 04:30,1,515.5,516,515.5,516,3
20151201|2015-09-01 05:00,1,516,516,515.25,515.25,27
20151201|2015-09-01 05:30,1,515.5,515.5,515.5,515.5,1
20151201|2015-09-01 06:00,1,515.25,515.5,515.25,515.5,42
20151201|2015-09-01 06:30,1,516,518,516,517.25,53
20151201|2015-09-01 07:00,1,516.25,516.5,515.25,516.5,56
20151201|2015-09-01 07:30,1,516.5,517,515.5,515.5,26
20151201|2015-09-01 08:30,1,514.75,515.5,512,515.5,632
20151201|2015-09-01 09:00,1,516,517.5,515,517,292
20151201|2015-09-01 09:30,1,516.75,518.25,515,515.5,455
20151201|2015-09-01 10:00,1,515.25,517.5,514.75,517.25,253
20151201|2015-09-01 10:30,1,517.5,517.5,515,515.25,262
20151201|2015-09-01 11:00,1,515.5,516.25,514.75,515.5,206
20151201|2015-09-01 11:30,1,515.75,516,513.25,513.25,179
20151201|2015-09-01 12:00,1,513.75,514,511.25,512,213
20151201|2015-09-01 12:30,1,512.5,512.5,510.5,511.5,181
20151201|2015-09-01 13:00,1,511.25,512.25,510,511.5,632
20151201|2015-09-01 19:00,2,510.75,512,510,512,58
20151201|2015-09-01 20:00,2,513,513,512.75,512.75,11
20151201|2015-09-01 20:30,2,512,512,512,512,3
20151201|2015-09-01 23:00,2,511.25,511.25,511.25,511.25,2
20151201|2015-09-01 23:30,2,511.25,511.25,511.25,511.25,1
20151201|2015-09-02 00:00,2,511.25,511.25,511.25,511.25,5
20151201|2015-09-02 01:00,2,511.25,511.25,511.25,511.25,1
20151201|2015-09-02 02:00,2,510.5,511.25,510,511.25,34
20151201|2015-09-02 02:30,2,511.5,511.5,511.5,511.5,2
20151201|2015-09-02 03:30,2,510.75,510.75,510.75,510.75,1
20151201|2015-09-02 04:00,2,510.75,510.75,510.25,510.25,18
20151201|2015-09-02 04:30,2,510.25,510.25,510.25,510.25,6
20151201|2015-09-02 05:00,2,510,510,510,510,38
20151201|2015-09-02 05:30,2,510,510,510,510,5
20151201|2015-09-02 06:00,2,510.5,511,509.75,509.75,53
20151201|2015-09-02 06:30,2,509.75,509.75,509.75,509.75,8
20151201|2015-09-02 07:00,2,510,510.5,509.75,510.5,21
20151201|2015-09-02 07:30,2,510.5,510.5,509.75,510.5,11
20151201|2015-09-02 08:30,2,511,511,507,507,769
20151201|2015-09-02 09:00,2,507,507.25,505.5,506,252
20151201|2015-09-02 09:30,2,506,506.5,504,504.5,614
20151201|2015-09-02 10:00,2,504.25,504.25,502.5,503.25,231
20151201|2015-09-02 10:30,2,503,505,503,504.75,248
20151201|2015-09-02 11:00,2,505,505.75,504.5,505.75,237
20151201|2015-09-02 11:30,2,505.5,508.5,505.5,508,333
20151201|2015-09-02 12:00,2,508.5,508.75,507.25,508,402
20151201|2015-09-02 12:30,2,508,508.5,507,508.25,168
20151201|2015-09-02 13:00,2,508.25,508.75,506.5,506.75,596
20151201|2015-09-02 19:00,3,508.5,509,506,506,166
20151201|2015-09-02 20:00,3,507.5,507.5,507,507.25,24
20151201|2015-09-02 20:30,3,507.5,508,507.5,507.75,17
20151201|2015-09-02 21:00,3,508,508,507,507.5,31
20151201|2015-09-02 22:00,3,507.25,510.25,506.75,509.25,198
20151201|2015-09-02 22:30,3,509.25,509.25,509.25,509.25,1
20151201|2015-09-02 23:00,3,509.25,509.25,509.25,509.25,1
20151201|2015-09-02 23:30,3,509.25,509.25,509.25,509.25,38
20151201|2015-09-03 00:00,3,509.25,509.25,509.25,509.25,6
20151201|2015-09-03 01:00,3,509.25,509.25,509.25,509.25,1
20151201|2015-09-03 03:30,3,509.25,509.25,509.25,509.25,3
20151201|2015-09-03 04:00,3,509.25,509.25,509.25,509.25,2
20151201|2015-09-03 04:30,3,510,510.25,510,510.25,4
20151201|2015-09-03 05:00,3,510.25,510.25,510,510,5
20151201|2015-09-03 05:30,3,510.5,510.5,509.5,509.75,18
20151201|2015-09-03 06:00,3,509.75,509.75,509.75,509.75,11
20151201|2015-09-03 06:30,3,509.5,509.5,509.5,509.5,34
20151201|2015-09-03 07:00,3,509.5,509.5,508.25,508.75,70
20151201|2015-09-03 07:30,3,508.5,508.5,505.25,505.25,184
20151201|2015-09-03 08:30,3,505.5,505.5,500.5,501,726
20151201|2015-09-03 09:00,3,500.75,505.75,500.5,504.5,446
20151201|2015-09-03 09:30,3,504.25,504.25,501,501.25,246
20151201|2015-09-03 10:00,3,501,501.75,500.75,500.75,391
20151201|2015-09-03 10:30,3,500.75,500.75,498.75,500.25,559
20151201|2015-09-03 11:00,3,500,501.5,499.25,500.75,269
20151201|2015-09-03 11:30,3,500.25,501.25,499.25,500,153
20151201|2015-09-03 12:00,3,500.5,502,500,501.5,249
20151201|2015-09-03 12:30,3,501.5,502,501,501.75,186
20151201|2015-09-03 13:00,3,501.75,502.25,499.5,500,505
20151201|2015-09-03 19:00,4,500,500.25,499.25,499.25,48
20151201|2015-09-03 19:30,4,500.25,500.25,499.25,500.25,19
20151201|2015-09-03 20:00,4,499.75,499.75,499,499,22
20151201|2015-09-03 21:00,4,500.25,500.25,500.25,500.25,11
20151201|2015-09-03 21:30,4,500.75,500.75,500.75,500.75,3
20151201|2015-09-03 22:00,4,500.75,500.75,500.75,500.75,1
20151201|2015-09-03 22:30,4,500.75,500.75,500.75,500.75,3
20151201|2015-09-03 23:30,4,501,501,501,501,1
20151201|2015-09-04 02:30,4,501,501,501,501,5
20151201|2015-09-04 03:30,4,500.75,501.75,500.75,501.75,21
20151201|2015-09-04 04:00,4,500,500,499.75,499.75,5
20151201|2015-09-04 04:30,4,499.75,503.25,499.75,503.25,74
20151201|2015-09-04 05:00,4,503.75,504,503.75,503.75,18
20151201|2015-09-04 05:30,4,503.75,503.75,503.25,503.25,3
20151201|2015-09-04 06:00,4,503.75,504,503.75,504,39
20151201|2015-09-04 07:00,4,503.75,503.75,503.5,503.75,5
20151201|2015-09-04 07:30,4,504,504,502.5,503,7
20151201|2015-09-04 08:30,4,503.5,504,500,503.5,327
20151201|2015-09-04 09:00,4,503.25,506,503,506,249
20151201|2015-09-04 09:30,4,504.75,504.75,502,502.25,410
20151201|2015-09-04 10:00,4,501.75,503.25,501.25,502.75,181
20151201|2015-09-04 10:30,4,503,503.25,501.5,502,117
20151201|2015-09-04 11:00,4,502,502.5,501.5,502.25,109
20151201|2015-09-04 11:30,4,502,503.75,501.75,503,151
20151201|2015-09-04 12:00,4,503,504.75,502.5,504.25,126
20151201|2015-09-04 12:30,4,503.75,507.25,503,504.5,314
20151201|2015-09-04 13:00,4,504,504.75,502.25,503,359
20151201|2015-09-07 19:00,8,503,510,503,510,65
20151201|2015-09-07 19:30,8,510.5,510.5,510.5,510.5,8
20151201|2015-09-07 20:00,8,504.5,504.5,504.5,504.5,1
20151201|2015-09-07 21:00,8,510,510,510,510,1
20151201|2015-09-07 22:30,8,507,507,507,507,1
20151201|2015-09-08 00:00,8,506,506,506,506,5
20151201|2015-09-08 02:00,8,507.75,507.75,507.75,507.75,2
20151201|2015-09-08 02:30,8,508,508.25,508,508.25,2
20151201|2015-09-08 03:00,8,508,508,508,508,1
20151201|2015-09-08 03:30,8,508,508,508,508,2
20151201|2015-09-08 04:00,8,508.25,508.25,508.25,508.25,1
20151201|2015-09-08 04:30,8,508.25,508.25,508.25,508.25,2
20151201|2015-09-08 05:00,8,508.25,509,508.25,509,8
20151201|2015-09-08 06:30,8,509.75,509.75,509.75,509.75,3
20151201|2015-09-08 07:00,8,509.5,510,509,509,9
20151201|2015-09-08 07:30,8,508.75,508.75,508.25,508.25,7
20151201|2015-09-08 08:30,8,508,508.75,505,505.5,432
20151201|2015-09-08 09:00,8,505.5,505.5,503.25,503.75,247
20151201|2015-09-08 09:30,8,503.25,504.5,502,503,145
20151201|2015-09-08 10:00,8,502.75,503.25,501.25,502.75,100
20151201|2015-09-08 10:30,8,503.25,504.5,502.75,503.75,138
20151201|2015-09-08 11:00,8,504.25,506,501.75,502.75,128
20151201|2015-09-08 11:30,8,502.75,503.25,501.75,502.5,85
20151201|2015-09-08 12:00,8,502.25,503,502.25,503,138
20151201|2015-09-08 12:30,8,503.25,503.75,502.5,503.25,63
20151201|2015-09-08 13:00,8,502.5,505.75,502.25,505,669
20151201|2015-09-08 19:00,9,504.25,505,502.5,502.5,80
20151201|2015-09-08 19:30,9,503.5,503.5,503.5,503.5,1
20151201|2015-09-08 20:00,9,503.75,503.75,503.75,503.75,1
20151201|2015-09-08 20:30,9,503.75,503.75,503.75,503.75,31
20151201|2015-09-08 22:00,9,505.5,505.75,505.5,505.75,9
20151201|2015-09-08 22:30,9,505.5,505.5,505,505,2
20151201|2015-09-08 23:00,9,505.75,505.75,505.75,505.75,1
20151201|2015-09-08 23:30,9,505.75,505.75,505.75,505.75,4
20151201|2015-09-09 03:00,9,505.75,507,505.75,507,42
20151201|2015-09-09 04:00,9,507,507,507,507,20
20151201|2015-09-09 04:30,9,507.25,507.25,507.25,507.25,6
20151201|2015-09-09 05:00,9,507.5,507.75,507.5,507.75,3
20151201|2015-09-09 05:30,9,508.75,509.75,508.75,509.75,12
20151201|2015-09-09 06:30,9,507.5,509.75,507.5,508.75,73
20151201|2015-09-09 07:00,9,508.25,508.5,508.25,508.25,17
20151201|2015-09-09 07:30,9,508.25,508.25,508.25,508.25,5
20151201|2015-09-09 08:30,9,508,510.75,506,506.25,391
20151201|2015-09-09 09:00,9,506.25,507.75,505,506.75,284
20151201|2015-09-09 09:30,9,505.25,507,504,504.25,327
20151201|2015-09-09 10:00,9,504.5,506.5,504.25,505.25,391
20151201|2015-09-09 10:30,9,504.75,505.25,503.5,504.75,305
20151201|2015-09-09 11:00,9,504.5,505.5,503.5,504.75,109
20151201|2015-09-09 11:30,9,504.75,506,503.5,504.25,105
20151201|2015-09-09 12:00,9,505,505,503.25,504.5,69
20151201|2015-09-09 12:30,9,504.25,504.75,503.5,504.25,81
20151201|2015-09-09 13:00,9,504.25,506.5,504,505,746
20151201|2015-09-09 19:00,10,504.5,505,504,505,55
20151201|2015-09-09 19:30,10,504.5,504.75,504.5,504.75,2
20151201|2015-09-09 20:00,10,505,505,504.75,505,8
20151201|2015-09-09 23:00,10,505,505,505,505,1
20151201|2015-09-10 00:30,10,505.25,505.25,505.25,505.25,1
20151201|2015-09-10 01:00,10,505.25,505.25,505,505,4
20151201|2015-09-10 02:00,10,505.25,505.25,505.25,505.25,24
20151201|2015-09-10 05:00,10,505,505,505,505,4
20151201|2015-09-10 05:30,10,505,505,505,505,4
20151201|2015-09-10 06:00,10,505,505.25,505,505.25,34
20151201|2015-09-10 06:30,10,505.25,505.25,505,505,5
20151201|2015-09-10 07:00,10,504.75,505,504.75,505,3
20151201|2015-09-10 07:30,10,504.75,504.75,504.5,504.75,12
20151201|2015-09-10 08:30,10,504.5,508.75,504.5,507,266
20151201|2015-09-10 09:00,10,507,509,507,508,199
20151201|2015-09-10 09:30,10,508,512.5,507.75,508.25,426
20151201|2015-09-10 10:00,10,508.25,509.75,507.25,509.75,149
20151201|2015-09-10 10:30,10,509.5,510.25,508,508.5,137
20151201|2015-09-10 11:00,10,508.75,510,507.75,509,103
20151201|2015-09-10 11:30,10,509.5,509.75,507.75,507.75,201
20151201|2015-09-10 12:00,10,508,508.75,507.5,508.5,124
20151201|2015-09-10 12:30,10,508.5,509,507.5,508.75,214
20151201|2015-09-10 13:00,10,508.25,509.25,507.5,509.25,274
20151201|2015-09-10 19:00,11,508,508.25,506.5,508,23
20151201|2015-09-10 19:30,11,508,508,508,508,2
20151201|2015-09-10 20:00,11,507.75,507.75,507.75,507.75,2
20151201|2015-09-10 21:00,11,507.75,508.25,507.75,508.25,9
20151201|2015-09-10 22:00,11,508,508.25,508,508,4
20151201|2015-09-10 22:30,11,508.25,508.25,508.25,508.25,3
20151201|2015-09-10 23:00,11,508.25,508.25,508,508,8
20151201|2015-09-11 01:00,11,508.25,508.25,508.25,508.25,8
20151201|2015-09-11 03:00,11,508.75,508.75,508.5,508.5,6
20151201|2015-09-11 03:30,11,508,508.25,508,508.25,3
20151201|2015-09-11 04:00,11,508.25,508.25,508,508,8
20151201|2015-09-11 04:30,11,508,508,507.25,507.25,3
20151201|2015-09-11 06:30,11,507.25,507.25,507.25,507.25,2
20151201|2015-09-11 07:00,11,507.25,507.5,507,507.5,15
20151201|2015-09-11 07:30,11,508,508,507.25,507.75,35
20151201|2015-09-11 08:30,11,506.75,507.5,505,505.25,318
20151201|2015-09-11 09:00,11,505.25,505.75,504.25,504.25,325
20151201|2015-09-11 09:30,11,504.25,504.25,502.25,502.5,500
20151201|2015-09-11 10:00,11,502.25,502.25,501,502,218
20151201|2015-09-11 10:30,11,501.75,505.5,501.25,505.5,398
20151201|2015-09-11 11:00,11,506,512.75,503,509,549
20151201|2015-09-11 11:30,11,508.75,510,507,509,208
20151201|2015-09-11 12:00,11,508.75,510.25,507.5,509.25,134
20151201|2015-09-11 12:30,11,508.75,510.5,508.75,509.25,52
20151201|2015-09-11 13:00,11,509.5,512,509,509,269
20151201|2015-09-13 19:00,14,511.25,512.75,510.75,512.75,232
20151201|2015-09-13 19:30,14,512.5,513,512,513,31
20151201|2015-09-13 20:00,14,513,513,513,513,5
20151201|2015-09-13 20:30,14,514,514,514,514,6
20151201|2015-09-13 21:00,14,514.25,514.25,514.25,514.25,1
20151201|2015-09-13 21:30,14,514.5,514.5,514.5,514.5,2
20151201|2015-09-13 22:00,14,514.25,514.75,514.25,514.25,4
20151201|2015-09-13 23:00,14,512.25,513.5,512.25,513.5,3
20151201|2015-09-14 01:30,14,513,513,513,513,6
20151201|2015-09-14 02:00,14,513,513,513,513,1
20151201|2015-09-14 03:00,14,513,513,513,513,3
20151201|2015-09-14 03:30,14,512.75,512.75,512.75,512.75,1
20151201|2015-09-14 04:00,14,512,512,512,512,2
20151201|2015-09-14 05:00,14,510.5,510.5,510,510.25,6
20151201|2015-09-14 05:30,14,510.5,511,510.5,511,2
20151201|2015-09-14 06:00,14,511.75,511.75,511.5,511.5,3
20151201|2015-09-14 06:30,14,512,513.25,512,513.25,6
20151201|2015-09-14 07:00,14,512.5,512.75,512.25,512.25,15
20151201|2015-09-14 07:30,14,512,512.25,512,512.25,5
20151201|2015-09-14 08:30,14,512.75,518.75,512,516,592
20151201|2015-09-14 09:00,14,516.25,518.75,516.25,518.25,161
20151201|2015-09-14 09:30,14,518.5,523.5,518.5,523.25,416
20151201|2015-09-14 10:00,14,522.75,523.5,521,522.75,365
20151201|2015-09-14 10:30,14,523,525,522.25,523.75,226
20151201|2015-09-14 11:00,14,523.5,526.25,522.5,523.75,188
20151201|2015-09-14 11:30,14,523.5,523.5,520.5,521,188
20151201|2015-09-14 12:00,14,521.5,522.5,520.5,522.5,132
20151201|2015-09-14 12:30,14,522.5,523.75,521.5,523.5,225
20151201|2015-09-14 13:00,14,523.5,525.5,522.25,524.25,806
20151201|2015-09-14 19:00,15,523.5,524,523.25,524,69
20151201|2015-09-14 19:30,15,524.25,524.25,523.5,523.5,11
20151201|2015-09-14 20:00,15,524.25,524.5,524,524.5,17
20151201|2015-09-14 20:30,15,524,524.5,524,524.5,21
20151201|2015-09-14 21:00,15,524.75,524.75,524.75,524.75,11
20151201|2015-09-14 21:30,15,524.5,524.5,524.5,524.5,1
20151201|2015-09-14 22:30,15,524.75,524.75,524.75,524.75,4
20151201|2015-09-15 01:00,15,524.75,524.75,524.75,524.75,1
20151201|2015-09-15 01:30,15,524.5,524.5,524.5,524.5,11
20151201|2015-09-15 02:00,15,524.5,524.5,523.5,523.5,5
20151201|2015-09-15 02:30,15,523,523,522.5,522.5,24
20151201|2015-09-15 03:00,15,522.25,523.25,521,521,25
20151201|2015-09-15 04:30,15,521.5,522.5,521.5,522.5,3
20151201|2015-09-15 05:00,15,520.75,520.75,520.75,520.75,7
20151201|2015-09-15 06:00,15,520.25,520.25,520,520.25,5
20151201|2015-09-15 06:30,15,520.75,520.75,520.5,520.75,16
20151201|2015-09-15 07:00,15,520.5,520.5,519.5,519.5,13
20151201|2015-09-15 07:30,15,520,520.75,520,520.75,11
20151201|2015-09-15 08:30,15,519.5,521.75,517,517.25,489
20151201|2015-09-15 09:00,15,517.5,520.25,517.25,519.25,211
20151201|2015-09-15 09:30,15,519.5,522,519.5,520.75,310
20151201|2015-09-15 10:00,15,520.5,521,518.75,518.75,196
20151201|2015-09-15 10:30,15,519.25,520,518.5,519.25,85
20151201|2015-09-15 11:00,15,519.25,520.5,519,520,171
20151201|2015-09-15 11:30,15,519,520.75,518.75,519.5,80
20151201|2015-09-15 12:00,15,519.5,520.25,519.5,520.25,83
20151201|2015-09-15 12:30,15,520.5,520.5,519.25,519.75,86
20151201|2015-09-15 13:00,15,519.75,521.25,519,520.75,470
20151201|2015-09-15 19:00,16,519.25,519.25,517,519,55
20151201|2015-09-15 19:30,16,517.5,517.5,517.5,517.5,1
20151201|2015-09-15 20:30,16,517.5,517.5,517.5,517.5,8
20151201|2015-09-16 03:00,16,518.5,518.5,518.5,518.5,1
20151201|2015-09-16 03:30,16,518.75,518.75,518.75,518.75,2
20151201|2015-09-16 04:00,16,518.75,518.75,518.75,518.75,2
20151201|2015-09-16 05:00,16,518.25,518.25,516,517.25,129
20151201|2015-09-16 05:30,16,516.75,517,516.75,517,30
20151201|2015-09-16 06:00,16,516.25,517,515,515,8
20151201|2015-09-16 06:30,16,517.5,518,517,517,4
20151201|2015-09-16 07:00,16,518.25,519,518.25,519,8
20151201|2015-09-16 07:30,16,519,520,518.75,519.75,32
20151201|2015-09-16 08:30,16,519.75,521.5,516.25,517,342
20151201|2015-09-16 09:00,16,516.75,518.25,515.5,517,177
20151201|2015-09-16 09:30,16,515.75,516,513.75,514.25,264
20151201|2015-09-16 10:00,16,514,514.25,513,514,95
20151201|2015-09-16 10:30,16,514.25,515,514,514,89
20151201|2015-09-16 11:00,16,514.25,514.5,512.5,513.75,148
20151201|2015-09-16 11:30,16,513.75,516,513.5,515.5,300
20151201|2015-09-16 12:00,16,515.5,515.5,513.75,514.75,28
20151201|2015-09-16 12:30,16,514.75,515,513.75,513.75,81
20151201|2015-09-16 13:00,16,515,518,514,517.75,292
20151201|2015-09-16 19:00,17,516.5,516.5,515.5,515.5,16
20151201|2015-09-16 19:30,17,515.5,515.5,515,515.5,38
20151201|2015-09-16 20:00,17,515.5,515.75,515.25,515.5,11
20151201|2015-09-16 21:30,17,515.25,515.5,515.25,515.5,2
20151201|2015-09-16 23:30,17,515.5,515.5,515.5,515.5,1
20151201|2015-09-17 00:00,17,515.5,515.5,515.5,515.5,3
20151201|2015-09-17 00:30,17,515.75,515.75,515.75,515.75,35
20151201|2015-09-17 02:00,17,515.5,515.5,515.5,515.5,1
20151201|2015-09-17 02:30,17,515.5,515.5,515.5,515.5,1
20151201|2015-09-17 03:00,17,515.75,516.5,515.75,516,18
20151201|2015-09-17 03:30,17,516,516,515.75,515.75,11
20151201|2015-09-17 05:00,17,516,516,516,516,6
20151201|2015-09-17 06:00,17,515.75,516,515.75,516,2
20151201|2015-09-17 06:30,17,516,516.5,516,516.25,36
20151201|2015-09-17 07:00,17,515.75,515.75,515.5,515.5,5
20151201|2015-09-17 07:30,17,515.5,515.5,514.5,514.5,43
20151201|2015-09-17 08:30,17,513.5,514.75,510.5,511.5,231
20151201|2015-09-17 09:00,17,511.5,512.25,510.75,511,155
20151201|2015-09-17 09:30,17,511.25,511.5,510,510.75,310
20151201|2015-09-17 10:00,17,510.75,511.5,510.25,511,167
20151201|2015-09-17 10:30,17,511,512.25,511,511.75,199
20151201|2015-09-17 11:00,17,511.5,511.75,510.75,511,119
20151201|2015-09-17 11:30,17,510.75,510.75,510,510.5,66
20151201|2015-09-17 12:00,17,511,512.25,510.75,512.25,53
20151201|2015-09-17 12:30,17,512,512.25,511.25,512.25,64
20151201|2015-09-17 13:00,17,513,514.75,509,509.25,494
20151201|2015-09-17 19:00,18,509.25,509.5,508.75,509.5,23
20151201|2015-09-17 19:30,18,509.75,509.75,509.75,509.75,2
20151201|2015-09-17 20:00,18,509.75,509.75,509.75,509.75,5
20151201|2015-09-17 20:30,18,509.75,510.25,509.75,509.75,72
20151201|2015-09-17 21:00,18,510,510,510,510,16
20151201|2015-09-17 21:30,18,509.75,509.75,509.75,509.75,14
20151201|2015-09-17 22:00,18,509.75,509.75,509.5,509.5,6
20151201|2015-09-18 01:00,18,510.5,510.5,510.5,510.5,3
20151201|2015-09-18 01:30,18,511,511.25,511,511.25,6
20151201|2015-09-18 02:30,18,512.75,513.75,512.75,513.25,12
20151201|2015-09-18 03:00,18,513.75,513.75,513.75,513.75,4
20151201|2015-09-18 03:30,18,514,514,513.5,513.75,26
20151201|2015-09-18 05:30,18,511.5,511.5,511.5,511.5,1
20151201|2015-09-18 06:00,18,511.5,511.5,511.5,511.5,4
20151201|2015-09-18 06:30,18,512.25,512.25,512.25,512.25,3
20151201|2015-09-18 07:00,18,513.25,513.25,511.5,511.75,13
20151201|2015-09-18 07:30,18,510.75,511,510.5,511,10
20151201|2015-09-18 08:30,18,511.75,512.75,509,511.5,451
20151201|2015-09-18 09:00,18,511,511.25,510,510.25,82
20151201|2015-09-18 09:30,18,510,512,508.75,511.5,148
20151201|2015-09-18 10:00,18,511.75,514.25,511.25,514,109
20151201|2015-09-18 10:30,18,513.75,514.5,512.75,514,84
20151201|2015-09-18 11:00,18,514,514.25,513,513,103
20151201|2015-09-18 11:30,18,513,513,512,512,37
20151201|2015-09-18 12:00,18,512.5,513.5,512,512.25,74
20151201|2015-09-18 12:30,18,512.25,512.5,509,509,101
20151201|2015-09-18 13:00,18,508.75,511.5,508.75,511.5,592
20151201|2015-09-20 19:00,21,510,510,507.75,508,31
20151201|2015-09-20 19:30,21,508.75,508.75,508.75,508.75,2
20151201|2015-09-20 20:30,21,507.75,508,506.5,506.5,55
20151201|2015-09-20 21:00,21,507.25,507.5,506.75,507,45
20151201|2015-09-20 22:30,21,507,507,507,507,1
20151201|2015-09-20 23:00,21,507,507,507,507,3
20151201|2015-09-21 01:00,21,507.5,507.5,507.25,507.25,2
20151201|2015-09-21 01:30,21,508.5,508.5,508.5,508.5,10
20151201|2015-09-21 02:00,21,507.25,507.25,507,507,5
20151201|2015-09-21 02:30,21,508.25,508.25,508,508.25,24
20151201|2015-09-21 03:00,21,508.5,508.5,508.5,508.5,3
20151201|2015-09-21 03:30,21,508.25,508.25,508.25,508.25,1
20151201|2015-09-21 04:30,21,509.25,510.5,509.25,510,20
20151201|2015-09-21 05:30,21,510.25,510.25,510.25,510.25,3
20151201|2015-09-21 06:00,21,510.25,510.25,510,510.25,12
20151201|2015-09-21 06:30,21,510.5,512.25,510.5,511.5,38
20151201|2015-09-21 07:00,21,510.5,510.5,508.5,508.5,5
20151201|2015-09-21 07:30,21,509.5,509.5,509,509,10
20151201|2015-09-21 08:30,21,509,521.25,509,518.75,655
20151201|2015-09-21 09:00,21,519,519.25,515.75,516,128
20151201|2015-09-21 09:30,21,516.25,519.25,516.25,517.25,186
20151201|2015-09-21 10:00,21,517.5,517.75,516.5,516.5,83
20151201|2015-09-21 10:30,21,516.75,519.75,516.25,518.75,97
20151201|2015-09-21 11:00,21,518.5,520.5,518.5,520.25,215
20151201|2015-09-21 11:30,21,520.25,520.25,518.5,520.25,181
20151201|2015-09-21 12:00,21,520.25,521.25,519.75,520.25,200
20151201|2015-09-21 12:30,21,520,520.25,519.25,519.25,251
20151201|2015-09-21 13:00,21,519.25,519.25,516.25,517.25,593
20151201|2015-09-21 19:00,22,517.25,517.75,515.75,516,38
20151201|2015-09-21 20:00,22,517,517,517,517,1
20151201|2015-09-21 22:00,22,516,516,516,516,10
20151201|2015-09-21 22:30,22,516,516,516,516,1
20151201|2015-09-22 00:00,22,516.25,516.25,516.25,516.25,18
20151201|2015-09-22 00:30,22,516.25,516.25,516.25,516.25,1
20151201|2015-09-22 02:30,22,515.75,515.75,515.75,515.75,1
20151201|2015-09-22 03:30,22,516.5,517,516.5,516.75,26
20151201|2015-09-22 04:00,22,517.5,517.75,517.25,517.25,16
20151201|2015-09-22 04:30,22,516.75,516.75,516.75,516.75,1
20151201|2015-09-22 05:00,22,516.75,516.75,516.75,516.75,2
20151201|2015-09-22 05:30,22,515.5,515.5,514,514.25,10
20151201|2015-09-22 06:00,22,514,514.75,514,514.75,23
20151201|2015-09-22 06:30,22,514.25,514.25,513.75,513.75,13
20151201|2015-09-22 07:00,22,513.75,514,513.75,514,27
20151201|2015-09-22 07:30,22,514.25,514.5,514.25,514.25,10
20151201|2015-09-22 08:30,22,514.25,517.5,510,512,657
20151201|2015-09-22 09:00,22,511.5,513,510.25,510.75,312
20151201|2015-09-22 09:30,22,510.5,512,510,511.75,273
20151201|2015-09-22 10:00,22,511.5,514.75,511.25,514.75,231
20151201|2015-09-22 10:30,22,514.75,515.75,514.25,515.25,259
20151201|2015-09-22 11:00,22,515,517.5,514.5,517.5,167
20151201|2015-09-22 11:30,22,517.5,517.5,516.25,516.25,46
20151201|2015-09-22 12:00,22,516.5,516.75,515.75,516,148
20151201|2015-09-22 12:30,22,515.75,516,514.75,516,139
20151201|2015-09-22 13:00,22,515.75,517.75,515.75,516.5,367
20151201|2015-09-22 19:00,23,516.25,516.5,515.75,516.25,25
20151201|2015-09-22 19:30,23,516.25,517.75,516.25,517.75,51
20151201|2015-09-22 20:00,23,517.5,518,517.5,518,27
20151201|2015-09-22 20:30,23,518,519,518,519,101
20151201|2015-09-22 22:00,23,519,519,519,519,100
20151201|2015-09-22 23:30,23,517.25,517.25,516.5,516.5,6
20151201|2015-09-23 00:00,23,516.5,516.5,516.5,516.5,1
20151201|2015-09-23 02:00,23,519,519.75,519,519.75,4
20151201|2015-09-23 02:30,23,519.75,519.75,519.75,519.75,6
20151201|2015-09-23 03:00,23,519.75,520,519.75,520,16
20151201|2015-09-23 04:00,23,519.5,520,519.5,520,11
20151201|2015-09-23 04:30,23,519.75,520,519.75,520,109
20151201|2015-09-23 05:00,23,521,522.5,521,522.25,37
20151201|2015-09-23 05:30,23,522.5,522.5,522.25,522.25,3
20151201|2015-09-23 06:00,23,522.75,524.5,522.5,523.5,32
20151201|2015-09-23 06:30,23,524.5,524.5,524,524.5,131
20151201|2015-09-23 07:00,23,524.5,526,524.5,525.25,243
20151201|2015-09-23 07:30,23,525.5,526,525.25,526,120
20151201|2015-09-23 08:30,23,525.5,529.75,522.5,522.5,971
20151201|2015-09-23 09:00,23,522.5,525,522.5,523.5,322
20151201|2015-09-23 09:30,23,523.25,528,523.25,527.75,245
20151201|2015-09-23 10:00,23,527.75,528,526.75,527,274
20151201|2015-09-23 10:30,23,526.75,528,526.5,527.5,240
20151201|2015-09-23 11:00,23,527.5,528,526.75,527.75,215
20151201|2015-09-23 11:30,23,527.25,527.25,524.5,526,134
20151201|2015-09-23 12:00,23,525.5,527.25,525.25,527,192
20151201|2015-09-23 12:30,23,526.5,527.25,525,525,277
20151201|2015-09-23 13:00,23,525,527.5,524.5,526.75,630
20151201|2015-09-23 19:00,24,526,526.25,525,526,30
20151201|2015-09-23 20:00,24,526,526.5,526,526.5,8
20151201|2015-09-23 20:30,24,526.5,527,526.5,527,37
20151201|2015-09-23 22:00,24,525.75,525.75,525,525,5
20151201|2015-09-23 22:30,24,525.25,525.25,525.25,525.25,1
20151201|2015-09-24 00:00,24,525.5,526,525.5,526,18
20151201|2015-09-24 01:00,24,525.5,525.5,525.5,525.5,2
20151201|2015-09-24 01:30,24,525.25,525.25,525.25,525.25,2
20151201|2015-09-24 02:00,24,525.25,525.25,524.75,524.75,16
20151201|2015-09-24 02:30,24,525,525,525,525,1
20151201|2015-09-24 03:00,24,525,525.75,525,525.5,5
20151201|2015-09-24 03:30,24,525,525,524,524,3
20151201|2015-09-24 04:00,24,524,524,524,524,23
20151201|2015-09-24 04:30,24,525.25,525.25,525.25,525.25,1
20151201|2015-09-24 05:00,24,525,526.25,524.5,524.5,18
20151201|2015-09-24 05:30,24,524.25,524.25,524.25,524.25,1
20151201|2015-09-24 06:30,24,524.75,524.75,524.75,524.75,1
20151201|2015-09-24 07:00,24,524,524,523.75,523.75,3
20151201|2015-09-24 07:30,24,522.5,522.5,521.75,522,29
20151201|2015-09-24 08:30,24,522,526.75,521.25,524,348
20151201|2015-09-24 09:00,24,524.25,526.25,523.25,526.25,295
20151201|2015-09-24 09:30,24,526.75,527.5,525.75,526,216
20151201|2015-09-24 10:00,24,526,526,522,522.25,223
20151201|2015-09-24 10:30,24,521.75,523.5,520,521,204
20151201|2015-09-24 11:00,24,520.5,521.25,520,520.5,183
20151201|2015-09-24 11:30,24,520.75,521,519,519.5,135
20151201|2015-09-24 12:00,24,519.25,520.25,518.75,518.75,80
20151201|2015-09-24 12:30,24,518.5,518.75,515.75,516.25,229
20151201|2015-09-24 13:00,24,516.5,516.5,513.5,514.5,719
20151201|2015-09-24 19:00,25,514,514.75,514,514.75,48
20151201|2015-09-24 19:30,25,515,515,514.25,514.25,5
20151201|2015-09-24 20:00,25,514.25,514.25,514,514,8
20151201|2015-09-24 21:30,25,513.75,514,513.75,514,5
20151201|2015-09-24 22:00,25,514.25,514.25,514.25,514.25,4
20151201|2015-09-25 00:30,25,514,514,514,514,2
20151201|2015-09-25 01:00,25,513.75,513.75,513.75,513.75,1
20151201|2015-09-25 01:30,25,514,514,514,514,1
20151201|2015-09-25 02:00,25,515,515,515,515,1
20151201|2015-09-25 02:30,25,515,515.25,515,515,15
20151201|2015-09-25 03:30,25,515.25,515.25,515,515,3
20151201|2015-09-25 05:00,25,517.5,517.75,517.5,517.75,2
20151201|2015-09-25 05:30,25,517,517,516.5,516.5,3
20151201|2015-09-25 06:00,25,517.75,517.75,517.75,517.75,1
20151201|2015-09-25 06:30,25,516.75,517,516.75,517,3
20151201|2015-09-25 07:00,25,517.5,518.25,517.5,518.25,9
20151201|2015-09-25 07:30,25,518.25,518.5,518,518.5,10
20151201|2015-09-25 08:30,25,517.75,522.25,517,520.25,370
20151201|2015-09-25 09:00,25,521.25,522.75,520.5,522,213
20151201|2015-09-25 09:30,25,522.25,524.5,521.5,523.75,304
20151201|2015-09-25 10:00,25,523.75,524.75,522.75,523.5,216
20151201|2015-09-25 10:30,25,523.5,524.75,523.5,524,234
20151201|2015-09-25 11:00,25,524,526,523.5,525,159
20151201|2015-09-25 11:30,25,525,526.75,522.75,523.75,258
20151201|2015-09-25 12:00,25,523.75,524.75,523.5,524,159
20151201|2015-09-25 12:30,25,523.5,523.75,522.5,522.5,179
20151201|2015-09-25 13:00,25,522,524,521.25,523,463
20151201|2015-09-27 19:00,28,522,525,522,525,102
20151201|2015-09-27 19:30,28,525,525,525,525,1
20151201|2015-09-27 20:00,28,524.75,524.75,524.75,524.75,1
20151201|2015-09-27 20:30,28,526,529,526,529,30
20151201|2015-09-28 00:30,28,527.5,527.5,527.5,527.5,2
20151201|2015-09-28 01:00,28,528.5,528.5,528.5,528.5,1
20151201|2015-09-28 01:30,28,528,528,528,528,2
20151201|2015-09-28 02:00,28,527.5,528.25,527,528.25,8
20151201|2015-09-28 02:30,28,528,528,528,528,1
20151201|2015-09-28 03:00,28,528.25,528.25,528.25,528.25,1
20151201|2015-09-28 04:00,28,528.75,529,528.75,529,5
20151201|2015-09-28 04:30,28,529.25,529.25,529.25,529.25,1
20151201|2015-09-28 05:00,28,528.75,528.75,528.25,528.25,9
20151201|2015-09-28 05:30,28,528.25,529.25,528.25,529.25,22
20151201|2015-09-28 06:30,28,528.5,528.5,528.25,528.25,8
20151201|2015-09-28 07:00,28,528.5,528.75,528.5,528.75,26
20151201|2015-09-28 08:30,28,527.25,529.5,525.25,526.75,493
20151201|2015-09-28 09:00,28,527,527.25,520.25,521,362
20151201|2015-09-28 09:30,28,521.25,521.75,520,520.75,161
20151201|2015-09-28 10:00,28,520.5,520.75,517.25,517.25,169
20151201|2015-09-28 10:30,28,517.5,519.75,517.5,519.75,83
20151201|2015-09-28 11:00,28,519.25,521.75,519,521.75,52
20151201|2015-09-28 11:30,28,521,521.5,521,521.25,124
20151201|2015-09-28 12:00,28,521.25,521.25,519.25,519.5,65
20151201|2015-09-28 12:30,28,520,523,519.75,521.75,113
20151201|2015-09-28 13:00,28,521.25,523.5,521.25,523,426
20151201|2015-09-28 19:00,29,522,523.5,522,523.5,68
20151201|2015-09-28 20:30,29,522.5,522.5,522.5,522.5,2
20151201|2015-09-28 21:00,29,522,522.25,522,522.25,3
20151201|2015-09-28 22:00,29,521.75,521.75,521.75,521.75,3
20151201|2015-09-29 01:30,29,521,521,521,521,2
20151201|2015-09-29 02:00,29,520.25,520.25,520,520,10
20151201|2015-09-29 02:30,29,519.75,519.75,519.75,519.75,1
20151201|2015-09-29 03:00,29,519.25,519.25,519.25,519.25,5
20151201|2015-09-29 03:30,29,519.25,519.25,519.25,519.25,9
20151201|2015-09-29 05:00,29,519.5,519.5,519.5,519.5,2
20151201|2015-09-29 05:30,29,519.25,519.25,519,519,3
20151201|2015-09-29 06:00,29,519.25,519.25,519,519,17
20151201|2015-09-29 07:00,29,519,519,519,519,7
20151201|2015-09-29 07:30,29,519.25,520.5,519.25,520.5,3
20151201|2015-09-29 08:30,29,520.5,524.25,518.25,524.25,183
20151201|2015-09-29 09:00,29,524.5,526.5,523.75,526,269
20151201|2015-09-29 09:30,29,526.5,527,525,525.5,188
20151201|2015-09-29 10:00,29,526,526.5,524.5,524.75,85
20151201|2015-09-29 10:30,29,525,525.5,522.5,523.25,197
20151201|2015-09-29 11:00,29,522.5,523.75,519.75,522.5,93
20151201|2015-09-29 11:30,29,523,524,522.25,523.75,111
20151201|2015-09-29 12:00,29,523.25,524.25,522.5,523,75
20151201|2015-09-29 12:30,29,523.25,523.5,521,522,131
20151201|2015-09-29 13:00,29,521.5,521.5,520.25,520.5,146
20151201|2015-09-29 19:00,30,520,520.25,520,520.25,74
20151201|2015-09-29 19:30,30,520.25,520.25,520.25,520.25,1
20151201|2015-09-29 20:30,30,520.25,520.25,520.25,520.25,4
20151201|2015-09-29 21:30,30,520.25,520.5,520.25,520.5,13
20151201|2015-09-30 02:00,30,523,523,523,523,6
20151201|2015-09-30 02:30,30,523.25,523.75,523,523.75,6
20151201|2015-09-30 03:00,30,523.75,524,523.5,523.5,8
20151201|2015-09-30 03:30,30,522.75,522.75,521.5,521.5,3
20151201|2015-09-30 04:00,30,522,522,522,522,2
20151201|2015-09-30 05:00,30,522.75,522.75,522.75,522.75,3
20151201|2015-09-30 05:30,30,523.75,525,523.75,523.75,9
20151201|2015-09-30 07:00,30,523,523,523,523,1
20151201|2015-09-30 07:30,30,521.5,521.5,521.5,521.5,1
20151201|2015-09-30 08:30,30,521.25,523.25,518,518.25,103
20151201|2015-09-30 09:00,30,518,522,517.75,520.25,177
20151201|2015-09-30 09:30,30,520,520.25,519,519.25,168
20151201|2015-09-30 10:00,30,519.5,519.5,517.5,518.75,289
20151201|2015-09-30 10:30,30,518.75,521.75,518.75,520.75,217
20151201|2015-09-30 11:00,30,521.75,531.75,519.25,525,1189
20151201|2015-09-30 11:30,30,525.25,528.5,525,527.5,121
20151201|2015-09-30 12:00,30,528,528,526,526,134
20151201|2015-09-30 12:30,30,526,528,525.5,528,106
20151201|2015-09-30 13:00,30,528.75,530,525.25,526.25,613
20151201|2015-09-30 19:00,1,526.25,527,526.25,526.75,35
20151201|2015-09-30 19:30,1,526.5,526.75,526.5,526.75,6
20151201|2015-09-30 20:00,1,527,527,527,527,21
20151201|2015-09-30 21:30,1,526.75,526.75,526.75,526.75,4
20151201|2015-09-30 22:00,1,526.75,526.75,526.75,526.75,3
20151201|2015-09-30 22:30,1,526.75,527,526.75,527,15
20151201|2015-09-30 23:00,1,527,527,527,527,1
20151201|2015-09-30 23:30,1,527,527,527,527,3
20151201|2015-10-01 00:00,1,527,527,527,527,5
20151201|2015-10-01 00:30,1,527,527,527,527,2
20151201|2015-10-01 01:00,1,527,527,527,527,3
20151201|2015-10-01 02:00,1,526.25,526.5,526.25,526.25,21
20151201|2015-10-01 02:30,1,527,527,527,527,1
20151201|2015-10-01 03:00,1,527,527,527,527,2
20151201|2015-10-01 03:30,1,527,527,527,527,11
20151201|2015-10-01 04:00,1,527,527.75,527,527.75,84
20151201|2015-10-01 04:30,1,527.75,528.25,527.75,528.25,6
20151201|2015-10-01 05:00,1,529.25,530.75,529.25,530.75,11
20151201|2015-10-01 05:30,1,531,531.75,531,531.75,22
20151201|2015-10-01 06:00,1,531.25,531.25,531,531,4
20151201|2015-10-01 06:30,1,531,531,531,531,2
20151201|2015-10-01 07:00,1,531,532.5,531,532.5,19
20151201|2015-10-01 07:30,1,532,532,530,530,20
20151201|2015-10-01 08:30,1,530,533.5,529.5,531.75,275
20151201|2015-10-01 09:00,1,532,533.25,530.5,533.25,168
20151201|2015-10-01 09:30,1,533.25,535,529.25,530.25,353
20151201|2015-10-01 10:00,1,529.75,534.25,529.75,534,247
20151201|2015-10-01 10:30,1,534.75,536.75,533.25,536.75,242
20151201|2015-10-01 11:00,1,536.25,536.75,534.75,535.5,185
20151201|2015-10-01 11:30,1,535,535.5,533,533,274
20151201|2015-10-01 12:00,1,533,533.75,531.75,533.5,147
20151201|2015-10-01 12:30,1,533.5,533.5,531.5,532.25,202
20151201|2015-10-01 13:00,1,532,533.25,530.75,533.25,570
20151201|2015-10-01 19:00,2,530.75,531.25,530.75,531,144
20151201|2015-10-01 19:30,2,531.5,531.5,531.5,531.5,4
20151201|2015-10-01 20:00,2,531.25,531.25,531.25,531.25,2
20151201|2015-10-01 21:00,2,532,532,531.75,532,12
20151201|2015-10-02 02:30,2,532,532,531.5,531.5,8
20151201|2015-10-02 03:30,2,531,531,531,531,1
20151201|2015-10-02 04:00,2,531.25,531.25,531.25,531.25,3
20151201|2015-10-02 05:00,2,529.75,529.75,529.25,529.25,6
20151201|2015-10-02 05:30,2,529.5,529.5,529.5,529.5,1
20151201|2015-10-02 06:00,2,528.75,528.75,528.75,528.75,1
20151201|2015-10-02 06:30,2,529,529,529,529,1
20151201|2015-10-02 07:00,2,528.75,528.75,528,528.25,6
20151201|2015-10-02 07:30,2,529.25,529.25,529.25,529.25,2
20151201|2015-10-02 08:30,2,529.25,532,527.75,532,122
20151201|2015-10-02 09:00,2,531.5,535.25,531,534.75,134
20151201|2015-10-02 09:30,2,534.75,536.5,534.25,534.25,239
20151201|2015-10-02 10:00,2,534.5,534.75,529.75,530.25,354
20151201|2015-10-02 10:30,2,530,530.75,529,529.75,125
20151201|2015-10-02 11:00,2,529,529.75,528.5,529.75,70
20151201|2015-10-02 11:30,2,530,530.5,529.75,530.5,47
20151201|2015-10-02 12:00,2,530.75,532,528.75,529.75,91
20151201|2015-10-02 12:30,2,529.25,530,528.5,529,27
20151201|2015-10-02 13:00,2,528,528.5,525.25,525.25,295
20151201|2015-10-04 19:00,5,526,528.75,526,528.5,51
20151201|2015-10-04 19:30,5,528.75,530,528.75,530,9
20151201|2015-10-04 20:00,5,529.25,531.5,529.25,531.5,7
20151201|2015-10-04 20:30,5,531.25,531.25,531.25,531.25,1
20151201|2015-10-04 21:00,5,531.25,531.5,531,531,7
20151201|2015-10-04 21:30,5,531.25,531.25,531,531,6
20151201|2015-10-04 22:30,5,531,531,530.25,531,19
20151201|2015-10-05 01:00,5,530.75,530.75,530.75,530.75,1
20151201|2015-10-05 01:30,5,530.75,530.75,530.75,530.75,2
20151201|2015-10-05 02:30,5,532,532,532,532,2
20151201|2015-10-05 05:00,5,531.5,531.5,531.5,531.5,2
20151201|2015-10-05 06:00,5,531.25,531.5,531.25,531.5,2
20151201|2015-10-05 06:30,5,531,531,531,531,4
20151201|2015-10-05 07:00,5,530,530,530,530,2
20151201|2015-10-05 07:30,5,530.25,531.5,530.25,531.5,13
20151201|2015-10-05 08:30,5,530.25,531.5,528.25,529,120
20151201|2015-10-05 09:00,5,529,530,527.75,529.75,87
20151201|2015-10-05 09:30,5,529.75,529.75,527.75,529,121
20151201|2015-10-05 10:00,5,528.75,528.75,525.5,526.25,172
20151201|2015-10-05 10:30,5,525.5,528.5,525.5,528.5,93
20151201|2015-10-05 11:00,5,528,531.5,527.75,530.75,142
20151201|2015-10-05 11:30,5,530.75,531.5,529.25,529.25,103
20151201|2015-10-05 12:00,5,529,531.25,528.75,530.75,85
20151201|2015-10-05 12:30,5,531,531.25,529.75,530.5,80
20151201|2015-10-05 13:00,5,530.5,532,529.5,530.25,340
20151201|2015-10-05 19:00,6,530.25,530.75,530,530.75,49
20151201|2015-10-05 19:30,6,530.75,530.75,530.75,530.75,30
20151201|2015-10-05 20:00,6,530.75,530.75,530.75,530.75,7
20151201|2015-10-05 21:30,6,531,531,531,531,9
20151201|2015-10-05 23:00,6,531.25,531.25,531.25,531.25,5
20151201|2015-10-05 23:30,6,531.5,533,531.5,533,20
20151201|2015-10-06 00:00,6,533,533,533,533,3
20151201|2015-10-06 00:30,6,533,533,533,533,1
20151201|2015-10-06 01:00,6,533,533,533,533,11
20151201|2015-10-06 01:30,6,533,533,533,533,5
20151201|2015-10-06 02:00,6,533,533,533,533,1
20151201|2015-10-06 02:30,6,533,533,533,533,4
20151201|2015-10-06 03:00,6,532.75,532.75,532.75,532.75,2
20151201|2015-10-06 03:30,6,532.75,532.75,532.5,532.5,23
20151201|2015-10-06 04:00,6,532.5,532.5,532.5,532.5,2
20151201|2015-10-06 05:30,6,532.25,532.25,532.25,532.25,5
20151201|2015-10-06 06:00,6,532,532.25,532,532.25,4
20151201|2015-10-06 06:30,6,532,532,531.5,531.5,59
20151201|2015-10-06 07:00,6,531.5,534,531.25,534,9
20151201|2015-10-06 07:30,6,535,537.5,535,535.75,108
20151201|2015-10-06 08:30,6,536,539.5,535.25,535.75,444
20151201|2015-10-06 09:00,6,536,537.75,535.5,536.75,121
20151201|2015-10-06 09:30,6,537,539.5,536.75,539,196
20151201|2015-10-06 10:00,6,539.25,541.25,538,538.25,362
20151201|2015-10-06 10:30,6,538.75,539.25,537.5,539,181
20151201|2015-10-06 11:00,6,539.5,540.25,538.75,539.25,265
20151201|2015-10-06 11:30,6,538.75,540.25,538.75,540,107
20151201|2015-10-06 12:00,6,539.75,540,538.25,539.5,176
20151201|2015-10-06 12:30,6,538.75,540.5,538.25,540,113
20151201|2015-10-06 13:00,6,540.25,541.25,538,538.75,371
20151201|2015-10-06 19:00,7,539.75,540.25,539,540,58
20151201|2015-10-06 20:00,7,540,540,539.5,540,8
20151201|2015-10-06 20:30,7,540,540,540,540,45
20151201|2015-10-06 23:00,7,540,540,540,540,10
20151201|2015-10-07 00:00,7,540,540,540,540,2
20151201|2015-10-07 01:00,7,540,540,540,540,6
20151201|2015-10-07 02:00,7,540,540,540,540,32
20151201|2015-10-07 02:30,7,540,540,540,540,15
20151201|2015-10-07 03:00,7,540,542,540,542,241
20151201|2015-10-07 03:30,7,542,542.5,542,542.5,31
20151201|2015-10-07 04:00,7,543.25,544,543.25,543.5,10
20151201|2015-10-07 05:00,7,542.75,542.75,542.5,542.5,4
20151201|2015-10-07 05:30,7,543,543.25,543,543.25,4
20151201|2015-10-07 06:00,7,543,543.25,543,543.25,4
20151201|2015-10-07 06:30,7,543.25,543.25,543.25,543.25,1
20151201|2015-10-07 07:00,7,543.25,543.75,542.5,543.5,49
20151201|2015-10-07 07:30,7,543.5,543.5,543.25,543.25,29
20151201|2015-10-07 08:30,7,543,544,538.25,539.75,396
20151201|2015-10-07 09:00,7,539.75,540,535,535.75,219
20151201|2015-10-07 09:30,7,535.5,538,534.5,536.5,222
20151201|2015-10-07 10:00,7,535.5,537.5,535,535.75,110
20151201|2015-10-07 10:30,7,535.75,535.75,534,535,119
20151201|2015-10-07 11:00,7,535.25,536.5,535,535.75,117
20151201|2015-10-07 11:30,7,535.5,535.75,534.5,535.25,82
20151201|2015-10-07 12:00,7,534.75,536.25,534.75,536,44
20151201|2015-10-07 12:30,7,536,536,532.25,534,320
20151201|2015-10-07 13:00,7,534.5,534.75,531.5,533.25,864
20151201|2015-10-07 19:00,8,532.25,532.75,532.25,532.75,6
20151201|2015-10-07 19:30,8,532.75,532.75,532.75,532.75,22
20151201|2015-10-07 20:00,8,532.75,532.75,532.75,532.75,20
20151201|2015-10-07 20:30,8,532.75,533,532.75,533,22
20151201|2015-10-07 21:30,8,534,535,534,535,3
20151201|2015-10-07 22:00,8,535.25,535.25,535,535,4
20151201|2015-10-07 22:30,8,535,535,535,535,3
20151201|2015-10-08 00:00,8,534.25,534.25,534.25,534.25,1
20151201|2015-10-08 01:00,8,534.5,534.5,534,534.5,12
20151201|2015-10-08 01:30,8,534.5,534.5,534,534,6
20151201|2015-10-08 02:00,8,534,534.25,534,534.25,5
20151201|2015-10-08 02:30,8,534.25,534.25,534.25,534.25,1
20151201|2015-10-08 03:00,8,534.75,534.75,534.75,534.75,1
20151201|2015-10-08 03:30,8,534.5,534.75,534.5,534.75,3
20151201|2015-10-08 04:00,8,534.25,534.25,534.25,534.25,3
20151201|2015-10-08 06:30,8,535.25,535.25,535.25,535.25,2
20151201|2015-10-08 07:00,8,534.75,534.75,534.25,534.25,9
20151201|2015-10-08 07:30,8,534.75,534.75,534.25,534.25,7
20151201|2015-10-08 08:30,8,535.25,539,534.25,537.25,554
20151201|2015-10-08 09:00,8,537,537,533.25,534.5,190
20151201|2015-10-08 09:30,8,533,533.25,531,531,157
20151201|2015-10-08 10:00,8,530.5,531,530,530.75,130
20151201|2015-10-08 10:30,8,530.5,531,529.25,530.75,134
20151201|2015-10-08 11:00,8,530.5,530.75,530,530,26
20151201|2015-10-08 11:30,8,530,530.25,528.5,529,35
20151201|2015-10-08 12:00,8,529.5,530,529,530,54
20151201|2015-10-08 12:30,8,529.75,530.25,529.25,530.25,37
20151201|2015-10-08 13:00,8,529.75,532,529.5,530.25,236
20151201|2015-10-08 19:00,9,530.75,531,530.5,531,40
20151201|2015-10-08 19:30,9,531,531,531,531,5
20151201|2015-10-08 20:00,9,531,531,531,531,25
20151201|2015-10-08 22:00,9,532.25,532.25,532.25,532.25,1
20151201|2015-10-08 23:30,9,532.5,532.5,532.5,532.5,3
20151201|2015-10-09 01:30,9,531.5,531.5,531.5,531.5,1
20151201|2015-10-09 02:30,9,529.75,529.75,529.75,529.75,2
20151201|2015-10-09 03:00,9,530.25,530.25,530.25,530.25,2
20151201|2015-10-09 03:30,9,531.5,531.5,531.5,531.5,6
20151201|2015-10-09 07:00,9,532.25,534,532.25,534,11
20151201|2015-10-09 07:30,9,534,534.75,533.5,533.75,20
20151201|2015-10-09 08:30,9,532.25,533,529,529.5,244
20151201|2015-10-09 09:00,9,530,531.5,528.5,531,319
20151201|2015-10-09 09:30,9,531,534,530,533.75,449
20151201|2015-10-09 10:00,9,534.5,534.5,532.75,533.5,165
20151201|2015-10-09 10:30,9,533.75,534,531,531,184
20151201|2015-10-09 11:00,9,529.5,535.5,525,533.75,501
20151201|2015-10-09 11:30,9,534.25,536.25,533.75,535.5,148
20151201|2015-10-09 12:00,9,535.25,535.25,532.25,533,229
20151201|2015-10-09 12:30,9,532.75,532.75,529.75,530.5,181
20151201|2015-10-09 13:00,9,530.75,531,527.5,529.5,500
20151201|2015-10-11 19:00,12,529.5,530,529,530,77
20151201|2015-10-11 20:30,12,529.5,529.5,529.5,529.5,15
20151201|2015-10-11 21:30,12,530,530,530,530,1
20151201|2015-10-11 22:00,12,529.75,529.75,529.5,529.5,3
20151201|2015-10-11 23:00,12,529.5,529.5,529.5,529.5,4
20151201|2015-10-11 23:30,12,529.5,529.5,529.5,529.5,2
20151201|2015-10-12 00:30,12,529.25,529.25,529.25,529.25,1
20151201|2015-10-12 02:00,12,529.5,529.5,529.5,529.5,2
20151201|2015-10-12 03:00,12,530.25,530.25,530.25,530.25,2
20151201|2015-10-12 04:00,12,530.25,530.25,530.25,530.25,1
20151201|2015-10-12 04:30,12,530,530,530,530,2
20151201|2015-10-12 05:30,12,529.5,529.5,528.75,529,12
20151201|2015-10-12 06:30,12,528.5,528.5,528.5,528.5,1
20151201|2015-10-12 07:00,12,527.5,528.25,527.5,527.75,3
20151201|2015-10-12 07:30,12,527.75,528,527.5,528,28
20151201|2015-10-12 08:30,12,529.25,530,525,527.75,307
20151201|2015-10-12 09:00,12,527.75,530.5,526,529,160
20151201|2015-10-12 09:30,12,529.25,532,527.25,529.5,207
20151201|2015-10-12 10:00,12,529.5,529.5,526.5,527.5,31
20151201|2015-10-12 10:30,12,527.75,530.75,527.75,530.5,52
20151201|2015-10-12 11:00,12,530.25,531,530.25,530.25,34
20151201|2015-10-12 11:30,12,530.25,533,530,530,68
20151201|2015-10-12 12:00,12,530.5,531,529.75,531,15
20151201|2015-10-12 12:30,12,530.25,530.5,529.5,529.75,43
20151201|2015-10-12 13:00,12,530,530.75,527.25,529.5,232
20151201|2015-10-12 19:00,13,528,528,528,528,7
20151201|2015-10-12 19:30,13,527.25,527.25,527.25,527.25,1
20151201|2015-10-13 01:30,13,527.75,528,527.75,528,3
20151201|2015-10-13 02:00,13,528,528.25,528,528.25,13
20151201|2015-10-13 02:30,13,528.25,529.75,528.25,529.75,43
20151201|2015-10-13 03:30,13,529.5,529.5,529.5,529.5,1
20151201|2015-10-13 06:00,13,528.5,528.5,528.5,528.5,1
20151201|2015-10-13 06:30,13,528.5,529.5,528.25,529,9
20151201|2015-10-13 07:00,13,529,529,528.5,528.5,4
20151201|2015-10-13 08:30,13,528.5,534.75,528,534.75,241
20151201|2015-10-13 09:00,13,534.75,535.5,531.75,531.75,104
20151201|2015-10-13 09:30,13,531.5,531.75,530,530.5,86
20151201|2015-10-13 10:00,13,531.5,535,531.5,534.25,174
20151201|2015-10-13 10:30,13,534.75,535.5,532.5,533.25,88
20151201|2015-10-13 11:00,13,533.5,535.5,532.75,535.25,195
20151201|2015-10-13 11:30,13,535.5,536.75,535,536.5,174
20151201|2015-10-13 12:00,13,536,538,536,537.25,191
20151201|2015-10-13 12:30,13,537.25,539.75,536,537.5,411
20151201|2015-10-13 13:00,13,538.25,539.5,533.5,533.5,659
20151201|2015-10-13 19:00,14,535.25,535.75,535.25,535.75,33
20151201|2015-10-13 19:30,14,535.75,535.75,535.75,535.75,2
20151201|2015-10-13 20:00,14,535.75,535.75,535.75,535.75,1
20151201|2015-10-13 20:30,14,535,535,535,535,5
20151201|2015-10-13 21:00,14,535,535,535,535,1
20151201|2015-10-13 22:00,14,535.25,535.25,535.25,535.25,11
20151201|2015-10-14 01:00,14,535.25,535.25,535.25,535.25,4
20151201|2015-10-14 01:30,14,535,535,535,535,1
20151201|2015-10-14 02:00,14,534.75,535,534.75,535,8
20151201|2015-10-14 02:30,14,535,535,534.75,534.75,2
20151201|2015-10-14 04:30,14,535,535,535,535,1
20151201|2015-10-14 05:00,14,535.25,535.25,535,535,7
20151201|2015-10-14 07:00,14,535.25,535.5,535,535,22
20151201|2015-10-14 07:30,14,535.5,535.5,535.5,535.5,2
20151201|2015-10-14 08:30,14,535,535.5,530,530.5,389
20151201|2015-10-14 09:00,14,530.25,530.25,527.75,528.25,106
20151201|2015-10-14 09:30,14,528,528,526,527,192
20151201|2015-10-14 10:00,14,526.75,528,526.5,527,91
20151201|2015-10-14 10:30,14,527,528,526.5,528,132
20151201|2015-10-14 11:00,14,527.75,529.25,527,529.25,163
20151201|2015-10-14 11:30,14,528.75,529,528.5,528.5,84
20151201|2015-10-14 12:00,14,528.5,528.75,528,528.5,82
20151201|2015-10-14 12:30,14,528.25,528.25,527.25,527.75,79
20151201|2015-10-14 13:00,14,527.75,527.75,525.5,525.75,583
20151201|2015-10-14 19:00,15,525.5,526,525.25,525.75,36
20151201|2015-10-14 19:30,15,526,526,526,526,4
20151201|2015-10-14 20:00,15,526,526,526,526,1
20151201|2015-10-14 20:30,15,526,526,526,526,3
20151201|2015-10-14 21:00,15,527,527,527,527,2
20151201|2015-10-15 01:30,15,527,527.25,527,527.25,5
20151201|2015-10-15 02:00,15,527.75,528.5,527.75,528.5,9
20151201|2015-10-15 02:30,15,528.5,528.5,528.5,528.5,17
20151201|2015-10-15 03:00,15,528,528,528,528,20
20151201|2015-10-15 04:00,15,527.75,527.75,527.75,527.75,1
20151201|2015-10-15 04:30,15,527.5,527.5,527.5,527.5,2
20151201|2015-10-15 05:00,15,528,528,526.75,527.25,77
20151201|2015-10-15 05:30,15,527.25,527.25,526.5,526.5,24
20151201|2015-10-15 06:00,15,526.5,526.5,526,526,19
20151201|2015-10-15 06:30,15,526.25,527,526.25,526.25,7
20151201|2015-10-15 07:00,15,527.75,527.75,526,527,7
20151201|2015-10-15 07:30,15,526.25,526.5,526.25,526.5,5
20151201|2015-10-15 08:30,15,527,530.5,526.75,530.5,195
20151201|2015-10-15 09:00,15,531,531.75,529.5,529.5,114
20151201|2015-10-15 09:30,15,529,529,526,526.25,101
20151201|2015-10-15 10:00,15,526.5,527.75,526.5,527,62
20151201|2015-10-15 10:30,15,527,527.5,525.75,526.75,303
20151201|2015-10-15 11:00,15,526.5,526.75,525.25,526,276
20151201|2015-10-15 11:30,15,526.25,526.5,525.5,526.5,109
20151201|2015-10-15 12:00,15,525.5,526.75,525.25,526.25,103
20151201|2015-10-15 12:30,15,525.75,526,523,523.5,416
20151201|2015-10-15 13:00,15,523.5,524.75,523,524,299
20151201|2015-10-15 19:00,16,524,524.5,523.5,524.5,86
20151201|2015-10-15 19:30,16,523.5,523.5,522.5,522.5,64
20151201|2015-10-15 20:00,16,521.5,522,521.25,521.25,19
20151201|2015-10-15 21:00,16,522.75,522.75,522.75,522.75,4
20151201|2015-10-15 21:30,16,521.75,521.75,521.75,521.75,3
20151201|2015-10-15 22:00,16,521.75,521.75,521.75,521.75,1
20151201|2015-10-15 23:30,16,523,523,523,523,2
20151201|2015-10-16 00:30,16,523,523,523,523,1
20151201|2015-10-16 01:00,16,523.75,525,523.75,524.75,6
20151201|2015-10-16 01:30,16,524.5,524.5,524.5,524.5,4
20151201|2015-10-16 02:00,16,524.5,524.5,524.5,524.5,4
20151201|2015-10-16 02:30,16,525,525.25,525,525.25,2
20151201|2015-10-16 03:30,16,526,526.5,525,525,12
20151201|2015-10-16 04:00,16,525,525,525,525,2
20151201|2015-10-16 04:30,16,525,525.5,525,525.5,23
20151201|2015-10-16 05:00,16,525.5,526,525.5,526,74
20151201|2015-10-16 05:30,16,526,526,526,526,12
20151201|2015-10-16 06:00,16,526,526,526,526,2
20151201|2015-10-16 06:30,16,526.25,526.25,526.25,526.25,1
20151201|2015-10-16 07:00,16,526.25,526.25,526.25,526.25,14
20151201|2015-10-16 07:30,16,526,527.5,526,527.5,15
20151201|2015-10-16 08:30,16,526,526,520.5,521.75,553
20151201|2015-10-16 09:00,16,521,521,515.5,518.75,612
20151201|2015-10-16 09:30,16,518.75,518.75,516.5,516.5,157
20151201|2015-10-16 10:00,16,516.5,517.25,514.75,515,228
20151201|2015-10-16 10:30,16,514.75,515,513,513.5,251
20151201|2015-10-16 11:00,16,513.5,514,512.5,512.75,143
20151201|2015-10-16 11:30,16,512.5,513.25,512,512.5,122
20151201|2015-10-16 12:00,16,512.25,514.25,512,514,155
20151201|2015-10-16 12:30,16,514.25,515.5,513,514.25,114
20151201|2015-10-16 13:00,16,514.75,516,511.5,513.5,262
20151201|2015-10-18 19:00,19,512.25,512.25,511,511,80
20151201|2015-10-18 19:30,19,511,511,510.25,510.25,9
20151201|2015-10-18 20:00,19,510.25,511,510.25,511,30
20151201|2015-10-18 20:30,19,510.75,510.75,510.75,510.75,1
20151201|2015-10-18 21:30,19,510.75,510.75,510.75,510.75,1
20151201|2015-10-18 22:30,19,510.75,510.75,510.75,510.75,2
20151201|2015-10-19 00:30,19,510.25,510.25,510.25,510.25,6
20151201|2015-10-19 01:00,19,510,510.25,510,510.25,2
20151201|2015-10-19 01:30,19,510,510.25,510,510,4
20151201|2015-10-19 02:00,19,510,510,510,510,8
20151201|2015-10-19 02:30,19,510,510,510,510,91
20151201|2015-10-19 03:00,19,510,510,510,510,7
20151201|2015-10-19 03:30,19,510,510,510,510,2
20151201|2015-10-19 04:00,19,510.25,510.25,510.25,510.25,1
20151201|2015-10-19 04:30,19,510.25,510.25,510,510,5
20151201|2015-10-19 05:00,19,510,510.75,510,510,19
20151201|2015-10-19 06:00,19,510,510.25,509.75,510,32
20151201|2015-10-19 06:30,19,509.75,509.75,509.25,509.5,13
20151201|2015-10-19 07:00,19,509.25,509.75,509.25,509.75,12
20151201|2015-10-19 07:30,19,509.75,510.75,509.5,510.75,10
20151201|2015-10-19 08:30,19,510.5,514.75,510,512.25,347
20151201|2015-10-19 09:00,19,512.75,514.25,510.5,510.75,193
20151201|2015-10-19 09:30,19,511.5,511.75,509.25,510.5,306
20151201|2015-10-19 10:00,19,510.25,510.5,507.5,508.5,286
20151201|2015-10-19 10:30,19,508.5,508.5,506.75,506.75,171
20151201|2015-10-19 11:00,19,507,507.25,505.25,505.75,318
20151201|2015-10-19 11:30,19,506.25,506.75,505.5,506,144
20151201|2015-10-19 12:00,19,505.75,506,504.75,504.75,457
20151201|2015-10-19 12:30,19,504.75,506.5,504.25,505.25,307
20151201|2015-10-19 13:00,19,505,505.75,503.75,505.5,357
20151201|2015-10-19 19:00,20,506,506,504.25,504.25,51
20151201|2015-10-19 19:30,20,504.25,504.25,504.25,504.25,1
20151201|2015-10-19 21:00,20,504,504,503.75,503.75,5
20151201|2015-10-19 22:00,20,503.5,503.5,503.5,503.5,2
20151201|2015-10-19 22:30,20,503.75,504,503.75,504,30
20151201|2015-10-19 23:00,20,503.75,503.75,503.75,503.75,5
20151201|2015-10-20 00:00,20,503.75,503.75,503.75,503.75,6
20151201|2015-10-20 00:30,20,503.75,503.75,503.75,503.75,39
20151201|2015-10-20 01:30,20,503.5,503.5,503.5,503.5,8
20151201|2015-10-20 02:00,20,503.5,504,503.5,503.5,33
20151201|2015-10-20 04:00,20,504,505.25,504,505.25,4
20151201|2015-10-20 06:30,20,507,507,507,507,2
20151201|2015-10-20 07:00,20,506.75,506.75,505,505,6
20151201|2015-10-20 07:30,20,505.75,505.75,505.75,505.75,1
20151201|2015-10-20 08:30,20,512,512,505,507.75,275
20151201|2015-10-20 09:00,20,508,509.75,506.5,506.75,215
20151201|2015-10-20 09:30,20,506.25,506.25,504,504.25,278
20151201|2015-10-20 10:00,20,504.25,505.25,503.25,505,324
20151201|2015-10-20 10:30,20,504.5,505.5,504.25,505.5,193
20151201|2015-10-20 11:00,20,505.25,506.5,505,506,130
20151201|2015-10-20 11:30,20,505.5,506.75,505.5,506.25,176
20151201|2015-10-20 12:00,20,506,506.75,505.75,506,255
20151201|2015-10-20 12:30,20,506.25,507.25,506.25,507.25,136
20151201|2015-10-20 13:00,20,507.5,510.5,506.75,509.75,285
20151201|2015-10-20 19:00,21,509,512,509,512,54
20151201|2015-10-20 19:30,21,511.5,511.5,511.5,511.5,1
20151201|2015-10-20 21:00,21,510,510,510,510,1
20151201|2015-10-20 21:30,21,509.5,509.5,509.5,509.5,1
20151201|2015-10-20 22:00,21,509.5,509.5,509.25,509.25,2
20151201|2015-10-20 22:30,21,509.5,509.5,509.5,509.5,5
20151201|2015-10-20 23:00,21,509.5,509.5,509,509,4
20151201|2015-10-21 01:00,21,509.5,509.5,509.5,509.5,4
20151201|2015-10-21 02:00,21,510.75,511,510,510,6
20151201|2015-10-21 03:00,21,510,510,510,510,1
20151201|2015-10-21 03:30,21,510.25,510.25,509.75,510,3
20151201|2015-10-21 04:30,21,509,509,509,509,1
20151201|2015-10-21 06:00,21,509.5,509.5,509.5,509.5,1
20151201|2015-10-21 06:30,21,510.75,510.75,510.75,510.75,1
20151201|2015-10-21 07:00,21,509.75,510.25,509.75,510.25,4
20151201|2015-10-21 07:30,21,510.5,510.75,510,510.75,3
20151201|2015-10-21 08:30,21,510.75,513.75,509.25,513,258
20151201|2015-10-21 09:00,21,513.25,513.75,510.75,512,118
20151201|2015-10-21 09:30,21,511.75,513.75,511.5,513,205
20151201|2015-10-21 10:00,21,513,513.25,511,512,114
20151201|2015-10-21 10:30,21,511.75,513,511.5,513,43
20151201|2015-10-21 11:00,21,513,514,512.5,513.25,82
20151201|2015-10-21 11:30,21,513.5,513.5,512.25,513,202
20151201|2015-10-21 12:00,21,512.75,514,512.5,512.5,129
20151201|2015-10-21 12:30,21,512.75,514.25,512,512.5,311
20151201|2015-10-21 13:00,21,512.5,514,510.5,511.75,415
20151201|2015-10-21 19:00,22,511,511.75,511,511.75,62
20151201|2015-10-21 19:30,22,512,512,512,512,9
20151201|2015-10-21 20:00,22,512,512,512,512,1
20151201|2015-10-21 20:30,22,512,512,512,512,18
20151201|2015-10-21 21:00,22,512.25,512.25,512.25,512.25,8
20151201|2015-10-21 21:30,22,512.25,512.5,512.25,512.25,7
20151201|2015-10-21 22:30,22,512.5,512.5,512.5,512.5,1
20151201|2015-10-21 23:00,22,512.5,512.75,512.5,512.75,9
20151201|2015-10-21 23:30,22,512.5,512.5,512.5,512.5,1
20151201|2015-10-22 00:00,22,513.5,513.5,513.5,513.5,2
20151201|2015-10-22 01:30,22,513.75,514.25,513.75,514.25,21
20151201|2015-10-22 02:00,22,514.25,516.5,514.25,516.5,150
20151201|2015-10-22 03:00,22,517,517,517,517,11
20151201|2015-10-22 04:00,22,516.75,516.75,516.75,516.75,6
20151201|2015-10-22 04:30,22,517.5,517.5,516.75,517,9
20151201|2015-10-22 05:30,22,517,517,517,517,1
20151201|2015-10-22 06:30,22,516.75,516.75,516.75,516.75,2
20151201|2015-10-22 07:00,22,517,517.5,517,517,9
20151201|2015-10-22 07:30,22,515.25,515.25,514.75,514.75,11
20151201|2015-10-22 08:30,22,514.5,516.75,511.5,516.75,295
20151201|2015-10-22 09:00,22,516.75,517,512.25,513,124
20151201|2015-10-22 09:30,22,513,513,510.25,512.25,184
20151201|2015-10-22 10:00,22,512.5,512.5,510.5,510.5,91
20151201|2015-10-22 10:30,22,511,512,509.5,509.75,164
20151201|2015-10-22 11:00,22,510,510,508.25,509.5,136
20151201|2015-10-22 11:30,22,509.25,510.5,508.5,509,48
20151201|2015-10-22 12:00,22,509,510,508.5,509.5,66
20151201|2015-10-22 12:30,22,509.5,510.5,508.5,509,105
20151201|2015-10-22 13:00,22,509.25,509.25,507.5,508,179
20151201|2015-10-22 19:00,23,507.75,509.75,507.75,507.75,33
20151201|2015-10-22 21:00,23,507.25,507.25,507.25,507.25,4
20151201|2015-10-23 01:00,23,507.5,507.5,507.5,507.5,1
20151201|2015-10-23 02:00,23,508,508,508,508,25
20151201|2015-10-23 02:30,23,509.75,509.75,509.75,509.75,1
20151201|2015-10-23 04:00,23,509.75,509.75,509.75,509.75,1
20151201|2015-10-23 04:30,23,509.5,509.5,509.5,509.5,5
20151201|2015-10-23 05:00,23,510,510,510,510,1
20151201|2015-10-23 05:30,23,509.5,509.5,509.25,509.25,5
20151201|2015-10-23 07:00,23,509.5,509.5,509.5,509.5,2
20151201|2015-10-23 07:30,23,509.5,509.5,509.5,509.5,1
20151201|2015-10-23 08:30,23,509.5,509.5,507,507.75,156
20151201|2015-10-23 09:00,23,507.5,507.5,505,505.25,228
20151201|2015-10-23 09:30,23,505.5,505.5,502.75,503.75,278
20151201|2015-10-23 10:00,23,503.5,503.75,503,503.5,83
20151201|2015-10-23 10:30,23,503,504.5,502.5,504.5,83
20151201|2015-10-23 11:00,23,504.5,504.75,503.5,504.5,61
20151201|2015-10-23 11:30,23,504.5,505.5,504.25,504.75,60
20151201|2015-10-23 12:00,23,504.75,505.25,504,504.75,87
20151201|2015-10-23 12:30,23,504.75,505.25,504,504.75,51
20151201|2015-10-23 13:00,23,504.25,508.75,504.25,508,516
20151201|2015-10-25 19:00,26,509,516.75,509,514.25,48
20151201|2015-10-25 19:30,26,514,514,514,514,10
20151201|2015-10-25 20:00,26,514.5,515.5,514.5,515.5,45
20151201|2015-10-25 21:00,26,514,514,514,514,2
20151201|2015-10-25 21:30,26,513.75,513.75,513.5,513.5,6
20151201|2015-10-26 03:00,26,513.75,514.25,513.75,514.25,6
20151201|2015-10-26 03:30,26,515,515,515,515,2
20151201|2015-10-26 04:30,26,514.5,514.5,514.25,514.25,2
20151201|2015-10-26 05:00,26,513.5,513.5,513.5,513.5,1
20151201|2015-10-26 05:30,26,512.75,512.75,512.75,512.75,1
20151201|2015-10-26 06:30,26,512.5,513,512,512,9
20151201|2015-10-26 07:00,26,511.75,513.25,511.5,513.25,5
20151201|2015-10-26 07:30,26,513,513.25,513,513.25,2
20151201|2015-10-26 08:30,26,513.25,521.25,511.25,520.75,700
20151201|2015-10-26 09:00,26,521.25,521.75,518,520,340
20151201|2015-10-26 09:30,26,520,522,519,521.25,334
20151201|2015-10-26 10:00,26,521.5,522.75,519,519,378
20151201|2015-10-26 10:30,26,519.5,520.75,518,519.75,188
20151201|2015-10-26 11:00,26,520,521.5,519.5,519.75,185
20151201|2015-10-26 11:30,26,520,523,520,522,297
20151201|2015-10-26 12:00,26,521.5,523.25,521,521.75,157
20151201|2015-10-26 12:30,26,521.75,522,517.5,518.75,256
20151201|2015-10-26 13:00,26,519.75,522,518,521.25,635
20151201|2015-10-26 19:00,27,520,520.5,519.5,520.5,152
20151201|2015-10-26 19:30,27,520.5,520.5,520.5,520.5,1
20151201|2015-10-26 20:00,27,519.75,520,519.75,520,3
20151201|2015-10-26 20:30,27,520.25,520.5,520.25,520.5,62
20151201|2015-10-27 02:00,27,520,520,520,520,7
20151201|2015-10-27 03:30,27,519.75,519.75,519.5,519.5,7
20151201|2015-10-27 04:00,27,519,519,517.5,517.5,15
20151201|2015-10-27 05:30,27,517.5,517.5,517.5,517.5,2
20151201|2015-10-27 06:00,27,518,518,517.5,517.5,2
20151201|2015-10-27 06:30,27,517.5,518,517.5,518,5
20151201|2015-10-27 07:00,27,517.75,517.75,517.25,517.25,7
20151201|2015-10-27 07:30,27,518,518,517.5,517.5,9
20151201|2015-10-27 08:30,27,518,528,518,525,588
20151201|2015-10-27 09:00,27,524.5,524.5,520.25,522.5,364
20151201|2015-10-27 09:30,27,522.5,523,520.25,522.25,148
20151201|2015-10-27 10:00,27,522,522.75,520,520,214
20151201|2015-10-27 10:30,27,520,520.25,519,520,309
20151201|2015-10-27 11:00,27,519.5,520,517,517.5,232
20151201|2015-10-27 11:30,27,517.25,517.75,516.25,517.75,66
20151201|2015-10-27 12:00,27,518,518.5,516.75,517.5,98
20151201|2015-10-27 12:30,27,517,518,516.75,517.5,202
20151201|2015-10-27 13:00,27,517.75,518.5,514.25,515.25,492
20151201|2015-10-27 19:00,28,514.5,514.75,514,514.75,19
20151201|2015-10-27 20:00,28,514,514.25,514,514.25,2
20151201|2015-10-27 20:30,28,513.75,513.75,513.75,513.75,1
20151201|2015-10-27 23:00,28,513.75,513.75,513.25,513.25,12
20151201|2015-10-27 23:30,28,513.25,513.25,513.25,513.25,1
20151201|2015-10-28 00:00,28,513.25,513.25,513,513,52
20151201|2015-10-28 00:30,28,513,513,513,513,4
20151201|2015-10-28 01:00,28,513,513,513,513,16
20151201|2015-10-28 01:30,28,513,513,513,513,12
20151201|2015-10-28 02:30,28,513,513,513,513,1
20151201|2015-10-28 04:00,28,513.5,513.5,513.5,513.5,1
20151201|2015-10-28 05:00,28,513,513,513,513,8
20151201|2015-10-28 05:30,28,513,513,513,513,4
20151201|2015-10-28 06:00,28,513.25,513.25,512.75,512.75,7
20151201|2015-10-28 06:30,28,512.75,513,512.75,513,3
20151201|2015-10-28 07:00,28,512.75,513,512.75,513,12
20151201|2015-10-28 07:30,28,513.25,513.25,513.25,513.25,2
20151201|2015-10-28 08:30,28,513.5,516,513.25,513.25,310
20151201|2015-10-28 09:00,28,513.75,513.75,510.25,511,259
20151201|2015-10-28 09:30,28,511,512,508.5,512,137
20151201|2015-10-28 10:00,28,511.75,515,511.75,513.5,136
20151201|2015-10-28 10:30,28,514.5,514.5,512.25,513,80
20151201|2015-10-28 11:00,28,513,514,512.75,513.75,222
20151201|2015-10-28 11:30,28,513.5,515,513.25,514.75,123
20151201|2015-10-28 12:00,28,514.75,515,514.25,515,94
20151201|2015-10-28 12:30,28,514.75,515,513.25,514.5,186
20151201|2015-10-28 13:00,28,514.25,517,513.25,514.75,300
20151201|2015-10-28 19:00,29,515.25,516,515.25,516,27
20151201|2015-10-28 21:00,29,516,516,516,516,2
20151201|2015-10-29 01:30,29,515.75,515.75,515.75,515.75,4
20151201|2015-10-29 02:00,29,515.75,515.75,515.75,515.75,1
20151201|2015-10-29 03:30,29,516,516,516,516,1
20151201|2015-10-29 04:30,29,515.75,515.75,515.75,515.75,2
20151201|2015-10-29 05:00,29,515.75,515.75,515.25,515.25,10
20151201|2015-10-29 07:00,29,515.25,515.25,515.25,515.25,1
20151201|2015-10-29 07:30,29,516,516.25,515.75,515.75,15
20151201|2015-10-29 08:30,29,515.75,520.75,515.5,518.75,219
20151201|2015-10-29 09:00,29,518.5,521.5,517.75,520.25,152
20151201|2015-10-29 09:30,29,520.5,522.5,520.25,520.75,192
20151201|2015-10-29 10:00,29,520.75,521.25,519.5,520.5,110
20151201|2015-10-29 10:30,29,520.75,523.25,520.25,520.75,142
20151201|2015-10-29 11:00,29,521,522.75,520.5,521.75,236
20151201|2015-10-29 11:30,29,522,522.75,520.75,521.5,213
20151201|2015-10-29 12:00,29,521.75,522.25,520,520.25,301
20151201|2015-10-29 12:30,29,520.25,521,520,520.25,131
20151201|2015-10-29 13:00,29,520.5,521.25,519,521.25,328
20151201|2015-10-29 19:00,30,519.75,520.75,519.75,520.5,62
20151201|2015-10-29 19:30,30,520.25,520.25,520.25,520.25,1
20151201|2015-10-29 20:00,30,520.5,520.5,520.5,520.5,4
20151201|2015-10-29 20:30,30,521,522,521,522,13
20151201|2015-10-29 21:00,30,522,522,522,522,1
20151201|2015-10-29 22:00,30,522,522,522,522,6
20151201|2015-10-29 22:30,30,521.75,521.75,521.75,521.75,4
20151201|2015-10-29 23:00,30,522,522,522,522,7
20151201|2015-10-29 23:30,30,521.75,521.75,521.75,521.75,1
20151201|2015-10-30 02:00,30,521.5,521.5,521.5,521.5,1
20151201|2015-10-30 03:00,30,522,522,521.75,521.75,6
20151201|2015-10-30 03:30,30,522,522,522,522,2
20151201|2015-10-30 04:00,30,521.75,521.75,521.75,521.75,1
20151201|2015-10-30 05:00,30,521.75,521.75,521.75,521.75,1
20151201|2015-10-30 06:00,30,521.5,521.5,520.75,520.75,16
20151201|2015-10-30 07:00,30,521,521,521,521,1
20151201|2015-10-30 07:30,30,521,521.25,521,521.25,5
20151201|2015-10-30 08:30,30,520,523.5,519.25,519.5,295
20151201|2015-10-30 09:00,30,519.25,521.25,518.75,520.25,117
20151201|2015-10-30 09:30,30,520.25,524.5,520,524,169
20151201|2015-10-30 10:00,30,524.5,525.25,523.5,525.25,259
20151201|2015-10-30 10:30,30,525.5,526.25,524.25,525,237
20151201|2015-10-30 11:00,30,525.25,525.5,524.5,524.5,127
20151201|2015-10-30 11:30,30,524.25,525.25,524.25,524.75,179
20151201|2015-10-30 12:00,30,524.5,525,524.25,525,103
20151201|2015-10-30 12:30,30,524.75,525,523.5,523.75,187
20151201|2015-10-30 13:00,30,523.25,526,523.25,525.5,481
20151201|2015-11-01 19:00,2,524.5,525,523.25,523.25,8
20151201|2015-11-01 20:00,2,525,525,525,525,3
20151201|2015-11-01 20:30,2,524.25,524.25,523.75,523.75,9
20151201|2015-11-01 21:30,2,524.75,524.75,524.75,524.75,1
20151201|2015-11-02 00:30,2,524.5,524.5,524.5,524.5,2
20151201|2015-11-02 01:00,2,524.5,524.5,524.25,524.25,8
20151201|2015-11-02 01:30,2,524.5,524.5,524.5,524.5,1
20151201|2015-11-02 02:00,2,524.5,524.5,524.25,524.25,5
20151201|2015-11-02 03:00,2,524.25,524.25,524.25,524.25,1
20151201|2015-11-02 03:30,2,524.25,524.25,524.25,524.25,4
20151201|2015-11-02 04:00,2,522.5,522.5,522,522,40
20151201|2015-11-02 04:30,2,522,522,522,522,29
20151201|2015-11-02 05:30,2,521.75,521.75,521.75,521.75,4
20151201|2015-11-02 06:00,2,522,522,522,522,5
20151201|2015-11-02 06:30,2,521.25,521.5,521.25,521.25,12
20151201|2015-11-02 07:00,2,521.25,521.75,521,521.75,23
20151201|2015-11-02 07:30,2,521.75,522,521,521,9
20151201|2015-11-02 08:30,2,520.75,521.5,516,516.5,577
20151201|2015-11-02 09:00,2,516.5,517.5,514.75,514.75,313
20151201|2015-11-02 09:30,2,515.25,515.75,513,513.5,218
20151201|2015-11-02 10:00,2,513.5,514.75,513,514.25,196
20151201|2015-11-02 10:30,2,514.25,515.25,514.25,515.25,210
20151201|2015-11-02 11:00,2,515.5,516.75,514.25,514.5,253
20151201|2015-11-02 11:30,2,514.5,515.25,514,514,107
20151201|2015-11-02 12:00,2,514.25,514.75,513.5,514.5,198
20151201|2015-11-02 12:30,2,514.5,514.5,513.25,514,131
20151201|2015-11-02 13:00,2,514.25,515,511,513,580
20151201|2015-11-02 19:00,3,511.25,511.25,510.25,510.75,23
20151201|2015-11-02 19:30,3,511.25,514.75,511.25,514.75,39
20151201|2015-11-02 23:30,3,511,511,511,511,2
20151201|2015-11-03 01:30,3,510.75,510.75,510.25,510.25,2
20151201|2015-11-03 03:00,3,511.25,511.25,511.25,511.25,1
20151201|2015-11-03 03:30,3,511.25,511.25,511.25,511.25,2
20151201|2015-11-03 04:00,3,511,511,510.75,510.75,5
20151201|2015-11-03 04:30,3,510.5,510.75,510.5,510.75,13
20151201|2015-11-03 05:00,3,511,511.25,511,511.25,6
20151201|2015-11-03 05:30,3,511,511,511,511,1
20151201|2015-11-03 06:00,3,511,511.5,511,511.5,15
20151201|2015-11-03 06:30,3,511.5,511.75,511.5,511.75,2
20151201|2015-11-03 07:00,3,512.5,512.5,512.5,512.5,19
20151201|2015-11-03 08:30,3,512.5,516.5,512.5,514,263
20151201|2015-11-03 09:00,3,514.5,516.5,514.5,515,123
20151201|2015-11-03 09:30,3,515,515.75,512.25,514,123
20151201|2015-11-03 10:00,3,514.25,517.5,514.25,517,124
20151201|2015-11-03 10:30,3,516.75,516.75,513.75,515.25,89
20151201|2015-11-03 11:00,3,515.75,516.75,515.25,516.25,75
20151201|2015-11-03 11:30,3,516.25,518.75,515.5,518.25,104
20151201|2015-11-03 12:00,3,518.5,519.75,518.25,518.75,152
20151201|2015-11-03 12:30,3,518.75,519,517.25,517.5,252
20151201|2015-11-03 13:00,3,518,520,517.5,518,443
20151201|2015-11-03 19:00,4,518.5,519.5,518.25,518.25,16
20151201|2015-11-03 19:30,4,518.25,518.25,518.25,518.25,1
20151201|2015-11-03 20:00,4,517.5,517.5,515.75,515.75,18
20151201|2015-11-04 00:30,4,516.25,516.25,516.25,516.25,1
20151201|2015-11-04 01:00,4,516,516,515.5,515.5,5
20151201|2015-11-04 03:00,4,516,516,515.25,515.25,14
20151201|2015-11-04 06:30,4,515.75,515.75,515.75,515.75,4
20151201|2015-11-04 07:00,4,516,516,516,516,1
20151201|2015-11-04 07:30,4,516,516,516,516,8
20151201|2015-11-04 08:30,4,515.25,516,512.5,513.75,358
20151201|2015-11-04 09:00,4,513.5,515.5,513,515,109
20151201|2015-11-04 09:30,4,514.75,519.5,514.5,519.5,293
20151201|2015-11-04 10:00,4,519.5,521,518.25,520.25,269
20151201|2015-11-04 10:30,4,520,526.25,520,525,764
20151201|2015-11-04 11:00,4,525,528.25,524,524.25,304
20151201|2015-11-04 11:30,4,524.25,525,523.25,524.75,182
20151201|2015-11-04 12:00,4,524.5,525.75,523.5,525.5,172
20151201|2015-11-04 12:30,4,525.25,526,524.25,526,89
20151201|2015-11-04 13:00,4,525.5,526.25,518,518.5,682
20151201|2015-11-04 19:00,5,520.25,521,518.75,521,98
20151201|2015-11-04 19:30,5,519.75,519.75,519.75,519.75,1
20151201|2015-11-04 20:30,5,521,521,521,521,2
20151201|2015-11-04 21:00,5,521,521,521,521,2
20151201|2015-11-04 21:30,5,520.5,520.5,519.75,519.75,12
20151201|2015-11-05 00:00,5,519.25,519.25,519,519,3
20151201|2015-11-05 01:30,5,519.25,519.75,519.25,519.75,6
20151201|2015-11-05 02:00,5,519.75,519.75,519.75,519.75,1
20151201|2015-11-05 02:30,5,520.75,520.75,519.25,519.25,17
20151201|2015-11-05 03:00,5,519.5,519.5,519.5,519.5,2
20151201|2015-11-05 03:30,5,519.75,519.75,519.75,519.75,1
20151201|2015-11-05 04:00,5,519.5,519.5,519,519,5
20151201|2015-11-05 04:30,5,519,520,519,520,79
20151201|2015-11-05 05:30,5,520.25,520.5,520.25,520.5,4
20151201|2015-11-05 06:00,5,520,520.75,520,520.75,34
20151201|2015-11-05 07:00,5,521,521,520,520,50
20151201|2015-11-05 07:30,5,520,520,518.75,518.75,162
20151201|2015-11-05 08:30,5,519,522,517,517,884
20151201|2015-11-05 09:00,5,517,518.25,515,517.25,289
20151201|2015-11-05 09:30,5,516,520.25,514.75,519.5,61
20151201|2015-11-05 10:00,5,519.25,519.25,517.75,518.25,111
20151201|2015-11-05 10:30,5,518.5,518.75,516.75,518,77
20151201|2015-11-05 11:00,5,517.75,520.5,517.25,520.25,149
20151201|2015-11-05 11:30,5,519.5,521.5,519.5,521.25,153
20151201|2015-11-05 12:00,5,521,521.25,518.75,519.5,70
20151201|2015-11-05 12:30,5,519.25,519.5,517.5,517.5,182
20151201|2015-11-05 13:00,5,518,518.75,515.75,516.25,267
20151201|2015-11-05 19:00,6,516,516.25,516,516.25,42
20151201|2015-11-05 19:30,6,516.25,516.5,516,516.5,19
20151201|2015-11-05 20:00,6,515.75,516.25,515.75,516.25,2
20151201|2015-11-05 21:30,6,515.75,515.75,515.75,515.75,1
20151201|2015-11-05 22:00,6,516,516,516,516,5
20151201|2015-11-05 22:30,6,515.75,516,515.25,515.25,49
20151201|2015-11-05 23:00,6,514.75,514.75,514.25,514.25,2
20151201|2015-11-05 23:30,6,515,515,514.75,515,6
20151201|2015-11-06 00:00,6,515,515,514.75,514.75,5
20151201|2015-11-06 00:30,6,515,515,515,515,4
20151201|2015-11-06 01:00,6,515,515,515,515,2
20151201|2015-11-06 01:30,6,515,515,515,515,2
20151201|2015-11-06 02:00,6,515,515,515,515,10
20151201|2015-11-06 03:00,6,515,515,515,515,2
20151201|2015-11-06 03:30,6,514.75,514.75,514,514,30
20151201|2015-11-06 04:00,6,514.25,514.25,514.25,514.25,1
20151201|2015-11-06 04:30,6,513.75,515,513.75,515,27
20151201|2015-11-06 05:00,6,515.25,516.5,515.25,516.5,21
20151201|2015-11-06 05:30,6,515,515,515,515,4
20151201|2015-11-06 06:00,6,515,515.25,515,515.25,2
20151201|2015-11-06 06:30,6,515.25,515.5,515.25,515.25,7
20151201|2015-11-06 07:00,6,515.5,515.5,515.5,515.5,8
20151201|2015-11-06 07:30,6,515,515,512.5,512.75,95
20151201|2015-11-06 08:30,6,513,517,512.25,514.5,309
20151201|2015-11-06 09:00,6,515,515.25,512.25,512.75,247
20151201|2015-11-06 09:30,6,512.5,517.5,512,517,303
20151201|2015-11-06 10:00,6,518,519,516.75,516.75,241
20151201|2015-11-06 10:30,6,516.75,518.5,516.25,518.5,79
20151201|2015-11-06 11:00,6,518.5,518.75,517.25,518,145
20151201|2015-11-06 11:30,6,517.75,518.75,517.25,518.75,63
20151201|2015-11-06 12:00,6,518.5,519,518.25,518.5,101
20151201|2015-11-06 12:30,6,519,519,518.25,518.75,98
20151201|2015-11-06 13:00,6,518.75,519.75,517.75,518.75,386
20151201|2015-11-08 19:00,9,517.25,517.25,513.5,516.75,23
20151201|2015-11-08 19:30,9,517.5,518,517.5,518,16
20151201|2015-11-08 20:00,9,517,517,517,517,5
20151201|2015-11-08 20:30,9,518,518,517.5,517.5,12
20151201|2015-11-08 21:00,9,518,518.5,518,518.5,6
20151201|2015-11-08 21:30,9,518.5,518.5,518.5,518.5,4
20151201|2015-11-08 23:00,9,518,518,518,518,3
20151201|2015-11-09 01:00,9,518.25,518.25,518.25,518.25,1
20151201|2015-11-09 01:30,9,518,518,518,518,5
20151201|2015-11-09 02:30,9,518.25,518.25,518.25,518.25,2
20151201|2015-11-09 03:00,9,517.75,517.75,517,517,5
20151201|2015-11-09 03:30,9,515.75,515.75,515.75,515.75,1
20151201|2015-11-09 06:00,9,516.5,516.5,516.5,516.5,1
20151201|2015-11-09 06:30,9,516.25,516.5,516.25,516.5,5
20151201|2015-11-09 07:00,9,516.25,516.25,515.5,516.25,15
20151201|2015-11-09 08:30,9,515.25,518.5,513.75,514.25,328
20151201|2015-11-09 09:00,9,513.75,514.5,513,514.25,212
20151201|2015-11-09 09:30,9,514.75,514.75,512.25,512.25,236
20151201|2015-11-09 10:00,9,512,512.75,511,512.75,243
20151201|2015-11-09 10:30,9,512.75,513.75,512.5,513,157
20151201|2015-11-09 11:00,9,512.75,512.75,510.25,510.75,217
20151201|2015-11-09 11:30,9,510.75,511.25,508.75,509.5,575
20151201|2015-11-09 12:00,9,509.5,509.5,507.5,508,131
20151201|2015-11-09 12:30,9,508,509,507.5,508.25,530
20151201|2015-11-09 13:00,9,507.75,508.25,501.5,502.25,680
20151201|2015-11-09 19:00,10,504.25,506.5,504.25,505.5,34
20151201|2015-11-09 20:30,10,506.75,507.5,506.25,507.5,54
20151201|2015-11-09 21:00,10,507,507.25,507,507.25,3
20151201|2015-11-09 21:30,10,507,507.25,507,507,9
20151201|2015-11-09 23:00,10,507.25,507.25,507.25,507.25,2
20151201|2015-11-09 23:30,10,507,507.5,507,507.5,11
20151201|2015-11-10 01:00,10,507.25,507.25,507.25,507.25,5
20151201|2015-11-10 03:30,10,507.5,507.5,507.5,507.5,1
20151201|2015-11-10 04:00,10,507.25,507.25,507.25,507.25,2
20151201|2015-11-10 04:30,10,507.25,507.25,507.25,507.25,11
20151201|2015-11-10 06:00,10,507.25,507.25,507.25,507.25,1
20151201|2015-11-10 06:30,10,507.25,507.25,506.75,506.75,22
20151201|2015-11-10 07:00,10,506.75,506.75,506.5,506.5,18
20151201|2015-11-10 07:30,10,506.5,506.5,505.5,505.5,26
20151201|2015-11-10 08:30,10,505,506,502,504,308
20151201|2015-11-10 09:00,10,504,504,503,504,270
20151201|2015-11-10 09:30,10,504,504,501.5,501.75,393
20151201|2015-11-10 10:00,10,502,503.25,501.5,503,210
20151201|2015-11-10 10:30,10,503.25,503.25,500.75,500.75,241
20151201|2015-11-10 11:00,10,500.25,502.5,495.25,498.25,1348
20151201|2015-11-10 11:30,10,498,498.5,496,497,327
20151201|2015-11-10 12:00,10,496.5,497,493.25,495.25,1074
20151201|2015-11-10 12:30,10,495,496.5,494.75,496,155
20151201|2015-11-10 13:00,10,495.5,499.5,495.5,499.5,282
20151201|2015-11-10 19:00,11,498,498.75,497.5,497.5,48
20151201|2015-11-10 22:00,11,501.25,501.5,500.5,500.5,8
20151201|2015-11-11 03:30,11,501.25,501.25,500.75,500.75,11
20151201|2015-11-11 04:00,11,500.75,500.75,500.75,500.75,12
20151201|2015-11-11 04:30,11,501,501,501,501,3
20151201|2015-11-11 05:00,11,500.75,501.5,500.75,501.5,32
20151201|2015-11-11 05:30,11,501.75,501.75,501.75,501.75,21
20151201|2015-11-11 06:00,11,502,502,502,502,1
20151201|2015-11-11 06:30,11,502,502.75,502,502.75,26
20151201|2015-11-11 07:00,11,502.5,502.5,502,502,6
20151201|2015-11-11 07:30,11,502,502,502,502,2
20151201|2015-11-11 08:30,11,502.5,503.5,499.5,502,289
20151201|2015-11-11 09:00,11,502,503.5,501.5,503,112
20151201|2015-11-11 09:30,11,503,503.25,500.25,500.75,124
20151201|2015-11-11 10:00,11,501,501,499.25,499.75,197
20151201|2015-11-11 10:30,11,499.5,499.5,498.25,499.25,183
20151201|2015-11-11 11:00,11,499,501.5,498.5,498.75,88
20151201|2015-11-11 11:30,11,499,499.5,498.25,498.75,40
20151201|2015-11-11 12:00,11,498.75,499.75,498.5,499.25,87
20151201|2015-11-11 12:30,11,499,500.75,498.75,499.25,265
20151201|2015-11-11 13:00,11,499,502.75,498.75,502,272
20151201|2015-11-11 19:00,12,502.25,503.5,502.25,502.5,16
20151201|2015-11-11 19:30,12,502.5,502.5,502.5,502.5,5
20151201|2015-11-11 20:00,12,502.5,502.5,502.5,502.5,1
20151201|2015-11-11 22:00,12,503,503,503,503,5
20151201|2015-11-11 22:30,12,503,503,503,503,6
20151201|2015-11-12 00:00,12,502.5,502.5,502,502,16
20151201|2015-11-12 00:30,12,502,502,502,502,1
20151201|2015-11-12 01:00,12,502,502,502,502,23
20151201|2015-11-12 01:30,12,502,502,502,502,39
20151201|2015-11-12 02:00,12,502,502,502,502,12
20151201|2015-11-12 03:00,12,503.5,504,503.25,503.5,11
20151201|2015-11-12 03:30,12,503.25,503.25,503.25,503.25,1
20151201|2015-11-12 04:30,12,503.25,503.25,503,503,51
20151201|2015-11-12 05:30,12,503.25,503.25,503.25,503.25,4
20151201|2015-11-12 06:00,12,503.25,503.25,503.25,503.25,7
20151201|2015-11-12 06:30,12,503.25,503.5,503.25,503.5,3
20151201|2015-11-12 07:00,12,503.25,503.75,503.25,503.75,21
20151201|2015-11-12 07:30,12,503,503,502.5,502.75,4
20151201|2015-11-12 08:30,12,502,504.75,500.25,504.75,385
20151201|2015-11-12 09:00,12,505.25,509.5,504,508.75,913
20151201|2015-11-12 09:30,12,509,509.5,504.75,505,347
20151201|2015-11-12 10:00,12,505.25,506.25,504.25,505.5,91
20151201|2015-11-12 10:30,12,505.5,506.75,504,506.5,96
20151201|2015-11-12 11:00,12,506,507,505.5,506.75,86
20151201|2015-11-12 11:30,12,507,507.75,506.25,507,179
20151201|2015-11-12 12:00,12,506.75,507.75,505.75,505.75,78
20151201|2015-11-12 12:30,12,505.75,506.25,505.25,505.75,129
20151201|2015-11-12 13:00,12,505.75,506.25,504.5,504.75,204
20151201|2015-11-12 19:00,13,505,505,504,504.5,10
20151201|2015-11-12 20:00,13,504,504,504,504,27
20151201|2015-11-12 20:30,13,505,505.25,505,505.25,32
20151201|2015-11-13 01:00,13,506,506,506,506,1
20151201|2015-11-13 01:30,13,506,506,505.75,505.75,42
20151201|2015-11-13 07:00,13,505.75,505.75,505.75,505.75,2
20151201|2015-11-13 07:30,13,505.75,506,505.75,506,35
20151201|2015-11-13 08:30,13,505.75,505.75,501.75,501.75,314
20151201|2015-11-13 09:00,13,501.75,503.5,501,502.75,504
20151201|2015-11-13 09:30,13,502.75,505.5,502.25,504.25,276
20151201|2015-11-13 10:00,13,504,504,502.25,503.25,77
20151201|2015-11-13 10:30,13,503.5,503.5,501.5,501.75,71
20151201|2015-11-13 11:00,13,502,502,501.25,501.25,163
20151201|2015-11-13 11:30,13,501.25,502.75,501,502.5,121
20151201|2015-11-13 12:00,13,502.5,503.25,502,502.25,114
20151201|2015-11-13 12:30,13,502.25,503.25,502,503,58
20151201|2015-11-13 13:00,13,502.75,506,502.5,506,369
20151201|2015-11-15 19:00,16,503,504.25,502,502,27
20151201|2015-11-15 20:00,16,502.25,502.25,502.25,502.25,5
20151201|2015-11-15 23:30,16,502.5,502.5,502.5,502.5,1
20151201|2015-11-16 02:30,16,502.25,502.25,502.25,502.25,1
20151201|2015-11-16 03:00,16,502.25,502.25,502,502.25,17
20151201|2015-11-16 04:00,16,502.75,502.75,502.75,502.75,2
20151201|2015-11-16 04:30,16,502.75,502.75,502.75,502.75,1
20151201|2015-11-16 05:30,16,503,503,503,503,1
20151201|2015-11-16 06:30,16,503,503.25,503,503.25,3
20151201|2015-11-16 07:00,16,503.25,503.25,502.75,503,13
20151201|2015-11-16 07:30,16,503,503,503,503,1
20151201|2015-11-16 08:30,16,502.75,505,502.25,504.75,334
20151201|2015-11-16 09:00,16,504.75,506,503.75,505.75,154
20151201|2015-11-16 09:30,16,505.75,509.75,505.75,507.75,138
20151201|2015-11-16 10:00,16,508,509,505.5,506.25,171
20151201|2015-11-16 10:30,16,506.5,507,505.75,506,141
20151201|2015-11-16 11:00,16,506,506.25,504.5,504.5,182
20151201|2015-11-16 11:30,16,505.25,507.25,504.75,506,110
20151201|2015-11-16 12:00,16,505.25,506,504.75,505.25,70
20151201|2015-11-16 12:30,16,505,506,505,505.75,19
20151201|2015-11-16 13:00,16,506,506.5,503.75,504.5,117
20151201|2015-11-16 19:00,17,503.75,504.5,503.75,504,18
20151201|2015-11-16 21:30,17,502.75,502.75,502.75,502.75,1
20151201|2015-11-16 22:00,17,502.5,502.5,502.5,502.5,1
20151201|2015-11-16 22:30,17,503,503,503,503,1
20151201|2015-11-17 00:00,17,503,503,503,503,1
20151201|2015-11-17 01:30,17,503.5,503.5,503.5,503.5,2
20151201|2015-11-17 03:00,17,503.5,503.5,503.5,503.5,5
20151201|2015-11-17 03:30,17,503.25,503.25,502.75,502.75,2
20151201|2015-11-17 05:00,17,502.75,502.75,502.75,502.75,1
20151201|2015-11-17 06:00,17,502.25,502.5,502.25,502.5,5
20151201|2015-11-17 06:30,17,502.25,503,502.25,502.5,13
20151201|2015-11-17 07:00,17,502.25,503,502,503,46
20151201|2015-11-17 07:30,17,503,503.25,503,503.25,3
20151201|2015-11-17 08:30,17,503,503.25,501,501.5,265
20151201|2015-11-17 09:00,17,501.25,502,500.5,501.5,82
20151201|2015-11-17 09:30,17,502.25,504.25,501,502.5,241
20151201|2015-11-17 10:00,17,502.75,503.25,501.5,502.75,139
20151201|2015-11-17 10:30,17,502.75,502.75,501.25,501.5,146
20151201|2015-11-17 11:00,17,501.75,503,501.5,502,167
20151201|2015-11-17 11:30,17,502,502.25,501.5,501.5,40
20151201|2015-11-17 12:00,17,501.75,502,501.25,501.25,102
20151201|2015-11-17 12:30,17,501.75,501.75,501,501.5,58
20151201|2015-11-17 13:00,17,502,502.5,501,501.75,614
20151201|2015-11-17 19:00,18,501.25,501.5,501,501.5,21
20151201|2015-11-17 19:30,18,501.5,501.5,501.5,501.5,1
20151201|2015-11-17 20:00,18,501.75,501.75,501.75,501.75,10
20151201|2015-11-18 01:00,18,501.5,501.5,501.5,501.5,1
20151201|2015-11-18 01:30,18,501.25,501.25,501.25,501.25,1
20151201|2015-11-18 02:30,18,501.5,501.75,501.5,501.5,20
20151201|2015-11-18 03:30,18,501.75,501.75,501.75,501.75,9
20151201|2015-11-18 04:00,18,502,502,502,502,9
20151201|2015-11-18 04:30,18,501.75,501.75,501.75,501.75,12
20151201|2015-11-18 05:00,18,501.75,501.75,501.75,501.75,1
20151201|2015-11-18 05:30,18,502,502.5,502,502.5,25
20151201|2015-11-18 06:00,18,502.75,503,502.5,502.75,51
20151201|2015-11-18 06:30,18,504,504.75,504,504.75,17
20151201|2015-11-18 07:00,18,504,504.5,503.75,504.5,8
20151201|2015-11-18 07:30,18,504.5,504.5,504.5,504.5,10
20151201|2015-11-18 08:30,18,504.25,504.5,501.5,501.75,127
20151201|2015-11-18 09:00,18,501.5,502.5,501.5,502,99
20151201|2015-11-18 09:30,18,502,502,499.75,500.5,315
20151201|2015-11-18 10:00,18,500.25,501,500.25,500.5,53
20151201|2015-11-18 10:30,18,500.25,500.5,499.5,499.75,163
20151201|2015-11-18 11:00,18,499.5,500.5,499.25,499.5,179
20151201|2015-11-18 11:30,18,499.5,500.5,499.5,499.5,73
20151201|2015-11-18 12:00,18,499.5,499.75,499,499.25,43
20151201|2015-11-18 12:30,18,499.25,499.25,498.25,499,65
20151201|2015-11-18 13:00,18,498.75,500.75,498.5,500.75,134
20151201|2015-11-18 19:00,19,500,500,500,500,7
20151201|2015-11-18 19:30,19,500,500,500,500,1
20151201|2015-11-18 21:00,19,500,500,500,500,2
20151201|2015-11-19 01:00,19,500.5,501,500.5,501,51
20151201|2015-11-19 01:30,19,500.75,501,500.75,500.75,6
20151201|2015-11-19 02:30,19,500.75,501,500.75,501,6
20151201|2015-11-19 03:00,19,501,501,501,501,8
20151201|2015-11-19 04:00,19,501.75,501.75,501.75,501.75,6
20151201|2015-11-19 04:30,19,502,502,501.5,501.5,2
20151201|2015-11-19 05:00,19,502.75,502.75,502.75,502.75,3
20151201|2015-11-19 05:30,19,503,503,503,503,1
20151201|2015-11-19 06:30,19,503,503,503,503,4
20151201|2015-11-19 07:00,19,504,504,503.5,503.5,6
20151201|2015-11-19 07:30,19,503.5,505,503.5,504,21
20151201|2015-11-19 08:30,19,503.75,507.5,503.75,506.5,146
20151201|2015-11-19 09:00,19,506.25,508.75,506.25,507,75
20151201|2015-11-19 09:30,19,507.25,507.75,504.5,504.75,94
20151201|2015-11-19 10:00,19,504.5,505,504.25,504.25,35
20151201|2015-11-19 10:30,19,504.5,505.25,504.5,504.75,70
20151201|2015-11-19 11:00,19,505,505.75,504.75,505,51
20151201|2015-11-19 11:30,19,504.5,506.5,504.5,506.5,58
20151201|2015-11-19 12:00,19,506.25,506.5,506,506.25,32
20151201|2015-11-19 12:30,19,507,509.5,507,508.5,130
20151201|2015-11-19 13:00,19,509,510.25,508,508,275
20151201|2015-11-19 19:00,20,507.75,507.75,507.75,507.75,2
20151201|2015-11-19 19:30,20,507.25,507.25,506.75,506.75,5
20151201|2015-11-19 20:00,20,506.75,506.75,505.25,505.25,6
20151201|2015-11-19 21:30,20,508,508,508,508,2
20151201|2015-11-19 22:00,20,508,508,508,508,19
20151201|2015-11-19 22:30,20,508,508,508,508,4
20151201|2015-11-19 23:00,20,508,508,508,508,13
20151201|2015-11-20 01:00,20,508,508,508,508,3
20151201|2015-11-20 02:00,20,508,508,508,508,3
20151201|2015-11-20 03:00,20,508,509,508,509,33
20151201|2015-11-20 03:30,20,509,509,509,509,4
20151201|2015-11-20 07:30,20,509,509,509,509,1
20151201|2015-11-20 08:30,20,508.5,509,505,507,122
20151201|2015-11-20 09:00,20,505.75,507.5,505.75,507.5,38
20151201|2015-11-20 09:30,20,507.5,511,507.25,510,126
20151201|2015-11-20 10:00,20,509,510.25,509,509.25,28
20151201|2015-11-20 10:30,20,509.5,509.5,508,508.5,96
20151201|2015-11-20 11:00,20,508.75,508.75,506.5,507.5,131
20151201|2015-11-20 11:30,20,508.25,509.75,508.25,509.25,59
20151201|2015-11-20 12:00,20,509.25,510.25,508.75,509.5,101
20151201|2015-11-20 12:30,20,509,509.75,508.75,509,106
20151201|2015-11-20 13:00,20,508.75,510,508,508.75,178
20151201|2015-11-22 19:00,23,509.25,509.5,508.25,509.5,36
20151201|2015-11-22 20:30,23,509.5,509.5,509.5,509.5,12
20151201|2015-11-22 23:00,23,509.5,509.5,509.5,509.5,1
20151201|2015-11-22 23:30,23,509.25,509.25,509.25,509.25,1
20151201|2015-11-23 00:00,23,509,509,509,509,2
20151201|2015-11-23 00:30,23,509,509,509,509,3
20151201|2015-11-23 01:00,23,509,509,509,509,1
20151201|2015-11-23 01:30,23,509,509,508,508,69
20151201|2015-11-23 02:00,23,508,508,508,508,35
20151201|2015-11-23 02:30,23,508.75,508.75,508.75,508.75,3
20151201|2015-11-23 03:00,23,508.25,508.25,508.25,508.25,15
20151201|2015-11-23 03:30,23,508.25,508.25,508,508,29
20151201|2015-11-23 04:00,23,508,508.25,508,508.25,18
20151201|2015-11-23 04:30,23,508.25,508.25,508.25,508.25,1
20151201|2015-11-23 05:00,23,508.5,508.5,508.5,508.5,4
20151201|2015-11-23 05:30,23,508.75,508.75,508.75,508.75,3
20151201|2015-11-23 06:30,23,508.5,508.5,508.5,508.5,8
20151201|2015-11-23 07:00,23,508.5,509,508.5,508.5,8
20151201|2015-11-23 07:30,23,508.25,508.5,508,508.5,20
20151201|2015-11-23 08:30,23,508.5,512,508.25,510.25,241
20151201|2015-11-23 09:00,23,510.5,511,508.25,509.25,159
20151201|2015-11-23 09:30,23,509.5,512.5,509.5,512,124
20151201|2015-11-23 10:00,23,511.5,512,510.5,511.75,97
20151201|2015-11-23 10:30,23,511.75,514,511.75,513,142
20151201|2015-11-23 11:00,23,513.5,513.5,512.75,512.75,204
20151201|2015-11-23 11:30,23,512.75,512.75,512.25,512.25,73
20151201|2015-11-23 12:00,23,512.25,515.25,512.25,515,200
20151201|2015-11-23 12:30,23,515.5,516.25,515,516,53
20151201|2015-11-23 13:00,23,516.5,517.5,513.75,513.75,133
20151201|2015-11-23 19:00,24,515.5,515.5,515.5,515.5,2
20151201|2015-11-23 21:30,24,513.25,513.25,513.25,513.25,8
20151201|2015-11-24 02:30,24,514.5,515,514.5,515,22
20151201|2015-11-24 03:30,24,513,513,513,513,1
20151201|2015-11-24 04:00,24,513,513,513,513,9
20151201|2015-11-24 05:00,24,512.5,512.5,512.5,512.5,1
20151201|2015-11-24 05:30,24,512.5,512.5,512.5,512.5,1
20151201|2015-11-24 06:00,24,512.5,512.5,512.5,512.5,1
20151201|2015-11-24 07:00,24,512.5,512.5,512.5,512.5,5
20151201|2015-11-24 08:30,24,512.5,514,511,511.5,214
20151201|2015-11-24 09:00,24,511.75,511.75,509,509,133
20151201|2015-11-24 09:30,24,509,510.5,508.75,510.5,94
20151201|2015-11-24 10:00,24,509.75,510.5,509.25,510,52
20151201|2015-11-24 10:30,24,509.75,509.75,509,509.25,46
20151201|2015-11-24 11:00,24,509.75,510.25,509.25,509.5,29
20151201|2015-11-24 11:30,24,509.5,509.5,508.5,508.75,68
20151201|2015-11-24 12:00,24,509,509,508.5,508.75,66
20151201|2015-11-24 12:30,24,508.75,509.75,508.75,509.75,62
20151201|2015-11-24 13:00,24,509.25,510.25,508.5,508.5,129
20151201|2015-11-24 19:00,25,508.75,509.75,508.75,509.75,52
20151201|2015-11-24 20:30,25,511,511.5,511,511.25,6
20151201|2015-11-24 21:00,25,511.5,511.5,511.5,511.5,2
20151201|2015-11-24 22:30,25,511.5,511.5,511.5,511.5,2
20151201|2015-11-25 00:00,25,512,512,512,512,2
20151201|2015-11-25 03:00,25,512,512.25,512,512.25,7
20151201|2015-11-25 04:30,25,513,513,513,513,1
20151201|2015-11-25 08:30,25,509,519,509,515.75,410
20151201|2015-11-25 09:00,25,515.75,515.75,512,512,215
20151201|2015-11-25 09:30,25,512.25,513.75,512.25,513.75,81
20151201|2015-11-25 10:00,25,514.25,514.25,512.25,512.75,41
20151201|2015-11-25 10:30,25,512.5,517.25,512.5,515.5,414
20151201|2015-11-25 11:00,25,515.5,515.5,513,513.75,82
20151201|2015-11-25 11:30,25,513.5,514.5,513.5,514.5,53
20151201|2015-11-25 12:00,25,514,515,513.75,515,29
20151201|2015-11-25 12:30,25,515,515.25,514.5,514.5,18
20151201|2015-11-25 13:00,25,514.75,516.5,514,516,59
20151201|2015-11-27 08:30,27,513.5,516,512.25,515,304
20151201|2015-11-27 09:00,27,515,515,513,513.5,194
20151201|2015-11-27 09:30,27,513.25,513.5,512.5,512.5,105
20151201|2015-11-27 10:00,27,512.75,513,512.25,512.25,11
20151201|2015-11-27 10:30,27,512.25,512.5,512,512.25,86
20151201|2015-11-27 11:00,27,512.5,512.75,511.75,512,100
20151201|2015-11-27 11:30,27,512,512.5,509,509,100
20151201|2015-11-27 12:00,27,510.25,510.25,509.75,509.75,6
20151201|2015-11-30 07:30,30,512,512,512,512,1
20151201|2015-11-30 08:30,30,515.75,515.75,514,514,7
20151201|2015-11-30 09:00,30,514,514,512.5,513,5
20151201|2015-11-30 09:30,30,515.5,517.5,515,515,20
20151201|2015-11-30 10:00,30,515,518.25,515,516.5,16
20151201|2015-11-30 11:00,30,519,520,519,520,3
20151201|2015-11-30 11:30,30,517.25,517.25,517.25,517.25,1
20151201|2015-11-30 12:30,30,522.5,528.75,522.5,528.75,12
20151201|2015-11-30 13:00,30,527,527.25,527,527.25,2
20151201|2015-11-30 19:00,1,526.75,526.75,526.75,526.75,1
20151201|2015-12-01 07:00,1,527.25,529.5,527.25,529.5,20
20151201|2015-12-01 08:30,1,528.25,528.25,524.75,524.75,3
20151201|2015-12-01 09:00,1,529.5,529.5,529.5,529.5,1
20151201|2015-12-01 09:30,1,526,526,526,526,4
20151201|2015-12-01 10:00,1,526.5,526.5,526.5,526.5,10
20151201|2015-12-01 10:30,1,526,526.5,526,526.5,18
20151201|2015-12-01 11:30,1,527,527,527,527,1
20151201|2015-12-01 12:30,1,526,526,526,526,6
20151201|2015-12-01 13:00,1,526,526,525.25,525.25,44
20151201|2015-12-02 03:30,2,523.25,523.25,523.25,523.25,1
20151201|2015-12-02 08:30,2,523.25,523.75,523.25,523.75,11
20151201|2015-12-02 09:00,2,523.25,525,523.25,524.25,22
20151201|2015-12-02 09:30,2,523.25,523.75,523,523.75,14
20151201|2015-12-02 10:30,2,523.25,523.25,520.25,520.25,14
20151201|2015-12-02 11:00,2,529,529,529,529,2
20151201|2015-12-02 12:30,2,519.75,519.75,519.75,519.75,2
20151201|2015-12-02 19:00,3,523.25,523.25,523.25,523.25,1
20151201|2015-12-03 09:30,3,531,534.75,531,534.75,5
20151201|2015-12-03 13:00,3,522,522,522,522,10
20151201|2015-12-04 11:00,4,528.25,528.25,528.25,528.25,2
20151201|2015-12-04 12:30,4,528.5,528.5,528.5,528.5,2
20151201|2015-12-09 09:30,9,525,525,525,525,1
20151201|2015-12-10 12:00,10,529,529,529,529,6
20151201|2015-12-11 09:00,11,513.75,513.75,513.75,513.75,2
20151201|2015-12-11 12:30,11,512.5,512.5,512.5,512.5,2
20151201|2015-12-11 13:00,11,498.5,498.5,498.25,498.25,2
20160301|2014-08-06 03:30,6,700,700,700,700,2
20160301|2014-08-06 10:30,6,700,700,700,700,5
20160301|2014-08-06 11:00,6,700,700,700,700,1
20160301|2014-08-06 12:00,6,704,705,704,705,4
20160301|2014-08-15 09:30,15,677.75,677.75,677.75,677.75,1
20160301|2014-08-18 10:30,18,678,678,678,678,5
20160301|2014-08-22 08:30,22,690,690,690,690,1
20160301|2014-08-25 10:30,25,685,685,685,685,1
20160301|2014-08-26 12:00,26,680,680,680,680,2
20160301|2014-09-12 12:30,12,650.5,650.5,650.5,650.5,1
20160301|2014-09-15 10:30,15,643.5,643.5,643.5,643.5,1
20160301|2014-09-16 10:00,16,639,639,639,639,5
20160301|2014-09-19 09:00,19,625.25,625.5,625.25,625.5,6
20160301|2014-09-19 10:00,19,618.5,618.5,618.5,618.5,2
20160301|2014-09-19 10:30,19,615.5,620.5,615.5,620.5,63
20160301|2014-09-19 12:30,19,620,620,620,620,1
20160301|2014-09-19 13:00,19,617.5,617.5,617.5,617.5,30
20160301|2014-09-22 09:30,22,616.25,616.5,616.25,616.5,2
20160301|2014-09-25 08:30,25,609,609,609,609,1
20160301|2014-09-25 11:00,25,610,610,610,610,1
20160301|2014-09-25 11:30,25,611,611,611,611,2
20160301|2014-09-26 10:30,26,610,610,610,610,1
20160301|2014-09-26 12:00,26,610,610,610,610,1
20160301|2014-09-28 23:00,29,610,610,610,610,4
20160301|2014-09-29 07:00,29,613,613,613,613,1
20160301|2014-09-29 13:00,29,614,614,614,614,1
20160301|2014-09-30 09:00,30,614,614,614,614,1
20160301|2014-10-01 08:30,1,605.5,605.5,605.5,605.5,25
20160301|2014-10-01 10:00,1,605.5,605.5,605.5,605.5,25
20160301|2014-10-01 11:00,1,610,610,610,610,2
20160301|2014-10-01 12:30,1,612.5,612.5,612.5,612.5,15
20160301|2014-10-01 13:00,1,610.25,610.25,610.25,610.25,3
20160301|2014-10-02 07:30,2,614,614,614,614,2
20160301|2014-10-02 08:30,2,618,618,618,618,1
20160301|2014-10-02 09:00,2,618,618,618,618,3
20160301|2014-10-06 03:00,6,620,620,620,620,1
20160301|2014-10-07 10:00,7,641,641,641,641,4
20160301|2014-10-08 09:30,8,640,640,640,640,1
20160301|2014-10-08 11:30,8,637.5,637.5,637.5,637.5,1
20160301|2014-10-08 12:00,8,637.25,637.25,637,637,14
20160301|2014-10-08 12:30,8,637,637,637,637,2
20160301|2014-10-08 13:00,8,634.5,634.5,634.5,634.5,2
20160301|2014-10-09 08:30,9,634.75,634.75,634,634.75,16
20160301|2014-10-09 09:00,9,634.75,635,634.25,634.25,4
20160301|2014-10-09 09:30,9,635.5,635.5,635.5,635.5,2
20160301|2014-10-10 08:30,10,620.5,620.5,620.5,620.5,3
20160301|2014-10-10 09:00,10,621.5,621.5,621.5,621.5,3
20160301|2014-10-10 09:30,10,624.5,624.5,624.5,624.5,1
20160301|2014-10-10 10:00,10,625.5,625.5,625.5,625.5,1
20160301|2014-10-10 11:00,10,630.5,631.75,629,630.5,20
20160301|2014-10-10 12:00,10,625.75,626.5,625.5,626.25,18
20160301|2014-10-10 13:00,10,618.25,619,618.25,618.75,21
20160301|2014-10-13 10:30,13,622.25,622.25,622.25,622.25,1
20160301|2014-10-13 12:30,13,625.25,625.25,625.25,625.25,4
20160301|2014-10-13 13:00,13,623.25,624,622.75,622.75,9
20160301|2014-10-13 23:00,14,622.5,622.5,622.5,622.5,1
20160301|2014-10-13 23:30,14,622.5,622.5,622.5,622.5,2
20160301|2014-10-14 00:00,14,625,625,622.5,622.5,4
20160301|2014-10-14 07:30,14,620.5,620.5,620.5,620.5,1
20160301|2014-10-14 08:30,14,620.5,620.5,619.25,619.25,30
20160301|2014-10-15 09:30,15,625,625,625,625,1
20160301|2014-10-15 10:00,15,625,625,625,625,10
20160301|2014-10-15 13:00,15,624.5,624.5,624.5,624.5,2
20160301|2014-10-16 05:00,16,627.5,627.5,627.5,627.5,1
20160301|2014-10-16 06:30,16,627.5,627.5,625.5,625.5,2
20160301|2014-10-16 07:00,16,627.5,627.5,625.5,625.75,6
20160301|2014-10-16 08:30,16,629.5,629.5,627.75,627.75,10
20160301|2014-10-16 09:30,16,631.75,635.5,627.75,633.75,6
20160301|2014-10-16 10:00,16,635.5,635.5,633.25,635.5,9
20160301|2014-10-16 13:00,16,635.5,636,634.75,634.75,17
20160301|2014-10-16 19:00,17,635.25,635.25,635.25,635.25,20
20160301|2014-10-16 19:30,17,635.5,636.25,635.5,635.5,11
20160301|2014-10-16 20:30,17,636,636,636,636,4
20160301|2014-10-17 02:30,17,634.75,634.75,634.75,634.75,1
20160301|2014-10-17 05:30,17,636.25,636.25,634.75,634.75,4
20160301|2014-10-17 06:00,17,636.25,636.5,636.25,636.5,13
20160301|2014-10-17 09:00,17,628.75,628.75,627.5,627.5,28
20160301|2014-10-17 09:30,17,625.75,625.75,625,625,16
20160301|2014-10-17 10:00,17,627,628.25,627,628.25,2
20160301|2014-10-17 10:30,17,629.75,629.75,629.75,629.75,2
20160301|2014-10-17 13:00,17,623.75,623.75,623.75,623.75,1
20160301|2014-10-21 02:00,21,624,624,623.75,623.75,2
20160301|2014-10-23 22:30,24,624,624,624,624,27
20160301|2014-10-24 10:30,24,629.5,629.5,629.5,629.5,1
20160301|2014-10-29 08:30,29,640,640,640,640,1
20160301|2014-10-29 13:00,29,639.75,639.75,639.75,639.75,2
20160301|2014-10-30 04:30,30,643.25,643.25,643.25,643.25,1
20160301|2014-10-30 09:30,30,640,640,640,640,1
20160301|2014-10-30 10:00,30,640,640,640,640,2
20160301|2014-10-31 10:30,31,630,630,630,630,4
20160301|2014-10-31 11:00,31,630,630,630,630,11
20160301|2014-11-05 04:30,5,630,630,630,630,1
20160301|2014-11-05 05:00,5,630,630,630,630,12
20160301|2014-11-05 05:30,5,630,630,630,630,3
20160301|2014-11-05 06:00,5,630,630,630,630,26
20160301|2014-11-05 06:30,5,630,630,630,630,2
20160301|2014-11-05 10:30,5,626,626,626,626,4
20160301|2014-11-06 03:30,6,623.5,623.5,623.5,623.5,7
20160301|2014-11-06 13:00,6,622.5,622.5,621.5,622.25,9
20160301|2014-11-10 08:30,10,617,617,617,617,2
20160301|2014-11-10 13:00,10,617.75,620.25,617.75,620.25,52
20160301|2014-11-10 19:30,11,622.5,622.5,622.5,622.5,25
20160301|2014-11-11 01:00,11,622,622.75,622,622.75,2
20160301|2014-11-11 12:00,11,628.5,630.5,622,630.5,4
20160301|2014-11-11 12:30,11,630.25,630.25,630.25,630.25,14
20160301|2014-11-11 13:00,11,631.25,633.25,631,633.25,6
20160301|2014-11-11 19:00,12,630.5,630.75,630.5,630.75,2
20160301|2014-11-12 03:30,12,632.75,635.5,632.75,635.5,9
20160301|2014-11-12 04:30,12,635.5,635.5,635.5,635.5,2
20160301|2014-11-12 06:30,12,638.5,638.5,638.5,638.5,1
20160301|2014-11-12 07:00,12,638,638,638,638,7
20160301|2014-11-12 07:30,12,638.5,638.5,638.5,638.5,5
20160301|2014-11-12 08:30,12,636,645,636,645,63
20160301|2014-11-12 09:00,12,642,642,641.75,641.75,3
20160301|2014-11-12 10:00,12,635,640,634.75,640,4
20160301|2014-11-12 10:30,12,641.5,641.5,641.5,641.5,1
20160301|2014-11-12 12:00,12,636.75,637.25,636.75,637.25,3
20160301|2014-11-12 12:30,12,637.25,638.5,637.25,638.5,12
20160301|2014-11-12 21:30,13,636,636,636,636,1
20160301|2014-11-13 09:00,13,645.5,645.5,642,642,21
20160301|2014-11-13 11:30,13,642,642,642,642,2
20160301|2014-11-14 09:00,14,645,645,644.75,644.75,2
20160301|2014-11-14 10:30,14,645,645,645,645,2
20160301|2014-11-17 11:00,17,639,639,639,639,1
20160301|2014-11-18 12:00,18,632.25,632.25,632.25,632.25,3
20160301|2014-11-19 09:00,19,631,631,631,631,1
20160301|2014-11-19 11:00,19,626.5,626.5,626.5,626.5,1
20160301|2014-11-19 12:00,19,626.5,627.75,626.5,627.75,2
20160301|2014-11-19 12:30,19,625,628.25,624.75,624.75,17
20160301|2014-11-19 13:00,19,628,628,628,628,1
20160301|2014-11-20 08:30,20,632.5,633,632.25,632.25,13
20160301|2014-11-20 09:30,20,635,636,635,635.75,7
20160301|2014-11-24 11:00,24,640,640,640,640,1
20160301|2014-11-24 11:30,24,640,640,640,640,1
20160301|2014-11-25 09:00,25,642.25,643.75,642.25,643.75,5
20160301|2014-11-25 10:00,25,647,648,647,648,24
20160301|2014-11-25 11:00,25,649,649,649,649,10
20160301|2014-11-25 13:00,25,650,650,650,650,3
20160301|2014-11-25 19:00,26,650,650,650,650,3
20160301|2014-11-25 20:00,26,650,650,650,650,2
20160301|2014-11-26 09:00,26,651.75,652,648.75,651,50
20160301|2014-11-26 10:00,26,650,651.25,650,650.5,8
20160301|2014-11-26 11:30,26,651.75,651.75,651.75,651.75,3
20160301|2014-11-28 09:30,28,657.75,657.75,657.75,657.75,2
20160301|2014-11-28 10:00,28,660,660,659.75,659.75,6
20160301|2014-12-01 09:30,1,665,665,665,665,1
20160301|2014-12-01 10:00,1,663.5,663.5,663.5,663.5,1
20160301|2014-12-01 10:30,1,665,665,665,665,1
20160301|2014-12-01 11:00,1,670,670,670,670,1
20160301|2014-12-01 11:30,1,670.5,670.5,670.5,670.5,2
20160301|2014-12-01 13:00,1,676,680,676,680,12
20160301|2014-12-02 09:00,2,679,679,679,679,1
20160301|2014-12-02 09:30,2,679,681.25,679,681.25,13
20160301|2014-12-02 10:00,2,682.5,684.25,682.5,683.5,7
20160301|2014-12-02 10:30,2,679,679,679,679,1
20160301|2014-12-02 12:00,2,679,679,679,679,3
20160301|2014-12-02 13:00,2,675.75,676.5,675.75,676.5,6
20160301|2014-12-03 11:00,3,664.75,664.75,664.5,664.75,5
20160301|2014-12-03 12:30,3,660.75,660.75,660.75,660.75,1
20160301|2014-12-04 12:00,4,659.25,659.25,659.25,659.25,1
20160301|2014-12-04 13:00,4,661.5,662.5,661.5,662.5,12
20160301|2014-12-04 21:00,5,661.5,662.75,661.5,662.75,3
20160301|2014-12-04 21:30,5,663.25,663.25,663.25,663.25,1
20160301|2014-12-05 09:30,5,663.25,663.25,663,663.25,3
20160301|2014-12-08 09:30,8,669.75,670,669.75,670,2
20160301|2014-12-08 10:00,8,671.5,672.25,671.5,672.25,10
20160301|2014-12-08 10:30,8,672,672,672,672,2
20160301|2014-12-08 12:30,8,666.5,666.5,666.5,666.5,1
20160301|2014-12-08 13:00,8,666.5,666.5,666.5,666.5,1
20160301|2014-12-09 08:30,9,660,660,660,660,2
20160301|2014-12-10 11:00,10,645,645,645,645,1
20160301|2014-12-11 09:30,11,655,655,655,655,2
20160301|2014-12-11 12:00,11,656.25,657.75,656.25,657.75,30
20160301|2014-12-11 19:00,12,655,655.25,655,655.25,2
20160301|2014-12-12 06:30,12,667.5,667.5,667.5,667.5,2
20160301|2014-12-12 07:00,12,667.5,667.5,667.5,667.5,7
20160301|2014-12-12 08:30,12,667.5,667.5,667.5,667.5,1
20160301|2014-12-12 09:00,12,666.75,666.75,664,664,3
20160301|2014-12-12 09:30,12,664,667,664,667,23
20160301|2014-12-12 10:00,12,667.5,670,667.5,670,6
20160301|2014-12-12 10:30,12,668,668,668,668,1
20160301|2014-12-12 13:00,12,666,666,666,666,2
20160301|2014-12-14 19:00,15,664.75,664.75,664.75,664.75,1
20160301|2014-12-15 08:30,15,668.75,671.25,668.75,671.25,8
20160301|2014-12-15 09:30,15,674,675,674,675,33
20160301|2014-12-15 10:00,15,675,675,675,675,5
20160301|2014-12-15 13:00,15,670.75,670.75,670.75,670.75,2
20160301|2014-12-16 03:30,16,675,675,675,675,2
20160301|2014-12-16 06:00,16,672,675,672,675,2
20160301|2014-12-16 06:30,16,676.25,676.25,676.25,676.25,3
20160301|2014-12-16 07:00,16,675.25,678.75,675.25,678.75,4
20160301|2014-12-16 08:30,16,680,680,680,680,12
20160301|2014-12-16 09:00,16,681,681,681,681,2
20160301|2014-12-16 09:30,16,682.5,682.5,682.5,682.5,1
20160301|2014-12-16 10:00,16,683.25,685,682.5,685,15
20160301|2014-12-16 13:00,16,673.75,675.5,672.25,672.25,28
20160301|2014-12-17 04:00,17,675.25,675.25,675.25,675.25,1
20160301|2014-12-17 06:30,17,683,684.5,683,684.5,6
20160301|2014-12-17 07:00,17,685,685,685,685,2
20160301|2014-12-17 10:00,17,678.75,678.75,678.75,678.75,1
20160301|2014-12-17 10:30,17,677,677,677,677,1
20160301|2014-12-17 11:00,17,684,685.25,683.25,685,27
20160301|2014-12-17 11:30,17,686,687.5,684.75,685.5,19
20160301|2014-12-17 12:00,17,682,686.5,682,683,12
20160301|2014-12-17 12:30,17,678,685,676.5,684.75,42
20160301|2014-12-17 13:00,17,681.5,685,681,685,4
20160301|2014-12-18 01:30,18,684.75,685,684.75,685,9
20160301|2014-12-18 02:00,18,687,688.75,687,688.75,3
20160301|2014-12-18 02:30,18,688.75,693,688.75,693,20
20160301|2014-12-18 03:00,18,694.75,700.5,694.5,700,46
20160301|2014-12-18 03:30,18,692.75,692.75,692.75,692.75,1
20160301|2014-12-18 04:30,18,685.75,685.75,685.75,685.75,2
20160301|2014-12-18 07:00,18,692,692,692,692,2
20160301|2014-12-18 08:30,18,688,688,682.75,686.75,9
20160301|2014-12-18 09:00,18,687.25,694,686.25,694,10
20160301|2014-12-18 09:30,18,689.25,691.5,688.25,688.25,6
20160301|2014-12-18 10:00,18,688,688.75,688,688.75,5
20160301|2014-12-18 11:00,18,685,685,684,684,6
20160301|2014-12-18 12:30,18,686,686,686,686,1
20160301|2014-12-18 13:00,18,690.5,690.5,689,689,4
20160301|2014-12-18 19:00,19,685.5,685.5,685.5,685.5,9
20160301|2014-12-18 19:30,19,683,683,683,683,2
20160301|2014-12-18 20:00,19,683,683,683,683,5
20160301|2014-12-19 02:30,19,683,683,683,683,5
20160301|2014-12-19 07:30,19,677,677,676,676,2
20160301|2014-12-19 08:30,19,675,675,673.75,673.75,7
20160301|2014-12-19 09:00,19,684.5,684.5,684.25,684.25,29
20160301|2014-12-19 11:30,19,672.25,672.25,671.5,671.5,4
20160301|2014-12-19 12:30,19,678,678,676.25,677.75,3
20160301|2014-12-19 13:00,19,678,680.25,677.25,680.25,9
20160301|2014-12-22 08:30,22,682.75,682.75,682.75,682.75,2
20160301|2014-12-22 09:00,22,684,684,684,684,13
20160301|2014-12-22 10:30,22,689.25,691.75,689.25,691.75,11
20160301|2014-12-22 11:30,22,678,678,678,678,1
20160301|2014-12-22 13:00,22,679.25,679.25,679.25,679.25,2
20160301|2014-12-23 02:00,23,682.75,682.75,682.75,682.75,1
20160301|2014-12-23 08:30,23,687.25,687.25,686.25,686.25,3
20160301|2014-12-23 09:00,23,686,686,686,686,1
20160301|2014-12-23 09:30,23,688,688.5,688,688.5,10
20160301|2014-12-23 10:30,23,683,683,683,683,3
20160301|2014-12-23 12:00,23,681.5,682.5,681,682.5,4
20160301|2014-12-23 13:00,23,684.75,684.75,684.75,684.75,1
20160301|2014-12-24 08:30,24,681.75,681.75,681.75,681.75,1
20160301|2014-12-24 10:00,24,676.75,686.5,676.75,686.5,2
20160301|2014-12-24 10:30,24,675.5,675.5,668.5,669,6
20160301|2014-12-24 11:00,24,675,675.25,675,675.25,2
20160301|2014-12-29 05:00,29,676.75,676.75,676.5,676.5,3
20160301|2014-12-29 08:30,29,676,676,676,676,1
20160301|2014-12-29 09:00,29,676,676,676,676,1
20160301|2014-12-29 12:30,29,669.5,669.5,669.5,669.5,2
20160301|2014-12-29 13:00,29,669.5,671.25,669.25,670.75,17
20160301|2014-12-31 10:00,31,663.25,663.25,663.25,663.25,2
20160301|2014-12-31 13:00,31,654.75,666,654.75,662.5,37
20160301|2015-01-02 09:30,2,652,652,652,652,1
20160301|2015-01-02 11:30,2,646,646,645,645,4
20160301|2015-01-02 12:30,2,646.75,646.75,646.75,646.75,1
20160301|2015-01-02 13:00,2,645.25,645.25,645.25,645.25,2
20160301|2015-01-05 08:30,5,660,660,660,660,4
20160301|2015-01-05 09:30,5,656.75,657.25,656.75,657.25,6
20160301|2015-01-05 12:30,5,658,660,658,660,4
20160301|2015-01-06 07:00,6,664.75,664.75,664.75,664.75,4
20160301|2015-01-06 09:00,6,663.75,663.75,663.75,663.75,1
20160301|2015-01-06 13:00,6,663.25,663.25,658.75,658.75,10
20160301|2015-01-07 09:00,7,656.25,656.25,656.25,656.25,1
20160301|2015-01-07 11:30,7,656,656,656,656,2
20160301|2015-01-08 08:30,8,650,650,650,650,21
20160301|2015-01-08 12:30,8,646,646,645,645,6
20160301|2015-01-08 13:00,8,645,645,645,645,3
20160301|2015-01-08 19:00,9,645,645,645,645,1
20160301|2015-01-09 10:30,9,640.75,640.75,639.75,639.75,8
20160301|2015-01-09 11:00,9,641,643,641,643,5
20160301|2015-01-09 12:30,9,643.75,643.75,643.75,643.75,1
20160301|2015-01-12 08:30,12,638.75,638.75,638.5,638.5,2
20160301|2015-01-12 11:30,12,639.25,639.25,638,638,3
20160301|2015-01-13 09:00,13,634.25,634.25,634.25,634.25,1
20160301|2015-01-13 12:30,13,632.75,636.25,632.75,636.25,2
20160301|2015-01-13 13:00,13,631.5,635.75,630,630,6
20160301|2015-01-14 09:00,14,623.75,624,623.75,624,10
20160301|2015-01-14 09:30,14,620,620,620,620,4
20160301|2015-01-14 10:30,14,621.75,621.75,621.75,621.75,2
20160301|2015-01-14 12:00,14,621.25,621.5,621.25,621.5,2
20160301|2015-01-15 08:30,15,622,622,622,622,1
20160301|2015-01-15 09:30,15,621.5,621.5,621.5,621.5,1
20160301|2015-01-15 10:30,15,621.5,621.5,621.5,621.5,2
20160301|2015-01-15 12:00,15,620.5,620.5,620.5,620.5,1
20160301|2015-01-16 11:00,16,626.5,630.75,626.5,630.75,30
20160301|2015-01-16 11:30,16,628,628,628,628,2
20160301|2015-01-20 08:30,20,621.25,621.25,620.75,620.75,6
20160301|2015-01-20 11:00,20,627.25,627.25,620.75,620.75,2
20160301|2015-01-20 13:00,20,631,631,631,631,2
20160301|2015-01-21 12:00,21,622,622,622,622,10
20160301|2015-01-21 12:30,21,622.25,623.5,622.25,623.25,45
20160301|2015-01-21 13:00,21,622.75,622.75,622.75,622.75,10
20160301|2015-01-22 08:30,22,622.75,622.75,622.75,622.75,27
20160301|2015-01-22 12:30,22,618.25,622.75,618.25,622.75,2
20160301|2015-01-22 13:00,22,618.5,618.5,618.5,618.5,9
20160301|2015-01-23 11:30,23,620,620,620,620,2
20160301|2015-01-23 12:00,23,619.75,619.75,619.75,619.75,3
20160301|2015-01-23 13:00,23,618.75,618.75,616.5,616.5,26
20160301|2015-01-26 10:00,26,615,615,612,612,31
20160301|2015-01-26 10:30,26,612.5,612.75,612.5,612.75,2
20160301|2015-01-26 11:30,26,614.5,614.5,614.5,614.5,2
20160301|2015-01-26 12:00,26,612.25,612.25,611.5,611.5,45
20160301|2015-01-26 13:00,26,616.25,616.5,616.25,616.5,2
20160301|2015-01-27 11:00,27,614.25,614.25,614.25,614.25,6
20160301|2015-01-28 04:00,28,608.75,609.25,608.75,608.75,5
20160301|2015-01-28 04:30,28,609,609.25,609,609.25,2
20160301|2015-01-28 05:30,28,609.25,609.25,609.25,609.25,1
20160301|2015-01-28 06:30,28,608,608,608,608,1
20160301|2015-01-28 07:30,28,608,608,608,608,3
20160301|2015-01-28 08:30,28,608,608,605.5,605.5,21
20160301|2015-01-28 09:00,28,605,605,605,605,5
20160301|2015-01-28 09:30,28,603,603.75,603,603.5,4
20160301|2015-01-28 10:30,28,603.5,603.5,603.5,603.5,16
20160301|2015-01-28 11:00,28,603.5,603.5,603.25,603.25,2
20160301|2015-01-28 11:30,28,603.25,603.25,602,602,18
20160301|2015-01-28 12:30,28,604,604,604,604,4
20160301|2015-01-28 13:00,28,604.25,604.25,604.25,604.25,1
20160301|2015-01-29 10:30,29,606.75,606.75,606.75,606.75,1
20160301|2015-01-29 11:30,29,610.25,610.25,610.25,610.25,2
20160301|2015-01-29 12:00,29,608,608,608,608,4
20160301|2015-01-29 13:00,29,606,606,606,606,4
20160301|2015-01-30 10:00,30,599.5,599.5,599.5,599.5,1
20160301|2015-01-30 11:30,30,599,599,598.5,598.75,22
20160301|2015-02-01 19:00,2,598.5,598.5,598.5,598.5,40
20160301|2015-02-02 03:00,2,598.5,598.5,598.5,598.5,10
20160301|2015-02-02 04:00,2,598.5,598.5,598.5,598.5,12
20160301|2015-02-02 04:30,2,598.5,598.5,598.5,598.5,5
20160301|2015-02-02 08:30,2,598.5,598.5,595.75,595.75,58
20160301|2015-02-02 10:00,2,600.75,601.25,596,597.25,9
20160301|2015-02-02 11:00,2,596,596,596,596,19
20160301|2015-02-02 12:00,2,596,596,596,596,3
20160301|2015-02-02 12:30,2,596,596.25,596,596.25,5
20160301|2015-02-03 07:00,3,599.25,599.25,599.25,599.25,1
20160301|2015-02-03 08:30,3,602,604,602,603.5,33
20160301|2015-02-03 09:00,3,608.5,608.5,607.75,608.5,3
20160301|2015-02-03 10:30,3,613,613,613,613,1
20160301|2015-02-03 19:00,4,614.5,615.25,614.5,615.25,6
20160301|2015-02-04 08:30,4,612,612.25,612,612.25,14
20160301|2015-02-04 09:00,4,610.5,613.25,610,613,30
20160301|2015-02-04 11:00,4,613,613,613,613,3
20160301|2015-02-04 12:00,4,605.75,605.75,605.75,605.75,1
20160301|2015-02-04 12:30,4,607.75,607.75,607.75,607.75,1
20160301|2015-02-04 13:00,4,601.25,603,601,603,26
20160301|2015-02-05 08:30,5,612.75,612.75,612.75,612.75,2
20160301|2015-02-06 04:00,6,618.5,619.25,618.5,619.25,2
20160301|2015-02-06 08:30,6,608,608,607.25,607.25,5
20160301|2015-02-06 09:00,6,608,608.5,607.5,608.5,25
20160301|2015-02-06 09:30,6,610,610,609,609.75,110
20160301|2015-02-06 10:00,6,612.25,612.25,612.25,612.25,3
20160301|2015-02-06 11:00,6,610,610,609.75,609.75,5
20160301|2015-02-06 12:00,6,610,612,610,612,25
20160301|2015-02-06 13:00,6,612,612.75,611.25,612,25
20160301|2015-02-09 05:00,9,612.75,612.75,612.75,612.75,3
20160301|2015-02-09 12:00,9,612.25,612.25,612.25,612.25,1
20160301|2015-02-09 13:00,9,613.75,614.25,613.5,613.5,57
20160301|2015-02-10 09:00,10,610.25,610.25,610.25,610.25,1
20160301|2015-02-10 10:00,10,611.5,611.5,611.5,611.5,3
20160301|2015-02-10 11:00,10,606.5,606.5,605,605,2
20160301|2015-02-10 12:30,10,607,607,606,606,16
20160301|2015-02-10 13:00,10,606,606,605,605,19
20160301|2015-02-10 19:00,11,605,605,605,605,1
20160301|2015-02-10 23:30,11,606.5,606.5,606.5,606.5,1
20160301|2015-02-11 03:30,11,606.25,606.25,606.25,606.25,2
20160301|2015-02-11 10:00,11,608,608,608,608,3
20160301|2015-02-11 10:30,11,607.5,607.5,607.5,607.5,13
20160301|2015-02-12 11:30,12,604,604,604,604,1
20160301|2015-02-13 09:30,13,607.5,607.5,607.5,607.5,1
20160301|2015-02-13 11:30,13,608.25,608.5,608.25,608.5,2
20160301|2015-02-13 12:00,13,609.75,611.5,609.75,610.5,75
20160301|2015-02-13 13:00,13,612,612.5,612,612.5,2
20160301|2015-02-17 08:30,17,622.5,622.5,622.5,622.5,2
20160301|2015-02-17 10:00,17,618,618,618,618,1
20160301|2015-02-17 11:30,17,618,618.25,618,618.25,2
20160301|2015-02-17 13:00,17,615,615,615,615,3
20160301|2015-02-18 08:30,18,612.5,612.5,612,612.5,3
20160301|2015-02-18 09:00,18,610.5,611.5,610.5,611.5,43
20160301|2015-02-18 09:30,18,612,612,612,612,50
20160301|2015-02-18 10:30,18,610.75,610.75,608.75,608.75,53
20160301|2015-02-18 11:00,18,609.75,609.75,609.75,609.75,6
20160301|2015-02-18 12:00,18,609,609,609,609,1
20160301|2015-02-18 12:30,18,608.5,608.5,608.5,608.5,2
20160301|2015-02-18 13:00,18,610.25,610.75,610.25,610.75,28
20160301|2015-02-19 06:30,19,606.5,606.5,606.5,606.5,1
20160301|2015-02-19 07:00,19,606.5,606.5,606.5,606.5,2
20160301|2015-02-19 09:00,19,608.25,608.25,608.25,608.25,3
20160301|2015-02-19 10:00,19,608.75,608.75,608.75,608.75,3
20160301|2015-02-19 11:00,19,611.5,611.5,611.5,611.5,3
20160301|2015-02-19 22:00,20,605.25,605.25,605.25,605.25,2
20160301|2015-02-20 10:30,20,600,600.75,600,600.75,16
20160301|2015-02-20 11:00,20,600,600,600,600,57
20160301|2015-02-20 11:30,20,598.5,599,598.5,598.5,86
20160301|2015-02-20 13:00,20,601,601,601,601,2
20160301|2015-02-23 01:00,23,600.25,600.25,600.25,600.25,2
20160301|2015-02-23 07:00,23,598.75,598.75,598.75,598.75,1
20160301|2015-02-23 08:30,23,600,600.5,600,600.25,43
20160301|2015-02-23 09:30,23,601.75,601.75,601.75,601.75,6
20160301|2015-02-24 08:30,24,605,605,605,605,18
20160301|2015-02-24 09:00,24,605,605,604,604,49
20160301|2015-02-24 10:00,24,601.75,602,601.75,602,3
20160301|2015-02-24 10:30,24,602.25,602.25,602.25,602.25,1
20160301|2015-02-24 11:00,24,606,606,606,606,67
20160301|2015-02-24 12:00,24,606.75,606.75,606.75,606.75,1
20160301|2015-02-25 08:30,25,598.5,598.5,598.5,598.5,2
20160301|2015-02-25 09:00,25,598.5,598.75,598.5,598.5,83
20160301|2015-02-25 09:30,25,598.5,598.5,597.75,598.5,44
20160301|2015-02-25 10:00,25,597.75,597.75,597.5,597.5,7
20160301|2015-02-25 11:00,25,597.5,597.75,597.25,597.75,84
20160301|2015-02-25 11:30,25,597.75,597.75,596,596,33
20160301|2015-02-25 12:00,25,597.5,597.5,597.5,597.5,1
20160301|2015-02-25 12:30,25,596,596,595.75,596,155
20160301|2015-02-25 13:00,25,595.25,597,593.5,594,37
20160301|2015-02-26 07:00,26,593.25,593.25,593.25,593.25,4
20160301|2015-02-26 07:30,26,593.25,593.75,593,593.25,11
20160301|2015-02-26 08:30,26,593.75,593.75,593.75,593.75,4
20160301|2015-02-26 09:00,26,594.25,594.25,593,593,237
20160301|2015-02-26 09:30,26,593,593,593,593,20
20160301|2015-02-26 10:00,26,592.5,592.5,588.25,589,181
20160301|2015-02-26 11:30,26,593.5,593.75,593.5,593.75,32
20160301|2015-02-26 12:00,26,593.5,593.5,593.5,593.5,1
20160301|2015-02-26 13:00,26,595.5,595.75,595.5,595.75,40
20160301|2015-02-27 05:30,27,592.5,592.5,592.5,592.5,6
20160301|2015-02-27 06:30,27,595.5,595.5,595.5,595.5,4
20160301|2015-02-27 08:30,27,598.5,598.5,598.5,598.5,7
20160301|2015-02-27 09:00,27,596,596,594.75,594.75,18
20160301|2015-02-27 09:30,27,597,597,597,597,20
20160301|2015-02-27 10:30,27,596.75,596.75,596.25,596.25,12
20160301|2015-02-27 11:00,27,598.25,598.25,596.25,596.25,2
20160301|2015-02-27 11:30,27,601,601,601,601,1
20160301|2015-02-27 12:00,27,601.75,601.75,601.5,601.5,10
20160301|2015-02-27 12:30,27,600.75,604.25,600.75,604.25,3
20160301|2015-02-27 13:00,27,606,606,601,601,6
20160301|2015-03-01 21:30,2,600,600,599.75,599.75,12
20160301|2015-03-01 22:00,2,599.5,599.75,599.5,599.75,11
20160301|2015-03-02 08:30,2,600.25,600.25,600,600,3
20160301|2015-03-02 09:00,2,599.25,599.25,597.75,598,29
20160301|2015-03-02 09:30,2,596,596,596,596,3
20160301|2015-03-02 10:00,2,596,596,596,596,11
20160301|2015-03-02 10:30,2,595,595,595,595,12
20160301|2015-03-02 11:00,2,592.25,592.25,591.25,592,17
20160301|2015-03-02 11:30,2,591,591,591,591,4
20160301|2015-03-02 12:00,2,591,591.75,590.75,591.75,55
20160301|2015-03-02 13:00,2,591.75,592,590.5,590.75,54
20160301|2015-03-03 08:30,3,595,595.25,593,593,141
20160301|2015-03-03 09:30,3,591,591,590.25,590.25,25
20160301|2015-03-03 10:00,3,594.5,594.75,594.5,594.75,2
20160301|2015-03-03 10:30,3,596.5,596.5,596.5,596.5,1
20160301|2015-03-03 11:00,3,597.75,597.75,597.75,597.75,1
20160301|2015-03-03 11:30,3,598.5,598.5,597.75,597.75,7
20160301|2015-03-03 12:00,3,598,598.5,598,598.5,38
20160301|2015-03-03 12:30,3,602.75,603.5,602.75,603,56
20160301|2015-03-03 13:00,3,602,605.25,602,605,72
20160301|2015-03-03 19:00,4,604,605.5,604,605,30
20160301|2015-03-03 19:30,4,605.5,606.25,605,605,20
20160301|2015-03-03 20:00,4,605.75,605.75,605.5,605.5,6
20160301|2015-03-03 20:30,4,605.5,605.5,605.5,605.5,16
20160301|2015-03-03 22:30,4,605,605,605,605,8
20160301|2015-03-03 23:00,4,605,605,605,605,3
20160301|2015-03-04 01:00,4,604.25,604.25,604.25,604.25,10
20160301|2015-03-04 08:30,4,599,599,596.5,596.5,8
20160301|2015-03-04 09:30,4,596.75,596.75,596.75,596.75,4
20160301|2015-03-04 10:30,4,597.25,597.25,597.25,597.25,7
20160301|2015-03-04 11:00,4,596.75,597.5,596.75,596.75,4
20160301|2015-03-04 11:30,4,598,598,598,598,2
20160301|2015-03-04 21:00,5,596.5,596.5,596.5,596.5,2
20160301|2015-03-05 08:30,5,597,597,597,597,1
20160301|2015-03-05 09:30,5,594.25,594.75,593.5,593.5,18
20160301|2015-03-05 12:00,5,594.25,594.25,594.25,594.25,2
20160301|2015-03-05 13:00,5,592.75,593,592.75,593,125
20160301|2015-03-06 08:30,6,592,592,592,592,2
20160301|2015-03-06 09:00,6,591.75,591.75,591,591,9
20160301|2015-03-06 09:30,6,593.25,593.25,593.25,593.25,20
20160301|2015-03-06 10:00,6,592,592,592,592,1
20160301|2015-03-06 10:30,6,592,592,590,590,106
20160301|2015-03-06 11:00,6,590.5,590.5,590.5,590.5,50
20160301|2015-03-06 13:00,6,591.25,591.25,590,590,9
20160301|2015-03-08 19:00,9,593.5,593.5,593.5,593.5,5
20160301|2015-03-09 01:00,9,595,595,595,595,1
20160301|2015-03-09 08:30,9,599.25,599.25,599,599,6
20160301|2015-03-09 09:30,9,599.5,599.5,599,599,2
20160301|2015-03-09 19:00,10,595,595,595,595,3
20160301|2015-03-10 09:30,10,592.25,592.25,592.25,592.25,25
20160301|2015-03-10 11:00,10,603.75,603.75,603.75,603.75,1
20160301|2015-03-10 11:30,10,599,599,599,599,1
20160301|2015-03-10 13:00,10,595.75,595.75,593.75,593.75,2
20160301|2015-03-11 09:00,11,602,602,602,602,1
20160301|2015-03-11 10:00,11,602.25,603,602.25,602.25,16
20160301|2015-03-11 10:30,11,602.25,602.5,602.25,602.25,8
20160301|2015-03-11 11:00,11,602.5,602.5,602.5,602.5,7
20160301|2015-03-11 11:30,11,603.25,603.25,602,602,4
20160301|2015-03-11 12:30,11,599,599,599,599,24
20160301|2015-03-11 13:00,11,600.5,602.75,600.5,602.75,6
20160301|2015-03-12 09:00,12,598.25,598.25,598.25,598.25,1
20160301|2015-03-12 09:30,12,601,601,601,601,6
20160301|2015-03-12 10:00,12,601,601,601,601,1
20160301|2015-03-12 10:30,12,604.75,610,604.75,607,68
20160301|2015-03-12 11:00,12,605.5,605.5,605.5,605.5,3
20160301|2015-03-13 09:00,13,605.75,605.75,605.75,605.75,1
20160301|2015-03-13 09:30,13,605,605,605,605,50
20160301|2015-03-13 11:30,13,601,601,600.75,600.75,6
20160301|2015-03-13 13:00,13,603.75,603.75,601.5,601.75,4
20160301|2015-03-16 09:00,16,606,606,606,606,1
20160301|2015-03-16 10:00,16,608.75,610,608.75,610,3
20160301|2015-03-16 10:30,16,612,612,611.75,611.75,12
20160301|2015-03-16 11:00,16,613.25,613.25,611.25,611.25,3
20160301|2015-03-16 12:00,16,609.5,609.5,609.5,609.5,1
20160301|2015-03-16 13:00,16,615.25,615.25,615,615,3
20160301|2015-03-16 19:00,17,613.75,613.75,613.75,613.75,1
20160301|2015-03-17 08:30,17,614,614,610,610,32
20160301|2015-03-17 09:00,17,614.25,614.25,613,613,2
20160301|2015-03-17 10:00,17,611,611.5,611,611.5,17
20160301|2015-03-17 13:00,17,605,605,605,605,16
20160301|2015-03-18 08:30,18,607,607,605.75,606.25,23
20160301|2015-03-18 09:00,18,607.25,607.25,607.25,607.25,17
20160301|2015-03-18 10:00,18,603.25,603.25,603.25,603.25,1
20160301|2015-03-18 10:30,18,603.5,603.5,603.5,603.5,22
20160301|2015-03-18 11:00,18,603.75,603.75,603.75,603.75,4
20160301|2015-03-18 12:00,18,605,605,605,605,1
20160301|2015-03-18 12:30,18,605.75,605.75,605.75,605.75,1
20160301|2015-03-18 13:00,18,612,612,612,612,1
20160301|2015-03-19 08:30,19,615.5,615.5,615.5,615.5,22
20160301|2015-03-19 09:00,19,615,615,615,615,5
20160301|2015-03-19 09:30,19,615.5,616.5,615.5,616.5,15
20160301|2015-03-19 10:30,19,615,615,615,615,80
20160301|2015-03-19 11:00,19,615,615,610,610,123
20160301|2015-03-19 12:00,19,609.5,609.5,609.5,609.5,1
20160301|2015-03-19 13:00,19,604,604,603.75,603.75,11
20160301|2015-03-19 19:30,20,609,609,609,609,5
20160301|2015-03-20 08:30,20,613,613.75,613,613.75,18
20160301|2015-03-20 09:00,20,615.5,616.75,615.5,616.75,14
20160301|2015-03-20 10:00,20,620,620,620,620,2
20160301|2015-03-20 10:30,20,621.25,621.25,621.25,621.25,1
20160301|2015-03-20 11:00,20,619.75,620.75,619.75,620.75,3
20160301|2015-03-20 12:30,20,622,623,622,623,3
20160301|2015-03-20 13:00,20,623.75,623.75,623.75,623.75,1
20160301|2015-03-22 19:00,23,623,625.25,623,625,10
20160301|2015-03-22 20:00,23,626.5,626.5,625,625,2
20160301|2015-03-23 04:00,23,629,629,629,629,2
20160301|2015-03-23 05:00,23,629,629,629,629,2
20160301|2015-03-23 08:30,23,629.75,630,628,628,5
20160301|2015-03-23 09:00,23,627,627.25,627,627.25,54
20160301|2015-03-23 10:00,23,628,628,628,628,5
20160301|2015-03-23 10:30,23,628,628,625.5,625.5,8
20160301|2015-03-23 11:30,23,626.25,626.25,626.25,626.25,1
20160301|2015-03-23 12:00,23,627,627,627,627,3
20160301|2015-03-23 12:30,23,626.25,626.25,626,626,12
20160301|2015-03-23 13:00,23,626,626,623.25,625.25,30
20160301|2015-03-24 06:00,24,620,620,620,620,6
20160301|2015-03-24 06:30,24,620,620,620,620,16
20160301|2015-03-24 07:00,24,620,620,620,620,6
20160301|2015-03-24 08:30,24,619.5,619.5,619.25,619.25,2
20160301|2015-03-24 10:00,24,615,615,615,615,15
20160301|2015-03-24 23:30,25,618.5,618.5,618.5,618.5,8
20160301|2015-03-25 08:30,25,617.5,620,617.5,619.25,23
20160301|2015-03-25 10:00,25,621.25,621.25,618.5,618.5,21
20160301|2015-03-25 10:30,25,620,620.25,620,620.25,9
20160301|2015-03-25 11:30,25,617.25,617.25,617.25,617.25,1
20160301|2015-03-25 12:30,25,616.5,616.5,616.25,616.25,10
20160301|2015-03-25 13:00,25,617,617,617,617,2
20160301|2015-03-25 21:30,26,617.5,617.5,617.5,617.5,1
20160301|2015-03-26 03:00,26,617.5,617.75,617.5,617.75,2
20160301|2015-03-26 03:30,26,617.5,617.5,617.5,617.5,1
20160301|2015-03-26 08:30,26,617,617.25,616,617.25,58
20160301|2015-03-26 09:00,26,617.25,617.25,614,614,24
20160301|2015-03-26 09:30,26,610,610,603.75,603.75,36
20160301|2015-03-26 10:30,26,603.75,603.75,603.5,603.75,8
20160301|2015-03-26 12:00,26,601.75,601.75,601.75,601.75,20
20160301|2015-03-26 12:30,26,601.75,601.75,601.75,601.75,50
20160301|2015-03-26 13:00,26,601,601,598.25,599,115
20160301|2015-03-27 09:30,27,606.25,606.25,606.25,606.25,2
20160301|2015-03-27 10:00,27,606,606,606,606,1
20160301|2015-03-27 10:30,27,606.5,606.5,606.5,606.5,1
20160301|2015-03-27 11:00,27,606.25,609.5,606.25,609.5,7
20160301|2015-03-27 12:30,27,607.75,607.75,607.5,607.5,21
20160301|2015-03-27 13:00,27,610,610,610,610,25
20160301|2015-03-30 08:30,30,617.25,620.75,617.25,619,55
20160301|2015-03-30 09:00,30,621.75,621.75,617.75,617.75,5
20160301|2015-03-30 09:30,30,621,621,621,621,2
20160301|2015-03-30 10:00,30,621.75,621.75,621.75,621.75,1
20160301|2015-03-30 10:30,30,621.5,624,621.5,624,24
20160301|2015-03-30 11:00,30,625,625,624.75,624.75,15
20160301|2015-03-30 11:30,30,623.5,624,623.5,624,2
20160301|2015-03-30 12:00,30,622,622,622,622,2
20160301|2015-03-30 12:30,30,623.25,623.25,623,623.25,4
20160301|2015-03-30 13:00,30,625,625,623.5,623.5,32
20160301|2015-03-30 19:00,31,624,625,624,625,10
20160301|2015-03-30 19:30,31,625.5,625.5,625.5,625.5,1
20160301|2015-03-31 03:30,31,622.25,622.25,622.25,622.25,1
20160301|2015-03-31 07:00,31,622,622,622,622,3
20160301|2015-03-31 08:30,31,619.75,619.75,619,619,3
20160301|2015-03-31 09:00,31,624,624,623.25,623.25,27
20160301|2015-03-31 09:30,31,622.75,623,622.75,623,17
20160301|2015-03-31 10:30,31,617,617,617,617,2
20160301|2015-03-31 11:00,31,612,616.75,609,609,27
20160301|2015-03-31 11:30,31,614.25,614.25,614.25,614.25,1
20160301|2015-03-31 12:00,31,609,609,609,609,2
20160301|2015-03-31 13:00,31,610.25,610.25,610.25,610.25,7
20160301|2015-04-01 06:30,1,611.25,611.25,611.25,611.25,1
20160301|2015-04-01 08:30,1,610,610.25,606,606,28
20160301|2015-04-01 09:30,1,618.5,619,618.25,619,8
20160301|2015-04-01 10:00,1,616.5,619,616.5,619,14
20160301|2015-04-01 11:00,1,622.25,622.75,622.25,622.75,2
20160301|2015-04-01 12:00,1,615,615,615,615,1
20160301|2015-04-02 07:00,2,619,619,619,619,2
20160301|2015-04-02 08:30,2,619,619,618.25,618.25,6
20160301|2015-04-02 09:00,2,626.5,627,626.5,626.75,29
20160301|2015-04-02 09:30,2,628.75,629.75,628.75,629.75,5
20160301|2015-04-02 10:00,2,625,625.75,625,625.75,3
20160301|2015-04-02 10:30,2,629.75,630,629.75,630,58
20160301|2015-04-02 11:30,2,632,632,632,632,1
20160301|2015-04-02 12:00,2,630.5,632.75,630.5,632.75,19
20160301|2015-04-02 12:30,2,634,634,634,634,1
20160301|2015-04-02 13:00,2,629.25,630.5,626.5,626.5,20
20160301|2015-04-05 19:30,6,635,635,635,635,2
20160301|2015-04-06 09:30,6,629,629,629,629,1
20160301|2015-04-06 10:00,6,627,627,625.25,625.25,7
20160301|2015-04-06 10:30,6,625.25,625.25,624.5,624.5,2
20160301|2015-04-06 12:30,6,624.75,625.25,624.75,625.25,12
20160301|2015-04-07 08:30,7,617,617,617,617,1
20160301|2015-04-07 09:00,7,620.5,621,620,621,16
20160301|2015-04-07 09:30,7,624.25,624.5,623,623,32
20160301|2015-04-07 10:30,7,623.75,623.75,623.75,623.75,1
20160301|2015-04-07 11:00,7,624,624,624,624,1
20160301|2015-04-07 11:30,7,624,624,622.25,623.5,49
20160301|2015-04-07 12:00,7,620.5,620.5,620.5,620.5,1
20160301|2015-04-07 13:00,7,622.75,622.75,622.75,622.75,2
20160301|2015-04-08 08:30,8,618.5,618.5,614.75,614.75,5
20160301|2015-04-08 09:00,8,616.5,616.5,615,615,8
20160301|2015-04-08 09:30,8,612.5,614,612.5,613.25,60
20160301|2015-04-08 11:00,8,617.5,617.5,615.75,615.75,12
20160301|2015-04-08 12:00,8,615.75,616.25,614.75,615,17
20160301|2015-04-08 13:00,8,614.75,614.75,614.75,614.75,12
20160301|2015-04-09 08:30,9,612,612,610,610,101
20160301|2015-04-09 09:00,9,605,605,604.25,604.25,2
20160301|2015-04-09 10:00,9,604.25,604.25,602.75,602.75,11
20160301|2015-04-09 11:00,9,608,608,608,608,5
20160301|2015-04-09 12:30,9,611.25,611.75,611.25,611.75,3
20160301|2015-04-09 13:00,9,606.25,606.25,606,606,13
20160301|2015-04-10 08:30,10,609.75,613.25,609.75,613,7
20160301|2015-04-10 09:00,10,612.5,612.5,611,612,11
20160301|2015-04-10 09:30,10,614,614,614,614,2
20160301|2015-04-10 10:00,10,614.25,617,614.25,617,8
20160301|2015-04-10 10:30,10,613,613,612.5,612.5,4
20160301|2015-04-10 11:00,10,612,612,608,608,22
20160301|2015-04-10 13:00,10,614,614,614,614,9
20160301|2015-04-12 19:00,13,608,608,608,608,98
20160301|2015-04-13 03:00,13,607.25,607.25,607.25,607.25,5
20160301|2015-04-13 03:30,13,607.25,607.25,606.75,606.75,18
20160301|2015-04-13 04:00,13,606.5,606.5,606.25,606.25,9
20160301|2015-04-13 06:30,13,606.25,606.25,605.25,606.25,82
20160301|2015-04-13 07:00,13,606.25,606.25,605,605,131
20160301|2015-04-13 07:30,13,605,605,605,605,17
20160301|2015-04-13 08:30,13,603,603,600,600,74
20160301|2015-04-13 09:00,13,600.5,600.5,598.25,598.25,236
20160301|2015-04-13 09:30,13,598.25,598.25,596,598.25,75
20160301|2015-04-13 10:00,13,599.75,600,599.75,600,3
20160301|2015-04-13 11:00,13,600,600,600,600,1
20160301|2015-04-13 12:00,13,597.5,597.5,596.75,596.75,18
20160301|2015-04-13 12:30,13,597.5,597.5,597.5,597.5,5
20160301|2015-04-13 13:00,13,597.5,599,596,596.25,24
20160301|2015-04-13 20:30,14,596.25,596.25,596.25,596.25,2
20160301|2015-04-13 22:00,14,595.5,595.5,595.5,595.5,1
20160301|2015-04-14 03:00,14,595.25,595.25,595,595,14
20160301|2015-04-14 04:30,14,595,595,594.75,594.75,61
20160301|2015-04-14 05:00,14,594.5,594.5,593.25,593.25,46
20160301|2015-04-14 05:30,14,593.25,593.25,593.25,593.25,2
20160301|2015-04-14 06:00,14,593.25,593.25,593.25,593.25,2
20160301|2015-04-14 06:30,14,593.25,593.25,593.25,593.25,82
20160301|2015-04-14 07:00,14,593,593.25,593,593,18
20160301|2015-04-14 08:30,14,591.5,592,590,591.75,77
20160301|2015-04-14 09:00,14,592.75,592.75,592,592,2
20160301|2015-04-14 09:30,14,591,593,590,591.75,28
20160301|2015-04-14 10:30,14,592.5,592.5,592.5,592.5,1
20160301|2015-04-14 12:00,14,594.25,594.25,594.25,594.25,1
20160301|2015-04-14 13:00,14,592.5,592.5,592.5,592.5,54
20160301|2015-04-14 19:00,15,594.5,594.5,594.5,594.5,2
20160301|2015-04-14 19:30,15,593,593,593,593,4
20160301|2015-04-14 20:30,15,592.25,592.25,592.25,592.25,1
20160301|2015-04-15 00:30,15,593,593,593,593,19
20160301|2015-04-15 08:30,15,593.25,593.25,591.25,591.25,20
20160301|2015-04-15 09:00,15,591.25,591.25,591.25,591.25,10
20160301|2015-04-15 09:30,15,592.25,593.75,592.25,593.75,40
20160301|2015-04-15 10:00,15,595,595,592,592,53
20160301|2015-04-15 11:00,15,592,592.25,588.25,588.25,165
20160301|2015-04-15 11:30,15,588.25,588.25,588.25,588.25,7
20160301|2015-04-15 12:00,15,589.25,590.5,589.25,590.5,536
20160301|2015-04-15 12:30,15,590.5,590.5,588.25,588.25,14
20160301|2015-04-15 13:00,15,588.25,588.25,586.25,587.75,15
20160301|2015-04-15 19:00,16,588,588,588,588,10
20160301|2015-04-16 05:00,16,588,588,588,588,3
20160301|2015-04-16 05:30,16,588.25,588.5,588.25,588.5,4
20160301|2015-04-16 08:30,16,588,588,587,587,12
20160301|2015-04-16 09:00,16,587,587,584.5,585.75,35
20160301|2015-04-16 09:30,16,586,586.25,584.75,585.5,32
20160301|2015-04-16 10:00,16,585.5,586.75,585.5,586.75,2
20160301|2015-04-16 10:30,16,589.75,590,587.5,589,42
20160301|2015-04-16 11:00,16,587,587,585,585,89
20160301|2015-04-16 11:30,16,584,584,584,584,2
20160301|2015-04-16 12:00,16,583.25,583.25,583.25,583.25,26
20160301|2015-04-16 12:30,16,583.25,584.5,583.25,583.25,90
20160301|2015-04-16 13:00,16,583.25,583.25,582.25,582.25,194
20160301|2015-04-17 06:00,17,581,581,581,581,2
20160301|2015-04-17 06:30,17,581,581,581,581,3
20160301|2015-04-17 07:00,17,581.5,582,581.5,582,18
20160301|2015-04-17 08:30,17,579.75,580.5,578,580.5,157
20160301|2015-04-17 09:00,17,580.5,580.5,580,580,60
20160301|2015-04-17 09:30,17,580,580,579.25,579.5,26
20160301|2015-04-17 10:30,17,582.5,583.25,582.5,583.25,39
20160301|2015-04-17 11:00,17,583,583,582.75,582.75,17
20160301|2015-04-17 12:00,17,582.25,582.5,582,582.5,61
20160301|2015-04-17 12:30,17,582,582.75,582,582.75,3
20160301|2015-04-19 19:00,20,582.5,583,581.75,581.75,9
20160301|2015-04-20 08:30,20,584.5,587.25,584.25,586.75,36
20160301|2015-04-20 09:00,20,585.25,588.25,584.75,587.75,27
20160301|2015-04-20 09:30,20,585.25,585.25,585.25,585.25,2
20160301|2015-04-20 10:30,20,585,585.75,585,585,19
20160301|2015-04-20 11:00,20,585,585,585,585,1
20160301|2015-04-20 12:00,20,585,585,585,585,31
20160301|2015-04-20 12:30,20,584.5,588.75,584.5,588.75,13
20160301|2015-04-20 13:00,20,588.25,588.5,587,587,19
20160301|2015-04-20 19:00,21,589,589,588.5,588.5,5
20160301|2015-04-21 04:00,21,585.75,585.75,585.75,585.75,12
20160301|2015-04-21 04:30,21,585.25,585.25,585,585,5
20160301|2015-04-21 05:00,21,585,585,585,585,8
20160301|2015-04-21 08:30,21,585.75,588,585.75,586.25,21
20160301|2015-04-21 09:30,21,590,592,590,591,175
20160301|2015-04-21 10:00,21,591.5,593.5,591.25,592,95
20160301|2015-04-21 10:30,21,593.25,593.25,591.75,591.75,7
20160301|2015-04-21 11:00,21,593.25,593.25,591.75,591.75,3
20160301|2015-04-21 12:00,21,591.75,591.75,591.75,591.75,2
20160301|2015-04-21 12:30,21,592,593,592,592.75,91
20160301|2015-04-22 08:30,22,590,590,589.75,590,18
20160301|2015-04-22 09:30,22,588,588,586,586.5,37
20160301|2015-04-22 10:00,22,587.25,588.5,587.25,588.5,12
20160301|2015-04-22 10:30,22,588.5,589.5,588.5,589.25,4
20160301|2015-04-22 11:00,22,589.75,590,589.75,590,20
20160301|2015-04-22 11:30,22,592.25,592.5,591,592.25,78
20160301|2015-04-22 12:00,22,592.25,592.5,590.5,590.5,6
20160301|2015-04-22 12:30,22,590.25,590.25,590.25,590.25,6
20160301|2015-04-22 13:00,22,589,589,588.25,588.5,3
20160301|2015-04-23 09:00,23,592.25,592.25,591.25,591.25,11
20160301|2015-04-23 09:30,23,589,592,589,592,4
20160301|2015-04-23 10:00,23,592.25,592.5,592,592,19
20160301|2015-04-23 11:30,23,592.5,592.5,588.75,592.25,25
20160301|2015-04-23 12:00,23,590.25,592.25,590.25,592.25,9
20160301|2015-04-24 08:30,24,585,585,580,580,25
20160301|2015-04-24 09:00,24,580,580,580,580,8
20160301|2015-04-24 09:30,24,578.5,578.5,577.75,578.25,4
20160301|2015-04-24 10:00,24,580,580,578.5,578.5,13
20160301|2015-04-24 10:30,24,579,579.75,578.75,579.5,19
20160301|2015-04-24 11:00,24,579,579,579,579,4
20160301|2015-04-24 11:30,24,579,579.5,579,579.5,9
20160301|2015-04-24 12:30,24,581.75,581.75,581.75,581.75,3
20160301|2015-04-24 13:00,24,581.75,581.75,578.75,579.75,56
20160301|2015-04-27 06:30,27,576.75,576.75,576.5,576.5,9
20160301|2015-04-27 08:30,27,576.5,577.5,575,576.25,405
20160301|2015-04-27 09:00,27,576.25,577.25,576.25,576.25,43
20160301|2015-04-27 09:30,27,577,577,575.75,575.75,203
20160301|2015-04-27 10:00,27,576.25,576.25,573.75,574,98
20160301|2015-04-27 10:30,27,574,574.5,574,574,28
20160301|2015-04-27 11:00,27,574,574.5,574,574.5,37
20160301|2015-04-27 11:30,27,575,575,575,575,25
20160301|2015-04-27 12:00,27,575,575,573,573,60
20160301|2015-04-27 12:30,27,573,573,572.25,572.25,125
20160301|2015-04-27 13:00,27,573.25,573.5,572.25,573.5,165
20160301|2015-04-27 19:00,28,575,575,575,575,3
20160301|2015-04-28 04:00,28,573.25,573.25,572.75,572.75,7
20160301|2015-04-28 04:30,28,572.75,572.75,572.5,572.5,7
20160301|2015-04-28 05:00,28,572.5,572.5,572.5,572.5,1
20160301|2015-04-28 06:30,28,572.5,572.5,572.5,572.5,6
20160301|2015-04-28 07:00,28,572.25,572.25,572,572,17
20160301|2015-04-28 08:30,28,572,572,571.75,571.75,11
20160301|2015-04-28 09:30,28,571.5,571.75,568,568.5,186
20160301|2015-04-28 10:00,28,568.5,569.5,567.5,567.75,312
20160301|2015-04-28 10:30,28,569,572,568.5,572,28
20160301|2015-04-28 11:00,28,572.25,572.25,570.25,570.25,41
20160301|2015-04-28 11:30,28,572,574.75,572,574.75,22
20160301|2015-04-28 12:00,28,575,575,574.75,574.75,9
20160301|2015-04-28 12:30,28,579.5,579.5,578.5,578.75,55
20160301|2015-04-28 13:00,28,580.25,580.75,578,578,25
20160301|2015-04-29 05:30,29,579.5,579.5,579.5,579.5,1
20160301|2015-04-29 07:30,29,579.75,579.75,579.75,579.75,4
20160301|2015-04-29 08:30,29,575.75,581,575.75,580.25,66
20160301|2015-04-29 09:00,29,579,579,579,579,12
20160301|2015-04-29 09:30,29,579,579,579,579,1
20160301|2015-04-29 10:00,29,580,580,580,580,6
20160301|2015-04-29 10:30,29,582.25,582.25,582.25,582.25,23
20160301|2015-04-29 12:30,29,583.25,584.25,583.25,584.25,25
20160301|2015-04-30 07:00,30,590.25,590.25,590.25,590.25,1
20160301|2015-04-30 08:30,30,585.75,585.75,584.25,584.25,2
20160301|2015-04-30 09:00,30,577.75,577.75,577.75,577.75,1
20160301|2015-04-30 09:30,30,578,579.75,577.25,577.5,18
20160301|2015-04-30 10:00,30,577.5,577.5,577.5,577.5,3
20160301|2015-04-30 10:30,30,579.5,579.5,577,577,4
20160301|2015-04-30 11:00,30,575,577,575,577,15
20160301|2015-04-30 11:30,30,575,575,575,575,4
20160301|2015-04-30 12:30,30,575.5,575.5,575,575,2
20160301|2015-04-30 13:00,30,576,576,576,576,20
20160301|2015-04-30 19:00,1,576,576,576,576,14
20160301|2015-04-30 19:30,1,578.25,578.25,578.25,578.25,5
20160301|2015-04-30 21:00,1,578.25,578.25,576,576,6
20160301|2015-04-30 21:30,1,576,576,576,576,1
20160301|2015-05-01 08:30,1,578.75,579.75,578.75,579,13
20160301|2015-05-01 09:00,1,576.5,577,576.5,577,6
20160301|2015-05-01 09:30,1,577,577,572.75,573.5,20
20160301|2015-05-01 10:00,1,570.5,572.5,570.5,572.5,16
20160301|2015-05-01 10:30,1,573,573,573,573,2
20160301|2015-05-01 12:00,1,573,573,572.25,572.25,49
20160301|2015-05-01 12:30,1,575.75,577.75,573,576.75,8
20160301|2015-05-01 13:00,1,576,576,574,574,19
20160301|2015-05-04 03:30,4,570,570,570,570,2
20160301|2015-05-04 06:30,4,570,570,570,570,2
20160301|2015-05-04 07:00,4,570,570,570,570,1
20160301|2015-05-04 08:30,4,572.5,572.5,572.25,572.25,13
20160301|2015-05-04 09:00,4,572.5,572.5,572.25,572.5,64
20160301|2015-05-04 10:00,4,571.75,571.75,571.75,571.75,19
20160301|2015-05-04 10:30,4,571.5,572.5,571.5,572,24
20160301|2015-05-04 11:00,4,570.5,571,570.5,571,30
20160301|2015-05-04 11:30,4,571.75,571.75,571.75,571.75,2
20160301|2015-05-04 12:30,4,571,571.25,571,571.25,2
20160301|2015-05-04 13:00,4,572,572,570,570,3
20160301|2015-05-05 02:30,5,568.25,568.25,568.25,568.25,1
20160301|2015-05-05 03:30,5,568.25,568.25,568.25,568.25,55
20160301|2015-05-05 04:00,5,568.25,568.25,568.25,568.25,4
20160301|2015-05-05 04:30,5,568.25,568.25,568.25,568.25,9
20160301|2015-05-05 05:00,5,568.25,568.5,568.25,568.25,11
20160301|2015-05-05 05:30,5,568.25,568.25,568,568,79
20160301|2015-05-05 06:00,5,568,568.25,568,568.25,4
20160301|2015-05-05 08:30,5,568,568.25,568,568,33
20160301|2015-05-05 09:00,5,567.75,568.5,567.75,568.5,13
20160301|2015-05-05 09:30,5,567.75,567.75,566,567,5
20160301|2015-05-05 10:00,5,567.25,567.5,566.25,566.5,164
20160301|2015-05-05 10:30,5,565.5,566,563.5,565,96
20160301|2015-05-05 11:00,5,563,563,563,563,146
20160301|2015-05-05 11:30,5,563,563,563,563,4
20160301|2015-05-05 12:30,5,565.25,565.25,565.25,565.25,1
20160301|2015-05-05 13:00,5,565.75,565.75,565.25,565.25,20
20160301|2015-05-05 19:00,6,568,568.75,568,568.75,5
20160301|2015-05-06 06:00,6,570.5,570.5,570.5,570.5,2
20160301|2015-05-06 07:00,6,569.75,570.25,569.75,570.25,2
20160301|2015-05-06 08:30,6,571.5,571.5,571.5,571.5,2
20160301|2015-05-06 09:00,6,573,580.75,572.5,580.75,57
20160301|2015-05-06 09:30,6,580,580.25,580,580.25,13
20160301|2015-05-06 10:00,6,576.5,576.5,576.5,576.5,1
20160301|2015-05-06 11:30,6,578.25,578.75,577.5,578,60
20160301|2015-05-06 12:00,6,577.75,578.75,577.5,577.75,8
20160301|2015-05-06 12:30,6,579.5,579.75,579.5,579.75,50
20160301|2015-05-06 13:00,6,579,579.75,576.25,576.5,91
20160301|2015-05-06 21:00,7,577.25,577.25,577.25,577.25,1
20160301|2015-05-07 08:30,7,582,582,579,579,7
20160301|2015-05-07 09:30,7,580,581.25,580,581.25,30
20160301|2015-05-07 10:00,7,582,582,571.5,571.5,6
20160301|2015-05-07 10:30,7,575,575,575,575,1
20160301|2015-05-07 11:00,7,574.75,574.75,574.75,574.75,6
20160301|2015-05-07 12:00,7,572.25,572.25,572.25,572.25,1
20160301|2015-05-07 12:30,7,571.5,571.5,571.25,571.25,27
20160301|2015-05-07 13:00,7,571.75,571.75,571.75,571.75,2
20160301|2015-05-08 01:00,8,572.5,572.75,572.5,572.75,2
20160301|2015-05-08 02:30,8,574,574,574,574,3
20160301|2015-05-08 05:30,8,575,575,575,575,2
20160301|2015-05-08 08:30,8,576.75,577,575.5,575.5,28
20160301|2015-05-08 09:00,8,575,577.25,575,577.25,38
20160301|2015-05-08 09:30,8,575.25,575.25,575.25,575.25,23
20160301|2015-05-08 10:00,8,577,578,577,578,4
20160301|2015-05-08 10:30,8,579,580,579,580,3
20160301|2015-05-08 11:30,8,578,578,578,578,27
20160301|2015-05-08 12:00,8,578,578,578,578,28
20160301|2015-05-08 12:30,8,578,578,577,578,38
20160301|2015-05-08 13:00,8,578,581.75,578,581.5,355
20160301|2015-05-10 19:00,11,581,581,581,581,1
20160301|2015-05-11 08:30,11,578,578.75,578,578.5,52
20160301|2015-05-11 09:00,11,578,578,577.5,577.5,29
20160301|2015-05-11 09:30,11,578,581.75,578,581.75,4
20160301|2015-05-11 10:00,11,580.5,581.5,580.5,581.5,14
20160301|2015-05-11 10:30,11,580,580,579.5,580,5
20160301|2015-05-11 11:00,11,580.5,580.5,578,578,2
20160301|2015-05-11 12:00,11,578.75,579,578.5,579,21
20160301|2015-05-11 12:30,11,579,579,577.5,578,72
20160301|2015-05-11 13:00,11,577.5,581.25,577.5,580.75,11
20160301|2015-05-12 07:00,12,579.75,579.75,579.75,579.75,2
20160301|2015-05-12 07:30,12,580,580,580,580,20
20160301|2015-05-12 08:30,12,579.75,583,579.5,583,24
20160301|2015-05-12 09:00,12,584,587.25,584,585.5,43
20160301|2015-05-12 09:30,12,586.75,587.5,585,585,30
20160301|2015-05-12 10:00,12,585.75,585.75,585.75,585.75,2
20160301|2015-05-12 10:30,12,585,585,585,585,2
20160301|2015-05-12 11:00,12,580.75,580.75,580.75,580.75,1
20160301|2015-05-12 11:30,12,585.75,585.75,585.75,585.75,2
20160301|2015-05-12 12:00,12,584.75,584.75,584.75,584.75,2
20160301|2015-05-12 13:00,12,580.75,580.75,577.75,577.75,32
20160301|2015-05-12 23:30,13,578.5,578.5,578.5,578.5,1
20160301|2015-05-13 06:30,13,579.5,579.5,579.5,579.5,2
20160301|2015-05-13 08:30,13,580,581.5,572,572,25
20160301|2015-05-13 09:00,13,574,574,571,571,8
20160301|2015-05-13 09:30,13,571,572.5,570.5,572.5,23
20160301|2015-05-13 10:30,13,572.75,573,572.5,573,37
20160301|2015-05-13 11:00,13,571.25,572.5,568.5,568.5,24
20160301|2015-05-13 11:30,13,573.5,574.5,573.5,574.25,22
20160301|2015-05-13 13:00,13,580.75,580.75,580.75,580.75,2
20160301|2015-05-14 04:00,14,582.25,583,582.25,583,18
20160301|2015-05-14 07:00,14,586,589,586,588.25,18
20160301|2015-05-14 08:30,14,587.5,594.75,587.5,592.25,31
20160301|2015-05-14 09:00,14,594,594,594,594,2
20160301|2015-05-14 09:30,14,595.25,597,595.25,597,20
20160301|2015-05-14 10:00,14,595.25,596.5,595.25,595.25,19
20160301|2015-05-14 10:30,14,596,596,596,596,1
20160301|2015-05-14 11:00,14,598,600,598,600,25
20160301|2015-05-14 11:30,14,596.25,597,596.25,597,2
20160301|2015-05-14 12:00,14,598,600.25,598,599.75,13
20160301|2015-05-14 12:30,14,602.25,604.75,602.25,602.5,13
20160301|2015-05-14 13:00,14,605.75,606,604.5,604.5,3
20160301|2015-05-14 20:00,15,606,606,606,606,1
20160301|2015-05-15 03:30,15,609,610,607.25,607.25,5
20160301|2015-05-15 07:00,15,607.5,607.5,607.25,607.25,2
20160301|2015-05-15 08:30,15,602.75,605,600.25,604,10
20160301|2015-05-15 09:00,15,604.75,610.5,604.75,610.5,40
20160301|2015-05-15 09:30,15,609.75,610.25,608.25,608.5,24
20160301|2015-05-15 10:00,15,608.25,608.25,606,606.75,9
20160301|2015-05-15 10:30,15,606.5,606.75,606,606,7
20160301|2015-05-15 11:00,15,606.5,606.5,603.25,603.25,15
20160301|2015-05-15 11:30,15,601,602,600,601.5,149
20160301|2015-05-15 12:00,15,601.75,602.75,600,600,65
20160301|2015-05-15 12:30,15,600,600,598.25,600,4
20160301|2015-05-15 13:00,15,600,600.25,599,600,155
20160301|2015-05-17 19:00,18,601,601,598.25,598.25,8
20160301|2015-05-18 02:30,18,606.25,607,606.25,607,16
20160301|2015-05-18 05:30,18,608,608,608,608,1
20160301|2015-05-18 06:00,18,608,608,608,608,3
20160301|2015-05-18 07:00,18,607.75,608.75,607.75,608.75,14
20160301|2015-05-18 08:30,18,610,613,609.5,609.5,9
20160301|2015-05-18 09:00,18,610,610,610,610,1
20160301|2015-05-18 09:30,18,610.5,612,610.5,611.75,9
20160301|2015-05-18 10:00,18,613,617,613,617,13
20160301|2015-05-18 10:30,18,617.75,617.75,613,613,17
20160301|2015-05-18 11:00,18,612.75,613,611.75,611.75,14
20160301|2015-05-18 11:30,18,614.5,615,614,615,14
20160301|2015-05-18 12:00,18,615.25,615.5,615,615,12
20160301|2015-05-18 12:30,18,615,616,615,616,45
20160301|2015-05-18 13:00,18,615.75,615.75,613.5,613.5,21
20160301|2015-05-18 19:00,19,613.25,615,613.25,613.5,4
20160301|2015-05-18 22:30,19,614.5,614.5,614.5,614.5,1
20160301|2015-05-19 05:30,19,606.25,606.25,606.25,606.25,1
20160301|2015-05-19 07:30,19,605,605,605,605,1
20160301|2015-05-19 08:30,19,607.5,607.75,600.75,600.75,17
20160301|2015-05-19 09:00,19,603,603,602.75,602.75,13
20160301|2015-05-19 09:30,19,601,601,599.75,599.75,10
20160301|2015-05-19 10:00,19,600,603,600,603,31
20160301|2015-05-19 11:00,19,603.25,603.25,603,603,4
20160301|2015-05-19 11:30,19,603.75,603.75,603.75,603.75,1
20160301|2015-05-19 12:30,19,603.5,603.5,603.5,603.5,2
20160301|2015-05-19 13:00,19,602.5,602.5,602.5,602.5,1
20160301|2015-05-19 19:00,20,603,603,603,603,4
20160301|2015-05-19 22:30,20,603.5,603.5,603.5,603.5,1
20160301|2015-05-19 23:00,20,603.5,603.5,603.5,603.5,1
20160301|2015-05-20 00:00,20,603,603,603,603,1
20160301|2015-05-20 06:00,20,602.25,602.25,601.5,601.5,2
20160301|2015-05-20 08:30,20,602,602.5,599,601.25,35
20160301|2015-05-20 09:00,20,601.5,602.5,601.5,602.5,4
20160301|2015-05-20 09:30,20,603,610,603,606.5,31
20160301|2015-05-20 10:00,20,606.25,606.25,603,604.75,12
20160301|2015-05-20 10:30,20,605,605,605,605,1
20160301|2015-05-20 11:00,20,605.25,605.25,604.75,604.75,10
20160301|2015-05-20 11:30,20,607.75,607.75,604.5,604.5,41
20160301|2015-05-20 12:00,20,604.5,604.5,604.5,604.5,10
20160301|2015-05-20 13:00,20,602.75,606.5,602,606.5,58
20160301|2015-05-20 19:00,21,605,605,605,605,3
20160301|2015-05-21 02:30,21,608.25,608.25,607,607,2
20160301|2015-05-21 07:00,21,610.5,610.5,610.5,610.5,2
20160301|2015-05-21 08:30,21,611.5,615,611.5,614,43
20160301|2015-05-21 09:00,21,614,615.25,614,615,33
20160301|2015-05-21 09:30,21,616.25,620,615,615.25,48
20160301|2015-05-21 10:00,21,612.5,613.75,612.25,613.75,13
20160301|2015-05-21 10:30,21,613.75,617.5,613.75,617.25,17
20160301|2015-05-21 11:00,21,617,618,617,618,7
20160301|2015-05-21 11:30,21,617.75,619.75,617.75,619.75,13
20160301|2015-05-21 12:00,21,618.25,618.25,617.75,617.75,6
20160301|2015-05-21 12:30,21,617.75,618.5,617.75,618.5,36
20160301|2015-05-21 13:00,21,617.75,617.75,614.25,614.25,15
20160301|2015-05-21 19:00,22,615.25,615.25,615,615,5
20160301|2015-05-22 02:30,22,618,618,618,618,6
20160301|2015-05-22 05:00,22,619.75,620,619.75,620,5
20160301|2015-05-22 08:30,22,618.75,620,612,612.25,18
20160301|2015-05-22 09:00,22,612.75,612.75,610.5,610.5,383
20160301|2015-05-22 09:30,22,610,610.5,610,610.5,67
20160301|2015-05-22 10:00,22,608,608,606.75,606.75,4
20160301|2015-05-22 10:30,22,606.5,606.75,606.5,606.5,125
20160301|2015-05-22 11:00,22,606.5,608.5,606.25,608.5,51
20160301|2015-05-22 11:30,22,609.25,611.5,609.25,611,26
20160301|2015-05-22 12:00,22,610,610,606.75,608,30
20160301|2015-05-22 12:30,22,605.75,609.5,605.5,609.25,73
20160301|2015-05-22 13:00,22,609,609,604.25,606,134
20160301|2015-05-25 19:00,26,607,608.25,605.75,608.25,9
20160301|2015-05-25 19:30,26,607,607,607,607,13
20160301|2015-05-26 02:00,26,609.5,610.5,608.25,608.25,3
20160301|2015-05-26 05:00,26,607.75,608,607.75,608,2
20160301|2015-05-26 06:30,26,608,608,607.75,607.75,8
20160301|2015-05-26 07:00,26,606.25,606.25,606.25,606.25,1
20160301|2015-05-26 07:30,26,605.25,605.25,603.75,605.25,6
20160301|2015-05-26 08:30,26,603.5,604.5,598.75,599.25,72
20160301|2015-05-26 09:00,26,600.5,601.75,599.25,599.25,17
20160301|2015-05-26 09:30,26,599.5,599.5,598.5,598.5,12
20160301|2015-05-26 10:00,26,597.5,597.5,591.25,593,21
20160301|2015-05-26 10:30,26,591.25,593,590,590.25,13
20160301|2015-05-26 11:00,26,590.75,593.25,590.5,593.25,29
20160301|2015-05-26 11:30,26,591.5,591.5,590.5,590.75,22
20160301|2015-05-26 12:00,26,589.5,590.75,588.5,589,30
20160301|2015-05-26 12:30,26,589,590.5,589,589,25
20160301|2015-05-26 13:00,26,590,591.5,588.25,590,39
20160301|2015-05-26 19:00,27,590.75,590.75,589.5,589.5,4
20160301|2015-05-26 21:00,27,589.75,589.75,589.5,589.5,2
20160301|2015-05-26 21:30,27,589.75,589.75,589.75,589.75,2
20160301|2015-05-27 03:00,27,588,588,588,588,1
20160301|2015-05-27 03:30,27,588,588,587.75,587.75,2
20160301|2015-05-27 04:00,27,587.25,587.25,587.25,587.25,1
20160301|2015-05-27 05:00,27,585.5,585.5,585.5,585.5,5
20160301|2015-05-27 06:30,27,584,584,580,580,6
20160301|2015-05-27 07:30,27,579.75,579.75,579,579,12
20160301|2015-05-27 08:30,27,580.75,584.5,577.75,582.75,46
20160301|2015-05-27 09:00,27,589.25,589.25,588.75,588.75,2
20160301|2015-05-27 09:30,27,585,585.25,582.25,582.25,10
20160301|2015-05-27 10:00,27,581.75,582,580.5,580.5,6
20160301|2015-05-27 10:30,27,582,582,581.75,581.75,2
20160301|2015-05-27 11:00,27,582,582.25,581.75,582,7
20160301|2015-05-27 11:30,27,581,581.75,581,581.75,5
20160301|2015-05-27 12:00,27,581.5,581.75,581.5,581.75,4
20160301|2015-05-27 12:30,27,584.25,585.5,581.75,582.5,61
20160301|2015-05-27 13:00,27,582,582,581,581,100
20160301|2015-05-28 01:30,28,581.25,581.25,581.25,581.25,1
20160301|2015-05-28 02:30,28,582.25,582.25,580.75,580.75,2
20160301|2015-05-28 04:30,28,586,586.75,586,586,12
20160301|2015-05-28 05:00,28,586,586.5,584.75,584.75,8
20160301|2015-05-28 06:00,28,584,584,582.25,582.25,9
20160301|2015-05-28 08:30,28,582.75,582.75,577.25,577.25,14
20160301|2015-05-28 09:00,28,578,585.25,578,583,46
20160301|2015-05-28 09:30,28,584.5,585,583.5,585,16
20160301|2015-05-28 10:00,28,588,588.5,586.25,586.25,67
20160301|2015-05-28 10:30,28,586.25,586.25,582,582.75,87
20160301|2015-05-28 11:00,28,582.75,582.75,581.5,581.5,46
20160301|2015-05-28 11:30,28,581.5,581.5,581.5,581.5,12
20160301|2015-05-28 12:30,28,582.75,583,582.75,583,7
20160301|2015-05-28 13:00,28,584.25,585.75,583.5,584.5,114
20160301|2015-05-29 04:30,29,580.25,580.25,580.25,580.25,1
20160301|2015-05-29 06:30,29,581.5,582,581.5,582,2
20160301|2015-05-29 07:00,29,583,583,583,583,1
20160301|2015-05-29 07:30,29,583,583,583,583,2
20160301|2015-05-29 08:30,29,583,584,581.75,582,161
20160301|2015-05-29 09:00,29,580.25,580.25,580,580,52
20160301|2015-05-29 09:30,29,579,579.75,578.5,578.5,12
20160301|2015-05-29 10:00,29,578,579.5,577.75,579,20
20160301|2015-05-29 10:30,29,577.75,578,573.25,573.75,460
20160301|2015-05-29 11:00,29,573.75,573.75,572,573.5,52
20160301|2015-05-29 11:30,29,572,573,571.5,572,73
20160301|2015-05-29 12:00,29,571.75,571.75,571,571,10
20160301|2015-05-29 12:30,29,571,571.5,569.75,570.25,74
20160301|2015-05-29 13:00,29,569.75,571.5,569.25,571,150
20160301|2015-05-31 19:00,1,569.5,570.75,569.5,570.25,10
20160301|2015-05-31 19:30,1,570.25,570.25,569.5,569.5,2
20160301|2015-05-31 20:30,1,570.75,571,570.75,571,2
20160301|2015-05-31 21:30,1,571.25,571.5,571,571.25,8
20160301|2015-06-01 01:30,1,572.75,572.75,572.75,572.75,1
20160301|2015-06-01 06:30,1,572.25,572.25,571.25,571.25,2
20160301|2015-06-01 08:30,1,572.5,572.5,572.5,572.5,1
20160301|2015-06-01 09:00,1,577.25,578.75,576,578.75,144
20160301|2015-06-01 09:30,1,578.75,582,578.5,582,6
20160301|2015-06-01 10:00,1,583,583.25,581,583,27
20160301|2015-06-01 10:30,1,583,586.75,582,586.75,6
20160301|2015-06-01 11:00,1,588,588.5,587,588,27
20160301|2015-06-01 11:30,1,587.25,588.5,586.5,586.75,9
20160301|2015-06-01 12:00,1,584.5,584.5,584.5,584.5,4
20160301|2015-06-01 12:30,1,586.75,586.75,584,584,55
20160301|2015-06-01 13:00,1,582.75,584.75,582.25,584.75,22
20160301|2015-06-01 19:00,2,585,585,585,585,1
20160301|2015-06-02 01:30,2,585,585,585,585,2
20160301|2015-06-02 02:30,2,585,585,585,585,2
20160301|2015-06-02 07:30,2,585,590,585,590,10
20160301|2015-06-02 08:30,2,594.5,595.75,590,594.75,17
20160301|2015-06-02 09:00,2,593.25,593.25,587.25,587.25,7
20160301|2015-06-02 09:30,2,586.5,594,586.5,594,35
20160301|2015-06-02 10:00,2,593.75,593.75,590.25,590.25,37
20160301|2015-06-02 10:30,2,593.25,595,590.25,590.25,80
20160301|2015-06-02 11:00,2,594.75,595.75,594.5,595.5,32
20160301|2015-06-02 11:30,2,595.5,599,595.5,599,24
20160301|2015-06-02 12:00,2,596,602.5,596,601,52
20160301|2015-06-02 12:30,2,602.75,603.75,602.75,603.75,4
20160301|2015-06-02 13:00,2,603.75,612,603.75,612,392
20160301|2015-06-02 22:00,3,607.75,607.75,607.75,607.75,1
20160301|2015-06-03 00:30,3,608.25,608.25,608.25,608.25,3
20160301|2015-06-03 01:30,3,610,610,610,610,2
20160301|2015-06-03 02:00,3,610,610,610,610,2
20160301|2015-06-03 06:00,3,608.5,608.5,608.5,608.5,1
20160301|2015-06-03 08:30,3,608.5,613.75,608.5,612,17
20160301|2015-06-03 09:00,3,613,615.25,613,614.25,16
20160301|2015-06-03 09:30,3,615,617,614.75,617,68
20160301|2015-06-03 10:00,3,618,618.5,616.25,618.5,31
20160301|2015-06-03 10:30,3,616,616,612,612,15
20160301|2015-06-03 11:00,3,609.75,613.25,608.25,613.25,15
20160301|2015-06-03 11:30,3,611.5,613.75,611.5,613.75,65
20160301|2015-06-03 12:00,3,605.75,605.75,598.5,603.25,26
20160301|2015-06-03 12:30,3,604,604,599,599,47
20160301|2015-06-03 13:00,3,601.75,601.75,595.75,597.75,243
20160301|2015-06-03 19:30,4,596.25,596.5,596.25,596.5,2
20160301|2015-06-04 06:30,4,599,599,599,599,1
20160301|2015-06-04 08:30,4,599,602.5,595,602.5,6
20160301|2015-06-04 09:00,4,604.25,607,604.25,605.5,23
20160301|2015-06-04 09:30,4,610,610.25,607.25,607.25,5
20160301|2015-06-04 10:00,4,610,612,610,611.75,22
20160301|2015-06-04 10:30,4,610.25,610.25,608.25,608.25,20
20160301|2015-06-04 11:00,4,608.75,608.75,608.25,608.25,2
20160301|2015-06-04 11:30,4,611.25,612,611.25,612,2
20160301|2015-06-04 12:30,4,611,611,611,611,2
20160301|2015-06-04 13:00,4,612,613.5,611,612,377
20160301|2015-06-04 19:00,5,613,613,613,613,2
20160301|2015-06-04 21:00,5,613,613,608.5,608.5,2
20160301|2015-06-05 04:30,5,613.5,613.5,613.5,613.5,1
20160301|2015-06-05 05:30,5,613.5,613.5,612.5,613.5,10
20160301|2015-06-05 06:00,5,612.75,612.75,612.75,612.75,1
20160301|2015-06-05 08:30,5,606.5,615,606.25,614.5,56
20160301|2015-06-05 09:00,5,616.5,622,616.25,621.5,79
20160301|2015-06-05 09:30,5,622,623.5,618.5,619.25,20
20160301|2015-06-05 10:00,5,615,615,611.25,612,5
20160301|2015-06-05 10:30,5,616,616.5,614.25,615.5,11
20160301|2015-06-05 11:00,5,615,615,615,615,3
20160301|2015-06-05 11:30,5,616,616,615.75,615.75,5
20160301|2015-06-05 12:00,5,610.75,610.75,608.25,608.25,2
20160301|2015-06-05 12:30,5,609,609.25,609,609.25,4
20160301|2015-06-05 13:00,5,608.25,609.5,607.5,608.5,259
20160301|2015-06-08 08:30,8,613,619,612.5,615.75,12
20160301|2015-06-08 09:00,8,618,618,616,616,6
20160301|2015-06-08 09:30,8,616.5,619.25,615.75,618.25,11
20160301|2015-06-08 10:00,8,617,618.75,617,618.25,13
20160301|2015-06-08 10:30,8,619,620,619,619.75,11
20160301|2015-06-08 11:00,8,620.75,620.75,619.5,619.5,34
20160301|2015-06-08 11:30,8,619.25,619.75,618,618,5
20160301|2015-06-08 12:00,8,618.5,620.25,618.5,620.25,34
20160301|2015-06-08 12:30,8,619.5,620.25,614,614.5,28
20160301|2015-06-08 13:00,8,615,618,614.25,614.5,233
20160301|2015-06-08 20:30,9,618,618,618,618,1
20160301|2015-06-09 06:00,9,616.75,616.75,616,616,3
20160301|2015-06-09 07:00,9,616.75,616.75,616.5,616.5,2
20160301|2015-06-09 08:30,9,618.25,623.5,618.25,621.25,18
20160301|2015-06-09 09:00,9,621.5,622,616.5,620.75,13
20160301|2015-06-09 09:30,9,621.75,621.75,619.5,620,22
20160301|2015-06-09 10:00,9,620,620,619.75,619.75,7
20160301|2015-06-09 10:30,9,619.5,619.5,619.5,619.5,51
20160301|2015-06-09 11:00,9,620,623.5,620,622.25,22
20160301|2015-06-09 11:30,9,623,623.25,622.5,622.5,12
20160301|2015-06-09 12:00,9,621.25,621.25,621.25,621.25,3
20160301|2015-06-09 12:30,9,621.75,621.75,620.75,620.75,7
20160301|2015-06-09 13:00,9,622,622,617.75,617.75,17
20160301|2015-06-09 19:00,10,618.5,619,618.5,619,4
20160301|2015-06-10 04:30,10,619.75,619.75,619.75,619.75,1
20160301|2015-06-10 06:00,10,621.75,621.75,619.75,619.75,2
20160301|2015-06-10 07:00,10,623,623,623,623,1
20160301|2015-06-10 08:30,10,622.25,622.25,614.25,614.25,49
20160301|2015-06-10 09:00,10,613.5,615,605.5,605.5,38
20160301|2015-06-10 09:30,10,611,611,611,611,3
20160301|2015-06-10 10:30,10,610.75,612,610,612,7
20160301|2015-06-10 11:00,10,610.5,612,608,609.5,16
20160301|2015-06-10 11:30,10,604.5,606,603.75,605.25,11
20160301|2015-06-10 12:00,10,604.25,604.25,601.25,601.25,3
20160301|2015-06-10 12:30,10,604,604,602.75,603,4
20160301|2015-06-10 13:00,10,603.25,605.25,602,603,27
20160301|2015-06-10 20:30,11,602.75,604.5,602.75,604.5,2
20160301|2015-06-10 21:00,11,603.25,605.5,603.25,605.5,2
20160301|2015-06-10 22:00,11,603.75,603.75,603.75,603.75,1
20160301|2015-06-11 02:00,11,603,603,603,603,1
20160301|2015-06-11 03:30,11,603,603,603,603,4
20160301|2015-06-11 04:00,11,603,603,603,603,4
20160301|2015-06-11 05:30,11,600.75,600.75,600.75,600.75,1
20160301|2015-06-11 08:30,11,600,604,600,604,9
20160301|2015-06-11 09:00,11,603,607.25,603,607,16
20160301|2015-06-11 09:30,11,601.75,603,601.25,602.5,5
20160301|2015-06-11 10:30,11,602,602,599,599,28
20160301|2015-06-11 11:00,11,600,600,600,600,2
20160301|2015-06-11 11:30,11,599,599,599,599,9
20160301|2015-06-11 12:30,11,598.75,599,598,598.25,39
20160301|2015-06-11 13:00,11,597.5,599.25,596.5,599.25,77
20160301|2015-06-11 20:30,12,597.5,598.25,597.5,598.25,2
20160301|2015-06-11 21:30,12,599.25,599.25,599.25,599.25,5
20160301|2015-06-11 22:30,12,597.25,597.25,597.25,597.25,1
20160301|2015-06-12 08:30,12,600,600,600,600,3
20160301|2015-06-12 09:00,12,599,601.25,599,600,13
20160301|2015-06-12 09:30,12,601,602,601,601.25,4
20160301|2015-06-12 12:00,12,599,601.5,599,601.5,12
20160301|2015-06-12 12:30,12,598.75,598.75,597.75,597.75,4
20160301|2015-06-12 13:00,12,597.5,597.5,595.25,595.25,5
20160301|2015-06-14 19:00,15,594.25,597,594.25,597,2
20160301|2015-06-15 03:30,15,590.5,590.5,590,590,6
20160301|2015-06-15 05:00,15,590,590,590,590,1
20160301|2015-06-15 06:30,15,590,590,590,590,3
20160301|2015-06-15 07:00,15,589,589,589,589,2
20160301|2015-06-15 08:30,15,588.25,588.25,585,585,20
20160301|2015-06-15 09:00,15,584.75,584.75,583.75,584,8
20160301|2015-06-15 09:30,15,582.75,583.5,581.75,582,18
20160301|2015-06-15 10:00,15,582.5,582.5,582.5,582.5,3
20160301|2015-06-15 11:00,15,581.75,581.75,581,581,7
20160301|2015-06-15 11:30,15,580.5,580.5,579.5,580.5,6
20160301|2015-06-15 12:00,15,581,581.75,581,581.25,26
20160301|2015-06-15 12:30,15,579.25,580.25,579.25,580.25,2
20160301|2015-06-15 13:00,15,582.25,582.25,579.75,579.75,44
20160301|2015-06-15 19:00,16,580.75,581.25,580.75,581.25,2
20160301|2015-06-16 08:30,16,583.5,583.5,581,581,19
20160301|2015-06-16 09:00,16,580.5,580.5,580,580,127
20160301|2015-06-16 09:30,16,580,580.75,580,580.75,31
20160301|2015-06-16 10:00,16,581.75,582.75,581.5,581.5,5
20160301|2015-06-16 10:30,16,582.75,582.75,582.5,582.75,5
20160301|2015-06-16 11:00,16,581.75,583,581.75,583,3
20160301|2015-06-16 11:30,16,582,582,582,582,2
20160301|2015-06-16 12:00,16,582.5,582.5,580,580,8
20160301|2015-06-16 13:00,16,581.75,581.75,581.75,581.75,1
20160301|2015-06-17 03:30,17,588.5,588.5,588.5,588.5,1
20160301|2015-06-17 07:00,17,590,591,589.75,591,4
20160301|2015-06-17 09:00,17,590.5,591.75,589.75,590,9
20160301|2015-06-17 09:30,17,589.25,589.25,586,587,3
20160301|2015-06-17 10:00,17,587.5,587.5,587,587,12
20160301|2015-06-17 11:30,17,587,587,587,587,2
20160301|2015-06-17 12:00,17,584.5,584.5,584.5,584.5,1
20160301|2015-06-17 12:30,17,584.75,584.75,583.5,584,15
20160301|2015-06-17 13:00,17,583.75,584.25,583.5,584.25,4
20160301|2015-06-17 22:00,18,581.25,581.25,581.25,581.25,1
20160301|2015-06-17 23:30,18,582.25,582.25,582.25,582.25,1
20160301|2015-06-18 04:00,18,584,584,584,584,1
20160301|2015-06-18 06:30,18,582.75,582.75,582.75,582.75,1
20160301|2015-06-18 08:30,18,583.75,587.25,583.25,585,61
20160301|2015-06-18 09:00,18,586.5,588,586.5,588,6
20160301|2015-06-18 09:30,18,587,587.5,585.75,585.75,9
20160301|2015-06-18 10:00,18,586.75,586.75,582.75,582.75,4
20160301|2015-06-18 11:00,18,581.25,581.25,580.75,580.75,6
20160301|2015-06-18 12:00,18,582.75,582.75,582.75,582.75,2
20160301|2015-06-18 12:30,18,581.75,582.25,580,580,7
20160301|2015-06-18 13:00,18,580,580,578,578,99
20160301|2015-06-18 19:00,19,578,578,578,578,3
20160301|2015-06-18 20:00,19,576,576,576,576,1
20160301|2015-06-18 21:30,19,576.75,576.75,576.75,576.75,1
20160301|2015-06-19 06:30,19,577.25,577.25,576.75,576.75,4
20160301|2015-06-19 08:30,19,580,584,576.75,584,8
20160301|2015-06-19 09:00,19,581.25,584.25,579,579.5,6
20160301|2015-06-19 09:30,19,579,579,578.25,578.25,21
20160301|2015-06-19 10:00,19,578.75,578.75,578,578,2
20160301|2015-06-19 10:30,19,577.5,578.5,577.25,578.5,3
20160301|2015-06-19 11:00,19,579.25,582.75,579.25,582.75,27
20160301|2015-06-19 11:30,19,580.75,580.75,578.5,578.5,8
20160301|2015-06-19 12:00,19,579.5,579.5,579.5,579.5,8
20160301|2015-06-19 12:30,19,579.5,579.5,579.5,579.5,20
20160301|2015-06-19 13:00,19,579,581.25,579,580.25,21
20160301|2015-06-22 00:30,22,583,583,583,583,2
20160301|2015-06-22 02:00,22,582.75,584.5,582.75,584.5,3
20160301|2015-06-22 05:00,22,584.25,584.25,584.25,584.25,1
20160301|2015-06-22 07:00,22,584.75,584.75,584.75,584.75,1
20160301|2015-06-22 07:30,22,585.75,586.75,585.75,586.75,6
20160301|2015-06-22 08:30,22,584.75,587,584.75,584.75,30
20160301|2015-06-22 09:30,22,585,587,584.25,586,6
20160301|2015-06-22 10:30,22,588,592.75,587.75,592.75,21
20160301|2015-06-22 11:00,22,591.25,592,590.5,590.5,27
20160301|2015-06-22 11:30,22,590.75,592,590.75,591.75,23
20160301|2015-06-22 12:00,22,592,592,590.5,590.5,9
20160301|2015-06-22 12:30,22,589,589,588.25,588.25,11
20160301|2015-06-22 13:00,22,589,589.5,587.5,589.5,16
20160301|2015-06-22 19:00,23,589.75,589.75,589.75,589.75,22
20160301|2015-06-22 19:30,23,593.5,593.5,589.75,589.75,3
20160301|2015-06-23 04:00,23,594.5,594.5,594.5,594.5,1
20160301|2015-06-23 06:00,23,594.25,594.25,594.25,594.25,1
20160301|2015-06-23 07:00,23,593.5,593.5,593.5,593.5,4
20160301|2015-06-23 08:30,23,592.75,600,592.75,598.5,29
20160301|2015-06-23 09:00,23,599,599,595,595.25,15
20160301|2015-06-23 09:30,23,595.5,595.5,594,594,4
20160301|2015-06-23 10:00,23,594.5,596.25,594.5,596.25,20
20160301|2015-06-23 11:00,23,596.5,596.5,596.5,596.5,1
20160301|2015-06-23 11:30,23,596.25,596.25,596.25,596.25,1
20160301|2015-06-23 12:00,23,598.25,598.25,598.25,598.25,2
20160301|2015-06-23 12:30,23,599.5,606,599.5,606,62
20160301|2015-06-23 13:00,23,605.75,607.25,605.25,607,8
20160301|2015-06-23 20:30,24,606,606,606,606,10
20160301|2015-06-24 02:30,24,604.25,605,604.25,605,3
20160301|2015-06-24 03:30,24,606.25,606.25,606.25,606.25,1
20160301|2015-06-24 04:30,24,605,605,604,604,2
20160301|2015-06-24 08:30,24,605.5,610,605.25,606.75,11
20160301|2015-06-24 09:00,24,603,604.75,602.75,604.75,5
20160301|2015-06-24 09:30,24,603.75,607.25,603.75,607.25,9
20160301|2015-06-24 10:30,24,608.25,609.25,607.5,608.75,16
20160301|2015-06-24 11:00,24,610.25,611.25,610.25,611.25,3
20160301|2015-06-24 11:30,24,612.75,612.75,612.75,612.75,1
20160301|2015-06-24 12:00,24,612.75,612.75,611,611.25,34
20160301|2015-06-24 12:30,24,610,610.5,607,607,26
20160301|2015-06-24 13:00,24,605.75,605.75,601.75,604,43
20160301|2015-06-25 06:00,25,601.25,601.25,601.25,601.25,1
20160301|2015-06-25 08:30,25,607.75,607.75,606,606,16
20160301|2015-06-25 09:00,25,606.5,607.75,606.5,607,3
20160301|2015-06-25 09:30,25,606.25,606.25,605.75,605.75,4
20160301|2015-06-25 10:00,25,608.5,608.5,608.5,608.5,2
20160301|2015-06-25 10:30,25,609.75,610,609.75,610,2
20160301|2015-06-25 11:00,25,610.5,610.5,610.5,610.5,1
20160301|2015-06-25 11:30,25,610.5,613.25,610.5,613.25,7
20160301|2015-06-25 12:00,25,614.75,615,612.75,612.75,34
20160301|2015-06-25 12:30,25,612,614.25,612,614.25,9
20160301|2015-06-25 13:00,25,611.75,613.5,611.75,613.5,2
20160301|2015-06-25 19:00,26,613.75,613.75,611.75,611.75,6
20160301|2015-06-25 22:30,26,613.5,613.5,613.5,613.5,1
20160301|2015-06-26 01:30,26,614,614,614,614,1
20160301|2015-06-26 03:30,26,616.25,616.25,616.25,616.25,4
20160301|2015-06-26 04:00,26,618,619,618,619,10
20160301|2015-06-26 04:30,26,619,619,619,619,2
20160301|2015-06-26 05:00,26,619,620,619,620,25
20160301|2015-06-26 05:30,26,622.75,623,622.75,623,5
20160301|2015-06-26 06:00,26,622.75,627,622.75,624.5,45
20160301|2015-06-26 06:30,26,627,630.5,625.5,625.5,54
20160301|2015-06-26 07:00,26,628.25,630.5,628.25,630.5,5
20160301|2015-06-26 07:30,26,631.5,632.5,631.5,632.25,8
20160301|2015-06-26 08:30,26,630,636.25,625,625,317
20160301|2015-06-26 09:00,26,623.5,633,621.25,629,61
20160301|2015-06-26 09:30,26,629.25,631.25,629.25,630.5,27
20160301|2015-06-26 10:00,26,630,630,625.75,627,42
20160301|2015-06-26 10:30,26,628,631.5,628,629.5,32
20160301|2015-06-26 11:00,26,630,632.25,630,630.5,32
20160301|2015-06-26 11:30,26,632.5,635.5,632,635.5,56
20160301|2015-06-26 12:00,26,635.25,636,632.75,636,39
20160301|2015-06-26 12:30,26,635.5,635.5,629.25,629.25,53
20160301|2015-06-26 13:00,26,632,633,627.75,627.75,180
20160301|2015-06-28 19:00,29,632,632,632,632,1
20160301|2015-06-28 19:30,29,636.5,636.5,634.5,634.5,2
20160301|2015-06-28 20:00,29,637,637,637,637,2
20160301|2015-06-28 20:30,29,637,637.25,637,637.25,5
20160301|2015-06-28 21:00,29,637.25,637.25,637.25,637.25,2
20160301|2015-06-28 22:00,29,638.75,638.75,638.75,638.75,5
20160301|2015-06-28 22:30,29,638.75,638.75,637.75,638.25,8
20160301|2015-06-28 23:00,29,637.75,637.75,637.75,637.75,4
20160301|2015-06-29 00:30,29,633.75,633.75,633.75,633.75,2
20160301|2015-06-29 01:00,29,633.75,633.75,633.75,633.75,4
20160301|2015-06-29 01:30,29,633.75,638.25,633.75,633.75,18
20160301|2015-06-29 02:00,29,633.25,635.25,633.25,634.25,19
20160301|2015-06-29 03:00,29,634,634,631,631.5,8
20160301|2015-06-29 05:00,29,632.25,636,632.25,636,5
20160301|2015-06-29 05:30,29,636,636.75,636,636.75,10
20160301|2015-06-29 06:00,29,636,638.5,636,638.5,6
20160301|2015-06-29 06:30,29,638.5,640.5,636,638,46
20160301|2015-06-29 07:00,29,639,640,639,640,38
20160301|2015-06-29 07:30,29,640.5,640.5,640.5,640.5,40
20160301|2015-06-29 08:30,29,640,641.5,636.5,639,100
20160301|2015-06-29 09:00,29,639.5,644.5,639.25,642.5,235
20160301|2015-06-29 09:30,29,643.5,645.75,640.5,645.5,111
20160301|2015-06-29 10:00,29,642.75,648,642.5,646.75,74
20160301|2015-06-29 10:30,29,648,648.75,645,645,74
20160301|2015-06-29 11:00,29,645,645,638.5,638.75,31
20160301|2015-06-29 11:30,29,640.25,641,640,640,97
20160301|2015-06-29 12:00,29,639.5,644.25,639,644.25,84
20160301|2015-06-29 12:30,29,644.25,644.5,641.5,641.75,50
20160301|2015-06-29 13:00,29,642.25,644,638.75,640,395
20160301|2015-06-29 19:00,30,640,640,640,640,109
20160301|2015-06-29 20:00,30,641.75,641.75,641.75,641.75,6
20160301|2015-06-29 20:30,30,641.75,641.75,641.75,641.75,5
20160301|2015-06-30 00:30,30,641.75,641.75,641.75,641.75,3
20160301|2015-06-30 01:00,30,641.75,642,641.75,642,3
20160301|2015-06-30 03:30,30,635,635,635,635,3
20160301|2015-06-30 04:00,30,635.5,640,635.5,640,4
20160301|2015-06-30 05:00,30,635.5,635.5,635.5,635.5,2
20160301|2015-06-30 07:00,30,635.5,639.5,635.5,639.5,2
20160301|2015-06-30 07:30,30,638.25,638.25,638.25,638.25,3
20160301|2015-06-30 08:30,30,637.75,643.5,637.75,638.75,109
20160301|2015-06-30 09:00,30,639,642.75,639,639.5,70
20160301|2015-06-30 09:30,30,640.25,641,639,640,42
20160301|2015-06-30 10:00,30,639.25,640.5,636.75,637,31
20160301|2015-06-30 10:30,30,638.25,638.25,631.5,631.5,106
20160301|2015-06-30 11:00,30,635.25,643,633.5,642,36
20160301|2015-06-30 11:30,30,643,650,642.5,643.25,119
20160301|2015-06-30 12:00,30,643,648.75,642,648.75,67
20160301|2015-06-30 12:30,30,648.75,655,648.5,655,135
20160301|2015-06-30 13:00,30,659,663.5,657,657,102
20160301|2015-06-30 19:30,1,652.25,657.75,652.25,657.25,8
20160301|2015-06-30 20:00,1,657,657,656.5,656.5,3
20160301|2015-06-30 20:30,1,658.25,660.5,657,657,7
20160301|2015-06-30 21:30,1,658.25,658.25,657,658.25,13
20160301|2015-06-30 22:30,1,658.25,658.25,658.25,658.25,1
20160301|2015-06-30 23:00,1,657.75,658,657.5,657.75,4
20160301|2015-07-01 00:00,1,657.25,657.25,657,657,2
20160301|2015-07-01 00:30,1,657.5,657.5,657.25,657.25,3
20160301|2015-07-01 02:30,1,659.75,660,659.5,660,3
20160301|2015-07-01 03:00,1,660,661,659.25,659.25,30
20160301|2015-07-01 04:00,1,659.25,659.25,659.25,659.25,1
20160301|2015-07-01 05:30,1,657,657,657,657,2
20160301|2015-07-01 06:00,1,655.75,659.25,654.75,659.25,11
20160301|2015-07-01 07:00,1,655.25,655.25,655.25,655.25,9
20160301|2015-07-01 07:30,1,650.25,650.25,647.5,647.5,5
20160301|2015-07-01 08:30,1,649,653,648,651.5,78
20160301|2015-07-01 09:00,1,651.5,654.75,650.75,653.75,29
20160301|2015-07-01 09:30,1,655.25,655.75,649.25,649.75,23
20160301|2015-07-01 10:00,1,650.5,650.5,645.25,645.25,25
20160301|2015-07-01 10:30,1,643.75,643.75,635,637.5,52
20160301|2015-07-01 11:00,1,638.5,640,636,636.25,29
20160301|2015-07-01 11:30,1,638,638,637,637.25,31
20160301|2015-07-01 12:00,1,637.75,639,635.75,635.75,11
20160301|2015-07-01 12:30,1,638.5,638.5,638.5,638.5,3
20160301|2015-07-01 13:00,1,637.5,649.75,637.5,648,21
20160301|2015-07-01 19:00,2,647.25,647.25,647.25,647.25,1
20160301|2015-07-01 20:00,2,648,648,648,648,1
20160301|2015-07-01 22:30,2,649.5,649.5,649.5,649.5,1
20160301|2015-07-02 02:30,2,649.75,649.75,649.75,649.75,1
20160301|2015-07-02 03:00,2,650,650,650,650,30
20160301|2015-07-02 03:30,2,650,650,650,650,2
20160301|2015-07-02 04:00,2,650.25,650.25,650.25,650.25,2
20160301|2015-07-02 05:30,2,641.75,641.75,641.75,641.75,9
20160301|2015-07-02 06:30,2,644.5,644.5,644.5,644.5,2
20160301|2015-07-02 07:00,2,644.75,644.75,644.75,644.75,4
20160301|2015-07-02 08:30,2,640.25,641.75,634,637.5,73
20160301|2015-07-02 09:00,2,638.5,643.75,638.25,640,26
20160301|2015-07-02 09:30,2,646.25,646.25,644.5,645.75,8
20160301|2015-07-02 10:00,2,647.75,650,646.75,648,33
20160301|2015-07-02 10:30,2,648,652.75,648,652.75,92
20160301|2015-07-02 11:00,2,654,656,652.25,655,55
20160301|2015-07-02 11:30,2,655.75,658.5,648,648,116
20160301|2015-07-02 12:00,2,646.75,648,646,648,9
20160301|2015-07-05 19:00,6,645.5,645.5,638.75,640,9
20160301|2015-07-06 05:00,6,636.25,636.25,636.25,636.25,1
20160301|2015-07-06 06:30,6,635,635,635,635,2
20160301|2015-07-06 07:00,6,633.75,633.75,631.25,631.25,9
20160301|2015-07-06 07:30,6,635,635.5,635,635.5,5
20160301|2015-07-06 08:30,6,635.5,649,635,647.25,78
20160301|2015-07-06 09:00,6,648.75,651,646,646,16
20160301|2015-07-06 09:30,6,648.5,650.75,648.5,650,98
20160301|2015-07-06 10:00,6,649.75,655.5,649.75,654.75,73
20160301|2015-07-06 10:30,6,655.5,658.25,655.5,656.25,73
20160301|2015-07-06 11:00,6,655.25,659.5,655.25,659.5,11
20160301|2015-07-06 11:30,6,659.25,660.5,658.5,659,19
20160301|2015-07-06 12:00,6,657.75,657.75,655,657,17
20160301|2015-07-06 12:30,6,657,659.25,652.5,652.5,28
20160301|2015-07-06 13:00,6,653.25,657,652.25,657,115
20160301|2015-07-06 19:00,7,650.75,650.75,650.75,650.75,2
20160301|2015-07-06 19:30,7,653.75,653.75,653.75,653.75,5
20160301|2015-07-06 20:00,7,653,653,653,653,1
20160301|2015-07-06 20:30,7,653.5,653.5,653.5,653.5,9
20160301|2015-07-06 21:00,7,650.75,653.5,650.75,652.75,6
20160301|2015-07-06 21:30,7,654.25,654.75,654.25,654.75,4
20160301|2015-07-06 22:00,7,654.75,654.75,654.25,654.25,15
20160301|2015-07-07 03:00,7,654,654,654,654,1
20160301|2015-07-07 04:00,7,652,652,651.75,652,12
20160301|2015-07-07 07:00,7,648.25,649.75,648.25,649.75,3
20160301|2015-07-07 08:30,7,652,652,645.5,645.5,16
20160301|2015-07-07 09:00,7,646.5,652.25,645.25,650.25,70
20160301|2015-07-07 09:30,7,650.25,653,648,648.5,29
20160301|2015-07-07 10:00,7,650,650,647,647.75,15
20160301|2015-07-07 10:30,7,648.5,652.75,648,651.5,41
20160301|2015-07-07 11:00,7,651.5,651.5,646.75,646.75,5
20160301|2015-07-07 11:30,7,647,647.5,645.5,645.75,25
20160301|2015-07-07 12:00,7,644.5,647,644.5,647,8
20160301|2015-07-07 12:30,7,650,650,646.25,646.5,20
20160301|2015-07-07 13:00,7,648.75,649.5,646.75,646.75,21
20160301|2015-07-07 19:30,8,648,648.5,648,648.5,2
20160301|2015-07-07 22:00,8,645,645,645,645,2
20160301|2015-07-08 02:30,8,642.5,642.5,642.5,642.5,1
20160301|2015-07-08 03:00,8,641,641,641,641,1
20160301|2015-07-08 06:00,8,640.25,640.25,640.25,640.25,1
20160301|2015-07-08 06:30,8,639,640,639,640,16
20160301|2015-07-08 07:00,8,640.25,641.5,640.25,640.25,17
20160301|2015-07-08 08:30,8,643,647,643,647,13
20160301|2015-07-08 09:00,8,649,652,649,649.5,43
20160301|2015-07-08 09:30,8,650,650,648.25,649.5,24
20160301|2015-07-08 10:00,8,650.25,651.5,649,650,59
20160301|2015-07-08 10:30,8,650,650,650,650,16
20160301|2015-07-08 11:00,8,643.5,644.25,642,642,8
20160301|2015-07-08 11:30,8,643.75,643.75,643.75,643.75,6
20160301|2015-07-08 12:00,8,643,643.5,641.5,641.5,25
20160301|2015-07-08 12:30,8,641.5,642.5,641.5,642.25,10
20160301|2015-07-08 13:00,8,641.5,644.5,641.5,644.5,21
20160301|2015-07-08 19:00,9,643.5,643.5,641.5,642.75,10
20160301|2015-07-08 19:30,9,642.75,642.75,642.75,642.75,1
20160301|2015-07-09 01:00,9,648.25,648.25,648.25,648.25,1
20160301|2015-07-09 04:30,9,645.5,645.5,645.5,645.5,1
20160301|2015-07-09 06:00,9,647.5,647.5,647.25,647.5,4
20160301|2015-07-09 07:00,9,648.5,648.5,648.5,648.5,1
20160301|2015-07-09 08:30,9,647.75,650.25,647.25,649.25,258
20160301|2015-07-09 09:00,9,648.5,648.75,644.5,645,16
20160301|2015-07-09 09:30,9,643.5,644.25,642.25,644.25,47
20160301|2015-07-09 10:00,9,644.25,646.75,644.25,646.75,35
20160301|2015-07-09 10:30,9,646.25,647.75,644.5,647.75,14
20160301|2015-07-09 11:00,9,646.5,650.5,646.5,648.5,119
20160301|2015-07-09 11:30,9,649.25,649.25,647,647.5,46
20160301|2015-07-09 12:00,9,647.5,648,647,647.5,15
20160301|2015-07-09 12:30,9,646.5,647.5,644.75,645.75,22
20160301|2015-07-09 13:00,9,646.25,646.25,641.5,641.5,121
20160301|2015-07-09 19:00,10,640,640,640,640,4
20160301|2015-07-09 20:30,10,639.25,639.25,639.25,639.25,1
20160301|2015-07-09 21:00,10,640,640,640,640,1
20160301|2015-07-09 23:00,10,641.25,641.25,641.25,641.25,2
20160301|2015-07-10 01:00,10,642.5,642.5,642.5,642.5,4
20160301|2015-07-10 03:00,10,640,640,640,640,25
20160301|2015-07-10 08:30,10,648,648,643,643.5,23
20160301|2015-07-10 09:00,10,643.5,643.5,642.5,643.25,48
20160301|2015-07-10 09:30,10,642,642,637.75,637.75,16
20160301|2015-07-10 10:00,10,637,638.5,635.5,637.25,41
20160301|2015-07-10 10:30,10,636.5,637.5,635.75,637.5,61
20160301|2015-07-10 11:00,10,635,643.5,629.25,640.25,105
20160301|2015-07-10 11:30,10,637.5,640.75,636.5,636.75,33
20160301|2015-07-10 12:00,10,638.25,639.25,634.25,634.25,32
20160301|2015-07-10 12:30,10,634.75,634.75,632.5,632.5,7
20160301|2015-07-10 13:00,10,633.75,634.25,632,633,26
20160301|2015-07-12 19:00,13,630.75,632.75,630.75,630.75,20
20160301|2015-07-12 20:00,13,629.5,630,629.5,630,2
20160301|2015-07-13 01:30,13,629,630,628.75,630,7
20160301|2015-07-13 07:00,13,632,632,629.5,630,4
20160301|2015-07-13 07:30,13,630.75,630.75,630.75,630.75,8
20160301|2015-07-13 08:30,13,626,628.25,623.25,627.75,121
20160301|2015-07-13 09:00,13,626.5,627.75,625.75,625.75,100
20160301|2015-07-13 09:30,13,624,625.25,623.75,625,55
20160301|2015-07-13 10:00,13,624,624,622.5,623.75,92
20160301|2015-07-13 10:30,13,623.5,623.75,621,621.75,32
20160301|2015-07-13 11:00,13,621.25,622.25,620.25,621.25,29
20160301|2015-07-13 11:30,13,621.25,623,621.25,622.75,42
20160301|2015-07-13 12:00,13,622.75,624.5,622.75,624.5,12
20160301|2015-07-13 12:30,13,623.75,623.75,622,623.75,11
20160301|2015-07-13 13:00,13,623.75,625,623.5,625,23
20160301|2015-07-13 20:00,14,625,625,625,625,4
20160301|2015-07-13 22:00,14,626.5,626.5,626.5,626.5,1
20160301|2015-07-14 05:30,14,624,624,624,624,5
20160301|2015-07-14 07:00,14,624.25,624.25,624.25,624.25,19
20160301|2015-07-14 07:30,14,624.25,624.25,624.25,624.25,6
20160301|2015-07-14 08:30,14,621.5,621.5,618,619.25,21
20160301|2015-07-14 09:00,14,618.75,619.5,618.5,619.5,35
20160301|2015-07-14 09:30,14,619.25,619.5,618.25,619.5,27
20160301|2015-07-14 10:00,14,620.25,622,619.25,619.25,16
20160301|2015-07-14 10:30,14,618.5,618.5,617.5,617.75,25
20160301|2015-07-14 11:00,14,619.25,620,619,619,8
20160301|2015-07-14 11:30,14,618.5,619.25,617,619.25,30
20160301|2015-07-14 12:00,14,618.5,618.5,617.25,617.25,23
20160301|2015-07-14 12:30,14,618,618.5,617.75,618,7
20160301|2015-07-14 13:00,14,618.5,618.5,617,617.5,33
20160301|2015-07-14 19:00,15,615.75,615.75,615.75,615.75,1
20160301|2015-07-14 19:30,15,615,615,615,615,1
20160301|2015-07-14 20:00,15,615,615,615,615,1
20160301|2015-07-15 04:00,15,615,615,615,615,1
20160301|2015-07-15 05:30,15,611.25,611.25,611.25,611.25,1
20160301|2015-07-15 06:00,15,612.75,612.75,612.75,612.75,2
20160301|2015-07-15 07:00,15,614,614,614,614,1
20160301|2015-07-15 07:30,15,614.75,615,614.75,615,37
20160301|2015-07-15 08:30,15,613.5,617.25,612.75,617.25,71
20160301|2015-07-15 09:00,15,617.5,617.75,612.5,614.25,34
20160301|2015-07-15 09:30,15,614.75,615,612.75,613.25,10
20160301|2015-07-15 10:00,15,611.75,615,611.5,615,24
20160301|2015-07-15 10:30,15,614,614.5,613.25,613.75,12
20160301|2015-07-15 11:00,15,613.5,613.5,609,609,32
20160301|2015-07-15 11:30,15,610,611.5,610,611.5,17
20160301|2015-07-15 12:00,15,612.25,616.75,611.25,616.75,24
20160301|2015-07-15 12:30,15,615,617.5,615,617.5,8
20160301|2015-07-15 13:00,15,616.25,616.75,615.5,616,52
20160301|2015-07-16 04:00,16,614.5,614.5,614.5,614.5,1
20160301|2015-07-16 04:30,16,614.5,614.75,614.5,614.75,3
20160301|2015-07-16 05:00,16,614.75,616,614.75,616,19
20160301|2015-07-16 07:30,16,621,621.5,621,621.5,7
20160301|2015-07-16 08:30,16,623.25,623.25,616,616,15
20160301|2015-07-16 09:00,16,617,619.5,617,619.25,172
20160301|2015-07-16 09:30,16,617.75,620.25,616.5,620.25,121
20160301|2015-07-16 10:00,16,619.5,619.5,612.75,612.75,46
20160301|2015-07-16 10:30,16,613.75,614,613.5,614,17
20160301|2015-07-16 11:00,16,614.5,617.25,612.75,615,161
20160301|2015-07-16 11:30,16,614,615.25,614,614,36
20160301|2015-07-16 12:00,16,614,615.75,614,615.5,147
20160301|2015-07-16 12:30,16,615.25,616.25,613,613.5,63
20160301|2015-07-16 13:00,16,613.25,613.25,611.25,611.25,44
20160301|2015-07-16 19:00,17,610.5,610.5,610.5,610.5,4
20160301|2015-07-16 19:30,17,610.5,610.5,610.5,610.5,8
20160301|2015-07-16 20:00,17,610.5,610.5,609,609,11
20160301|2015-07-16 20:30,17,608,608,608,608,2
20160301|2015-07-16 21:30,17,608.25,608.25,607.5,607.5,5
20160301|2015-07-16 22:00,17,608,608,608,608,1
20160301|2015-07-16 22:30,17,608.25,608.25,607.75,607.75,5
20160301|2015-07-17 01:00,17,608,608,608,608,1
20160301|2015-07-17 07:30,17,608,608,607.75,607.75,2
20160301|2015-07-17 08:30,17,608,608,602.5,603.75,272
20160301|2015-07-17 09:00,17,604,605,603,603.75,77
20160301|2015-07-17 09:30,17,603.25,603.25,598.5,598.5,164
20160301|2015-07-17 10:00,17,599.5,602.75,598,602,34
20160301|2015-07-17 10:30,17,602,602,601,601,7
20160301|2015-07-17 11:00,17,601.25,601.25,600.75,600.75,67
20160301|2015-07-17 11:30,17,601.25,601.5,599,600,97
20160301|2015-07-17 12:00,17,601.5,603.5,601.5,603.5,12
20160301|2015-07-17 12:30,17,603.5,604.25,602.75,603.25,26
20160301|2015-07-17 13:00,17,604.25,607.25,603.75,606.5,95
20160301|2015-07-19 19:30,20,600.25,600.75,600.25,600.75,5
20160301|2015-07-19 20:30,20,596.25,596.25,596.25,596.25,1
20160301|2015-07-19 22:00,20,598.75,598.75,598.75,598.75,1
20160301|2015-07-20 04:30,20,597.5,597.5,597.5,597.5,2
20160301|2015-07-20 06:30,20,597.25,597.25,597.25,597.25,1
20160301|2015-07-20 07:30,20,596.25,596.25,596.25,596.25,1
20160301|2015-07-20 08:30,20,595.75,597.25,594.25,594.5,26
20160301|2015-07-20 09:00,20,594.25,595.25,594.25,594.75,4
20160301|2015-07-20 09:30,20,594,594.5,593.25,594.5,26
20160301|2015-07-20 10:00,20,594.5,597.75,594.25,597,33
20160301|2015-07-20 10:30,20,595.25,595.75,594.25,595.25,322
20160301|2015-07-20 11:00,20,595.5,596.75,595.25,595.5,124
20160301|2015-07-20 11:30,20,595,595,592.25,592.25,184
20160301|2015-07-20 12:00,20,592.25,594,592.25,593.25,33
20160301|2015-07-20 12:30,20,593.25,593.25,590.75,591.75,73
20160301|2015-07-20 13:00,20,591.5,593.25,590.5,590.75,225
20160301|2015-07-20 19:00,21,592,592,591.5,592,48
20160301|2015-07-20 19:30,21,592,592,592,592,12
20160301|2015-07-20 21:30,21,592,592,592,592,1
20160301|2015-07-20 22:00,21,592,592,592,592,2
20160301|2015-07-20 22:30,21,592,592,592,592,1
20160301|2015-07-21 02:00,21,592,592,592,592,19
20160301|2015-07-21 03:00,21,594.75,595,594.75,595,8
20160301|2015-07-21 06:00,21,595.5,595.5,592.5,592.5,21
20160301|2015-07-21 06:30,21,593.25,593.25,593,593,2
20160301|2015-07-21 07:00,21,592,592,592,592,7
20160301|2015-07-21 07:30,21,592,592,591.75,592,171
20160301|2015-07-21 08:30,21,592,595.75,591.5,595.75,771
20160301|2015-07-21 09:00,21,597,601,595.5,600,28
20160301|2015-07-21 09:30,21,599.75,600,593.25,594.75,228
20160301|2015-07-21 10:00,21,594.5,595.75,593.75,594,123
20160301|2015-07-21 10:30,21,594,594,592,592,40
20160301|2015-07-21 11:00,21,592.75,594,592.25,592.25,171
20160301|2015-07-21 11:30,21,592.25,593.25,591,591.75,113
20160301|2015-07-21 12:00,21,591.75,592,590.75,591,68
20160301|2015-07-21 12:30,21,591,591.25,590.25,590.25,66
20160301|2015-07-21 13:00,21,590.5,591.25,589.5,589.75,501
20160301|2015-07-21 19:00,22,588,588,587,587.25,4
20160301|2015-07-21 19:30,22,587,587,587,587,3
20160301|2015-07-21 20:00,22,587,587,586,586,3
20160301|2015-07-21 23:30,22,587.5,587.75,587.5,587.5,6
20160301|2015-07-22 00:30,22,587,587,587,587,27
20160301|2015-07-22 03:00,22,585.25,585.25,585,585,15
20160301|2015-07-22 05:30,22,584.75,585,584.75,584.75,229
20160301|2015-07-22 06:00,22,584.75,584.75,584.75,584.75,17
20160301|2015-07-22 06:30,22,585,585,584.5,584.5,3
20160301|2015-07-22 07:00,22,584.75,584.75,584,584.25,86
20160301|2015-07-22 07:30,22,585,585.25,584.5,585.25,47
20160301|2015-07-22 08:30,22,585,586.5,584,586,129
20160301|2015-07-22 09:00,22,587.25,592,587.25,591,35
20160301|2015-07-22 09:30,22,592.5,592.75,588.25,588.25,75
20160301|2015-07-22 10:00,22,587.75,588.25,585,585.25,112
20160301|2015-07-22 10:30,22,585.75,587,585.25,585.25,60
20160301|2015-07-22 11:00,22,586,587.75,585.5,586.25,128
20160301|2015-07-22 11:30,22,586.5,587,584.75,584.75,12
20160301|2015-07-22 12:00,22,584,584,583.75,583.75,2
20160301|2015-07-22 12:30,22,582.75,582.75,581,581.25,23
20160301|2015-07-22 13:00,22,581,581.25,580,580,553
20160301|2015-07-22 19:00,23,581,581.25,581,581,41
20160301|2015-07-22 19:30,23,581,581.25,581,581,12
20160301|2015-07-22 20:30,23,581,581,581,581,22
20160301|2015-07-22 21:30,23,581.5,582,581.5,582,7
20160301|2015-07-22 22:30,23,583,583,583,583,8
20160301|2015-07-23 01:30,23,585.25,585.25,585.25,585.25,8
20160301|2015-07-23 04:00,23,585.5,585.75,585.25,585.25,10
20160301|2015-07-23 07:00,23,585.75,585.75,585.75,585.75,1
20160301|2015-07-23 07:30,23,585.25,585.25,585.25,585.25,1
20160301|2015-07-23 08:30,23,585,586.5,583.5,586.25,66
20160301|2015-07-23 09:00,23,586.5,586.5,584.75,585.5,46
20160301|2015-07-23 09:30,23,584.25,584.25,581.25,581.75,186
20160301|2015-07-23 10:00,23,581.75,581.75,581.5,581.5,3
20160301|2015-07-23 10:30,23,580.25,580.25,580.25,580.25,1
20160301|2015-07-23 11:00,23,580.75,581.5,580.75,581.5,4
20160301|2015-07-23 11:30,23,581,581,580.25,581,10
20160301|2015-07-23 12:00,23,581.5,582,580.75,582,19
20160301|2015-07-23 12:30,23,581.75,585,581.75,585,10
20160301|2015-07-23 13:00,23,584.5,585.75,584.25,584.25,29
20160301|2015-07-23 19:00,24,583,583,583,583,5
20160301|2015-07-23 19:30,24,584,584,583.25,583.25,6
20160301|2015-07-23 20:00,24,583.25,584,582.5,582.5,6
20160301|2015-07-23 20:30,24,582,582.5,582,582.5,2
20160301|2015-07-24 05:30,24,582.25,582.25,582.25,582.25,1
20160301|2015-07-24 06:30,24,581,581,581,581,3
20160301|2015-07-24 07:00,24,580,580,579.5,579.5,3
20160301|2015-07-24 07:30,24,579.5,579.5,579.5,579.5,7
20160301|2015-07-24 08:30,24,581.25,581.25,577.75,579.5,293
20160301|2015-07-24 09:00,24,580.75,580.75,578,578,39
20160301|2015-07-24 09:30,24,578.25,578.75,577.75,577.75,68
20160301|2015-07-24 10:00,24,578,578,578,578,1
20160301|2015-07-24 10:30,24,578.5,581,577.75,580.5,64
20160301|2015-07-24 11:00,24,581.75,583,579.25,579.25,16
20160301|2015-07-24 11:30,24,579.5,579.5,579.5,579.5,2
20160301|2015-07-24 12:00,24,579.25,580.25,579.25,580.25,12
20160301|2015-07-24 12:30,24,581.5,581.5,581.5,581.5,2
20160301|2015-07-24 13:00,24,581,581,577.5,578.25,52
20160301|2015-07-26 19:00,27,576,576.25,575,575.25,37
20160301|2015-07-26 19:30,27,575,575,574.75,574.75,5
20160301|2015-07-26 20:30,27,574.75,575,574.75,575,8
20160301|2015-07-26 22:00,27,574.75,574.75,574.75,574.75,2
20160301|2015-07-26 23:00,27,574.75,574.75,574.75,574.75,13
20160301|2015-07-27 01:30,27,575,575,575,575,1
20160301|2015-07-27 04:30,27,576.5,576.5,576,576,2
20160301|2015-07-27 06:00,27,575.25,575.25,575.25,575.25,1
20160301|2015-07-27 07:00,27,574.5,575,574.5,575,22
20160301|2015-07-27 08:30,27,574.5,577,572,575.25,128
20160301|2015-07-27 09:00,27,577,577.5,574.5,574.5,14
20160301|2015-07-27 09:30,27,574.75,576,572,572.5,111
20160301|2015-07-27 10:00,27,572.5,573,572.5,573,42
20160301|2015-07-27 10:30,27,573.25,573.75,573,573.5,248
20160301|2015-07-27 11:00,27,573.5,573.75,571.75,572,81
20160301|2015-07-27 11:30,27,572.5,573,572,573,265
20160301|2015-07-27 12:00,27,572.75,572.75,572.75,572.75,1
20160301|2015-07-27 12:30,27,571.75,572.75,571.75,571.75,80
20160301|2015-07-27 13:00,27,572.25,572.25,570.25,570.25,50
20160301|2015-07-27 19:00,28,571,571,571,571,1
20160301|2015-07-27 19:30,28,571,571.75,571,571.75,24
20160301|2015-07-27 20:00,28,571.25,573,571.25,573,44
20160301|2015-07-27 22:00,28,572.75,572.75,572.75,572.75,3
20160301|2015-07-28 07:00,28,578.5,578.5,578.5,578.5,3
20160301|2015-07-28 07:30,28,578.25,578.25,578.25,578.25,31
20160301|2015-07-28 08:30,28,576,577,571,573,57
20160301|2015-07-28 09:00,28,572,574.25,572,574,28
20160301|2015-07-28 09:30,28,573.75,577.75,573.75,577.25,44
20160301|2015-07-28 10:00,28,575.25,576,574.5,574.5,21
20160301|2015-07-28 10:30,28,575.5,575.5,574.75,575,21
20160301|2015-07-28 11:00,28,574,575.75,574,575.75,8
20160301|2015-07-28 11:30,28,575.25,575.25,572.5,572.5,89
20160301|2015-07-28 12:00,28,573.5,573.5,571,572,12
20160301|2015-07-28 12:30,28,572,574.5,571.5,573.75,33
20160301|2015-07-28 13:00,28,573.75,574.75,572.25,574,124
20160301|2015-07-28 19:00,29,571.75,572,571.75,572,2
20160301|2015-07-28 19:30,29,571.5,571.5,571.5,571.5,6
20160301|2015-07-28 20:30,29,572.25,572.25,571.5,571.5,11
20160301|2015-07-28 21:30,29,571.5,571.5,571.25,571.25,25
20160301|2015-07-28 22:00,29,571.75,571.75,571.5,571.5,4
20160301|2015-07-28 22:30,29,571.5,571.5,571.5,571.5,1
20160301|2015-07-29 02:30,29,570,570.25,570,570,47
20160301|2015-07-29 03:00,29,570,570,570,570,2
20160301|2015-07-29 03:30,29,570,570,570,570,2
20160301|2015-07-29 04:00,29,571.25,571.25,571.25,571.25,1
20160301|2015-07-29 06:00,29,570,570,570,570,5
20160301|2015-07-29 06:30,29,570.25,570.25,570,570,23
20160301|2015-07-29 08:30,29,569.5,570.75,568.25,570,51
20160301|2015-07-29 09:00,29,569.25,569.5,567.5,567.5,93
20160301|2015-07-29 09:30,29,567.5,567.5,566,566,72
20160301|2015-07-29 10:00,29,566,566,564.5,565,16
20160301|2015-07-29 10:30,29,564.5,564.5,563.75,563.75,5
20160301|2015-07-29 11:00,29,564,565.5,563,564,67
20160301|2015-07-29 11:30,29,564.5,565.75,564.5,565.75,155
20160301|2015-07-29 12:00,29,565.75,566,564,564,55
20160301|2015-07-29 12:30,29,564,565.25,563.75,564.25,67
20160301|2015-07-29 13:00,29,564.25,566.75,562.5,563,434
20160301|2015-07-29 19:00,30,563.25,564,563.25,564,7
20160301|2015-07-29 21:00,30,562.75,563,562.75,563,39
20160301|2015-07-29 21:30,30,563,563,563,563,2
20160301|2015-07-29 22:00,30,563,563,563,563,43
20160301|2015-07-30 00:00,30,564,564,564,564,59
20160301|2015-07-30 01:30,30,563,563,563,563,12
20160301|2015-07-30 04:30,30,566.75,566.75,566.75,566.75,1
20160301|2015-07-30 05:00,30,566.25,566.25,566,566,3
20160301|2015-07-30 06:30,30,566.5,566.5,566,566,26
20160301|2015-07-30 07:00,30,567,567,567,567,1
20160301|2015-07-30 07:30,30,566.75,567.25,566.75,567.25,13
20160301|2015-07-30 08:30,30,566.75,567.5,561.75,562,156
20160301|2015-07-30 09:00,30,562,562,560.25,561.25,312
20160301|2015-07-30 09:30,30,561,563.75,560.75,563.75,327
20160301|2015-07-30 10:00,30,564.25,568.5,564.25,567.25,184
20160301|2015-07-30 10:30,30,567,567.5,562.5,563.25,66
20160301|2015-07-30 11:00,30,564,564.5,562,562.5,84
20160301|2015-07-30 11:30,30,562.5,562.75,561.25,561.75,143
20160301|2015-07-30 12:00,30,561.5,562,561.25,561.25,57
20160301|2015-07-30 12:30,30,561.75,562.25,561,561.75,37
20160301|2015-07-30 13:00,30,561.75,561.75,559.75,560,203
20160301|2015-07-30 19:00,31,560.25,560.25,560,560,6
20160301|2015-07-30 20:00,31,560,561,560,561,7
20160301|2015-07-31 02:00,31,562,562,561.5,561.5,2
20160301|2015-07-31 03:00,31,561.5,561.5,561.5,561.5,9
20160301|2015-07-31 04:00,31,561.5,562,561.5,562,45
20160301|2015-07-31 04:30,31,562,562,562,562,5
20160301|2015-07-31 06:00,31,563.75,563.75,563.75,563.75,3
20160301|2015-07-31 07:00,31,564.75,564.75,564.75,564.75,1
20160301|2015-07-31 08:30,31,563.75,563.75,561,561.75,319
20160301|2015-07-31 09:00,31,562.75,563.5,562,562,323
20160301|2015-07-31 09:30,31,562.25,562.25,560.25,561.25,80
20160301|2015-07-31 10:00,31,561.5,563,560.75,562.5,41
20160301|2015-07-31 10:30,31,561.75,562.5,560.75,561.25,49
20160301|2015-07-31 11:00,31,561,562.25,560.75,560.75,15
20160301|2015-07-31 11:30,31,560.5,560.5,560,560,23
20160301|2015-07-31 12:00,31,560.25,560.75,559.75,560,49
20160301|2015-07-31 12:30,31,560,562,560,562,67
20160301|2015-07-31 13:00,31,561,562.5,557,558.25,431
20160301|2015-08-02 19:00,3,558.25,558.25,557.25,557.5,8
20160301|2015-08-02 19:30,3,557.5,557.5,556.5,556.5,16
20160301|2015-08-02 21:00,3,557,557,557,557,4
20160301|2015-08-02 21:30,3,555.75,555.75,555.75,555.75,1
20160301|2015-08-03 02:00,3,555.25,555.75,554.75,554.75,15
20160301|2015-08-03 03:30,3,555.25,555.25,554.5,554.5,2
20160301|2015-08-03 05:30,3,554,554,554,554,1
20160301|2015-08-03 06:30,3,553.75,554,553.75,554,2
20160301|2015-08-03 07:00,3,554.25,554.25,554,554,3
20160301|2015-08-03 07:30,3,553.75,554,553.75,554,4
20160301|2015-08-03 08:30,3,552.75,554.25,548.25,548.25,293
20160301|2015-08-03 09:00,3,548.25,550.5,548,548.75,76
20160301|2015-08-03 09:30,3,548.5,552.25,548.5,552.25,68
20160301|2015-08-03 10:00,3,553.25,555.5,552.75,552.75,16
20160301|2015-08-03 10:30,3,552.75,553.25,552.75,553,25
20160301|2015-08-03 11:00,3,553,554.25,551.75,553.25,166
20160301|2015-08-03 11:30,3,553.25,553.5,551,551.5,41
20160301|2015-08-03 12:00,3,551.5,551.75,550.75,551.75,82
20160301|2015-08-03 12:30,3,552.25,553.75,551.5,553.75,39
20160301|2015-08-03 13:00,3,553.75,554.25,550.75,551.75,160
20160301|2015-08-03 19:00,4,552.75,554,552.75,552.75,21
20160301|2015-08-03 20:00,4,552.5,554,552.5,554,6
20160301|2015-08-04 01:00,4,554.25,554.5,554.25,554.5,10
20160301|2015-08-04 03:30,4,558,558,556,556,36
20160301|2015-08-04 04:00,4,556.75,556.75,556.75,556.75,2
20160301|2015-08-04 07:00,4,554,555.25,554,555.25,32
20160301|2015-08-04 07:30,4,554.5,554.5,554.5,554.5,6
20160301|2015-08-04 08:30,4,552.75,553.25,551,551.5,261
20160301|2015-08-04 09:00,4,552,552.75,551.5,551.75,18
20160301|2015-08-04 09:30,4,551.5,551.5,549.5,550,115
20160301|2015-08-04 10:00,4,550.5,551.75,550.5,551,31
20160301|2015-08-04 10:30,4,551.5,552,551.5,552,49
20160301|2015-08-04 11:00,4,552,552.75,551.5,552.75,65
20160301|2015-08-04 11:30,4,552.5,552.5,550.75,550.75,63
20160301|2015-08-04 12:00,4,551,551.25,548.25,548.5,100
20160301|2015-08-04 12:30,4,548.5,548.5,547,548,101
20160301|2015-08-04 13:00,4,547.5,549,546.25,547.25,211
20160301|2015-08-04 20:00,5,546.25,548,546.25,548,2
20160301|2015-08-04 20:30,5,548,548,548,548,2
20160301|2015-08-05 05:00,5,546.75,546.75,546.5,546.5,2
20160301|2015-08-05 06:30,5,546.25,546.25,546.25,546.25,1
20160301|2015-08-05 07:30,5,546.25,546.25,546.25,546.25,4
20160301|2015-08-05 08:30,5,547,549,547,549,12
20160301|2015-08-05 09:00,5,549,552,548.5,551.5,39
20160301|2015-08-05 09:30,5,551.25,552.25,548.75,550,135
20160301|2015-08-05 10:00,5,551.25,551.25,550.25,550.25,16
20160301|2015-08-05 10:30,5,550.75,552.25,550,552.25,66
20160301|2015-08-05 11:00,5,552.5,553,552,552,67
20160301|2015-08-05 11:30,5,552.25,552.25,550.75,550.75,37
20160301|2015-08-05 12:00,5,551,551,548.25,548.5,175
20160301|2015-08-05 12:30,5,548.75,550,547.5,548.25,199
20160301|2015-08-05 13:00,5,548.25,551,547.5,548.25,189
20160301|2015-08-05 19:00,6,549.75,549.75,548,548,64
20160301|2015-08-05 19:30,6,547.25,547.25,547,547,6
20160301|2015-08-05 20:30,6,546.5,546.5,546,546,2
20160301|2015-08-06 00:30,6,546,546,546,546,12
20160301|2015-08-06 01:30,6,546,546.25,546,546.25,9
20160301|2015-08-06 02:00,6,546.25,546.25,546.25,546.25,7
20160301|2015-08-06 03:00,6,546.25,546.25,546.25,546.25,5
20160301|2015-08-06 03:30,6,546.25,546.5,546.25,546.5,7
20160301|2015-08-06 05:30,6,553,553,550.75,553,4
20160301|2015-08-06 06:00,6,553,553,553,553,12
20160301|2015-08-06 06:30,6,552.5,553.75,552.5,553.75,5
20160301|2015-08-06 07:00,6,553.5,553.75,553.5,553.75,20
20160301|2015-08-06 08:30,6,554.5,559.25,552.5,552.75,363
20160301|2015-08-06 09:00,6,552.5,552.75,551.5,552.75,104
20160301|2015-08-06 09:30,6,552.5,555,551.75,555,123
20160301|2015-08-06 10:00,6,554.25,555.25,554,554,58
20160301|2015-08-06 10:30,6,554.5,555.75,554.25,554.25,110
20160301|2015-08-06 11:00,6,554.25,554.5,553.25,553.5,119
20160301|2015-08-06 11:30,6,553.5,555,553.5,553.5,34
20160301|2015-08-06 12:00,6,553,554.5,553,554.5,85
20160301|2015-08-06 12:30,6,555.25,555.5,552.75,553.5,153
20160301|2015-08-06 13:00,6,552.75,552.75,551,551.5,326
20160301|2015-08-06 19:00,7,551.25,551.75,551.25,551.75,8
20160301|2015-08-06 19:30,7,551,551.5,551,551.25,6
20160301|2015-08-06 20:00,7,551.25,551.25,551,551,2
20160301|2015-08-06 20:30,7,551.75,551.75,551.75,551.75,3
20160301|2015-08-06 21:00,7,550.75,551.75,550.75,551.75,4
20160301|2015-08-06 21:30,7,550.5,550.5,550.5,550.5,5
20160301|2015-08-06 22:00,7,551,551,550.5,550.5,13
20160301|2015-08-07 01:00,7,550.25,550.25,550.25,550.25,1
20160301|2015-08-07 02:00,7,550.5,550.5,550.5,550.5,5
20160301|2015-08-07 02:30,7,550.5,550.75,550.25,550.25,19
20160301|2015-08-07 03:00,7,550.25,550.25,550.25,550.25,2
20160301|2015-08-07 03:30,7,550.25,550.5,550.25,550.5,7
20160301|2015-08-07 08:30,7,554,555.75,552,555.75,72
20160301|2015-08-07 09:00,7,557.25,557.25,551.75,551.75,38
20160301|2015-08-07 09:30,7,552,555.5,551.5,553.5,60
20160301|2015-08-07 10:00,7,555.25,555.5,553.25,553.25,33
20160301|2015-08-07 10:30,7,553.75,553.75,552.75,553.25,136
20160301|2015-08-07 11:00,7,553,554.75,551.5,554.75,31
20160301|2015-08-07 11:30,7,555.5,558,555,558,106
20160301|2015-08-07 12:00,7,558,558.5,558,558,13
20160301|2015-08-07 12:30,7,558,558.25,558,558.25,28
20160301|2015-08-07 13:00,7,559,559.75,557.25,557.25,77
20160301|2015-08-09 19:00,10,557.75,558.75,557.75,558.25,45
20160301|2015-08-09 19:30,10,559,559,558,558,14
20160301|2015-08-09 22:00,10,559,559,559,559,1
20160301|2015-08-10 07:00,10,559.25,559.25,559.25,559.25,2
20160301|2015-08-10 08:30,10,556.5,561.75,555.75,561.5,48
20160301|2015-08-10 09:00,10,560.5,564.75,560.5,564.5,25
20160301|2015-08-10 09:30,10,563.5,567,563.25,567,13
20160301|2015-08-10 10:00,10,568.75,570,568.75,570,19
20160301|2015-08-10 10:30,10,570,571,569,570.75,21
20160301|2015-08-10 11:00,10,571,573.75,571,571,47
20160301|2015-08-10 11:30,10,571.25,571.25,567,567,45
20160301|2015-08-10 12:00,10,565.5,566,565.5,566,8
20160301|2015-08-10 12:30,10,566,566.75,564,565.75,23
20160301|2015-08-10 13:00,10,565.5,568.25,565,566.5,82
20160301|2015-08-10 19:00,11,565.5,567,565.5,566.75,28
20160301|2015-08-10 19:30,11,565.5,565.75,563.75,563.75,5
20160301|2015-08-10 20:00,11,564,564,564,564,1
20160301|2015-08-10 20:30,11,566.5,566.75,566.25,566.25,6
20160301|2015-08-10 21:00,11,566.25,566.25,566.25,566.25,1
20160301|2015-08-10 22:00,11,564.5,564.5,564.25,564.25,2
20160301|2015-08-10 22:30,11,564.25,564.25,564,564,3
20160301|2015-08-11 03:30,11,564,564,564,564,1
20160301|2015-08-11 04:00,11,564.5,564.5,563.75,564,30
20160301|2015-08-11 06:00,11,561,561,560.75,560.75,8
20160301|2015-08-11 07:30,11,558.75,558.75,558.75,558.75,10
20160301|2015-08-11 08:30,11,557.5,557.75,552.75,552.75,142
20160301|2015-08-11 09:00,11,554.25,554.25,552.5,553,12
20160301|2015-08-11 09:30,11,552.5,552.5,550.5,551.25,251
20160301|2015-08-11 10:00,11,551.25,553.5,551.25,553.5,9
20160301|2015-08-11 10:30,11,554,554.75,552.5,553.5,118
20160301|2015-08-11 11:00,11,553.25,554.75,553.25,554.5,11
20160301|2015-08-11 11:30,11,554.5,554.5,552.75,553,87
20160301|2015-08-11 12:00,11,553,553.5,552.75,553,84
20160301|2015-08-11 12:30,11,552.75,553.5,552,553,26
20160301|2015-08-11 13:00,11,553.25,554,550.25,550.5,59
20160301|2015-08-11 19:00,12,552.25,554,551.5,554,47
20160301|2015-08-11 22:00,12,549.25,549.5,548.75,549,12
20160301|2015-08-11 23:00,12,549,549.25,549,549.25,2
20160301|2015-08-12 01:00,12,549,549.25,549,549.25,5
20160301|2015-08-12 03:00,12,549.25,551.25,549.25,551.25,9
20160301|2015-08-12 03:30,12,551.5,553.75,551.5,553.75,3
20160301|2015-08-12 06:30,12,555,555,555,555,2
20160301|2015-08-12 07:00,12,556.25,556.25,556.25,556.25,2
20160301|2015-08-12 08:30,12,553.75,556,553.75,554.75,24
20160301|2015-08-12 09:00,12,555.25,555.75,554.25,554.75,56
20160301|2015-08-12 09:30,12,554,554.75,553.5,553.5,38
20160301|2015-08-12 10:00,12,554.75,555,554.5,554.75,6
20160301|2015-08-12 10:30,12,554.75,555.75,554.25,554.5,79
20160301|2015-08-12 11:00,12,554.5,554.5,538.5,545.5,1262
20160301|2015-08-12 11:30,12,545.75,546,543.25,543.5,101
20160301|2015-08-12 12:00,12,542.75,542.75,539,539,62
20160301|2015-08-12 12:30,12,541,543.5,541,542.5,29
20160301|2015-08-12 13:00,12,541,543.75,540.75,541,103
20160301|2015-08-12 21:30,13,546.5,546.5,546.5,546.5,16
20160301|2015-08-12 22:00,13,547.75,547.75,547.75,547.75,5
20160301|2015-08-13 02:30,13,546.5,547.75,546.5,546.5,20
20160301|2015-08-13 07:30,13,547.75,547.75,547.25,547.25,7
20160301|2015-08-13 08:30,13,548,548,546,546.5,155
20160301|2015-08-13 09:00,13,546.75,550.5,546.75,550.5,218
20160301|2015-08-13 09:30,13,550,550,546.5,547.75,246
20160301|2015-08-13 10:00,13,547.75,548.75,547.5,548.75,87
20160301|2015-08-13 10:30,13,548.75,551,548.75,550.25,176
20160301|2015-08-13 11:00,13,550.25,550.25,549.75,550,162
20160301|2015-08-13 11:30,13,551,551.25,549.25,549.5,127
20160301|2015-08-13 12:00,13,550.5,550.5,548.75,549.25,111
20160301|2015-08-13 12:30,13,549,550.25,547,548,128
20160301|2015-08-13 13:00,13,548.75,551.75,547.5,548.25,98
20160301|2015-08-13 19:00,14,548.5,548.5,548.5,548.5,35
20160301|2015-08-13 19:30,14,548.5,549,548.25,549,7
20160301|2015-08-13 20:00,14,549,549.5,549,549,23
20160301|2015-08-13 20:30,14,549,549,549,549,16
20160301|2015-08-13 21:00,14,549,549,549,549,4
20160301|2015-08-14 00:30,14,549.75,549.75,549.75,549.75,8
20160301|2015-08-14 02:30,14,549.5,549.5,549.5,549.5,1
20160301|2015-08-14 03:00,14,549.5,549.5,549.5,549.5,1
20160301|2015-08-14 05:00,14,546.5,546.5,546.5,546.5,1
20160301|2015-08-14 08:30,14,551,553,547,552.75,234
20160301|2015-08-14 09:00,14,553.25,554.25,552.25,553.75,265
20160301|2015-08-14 09:30,14,554,555.75,553.5,555.75,131
20160301|2015-08-14 10:00,14,556,556.25,552.75,553,121
20160301|2015-08-14 10:30,14,552.25,553,549.75,549.75,58
20160301|2015-08-14 11:00,14,550.25,551.25,549.5,551.25,127
20160301|2015-08-14 11:30,14,549.75,549.75,548.25,548.5,22
20160301|2015-08-14 12:00,14,549.25,550.5,549.25,550.5,83
20160301|2015-08-14 12:30,14,551.5,552.75,549.75,549.75,197
20160301|2015-08-14 13:00,14,549.25,550,546,546,78
20160301|2015-08-17 03:30,17,547,547,546,546,2
20160301|2015-08-17 05:00,17,546,546.25,546,546.25,2
20160301|2015-08-17 06:00,17,548,548,548,548,1
20160301|2015-08-17 08:30,17,546.5,546.5,542.75,544.5,45
20160301|2015-08-17 09:00,17,544.25,544.25,542.75,543,57
20160301|2015-08-17 09:30,17,543.25,544.5,542,543.75,195
20160301|2015-08-17 10:00,17,543.75,544.25,542,543.25,120
20160301|2015-08-17 10:30,17,543.25,544,543,543.75,78
20160301|2015-08-17 11:00,17,543.75,543.75,542.75,542.75,93
20160301|2015-08-17 11:30,17,542.75,543.25,541,542.75,93
20160301|2015-08-17 12:00,17,542.75,543.25,542.25,542.25,27
20160301|2015-08-17 12:30,17,542.25,542.25,541.5,542.25,66
20160301|2015-08-17 13:00,17,542.25,545.5,542.25,543.75,325
20160301|2015-08-17 19:00,18,544.25,544.5,543.5,543.5,4
20160301|2015-08-17 22:00,18,544.25,544.25,544.25,544.25,4
20160301|2015-08-18 01:00,18,544.5,544.5,544.5,544.5,2
20160301|2015-08-18 02:00,18,543,543,543,543,1
20160301|2015-08-18 02:30,18,543,543,543,543,9
20160301|2015-08-18 03:30,18,543.25,543.25,543.25,543.25,1
20160301|2015-08-18 06:30,18,542,542,542,542,3
20160301|2015-08-18 07:00,18,541.5,543,541.5,543,116
20160301|2015-08-18 07:30,18,543,543,543,543,9
20160301|2015-08-18 08:30,18,543,543.25,539.5,540,592
20160301|2015-08-18 09:00,18,539.75,540.5,538.25,540.5,103
20160301|2015-08-18 09:30,18,539,541,539,540.5,62
20160301|2015-08-18 10:00,18,541,542,539.5,539.5,13
20160301|2015-08-18 10:30,18,539.5,539.5,538.75,538.75,78
20160301|2015-08-18 11:00,18,538.5,539.25,538.5,539,99
20160301|2015-08-18 11:30,18,538.75,541.25,538.25,541.25,177
20160301|2015-08-18 12:00,18,541.5,541.75,540,541,182
20160301|2015-08-18 12:30,18,540,540,538.75,539.25,39
20160301|2015-08-18 13:00,18,539.5,540.5,538.75,540.5,219
20160301|2015-08-18 19:00,19,539.5,539.5,539.5,539.5,4
20160301|2015-08-18 20:00,19,539.5,539.5,538.75,538.75,2
20160301|2015-08-18 20:30,19,539.5,540.25,539.5,539.5,12
20160301|2015-08-18 21:00,19,540,540.5,540,540.5,6
20160301|2015-08-18 21:30,19,540,540,540,540,1
20160301|2015-08-18 22:00,19,539.25,539.25,539.25,539.25,2
20160301|2015-08-18 22:30,19,539,539,539,539,5
20160301|2015-08-18 23:30,19,539,539,539,539,1
20160301|2015-08-19 00:00,19,539,539,538.75,538.75,7
20160301|2015-08-19 00:30,19,538.5,538.5,538.5,538.5,4
20160301|2015-08-19 01:00,19,538.25,538.25,538,538,14
20160301|2015-08-19 06:30,19,538.25,538.25,538.25,538.25,6
20160301|2015-08-19 07:00,19,539,539.5,539,539.5,12
20160301|2015-08-19 07:30,19,539.25,539.25,539.25,539.25,23
20160301|2015-08-19 08:30,19,539,541,538.25,540.25,72
20160301|2015-08-19 09:00,19,540.5,541,537.5,538,168
20160301|2015-08-19 09:30,19,538,538,535.5,535.75,317
20160301|2015-08-19 10:00,19,535.5,536,535,535.5,593
20160301|2015-08-19 10:30,19,536,537.5,535.5,537.5,201
20160301|2015-08-19 11:00,19,537,538.25,535.5,535.75,115
20160301|2015-08-19 11:30,19,535.75,537,535.75,535.75,91
20160301|2015-08-19 12:00,19,535.25,535.25,535.25,535.25,36
20160301|2015-08-19 12:30,19,535.25,535.5,535,535.5,23
20160301|2015-08-19 13:00,19,536,540.5,535.5,539.25,55
20160301|2015-08-19 19:00,20,538.25,539.25,538.25,539.25,7
20160301|2015-08-19 20:30,20,539.75,540,539.75,540,2
20160301|2015-08-19 22:00,20,540,540,540,540,2
20160301|2015-08-20 03:00,20,542,542,541.75,541.75,22
20160301|2015-08-20 03:30,20,541.75,541.75,541.75,541.75,23
20160301|2015-08-20 04:00,20,541.75,541.75,541.75,541.75,6
20160301|2015-08-20 07:00,20,541.5,541.75,541.5,541.75,5
20160301|2015-08-20 07:30,20,542.25,542.25,542,542,2
20160301|2015-08-20 08:30,20,542,547,541.75,545.25,70
20160301|2015-08-20 09:00,20,545.5,545.5,543.25,544.75,11
20160301|2015-08-20 09:30,20,544,545,543.5,544,23
20160301|2015-08-20 10:00,20,544,545,544,544.75,48
20160301|2015-08-20 10:30,20,544.5,544.5,543,543,46
20160301|2015-08-20 11:00,20,543,543.5,541.5,542.25,45
20160301|2015-08-20 11:30,20,542.75,543.5,542.25,543,335
20160301|2015-08-20 12:00,20,542.25,543,542,542.25,70
20160301|2015-08-20 12:30,20,542.25,545,542.25,544.25,212
20160301|2015-08-20 13:00,20,544.25,544.5,541.25,541.25,440
20160301|2015-08-20 19:00,21,543.75,543.75,541.5,541.5,4
20160301|2015-08-20 19:30,21,543,544,543,544,8
20160301|2015-08-20 20:00,21,544.5,546,544.5,546,8
20160301|2015-08-20 21:00,21,544.75,544.75,544.75,544.75,4
20160301|2015-08-21 05:30,21,541,541,541,541,5
20160301|2015-08-21 07:00,21,541.75,541.75,541.75,541.75,5
20160301|2015-08-21 08:30,21,541.25,543.75,540,540,61
20160301|2015-08-21 09:00,21,540,540.5,538.5,538.5,30
20160301|2015-08-21 09:30,21,538.25,539,537.25,537.75,112
20160301|2015-08-21 10:00,21,537.5,538.25,537.25,538.25,173
20160301|2015-08-21 10:30,21,538.25,538.25,536.75,537,36
20160301|2015-08-21 11:00,21,536.75,537.25,536.25,537,52
20160301|2015-08-21 11:30,21,536.75,537.5,536.5,536.5,113
20160301|2015-08-21 12:00,21,536.25,537.25,535.25,536.75,170
20160301|2015-08-21 12:30,21,536.5,536.5,535.75,536,42
20160301|2015-08-21 13:00,21,536,536,534.5,535.25,408
20160301|2015-08-23 19:00,24,535,535,534.5,534.75,6
20160301|2015-08-23 19:30,24,534.25,535.75,534.25,535.75,2
20160301|2015-08-23 20:00,24,534,535,534,534,12
20160301|2015-08-23 20:30,24,535,535,532,533,77
20160301|2015-08-23 21:00,24,535,535,533,533,42
20160301|2015-08-23 21:30,24,533,533,532.25,533,72
20160301|2015-08-23 22:00,24,533,533,533,533,53
20160301|2015-08-23 23:00,24,533,533,530.5,531.25,41
20160301|2015-08-24 01:30,24,531.75,531.75,530.5,530.5,5
20160301|2015-08-24 02:00,24,530.5,530.5,530.5,530.5,6
20160301|2015-08-24 03:30,24,530.5,530.5,530.5,530.5,1
20160301|2015-08-24 05:00,24,532.5,532.5,532.5,532.5,1
20160301|2015-08-24 05:30,24,533,533,533,533,6
20160301|2015-08-24 06:30,24,531.5,531.5,531.5,531.5,1
20160301|2015-08-24 07:00,24,530.5,531,530,531,67
20160301|2015-08-24 07:30,24,532,532.5,530.5,530.5,6
20160301|2015-08-24 08:30,24,530,534.25,529,533.5,312
20160301|2015-08-24 09:00,24,534.5,542,533.5,537.25,87
20160301|2015-08-24 09:30,24,538.25,542,538,541.75,27
20160301|2015-08-24 10:00,24,538.25,538.25,534.75,535.75,41
20160301|2015-08-24 10:30,24,535,540,535,538,81
20160301|2015-08-24 11:00,24,538.25,538.5,536.75,536.75,28
20160301|2015-08-24 11:30,24,536,536,534.5,535,30
20160301|2015-08-24 12:00,24,535.25,536,534,534,17
20160301|2015-08-24 12:30,24,534.25,536.5,533.75,536.5,68
20160301|2015-08-24 13:00,24,537.75,541.25,537.75,541.25,106
20160301|2015-08-24 19:00,25,539.25,539.75,539,539.25,24
20160301|2015-08-24 21:30,25,542.5,542.5,542.5,542.5,5
20160301|2015-08-25 01:30,25,540.5,540.5,540.5,540.5,3
20160301|2015-08-25 02:00,25,540.25,540.5,540.25,540.5,8
20160301|2015-08-25 03:00,25,540,542.25,540,540,10
20160301|2015-08-25 04:30,25,540.25,541.75,540.25,541.75,4
20160301|2015-08-25 05:30,25,544.75,544.75,544.75,544.75,13
20160301|2015-08-25 06:00,25,544.75,546.25,544.75,546.25,7
20160301|2015-08-25 06:30,25,546.25,546.25,544.5,544.5,3
20160301|2015-08-25 07:00,25,544,544,542,543.75,4
20160301|2015-08-25 07:30,25,543.75,543.75,543.5,543.5,2
20160301|2015-08-25 08:30,25,543.75,543.75,535,535.25,192
20160301|2015-08-25 09:00,25,533,538.25,533,536,186
20160301|2015-08-25 09:30,25,536,538,534.25,534.25,222
20160301|2015-08-25 10:00,25,534.5,535,531.25,532.25,86
20160301|2015-08-25 10:30,25,532.25,532.25,531,531,42
20160301|2015-08-25 11:00,25,530.25,533,530.25,532,198
20160301|2015-08-25 11:30,25,531.25,532,530.25,530.25,99
20160301|2015-08-25 12:00,25,530.5,531.75,530.5,530.75,104
20160301|2015-08-25 12:30,25,530.25,531,529.75,530,136
20160301|2015-08-25 13:00,25,530.25,531.5,530.25,530.75,179
20160301|2015-08-25 19:00,26,530,532.25,530,532.25,11
20160301|2015-08-25 20:00,26,532,532,532,532,3
20160301|2015-08-25 22:00,26,531.5,531.5,531.5,531.5,2
20160301|2015-08-25 23:00,26,531,531,531,531,2
20160301|2015-08-25 23:30,26,531.5,531.5,531.5,531.5,2
20160301|2015-08-26 01:00,26,531.75,531.75,531.75,531.75,1
20160301|2015-08-26 03:00,26,532.25,533.25,532.25,533.25,26
20160301|2015-08-26 06:30,26,534.75,536.25,534.25,536.25,43
20160301|2015-08-26 07:00,26,534.5,534.5,534.25,534.25,19
20160301|2015-08-26 08:30,26,534,535.75,530,531.75,99
20160301|2015-08-26 09:00,26,531.75,531.75,530,530.25,259
20160301|2015-08-26 09:30,26,529.75,530,528.5,528.5,110
20160301|2015-08-26 10:00,26,528.75,529.5,528.5,528.75,99
20160301|2015-08-26 10:30,26,528.75,529.5,528.5,529.5,17
20160301|2015-08-26 11:00,26,528.5,530,528.25,530,36
20160301|2015-08-26 11:30,26,529.25,532.5,529,531.75,47
20160301|2015-08-26 12:00,26,533.5,533.5,530.75,530.75,53
20160301|2015-08-26 12:30,26,530.75,531.25,530,530,63
20160301|2015-08-26 13:00,26,530.75,532,530.5,532,146
20160301|2015-08-26 19:00,27,531.25,531.25,531.25,531.25,10
20160301|2015-08-26 19:30,27,531.25,531.25,530.5,530.5,12
20160301|2015-08-26 20:00,27,530.75,531.25,530.75,531,44
20160301|2015-08-26 20:30,27,530.75,530.75,530.25,530.75,16
20160301|2015-08-26 22:00,27,531.75,531.75,531.75,531.75,1
20160301|2015-08-27 02:00,27,534.25,536.5,534.25,536.5,15
20160301|2015-08-27 03:30,27,535.5,535.5,535.5,535.5,10
20160301|2015-08-27 04:00,27,535.5,535.5,533.75,533.75,6
20160301|2015-08-27 05:00,27,533.25,534.75,533,534.75,8
20160301|2015-08-27 05:30,27,532.75,532.75,532.75,532.75,4
20160301|2015-08-27 07:00,27,532.5,532.5,532.5,532.5,4
20160301|2015-08-27 07:30,27,532,532,531.25,531.25,7
20160301|2015-08-27 08:30,27,532,533.25,528.25,532,278
20160301|2015-08-27 09:00,27,530.75,534.5,529.75,533.75,304
20160301|2015-08-27 09:30,27,532.5,533.5,532.25,533.5,30
20160301|2015-08-27 10:00,27,533.5,538.25,533.5,536.5,69
20160301|2015-08-27 10:30,27,536,537,532,532,104
20160301|2015-08-27 11:00,27,531.75,531.75,529.5,531.25,18
20160301|2015-08-27 11:30,27,531,532.5,530.75,531.5,645
20160301|2015-08-27 12:00,27,532,533.25,532,532,105
20160301|2015-08-27 12:30,27,531.25,532.25,531,531.25,43
20160301|2015-08-27 13:00,27,532.25,532.5,530.5,532.5,93
20160301|2015-08-27 19:00,28,531,531,531,531,8
20160301|2015-08-27 20:00,28,531.5,531.5,531.25,531.25,2
20160301|2015-08-27 23:00,28,531.5,531.5,531.5,531.5,1
20160301|2015-08-28 00:00,28,532,532,532,532,2
20160301|2015-08-28 00:30,28,532,532,532,532,1
20160301|2015-08-28 03:00,28,534,534,534,534,2
20160301|2015-08-28 06:30,28,532.25,532.25,532.25,532.25,15
20160301|2015-08-28 07:30,28,532.25,532.25,532.25,532.25,2
20160301|2015-08-28 08:30,28,532,532,528.5,528.5,136
20160301|2015-08-28 09:00,28,528.5,530.5,528.5,530,40
20160301|2015-08-28 09:30,28,529.75,531.5,528.5,529.25,42
20160301|2015-08-28 10:00,28,529,529.25,528.5,529,85
20160301|2015-08-28 10:30,28,529.5,529.5,528.75,528.75,3
20160301|2015-08-28 11:00,28,528.75,529,528.5,528.75,40
20160301|2015-08-28 11:30,28,528.75,529.75,528.75,529.75,10
20160301|2015-08-28 12:00,28,529.25,529.25,528,528,52
20160301|2015-08-28 12:30,28,528,529,527.5,529,46
20160301|2015-08-28 13:00,28,528.75,529.25,527.75,528.5,266
20160301|2015-08-30 19:00,31,528.75,528.75,528.75,528.75,1
20160301|2015-08-30 20:00,31,527.5,528.75,527.5,528.75,32
20160301|2015-08-30 20:30,31,527.25,528.75,527,527,141
20160301|2015-08-30 22:30,31,528,528,528,528,1
20160301|2015-08-31 02:00,31,527.75,527.75,527.75,527.75,1
20160301|2015-08-31 02:30,31,527.75,527.75,527.75,527.75,7
20160301|2015-08-31 04:30,31,527,527,527,527,37
20160301|2015-08-31 05:00,31,527,527,527,527,3
20160301|2015-08-31 05:30,31,526.75,526.75,526,526,17
20160301|2015-08-31 06:00,31,526,526,526,526,1
20160301|2015-08-31 06:30,31,526.25,526.75,525.75,525.75,7
20160301|2015-08-31 07:00,31,526.75,526.75,525.25,525.25,5
20160301|2015-08-31 08:30,31,525.25,525.5,522.75,524.25,343
20160301|2015-08-31 09:00,31,523.25,524,522.5,522.5,75
20160301|2015-08-31 09:30,31,522,523.5,521.75,523.5,96
20160301|2015-08-31 10:00,31,523.75,525.75,523.25,524.25,94
20160301|2015-08-31 10:30,31,525,526.75,524.75,525.5,118
20160301|2015-08-31 11:00,31,525.75,526.25,525.5,526,89
20160301|2015-08-31 11:30,31,526.25,526.5,525.75,525.75,78
20160301|2015-08-31 12:00,31,525.5,528.25,524.5,524.75,135
20160301|2015-08-31 12:30,31,524.5,525,523.25,524.5,50
20160301|2015-08-31 13:00,31,524.5,531.75,523.5,531.25,357
20160301|2015-08-31 19:30,1,527.25,528.25,527.25,528.25,9
20160301|2015-08-31 20:00,1,526.75,527.25,526.75,527.25,3
20160301|2015-08-31 20:30,1,527,527,526.75,526.75,51
20160301|2015-08-31 21:00,1,527,527,526.5,526.5,253
20160301|2015-08-31 21:30,1,526.5,527,526.5,527,22
20160301|2015-08-31 22:00,1,527,527,527,527,25
20160301|2015-08-31 23:00,1,527,527,527,527,41
20160301|2015-08-31 23:30,1,528.5,528.75,528,528.5,38
20160301|2015-09-01 00:00,1,528,528,528,528,8
20160301|2015-09-01 00:30,1,528,528,528,528,4
20160301|2015-09-01 02:30,1,529.5,529.5,529.5,529.5,5
20160301|2015-09-01 03:00,1,530,530.25,530,530.25,18
20160301|2015-09-01 03:30,1,530.5,530.5,530.5,530.5,20
20160301|2015-09-01 05:00,1,530.75,530.75,530.75,530.75,5
20160301|2015-09-01 06:00,1,530.25,530.25,530.25,530.25,5
20160301|2015-09-01 06:30,1,531.25,531.25,531,531,2
20160301|2015-09-01 07:30,1,531.75,531.75,531.25,531.5,41
20160301|2015-09-01 08:30,1,529.5,530.25,528,530.25,159
20160301|2015-09-01 09:00,1,531,533,530.25,532,50
20160301|2015-09-01 09:30,1,532.25,534,530.75,531.25,39
20160301|2015-09-01 10:00,1,530.75,532.5,530.75,532.5,22
20160301|2015-09-01 10:30,1,533,533,532,532,69
20160301|2015-09-01 11:00,1,531.25,531.5,530.25,531.5,79
20160301|2015-09-01 11:30,1,530.5,530.75,529,529.5,33
20160301|2015-09-01 12:00,1,529,529.5,527,527.75,61
20160301|2015-09-01 12:30,1,527,527.75,526.5,527.25,118
20160301|2015-09-01 13:00,1,527,528,525.5,525.5,111
20160301|2015-09-01 19:00,2,526,527,526,526.75,4
20160301|2015-09-01 23:30,2,527,527,527,527,1
20160301|2015-09-02 00:00,2,526.75,526.75,526.75,526.75,2
20160301|2015-09-02 04:00,2,526.25,526.25,526.25,526.25,2
20160301|2015-09-02 06:00,2,526,526.25,525.25,525.25,7
20160301|2015-09-02 06:30,2,525,525,525,525,5
20160301|2015-09-02 07:30,2,526,526,526,526,2
20160301|2015-09-02 08:30,2,526.5,526.5,523.25,523.25,125
20160301|2015-09-02 09:00,2,522.5,522.75,521,521,61
20160301|2015-09-02 09:30,2,521.75,522.25,520,520.5,184
20160301|2015-09-02 10:00,2,520,520.25,519,519,143
20160301|2015-09-02 10:30,2,519.75,521.25,519.75,521.25,125
20160301|2015-09-02 11:00,2,521.25,522,521,522,86
20160301|2015-09-02 11:30,2,522,524.75,522,524.25,73
20160301|2015-09-02 12:00,2,525,525,523.5,524,29
20160301|2015-09-02 12:30,2,523.75,524.5,523.25,524.5,72
20160301|2015-09-02 13:00,2,524.5,524.75,522,522.25,333
20160301|2015-09-02 19:00,3,524.75,524.75,521.75,521.75,27
20160301|2015-09-02 20:00,3,523,523,523,523,16
20160301|2015-09-02 20:30,3,523.75,523.75,523.75,523.75,2
20160301|2015-09-02 21:00,3,524,524,523.75,523.75,7
20160301|2015-09-02 21:30,3,523.75,523.75,523.75,523.75,1
20160301|2015-09-02 22:00,3,524,525,524,525,6
20160301|2015-09-02 23:30,3,525,525.25,524,525,29
20160301|2015-09-03 00:00,3,525.25,525.25,525,525,3
20160301|2015-09-03 01:00,3,525.25,525.25,525.25,525.25,1
20160301|2015-09-03 04:00,3,525.25,525.25,525.25,525.25,2
20160301|2015-09-03 04:30,3,526,526,526,526,2
20160301|2015-09-03 05:30,3,526.25,526.25,525.75,525.75,5
20160301|2015-09-03 06:00,3,525.75,525.75,525.75,525.75,13
20160301|2015-09-03 06:30,3,525.5,525.5,525.5,525.5,35
20160301|2015-09-03 07:00,3,525.5,525.5,524.5,524.5,38
20160301|2015-09-03 07:30,3,522.25,522.25,521.25,521.5,51
20160301|2015-09-03 08:30,3,521,522,516.75,517,315
20160301|2015-09-03 09:00,3,517.75,522,517.75,520.75,47
20160301|2015-09-03 09:30,3,520,520.25,517.25,517.25,43
20160301|2015-09-03 10:00,3,517.25,517.75,516.75,516.75,214
20160301|2015-09-03 10:30,3,516.75,516.75,515,516.5,138
20160301|2015-09-03 11:00,3,516.5,518,516,517.25,98
20160301|2015-09-03 11:30,3,516.75,517.25,515.75,515.75,25
20160301|2015-09-03 12:00,3,516.5,518,515.75,517.5,110
20160301|2015-09-03 12:30,3,517.25,518,517,518,46
20160301|2015-09-03 13:00,3,517.25,518.25,515.75,515.75,188
20160301|2015-09-03 19:00,4,517.25,518,516,516,33
20160301|2015-09-03 19:30,4,516,516.75,516,516.75,12
20160301|2015-09-04 04:30,4,516,516,516,516,22
20160301|2015-09-04 05:30,4,519.5,519.5,519.5,519.5,1
20160301|2015-09-04 07:00,4,519.75,519.75,519.75,519.75,1
20160301|2015-09-04 07:30,4,520,520,520,520,1
20160301|2015-09-04 08:30,4,520,520,516.5,520,68
20160301|2015-09-04 09:00,4,521,521.75,520,521.75,16
20160301|2015-09-04 09:30,4,519.75,520,518.25,518.5,62
20160301|2015-09-04 10:00,4,518.5,518.75,517.5,518.25,46
20160301|2015-09-04 10:30,4,519.25,519.5,517.75,518,18
20160301|2015-09-04 11:00,4,518.25,518.25,518,518,30
20160301|2015-09-04 11:30,4,519.25,519.5,519.25,519.25,40
20160301|2015-09-04 12:00,4,519.75,521,519.75,521,10
20160301|2015-09-04 12:30,4,519.75,523,519.5,520.25,212
20160301|2015-09-04 13:00,4,519.75,521.75,518.75,521.75,93
20160301|2015-09-07 19:00,8,519.25,523.25,519.25,522.25,3
20160301|2015-09-08 07:00,8,526,526,525,525,6
20160301|2015-09-08 07:30,8,524.5,524.5,524.5,524.5,1
20160301|2015-09-08 08:30,8,524,524.75,520.75,521.25,94
20160301|2015-09-08 09:00,8,521.25,521.25,519,519.5,61
20160301|2015-09-08 09:30,8,519.25,520,517.75,518.5,54
20160301|2015-09-08 10:00,8,518.25,518.5,516.75,518.25,24
20160301|2015-09-08 10:30,8,519.25,520.25,519,520.25,11
20160301|2015-09-08 11:00,8,517.75,518.5,517.5,518.5,29
20160301|2015-09-08 11:30,8,518.5,518.5,517.5,517.5,25
20160301|2015-09-08 12:00,8,518,518.5,518,518,70
20160301|2015-09-08 12:30,8,519.25,519.25,518.5,518.75,8
20160301|2015-09-08 13:00,8,518.25,521.5,518.25,519.75,261
20160301|2015-09-08 20:30,9,519,519,519,519,31
20160301|2015-09-08 22:00,9,520.5,521,520.5,521,10
20160301|2015-09-08 23:30,9,521,521,521,521,4
20160301|2015-09-09 03:00,9,522.25,522.25,522.25,522.25,20
20160301|2015-09-09 05:30,9,525,525,525,525,8
20160301|2015-09-09 06:30,9,524.25,525,524.25,525,10
20160301|2015-09-09 07:30,9,523.5,523.5,523.5,523.5,2
20160301|2015-09-09 08:30,9,523.25,526,521.5,522,92
20160301|2015-09-09 09:00,9,521,522.5,520.25,522,198
20160301|2015-09-09 09:30,9,520.25,521.75,519,519.25,116
20160301|2015-09-09 10:00,9,519.25,521.75,519.25,520.5,277
20160301|2015-09-09 10:30,9,520,520.25,519,519.25,204
20160301|2015-09-09 11:00,9,520.25,520.5,518.5,519.75,39
20160301|2015-09-09 11:30,9,519.75,520.75,518.5,518.5,87
20160301|2015-09-09 12:00,9,519,519.5,518.25,519.25,71
20160301|2015-09-09 12:30,9,519.5,519.5,518.5,519.25,23
20160301|2015-09-09 13:00,9,519,521.25,519,520,352
20160301|2015-09-09 19:00,10,520,520.25,519,520,27
20160301|2015-09-09 19:30,10,519.25,519.25,519.25,519.25,12
20160301|2015-09-09 23:30,10,519.25,519.25,519.25,519.25,4
20160301|2015-09-10 00:30,10,519.25,519.25,519.25,519.25,81
20160301|2015-09-10 01:00,10,520,520,520,520,5
20160301|2015-09-10 05:00,10,520,520,520,520,1
20160301|2015-09-10 05:30,10,520,520,520,520,1
20160301|2015-09-10 06:00,10,519.75,520,519.75,520,34
20160301|2015-09-10 07:30,10,519.5,519.5,519.25,519.25,2
20160301|2015-09-10 08:30,10,519.25,523,519.25,521.5,222
20160301|2015-09-10 09:00,10,522,523.25,521.5,523.25,183
20160301|2015-09-10 09:30,10,522.75,526.25,522.25,522.25,54
20160301|2015-09-10 10:00,10,522,523.75,521.5,523.75,17
20160301|2015-09-10 10:30,10,523.25,524,522,522.5,148
20160301|2015-09-10 11:00,10,524.25,524.25,521.5,523.25,50
20160301|2015-09-10 11:30,10,523.5,523.75,522,522,49
20160301|2015-09-10 12:00,10,522,523,521.5,523,27
20160301|2015-09-10 12:30,10,522.5,522.75,521.75,522.75,40
20160301|2015-09-10 13:00,10,522.25,524,521.5,523.75,191
20160301|2015-09-10 19:00,11,521,521,521,521,1
20160301|2015-09-10 19:30,11,522.25,522.75,522.25,522.75,3
20160301|2015-09-10 21:30,11,522.75,522.75,522.75,522.75,4
20160301|2015-09-11 04:00,11,522.5,522.5,522.5,522.5,1
20160301|2015-09-11 04:30,11,522.5,522.5,522.5,522.5,2
20160301|2015-09-11 07:00,11,521.75,521.75,521.5,521.5,12
20160301|2015-09-11 07:30,11,521.75,521.75,521.75,521.75,6
20160301|2015-09-11 08:30,11,520.75,520.75,519,519.25,213
20160301|2015-09-11 09:00,11,519.25,520.25,519,519,133
20160301|2015-09-11 09:30,11,519,519,516.75,517.25,278
20160301|2015-09-11 10:00,11,516.75,516.75,515.25,516,102
20160301|2015-09-11 10:30,11,516.25,520,515.5,519.5,255
20160301|2015-09-11 11:00,11,520,527,518,524.5,129
20160301|2015-09-11 11:30,11,522.75,524,521.5,523.25,55
20160301|2015-09-11 12:00,11,522.75,524.75,522.5,523.5,98
20160301|2015-09-11 12:30,11,523.25,525,523.25,523.75,30
20160301|2015-09-11 13:00,11,524,526.5,523.5,523.5,122
20160301|2015-09-13 19:00,14,526,526,526,526,6
20160301|2015-09-13 21:30,14,528.25,528.25,528.25,528.25,1
20160301|2015-09-14 04:00,14,526.5,526.5,526.5,526.5,1
20160301|2015-09-14 05:00,14,524.75,524.75,524.5,524.5,2
20160301|2015-09-14 06:30,14,527,527.5,527,527.5,3
20160301|2015-09-14 08:30,14,527.5,533,527.25,531,301
20160301|2015-09-14 09:00,14,530.5,533,530.25,532.5,137
20160301|2015-09-14 09:30,14,533,537,533,536.5,84
20160301|2015-09-14 10:00,14,536.75,537.5,535.25,537,80
20160301|2015-09-14 10:30,14,537.25,538.5,536.75,537.25,30
20160301|2015-09-14 11:00,14,537.25,539.75,537,537.25,52
20160301|2015-09-14 11:30,14,536.25,536.25,534.75,534.75,62
20160301|2015-09-14 12:00,14,534.25,536,534.25,536,29
20160301|2015-09-14 12:30,14,536,537,535.5,536.75,107
20160301|2015-09-14 13:00,14,536.75,539,535.75,538,274
20160301|2015-09-14 20:30,15,538,538,537.5,537.5,3
20160301|2015-09-15 03:00,15,536.25,536.75,534.75,534.75,7
20160301|2015-09-15 06:00,15,534,534,533.75,533.75,3
20160301|2015-09-15 06:30,15,534.25,534.25,534.25,534.25,3
20160301|2015-09-15 07:00,15,534.25,534.25,534,534,13
20160301|2015-09-15 08:30,15,533,535.25,530.5,531.25,150
20160301|2015-09-15 09:00,15,531.5,533.25,531.5,532.5,29
20160301|2015-09-15 09:30,15,533.5,535,533,534.5,110
20160301|2015-09-15 10:00,15,533.75,534,532.75,533.5,89
20160301|2015-09-15 10:30,15,532.5,533,532.5,532.75,24
20160301|2015-09-15 11:00,15,532.5,533.5,532.25,533.5,114
20160301|2015-09-15 11:30,15,533,534,532.75,533,62
20160301|2015-09-15 12:00,15,532.75,534,532.75,533.5,4
20160301|2015-09-15 12:30,15,532.75,533,532.5,533,15
20160301|2015-09-15 13:00,15,533.75,534.75,532.5,533.5,105
20160301|2015-09-15 19:00,16,531.25,531.25,531.25,531.25,35
20160301|2015-09-15 19:30,16,531.25,531.25,531.25,531.25,1
20160301|2015-09-15 20:30,16,531.25,531.25,531.25,531.25,4
20160301|2015-09-16 05:00,16,531.25,531.25,530.25,530.75,62
20160301|2015-09-16 05:30,16,530.75,530.75,530.75,530.75,1
20160301|2015-09-16 06:00,16,530.75,530.75,530.75,530.75,1
20160301|2015-09-16 07:30,16,532,534,532,534,7
20160301|2015-09-16 08:30,16,534,535,529.75,529.75,88
20160301|2015-09-16 09:00,16,531.5,531.75,529,530,48
20160301|2015-09-16 09:30,16,529,529.5,527.5,527.75,130
20160301|2015-09-16 10:00,16,527.75,527.75,527,527.25,34
20160301|2015-09-16 10:30,16,527.75,528.5,527.75,528,59
20160301|2015-09-16 11:00,16,527.25,527.75,526.25,527,30
20160301|2015-09-16 11:30,16,527.75,530,527.75,529.5,193
20160301|2015-09-16 12:00,16,529.5,529.75,528,528.75,66
20160301|2015-09-16 12:30,16,529,529,528.25,528.25,178
20160301|2015-09-16 13:00,16,529,532.25,529,532.25,95
20160301|2015-09-16 19:00,17,530.5,530.5,530,530,57
20160301|2015-09-16 19:30,17,530,530,529.75,530,32
20160301|2015-09-16 20:00,17,530,530,530,530,2
20160301|2015-09-16 21:30,17,530,530,530,530,15
20160301|2015-09-16 23:30,17,530,530,530,530,5
20160301|2015-09-17 00:30,17,530,530,530,530,20
20160301|2015-09-17 05:00,17,530.5,530.75,530.5,530.75,6
20160301|2015-09-17 07:00,17,530,530,529.75,529.75,7
20160301|2015-09-17 08:30,17,529.25,529.25,524.75,526,74
20160301|2015-09-17 09:00,17,526.5,526.5,525.5,525.5,23
20160301|2015-09-17 09:30,17,525.25,525.5,524.25,525.25,38
20160301|2015-09-17 10:00,17,525.25,526,525,525.25,11
20160301|2015-09-17 10:30,17,525.25,526.5,525.25,526.25,69
20160301|2015-09-17 11:00,17,525.75,526,525.25,525.75,7
20160301|2015-09-17 11:30,17,525,525.25,524.25,525.25,44
20160301|2015-09-17 12:00,17,525,526.5,525,526.5,29
20160301|2015-09-17 12:30,17,526,527,526,527,16
20160301|2015-09-17 13:00,17,527,528,524,524.5,125
20160301|2015-09-17 19:00,18,523.25,523.25,523.25,523.25,12
20160301|2015-09-17 20:30,18,524,524.5,524,524.5,30
20160301|2015-09-17 21:00,18,524,524,524,524,16
20160301|2015-09-17 21:30,18,523.75,523.75,523.75,523.75,14
20160301|2015-09-17 22:00,18,523.5,523.5,523.5,523.5,9
20160301|2015-09-17 23:00,18,523.75,523.75,523.75,523.75,7
20160301|2015-09-18 00:30,18,524.5,524.5,524.5,524.5,1
20160301|2015-09-18 01:30,18,525,525,525,525,4
20160301|2015-09-18 02:30,18,527,527.5,527,527.5,17
20160301|2015-09-18 03:30,18,528,528.25,528,528.25,17
20160301|2015-09-18 08:30,18,525.25,525.75,523.5,525.75,146
20160301|2015-09-18 09:00,18,525.25,525.5,524.75,525.5,13
20160301|2015-09-18 09:30,18,523.5,526,523.25,526,46
20160301|2015-09-18 10:00,18,527,527.75,526,527.75,25
20160301|2015-09-18 10:30,18,528,528.75,527.75,527.75,12
20160301|2015-09-18 11:00,18,527.75,528.5,527.5,527.75,78
20160301|2015-09-18 11:30,18,526.75,526.75,526,526,9
20160301|2015-09-18 12:00,18,526.75,527.5,526,526.25,31
20160301|2015-09-18 12:30,18,524,524,523.5,524,6
20160301|2015-09-18 13:00,18,522.75,525.75,522.75,523.75,45
20160301|2015-09-20 19:00,21,523.25,523.25,522.25,522.5,19
20160301|2015-09-20 19:30,21,522.75,522.75,522.75,522.75,1
20160301|2015-09-20 20:30,21,522.5,522.5,521.25,521.25,13
20160301|2015-09-20 21:00,21,521.25,521.25,521,521,20
20160301|2015-09-20 21:30,21,520.25,520.25,520.25,520.25,2
20160301|2015-09-21 01:00,21,521.25,521.25,521.25,521.25,2
20160301|2015-09-21 04:30,21,523.75,524.5,523.75,524.5,5
20160301|2015-09-21 06:30,21,524.5,526.5,524.5,526.25,8
20160301|2015-09-21 07:00,21,523,523,523,523,2
20160301|2015-09-21 07:30,21,523.25,523.25,523.25,523.25,6
20160301|2015-09-21 08:30,21,523.25,535,523.25,532.75,209
20160301|2015-09-21 09:00,21,533,533,531,531,2
20160301|2015-09-21 09:30,21,530,532.75,530,530.75,80
20160301|2015-09-21 10:00,21,530.5,530.75,530,530,21
20160301|2015-09-21 10:30,21,530.25,533,529.75,532.25,38
20160301|2015-09-21 11:00,21,532,534,532,534,93
20160301|2015-09-21 11:30,21,533.5,533.5,532,533,89
20160301|2015-09-21 12:00,21,533.75,534.25,533.25,533.25,43
20160301|2015-09-21 12:30,21,533.25,533.5,533,533.25,85
20160301|2015-09-21 13:00,21,532,532.5,530,530,119
20160301|2015-09-21 19:00,22,530,531,528.75,529,41
20160301|2015-09-21 22:00,22,529.25,529.25,529.25,529.25,10
20160301|2015-09-22 03:30,22,530,530,530,530,22
20160301|2015-09-22 04:00,22,531,531,531,531,7
20160301|2015-09-22 05:30,22,528.5,528.5,528.5,528.5,1
20160301|2015-09-22 06:30,22,527.25,527.25,527.25,527.25,1
20160301|2015-09-22 07:00,22,527.25,527.25,527.25,527.25,1
20160301|2015-09-22 08:30,22,526,526.75,523.75,526.25,143
20160301|2015-09-22 09:00,22,525,527,524,524,46
20160301|2015-09-22 09:30,22,524.25,525.75,523.75,525.75,96
20160301|2015-09-22 10:00,22,525.5,528,525.5,528,28
20160301|2015-09-22 10:30,22,528.75,529.5,528,529.5,217
20160301|2015-09-22 11:00,22,528.75,531.25,528.75,531.25,61
20160301|2015-09-22 11:30,22,531,531,530,530,26
20160301|2015-09-22 12:00,22,530,530,529.25,529.25,98
20160301|2015-09-22 12:30,22,529.25,529.5,528.75,529,57
20160301|2015-09-22 13:00,22,529.5,531.75,529.5,530.5,263
20160301|2015-09-22 19:30,23,531,531,531,531,2
20160301|2015-09-22 20:30,23,532,533,532,533,5
20160301|2015-09-22 22:00,23,533,533,533,533,100
20160301|2015-09-22 23:30,23,531,531,531,531,2
20160301|2015-09-23 02:00,23,532.75,533.5,532.75,533.5,2
20160301|2015-09-23 04:00,23,533.5,533.5,533.5,533.5,9
20160301|2015-09-23 05:00,23,535.75,536.5,535.75,536.5,5
20160301|2015-09-23 06:30,23,537.75,537.75,537.75,537.75,12
20160301|2015-09-23 07:00,23,537.5,539,537.5,539,15
20160301|2015-09-23 07:30,23,539,539,539,539,15
20160301|2015-09-23 08:30,23,539,543,537,537,184
20160301|2015-09-23 09:00,23,537.25,538.25,536.5,537.25,99
20160301|2015-09-23 09:30,23,537.5,540.75,537.5,540.75,52
20160301|2015-09-23 10:00,23,541.25,541.75,540.5,540.5,134
20160301|2015-09-23 10:30,23,540.75,541.5,540,541,106
20160301|2015-09-23 11:00,23,540.25,541,540.25,540.75,93
20160301|2015-09-23 11:30,23,539,539.5,537.5,538.5,16
20160301|2015-09-23 12:00,23,538.25,540.25,538.25,540.25,48
20160301|2015-09-23 12:30,23,539.5,540.25,538.5,538.5,46
20160301|2015-09-23 13:00,23,538,540.5,538,539.25,230
20160301|2015-09-23 20:30,24,540,540.5,540,540.25,26
20160301|2015-09-23 22:00,24,539.25,539.25,539.25,539.25,1
20160301|2015-09-23 22:30,24,539,539,539,539,23
20160301|2015-09-24 00:00,24,539,539,539,539,6
20160301|2015-09-24 01:00,24,539.25,539.25,539.25,539.25,2
20160301|2015-09-24 02:00,24,538.75,538.75,538.75,538.75,10
20160301|2015-09-24 02:30,24,538.75,538.75,538.75,538.75,1
20160301|2015-09-24 07:00,24,537.5,537.5,537.5,537.5,2
20160301|2015-09-24 07:30,24,536.75,536.75,536.75,536.75,3
20160301|2015-09-24 08:30,24,535.5,540.25,535,537.75,36
20160301|2015-09-24 09:00,24,538.25,540,537.25,540,31
20160301|2015-09-24 09:30,24,540.5,541,540,541,19
20160301|2015-09-24 10:00,24,539.75,539.75,536.75,536.75,23
20160301|2015-09-24 10:30,24,536.75,536.75,534,534,32
20160301|2015-09-24 11:00,24,534,534.75,533.5,534,35
20160301|2015-09-24 11:30,24,534.25,534.5,533,533.25,59
20160301|2015-09-24 12:00,24,533.25,534,533.25,534,8
20160301|2015-09-24 12:30,24,532.25,532.25,529.75,530,66
20160301|2015-09-24 13:00,24,530,530,527.5,528.5,157
20160301|2015-09-24 19:00,25,528,528.5,528,528.5,3
20160301|2015-09-24 21:30,25,527.5,527.5,527.5,527.5,5
20160301|2015-09-24 22:00,25,528.5,528.5,528,528,10
20160301|2015-09-25 05:00,25,531.25,531.25,531.25,531.25,2
20160301|2015-09-25 06:00,25,531.75,531.75,531.75,531.75,1
20160301|2015-09-25 07:00,25,532,532,532,532,3
20160301|2015-09-25 07:30,25,532,532,532,532,2
20160301|2015-09-25 08:30,25,532,536,531,534.25,118
20160301|2015-09-25 09:00,25,534.75,535.75,534.5,535.5,27
20160301|2015-09-25 09:30,25,535.5,538,535.5,537,36
20160301|2015-09-25 10:00,25,537.5,537.5,537.25,537.5,12
20160301|2015-09-25 10:30,25,537.5,538.25,537.5,538,29
20160301|2015-09-25 11:00,25,537.5,539.25,537.5,538.5,6
20160301|2015-09-25 11:30,25,538.5,539.75,536.75,537.5,30
20160301|2015-09-25 12:00,25,537.75,538,537.25,538,36
20160301|2015-09-25 12:30,25,536.75,537,536.5,536.5,21
20160301|2015-09-25 13:00,25,535.5,537.25,535,536.5,29
20160301|2015-09-28 01:30,28,541.75,542,541.75,542,5
20160301|2015-09-28 05:30,28,543,543,543,543,20
20160301|2015-09-28 08:30,28,540.25,543,539.25,541.25,39
20160301|2015-09-28 09:00,28,539.25,539.25,534.25,534.5,112
20160301|2015-09-28 09:30,28,535.25,535.5,534,534.5,11
20160301|2015-09-28 10:00,28,534.5,534.5,531.25,531.25,47
20160301|2015-09-28 10:30,28,532.5,533.25,532.5,533.25,39
20160301|2015-09-28 11:00,28,533.5,535.75,533,535.75,44
20160301|2015-09-28 11:30,28,535.25,535.75,534.75,535,54
20160301|2015-09-28 12:00,28,535,535,533,534.5,17
20160301|2015-09-28 12:30,28,535,537,535,536.5,40
20160301|2015-09-28 13:00,28,535.5,537.25,535.5,536.75,91
20160301|2015-09-28 21:00,29,535.75,535.75,535.75,535.75,1
20160301|2015-09-28 21:30,29,535,535,535,535,4
20160301|2015-09-28 22:00,29,535.25,535.25,535,535,10
20160301|2015-09-29 02:00,29,534.25,534.25,534.25,534.25,1
20160301|2015-09-29 03:30,29,533,533,533,533,3
20160301|2015-09-29 06:00,29,532.5,532.5,532.5,532.5,1
20160301|2015-09-29 08:30,29,535.25,537.75,531.75,537.75,30
20160301|2015-09-29 09:00,29,538.75,539.25,537.5,539.25,20
20160301|2015-09-29 09:30,29,540,540.25,539.25,540,18
20160301|2015-09-29 10:00,29,539.75,539.75,539.5,539.75,7
20160301|2015-09-29 10:30,29,539,539,536.5,536.75,24
20160301|2015-09-29 11:00,29,534,537.25,533.5,536.25,16
20160301|2015-09-29 11:30,29,536.5,537.5,536.5,537.5,13
20160301|2015-09-29 12:00,29,537,538,536.25,536.25,14
20160301|2015-09-29 12:30,29,537,537.25,535.5,536,57
20160301|2015-09-29 13:00,29,535.5,535.5,534,535,31
20160301|2015-09-29 19:00,30,534,534.25,534,534.25,34
20160301|2015-09-29 20:30,30,534.25,534.25,534.25,534.25,2
20160301|2015-09-30 02:00,30,536,536,536,536,5
20160301|2015-09-30 05:30,30,537.5,538.75,537.5,538.75,3
20160301|2015-09-30 08:30,30,535.25,537,532,532,24
20160301|2015-09-30 09:00,30,532.5,535.25,532,534.5,99
20160301|2015-09-30 09:30,30,534,534.5,532.75,533.75,128
20160301|2015-09-30 10:00,30,533.25,534,531.75,533.25,106
20160301|2015-09-30 10:30,30,533,536.25,533,535.75,90
20160301|2015-09-30 11:00,30,536.75,545.5,534,539.75,239
20160301|2015-09-30 11:30,30,540.25,541.75,540,541,32
20160301|2015-09-30 12:00,30,541,541.25,540,541.25,7
20160301|2015-09-30 12:30,30,540,540.5,539.5,540.25,24
20160301|2015-09-30 13:00,30,542.5,543.75,538.75,539.75,101
20160301|2015-09-30 21:30,1,540.75,540.75,540.75,540.75,5
20160301|2015-09-30 22:00,1,540.5,540.75,540.5,540.75,5
20160301|2015-09-30 22:30,1,540.75,541,540.5,541,5
20160301|2015-09-30 23:30,1,541,541,541,541,4
20160301|2015-10-01 00:00,1,541,541,541,541,5
20160301|2015-10-01 00:30,1,540.75,540.75,540.75,540.75,2
20160301|2015-10-01 05:30,1,545,545.25,545,545.25,10
20160301|2015-10-01 06:00,1,545,545,545,545,3
20160301|2015-10-01 06:30,1,545,545,545,545,3
20160301|2015-10-01 07:00,1,545,545.75,545,545.75,6
20160301|2015-10-01 08:30,1,545.75,546.75,544.5,545,54
20160301|2015-10-01 09:00,1,545.25,546.75,545,546.75,32
20160301|2015-10-01 09:30,1,546.5,548.5,542.5,543.25,165
20160301|2015-10-01 10:00,1,542.75,547.5,542.75,546.5,63
20160301|2015-10-01 10:30,1,547,550,546.25,549.5,51
20160301|2015-10-01 11:00,1,549.25,550.25,547.75,548.25,39
20160301|2015-10-01 11:30,1,547.75,548,546.5,546.5,143
20160301|2015-10-01 12:00,1,546,546.5,545,545.75,28
20160301|2015-10-01 12:30,1,545.75,546.5,545.5,545.5,26
20160301|2015-10-01 13:00,1,545.75,545.75,544,545.75,153
20160301|2015-10-01 19:00,2,544,544,544,544,8
20160301|2015-10-01 21:00,2,544.75,544.75,544.75,544.75,3
20160301|2015-10-01 22:30,2,545.25,545.25,544.75,544.75,8
20160301|2015-10-01 23:00,2,544.75,544.75,544.75,544.75,19
20160301|2015-10-01 23:30,2,545.25,545.25,545.25,545.25,1
20160301|2015-10-02 05:30,2,542.75,542.75,542.75,542.75,1
20160301|2015-10-02 06:00,2,542.75,542.75,542.75,542.75,2
20160301|2015-10-02 07:00,2,541.75,541.75,540.5,541,7
20160301|2015-10-02 07:30,2,542,542,542,542,3
20160301|2015-10-02 08:30,2,541.25,545,540.5,545,52
20160301|2015-10-02 09:00,2,544,548.25,543.75,548.25,53
20160301|2015-10-02 09:30,2,548.5,549,547.25,547.5,42
20160301|2015-10-02 10:00,2,547.5,547.75,542.75,542.75,8
20160301|2015-10-02 10:30,2,542.5,543.75,542.5,542.75,29
20160301|2015-10-02 11:00,2,541.75,542,541.75,542,15
20160301|2015-10-02 11:30,2,542.75,543.5,542.5,543.5,12
20160301|2015-10-02 12:00,2,543.75,545,541.5,542.5,32
20160301|2015-10-02 12:30,2,542.5,542.5,541,541.75,31
20160301|2015-10-02 13:00,2,541,541,538.25,538.25,38
20160301|2015-10-04 19:00,5,540,540.75,540,540.75,2
20160301|2015-10-04 21:00,5,544.5,544.5,544.5,544.5,3
20160301|2015-10-04 21:30,5,544.25,544.25,544.25,544.25,5
20160301|2015-10-04 22:00,5,544.25,544.25,544.25,544.25,1
20160301|2015-10-04 22:30,5,544.25,544.25,543.5,543.5,8
20160301|2015-10-05 01:00,5,544,544,544,544,1
20160301|2015-10-05 01:30,5,544,544,543.5,544,13
20160301|2015-10-05 05:00,5,544.5,544.5,544.5,544.5,2
20160301|2015-10-05 05:30,5,544.5,544.5,544.5,544.5,4
20160301|2015-10-05 06:30,5,544,544,544,544,1
20160301|2015-10-05 07:00,5,543.75,543.75,542.75,542.75,3
20160301|2015-10-05 08:30,5,544.25,544.25,541,542.25,38
20160301|2015-10-05 09:00,5,542,542.75,541.25,542.5,5
20160301|2015-10-05 09:30,5,542.5,542.5,540.5,542,12
20160301|2015-10-05 10:00,5,540.5,541,538.75,538.75,70
20160301|2015-10-05 10:30,5,538.75,541.5,538.75,541.5,7
20160301|2015-10-05 11:00,5,540.75,544.25,540.5,543.75,70
20160301|2015-10-05 11:30,5,543.5,544,541.75,541.75,33
20160301|2015-10-05 12:00,5,542,543.5,542,543,23
20160301|2015-10-05 12:30,5,544,544,542.25,543.5,51
20160301|2015-10-05 13:00,5,543,544.5,542.5,543.25,19
20160301|2015-10-05 19:00,6,543.25,543.25,543.25,543.25,10
20160301|2015-10-05 19:30,6,543.25,543.25,543.25,543.25,8
20160301|2015-10-05 20:00,6,543.25,543.25,543.25,543.25,2
20160301|2015-10-05 23:30,6,544,544.75,544,544.75,2
20160301|2015-10-06 01:30,6,546,546,546,546,6
20160301|2015-10-06 02:30,6,545.75,545.75,545.75,545.75,1
20160301|2015-10-06 03:00,6,545.75,545.75,545.75,545.75,11
20160301|2015-10-06 03:30,6,545.75,545.75,545.75,545.75,7
20160301|2015-10-06 07:30,6,547,549.75,547,549.75,6
20160301|2015-10-06 08:30,6,549.75,552,548,548.75,118
20160301|2015-10-06 09:00,6,548.75,550,548,550,22
20160301|2015-10-06 09:30,6,549.25,551.75,549.25,551.5,108
20160301|2015-10-06 10:00,6,551.25,553.25,550,551.25,86
20160301|2015-10-06 10:30,6,551.25,551.5,550,550.75,28
20160301|2015-10-06 11:00,6,552,552,550.75,551.25,20
20160301|2015-10-06 11:30,6,551.5,552.25,551.5,551.75,11
20160301|2015-10-06 12:00,6,552,552.25,552,552,55
20160301|2015-10-06 12:30,6,551,552.75,550.75,552.25,27
20160301|2015-10-06 13:00,6,552.5,553.5,551.25,551.25,68
20160301|2015-10-06 20:30,7,552,552,552,552,1
20160301|2015-10-07 03:00,7,553.25,554,553.25,554,8
20160301|2015-10-07 03:30,7,554,555,554,555,42
20160301|2015-10-07 05:30,7,555,555.25,555,555.25,2
20160301|2015-10-07 06:00,7,555.25,555.25,555.25,555.25,1
20160301|2015-10-07 07:00,7,555.75,556,555.75,556,10
20160301|2015-10-07 08:30,7,556,556,550.25,551.25,21
20160301|2015-10-07 09:00,7,551.75,552,547.5,547.5,65
20160301|2015-10-07 09:30,7,548,549.5,546.5,548.5,42
20160301|2015-10-07 10:00,7,547.25,549.5,547.25,547.75,9
20160301|2015-10-07 10:30,7,546.75,547.25,546,547.25,32
20160301|2015-10-07 11:00,7,547,548,546.75,547.75,35
20160301|2015-10-07 11:30,7,546.5,546.5,546.25,546.25,11
20160301|2015-10-07 12:00,7,547,548.25,547,548.25,20
20160301|2015-10-07 12:30,7,548,548,545,545.25,54
20160301|2015-10-07 13:00,7,545.75,545.75,543.75,545.25,127
20160301|2015-10-07 19:00,8,544.5,544.5,544.5,544.5,2
20160301|2015-10-07 20:00,8,545,545,545,545,1
20160301|2015-10-08 05:30,8,546.5,546.5,546.5,546.5,2
20160301|2015-10-08 07:30,8,546.5,546.5,546.5,546.5,1
20160301|2015-10-08 08:30,8,546,550,546,548.75,94
20160301|2015-10-08 09:00,8,548.75,549,545.5,546.5,96
20160301|2015-10-08 09:30,8,545.75,545.75,543,543,59
20160301|2015-10-08 10:00,8,542.5,543.25,541.75,541.75,59
20160301|2015-10-08 10:30,8,541.75,542.75,541.5,542.75,36
20160301|2015-10-08 11:00,8,542.25,542.75,542.25,542.75,7
20160301|2015-10-08 11:30,8,542.25,542.25,541,541.25,19
20160301|2015-10-08 12:00,8,542,542.25,541.25,541.5,17
20160301|2015-10-08 12:30,8,541.5,542,541.25,542,16
20160301|2015-10-08 13:00,8,543,544.25,541.5,542.75,137
20160301|2015-10-08 19:00,9,543.25,543.25,543.25,543.25,26
20160301|2015-10-08 19:30,9,543.25,543.25,543.25,543.25,4
20160301|2015-10-08 20:00,9,543.25,543.25,543.25,543.25,18
20160301|2015-10-08 20:30,9,543.25,543.5,543.25,543.5,4
20160301|2015-10-08 22:00,9,543.5,545,543.5,545,21
20160301|2015-10-09 07:00,9,545,545,545,545,5
20160301|2015-10-09 08:30,9,545,545,541.5,541.5,28
20160301|2015-10-09 09:00,9,542,543.75,541,543.75,65
20160301|2015-10-09 09:30,9,543.5,545.75,542,545.75,60
20160301|2015-10-09 10:00,9,546.5,546.75,545.5,546.75,59
20160301|2015-10-09 10:30,9,546.25,546.5,543,543.5,113
20160301|2015-10-09 11:00,9,542.25,547.5,537.75,545.25,117
20160301|2015-10-09 11:30,9,546,547.75,546,547.75,48
20160301|2015-10-09 12:00,9,545.75,546.5,544.5,544.75,38
20160301|2015-10-09 12:30,9,544.5,544.5,541.5,543,53
20160301|2015-10-09 13:00,9,543.25,543.25,539.75,542,57
20160301|2015-10-11 19:00,12,542,542,542,542,1
20160301|2015-10-12 08:30,12,543,543,538.5,541,199
20160301|2015-10-12 09:00,12,540,542,539.5,541.5,23
20160301|2015-10-12 09:30,12,541,545.5,541,543.25,70
20160301|2015-10-12 10:00,12,542.75,542.75,540.75,540.75,3
20160301|2015-10-12 10:30,12,541.25,541.25,541.25,541.25,1
20160301|2015-10-12 11:00,12,544.5,544.5,544.25,544.25,3
20160301|2015-10-12 11:30,12,544,546,544,544.5,60
20160301|2015-10-12 12:00,12,544.5,544.5,544.5,544.5,1
20160301|2015-10-12 12:30,12,543.5,544,543,543.25,20
20160301|2015-10-12 13:00,12,543.5,544,540.75,543.5,28
20160301|2015-10-13 07:30,13,540.75,540.75,540.5,540.5,4
20160301|2015-10-13 08:30,13,544.5,548,544.5,547.75,60
20160301|2015-10-13 09:00,13,548,548.5,544.5,544.75,71
20160301|2015-10-13 09:30,13,544.75,544.75,542.75,542.75,28
20160301|2015-10-13 10:00,13,543.5,548.25,543.25,547.5,75
20160301|2015-10-13 10:30,13,547.75,548,545.75,546.25,19
20160301|2015-10-13 11:00,13,546,548.5,545.5,548.5,31
20160301|2015-10-13 11:30,13,549,549.5,548.25,549.25,85
20160301|2015-10-13 12:00,13,549.5,550.5,549.25,550,80
20160301|2015-10-13 12:30,13,550.25,552.25,549,551.25,82
20160301|2015-10-13 13:00,13,551.75,552.25,546.25,546.25,143
20160301|2015-10-14 02:30,14,547.5,547.5,547.5,547.5,1
20160301|2015-10-14 07:00,14,547.5,547.5,547.5,547.5,4
20160301|2015-10-14 08:30,14,548,548,542.5,543,80
20160301|2015-10-14 09:00,14,543,543,540.25,540.25,8
20160301|2015-10-14 09:30,14,540.5,540.5,539,539.75,50
20160301|2015-10-14 10:00,14,539.5,540.25,539,540,81
20160301|2015-10-14 10:30,14,539.75,541,539.75,541,34
20160301|2015-10-14 11:00,14,540.75,542,540,542,53
20160301|2015-10-14 11:30,14,541.5,541.5,541.5,541.5,4
20160301|2015-10-14 12:00,14,541.75,542,541,541,8
20160301|2015-10-14 12:30,14,541,541,540.25,540.75,41
20160301|2015-10-14 13:00,14,540.75,541,538.75,539.5,136
20160301|2015-10-14 19:00,15,539,539.25,539,539.25,29
20160301|2015-10-15 01:30,15,540.5,540.5,540.5,540.5,1
20160301|2015-10-15 02:00,15,541.25,541.25,541.25,541.25,1
20160301|2015-10-15 02:30,15,541.25,541.25,541.25,541.25,1
20160301|2015-10-15 05:00,15,541.5,541.5,540.25,540.75,39
20160301|2015-10-15 05:30,15,540.75,540.75,540.75,540.75,20
20160301|2015-10-15 06:30,15,540,540.75,540,540.75,15
20160301|2015-10-15 07:30,15,540,540,539.5,539.5,3
20160301|2015-10-15 08:30,15,540,544.25,539.75,543.75,91
20160301|2015-10-15 09:00,15,545,545,543.25,543.5,35
20160301|2015-10-15 09:30,15,542.25,542.25,539.5,539.5,16
20160301|2015-10-15 10:00,15,540.5,540.75,540.5,540.75,3
20160301|2015-10-15 10:30,15,540.5,540.5,539.5,539.75,46
20160301|2015-10-15 11:00,15,540,540,539.25,539.5,47
20160301|2015-10-15 11:30,15,539.5,539.5,539.25,539.25,3
20160301|2015-10-15 12:00,15,539.25,540.5,539.25,540.5,31
20160301|2015-10-15 12:30,15,539.5,539.5,536.5,537.25,57
20160301|2015-10-15 13:00,15,536.75,538.5,536.75,537.75,125
20160301|2015-10-15 20:00,16,535.5,535.5,535,535,4
20160301|2015-10-16 00:30,16,536.5,536.5,536.5,536.5,1
20160301|2015-10-16 01:30,16,538.5,538.5,538.5,538.5,1
20160301|2015-10-16 03:30,16,538.75,538.75,538.75,538.75,2
20160301|2015-10-16 04:00,16,539.5,539.5,538.75,538.75,8
20160301|2015-10-16 04:30,16,538.75,538.75,538.75,538.75,1
20160301|2015-10-16 08:30,16,539.5,539.75,534.5,534.75,151
20160301|2015-10-16 09:00,16,534.5,534.5,529.75,532.5,155
20160301|2015-10-16 09:30,16,532.5,532.5,530.5,530.75,66
20160301|2015-10-16 10:00,16,530.75,531.25,528.5,529,207
20160301|2015-10-16 10:30,16,528.75,528.75,527.25,527.5,39
20160301|2015-10-16 11:00,16,527,527.5,526.5,526.5,24
20160301|2015-10-16 11:30,16,526.5,526.75,525.75,526,21
20160301|2015-10-16 12:00,16,526,528,525.5,527.75,36
20160301|2015-10-16 12:30,16,526.75,528.75,526.75,528,21
20160301|2015-10-16 13:00,16,528,529,525,528,49
20160301|2015-10-18 19:00,19,526,526,525,525,18
20160301|2015-10-18 20:00,19,524.25,524.25,524,524,2
20160301|2015-10-18 21:30,19,524,524,524,524,1
20160301|2015-10-19 00:30,19,524,524,524,524,5
20160301|2015-10-19 01:00,19,524,524,524,524,2
20160301|2015-10-19 01:30,19,524,524,524,524,6
20160301|2015-10-19 05:00,19,524.5,524.5,524.5,524.5,1
20160301|2015-10-19 06:00,19,524,524,524,524,2
20160301|2015-10-19 06:30,19,523.25,523.25,523.25,523.25,3
20160301|2015-10-19 07:00,19,523.25,523.25,523.25,523.25,1
20160301|2015-10-19 07:30,19,523.5,523.5,523.25,523.25,6
20160301|2015-10-19 08:30,19,523.75,528.25,523.75,525.25,187
20160301|2015-10-19 09:00,19,526,527.25,524,524.5,57
20160301|2015-10-19 09:30,19,524.75,525.25,522.75,524,103
20160301|2015-10-19 10:00,19,523.5,524,521.25,521.5,104
20160301|2015-10-19 10:30,19,522,522,520,520.5,45
20160301|2015-10-19 11:00,19,520.5,520.5,519.25,520,176
20160301|2015-10-19 11:30,19,520,520.25,519.75,520,66
20160301|2015-10-19 12:00,19,519.75,519.75,518.75,518.75,201
20160301|2015-10-19 12:30,19,519,520.5,518.25,519.25,155
20160301|2015-10-19 13:00,19,518.25,519.75,518,519.75,144
20160301|2015-10-19 19:00,20,521,521.25,519,519,28
20160301|2015-10-19 21:00,20,518,518,517.75,518,6
20160301|2015-10-19 22:00,20,517.5,517.5,517.5,517.5,2
20160301|2015-10-19 22:30,20,517.75,518,517.75,518,40
20160301|2015-10-20 01:30,20,517.5,517.5,517.5,517.5,8
20160301|2015-10-20 02:00,20,517.5,517.5,517.5,517.5,4
20160301|2015-10-20 03:00,20,517.5,517.75,517.5,517.75,7
20160301|2015-10-20 03:30,20,517.75,517.75,517.75,517.75,1
20160301|2015-10-20 04:00,20,517.75,519.25,517.75,519,38
20160301|2015-10-20 04:30,20,519,519,519,519,2
20160301|2015-10-20 06:30,20,520.5,520.5,520.5,520.5,1
20160301|2015-10-20 07:00,20,520.5,520.5,519,519,3
20160301|2015-10-20 08:30,20,526.5,526.5,519,521.25,184
20160301|2015-10-20 09:00,20,522,523.75,521.25,521.5,130
20160301|2015-10-20 09:30,20,520,520,518.5,518.5,186
20160301|2015-10-20 10:00,20,518.5,519.25,518,519.25,107
20160301|2015-10-20 10:30,20,518.75,519.5,518.25,519.5,92
20160301|2015-10-20 11:00,20,519.25,520.75,519.25,520,105
20160301|2015-10-20 11:30,20,519.75,520.75,519.75,520.25,9
20160301|2015-10-20 12:00,20,520.25,521,520,520.25,95
20160301|2015-10-20 12:30,20,520.25,521.5,520.25,521.25,34
20160301|2015-10-20 13:00,20,521,525,521,523.75,110
20160301|2015-10-20 19:00,21,523.5,524,523.5,524,5
20160301|2015-10-20 21:00,21,524.75,524.75,524.75,524.75,1
20160301|2015-10-21 04:00,21,524,524,524,524,1
20160301|2015-10-21 06:00,21,524.25,524.25,524.25,524.25,4
20160301|2015-10-21 06:30,21,524.75,524.75,524.75,524.75,1
20160301|2015-10-21 07:30,21,524,524,524,524,2
20160301|2015-10-21 08:30,21,525,528.5,524,527.75,250
20160301|2015-10-21 09:00,21,527.75,527.75,527,527,34
20160301|2015-10-21 09:30,21,527,528.5,526.25,527.75,112
20160301|2015-10-21 10:00,21,527.5,527.5,526.25,527.25,38
20160301|2015-10-21 10:30,21,527,527.75,527,527.75,16
20160301|2015-10-21 11:00,21,527.75,528.75,527,528,39
20160301|2015-10-21 11:30,21,527.75,527.75,526.75,527.5,54
20160301|2015-10-21 12:00,21,527.5,527.75,527.5,527.75,9
20160301|2015-10-21 12:30,21,527,528.5,526.5,528.25,181
20160301|2015-10-21 13:00,21,527,528,525.25,526.25,118
20160301|2015-10-21 19:00,22,526,526.25,526,526.25,2
20160301|2015-10-21 19:30,22,526.25,526.25,526.25,526.25,1
20160301|2015-10-21 20:00,22,526.25,526.25,526.25,526.25,1
20160301|2015-10-21 21:00,22,526.25,526.25,526.25,526.25,2
20160301|2015-10-22 01:30,22,528.25,528.25,528.25,528.25,5
20160301|2015-10-22 02:00,22,529.5,530.5,529.5,530.5,15
20160301|2015-10-22 03:00,22,531,531.25,531,531.25,5
20160301|2015-10-22 04:30,22,531.75,531.75,531.75,531.75,1
20160301|2015-10-22 05:00,22,529.5,529.5,529.5,529.5,5
20160301|2015-10-22 08:30,22,528.5,530.75,526,530.75,368
20160301|2015-10-22 09:00,22,530.75,531.25,526.75,526.75,31
20160301|2015-10-22 09:30,22,527,527,525.25,526.5,16
20160301|2015-10-22 10:00,22,526.75,526.75,524.5,524.75,26
20160301|2015-10-22 10:30,22,524.5,526,523.75,523.75,18
20160301|2015-10-22 11:00,22,523.25,523.5,522.75,523.5,30
20160301|2015-10-22 11:30,22,523.25,524,523,523,18
20160301|2015-10-22 12:00,22,523.25,523.75,523,523.5,30
20160301|2015-10-22 12:30,22,523,523.75,522.75,522.75,44
20160301|2015-10-22 13:00,22,522.5,523.25,521.5,522,60
20160301|2015-10-22 19:00,23,522,524.25,522,524.25,46
20160301|2015-10-23 04:30,23,524,524,524,524,5
20160301|2015-10-23 05:30,23,524,524,524,524,13
20160301|2015-10-23 07:00,23,524.25,524.25,524.25,524.25,1
20160301|2015-10-23 07:30,23,524,524,524,524,1
20160301|2015-10-23 08:30,23,524.25,524.25,522,522.5,85
20160301|2015-10-23 09:00,23,522,522,520,520,134
20160301|2015-10-23 09:30,23,519.75,519.75,517.5,518.5,85
20160301|2015-10-23 10:00,23,518.25,518.5,517.75,518,71
20160301|2015-10-23 10:30,23,518,519.25,517.5,519.25,17
20160301|2015-10-23 11:00,23,519,519,519,519,7
20160301|2015-10-23 11:30,23,518.5,520,518.5,519.75,63
20160301|2015-10-23 12:00,23,519.5,519.75,518.5,519.5,52
20160301|2015-10-23 12:30,23,519.5,519.75,519.25,519.25,29
20160301|2015-10-23 13:00,23,519.25,522.75,519.25,522.25,86
20160301|2015-10-25 19:00,26,522.75,529,522.75,529,23
20160301|2015-10-26 03:00,26,527.75,528.75,527.75,528.75,4
20160301|2015-10-26 03:30,26,529,529,529,529,2
20160301|2015-10-26 06:30,26,526.5,527,526.25,526.25,7
20160301|2015-10-26 07:00,26,527,527,527,527,2
20160301|2015-10-26 07:30,26,526.25,526.75,526.25,526.75,4
20160301|2015-10-26 08:30,26,525,534.75,525,534,195
20160301|2015-10-26 09:00,26,534.5,535,531.75,533.5,135
20160301|2015-10-26 09:30,26,533.5,535.5,532.75,535.25,134
20160301|2015-10-26 10:00,26,535,536.25,533,533.75,75
20160301|2015-10-26 10:30,26,532.75,534,531.5,532.75,56
20160301|2015-10-26 11:00,26,534,535,533.5,533.5,63
20160301|2015-10-26 11:30,26,534,537,533.75,535.5,246
20160301|2015-10-26 12:00,26,535.5,537,534.75,536.25,85
20160301|2015-10-26 12:30,26,535.75,535.75,531.75,531.75,34
20160301|2015-10-26 13:00,26,533.25,535.25,532.25,534.5,126
20160301|2015-10-26 19:00,27,533.5,534.25,533.5,534,26
20160301|2015-10-27 04:00,27,531.75,531.75,530.75,530.75,10
20160301|2015-10-27 06:00,27,531.25,531.25,531.25,531.25,1
20160301|2015-10-27 06:30,27,531,531.5,531,531.5,21
20160301|2015-10-27 07:00,27,531,531,530.5,530.5,10
20160301|2015-10-27 08:30,27,532.5,541,532.5,540,276
20160301|2015-10-27 09:00,27,538,538,534,536.25,44
20160301|2015-10-27 09:30,27,536.5,536.5,533.75,535.5,112
20160301|2015-10-27 10:00,27,535.5,536,534,534.5,87
20160301|2015-10-27 10:30,27,533.75,534,532.75,533,154
20160301|2015-10-27 11:00,27,533.25,533.75,530.75,531.5,96
20160301|2015-10-27 11:30,27,531.25,531.5,530.25,531.5,87
20160301|2015-10-27 12:00,27,531.75,532,530.25,531,129
20160301|2015-10-27 12:30,27,530.75,531.75,530.75,531.75,128
20160301|2015-10-27 13:00,27,531.5,532,528.25,529.25,215
20160301|2015-10-27 20:00,28,528,528,528,528,1
20160301|2015-10-27 23:00,28,527.5,527.5,527.25,527.25,15
20160301|2015-10-28 00:00,28,527.25,527.25,527,527,36
20160301|2015-10-28 00:30,28,527,527,527,527,3
20160301|2015-10-28 01:00,28,527,527,527,527,10
20160301|2015-10-28 01:30,28,527,527,527,527,28
20160301|2015-10-28 02:30,28,527,527,527,527,1
20160301|2015-10-28 04:30,28,527.25,527.25,527.25,527.25,1
20160301|2015-10-28 05:00,28,527,527,527,527,8
20160301|2015-10-28 05:30,28,527,527,527,527,5
20160301|2015-10-28 06:00,28,527.25,527.75,527,527,61
20160301|2015-10-28 06:30,28,527,527,527,527,5
20160301|2015-10-28 07:00,28,527,527,527,527,12
20160301|2015-10-28 07:30,28,527,527,527,527,3
20160301|2015-10-28 08:30,28,528.25,529.5,526.75,527,199
20160301|2015-10-28 09:00,28,527,527.5,524.5,524.75,121
20160301|2015-10-28 09:30,28,524,524.5,522.75,524.5,23
20160301|2015-10-28 10:00,28,526,528.75,526,527.25,30
20160301|2015-10-28 10:30,28,527.75,527.75,526,526,14
20160301|2015-10-28 11:00,28,526.75,527.75,526.75,527.25,47
20160301|2015-10-28 11:30,28,527,528.5,527,528.5,42
20160301|2015-10-28 12:00,28,528.5,528.75,528,528.5,29
20160301|2015-10-28 12:30,28,527.25,528.75,527.25,527.75,34
20160301|2015-10-28 13:00,28,528,530,527.75,528,190
20160301|2015-10-28 19:00,29,528,528,528,528,5
20160301|2015-10-29 07:00,29,528,528.5,528,528.5,2
20160301|2015-10-29 07:30,29,529,529,529,529,16
20160301|2015-10-29 08:30,29,528.5,532.75,528.25,530,54
20160301|2015-10-29 09:00,29,531,533.25,530,532.5,61
20160301|2015-10-29 09:30,29,532.75,534.75,532.75,533.5,89
20160301|2015-10-29 10:00,29,532.75,533.25,531.5,532.25,51
20160301|2015-10-29 10:30,29,532.75,535,532.25,532.75,130
20160301|2015-10-29 11:00,29,533.25,534.75,533.25,533.5,83
20160301|2015-10-29 11:30,29,534,534.75,532.75,532.75,64
20160301|2015-10-29 12:00,29,533.25,533.5,532,532,218
20160301|2015-10-29 12:30,29,532.25,533,531.75,532.25,88
20160301|2015-10-29 13:00,29,532.5,533,530.5,533,199
20160301|2015-10-29 19:00,30,530.75,532.5,530.75,532.5,3
20160301|2015-10-29 22:30,30,533.75,533.75,533.75,533.75,1
20160301|2015-10-30 03:00,30,533.75,533.75,533.75,533.75,1
20160301|2015-10-30 03:30,30,533.75,533.75,533.75,533.75,3
20160301|2015-10-30 07:00,30,533,533,532.75,532.75,3
20160301|2015-10-30 07:30,30,532.75,533,532.75,533,13
20160301|2015-10-30 08:30,30,532,535.25,530.75,530.75,199
20160301|2015-10-30 09:00,30,530,531.75,530,530.75,83
20160301|2015-10-30 09:30,30,530.75,534.75,530.25,534.25,182
20160301|2015-10-30 10:00,30,534.5,535,533.75,535,97
20160301|2015-10-30 10:30,30,535.25,536.25,534,535,193
20160301|2015-10-30 11:00,30,534.75,535.5,534.5,534.75,93
20160301|2015-10-30 11:30,30,534.5,535.25,534,535.25,56
20160301|2015-10-30 12:00,30,534.75,535.25,534.5,535.25,43
20160301|2015-10-30 12:30,30,535,535.5,534,534.25,87
20160301|2015-10-30 13:00,30,534.25,536,534,535.25,200
20160301|2015-11-01 19:00,2,534.75,535.25,534.75,535,5
20160301|2015-11-01 21:30,2,534,534,534,534,25
20160301|2015-11-01 22:00,2,534.25,534.25,534.25,534.25,1
20160301|2015-11-02 01:00,2,534,534,533,533,2
20160301|2015-11-02 01:30,2,533.75,533.75,533.75,533.75,1
20160301|2015-11-02 03:30,2,533,533,533,533,1
20160301|2015-11-02 06:30,2,531.25,531.25,531.25,531.25,4
20160301|2015-11-02 07:00,2,531,531.5,531,531.5,8
20160301|2015-11-02 07:30,2,531.25,531.75,531,531,19
20160301|2015-11-02 08:30,2,530.5,531,525.75,525.75,216
20160301|2015-11-02 09:00,2,525.75,527,524.5,524.5,227
20160301|2015-11-02 09:30,2,525.25,525.25,523,523.25,128
20160301|2015-11-02 10:00,2,523.25,524.5,523,524,100
20160301|2015-11-02 10:30,2,524,525,524,524.75,46
20160301|2015-11-02 11:00,2,525,526,524,524.5,95
20160301|2015-11-02 11:30,2,524.5,524.5,523.75,523.75,54
20160301|2015-11-02 12:00,2,524,524,523.25,523.75,26
20160301|2015-11-02 12:30,2,523.75,524,523,523.25,46
20160301|2015-11-02 13:00,2,523.75,524.75,521,523,200
20160301|2015-11-02 19:30,3,521.25,524.75,521.25,524.75,45
20160301|2015-11-02 20:00,3,521.75,521.75,521.75,521.75,2
20160301|2015-11-03 04:30,3,521,521,521,521,8
20160301|2015-11-03 05:00,3,521.25,521.5,521.25,521.5,7
20160301|2015-11-03 05:30,3,521.25,521.25,521.25,521.25,2
20160301|2015-11-03 06:00,3,521.75,521.75,521.75,521.75,34
20160301|2015-11-03 06:30,3,521.75,522,521.75,522,24
20160301|2015-11-03 07:00,3,523,523,523,523,16
20160301|2015-11-03 08:30,3,525,527.75,524.5,525,53
20160301|2015-11-03 09:00,3,526,527.25,526,526.25,71
20160301|2015-11-03 09:30,3,526.25,526.5,523.25,525,48
20160301|2015-11-03 10:00,3,525.25,527.75,525.25,527.25,142
20160301|2015-11-03 10:30,3,527.75,527.75,525,526.75,28
20160301|2015-11-03 11:00,3,526.75,527.5,526.5,527.25,48
20160301|2015-11-03 11:30,3,527.75,530,526.75,530,30
20160301|2015-11-03 12:00,3,530,530.75,529.5,530,62
20160301|2015-11-03 12:30,3,530,530.25,528.25,528.5,106
20160301|2015-11-03 13:00,3,528.5,531,528.25,528.5,144
20160301|2015-11-03 19:00,4,530.5,530.5,530.5,530.5,9
20160301|2015-11-03 20:00,4,526.5,526.5,526.5,526.5,1
20160301|2015-11-03 22:00,4,526.75,526.75,526.75,526.75,1
20160301|2015-11-04 01:00,4,526.25,526.25,525.75,525.75,13
20160301|2015-11-04 07:30,4,526.5,526.5,526.5,526.5,2
20160301|2015-11-04 08:30,4,526.25,526.5,523.5,524.25,195
20160301|2015-11-04 09:00,4,524.25,526,523.75,525,34
20160301|2015-11-04 09:30,4,525.25,530,525.25,529,238
20160301|2015-11-04 10:00,4,530,531,528.75,531,90
20160301|2015-11-04 10:30,4,530,536,530,535,183
20160301|2015-11-04 11:00,4,534.75,537.75,533.75,534.25,209
20160301|2015-11-04 11:30,4,534,534.75,532.75,534.75,144
20160301|2015-11-04 12:00,4,534.5,535.25,533.5,535,65
20160301|2015-11-04 12:30,4,534,535.5,534,535,53
20160301|2015-11-04 13:00,4,535,535.5,530,530,344
20160301|2015-11-04 19:00,5,529.25,530.25,529.25,530.25,28
20160301|2015-11-04 19:30,5,529.25,529.25,529.25,529.25,2
20160301|2015-11-04 20:00,5,530.5,530.5,530.5,530.5,1
20160301|2015-11-04 20:30,5,530.75,530.75,530.75,530.75,2
20160301|2015-11-04 23:30,5,529,529,529,529,1
20160301|2015-11-05 00:00,5,529,529,529,529,1
20160301|2015-11-05 04:00,5,528.5,528.5,528.5,528.5,1
20160301|2015-11-05 05:30,5,530,530,530,530,1
20160301|2015-11-05 06:00,5,529.75,530,529.75,530,9
20160301|2015-11-05 06:30,5,531,531,531,531,1
20160301|2015-11-05 07:30,5,528.5,528.5,528.5,528.5,11
20160301|2015-11-05 08:30,5,530,531.5,527.25,527.75,392
20160301|2015-11-05 09:00,5,526.25,527.25,524.25,526.75,65
20160301|2015-11-05 09:30,5,525,529.75,524.25,528.5,52
20160301|2015-11-05 10:00,5,528.5,528.75,527,528,91
20160301|2015-11-05 10:30,5,528,528.75,526.25,526.75,69
20160301|2015-11-05 11:00,5,527.25,530,526.5,529.75,94
20160301|2015-11-05 11:30,5,528.75,530.5,528.75,530.25,33
20160301|2015-11-05 12:00,5,530.25,530.25,528.25,528.75,67
20160301|2015-11-05 12:30,5,528.25,528.25,526.25,526.25,107
20160301|2015-11-05 13:00,5,526.75,527.5,524.75,527,186
20160301|2015-11-05 19:00,6,525.25,526,525,526,8
20160301|2015-11-05 19:30,6,525.5,525.5,525.5,525.5,2
20160301|2015-11-05 20:00,6,525,525,525,525,2
20160301|2015-11-05 21:30,6,525,525,525,525,1
20160301|2015-11-05 22:00,6,525,525,525,525,22
20160301|2015-11-05 22:30,6,525,525.25,524.75,524.75,12
20160301|2015-11-05 23:00,6,524,524,524,524,1
20160301|2015-11-05 23:30,6,524.25,524.25,524,524.25,7
20160301|2015-11-06 00:00,6,524.25,524.25,524.25,524.25,4
20160301|2015-11-06 00:30,6,524.25,524.25,524.25,524.25,3
20160301|2015-11-06 02:00,6,524,524,524,524,5
20160301|2015-11-06 03:00,6,524,524,524,524,2
20160301|2015-11-06 03:30,6,523,523,523,523,2
20160301|2015-11-06 04:30,6,523,524,523,524,45
20160301|2015-11-06 05:00,6,524.5,525.75,524.5,525.75,22
20160301|2015-11-06 05:30,6,524.5,524.5,524.5,524.5,5
20160301|2015-11-06 06:00,6,524.5,524.5,524.5,524.5,2
20160301|2015-11-06 06:30,6,524.5,524.5,524.5,524.5,3
20160301|2015-11-06 07:00,6,524.5,524.5,524.5,524.5,11
20160301|2015-11-06 07:30,6,524.25,524.25,522,522,62
20160301|2015-11-06 08:30,6,525.5,525.75,522,524,149
20160301|2015-11-06 09:00,6,523.25,523.5,521.5,522,178
20160301|2015-11-06 09:30,6,521,526.75,521,526.75,163
20160301|2015-11-06 10:00,6,527.75,528.5,526.25,526.25,145
20160301|2015-11-06 10:30,6,526,528,525.75,527.75,50
20160301|2015-11-06 11:00,6,528,528,526.5,526.75,80
20160301|2015-11-06 11:30,6,526.25,527.25,526,527.25,56
20160301|2015-11-06 12:00,6,527.5,528.25,527.25,527.75,109
20160301|2015-11-06 12:30,6,528,528,527.25,527.75,28
20160301|2015-11-06 13:00,6,527.75,528.5,526.25,527.25,262
20160301|2015-11-08 19:00,9,524,524,524,524,2
20160301|2015-11-09 01:00,9,527,527,527,527,2
20160301|2015-11-09 01:30,9,526.5,526.5,526.5,526.5,5
20160301|2015-11-09 02:30,9,526.75,526.75,526.75,526.75,1
20160301|2015-11-09 03:00,9,525.5,525.75,525.5,525.75,2
20160301|2015-11-09 07:00,9,525,525,525,525,7
20160301|2015-11-09 08:30,9,527,527.5,523,523,335
20160301|2015-11-09 09:00,9,523,523.75,522.5,523,155
20160301|2015-11-09 09:30,9,524,524,522.75,523.25,11
20160301|2015-11-09 10:00,9,521,522.25,521,522.25,127
20160301|2015-11-09 10:30,9,522.25,523.25,522,522.75,68
20160301|2015-11-09 11:00,9,522.5,522.5,520.25,520.5,216
20160301|2015-11-09 11:30,9,520.25,520.75,518.75,518.75,254
20160301|2015-11-09 12:00,9,518.75,519,517.75,518,35
20160301|2015-11-09 12:30,9,518,518.75,517.75,518.25,163
20160301|2015-11-09 13:00,9,518.5,518.75,514,514.25,327
20160301|2015-11-09 19:00,10,518,518,518,518,3
20160301|2015-11-09 20:30,10,518.5,518.75,518.5,518.75,5
20160301|2015-11-09 22:00,10,518.75,518.75,518.75,518.75,10
20160301|2015-11-09 23:30,10,518.5,518.5,518.5,518.5,2
20160301|2015-11-10 04:30,10,519,519,519,519,10
20160301|2015-11-10 05:00,10,519,519,518.75,518.75,17
20160301|2015-11-10 05:30,10,518,518,518,518,2
20160301|2015-11-10 06:00,10,518,518,518,518,4
20160301|2015-11-10 07:00,10,518,518.25,518,518,3
20160301|2015-11-10 07:30,10,518,518,517.25,517.25,16
20160301|2015-11-10 08:30,10,517.25,517.25,514,515,385
20160301|2015-11-10 09:00,10,515,515,514,514.25,184
20160301|2015-11-10 09:30,10,514,514,512.5,512.75,218
20160301|2015-11-10 10:00,10,513,514,512.25,513.75,191
20160301|2015-11-10 10:30,10,513.5,513.75,511.75,511.75,176
20160301|2015-11-10 11:00,10,511.75,513.25,506.5,508.75,562
20160301|2015-11-10 11:30,10,508.25,510,506,508,258
20160301|2015-11-10 12:00,10,507.75,508.25,504.5,506.5,210
20160301|2015-11-10 12:30,10,506,507.75,506,507.25,242
20160301|2015-11-10 13:00,10,506.5,510.5,506.5,510.5,278
20160301|2015-11-10 19:00,11,508,509,508,508.25,51
20160301|2015-11-10 22:00,11,511.25,511.25,511.25,511.25,1
20160301|2015-11-11 00:00,11,511.25,511.25,511.25,511.25,1
20160301|2015-11-11 04:00,11,511.25,511.25,511.25,511.25,17
20160301|2015-11-11 04:30,11,511.25,511.75,511.25,511.25,45
20160301|2015-11-11 05:00,11,511.25,511.25,511.25,511.25,30
20160301|2015-11-11 05:30,11,512,512,512,512,19
20160301|2015-11-11 06:30,11,512,513.25,512,513.25,36
20160301|2015-11-11 07:00,11,512.75,512.75,512.75,512.75,1
20160301|2015-11-11 07:30,11,512.75,512.75,512.75,512.75,1
20160301|2015-11-11 08:30,11,513,514,510,512,294
20160301|2015-11-11 09:00,11,512,512.75,510.75,512.75,80
20160301|2015-11-11 09:30,11,512.75,512.75,510.25,510.25,29
20160301|2015-11-11 10:00,11,510.5,510.5,509,509,52
20160301|2015-11-11 10:30,11,509,509,508.25,509,114
20160301|2015-11-11 11:00,11,509,511.25,508.5,508.5,146
20160301|2015-11-11 11:30,11,508.5,509.25,508,508,27
20160301|2015-11-11 12:00,11,508.75,508.75,508.25,508.5,21
20160301|2015-11-11 12:30,11,509,510.25,509,509,41
20160301|2015-11-11 13:00,11,508.5,512,508.25,511.75,110
20160301|2015-11-11 19:00,12,512,512,512,512,19
20160301|2015-11-11 20:00,12,510.75,510.75,510.75,510.75,8
20160301|2015-11-11 20:30,12,510.5,511,510.5,511,11
20160301|2015-11-11 21:00,12,511,511,511,511,1
20160301|2015-11-11 21:30,12,511.25,512,511.25,512,5
20160301|2015-11-11 22:00,12,512,512,512,512,5
20160301|2015-11-11 22:30,12,512,512,512,512,2
20160301|2015-11-12 00:00,12,511.5,511.5,511.5,511.5,2
20160301|2015-11-12 01:00,12,511.25,511.5,511.25,511.5,28
20160301|2015-11-12 01:30,12,511.5,511.75,511.5,511.75,22
20160301|2015-11-12 02:30,12,512,512,512,512,1
20160301|2015-11-12 03:00,12,513,513.25,513,513.25,17
20160301|2015-11-12 03:30,12,513,513,513,513,12
20160301|2015-11-12 04:00,12,513,513,513,513,35
20160301|2015-11-12 04:30,12,513,513,513,513,47
20160301|2015-11-12 05:30,12,513,513,513,513,1
20160301|2015-11-12 06:00,12,513,513,513,513,9
20160301|2015-11-12 06:30,12,513,513,513,513,16
20160301|2015-11-12 07:00,12,513,513,513,513,84
20160301|2015-11-12 07:30,12,513,513,513,513,1
20160301|2015-11-12 08:30,12,511.5,513.25,509.25,513.25,465
20160301|2015-11-12 09:00,12,513.75,517,512.5,516.25,418
20160301|2015-11-12 09:30,12,516.25,517,512.25,512.25,181
20160301|2015-11-12 10:00,12,513,513,512.5,512.75,128
20160301|2015-11-12 10:30,12,512.75,513,511.25,513,50
20160301|2015-11-12 11:00,12,512,512.5,511.25,512.5,41
20160301|2015-11-12 11:30,12,512.75,513,511.75,512.75,53
20160301|2015-11-12 12:00,12,511.75,513,511.75,513,32
20160301|2015-11-12 12:30,12,512,512.25,510.75,511.25,22
20160301|2015-11-12 13:00,12,511.75,512,510.5,510.5,126
20160301|2015-11-12 19:00,13,511,511,510,510,9
20160301|2015-11-12 20:00,13,509.75,509.75,509.75,509.75,15
20160301|2015-11-12 20:30,13,511,511,511,511,2
20160301|2015-11-12 22:30,13,511,511,511,511,17
20160301|2015-11-13 00:00,13,511.25,511.25,511.25,511.25,6
20160301|2015-11-13 01:30,13,511.5,511.5,511.25,511.25,37
20160301|2015-11-13 04:30,13,511.5,511.75,511.5,511.75,2
20160301|2015-11-13 06:30,13,511.5,511.5,511.5,511.5,1
20160301|2015-11-13 07:30,13,511.25,511.25,511.25,511.25,17
20160301|2015-11-13 08:30,13,511,511,506.75,507.25,366
20160301|2015-11-13 09:00,13,506.5,507.5,505.25,506,316
20160301|2015-11-13 09:30,13,506,509,505.75,509,135
20160301|2015-11-13 10:00,13,508.25,508.25,506.5,507.25,23
20160301|2015-11-13 10:30,13,507.5,507.5,506.25,506.25,38
20160301|2015-11-13 11:00,13,506.5,506.5,505.5,506.25,122
20160301|2015-11-13 11:30,13,506,507,506,507,73
20160301|2015-11-13 12:00,13,506.75,507.5,506.5,506.5,79
20160301|2015-11-13 12:30,13,506.5,508,506.25,507,71
20160301|2015-11-13 13:00,13,507.25,511,507,511,260
20160301|2015-11-15 20:00,16,507,507,506.75,506.75,2
20160301|2015-11-16 03:00,16,506,506.75,506,506.75,9
20160301|2015-11-16 04:00,16,506.75,506.75,506.75,506.75,2
20160301|2015-11-16 05:30,16,506.5,506.5,506.5,506.5,3
20160301|2015-11-16 06:00,16,506.5,506.5,506.5,506.5,2
20160301|2015-11-16 08:30,16,506.5,508.25,506,507.5,263
20160301|2015-11-16 09:00,16,507.25,509.25,507,509.25,146
20160301|2015-11-16 09:30,16,509,512.75,509,511.25,153
20160301|2015-11-16 10:00,16,511.25,512.75,509,509,60
20160301|2015-11-16 10:30,16,509.75,510.75,509.25,509.25,99
20160301|2015-11-16 11:00,16,509,509.5,507.75,508.25,73
20160301|2015-11-16 11:30,16,508.25,510.25,508.25,508.75,185
20160301|2015-11-16 12:00,16,508.75,509,508,508.25,51
20160301|2015-11-16 12:30,16,508,509.25,508,509,41
20160301|2015-11-16 13:00,16,509.25,509.75,507.25,508,199
20160301|2015-11-16 19:00,17,507,507.75,507,507.5,18
20160301|2015-11-16 20:00,17,506.25,506.25,506.25,506.25,1
20160301|2015-11-16 20:30,17,506.25,506.25,506.25,506.25,1
20160301|2015-11-16 22:30,17,506.25,506.25,506.25,506.25,1
20160301|2015-11-17 00:30,17,506.25,506.25,506.25,506.25,1
20160301|2015-11-17 01:00,17,506.25,507,506.25,507,23
20160301|2015-11-17 01:30,17,507,507,507,507,4
20160301|2015-11-17 03:00,17,507,507.5,507,507.5,5
20160301|2015-11-17 03:30,17,506.75,506.75,506.75,506.75,1
20160301|2015-11-17 05:00,17,506,506,506,506,1
20160301|2015-11-17 06:00,17,505.5,505.5,505.5,505.5,1
20160301|2015-11-17 06:30,17,505.5,506.5,505.5,505.75,8
20160301|2015-11-17 07:00,17,505.25,506.5,505.25,506.5,17
20160301|2015-11-17 07:30,17,505.75,506.25,505.75,506.25,2
20160301|2015-11-17 08:30,17,506.5,506.5,504,504.25,395
20160301|2015-11-17 09:00,17,504.25,504.75,503.25,504,130
20160301|2015-11-17 09:30,17,504.25,506.5,503.5,504,330
20160301|2015-11-17 10:00,17,504,504.5,503.75,504,85
20160301|2015-11-17 10:30,17,504,504,502.75,503.25,216
20160301|2015-11-17 11:00,17,503.25,504,503.25,503.25,100
20160301|2015-11-17 11:30,17,503.25,503.5,503,503,122
20160301|2015-11-17 12:00,17,503,503.25,502.75,502.75,187
20160301|2015-11-17 12:30,17,502.75,503.75,502.75,503,65
20160301|2015-11-17 13:00,17,503.25,504.5,503,503,725
20160301|2015-11-17 19:00,18,502.25,503.5,502.25,503,39
20160301|2015-11-17 19:30,18,503.25,503.25,503.25,503.25,1
20160301|2015-11-17 20:00,18,503.25,503.25,503,503.25,22
20160301|2015-11-17 22:00,18,503,503,503,503,1
20160301|2015-11-17 23:30,18,503,503,502.75,502.75,2
20160301|2015-11-18 01:30,18,502.75,502.75,502.75,502.75,2
20160301|2015-11-18 02:30,18,503,503.25,502.75,503,21
20160301|2015-11-18 04:00,18,503.5,503.5,503.5,503.5,5
20160301|2015-11-18 04:30,18,503.25,503.25,503.25,503.25,2
20160301|2015-11-18 05:00,18,503.25,503.25,503.25,503.25,1
20160301|2015-11-18 05:30,18,503.5,503.75,503.5,503.75,27
20160301|2015-11-18 06:00,18,504.5,504.5,504.25,504.5,34
20160301|2015-11-18 06:30,18,505.5,506.75,505.5,506.5,36
20160301|2015-11-18 07:00,18,505.75,506.25,505.75,506.25,2
20160301|2015-11-18 07:30,18,506.5,506.5,506.5,506.5,13
20160301|2015-11-18 08:30,18,506.5,506.5,503,503,176
20160301|2015-11-18 09:00,18,503,503.5,502.75,503,93
20160301|2015-11-18 09:30,18,503,503,501.25,502,138
20160301|2015-11-18 10:00,18,501.5,502.5,501.5,502,47
20160301|2015-11-18 10:30,18,502,502.25,501,501.25,128
20160301|2015-11-18 11:00,18,501,502,500.25,501,119
20160301|2015-11-18 11:30,18,500.75,501.5,500.75,501,52
20160301|2015-11-18 12:00,18,500.5,501,500.5,500.5,30
20160301|2015-11-18 12:30,18,500.25,501,500,500.75,58
20160301|2015-11-18 13:00,18,500.5,502.25,500.25,502.25,199
20160301|2015-11-18 19:00,19,502,502,501.25,501.25,20
20160301|2015-11-18 19:30,19,501.25,501.75,501,501.75,7
20160301|2015-11-18 20:00,19,502,502,502,502,2
20160301|2015-11-18 22:00,19,501.5,501.5,501.5,501.5,1
20160301|2015-11-19 01:00,19,501.5,502.25,501.5,502.25,25
20160301|2015-11-19 01:30,19,502.25,502.5,502.25,502.5,14
20160301|2015-11-19 02:00,19,502.5,502.75,502.5,502.75,5
20160301|2015-11-19 02:30,19,502.5,502.75,502.5,502.75,14
20160301|2015-11-19 03:00,19,502.75,502.75,502.5,502.5,10
20160301|2015-11-19 04:00,19,503.5,503.75,503.5,503.75,2
20160301|2015-11-19 04:30,19,503.5,503.5,503,503,2
20160301|2015-11-19 05:00,19,504.25,504.25,504.25,504.25,4
20160301|2015-11-19 05:30,19,504.5,504.5,504.5,504.5,1
20160301|2015-11-19 06:00,19,503.75,503.75,503.75,503.75,6
20160301|2015-11-19 06:30,19,504.5,504.5,504.5,504.5,3
20160301|2015-11-19 07:00,19,505,505.25,505,505,21
20160301|2015-11-19 07:30,19,504.75,506.25,504.5,505.25,27
20160301|2015-11-19 08:30,19,504.75,507.5,504.75,506.5,408
20160301|2015-11-19 09:00,19,506.5,508.5,506.5,507.25,125
20160301|2015-11-19 09:30,19,507.25,507.75,505,505.25,472
20160301|2015-11-19 10:00,19,505,505.5,504.75,505,116
20160301|2015-11-19 10:30,19,505.25,505.75,505,505.5,175
20160301|2015-11-19 11:00,19,505.75,506.25,505,505,97
20160301|2015-11-19 11:30,19,505,507,505,506.5,156
20160301|2015-11-19 12:00,19,507,507,506,507,104
20160301|2015-11-19 12:30,19,507.25,509.5,507.25,509.25,347
20160301|2015-11-19 13:00,19,509.25,510.75,508.75,509.25,528
20160301|2015-11-19 19:00,20,508.5,508.75,508,508.75,13
20160301|2015-11-19 19:30,20,508.75,508.75,507.25,507.25,7
20160301|2015-11-19 20:00,20,507,508.25,506,508.25,43
20160301|2015-11-19 21:30,20,508,508,508,508,2
20160301|2015-11-19 22:00,20,508,508.75,508,508.5,28
20160301|2015-11-19 22:30,20,508.75,508.75,508.75,508.75,1
20160301|2015-11-19 23:00,20,509,509,508.75,509,29
20160301|2015-11-19 23:30,20,509,509,509,509,16
20160301|2015-11-20 02:00,20,508.75,508.75,508.75,508.75,3
20160301|2015-11-20 02:30,20,509,509,509,509,2
20160301|2015-11-20 03:00,20,509,510,509,510,67
20160301|2015-11-20 03:30,20,510,510.25,509.75,509.75,12
20160301|2015-11-20 04:30,20,510,510.25,510,510.25,2
20160301|2015-11-20 05:00,20,510.25,510.25,510.25,510.25,1
20160301|2015-11-20 05:30,20,510.25,510.75,510.25,510.75,5
20160301|2015-11-20 07:30,20,509,510,509,509.75,8
20160301|2015-11-20 08:30,20,509.5,510,506,507,351
20160301|2015-11-20 09:00,20,507.25,507.75,506.75,507.25,104
20160301|2015-11-20 09:30,20,507.25,511,507.25,510.25,278
20160301|2015-11-20 10:00,20,509.75,510.25,509,509.25,72
20160301|2015-11-20 10:30,20,509.5,509.75,508,508.5,106
20160301|2015-11-20 11:00,20,508.5,508.5,506.75,507.5,213
20160301|2015-11-20 11:30,20,508,509.5,507.75,508.75,176
20160301|2015-11-20 12:00,20,509,509.75,508.75,508.75,353
20160301|2015-11-20 12:30,20,508.5,509.25,508.5,508.75,184
20160301|2015-11-20 13:00,20,508.75,509.5,507.25,507.75,790
20160301|2015-11-22 19:00,23,508.75,509,506.75,508.75,82
20160301|2015-11-22 19:30,23,508.25,508.25,508.25,508.25,1
20160301|2015-11-22 20:00,23,509,509,507.5,507.5,13
20160301|2015-11-22 21:00,23,508.5,509.25,508.5,509.25,2
20160301|2015-11-22 23:30,23,508.5,508.5,508.5,508.5,2
20160301|2015-11-23 00:30,23,508.25,508.25,508.25,508.25,1
20160301|2015-11-23 01:30,23,507.75,507.75,506.5,506.5,9
20160301|2015-11-23 03:00,23,507.25,507.25,507.25,507.25,1
20160301|2015-11-23 03:30,23,507.25,507.25,507,507,23
20160301|2015-11-23 04:00,23,506.75,506.75,506.5,506.75,5
20160301|2015-11-23 04:30,23,507.25,507.5,507,507,6
20160301|2015-11-23 05:30,23,507.75,507.75,507.75,507.75,7
20160301|2015-11-23 06:00,23,507.75,507.75,507.75,507.75,2
20160301|2015-11-23 06:30,23,507.5,507.5,507.5,507.5,1
20160301|2015-11-23 07:00,23,507.5,507.5,507,507.25,9
20160301|2015-11-23 07:30,23,506.75,507.25,506.5,507.25,11
20160301|2015-11-23 08:30,23,507,511,506.75,509.25,455
20160301|2015-11-23 09:00,23,509.25,510.25,507,508,171
20160301|2015-11-23 09:30,23,508,511.75,508,511.25,278
20160301|2015-11-23 10:00,23,511.25,511.25,509.5,511,201
20160301|2015-11-23 10:30,23,510.75,512.75,510.75,512.5,339
20160301|2015-11-23 11:00,23,512.5,512.75,511.75,512,227
20160301|2015-11-23 11:30,23,512,512.25,511.25,511.5,206
20160301|2015-11-23 12:00,23,511.25,514.75,511.25,514.25,251
20160301|2015-11-23 12:30,23,514.25,515.25,514.25,515.25,423
20160301|2015-11-23 13:00,23,515.25,516,512,512,649
20160301|2015-11-23 19:00,24,512.75,513.25,512.75,513.25,21
20160301|2015-11-23 19:30,24,513,513,513,513,5
20160301|2015-11-23 20:00,24,513,513,512.75,513,5
20160301|2015-11-23 20:30,24,513,513.25,513,513.25,6
20160301|2015-11-23 21:30,24,513,513,513,513,9
20160301|2015-11-23 23:30,24,513,513,513,513,2
20160301|2015-11-24 01:00,24,513,513,513,513,1
20160301|2015-11-24 04:00,24,512.25,512.25,512.25,512.25,1
20160301|2015-11-24 05:30,24,512.25,512.5,511.75,511.75,3
20160301|2015-11-24 06:00,24,511.25,511.25,511.25,511.25,1
20160301|2015-11-24 06:30,24,511.5,511.75,511.25,511.75,5
20160301|2015-11-24 07:00,24,511.75,512,511,511.5,26
20160301|2015-11-24 07:30,24,511.5,512,511.5,511.5,3
20160301|2015-11-24 08:30,24,512,514,511,511,498
20160301|2015-11-24 09:00,24,511,511.75,510,510,330
20160301|2015-11-24 09:30,24,510.25,512.25,510,511.25,257
20160301|2015-11-24 10:00,24,511,511.5,510,510.75,162
20160301|2015-11-24 10:30,24,511,511,510,510,82
20160301|2015-11-24 11:00,24,510.5,511,510,510.25,211
20160301|2015-11-24 11:30,24,510.25,510.25,508.75,508.75,241
20160301|2015-11-24 12:00,24,509,509.5,508.5,508.5,81
20160301|2015-11-24 12:30,24,508.75,509,508.5,509,172
20160301|2015-11-24 13:00,24,509,510.5,508.25,508.75,577
20160301|2015-11-24 19:00,25,508.75,510,508.75,509.5,55
20160301|2015-11-24 19:30,25,510.5,510.5,510.5,510.5,2
20160301|2015-11-24 20:30,25,510.5,511.25,510.5,511,22
20160301|2015-11-24 21:00,25,511.5,511.5,511.25,511.25,13
20160301|2015-11-24 23:30,25,511.5,511.5,511.5,511.5,8
20160301|2015-11-25 00:00,25,511.5,511.75,511.5,511.75,3
20160301|2015-11-25 02:00,25,512,512,512,512,6
20160301|2015-11-25 02:30,25,511.75,511.75,511.75,511.75,14
20160301|2015-11-25 03:00,25,511.75,513,511.75,513,26
20160301|2015-11-25 03:30,25,512.25,512.25,512,512,15
20160301|2015-11-25 04:30,25,512.25,512.25,512.25,512.25,2
20160301|2015-11-25 05:00,25,511.75,511.75,511,511,3
20160301|2015-11-25 06:00,25,511.25,511.25,510.5,510.75,10
20160301|2015-11-25 06:30,25,510.75,510.75,510,510.25,5
20160301|2015-11-25 07:00,25,511,511,510.75,510.75,5
20160301|2015-11-25 07:30,25,510.75,511,510.25,510.25,19
20160301|2015-11-25 08:30,25,510,514.75,510,513,319
20160301|2015-11-25 09:00,25,512.75,513,511,511.75,268
20160301|2015-11-25 09:30,25,512,513,511,512.25,240
20160301|2015-11-25 10:00,25,512.25,512.75,510.25,511,292
20160301|2015-11-25 10:30,25,511.25,513.25,511,511.5,440
20160301|2015-11-25 11:00,25,511.25,512.25,510.25,510.5,134
20160301|2015-11-25 11:30,25,510.5,511.5,510,510.5,153
20160301|2015-11-25 12:00,25,510.25,510.75,509.5,509.75,122
20160301|2015-11-25 12:30,25,510,510,509.5,509.75,59
20160301|2015-11-25 13:00,25,509.75,512,508.75,508.75,607
20160301|2015-11-27 08:30,27,509.25,509.75,507.5,508,607
20160301|2015-11-27 09:00,27,507.5,507.5,505.5,506.25,392
20160301|2015-11-27 09:30,27,506.25,506.75,505.5,505.5,275
20160301|2015-11-27 10:00,27,505.75,506.25,505.75,506,83
20160301|2015-11-27 10:30,27,505.75,506,505.25,505.25,212
20160301|2015-11-27 11:00,27,505.5,506.25,505.25,506,119
20160301|2015-11-27 11:30,27,506,507,505.75,507,357
20160301|2015-11-27 12:00,27,506.75,507,506,506.75,46
20160301|2015-11-29 19:00,30,505.5,508.25,505.25,508.25,19
20160301|2015-11-29 19:30,30,508.25,508.25,508.25,508.25,1
20160301|2015-11-29 20:00,30,509,509,509,509,7
20160301|2015-11-29 21:00,30,509.5,511,509.5,511,8
20160301|2015-11-30 00:00,30,509,509,509,509,1
20160301|2015-11-30 01:00,30,509,509,509,509,29
20160301|2015-11-30 03:30,30,508.75,508.75,508.75,508.75,2
20160301|2015-11-30 04:30,30,509.5,509.5,509.5,509.5,1
20160301|2015-11-30 05:00,30,509.5,509.5,509.5,509.5,1
20160301|2015-11-30 06:00,30,510,510,510,510,1
20160301|2015-11-30 06:30,30,510,510,510,510,7
20160301|2015-11-30 07:00,30,510,510.25,509.25,509.5,15
20160301|2015-11-30 07:30,30,509.25,510,509.25,510,14
20160301|2015-11-30 08:30,30,510,512.5,508.75,511.25,492
20160301|2015-11-30 09:00,30,511,511,508.75,509.25,215
20160301|2015-11-30 09:30,30,509,509.5,507.5,507.5,292
20160301|2015-11-30 10:00,30,507.25,509,506.75,509,351
20160301|2015-11-30 10:30,30,509.5,510,508.25,509.75,243
20160301|2015-11-30 11:00,30,509.75,511.75,509,511.5,265
20160301|2015-11-30 11:30,30,511.5,512.75,508.5,509.25,230
20160301|2015-11-30 12:00,30,508.75,509.25,508.5,508.5,81
20160301|2015-11-30 12:30,30,508.5,511,507.5,508.25,253
20160301|2015-11-30 13:00,30,508,509.75,507,507.5,628
20160301|2015-11-30 19:00,1,507,507.75,507,507.75,67
20160301|2015-11-30 20:30,1,507.25,507.25,507.25,507.25,1
20160301|2015-11-30 21:00,1,507.75,507.75,507.75,507.75,1
20160301|2015-11-30 21:30,1,507.25,508,507.25,507.75,15
20160301|2015-11-30 22:00,1,507.75,508,507.75,507.75,14
20160301|2015-11-30 22:30,1,508,508,508,508,2
20160301|2015-11-30 23:00,1,508,508,508,508,1
20160301|2015-12-01 00:00,1,508.5,508.5,508.5,508.5,4
20160301|2015-12-01 00:30,1,508.25,508.25,508.25,508.25,2
20160301|2015-12-01 01:00,1,508.75,509.25,508.75,509,24
20160301|2015-12-01 01:30,1,509.25,509.25,509.25,509.25,1
20160301|2015-12-01 02:00,1,509,509,509,509,8
20160301|2015-12-01 02:30,1,509.25,509.5,509.25,509.5,13
20160301|2015-12-01 03:00,1,509.5,509.75,509.5,509.75,2
20160301|2015-12-01 03:30,1,509.75,509.75,509.75,509.75,1
20160301|2015-12-01 04:30,1,509.75,509.75,509.75,509.75,7
20160301|2015-12-01 05:30,1,510,510,510,510,7
20160301|2015-12-01 06:00,1,510,510,510,510,4
20160301|2015-12-01 06:30,1,510,510,510,510,28
20160301|2015-12-01 07:00,1,510,511,509.75,510,30
20160301|2015-12-01 07:30,1,509.75,509.75,509.25,509.25,15
20160301|2015-12-01 08:30,1,509.5,509.75,508.25,509.5,259
20160301|2015-12-01 09:00,1,509.5,511,508,509.25,252
20160301|2015-12-01 09:30,1,509,509.5,507.75,508.25,227
20160301|2015-12-01 10:00,1,508.25,509,507.75,508.25,231
20160301|2015-12-01 10:30,1,508.25,510.75,507.5,510.75,274
20160301|2015-12-01 11:00,1,510.75,511.75,509.5,510.75,464
20160301|2015-12-01 11:30,1,510.75,510.75,509.25,509.25,177
20160301|2015-12-01 12:00,1,509.25,509.5,507.25,507.5,159
20160301|2015-12-01 12:30,1,507.75,508.25,507.25,507.5,393
20160301|2015-12-01 13:00,1,507.5,508,506.5,507.25,516
20160301|2015-12-01 19:00,2,507,507.25,506.75,506.75,119
20160301|2015-12-01 19:30,2,506.75,506.75,506.75,506.75,2
20160301|2015-12-01 20:00,2,507,507,506.75,506.75,10
20160301|2015-12-01 20:30,2,506.75,506.75,506.75,506.75,5
20160301|2015-12-01 21:00,2,506.5,506.75,506.5,506.75,19
20160301|2015-12-01 21:30,2,506.5,506.75,506.5,506.5,30
20160301|2015-12-01 22:00,2,506.75,506.75,506.5,506.5,30
20160301|2015-12-01 22:30,2,506.5,506.5,506.5,506.5,8
20160301|2015-12-01 23:00,2,506.5,506.5,506.5,506.5,34
20160301|2015-12-01 23:30,2,506.5,506.5,506.5,506.5,77
20160301|2015-12-02 00:00,2,506.5,506.5,506.5,506.5,26
20160301|2015-12-02 00:30,2,506.5,506.5,506.5,506.5,10
20160301|2015-12-02 01:00,2,506.5,506.5,506.5,506.5,27
20160301|2015-12-02 01:30,2,506.5,506.5,506.5,506.5,20
20160301|2015-12-02 02:00,2,506.5,506.5,506.5,506.5,12
20160301|2015-12-02 02:30,2,506.5,506.5,506.5,506.5,34
20160301|2015-12-02 03:00,2,506.5,506.5,506.5,506.5,8
20160301|2015-12-02 03:30,2,506.5,506.5,506.5,506.5,3
20160301|2015-12-02 04:00,2,506.75,506.75,506.75,506.75,10
20160301|2015-12-02 04:30,2,506.75,506.75,506.75,506.75,3
20160301|2015-12-02 05:00,2,506.75,507,506.75,507,3
20160301|2015-12-02 05:30,2,506.5,506.5,506.5,506.5,9
20160301|2015-12-02 06:00,2,506.5,506.5,506.5,506.5,5
20160301|2015-12-02 06:30,2,507.5,507.5,507.5,507.5,3
20160301|2015-12-02 07:00,2,506.75,507,506.5,506.5,10
20160301|2015-12-02 07:30,2,506.5,506.5,506.25,506.25,26
20160301|2015-12-02 08:30,2,507,507.5,505,507,440
20160301|2015-12-02 09:00,2,507,507.25,505.75,506.25,290
20160301|2015-12-02 09:30,2,506,506.25,505,505.5,542
20160301|2015-12-02 10:00,2,506.25,508.5,506.25,508.5,169
20160301|2015-12-02 10:30,2,508.5,511.5,507.75,511,265
20160301|2015-12-02 11:00,2,511.25,512,509.25,510.25,310
20160301|2015-12-02 11:30,2,510.5,511,508.75,510,500
20160301|2015-12-02 12:00,2,510,511,510,510.75,470
20160301|2015-12-02 12:30,2,510.75,511.5,510.5,510.75,330
20160301|2015-12-02 13:00,2,510.75,511.25,508.25,508.25,531
20160301|2015-12-02 19:00,3,508,508.25,508,508,36
20160301|2015-12-02 20:00,3,507.75,508.25,507.75,508.25,15
20160301|2015-12-02 20:30,3,508.5,508.5,508.5,508.5,10
20160301|2015-12-02 21:00,3,508.5,508.75,508.5,508.75,10
20160301|2015-12-02 21:30,3,508.5,509,508.5,509,91
20160301|2015-12-02 22:00,3,509,509.25,509,509.25,42
20160301|2015-12-02 22:30,3,509,509,509,509,1
20160301|2015-12-02 23:00,3,509.25,509.25,509.25,509.25,10
20160301|2015-12-02 23:30,3,509.25,509.5,509.25,509.5,35
20160301|2015-12-03 00:00,3,509.75,509.75,509.75,509.75,18
20160301|2015-12-03 01:00,3,510,511,509.75,511,105
20160301|2015-12-03 01:30,3,510.75,511.25,510.5,510.5,40
20160301|2015-12-03 02:00,3,510.5,510.75,510.25,510.5,30
20160301|2015-12-03 02:30,3,510.5,510.5,510.25,510.5,37
20160301|2015-12-03 03:00,3,510.25,510.25,509.75,509.75,151
20160301|2015-12-03 03:30,3,509.75,510.5,509.75,510.5,40
20160301|2015-12-03 04:30,3,510.25,510.25,509.75,510,6
20160301|2015-12-03 06:00,3,510.5,510.5,510.5,510.5,6
20160301|2015-12-03 06:30,3,510.5,510.5,510,510.5,21
20160301|2015-12-03 07:00,3,511,511,510.5,510.5,65
20160301|2015-12-03 07:30,3,510.5,512,510,512,58
20160301|2015-12-03 08:30,3,510.75,514,510.5,512.5,621
20160301|2015-12-03 09:00,3,512.75,518,512.5,516.75,721
20160301|2015-12-03 09:30,3,517.25,524,517.25,519.5,990
20160301|2015-12-03 10:00,3,519.5,521,518,521,659
20160301|2015-12-03 10:30,3,520.75,521.25,519.25,520.5,379
20160301|2015-12-03 11:00,3,520,521,519.25,519.25,458
20160301|2015-12-03 11:30,3,519.5,520,517.25,517.25,409
20160301|2015-12-03 12:00,3,517.25,517.5,515.75,516,385
20160301|2015-12-03 12:30,3,516,516.5,513.5,513.5,272
20160301|2015-12-03 13:00,3,513.75,514.25,510.5,510.5,679
20160301|2015-12-03 19:00,4,510.5,511.5,510.5,511.5,32
20160301|2015-12-03 19:30,4,511.25,511.75,511,511.75,10
20160301|2015-12-03 20:00,4,511,512,511,512,102
20160301|2015-12-03 20:30,4,511.5,511.5,511.5,511.5,1
20160301|2015-12-03 21:00,4,511.5,511.5,511.5,511.5,5
20160301|2015-12-03 22:00,4,511,512,511,512,25
20160301|2015-12-03 23:00,4,511.75,512,511.75,512,6
20160301|2015-12-04 01:00,4,512,512,512,512,32
20160301|2015-12-04 04:00,4,512.25,512.25,512,512,3
20160301|2015-12-04 04:30,4,512,512.25,512,512,9
20160301|2015-12-04 05:00,4,512,512,511.75,511.75,8
20160301|2015-12-04 07:00,4,511.75,512.5,511.75,512,66
20160301|2015-12-04 07:30,4,512.75,512.75,512,512,17
20160301|2015-12-04 08:30,4,512.25,516,511,512.25,588
20160301|2015-12-04 09:00,4,512.5,514,512,512.75,158
20160301|2015-12-04 09:30,4,513.25,514,511.75,512,233
20160301|2015-12-04 10:00,4,511.5,515,510.75,513.75,446
20160301|2015-12-04 10:30,4,514,515,514,515,111
20160301|2015-12-04 11:00,4,514.75,516.75,514.75,515.75,157
20160301|2015-12-04 11:30,4,516,517.25,514,517.25,277
20160301|2015-12-04 12:00,4,516.5,517,515.5,515.75,97
20160301|2015-12-04 12:30,4,515.75,515.75,513.5,514.25,197
20160301|2015-12-04 13:00,4,514.5,516.75,514,514.5,737
20160301|2015-12-06 19:00,7,515,519,515,518.25,168
20160301|2015-12-06 19:30,7,516.25,517,515.5,517,3
20160301|2015-12-06 20:00,7,517,517.25,517,517.25,16
20160301|2015-12-06 20:30,7,517.75,518,517.75,518,8
20160301|2015-12-06 21:00,7,517.5,517.5,517.5,517.5,4
20160301|2015-12-06 21:30,7,517.5,517.75,517.5,517.75,6
20160301|2015-12-06 22:00,7,517.75,517.75,517.75,517.75,5
20160301|2015-12-06 23:30,7,517.25,517.25,517.25,517.25,3
20160301|2015-12-07 00:30,7,517,517,517,517,1
20160301|2015-12-07 02:00,7,515.5,515.5,515.5,515.5,1
20160301|2015-12-07 03:30,7,516,516.25,516,516.25,14
20160301|2015-12-07 05:30,7,516.5,516.5,515.75,516.5,16
20160301|2015-12-07 06:00,7,515.5,515.5,515.5,515.5,1
20160301|2015-12-07 06:30,7,515.75,516,515.75,516,3
20160301|2015-12-07 07:00,7,516,516,515.5,515.5,26
20160301|2015-12-07 07:30,7,515.5,516.5,515.5,516.25,63
20160301|2015-12-07 08:30,7,516,520,514.5,516.25,533
20160301|2015-12-07 09:00,7,516.5,516.75,513,513.75,186
20160301|2015-12-07 09:30,7,513.25,516,513,515.25,270
20160301|2015-12-07 10:00,7,516,516.25,514.25,514.75,286
20160301|2015-12-07 10:30,7,514.75,515,512.5,512.75,416
20160301|2015-12-07 11:00,7,512.5,513.5,511.5,511.75,204
20160301|2015-12-07 11:30,7,512,512.25,511.5,512,234
20160301|2015-12-07 12:00,7,511.75,514,511.75,512.25,172
20160301|2015-12-07 12:30,7,513,514,512,512.75,89
20160301|2015-12-07 13:00,7,512.75,512.75,508.25,508.75,457
20160301|2015-12-07 19:00,8,508.75,509.25,508.5,509,48
20160301|2015-12-07 19:30,8,509,509.25,509,509,11
20160301|2015-12-07 20:00,8,509,509,509,509,3
20160301|2015-12-07 20:30,8,508.5,508.5,508.5,508.5,2
20160301|2015-12-08 00:00,8,508.5,508.5,508.5,508.5,6
20160301|2015-12-08 01:00,8,508.5,508.5,508.5,508.5,2
20160301|2015-12-08 02:00,8,508.25,508.25,508.25,508.25,7
20160301|2015-12-08 03:00,8,508.25,508.25,507.75,508,17
20160301|2015-12-08 03:30,8,507.75,507.75,507.75,507.75,4
20160301|2015-12-08 04:00,8,508,508,507.5,507.5,21
20160301|2015-12-08 04:30,8,507.75,507.75,507.75,507.75,2
20160301|2015-12-08 05:00,8,507.5,507.5,507.25,507.25,19
20160301|2015-12-08 05:30,8,507,507.5,507,507.5,10
20160301|2015-12-08 06:30,8,507,507.5,506.75,507.5,6
20160301|2015-12-08 07:00,8,507.75,508.75,507.75,508.5,4
20160301|2015-12-08 07:30,8,508.75,508.75,507.25,507.25,22
20160301|2015-12-08 08:30,8,507,508.5,505.5,506.5,610
20160301|2015-12-08 09:00,8,506.5,507.5,505.75,505.75,226
20160301|2015-12-08 09:30,8,506.25,507,506,506,192
20160301|2015-12-08 10:00,8,506,509,506,507.75,238
20160301|2015-12-08 10:30,8,507.5,507.5,506,506.75,263
20160301|2015-12-08 11:00,8,506.75,507,505.5,505.75,102
20160301|2015-12-08 11:30,8,505.5,506,505.25,505.5,138
20160301|2015-12-08 12:00,8,505.5,506,505,506,151
20160301|2015-12-08 12:30,8,505.5,506.25,505.25,505.75,119
20160301|2015-12-08 13:00,8,505.75,506.5,505,505,634
20160301|2015-12-08 19:00,9,505.25,505.25,505,505.25,53
20160301|2015-12-08 21:00,9,505,505.75,505,505,9
20160301|2015-12-08 21:30,9,506,506,506,506,2
20160301|2015-12-08 22:30,9,506,506.25,506,506.25,6
20160301|2015-12-08 23:30,9,506,506,506,506,3
20160301|2015-12-09 00:30,9,506.5,506.5,506.5,506.5,4
20160301|2015-12-09 02:00,9,506.5,506.5,506.5,506.5,2
20160301|2015-12-09 02:30,9,506,506,506,506,1
20160301|2015-12-09 04:30,9,507,507,507,507,3
20160301|2015-12-09 05:00,9,506.5,506.5,506.5,506.5,4
20160301|2015-12-09 05:30,9,507,507.25,507,507.25,9
20160301|2015-12-09 06:00,9,507.5,508,507.5,507.75,30
20160301|2015-12-09 06:30,9,507.5,507.5,507.5,507.5,1
20160301|2015-12-09 07:00,9,508.25,508.25,508.25,508.25,21
20160301|2015-12-09 07:30,9,508.25,508.25,508.25,508.25,12
20160301|2015-12-09 08:30,9,508.5,510.75,508,510,775
20160301|2015-12-09 09:00,9,510.5,511,510,510.5,336
20160301|2015-12-09 09:30,9,510.75,512,510,510,441
20160301|2015-12-09 10:00,9,510.75,511.5,510,510.75,187
20160301|2015-12-09 10:30,9,510.75,511,510,510.75,191
20160301|2015-12-09 11:00,9,511,511,508.25,509.25,188
20160301|2015-12-09 11:30,9,509,509,506,508,308
20160301|2015-12-09 12:00,9,508,508.5,507,507.25,85
20160301|2015-12-09 12:30,9,507.5,509.75,506.75,509.25,98
20160301|2015-12-09 13:00,9,509.75,510.5,508.75,509.5,324
20160301|2015-12-09 19:00,10,509,510.25,508,510,71
20160301|2015-12-09 19:30,10,510,510,509.5,510,44
20160301|2015-12-09 20:00,10,510,510,510,510,13
20160301|2015-12-09 20:30,10,510,510,509.75,509.75,8
20160301|2015-12-09 21:30,10,509.75,509.75,509.25,509.25,2
20160301|2015-12-09 22:30,10,508.75,508.75,508.75,508.75,1
20160301|2015-12-10 00:00,10,508.75,508.75,508.75,508.75,5
20160301|2015-12-10 01:00,10,509,509.25,509,509.25,21
20160301|2015-12-10 02:00,10,508.75,509.5,508.75,509.5,17
20160301|2015-12-10 02:30,10,509.25,509.25,509.25,509.25,1
20160301|2015-12-10 03:00,10,509.5,509.5,509.5,509.5,3
20160301|2015-12-10 04:00,10,509,509,508.75,508.75,85
20160301|2015-12-10 04:30,10,508.75,508.75,508.75,508.75,17
20160301|2015-12-10 06:00,10,508.75,508.75,508.75,508.75,2
20160301|2015-12-10 06:30,10,508.5,509.25,508.5,509.25,12
20160301|2015-12-10 07:30,10,508.5,508.5,508.5,508.5,50
20160301|2015-12-10 08:30,10,508.25,511.25,508.25,511,240
20160301|2015-12-10 09:00,10,511.25,515.5,511.25,514.5,183
20160301|2015-12-10 09:30,10,515,515.25,513.5,514.5,262
20160301|2015-12-10 10:00,10,514.5,515,513.25,514,208
20160301|2015-12-10 10:30,10,514.25,515,513.75,514,254
20160301|2015-12-10 11:00,10,514,514.5,513.5,514.25,178
20160301|2015-12-10 11:30,10,514.25,516.75,513.75,516.25,334
20160301|2015-12-10 12:00,10,516.25,516.5,515.75,516.25,239
20160301|2015-12-10 12:30,10,516,517.5,515,515.25,350
20160301|2015-12-10 13:00,10,515.25,516.25,512.5,515.5,1489
20160301|2015-12-10 19:00,11,515,515,514.25,515,87
20160301|2015-12-10 19:30,11,514.25,514.25,513,513,6
20160301|2015-12-10 20:00,11,513,513,512.5,512.5,21
20160301|2015-12-10 20:30,11,512.5,512.5,512.25,512.5,12
20160301|2015-12-10 21:00,11,512.5,512.75,512.5,512.75,2
20160301|2015-12-10 23:30,11,512.5,512.75,512.5,512.75,27
20160301|2015-12-11 00:00,11,512.75,513,512.75,513,28
20160301|2015-12-11 00:30,11,513,513,513,513,6
20160301|2015-12-11 02:00,11,513,513,513,513,16
20160301|2015-12-11 03:00,11,513,513,512.5,512.5,20
20160301|2015-12-11 04:30,11,512.5,512.5,512.5,512.5,13
20160301|2015-12-11 05:00,11,512.5,512.5,512.5,512.5,18
20160301|2015-12-11 05:30,11,512.5,512.5,512.5,512.5,2
20160301|2015-12-11 06:00,11,513,513,513,513,7
20160301|2015-12-11 07:00,11,513,513.75,513,513.75,31
20160301|2015-12-11 07:30,11,514.25,514.25,514.25,514.25,4
20160301|2015-12-11 08:30,11,514.75,515.25,511.75,513,419
20160301|2015-12-11 09:00,11,512.5,512.5,508.25,509.75,403
20160301|2015-12-11 09:30,11,509.25,510,508.25,509.5,217
20160301|2015-12-11 10:00,11,510,511,508,509,247
20160301|2015-12-11 10:30,11,509,512,509,511.25,206
20160301|2015-12-11 11:00,11,511.5,512.5,511.5,511.75,119
20160301|2015-12-11 11:30,11,511.75,512.25,511,511.5,129
20160301|2015-12-11 12:00,11,511.5,511.5,509.75,509.75,84
20160301|2015-12-11 12:30,11,510.25,510.75,510,510,164
20160301|2015-12-11 13:00,11,510,510.75,506.75,509,560
20160301|2015-12-13 19:00,14,508.5,509,508,509,33
20160301|2015-12-13 20:00,14,509.5,509.5,509.5,509.5,10
20160301|2015-12-13 20:30,14,509.75,509.75,509.75,509.75,1
20160301|2015-12-13 21:00,14,509.25,509.25,509,509,5
20160301|2015-12-14 00:00,14,508,508,508,508,2
20160301|2015-12-14 01:00,14,508,508,508,508,1
20160301|2015-12-14 01:30,14,507.75,507.75,507.75,507.75,10
20160301|2015-12-14 02:30,14,507.75,507.75,507.75,507.75,1
20160301|2015-12-14 03:30,14,507.75,508,507.75,508,16
20160301|2015-12-14 04:30,14,507.5,507.5,507.5,507.5,1
20160301|2015-12-14 06:00,14,508,508,507.75,508,9
20160301|2015-12-14 06:30,14,507.25,507.5,506,506.5,62
20160301|2015-12-14 07:00,14,506,506,505.5,505.75,22
20160301|2015-12-14 07:30,14,505.5,505.5,505.5,505.5,50
20160301|2015-12-14 08:30,14,505.75,510.75,505.75,509,233
20160301|2015-12-14 09:00,14,508.5,510.5,508.5,509.25,192
20160301|2015-12-14 09:30,14,509.5,512.5,508.75,512,248
20160301|2015-12-14 10:00,14,512.5,514.75,512.5,514.75,136
20160301|2015-12-14 10:30,14,514.25,514.5,512.5,513,144
20160301|2015-12-14 11:00,14,513.25,513.25,510.75,511.75,165
20160301|2015-12-14 11:30,14,511.75,512.5,511,511.75,133
20160301|2015-12-14 12:00,14,512,512.5,511.75,512.5,97
20160301|2015-12-14 12:30,14,512.25,512.5,510.25,510.25,90
20160301|2015-12-14 13:00,14,510.5,511.5,509.5,509.5,260
20160301|2015-12-14 19:00,15,509.5,510,508.75,510,30
20160301|2015-12-14 21:00,15,510,510,510,510,14
20160301|2015-12-14 21:30,15,509.5,510,509.5,510,15
20160301|2015-12-14 22:00,15,509.75,510,509.75,510,12
20160301|2015-12-14 23:00,15,510.25,510.25,510.25,510.25,1
20160301|2015-12-15 00:00,15,510,510,510,510,3
20160301|2015-12-15 00:30,15,510,510,510,510,2
20160301|2015-12-15 01:00,15,509.5,510,509,510,14
20160301|2015-12-15 01:30,15,509.75,509.75,508,508,6
20160301|2015-12-15 03:30,15,508.75,509.25,508.75,509.25,9
20160301|2015-12-15 04:00,15,509.25,510.5,509.25,510.5,22
20160301|2015-12-15 05:00,15,511,511,511,511,1
20160301|2015-12-15 06:00,15,510.25,510.25,509.75,509.75,11
20160301|2015-12-15 06:30,15,509.75,510,509.75,510,6
20160301|2015-12-15 07:00,15,509.75,510,509,509,24
20160301|2015-12-15 07:30,15,509,509.25,508.75,509.25,4
20160301|2015-12-15 08:30,15,510,510,506.75,509.25,204
20160301|2015-12-15 09:00,15,509.75,510.5,508.75,509.75,122
20160301|2015-12-15 09:30,15,509.25,510.75,508,510.75,323
20160301|2015-12-15 10:00,15,510.75,513.75,510.75,512.5,218
20160301|2015-12-15 10:30,15,512.75,514.5,512.75,514.25,140
20160301|2015-12-15 11:00,15,514.5,516,513.25,516,174
20160301|2015-12-15 11:30,15,516.25,518.25,516.25,516.5,222
20160301|2015-12-15 12:00,15,516.75,517,515.75,516.75,131
20160301|2015-12-15 12:30,15,517,517,516.5,517,157
20160301|2015-12-15 13:00,15,516.75,517.25,510.5,512.25,560
20160301|2015-12-15 19:00,16,512,512.25,511.5,512.25,47
20160301|2015-12-15 19:30,16,512.5,513,512.5,513,28
20160301|2015-12-15 20:30,16,512.5,512.5,512.5,512.5,1
20160301|2015-12-15 21:30,16,513,513,513,513,1
20160301|2015-12-15 22:00,16,512.75,512.75,512.75,512.75,1
20160301|2015-12-15 22:30,16,512.5,512.75,512.5,512.5,7
20160301|2015-12-16 00:00,16,511.75,511.75,511.75,511.75,3
20160301|2015-12-16 01:00,16,510.25,510.25,510.25,510.25,2
20160301|2015-12-16 01:30,16,510.25,510.25,510,510,10
20160301|2015-12-16 02:30,16,511.5,511.5,511.5,511.5,1
20160301|2015-12-16 03:00,16,512,512,512,512,4
20160301|2015-12-16 03:30,16,512.25,512.25,512.25,512.25,3
20160301|2015-12-16 05:30,16,512,512,512,512,1
20160301|2015-12-16 06:30,16,512.75,513,512.75,513,21
20160301|2015-12-16 07:00,16,513.25,513.5,513.25,513.25,8
20160301|2015-12-16 07:30,16,513,513.25,513,513.25,6
20160301|2015-12-16 08:30,16,512.75,512.75,509.25,510,262
20160301|2015-12-16 09:00,16,509.75,512.75,509.75,512,93
20160301|2015-12-16 09:30,16,512,513,511.25,511.5,110
20160301|2015-12-16 10:00,16,510.75,510.75,506.25,507,381
20160301|2015-12-16 10:30,16,507,507,505.25,506.25,506
20160301|2015-12-16 11:00,16,506.5,506.5,505.75,506,116
20160301|2015-12-16 11:30,16,506,507,506,506.5,171
20160301|2015-12-16 12:00,16,506.75,506.75,506,506.5,155
20160301|2015-12-16 12:30,16,506.5,506.5,505.75,506.25,155
20160301|2015-12-16 13:00,16,506.25,507.25,505,507.25,532
20160301|2015-12-16 19:00,17,505.75,506,505,505.75,72
20160301|2015-12-16 19:30,17,505.25,505.25,505,505.25,13
20160301|2015-12-16 20:00,17,505,505,505,505,30
20160301|2015-12-16 20:30,17,505,505,505,505,16
20160301|2015-12-16 21:00,17,505,505,505,505,4
20160301|2015-12-16 21:30,17,505,505,505,505,1
20160301|2015-12-16 22:00,17,505,505,505,505,20
20160301|2015-12-17 01:00,17,505.5,506.25,505.5,506,48
20160301|2015-12-17 01:30,17,506.5,506.75,506.5,506.75,11
20160301|2015-12-17 02:00,17,507,507,507,507,1
20160301|2015-12-17 04:30,17,506.5,506.5,506,506,18
20160301|2015-12-17 05:00,17,506,506,506,506,17
20160301|2015-12-17 05:30,17,506,506,504,504.25,63
20160301|2015-12-17 06:00,17,504.25,504.5,504,504,12
20160301|2015-12-17 06:30,17,503.75,503.75,503.5,503.75,19
20160301|2015-12-17 07:00,17,503.5,505,503.5,505,28
20160301|2015-12-17 07:30,17,505,505,503.75,503.75,16
20160301|2015-12-17 08:30,17,503.5,504.75,503,503.5,1057
20160301|2015-12-17 09:00,17,503.25,503.25,501.75,501.75,391
20160301|2015-12-17 09:30,17,501.75,501.75,501,501,221
20160301|2015-12-17 10:00,17,501,501.5,500.75,501.25,225
20160301|2015-12-17 10:30,17,501,502,500.5,501,84
20160301|2015-12-17 11:00,17,501.25,502.75,500.75,501.75,133
20160301|2015-12-17 11:30,17,502,504.5,502,504.5,187
20160301|2015-12-17 12:00,17,504.5,509.5,504.5,509,225
20160301|2015-12-17 12:30,17,509.25,512,507.75,508.5,411
20160301|2015-12-17 13:00,17,509,509.75,507,507.5,513
20160301|2015-12-17 19:00,18,507.5,509.25,506,506,61
20160301|2015-12-17 19:30,18,505.75,505.75,505.75,505.75,2
20160301|2015-12-17 20:00,18,506.5,506.5,506.5,506.5,2
20160301|2015-12-17 21:30,18,507.5,507.75,507.5,507.75,16
20160301|2015-12-17 22:30,18,508,508.5,508,508.5,33
20160301|2015-12-17 23:00,18,508.5,508.5,508.5,508.5,7
20160301|2015-12-17 23:30,18,508.5,509.25,508.25,509.25,35
20160301|2015-12-18 00:00,18,509.25,509.5,509,509.25,22
20160301|2015-12-18 01:30,18,508.5,508.5,508.5,508.5,1
20160301|2015-12-18 06:00,18,508.5,508.5,508.5,508.5,1
20160301|2015-12-18 06:30,18,508.5,508.5,508,508,10
20160301|2015-12-18 07:30,18,508,508,507.25,507.25,2
20160301|2015-12-18 08:30,18,507.5,513.75,505,511.25,405
20160301|2015-12-18 09:00,18,511.25,517.5,511.25,516.5,301
20160301|2015-12-18 09:30,18,516.5,518.25,516,516.5,379
20160301|2015-12-18 10:00,18,516.25,518.25,516,518.25,197
20160301|2015-12-18 10:30,18,518.25,518.25,516,516.25,204
20160301|2015-12-18 11:00,18,516.5,516.5,509.5,510.25,215
20160301|2015-12-18 11:30,18,510,510.5,506.25,507.25,193
20160301|2015-12-18 12:00,18,507.25,507.75,506.5,507,137
20160301|2015-12-18 12:30,18,507.25,507.5,504.5,504.5,425
20160301|2015-12-18 13:00,18,504.75,507,503.25,504.5,649
20160301|2015-12-20 19:00,21,506.25,506.5,504,504,131
20160301|2015-12-20 20:00,21,505.75,506,505.75,505.75,7
20160301|2015-12-20 20:30,21,506.5,506.5,506.5,506.5,6
20160301|2015-12-20 21:30,21,506.25,506.25,506.25,506.25,7
20160301|2015-12-20 22:00,21,506.5,506.5,506.5,506.5,2
20160301|2015-12-20 23:00,21,506.75,507,506.75,507,4
20160301|2015-12-21 02:00,21,507,507,507,507,1
20160301|2015-12-21 05:00,21,507.25,507.5,507.25,507.5,6
20160301|2015-12-21 05:30,21,507.5,508,507.5,508,15
20160301|2015-12-21 07:00,21,507.5,507.5,507.5,507.5,3
20160301|2015-12-21 07:30,21,507.5,507.75,507.25,507.75,6
20160301|2015-12-21 08:30,21,507.25,507.75,505,505.75,86
20160301|2015-12-21 09:00,21,505,509.75,505,506.5,80
20160301|2015-12-21 09:30,21,506.25,507,504.75,505.75,142
20160301|2015-12-21 10:00,21,505,505,504,504.25,175
20160301|2015-12-21 10:30,21,504.25,504.5,503,503.25,405
20160301|2015-12-21 11:00,21,503,504,502.75,503.75,180
20160301|2015-12-21 11:30,21,503.75,503.75,503.25,503.75,167
20160301|2015-12-21 12:00,21,503.5,503.75,502.75,503.25,82
20160301|2015-12-21 12:30,21,503.5,503.75,503,503.75,27
20160301|2015-12-21 13:00,21,503,504,501.5,501.5,656
20160301|2015-12-21 19:00,22,501,502.75,501,502.75,44
20160301|2015-12-21 20:00,22,502.75,502.75,502.75,502.75,1
20160301|2015-12-21 20:30,22,502.25,502.25,502.25,502.25,3
20160301|2015-12-21 21:00,22,502,502,502,502,4
20160301|2015-12-21 23:30,22,502.25,502.25,502.25,502.25,2
20160301|2015-12-22 00:00,22,502.5,502.5,502.5,502.5,1
20160301|2015-12-22 02:30,22,502.25,502.75,502.25,502.75,7
20160301|2015-12-22 03:00,22,502.25,502.25,502.25,502.25,1
20160301|2015-12-22 03:30,22,502.25,502.25,502,502,58
20160301|2015-12-22 04:00,22,502.75,502.75,502.75,502.75,2
20160301|2015-12-22 06:30,22,503,503,503,503,4
20160301|2015-12-22 07:00,22,503,503.25,503,503,10
20160301|2015-12-22 07:30,22,503,503,502.75,503,17
20160301|2015-12-22 08:30,22,503,504,502,503.25,409
20160301|2015-12-22 09:00,22,502.5,503.25,502,503.25,121
20160301|2015-12-22 09:30,22,502.75,503,501,501.25,304
20160301|2015-12-22 10:00,22,501.25,501.5,500,500.25,432
20160301|2015-12-22 10:30,22,500.5,500.75,500,500.25,308
20160301|2015-12-22 11:00,22,500.25,500.75,500,500.25,224
20160301|2015-12-22 11:30,22,500.5,500.5,499,499.5,144
20160301|2015-12-22 12:00,22,499.25,499.75,499,499.25,89
20160301|2015-12-22 12:30,22,499,499.25,498.5,498.5,183
20160301|2015-12-22 13:00,22,498.75,498.75,497.25,497.25,478
20160301|2015-12-22 19:00,23,497,497.5,497,497.5,68
20160301|2015-12-22 19:30,23,497.5,497.5,497.5,497.5,5
20160301|2015-12-22 21:30,23,497.5,497.75,497.5,497.75,10
20160301|2015-12-22 22:00,23,497.75,497.75,497.75,497.75,4
20160301|2015-12-22 22:30,23,497.5,497.5,497.5,497.5,4
20160301|2015-12-23 01:30,23,497.75,497.75,497.75,497.75,3
20160301|2015-12-23 02:00,23,497.75,497.75,497.75,497.75,15
20160301|2015-12-23 02:30,23,498,499,498,499,24
20160301|2015-12-23 03:00,23,499,499,499,499,15
20160301|2015-12-23 03:30,23,498.75,498.75,498.75,498.75,2
20160301|2015-12-23 06:00,23,498.25,498.25,498,498,9
20160301|2015-12-23 07:00,23,498,498,497.75,497.75,7
20160301|2015-12-23 08:30,23,498.5,499.5,497,499.5,264
20160301|2015-12-23 09:00,23,499.25,501,497,498.5,144
20160301|2015-12-23 09:30,23,498.5,500.75,497.5,498.25,105
20160301|2015-12-23 10:00,23,498.25,498.5,497.25,498.25,99
20160301|2015-12-23 10:30,23,498.25,499,497.25,498.25,93
20160301|2015-12-23 11:00,23,498,498.5,497.25,497.25,63
20160301|2015-12-23 11:30,23,497.25,498.75,497,497,98
20160301|2015-12-23 12:00,23,497,497.5,496.25,496.25,82
20160301|2015-12-23 12:30,23,496.5,496.75,495.5,495.75,97
20160301|2015-12-23 13:00,23,495.5,497.75,495.5,495.75,319
20160301|2015-12-23 19:00,24,495.75,496,495.5,495.75,42
20160301|2015-12-23 19:30,24,495.5,495.75,495.5,495.75,13
20160301|2015-12-23 20:00,24,495.25,495.75,495.25,495.75,8
20160301|2015-12-23 21:00,24,495.75,495.75,495.75,495.75,2
20160301|2015-12-23 21:30,24,495.75,495.75,495.5,495.5,10
20160301|2015-12-24 01:30,24,495.75,495.75,495.75,495.75,3
20160301|2015-12-24 03:00,24,496,496,496,496,2
20160301|2015-12-24 03:30,24,496,496,496,496,1
20160301|2015-12-24 04:00,24,496,496,496,496,2
20160301|2015-12-24 04:30,24,496,496,496,496,5
20160301|2015-12-24 07:00,24,496.25,496.25,496.25,496.25,1
20160301|2015-12-24 07:30,24,496.25,496.25,496.25,496.25,1
20160301|2015-12-24 08:30,24,495.75,496.5,495,495.75,206
20160301|2015-12-24 09:00,24,495.75,496,495,495.25,150
20160301|2015-12-24 09:30,24,495.5,495.5,495,495.25,205
20160301|2015-12-24 10:00,24,495.25,495.5,495,495.25,228
20160301|2015-12-24 10:30,24,495.25,495.75,495,495.25,149
20160301|2015-12-24 11:00,24,495,495.25,495,495.25,183
20160301|2015-12-24 11:30,24,495,495.75,494.75,494.75,215
20160301|2015-12-24 12:00,24,494.75,495.5,494.75,495.5,9
20160301|2015-12-27 19:00,28,496.75,497,494.75,497,32
20160301|2015-12-27 19:30,28,497,497,497,497,7
20160301|2015-12-27 23:00,28,497,497.5,497,497.5,5
20160301|2015-12-28 00:00,28,497.75,498,497.75,498,9
20160301|2015-12-28 00:30,28,498,498,498,498,2
20160301|2015-12-28 01:30,28,498,498,498,498,2
20160301|2015-12-28 02:00,28,498.25,498.25,498.25,498.25,5
20160301|2015-12-28 03:00,28,498,498,498,498,3
20160301|2015-12-28 08:30,28,497.5,497.75,495.5,497.25,73
20160301|2015-12-28 09:00,28,497.25,497.5,495.25,497,135
20160301|2015-12-28 09:30,28,496.75,497,493.5,494,193
20160301|2015-12-28 10:00,28,494,494.25,492.75,493,123
20160301|2015-12-28 10:30,28,492.75,493,491.75,493,188
20160301|2015-12-28 11:00,28,492.25,492.75,492,492,66
20160301|2015-12-28 11:30,28,492.25,493,492,493,101
20160301|2015-12-28 12:00,28,493,493.25,492.5,492.75,32
20160301|2015-12-28 12:30,28,492.5,493.25,492.5,492.5,60
20160301|2015-12-28 13:00,28,492.5,493,491.25,491.75,307
20160301|2015-12-28 19:00,29,491.25,492.75,491.25,492,35
20160301|2015-12-28 19:30,29,492,492,492,492,2
20160301|2015-12-28 20:00,29,492,493,492,493,13
20160301|2015-12-28 21:30,29,493,493,493,493,7
20160301|2015-12-29 00:00,29,494.25,494.25,494.25,494.25,3
20160301|2015-12-29 03:30,29,493.75,493.75,493.75,493.75,6
20160301|2015-12-29 05:30,29,495,495,495,495,1
20160301|2015-12-29 06:00,29,495,495,494.75,494.75,12
20160301|2015-12-29 07:00,29,494.25,494.75,494,494.75,3
20160301|2015-12-29 07:30,29,495,495,495,495,4
20160301|2015-12-29 08:30,29,495,495.5,491.25,491.5,285
20160301|2015-12-29 09:00,29,491.5,492,491,491.25,334
20160301|2015-12-29 09:30,29,491,492,490.75,491.75,255
20160301|2015-12-29 10:00,29,491.5,491.5,491,491.25,65
20160301|2015-12-29 10:30,29,491,493,491,493,99
20160301|2015-12-29 11:00,29,493,494.75,493,494.75,120
20160301|2015-12-29 11:30,29,495,496.5,493.75,496.25,197
20160301|2015-12-29 12:00,29,496.25,500.75,496.25,497,162
20160301|2015-12-29 12:30,29,497,498.5,496.5,498.5,94
20160301|2015-12-29 13:00,29,498,498.5,496.5,496.5,306
20160301|2015-12-29 19:00,30,496.75,500,496.75,499.25,87
20160301|2015-12-29 20:00,30,499.5,499.5,499.5,499.5,5
20160301|2015-12-29 21:00,30,498.5,498.5,498.5,498.5,8
20160301|2015-12-30 01:30,30,499,499,499,499,2
20160301|2015-12-30 07:00,30,499.5,499.5,498.75,499.25,16
20160301|2015-12-30 07:30,30,498.75,498.75,498.75,498.75,4
20160301|2015-12-30 08:30,30,499,499.25,496.5,498,203
20160301|2015-12-30 09:00,30,498.25,499,497,497.5,176
20160301|2015-12-30 09:30,30,497.25,497.25,494.75,494.75,202
20160301|2015-12-30 10:00,30,495,495,493.25,494,133
20160301|2015-12-30 10:30,30,493.75,495,493,494.5,147
20160301|2015-12-30 11:00,30,494.5,495,493.5,494.5,135
20160301|2015-12-30 11:30,30,494.5,494.5,493,493.5,103
20160301|2015-12-30 12:00,30,493.5,493.75,493,493,68
20160301|2015-12-30 12:30,30,493.25,494,493,494,200
20160301|2015-12-30 13:00,30,493.75,494,492,492.25,491
20160301|2015-12-30 19:00,31,491.5,492,491.5,492,40
20160301|2015-12-30 19:30,31,492,492,492,492,15
20160301|2015-12-30 21:00,31,492.25,492.25,492.25,492.25,2
20160301|2015-12-30 21:30,31,492,492,492,492,1
20160301|2015-12-30 22:00,31,491.75,491.75,491.75,491.75,1
20160301|2015-12-30 23:30,31,492,492.5,492,492.5,27
20160301|2015-12-31 03:00,31,492.5,493,492.5,493,8
20160301|2015-12-31 03:30,31,493,493,493,493,9
20160301|2015-12-31 04:00,31,493.5,493.5,493.5,493.5,1
20160301|2015-12-31 04:30,31,493.5,493.5,493.5,493.5,3
20160301|2015-12-31 05:00,31,493.25,493.25,493.25,493.25,1
20160301|2015-12-31 06:00,31,493.75,493.75,493.25,493.25,6
20160301|2015-12-31 06:30,31,493.25,493.25,493,493,3
20160301|2015-12-31 07:00,31,494,494,493.5,494,11
20160301|2015-12-31 07:30,31,494,494.75,494,494.75,11
20160301|2015-12-31 08:30,31,494,495,492.75,493.75,123
20160301|2015-12-31 09:00,31,494,494,492.5,492.5,39
20160301|2015-12-31 09:30,31,492.75,492.75,492.25,492.25,26
20160301|2015-12-31 10:00,31,492,492.75,491.75,492.25,160
20160301|2015-12-31 10:30,31,491.75,495,491.5,494,146
20160301|2015-12-31 11:00,31,493.5,493.5,492,492.75,50
20160301|2015-12-31 11:30,31,492.25,492.75,492,492.5,43
20160301|2015-12-31 12:00,31,492.75,493,492,492,25
20160301|2015-12-31 12:30,31,492,493.5,492,492.25,74
20160301|2015-12-31 13:00,31,492.25,494.25,491.75,492.5,521
20160301|2016-01-03 19:00,4,493.75,495,492,492.25,48
20160301|2016-01-03 22:00,4,491.5,491.5,491.5,491.5,1
20160301|2016-01-03 23:00,4,491.75,492,491.75,492,5
20160301|2016-01-04 02:30,4,492.25,492.75,492.25,492.75,15
20160301|2016-01-04 03:30,4,491.5,491.5,491.5,491.5,1
20160301|2016-01-04 04:00,4,491.5,491.5,491.5,491.5,5
20160301|2016-01-04 04:30,4,491.25,491.5,490,491.5,19
20160301|2016-01-04 05:30,4,491.25,491.25,491.25,491.25,2
20160301|2016-01-04 06:00,4,491.25,491.25,491,491.25,4
20160301|2016-01-04 06:30,4,492,492,492,492,3
20160301|2016-01-04 07:00,4,491.5,491.5,490.75,490.75,6
20160301|2016-01-04 07:30,4,491,491,490.75,490.75,5
20160301|2016-01-04 08:30,4,490.5,491,487,487.25,568
20160301|2016-01-04 09:00,4,487.25,488.25,485.5,486.75,601
20160301|2016-01-04 09:30,4,486.25,486.25,482.75,483,408
20160301|2016-01-04 10:00,4,483,484.5,482.25,484.25,303
20160301|2016-01-04 10:30,4,484.75,487.5,484.5,486,519
20160301|2016-01-04 11:00,4,486.25,486.25,483.75,484.75,115
20160301|2016-01-04 11:30,4,484.25,485.75,484,485.75,111
20160301|2016-01-04 12:00,4,485.25,486,484.75,485.5,116
20160301|2016-01-04 12:30,4,485.5,486.25,484.75,485.75,64
20160301|2016-01-04 13:00,4,485.75,486.25,484,484.5,381
20160301|2016-01-04 19:00,5,486.25,487,486,486,73
20160301|2016-01-04 19:30,5,486.5,486.5,486,486,23
20160301|2016-01-04 20:00,5,486.25,486.25,486.25,486.25,1
20160301|2016-01-04 21:00,5,486,486,486,486,15
20160301|2016-01-04 22:30,5,486.25,486.25,486.25,486.25,2
20160301|2016-01-04 23:00,5,486.25,486.5,486.25,486.5,57
20160301|2016-01-05 00:00,5,486.25,487,486.25,487,8
20160301|2016-01-05 01:30,5,486.75,486.75,486.75,486.75,2
20160301|2016-01-05 02:00,5,486.5,486.5,486.5,486.5,9
20160301|2016-01-05 02:30,5,486.5,486.5,486.5,486.5,5
20160301|2016-01-05 03:30,5,487.5,487.5,487.5,487.5,5
20160301|2016-01-05 04:00,5,487.5,487.5,487.5,487.5,3
20160301|2016-01-05 05:30,5,487.5,487.5,487.5,487.5,1
20160301|2016-01-05 06:00,5,487.25,487.25,487.25,487.25,5
20160301|2016-01-05 06:30,5,487.25,487.25,487.25,487.25,5
20160301|2016-01-05 07:00,5,487.25,487.25,487,487,14
20160301|2016-01-05 07:30,5,487.25,487.25,487.25,487.25,19
20160301|2016-01-05 08:30,5,489.5,491.5,487,490.25,714
20160301|2016-01-05 09:00,5,490.75,490.75,487.5,487.75,188
20160301|2016-01-05 09:30,5,488.25,490.5,488,489.75,124
20160301|2016-01-05 10:00,5,489.5,490.25,488,488.75,164
20160301|2016-01-05 10:30,5,488.5,490.25,488.25,489.75,115
20160301|2016-01-05 11:00,5,489.5,489.75,488.25,489.25,94
20160301|2016-01-05 11:30,5,488.25,488.75,487.75,488.75,61
20160301|2016-01-05 12:00,5,489,489.5,488.5,489.25,43
20160301|2016-01-05 12:30,5,489.25,490.5,488.5,488.5,164
20160301|2016-01-05 13:00,5,488.75,488.75,487,487.25,457
20160301|2016-01-05 19:00,6,487.75,488.25,487.75,488.25,65
20160301|2016-01-05 19:30,6,487.75,487.75,487.75,487.75,1
20160301|2016-01-05 20:30,6,487.75,487.75,487.75,487.75,8
20160301|2016-01-05 21:30,6,488,488,488,488,1
20160301|2016-01-05 22:00,6,488.25,488.25,488.25,488.25,4
20160301|2016-01-05 22:30,6,488.5,488.5,488.5,488.5,1
20160301|2016-01-05 23:30,6,488.5,488.5,488.5,488.5,1
20160301|2016-01-06 00:00,6,488.5,488.5,488.5,488.5,7
20160301|2016-01-06 02:00,6,488.5,488.75,488.5,488.75,7
20160301|2016-01-06 04:00,6,487.75,487.75,487.75,487.75,16
20160301|2016-01-06 04:30,6,487.75,487.75,487.75,487.75,23
20160301|2016-01-06 05:00,6,487.75,487.75,487.25,487.25,43
20160301|2016-01-06 05:30,6,487,487,487,487,18
20160301|2016-01-06 06:00,6,487,487,487,487,10
20160301|2016-01-06 06:30,6,487.25,487.25,486.5,486.5,10
20160301|2016-01-06 07:00,6,486.5,486.5,486.25,486.5,6
20160301|2016-01-06 07:30,6,486.25,486.25,486.25,486.25,5
20160301|2016-01-06 08:30,6,486.25,488,484.75,487.75,762
20160301|2016-01-06 09:00,6,487.75,487.75,486.5,487,171
20160301|2016-01-06 09:30,6,487,487,485.75,486,50
20160301|2016-01-06 10:00,6,486.5,488,486,488,70
20160301|2016-01-06 10:30,6,487.25,491.5,486,491.5,471
20160301|2016-01-06 11:00,6,492,493,490.5,492.5,176
20160301|2016-01-06 11:30,6,492.5,492.5,490.75,491.75,79
20160301|2016-01-06 12:00,6,491,491.5,490,491.25,208
20160301|2016-01-06 12:30,6,490.5,492.25,490.5,490.75,166
20160301|2016-01-06 13:00,6,491,491.25,488.5,489,253
20160301|2016-01-06 19:00,7,489.5,490,489.5,490,37
20160301|2016-01-06 19:30,7,489.75,490,489.75,489.75,5
20160301|2016-01-06 20:00,7,489.75,489.75,489.75,489.75,1
20160301|2016-01-06 21:30,7,489.75,490.25,489.75,490.25,7
20160301|2016-01-06 22:30,7,490.25,490.25,490,490,3
20160301|2016-01-06 23:30,7,490.25,490.25,490.25,490.25,8
20160301|2016-01-07 00:00,7,490.5,490.5,490.5,490.5,5
20160301|2016-01-07 00:30,7,490,490,490,490,8
20160301|2016-01-07 01:00,7,490,490,490,490,1
20160301|2016-01-07 01:30,7,490.5,490.5,490.5,490.5,4
20160301|2016-01-07 02:00,7,490.5,490.5,490.5,490.5,22
20160301|2016-01-07 02:30,7,490.25,490.25,490,490,34
20160301|2016-01-07 03:00,7,490,490,490,490,31
20160301|2016-01-07 03:30,7,490,490,490,490,52
20160301|2016-01-07 04:00,7,490,490,489.75,490,13
20160301|2016-01-07 04:30,7,490,490,490,490,7
20160301|2016-01-07 05:30,7,489.75,489.75,489.75,489.75,43
20160301|2016-01-07 06:00,7,489.75,490,489.5,490,59
20160301|2016-01-07 06:30,7,490,490.25,490,490.25,42
20160301|2016-01-07 07:00,7,490.25,490.25,489.75,489.75,6
20160301|2016-01-07 07:30,7,489.25,489.75,488,488,177
20160301|2016-01-07 08:30,7,488,490,486.75,488,308
20160301|2016-01-07 09:00,7,487.75,490.25,487.25,489.25,170
20160301|2016-01-07 09:30,7,489.75,490,488.5,489.25,163
20160301|2016-01-07 10:00,7,489.75,494.75,489.75,493.25,247
20160301|2016-01-07 10:30,7,493,493.75,491.25,492.5,72
20160301|2016-01-07 11:00,7,492,492,490.25,490.75,39
20160301|2016-01-07 11:30,7,491.25,492.5,490.5,492,40
20160301|2016-01-07 12:00,7,492.25,492.5,492,492.25,50
20160301|2016-01-07 12:30,7,492.5,493.75,492.5,493.5,241
20160301|2016-01-07 13:00,7,493.5,495.5,491.25,491.75,607
20160301|2016-01-07 19:00,8,493.25,494,493.25,493.75,28
20160301|2016-01-07 19:30,8,493.5,494,493.5,494,4
20160301|2016-01-07 20:00,8,494.75,494.75,494.75,494.75,34
20160301|2016-01-07 20:30,8,494.75,495,494.75,495,43
20160301|2016-01-07 21:30,8,495.75,496,495.75,496,8
20160301|2016-01-07 22:00,8,496,496,496,496,9
20160301|2016-01-07 22:30,8,496.5,496.5,496.5,496.5,6
20160301|2016-01-07 23:30,8,495.75,495.75,495.5,495.5,20
20160301|2016-01-08 00:30,8,496.25,497.5,496.25,496.75,29
20160301|2016-01-08 02:00,8,497.5,497.5,496.25,496.25,31
20160301|2016-01-08 02:30,8,496.25,496.25,496,496,8
20160301|2016-01-08 04:30,8,496,496,496,496,1
20160301|2016-01-08 05:30,8,495.25,495.25,495.25,495.25,2
20160301|2016-01-08 07:00,8,496,496.25,495.75,496,14
20160301|2016-01-08 07:30,8,495.5,495.5,494.5,494.75,88
20160301|2016-01-08 08:30,8,495,499.25,495,498.5,285
20160301|2016-01-08 09:00,8,498.75,500,498.25,499,222
20160301|2016-01-08 09:30,8,499,504,498.75,501.5,766
20160301|2016-01-08 10:00,8,501.75,504.5,501.25,503,216
20160301|2016-01-08 10:30,8,503.25,503.5,502,502,143
20160301|2016-01-08 11:00,8,502,502.5,501.5,501.5,89
20160301|2016-01-08 11:30,8,501.5,501.5,501,501,52
20160301|2016-01-08 12:00,8,501,501,498.5,498.5,246
20160301|2016-01-08 12:30,8,498.75,499.25,497.75,499.25,107
20160301|2016-01-08 13:00,8,499.5,501.5,498.75,499,823
20160301|2016-01-10 19:00,11,500.5,501.75,499.25,499.25,148
20160301|2016-01-10 19:30,11,499.25,500,499,500,7
20160301|2016-01-10 20:00,11,500,500.25,500,500,9
20160301|2016-01-10 20:30,11,500.25,500.5,500.25,500.5,3
20160301|2016-01-10 21:30,11,500.25,500.25,500.25,500.25,1
20160301|2016-01-11 00:00,11,498.75,498.75,498.25,498.25,2
20160301|2016-01-11 03:30,11,497.5,497.5,497.25,497.25,4
20160301|2016-01-11 06:00,11,498,498,498,498,3
20160301|2016-01-11 06:30,11,498.5,499.75,498.5,499.75,6
20160301|2016-01-11 07:00,11,499.5,499.5,499.25,499.25,2
20160301|2016-01-11 07:30,11,499,499.5,499,499,9
20160301|2016-01-11 08:30,11,499,500.5,496.25,496.75,441
20160301|2016-01-11 09:00,11,496,497.25,494.75,495,99
20160301|2016-01-11 09:30,11,495,495,491.75,493.75,305
20160301|2016-01-11 10:00,11,493,494.25,491.75,494,111
20160301|2016-01-11 10:30,11,493.5,494.75,492,492.5,155
20160301|2016-01-11 11:00,11,492.5,493.5,491.75,491.75,102
20160301|2016-01-11 11:30,11,491.25,492.5,490.75,491.5,61
20160301|2016-01-11 12:00,11,492,493.25,491.75,492,95
20160301|2016-01-11 12:30,11,492,494.5,492,494,243
20160301|2016-01-11 13:00,11,493.75,494.5,491.75,494.25,595
20160301|2016-01-11 19:00,12,493.25,493.75,493.25,493.75,17
20160301|2016-01-11 20:00,12,492,492,491.75,491.75,2
20160301|2016-01-11 21:30,12,491.75,491.75,491.75,491.75,3
20160301|2016-01-11 22:30,12,493,493,493,493,7
20160301|2016-01-11 23:00,12,493.25,493.25,493.25,493.25,5
20160301|2016-01-12 00:00,12,493.25,493.25,493,493,3
20160301|2016-01-12 00:30,12,493.25,493.25,493.25,493.25,1
20160301|2016-01-12 01:30,12,493,493,493,493,3
20160301|2016-01-12 02:00,12,493,493,493,493,5
20160301|2016-01-12 02:30,12,493,493,492.75,492.75,13
20160301|2016-01-12 04:00,12,493.75,493.75,493.75,493.75,2
20160301|2016-01-12 07:00,12,493.5,493.5,493.5,493.5,7
20160301|2016-01-12 07:30,12,493.75,494.25,493.75,494.25,23
20160301|2016-01-12 08:30,12,493.75,496.5,493,494.75,416
20160301|2016-01-12 09:00,12,495.25,495.25,494,494.75,99
20160301|2016-01-12 09:30,12,494.25,494.5,493.25,494,69
20160301|2016-01-12 10:00,12,494.25,494.5,493.5,493.5,147
20160301|2016-01-12 10:30,12,493.25,494.75,492,492,147
20160301|2016-01-12 11:00,12,493,508,490.75,504,1138
20160301|2016-01-12 11:30,12,504,507.75,503.75,505.5,724
20160301|2016-01-12 12:00,12,505.75,507.25,504,504,390
20160301|2016-01-12 12:30,12,504.75,506.25,503.75,506,534
20160301|2016-01-12 13:00,12,506.5,508,504,507,922
20160301|2016-01-12 19:00,13,505.75,506.25,505.75,506.25,56
20160301|2016-01-12 19:30,13,506,506,506,506,2
20160301|2016-01-12 20:00,13,505.25,505.25,505.25,505.25,1
20160301|2016-01-12 20:30,13,506,506,506,506,1
20160301|2016-01-12 21:00,13,504.75,504.75,504.75,504.75,1
20160301|2016-01-13 01:00,13,503.75,505,503.75,505,16
20160301|2016-01-13 04:00,13,505,505,505,505,5
20160301|2016-01-13 04:30,13,504.75,504.75,504.25,504.25,8
20160301|2016-01-13 05:00,13,503.75,504,503.25,503.25,37
20160301|2016-01-13 05:30,13,503.5,503.5,503.5,503.5,2
20160301|2016-01-13 06:00,13,503.25,503.25,503.25,503.25,1
20160301|2016-01-13 06:30,13,503.25,503.75,503.25,503.75,6
20160301|2016-01-13 07:00,13,503.25,503.5,502.75,503.5,16
20160301|2016-01-13 07:30,13,503.5,503.5,503,503,7
20160301|2016-01-13 08:30,13,503.75,506,502.75,502.75,533
20160301|2016-01-13 09:00,13,502.75,504.5,501.75,504,257
20160301|2016-01-13 09:30,13,503.75,506.25,503.25,503.25,173
20160301|2016-01-13 10:00,13,503,506,502.75,505.5,188
20160301|2016-01-13 10:30,13,505.25,507.25,505.25,507,268
20160301|2016-01-13 11:00,13,507,507,503.5,503.75,69
20160301|2016-01-13 11:30,13,504,504.75,503.25,504,165
20160301|2016-01-13 12:00,13,504.5,504.75,503.25,504.75,104
20160301|2016-01-13 12:30,13,505,505.25,503.5,503.5,73
20160301|2016-01-13 13:00,13,503.5,503.5,498.5,499,1457
20160301|2016-01-13 19:00,14,498.75,499.5,498.75,499.25,11
20160301|2016-01-13 19:30,14,498,499,498,499,9
20160301|2016-01-13 20:30,14,499.5,499.5,499.5,499.5,1
20160301|2016-01-13 23:00,14,498.75,498.75,498.5,498.5,4
20160301|2016-01-14 01:00,14,498.75,499,498.75,499,8
20160301|2016-01-14 01:30,14,499,499,499,499,37
20160301|2016-01-14 02:00,14,498.75,498.75,498.5,498.75,23
20160301|2016-01-14 02:30,14,498.75,498.75,498.75,498.75,1
20160301|2016-01-14 03:00,14,498.75,498.75,498.5,498.5,16
20160301|2016-01-14 04:30,14,498.5,499,498.5,499,13
20160301|2016-01-14 05:30,14,499.25,499.5,499.25,499.5,3
20160301|2016-01-14 06:00,14,499.75,500,499.5,499.5,35
20160301|2016-01-14 06:30,14,499,499,498,498,30
20160301|2016-01-14 07:00,14,498.5,498.5,498.5,498.5,10
20160301|2016-01-14 07:30,14,498,498.25,498,498,35
20160301|2016-01-14 08:30,14,497.75,498.5,494.5,494.5,480
20160301|2016-01-14 09:00,14,494.75,497.5,494.5,497,116
20160301|2016-01-14 09:30,14,496.5,498.75,496.5,496.5,123
20160301|2016-01-14 10:00,14,496.25,496.25,495,495.5,192
20160301|2016-01-14 10:30,14,494.75,496.25,494.5,496.25,140
20160301|2016-01-14 11:00,14,496,496,494.5,494.5,67
20160301|2016-01-14 11:30,14,494.75,495.5,494.5,494.75,65
20160301|2016-01-14 12:00,14,494.5,497,494.5,497,125
20160301|2016-01-14 12:30,14,497,497,494,494,239
20160301|2016-01-14 13:00,14,493.75,493.75,492,493,566
20160301|2016-01-14 19:00,15,492.25,493,492.25,493,10
20160301|2016-01-14 19:30,15,492,492,492,492,1
20160301|2016-01-14 20:00,15,492.5,492.5,492.25,492.25,25
20160301|2016-01-14 20:30,15,492.25,492.25,492.25,492.25,8
20160301|2016-01-14 21:30,15,492.25,492.5,492.25,492.5,7
20160301|2016-01-14 22:00,15,492.25,492.25,492.25,492.25,14
20160301|2016-01-14 22:30,15,492.25,492.25,492.25,492.25,4
20160301|2016-01-14 23:30,15,492.5,492.5,492.5,492.5,15
20160301|2016-01-15 00:00,15,492.5,492.5,492.5,492.5,19
20160301|2016-01-15 02:00,15,492.25,492.25,492.25,492.25,3
20160301|2016-01-15 05:30,15,492.5,492.5,492.5,492.5,2
20160301|2016-01-15 06:00,15,492.5,493.5,492.5,493.25,80
20160301|2016-01-15 06:30,15,493,493,493,493,2
20160301|2016-01-15 07:00,15,493.5,494,493.25,493.25,21
20160301|2016-01-15 07:30,15,492.75,492.75,491.75,491.75,15
20160301|2016-01-15 08:30,15,491.25,495.25,490.25,492.75,243
20160301|2016-01-15 09:00,15,492.75,493.5,491.25,493.25,192
20160301|2016-01-15 09:30,15,493.5,498,493.25,496.75,268
20160301|2016-01-15 10:00,15,496.75,497.25,493.25,495,199
20160301|2016-01-15 10:30,15,495,496.25,495,495.75,64
20160301|2016-01-15 11:00,15,496,498,495.75,495.75,127
20160301|2016-01-15 11:30,15,496,496.5,494.25,494.25,169
20160301|2016-01-15 12:00,15,495,495.75,494.25,495.25,14
20160301|2016-01-15 12:30,15,494.75,495.25,494.25,494.5,83
20160301|2016-01-15 13:00,15,494,498,494,497.75,406
20160301|2016-01-18 19:00,19,497.25,498.5,494.75,495.25,138
20160301|2016-01-18 19:30,19,495.5,495.5,495.25,495.25,2
20160301|2016-01-18 20:00,19,495,495,495,495,1
20160301|2016-01-18 21:00,19,495,495,495,495,1
20160301|2016-01-18 21:30,19,494.75,494.75,494.75,494.75,2
20160301|2016-01-18 22:00,19,494.5,494.5,494.5,494.5,2
20160301|2016-01-18 22:30,19,495,495,495,495,2
20160301|2016-01-18 23:30,19,495,495,495,495,7
20160301|2016-01-19 03:00,19,495.25,496,495.25,496,8
20160301|2016-01-19 03:30,19,495.75,498,495.75,498,25
20160301|2016-01-19 04:00,19,498.5,498.75,498.5,498.75,14
20160301|2016-01-19 04:30,19,498.75,498.75,498.75,498.75,10
20160301|2016-01-19 05:00,19,499,499.5,499,499.5,40
20160301|2016-01-19 05:30,19,499.75,500.5,499.75,500.5,39
20160301|2016-01-19 06:30,19,500,500.25,499.75,499.75,4
20160301|2016-01-19 07:00,19,499.5,499.75,499,499.75,5
20160301|2016-01-19 07:30,19,500,500.25,500,500,16
20160301|2016-01-19 08:30,19,500.5,500.75,493.5,496,385
20160301|2016-01-19 09:00,19,496,497.5,495.5,497,94
20160301|2016-01-19 09:30,19,496.5,499.25,496,498.75,114
20160301|2016-01-19 10:00,19,499,501,498.5,499.5,197
20160301|2016-01-19 10:30,19,499.5,500,499,499.5,64
20160301|2016-01-19 11:00,19,499.75,500,498.75,499.75,68
20160301|2016-01-19 11:30,19,499.25,499.5,497.5,497.5,50
20160301|2016-01-19 12:00,19,498.25,499.75,498,498.75,55
20160301|2016-01-19 12:30,19,498.5,499.25,497.5,497.5,70
20160301|2016-01-19 13:00,19,498,499,495.5,496.25,487
20160301|2016-01-19 19:00,20,496,496.25,496,496.25,14
20160301|2016-01-19 19:30,20,496.25,496.25,496.25,496.25,1
20160301|2016-01-19 20:00,20,496.25,496.25,496.25,496.25,4
20160301|2016-01-19 20:30,20,496,496,496,496,1
20160301|2016-01-19 22:00,20,496.25,496.25,496.25,496.25,5
20160301|2016-01-19 23:00,20,495.25,495.25,495.25,495.25,2
20160301|2016-01-20 01:30,20,496,496,495,495,15
20160301|2016-01-20 02:00,20,495,495,495,495,8
20160301|2016-01-20 03:00,20,492.75,492.75,492.75,492.75,5
20160301|2016-01-20 03:30,20,493,493,493,493,1
20160301|2016-01-20 04:00,20,493,493,493,493,2
20160301|2016-01-20 04:30,20,493.25,493.75,493.25,493.75,2
20160301|2016-01-20 05:00,20,494,494,493.75,493.75,2
20160301|2016-01-20 06:30,20,495.5,495.5,494.5,494.5,10
20160301|2016-01-20 07:00,20,494.75,495,493.5,493.5,6
20160301|2016-01-20 08:30,20,493.5,496,493,493.75,216
20160301|2016-01-20 09:00,20,494.5,495.25,493.5,494.5,98
20160301|2016-01-20 09:30,20,493.5,497,493.25,496.5,161
20160301|2016-01-20 10:00,20,496.5,498,493,493,103
20160301|2016-01-20 10:30,20,493,494.25,492.25,492.75,172
20160301|2016-01-20 11:00,20,492.75,493.5,492.5,492.75,203
20160301|2016-01-20 11:30,20,493.5,494.75,492.75,494.75,137
20160301|2016-01-20 12:00,20,495,496,494.25,494.5,105
20160301|2016-01-20 12:30,20,494.5,495.75,494.5,494.5,34
20160301|2016-01-20 13:00,20,495,495.5,493.75,493.75,324
20160301|2016-01-20 19:00,21,494.75,494.75,494.5,494.5,13
20160301|2016-01-20 19:30,21,494.5,494.5,494.5,494.5,1
20160301|2016-01-20 20:00,21,494.75,495,494.75,495,21
20160301|2016-01-20 20:30,21,495,495,495,495,19
20160301|2016-01-20 22:00,21,494.75,494.75,494.75,494.75,7
20160301|2016-01-20 22:30,21,494.75,494.75,494.75,494.75,14
20160301|2016-01-20 23:30,21,494.75,494.75,494.75,494.75,1
20160301|2016-01-21 00:00,21,494.5,494.5,494.25,494.25,18
20160301|2016-01-21 00:30,21,494,494,494,494,3
20160301|2016-01-21 01:00,21,494,495,494,495,4
20160301|2016-01-21 02:30,21,495,495,495,495,1
20160301|2016-01-21 03:30,21,495.5,495.5,495.25,495.25,8
20160301|2016-01-21 05:00,21,495.25,495.25,495,495,7
20160301|2016-01-21 06:00,21,495,495,495,495,7
20160301|2016-01-21 07:00,21,495.5,496,495.5,496,12
20160301|2016-01-21 08:30,21,497,498.5,496,498.25,210
20160301|2016-01-21 09:00,21,498.5,501.5,497.5,499.5,188
20160301|2016-01-21 09:30,21,499.5,502.25,499.5,500.75,190
20160301|2016-01-21 10:00,21,501,501.5,499.75,500.5,125
20160301|2016-01-21 10:30,21,500.75,501.75,498.75,498.75,118
20160301|2016-01-21 11:00,21,499,499,495.5,496,153
20160301|2016-01-21 11:30,21,496,497.5,495.5,497.5,100
20160301|2016-01-21 12:00,21,497.75,498,497,497.5,92
20160301|2016-01-21 12:30,21,497.25,500,496.75,499,136
20160301|2016-01-21 13:00,21,499.25,500.75,498.5,498.5,501
20160301|2016-01-21 19:00,22,499.25,499.75,498.5,499.25,19
20160301|2016-01-21 20:30,22,498.5,498.5,498.5,498.5,2
20160301|2016-01-21 21:00,22,498.25,498.25,498.25,498.25,1
20160301|2016-01-21 22:00,22,498.25,498.25,498.25,498.25,1
20160301|2016-01-22 02:30,22,499,499.5,499,499.5,8
20160301|2016-01-22 03:00,22,499.5,500,499.5,499.75,13
20160301|2016-01-22 04:00,22,499.75,500,499.75,500,3
20160301|2016-01-22 04:30,22,500,500,500,500,20
20160301|2016-01-22 05:00,22,500.25,500.25,500.25,500.25,7
20160301|2016-01-22 06:00,22,500,500.25,500,500.25,7
20160301|2016-01-22 06:30,22,500,500.25,500,500.25,8
20160301|2016-01-22 07:00,22,500,500.5,500,500.5,12
20160301|2016-01-22 07:30,22,500.75,500.75,500.75,500.75,8
20160301|2016-01-22 08:30,22,501,503.75,501,502.25,182
20160301|2016-01-22 09:00,22,503,503.75,502.5,503.5,55
20160301|2016-01-22 09:30,22,503.25,503.75,501.5,501.5,102
20160301|2016-01-22 10:00,22,501.5,501.75,498.75,500,98
20160301|2016-01-22 10:30,22,499.75,500.25,498.25,499.75,86
20160301|2016-01-22 11:00,22,500,500.75,499.5,499.5,47
20160301|2016-01-22 11:30,22,499.75,500,498.5,498.75,64
20160301|2016-01-22 12:00,22,498.5,499.25,498.5,499.25,19
20160301|2016-01-22 12:30,22,498.75,500,498.75,499.5,26
20160301|2016-01-22 13:00,22,499.25,499.5,496.25,496.5,401
20160301|2016-01-24 19:00,25,497,500.25,497,499.25,52
20160301|2016-01-24 19:30,25,499.25,499.25,499.25,499.25,2
20160301|2016-01-24 20:30,25,499,499,499,499,12
20160301|2016-01-24 21:00,25,499,499,499,499,3
20160301|2016-01-24 21:30,25,499,499,499,499,1
20160301|2016-01-24 23:30,25,499.25,499.25,499.25,499.25,6
20160301|2016-01-25 00:30,25,499.25,499.25,499.25,499.25,1
20160301|2016-01-25 01:00,25,499.5,499.75,499.5,499.75,15
20160301|2016-01-25 01:30,25,499.25,499.75,499.25,499.75,17
20160301|2016-01-25 04:00,25,499.75,499.75,499.75,499.75,3
20160301|2016-01-25 04:30,25,499.75,499.75,499.75,499.75,4
20160301|2016-01-25 05:30,25,500,500,499.75,499.75,5
20160301|2016-01-25 06:00,25,500,500,500,500,2
20160301|2016-01-25 06:30,25,500,500,500,500,1
20160301|2016-01-25 07:00,25,499.75,500,499.75,500,21
20160301|2016-01-25 07:30,25,499.75,499.75,499.75,499.75,2
20160301|2016-01-25 08:30,25,500.5,501.75,499.5,501.25,440
20160301|2016-01-25 09:00,25,501.75,502.5,500.75,501,199
20160301|2016-01-25 09:30,25,500.5,500.75,497.5,498,142
20160301|2016-01-25 10:00,25,497.75,498.25,496.75,497.25,116
20160301|2016-01-25 10:30,25,497.75,498.5,497.75,497.75,33
20160301|2016-01-25 11:00,25,498.25,499.75,498,499.25,37
20160301|2016-01-25 11:30,25,500,500.75,499.75,500.5,113
20160301|2016-01-25 12:00,25,500.5,501,499.25,500,86
20160301|2016-01-25 12:30,25,500.75,501.75,499.75,500,89
20160301|2016-01-25 13:00,25,500.25,500.75,499,499,228
20160301|2016-01-25 19:00,26,499,500,499,500,44
20160301|2016-01-25 20:00,26,499,499,499,499,1
20160301|2016-01-25 22:00,26,500,500,500,500,4
20160301|2016-01-25 23:00,26,499,499,499,499,9
20160301|2016-01-25 23:30,26,499,499,499,499,19
20160301|2016-01-26 00:00,26,499,499,499,499,11
20160301|2016-01-26 02:30,26,498.5,498.5,498.5,498.5,3
20160301|2016-01-26 03:30,26,499,499.25,499,499.25,14
20160301|2016-01-26 05:00,26,499,499,499,499,3
20160301|2016-01-26 05:30,26,499.25,499.5,499,499.5,8
20160301|2016-01-26 06:00,26,500,500,500,500,4
20160301|2016-01-26 07:30,26,499.25,499.75,499.25,499.5,6
20160301|2016-01-26 08:30,26,500.5,503,500,501.75,206
20160301|2016-01-26 09:00,26,502.5,503.5,500.25,500.25,113
20160301|2016-01-26 09:30,26,500,503,499.75,502.75,116
20160301|2016-01-26 10:00,26,503,504.5,503,503.75,174
20160301|2016-01-26 10:30,26,503.5,504.5,503.5,504.25,63
20160301|2016-01-26 11:00,26,504.25,504.75,503.5,504.75,76
20160301|2016-01-26 11:30,26,504.5,505,504.25,504.5,67
20160301|2016-01-26 12:00,26,504.75,505,504,505,89
20160301|2016-01-26 12:30,26,504.75,505,503.25,503.25,113
20160301|2016-01-26 13:00,26,503.25,504.25,503,504,462
20160301|2016-01-26 19:00,27,503.25,503.75,503,503.75,123
20160301|2016-01-26 19:30,27,503.75,503.75,503.75,503.75,1
20160301|2016-01-26 20:30,27,503.5,503.5,503.5,503.5,1
20160301|2016-01-26 21:00,27,503.5,503.5,503.5,503.5,2
20160301|2016-01-26 22:30,27,503.5,504,503.5,504,6
20160301|2016-01-27 00:00,27,504,504,503.75,503.75,6
20160301|2016-01-27 00:30,27,503.75,503.75,503.75,503.75,1
20160301|2016-01-27 03:00,27,503.25,503.25,503,503.25,4
20160301|2016-01-27 04:00,27,503,503,503,503,11
20160301|2016-01-27 04:30,27,502.5,502.75,502.5,502.75,25
20160301|2016-01-27 05:00,27,502.5,504,502.5,504,17
20160301|2016-01-27 05:30,27,502.25,502.25,502,502,3
20160301|2016-01-27 07:00,27,502,502.5,502,502.25,6
20160301|2016-01-27 07:30,27,502,502,502,502,3
20160301|2016-01-27 08:30,27,502,503.5,500.5,502,241
20160301|2016-01-27 09:00,27,501.5,502.25,500.5,500.75,65
20160301|2016-01-27 09:30,27,501.25,502.25,500.25,500.5,113
20160301|2016-01-27 10:00,27,500.25,500.25,495,495.75,584
20160301|2016-01-27 10:30,27,496,497.25,495.75,496.25,83
20160301|2016-01-27 11:00,27,496,497,496,496.25,56
20160301|2016-01-27 11:30,27,496.75,498,496.75,497,160
20160301|2016-01-27 12:00,27,497,497.25,496.5,496.75,56
20160301|2016-01-27 12:30,27,497,497.5,496.25,496.75,82
20160301|2016-01-27 13:00,27,496.75,498,496,496,616
20160301|2016-01-27 19:00,28,496.5,496.75,496.25,496.25,40
20160301|2016-01-27 19:30,28,496.25,496.25,496.25,496.25,1
20160301|2016-01-27 20:00,28,496.75,496.75,496.75,496.75,1
20160301|2016-01-27 23:00,28,496.75,496.75,496.5,496.5,5
20160301|2016-01-27 23:30,28,496.5,496.5,496.5,496.5,1
20160301|2016-01-28 01:00,28,496.75,496.75,496.75,496.75,5
20160301|2016-01-28 03:00,28,496.5,496.5,496.5,496.5,3
20160301|2016-01-28 04:00,28,496.5,498,496.5,498,43
20160301|2016-01-28 05:00,28,497,497,497,497,1
20160301|2016-01-28 06:00,28,496.75,496.75,496.75,496.75,3
20160301|2016-01-28 06:30,28,496.5,496.5,496.5,496.5,2
20160301|2016-01-28 07:00,28,496.5,496.75,496.25,496.5,27
20160301|2016-01-28 07:30,28,496.5,496.75,496.25,496.75,5
20160301|2016-01-28 08:30,28,496,497.5,495.5,496,378
20160301|2016-01-28 09:00,28,496.25,496.5,495,495.25,192
20160301|2016-01-28 09:30,28,495.25,495.5,494.75,495.5,374
20160301|2016-01-28 10:00,28,495.75,495.75,495.25,495.5,63
20160301|2016-01-28 10:30,28,495.25,495.5,495,495.25,126
20160301|2016-01-28 11:00,28,495.25,495.75,494.75,494.75,140
20160301|2016-01-28 11:30,28,494.75,495.25,494.75,494.75,181
20160301|2016-01-28 12:00,28,494.75,496,494.75,495.25,68
20160301|2016-01-28 12:30,28,495.25,495.75,495,495.75,59
20160301|2016-01-28 13:00,28,495.75,496,494.75,495,293
20160301|2016-01-28 19:00,29,494.75,496,494.75,496,17
20160301|2016-01-28 20:00,29,495.75,495.75,495.75,495.75,1
20160301|2016-01-29 02:00,29,496,496,496,496,1
20160301|2016-01-29 02:30,29,496,496,496,496,5
20160301|2016-01-29 03:00,29,496,496.25,495,495.75,21
20160301|2016-01-29 04:30,29,495.5,495.5,495.5,495.5,3
20160301|2016-01-29 05:00,29,495,495,495,495,5
20160301|2016-01-29 05:30,29,494.5,494.5,494.5,494.5,1
20160301|2016-01-29 06:00,29,495,495,495,495,2
20160301|2016-01-29 07:00,29,494.75,495,494.5,495,29
20160301|2016-01-29 07:30,29,495.25,495.25,495.25,495.25,1
20160301|2016-01-29 08:30,29,496,499,494,497.5,682
20160301|2016-01-29 09:00,29,498.25,498.25,495.5,496,146
20160301|2016-01-29 09:30,29,496,497,495,496.75,220
20160301|2016-01-29 10:00,29,497.5,497.5,495.25,495.75,111
20160301|2016-01-29 10:30,29,495.75,497,495,496,221
20160301|2016-01-29 11:00,29,495.75,497.5,495.75,497.25,75
20160301|2016-01-29 11:30,29,496.75,497,496,496.25,78
20160301|2016-01-29 12:00,29,496.75,497.25,496.25,496.5,58
20160301|2016-01-29 12:30,29,496.5,497.25,496.25,496.5,151
20160301|2016-01-29 13:00,29,496.5,500.5,496.5,499.25,533
20160301|2016-01-31 19:00,1,497.5,498.75,497.25,497.25,30
20160301|2016-01-31 20:00,1,497.25,497.25,497.25,497.25,1
20160301|2016-01-31 20:30,1,497.25,497.25,497.25,497.25,4
20160301|2016-01-31 21:00,1,497,499,497,499,8
20160301|2016-01-31 22:30,1,499,499,499,499,4
20160301|2016-01-31 23:30,1,499,499,499,499,1
20160301|2016-02-01 00:00,1,497.5,498.75,497.5,497.75,7
20160301|2016-02-01 01:00,1,497.75,497.75,497.75,497.75,3
20160301|2016-02-01 04:00,1,497.5,497.75,497,497,21
20160301|2016-02-01 06:00,1,497.75,497.75,497,497,12
20160301|2016-02-01 06:30,1,497.75,497.75,497.75,497.75,20
20160301|2016-02-01 07:00,1,497.75,497.75,497.75,497.75,6
20160301|2016-02-01 07:30,1,496.75,496.75,496.75,496.75,1
20160301|2016-02-01 08:30,1,496.5,497.75,495.5,496.25,117
20160301|2016-02-01 09:00,1,496.25,496.5,495.25,495.75,182
20160301|2016-02-01 09:30,1,495.75,496,495,495.25,91
20160301|2016-02-01 10:00,1,495.25,495.75,495,495.5,109
20160301|2016-02-01 10:30,1,495.5,495.5,494.75,495.5,94
20160301|2016-02-01 11:00,1,495.25,495.25,494.5,495,133
20160301|2016-02-01 11:30,1,495,495.5,494.5,494.5,103
20160301|2016-02-01 12:00,1,494.5,494.5,493.5,494,108
20160301|2016-02-01 12:30,1,494,494.5,493.5,494.25,164
20160301|2016-02-01 13:00,1,494.25,495.75,493.75,494.75,281
20160301|2016-02-01 19:00,2,495,495.75,495,495.5,34
20160301|2016-02-01 21:30,2,495,495.25,495,495,17
20160301|2016-02-01 22:00,2,495,495,494.5,494.5,2
20160301|2016-02-01 23:30,2,495.5,495.5,495.5,495.5,3
20160301|2016-02-02 00:30,2,496,496,496,496,7
20160301|2016-02-02 01:00,2,496.75,496.75,496.75,496.75,6
20160301|2016-02-02 01:30,2,496.75,497,496.75,497,5
20160301|2016-02-02 02:00,2,497.5,497.75,497.5,497.75,4
20160301|2016-02-02 03:30,2,496.5,497,496.5,497,4
20160301|2016-02-02 05:00,2,496.5,496.75,496.5,496.75,2
20160301|2016-02-02 06:00,2,494.5,494.5,494,494,5
20160301|2016-02-02 07:00,2,494.75,494.75,494.5,494.5,2
20160301|2016-02-02 07:30,2,495.25,495.75,495.25,495.75,14
20160301|2016-02-02 08:30,2,495.25,499,494,496.5,102
20160301|2016-02-02 09:00,2,496.75,498,496,497.25,164
20160301|2016-02-02 09:30,2,496.75,500,496.75,498.75,184
20160301|2016-02-02 10:00,2,499.25,500,497.75,497.75,95
20160301|2016-02-02 10:30,2,498,498.75,497.5,498.5,128
20160301|2016-02-02 11:00,2,498.5,499,496,496.25,108
20160301|2016-02-02 11:30,2,496.25,496.25,495.75,496.25,46
20160301|2016-02-02 12:00,2,496,496.25,495.25,495.5,152
20160301|2016-02-02 12:30,2,495.25,496,495,495.75,179
20160301|2016-02-02 13:00,2,495.5,496.25,495,495.75,350
20160301|2016-02-02 19:00,3,494.75,495.25,494.75,495.25,17
20160301|2016-02-02 19:30,3,495,495.25,494.75,495.25,5
20160301|2016-02-02 20:00,3,495.75,495.75,495.75,495.75,2
20160301|2016-02-02 20:30,3,495.75,495.75,495.75,495.75,1
20160301|2016-02-02 22:00,3,495.5,495.5,495.5,495.5,1
20160301|2016-02-02 22:30,3,495.75,495.75,495.75,495.75,1
20160301|2016-02-03 03:30,3,495.75,495.75,495.75,495.75,2
20160301|2016-02-03 04:00,3,495.5,495.5,495.5,495.5,6
20160301|2016-02-03 04:30,3,495.5,495.5,495.5,495.5,2
20160301|2016-02-03 06:00,3,495.5,495.5,495.5,495.5,3
20160301|2016-02-03 06:30,3,496,496,496,496,1
20160301|2016-02-03 07:00,3,495.5,495.5,495.25,495.25,7
20160301|2016-02-03 07:30,3,495.5,495.5,495.5,495.5,1
20160301|2016-02-03 08:30,3,494.5,499.75,494.5,499,216
20160301|2016-02-03 09:00,3,499.25,500,498.5,498.5,53
20160301|2016-02-03 09:30,3,498.5,498.75,497,498.5,174
20160301|2016-02-03 10:00,3,499,499.75,498.75,499.75,159
20160301|2016-02-03 10:30,3,499.5,499.5,497.75,498.25,95
20160301|2016-02-03 11:00,3,498,498.75,497.75,498.75,53
20160301|2016-02-03 11:30,3,498.75,499,497,497.25,185
20160301|2016-02-03 12:00,3,497.25,497.5,497.25,497.25,230
20160301|2016-02-03 12:30,3,497.25,497.75,497.25,497.25,119
20160301|2016-02-03 13:00,3,497.5,501,497.25,501,542
20160301|2016-02-03 19:00,4,499.75,500.5,499.75,500.5,25
20160301|2016-02-03 19:30,4,500.25,500.5,500.25,500.5,15
20160301|2016-02-03 20:00,4,500.5,500.5,500.5,500.5,1
20160301|2016-02-03 20:30,4,501,501,501,501,1
20160301|2016-02-03 21:30,4,500.75,500.75,500.75,500.75,6
20160301|2016-02-03 22:00,4,501,501,501,501,12
20160301|2016-02-03 23:30,4,501,501,501,501,7
20160301|2016-02-04 01:00,4,501.25,501.25,501.25,501.25,2
20160301|2016-02-04 02:00,4,501.5,501.5,501.25,501.25,2
20160301|2016-02-04 03:00,4,502,502.5,502,502.5,11
20160301|2016-02-04 03:30,4,503,503,503,503,15
20160301|2016-02-04 04:00,4,502.75,502.75,502.75,502.75,6
20160301|2016-02-04 04:30,4,503,503,503,503,1
20160301|2016-02-04 05:00,4,503,503,503,503,101
20160301|2016-02-04 07:00,4,502.5,502.75,502.5,502.5,7
20160301|2016-02-04 07:30,4,502.5,503,502.5,502.5,57
20160301|2016-02-04 08:30,4,502.25,502.75,500.25,500.5,349
20160301|2016-02-04 09:00,4,500.5,502.5,500.5,502.5,165
20160301|2016-02-04 09:30,4,502.25,502.25,498.25,498.5,410
20160301|2016-02-04 10:00,4,498.5,498.5,494.5,495.25,715
20160301|2016-02-04 10:30,4,495,496,494.5,496,125
20160301|2016-02-04 11:00,4,495.25,496,495.25,495.75,155
20160301|2016-02-04 11:30,4,495.75,496,494.25,494.5,130
20160301|2016-02-04 12:00,4,494.5,495.25,494.25,495.25,112
20160301|2016-02-04 12:30,4,495.25,495.25,494.5,495,271
20160301|2016-02-04 13:00,4,494.75,495.25,494.25,494.5,276
20160301|2016-02-04 19:00,5,495,496.25,495,495.5,70
20160301|2016-02-04 20:00,5,496.25,496.25,496.25,496.25,3
20160301|2016-02-04 21:00,5,495.5,495.5,495.5,495.5,1
20160301|2016-02-04 21:30,5,495.75,495.75,495.75,495.75,5
20160301|2016-02-04 22:00,5,495.5,495.5,495.5,495.5,1
20160301|2016-02-05 02:00,5,495.25,495.25,495.25,495.25,1
20160301|2016-02-05 03:00,5,495.25,495.25,495.25,495.25,1
20160301|2016-02-05 06:30,5,495,495,495,495,1
20160301|2016-02-05 07:00,5,495.25,495.5,495.25,495.5,5
20160301|2016-02-05 07:30,5,495,495,495,495,1
20160301|2016-02-05 08:30,5,495.5,495.5,492,492.75,651
20160301|2016-02-05 09:00,5,492.75,493.5,491.5,492,141
20160301|2016-02-05 09:30,5,491.75,492,490.5,491.25,418
20160301|2016-02-05 10:00,5,491.25,491.75,490.75,490.75,85
20160301|2016-02-05 10:30,5,491,491.75,490.75,491.75,79
20160301|2016-02-05 11:00,5,491.5,491.75,490.75,490.75,22
20160301|2016-02-05 11:30,5,491,491.5,490.75,491.5,50
20160301|2016-02-05 12:00,5,491.75,492.5,491.75,492.5,43
20160301|2016-02-05 12:30,5,492.75,493,491,492,101
20160301|2016-02-05 13:00,5,492.75,493.75,490.5,490.5,273
20160301|2016-02-07 19:00,8,491.25,491.5,491.25,491.5,41
20160301|2016-02-07 21:30,8,491.25,491.25,491.25,491.25,1
20160301|2016-02-07 23:00,8,491.25,491.25,491.25,491.25,2
20160301|2016-02-08 01:00,8,491.25,491.25,491.25,491.25,3
20160301|2016-02-08 02:30,8,491.5,492,491.5,492,9
20160301|2016-02-08 03:00,8,491.5,491.5,491.25,491.25,4
20160301|2016-02-08 03:30,8,491.25,491.5,491.25,491.5,16
20160301|2016-02-08 05:00,8,491.5,491.5,491.5,491.5,4
20160301|2016-02-08 05:30,8,491.5,491.5,491.5,491.5,23
20160301|2016-02-08 06:00,8,491.5,491.5,491.5,491.5,36
20160301|2016-02-08 06:30,8,491.5,491.5,491.25,491.25,99
20160301|2016-02-08 07:00,8,491.25,491.75,491.25,491.75,19
20160301|2016-02-08 07:30,8,491.5,491.5,491.5,491.5,1
20160301|2016-02-08 08:30,8,492,492.75,490,491.25,332
20160301|2016-02-08 09:00,8,491.25,492.75,490.5,490.75,126
20160301|2016-02-08 09:30,8,490.75,491.5,490.25,490.25,174
20160301|2016-02-08 10:00,8,490.25,491,490,490,178
20160301|2016-02-08 10:30,8,490,490.25,487.75,487.75,295
20160301|2016-02-08 11:00,8,487.5,488.25,487.5,487.75,62
20160301|2016-02-08 11:30,8,487.5,488,486.5,487,172
20160301|2016-02-08 12:00,8,487,487.25,486.5,486.75,89
20160301|2016-02-08 12:30,8,486.5,487.25,486.5,486.5,91
20160301|2016-02-08 13:00,8,486.5,487.75,485.75,487.5,252
20160301|2016-02-08 19:00,9,486,487,486,487,22
20160301|2016-02-08 21:30,9,486.75,486.75,486.75,486.75,1
20160301|2016-02-08 23:30,9,486.25,486.75,486.25,486.75,4
20160301|2016-02-09 00:00,9,486.75,486.75,486.75,486.75,1
20160301|2016-02-09 01:00,9,487,487,487,487,7
20160301|2016-02-09 01:30,9,486.75,486.75,486.75,486.75,3
20160301|2016-02-09 03:00,9,487,487,487,487,1
20160301|2016-02-09 05:00,9,486.75,486.75,486.75,486.75,1
20160301|2016-02-09 07:30,9,486.25,486.25,486.25,486.25,1
20160301|2016-02-09 08:30,9,486.5,486.75,485.25,485.5,215
20160301|2016-02-09 09:00,9,486,487.25,485.75,486,80
20160301|2016-02-09 09:30,9,486,486.5,485.25,485.25,132
20160301|2016-02-09 10:00,9,485.5,486.5,485.25,486.5,169
20160301|2016-02-09 10:30,9,486.25,486.5,486,486,203
20160301|2016-02-09 11:00,9,486,487.5,485,485.5,339
20160301|2016-02-09 11:30,9,485.5,486.25,485.25,485.25,110
20160301|2016-02-09 12:00,9,485.5,485.5,485,485.25,104
20160301|2016-02-09 12:30,9,485.25,486.5,485,486.25,132
20160301|2016-02-09 13:00,9,486.25,488,486,487.75,221
20160301|2016-02-09 19:00,10,486.75,487.25,486.75,487,9
20160301|2016-02-09 19:30,10,486.5,486.5,486.5,486.5,1
20160301|2016-02-09 21:00,10,487,487,487,487,5
20160301|2016-02-10 01:30,10,487.25,487.5,486.75,486.75,21
20160301|2016-02-10 02:00,10,486.75,486.75,486.75,486.75,2
20160301|2016-02-10 03:30,10,486.5,486.75,486.5,486.75,2
20160301|2016-02-10 04:30,10,485.75,485.75,485.75,485.75,1
20160301|2016-02-10 05:00,10,485.75,485.75,485.75,485.75,5
20160301|2016-02-10 06:00,10,485.75,485.75,485.75,485.75,3
20160301|2016-02-10 07:00,10,486,486.25,486,486,9
20160301|2016-02-10 07:30,10,485.75,485.75,485.75,485.75,4
20160301|2016-02-10 08:30,10,486,488,486,487,228
20160301|2016-02-10 09:00,10,487.25,487.5,486.75,486.75,98
20160301|2016-02-10 09:30,10,487,487.75,485.5,485.75,283
20160301|2016-02-10 10:00,10,486,486.75,485,485.25,208
20160301|2016-02-10 10:30,10,485.5,486.75,484.5,486,139
20160301|2016-02-10 11:00,10,486,487.25,486,486.75,126
20160301|2016-02-10 11:30,10,487,487.75,486.5,487.5,110
20160301|2016-02-10 12:00,10,487.5,487.75,486.5,486.5,72
20160301|2016-02-10 12:30,10,486.75,486.75,485.25,485.5,66
20160301|2016-02-10 13:00,10,485.5,486.25,485,486,242
20160301|2016-02-10 19:00,11,486,487,486,486.5,35
20160301|2016-02-10 19:30,11,486.25,486.25,485.75,485.75,17
20160301|2016-02-10 21:00,11,485.75,485.75,485.75,485.75,1
20160301|2016-02-10 21:30,11,486.25,486.5,486.25,486.5,3
20160301|2016-02-10 23:00,11,486.5,486.5,486.5,486.5,5
20160301|2016-02-11 01:30,11,487,487.75,487,487.75,12
20160301|2016-02-11 02:30,11,488,488,488,488,8
20160301|2016-02-11 03:00,11,488,488,488,488,1
20160301|2016-02-11 03:30,11,489,489.25,489,489.25,4
20160301|2016-02-11 04:00,11,489.25,489.25,489.25,489.25,2
20160301|2016-02-11 04:30,11,489.25,489.25,489.25,489.25,1
20160301|2016-02-11 05:00,11,489.25,489.25,489.25,489.25,3
20160301|2016-02-11 06:00,11,488.25,488.25,487.5,487.5,28
20160301|2016-02-11 06:30,11,488.25,488.25,488.25,488.25,2
20160301|2016-02-11 07:00,11,488,488,488,488,7
20160301|2016-02-11 07:30,11,487.75,487.75,487.25,487.25,6
20160301|2016-02-11 08:30,11,487,491.25,486.5,491.25,196
20160301|2016-02-11 09:00,11,491.25,491.5,488.25,489.25,105
20160301|2016-02-11 09:30,11,488.75,490,488.25,489,75
20160301|2016-02-11 10:00,11,489,489,487.5,487.75,35
20160301|2016-02-11 10:30,11,487.75,488.5,487.25,488.25,53
20160301|2016-02-11 11:00,11,487.75,487.75,486,486,86
20160301|2016-02-11 11:30,11,486,486,484.5,485,98
20160301|2016-02-11 12:00,11,485,485.5,484.75,484.75,26
20160301|2016-02-11 12:30,11,485,486.25,485,486,52
20160301|2016-02-11 13:00,11,485.75,486.75,485.75,486.25,133
20160301|2016-02-11 19:00,12,486,487,486,487,17
20160301|2016-02-11 22:00,12,487.5,487.5,487.5,487.5,1
20160301|2016-02-12 01:30,12,487.5,487.5,487.5,487.5,4
20160301|2016-02-12 04:30,12,488,488,488,488,2
20160301|2016-02-12 07:30,12,489.25,489.25,489,489,11
20160301|2016-02-12 08:30,12,489.25,489.25,486.25,486.5,169
20160301|2016-02-12 09:00,12,486.25,488.5,485,487,179
20160301|2016-02-12 09:30,12,487,488,485.5,486.5,163
20160301|2016-02-12 10:00,12,487,489,487,487,70
20160301|2016-02-12 10:30,12,487.25,490,486.5,490,153
20160301|2016-02-12 11:00,12,490,490,488.25,488.5,133
20160301|2016-02-12 11:30,12,488.25,488.25,486.25,486.5,56
20160301|2016-02-12 12:00,12,486,486.5,485,485.25,100
20160301|2016-02-12 12:30,12,485.25,485.75,484.25,484.75,165
20160301|2016-02-12 13:00,12,485,486,484.25,486,461
20160301|2016-02-15 19:00,16,485,490,485,490,78
20160301|2016-02-15 19:30,16,489,489,489,489,6
20160301|2016-02-15 20:30,16,489,489,488.5,488.5,6
20160301|2016-02-15 21:30,16,488.75,488.75,488.75,488.75,2
20160301|2016-02-15 22:00,16,489.25,489.25,489.25,489.25,1
20160301|2016-02-16 01:00,16,489.5,489.5,489.5,489.5,2
20160301|2016-02-16 03:30,16,489.25,489.25,489.25,489.25,1
20160301|2016-02-16 04:30,16,489,489,488.75,488.75,6
20160301|2016-02-16 06:00,16,488,488,488,488,1
20160301|2016-02-16 06:30,16,487.25,487.25,486.5,486.5,10
20160301|2016-02-16 08:30,16,486.5,488,486,488,135
20160301|2016-02-16 09:00,16,488,488.5,487.5,488.5,68
20160301|2016-02-16 09:30,16,488.25,489.25,487.5,488.5,62
20160301|2016-02-16 10:00,16,488.5,488.5,487.5,487.75,92
20160301|2016-02-16 10:30,16,487.75,488.75,487.75,488.25,102
20160301|2016-02-16 11:00,16,488,489,488,488.25,97
20160301|2016-02-16 11:30,16,488.5,491.25,488.25,490.25,187
20160301|2016-02-16 12:00,16,490.25,490.75,488.5,489.75,134
20160301|2016-02-16 12:30,16,489.75,489.75,489,489.25,83
20160301|2016-02-16 13:00,16,489.25,492,489.25,491.25,423
20160301|2016-02-16 19:00,17,490.5,491,490.25,491,24
20160301|2016-02-16 23:30,17,490,490.5,490,490.5,8
20160301|2016-02-17 03:30,17,489.25,489.5,489.25,489.5,4
20160301|2016-02-17 04:00,17,489.5,490,489.5,490,3
20160301|2016-02-17 04:30,17,490,490,490,490,1
20160301|2016-02-17 08:30,17,489.25,492.25,489.25,492,176
20160301|2016-02-17 09:00,17,492,494.5,491.5,493,275
20160301|2016-02-17 09:30,17,493.5,494.25,493,493.25,80
20160301|2016-02-17 10:00,17,493.25,493.75,492.5,492.75,35
20160301|2016-02-17 10:30,17,492.5,493.25,492.25,492.75,54
20160301|2016-02-17 11:00,17,493,493,492.75,492.75,99
20160301|2016-02-17 11:30,17,492.75,493.5,492.75,493,56
20160301|2016-02-17 12:00,17,493.5,493.75,492.25,492.75,98
20160301|2016-02-17 12:30,17,492.75,493.75,492.75,493.25,105
20160301|2016-02-17 13:00,17,493.25,494.75,492.25,492.5,546
20160301|2016-02-17 19:00,18,492.5,493,492.5,492.75,16
20160301|2016-02-17 20:30,18,493,493,493,493,2
20160301|2016-02-17 22:00,18,491.5,491.5,491.5,491.5,1
20160301|2016-02-18 00:00,18,492.25,492.25,492.25,492.25,2
20160301|2016-02-18 01:00,18,491.75,491.75,491.75,491.75,5
20160301|2016-02-18 02:00,18,492.5,493,492.5,492.5,11
20160301|2016-02-18 02:30,18,493,493,493,493,7
20160301|2016-02-18 03:00,18,493,493,493,493,32
20160301|2016-02-18 04:00,18,493,493,492.5,492.5,5
20160301|2016-02-18 04:30,18,493,493,493,493,1
20160301|2016-02-18 06:00,18,493.5,493.5,493.5,493.5,5
20160301|2016-02-18 08:30,18,492.75,493.75,492.25,493,96
20160301|2016-02-18 09:00,18,493,493.5,492.75,493.5,80
20160301|2016-02-18 09:30,18,493.5,494,493,493,243
20160301|2016-02-18 10:00,18,493.25,493.25,492,492.5,106
20160301|2016-02-18 10:30,18,492.5,493,492,492.75,37
20160301|2016-02-18 11:00,18,492.75,492.75,492,492,64
20160301|2016-02-18 11:30,18,492,492.5,491.75,492.25,122
20160301|2016-02-18 12:00,18,492.5,492.5,491.75,491.75,26
20160301|2016-02-18 12:30,18,491.75,492.5,491.75,492.5,52
20160301|2016-02-18 13:00,18,492.25,493.25,492,493.25,110
20160301|2016-02-18 19:00,19,492,492,491.75,492,27
20160301|2016-02-18 19:30,19,492,492,492,492,2
20160301|2016-02-18 20:00,19,491.75,491.75,491.75,491.75,3
20160301|2016-02-18 20:30,19,491.75,491.75,491.75,491.75,1
20160301|2016-02-19 01:00,19,492,492,492,492,16
20160301|2016-02-19 02:00,19,492,492,492,492,3
20160301|2016-02-19 02:30,19,492.5,492.5,492.5,492.5,1
20160301|2016-02-19 03:00,19,492.25,492.5,492.25,492.25,7
20160301|2016-02-19 03:30,19,492.5,492.5,492.25,492.25,2
20160301|2016-02-19 04:30,19,492.25,492.25,492.25,492.25,4
20160301|2016-02-19 05:00,19,492.25,492.25,492.25,492.25,3
20160301|2016-02-19 06:30,19,492.5,492.5,492.5,492.5,1
20160301|2016-02-19 07:00,19,493,493,493,493,2
20160301|2016-02-19 07:30,19,492.75,492.75,492.75,492.75,5
20160301|2016-02-19 08:30,19,492.5,493,491.75,492,197
20160301|2016-02-19 09:00,19,492.25,493.25,492,493,158
20160301|2016-02-19 09:30,19,493.25,493.75,493,493.5,68
20160301|2016-02-19 10:00,19,493.25,493.25,493,493.25,47
20160301|2016-02-19 10:30,19,493,493.25,492.25,493,167
20160301|2016-02-19 11:00,19,493,493.25,492.5,492.75,64
20160301|2016-02-19 11:30,19,492.75,492.75,492.25,492.25,23
20160301|2016-02-19 12:00,19,492.25,494.25,492.25,493.25,171
20160301|2016-02-19 12:30,19,493.25,495.5,493,494.5,107
20160301|2016-02-19 13:00,19,494.75,495.25,492,492,309
20160301|2016-02-21 19:00,22,493.25,494,491.75,494,57
20160301|2016-02-21 19:30,22,493.75,493.75,493.5,493.5,26
20160301|2016-02-21 20:30,22,493.5,493.5,493.5,493.5,7
20160301|2016-02-21 22:00,22,493.75,494.25,493.75,494.25,2
20160301|2016-02-22 00:30,22,494.25,494.25,494.25,494.25,2
20160301|2016-02-22 01:00,22,494.75,494.75,494.75,494.75,2
20160301|2016-02-22 02:00,22,494.5,494.75,494.5,494.5,41
20160301|2016-02-22 05:30,22,494.5,494.75,494.5,494.75,12
20160301|2016-02-22 06:00,22,494.25,494.25,494,494,103
20160301|2016-02-22 06:30,22,494.25,494.25,494.25,494.25,17
20160301|2016-02-22 07:00,22,493.5,494.25,493.5,494.25,4
20160301|2016-02-22 07:30,22,494.25,495,494,495,41
20160301|2016-02-22 08:30,22,495,495.5,494.25,494.5,246
20160301|2016-02-22 09:00,22,494.5,494.5,492.75,493.75,240
20160301|2016-02-22 09:30,22,493.25,494.5,493.25,494.25,132
20160301|2016-02-22 10:00,22,495,495.5,494.25,495,44
20160301|2016-02-22 10:30,22,495,495,494,494,49
20160301|2016-02-22 11:00,22,494.25,494.5,493.75,494,46
20160301|2016-02-22 11:30,22,494,494.5,493.5,494,34
20160301|2016-02-22 12:00,22,494,494,493,493,102
20160301|2016-02-22 12:30,22,493.5,493.5,492.75,492.75,62
20160301|2016-02-22 13:00,22,493,493.25,492.5,493,142
20160301|2016-02-22 19:00,23,492.5,492.75,492.5,492.75,34
20160301|2016-02-22 19:30,23,492.75,492.75,492.75,492.75,1
20160301|2016-02-22 20:00,23,493,493,493,493,2
20160301|2016-02-22 21:00,23,492.5,492.5,492.5,492.5,3
20160301|2016-02-22 21:30,23,492.5,492.5,492.5,492.5,2
20160301|2016-02-22 22:00,23,492.75,492.75,492.75,492.75,4
20160301|2016-02-22 23:30,23,493,493,493,493,17
20160301|2016-02-23 05:00,23,494.25,494.25,494.25,494.25,4
20160301|2016-02-23 05:30,23,494.25,494.25,494.25,494.25,3
20160301|2016-02-23 07:30,23,493.75,493.75,493.75,493.75,2
20160301|2016-02-23 08:30,23,493,494.75,492.5,493,306
20160301|2016-02-23 09:00,23,492.75,493,492.25,493,69
20160301|2016-02-23 09:30,23,492.75,492.75,491.25,491.5,108
20160301|2016-02-23 10:00,23,491.5,491.5,490,491,56
20160301|2016-02-23 10:30,23,490.75,491.5,490.25,490.25,65
20160301|2016-02-23 11:00,23,490.25,490.5,489,489,32
20160301|2016-02-23 11:30,23,489,489,488.5,488.5,34
20160301|2016-02-23 12:00,23,488,488,486,486,73
20160301|2016-02-23 12:30,23,486,486.25,485.5,486.25,26
20160301|2016-02-23 13:00,23,486.5,486.5,485.25,485.25,49
20160301|2016-02-23 19:00,24,485,485.75,485,485.75,11
20160301|2016-02-23 19:30,24,485,485,485,485,15
20160301|2016-02-24 02:30,24,485.5,485.75,485.5,485.75,15
20160301|2016-02-24 03:30,24,485.5,485.5,485.5,485.5,18
20160301|2016-02-24 05:30,24,485.5,485.5,485.5,485.5,9
20160301|2016-02-24 06:30,24,485.5,485.5,485.5,485.5,2
20160301|2016-02-24 07:00,24,486,486,486,486,1
20160301|2016-02-24 07:30,24,486,486,486,486,1
20160301|2016-02-24 08:30,24,485.75,486.5,485.5,485.75,144
20160301|2016-02-24 09:00,24,486,490,486,489,147
20160301|2016-02-24 09:30,24,489,489.75,485.25,486,121
20160301|2016-02-24 10:00,24,485.75,485.75,483.25,483.25,120
20160301|2016-02-24 10:30,24,482.5,483.75,481.25,483.75,94
20160301|2016-02-24 11:00,24,484.25,486.25,483.75,485.25,121
20160301|2016-02-24 11:30,24,484.75,485.25,484.75,485.25,27
20160301|2016-02-24 12:00,24,485.5,487,485.5,485.75,44
20160301|2016-02-24 12:30,24,485.25,485.25,483.75,484,62
20160301|2016-02-24 13:00,24,484,486.25,483.75,486.25,47
20160301|2016-02-24 19:00,25,485.25,485.5,485.25,485.5,32
20160301|2016-02-25 03:30,25,487.25,487.25,487.25,487.25,2
20160301|2016-02-25 05:30,25,487,487,486.5,486.5,3
20160301|2016-02-25 07:00,25,486.75,488.5,486.75,486.75,11
20160301|2016-02-25 07:30,25,487.5,487.5,487.5,487.5,1
20160301|2016-02-25 08:30,25,486.75,487.75,485.25,486,60
20160301|2016-02-25 09:00,25,485.5,485.5,484.75,484.75,25
20160301|2016-02-25 09:30,25,483.5,484.5,483.25,484.5,45
20160301|2016-02-25 10:00,25,484,484.5,482.75,484.5,82
20160301|2016-02-25 10:30,25,484.75,486.5,484.75,485.25,123
20160301|2016-02-25 11:00,25,485.25,485.75,485,485.5,34
20160301|2016-02-25 11:30,25,485.5,485.5,485,485,119
20160301|2016-02-25 12:00,25,485,485.25,484.75,484.75,37
20160301|2016-02-25 12:30,25,484.25,484.75,484,484.75,33
20160301|2016-02-25 13:00,25,484.25,486.25,483.25,485.5,218
20160301|2016-02-25 19:00,26,484.75,485.5,484.75,485.5,8
20160301|2016-02-25 23:30,26,485.75,485.75,485.75,485.75,1
20160301|2016-02-26 05:00,26,486,486,486,486,1
20160301|2016-02-26 05:30,26,486,486,486,486,4
20160301|2016-02-26 08:30,26,485.5,487,485.5,486.5,56
20160301|2016-02-26 09:00,26,486,486.75,483,483.75,49
20160301|2016-02-26 09:30,26,484.75,484.75,483.75,483.75,12
20160301|2016-02-26 10:00,26,484,485.75,484,485.25,96
20160301|2016-02-26 10:30,26,485.5,488,485.25,487.75,266
20160301|2016-02-26 11:00,26,487.75,488,486.75,487,237
20160301|2016-02-26 11:30,26,486.75,487.25,486.25,487.25,82
20160301|2016-02-26 12:00,26,487.25,488,487.25,488,3
20160301|2016-02-26 12:30,26,487.75,488,487.25,488,14
20160301|2016-02-26 13:00,26,488.5,491,488,491,29
20160301|2016-02-28 20:00,29,491.5,491.5,491.5,491.5,11
20160301|2016-02-28 21:30,29,493,493,493,493,1
20160301|2016-02-29 08:30,29,493.5,493.75,493,493.75,3
20160301|2016-02-29 09:00,29,492,493,492,493,17
20160301|2016-02-29 09:30,29,492,492,492,492,20
20160301|2016-02-29 10:00,29,493,493,492.25,492.25,19
20160301|2016-02-29 10:30,29,493,493.5,491.5,491.5,4
20160301|2016-02-29 11:30,29,493.5,493.5,492.25,493,20
20160301|2016-03-01 08:30,1,491.25,491.5,491.25,491.5,30
20160301|2016-03-01 10:00,1,491.25,491.25,491.25,491.25,1
20160301|2016-03-01 11:00,1,490,490,489.25,489.25,6
20160301|2016-03-01 13:00,1,485.25,487,485.25,487,2
20160301|2016-03-02 09:00,2,496,497.75,496,497.75,19
20160301|2016-03-02 10:00,2,497.5,497.5,497.5,497.5,1
20160301|2016-03-03 03:30,3,502,502.75,502,502.75,31
20160301|2016-03-03 08:30,3,493,502.25,493,502.25,20
20160301|2016-03-03 10:30,3,502.5,503.75,502.5,503.75,7
20160301|2016-03-04 10:30,4,502.75,502.75,502.75,502.75,1
20160301|2016-03-06 19:00,7,505,507,505,507,2
20160301|2016-03-07 09:30,7,509.5,509.5,509.5,509.5,1
20160301|2016-03-07 13:00,7,504,504,504,504,1
20160301|2016-03-08 12:00,8,506,506,506,506,3
20160301|2016-03-09 09:00,9,508.5,508.5,508.5,508.5,2
20160501|2014-12-18 03:00,18,690,690,690,690,1
20160501|2014-12-23 12:00,23,674,674,669,669,4
20160501|2014-12-23 13:00,23,669,669,669,669,1
20160501|2014-12-31 10:00,31,659,659.25,657,657,4
20160501|2015-01-02 09:30,2,655,655,655,655,1
20160501|2015-01-02 12:30,2,655,655,655,655,1
20160501|2015-01-06 11:30,6,666.75,666.75,666.75,666.75,1
20160501|2015-01-09 12:30,9,645.5,645.5,645.5,645.5,1
20160501|2015-01-09 13:00,9,647.5,647.5,647.5,647.5,1
20160501|2015-01-22 12:30,22,625,625,620.75,620.75,2
20160501|2015-02-25 09:00,25,600.5,604.5,600.5,604.5,3
20160501|2015-02-25 09:30,25,602.75,602.75,602.75,602.75,1
20160501|2015-02-25 13:00,25,600,600,600,600,13
20160501|2015-02-26 07:30,26,600.5,600.5,600.5,600.5,4
20160501|2015-02-26 09:30,26,600,600,600,600,7
20160501|2015-02-26 10:00,26,600,600,594.25,594.25,36
20160501|2015-02-27 11:00,27,604.5,604.5,604,604,2
20160501|2015-02-27 12:30,27,609,610,609,610,3
20160501|2015-03-02 11:00,2,599,599,598,598,13
20160501|2015-03-02 11:30,2,598,598,598,598,2
20160501|2015-03-02 12:00,2,598,598,598,598,1
20160501|2015-03-02 13:00,2,598.5,599,598,598.5,26
20160501|2015-03-02 19:00,3,598.75,598.75,598.75,598.75,1
20160501|2015-03-03 02:30,3,598.5,598.5,598.5,598.5,1
20160501|2015-03-03 13:00,3,597.5,609,597.5,609,4
20160501|2015-03-05 12:00,5,600.5,601,600.5,601,2
20160501|2015-03-06 10:30,6,598.75,598.75,598.75,598.75,21
20160501|2015-03-06 13:00,6,598.75,598.75,598.75,598.75,4
20160501|2015-03-08 19:00,9,599.5,601.75,599.5,601.75,2
20160501|2015-03-08 19:30,9,599.5,603,599.5,603,2
20160501|2015-03-09 09:30,9,603,606.75,603,606.75,2
20160501|2015-03-10 11:00,10,606.75,606.75,606.75,606.75,1
20160501|2015-03-10 13:00,10,601.5,606.75,601.5,606.75,2
20160501|2015-03-10 19:00,11,609.25,609.25,607,607,2
20160501|2015-03-11 11:00,11,609.5,609.75,607,608.75,9
20160501|2015-03-16 08:30,16,610.25,610.25,610.25,610.25,1
20160501|2015-03-16 09:00,16,611.75,611.75,611.75,611.75,1
20160501|2015-03-17 09:00,17,619.5,619.5,619,619,6
20160501|2015-03-17 10:00,17,615.25,615.25,615.25,615.25,1
20160501|2015-03-18 09:00,18,610.5,610.5,610.5,610.5,1
20160501|2015-03-18 13:00,18,620,620,620,620,1
20160501|2015-03-18 19:00,19,620,620,620,620,1
20160501|2015-03-19 13:00,19,611,615.75,611,615.75,2
20160501|2015-03-20 08:30,20,620,620,620,620,1
20160501|2015-03-20 09:30,20,624.75,624.75,620,620,2
20160501|2015-03-20 11:00,20,625.25,625.25,620,620,2
20160501|2015-03-20 12:30,20,627,627,620,620,2
20160501|2015-03-22 19:00,23,624,629.25,624,629.25,7
20160501|2015-03-22 20:00,23,630,630,629.25,629.25,2
20160501|2015-03-23 03:00,23,632.75,632.75,632.75,632.75,1
20160501|2015-03-23 08:30,23,632.5,637,632.5,637,2
20160501|2015-03-24 08:30,24,624.5,624.5,624.5,624.5,2
20160501|2015-03-24 23:30,25,623.5,623.5,623.5,623.5,9
20160501|2015-03-25 09:00,25,624.75,624.75,623.25,623.25,2
20160501|2015-03-26 03:00,26,622.25,622.25,622.25,622.25,2
20160501|2015-03-26 03:30,26,622.25,622.25,622.25,622.25,1
20160501|2015-03-26 04:00,26,623.5,624,623.5,624,2
20160501|2015-03-26 09:00,26,621,621,621,621,53
20160501|2015-03-26 10:30,26,610.75,621,610.75,621,2
20160501|2015-03-26 12:00,26,609,609,609,609,3
20160501|2015-03-27 10:30,27,613.25,613.25,613.25,613.25,2
20160501|2015-03-27 11:00,27,613,616.25,613,616.25,3
20160501|2015-03-30 08:30,30,620.75,624,620.75,624,5
20160501|2015-03-30 10:30,30,629.75,629.75,629.75,629.75,2
20160501|2015-03-30 11:00,30,630.25,630.25,630.25,630.25,32
20160501|2015-03-30 12:00,30,627.5,627.5,627.5,627.5,2
20160501|2015-03-30 13:00,30,629,629,627.5,627.5,2
20160501|2015-03-30 19:00,31,627.5,630.25,627.5,630.25,6
20160501|2015-03-31 09:00,31,628.5,628.5,628.5,628.5,2
20160501|2015-03-31 10:00,31,627.5,627.5,627.5,627.5,1
20160501|2015-03-31 11:00,31,627.5,627.5,615.75,627.5,8
20160501|2015-04-01 10:30,1,626.75,626.75,626.75,626.75,2
20160501|2015-04-01 19:00,2,626.75,626.75,626.75,626.75,1
20160501|2015-04-02 07:00,2,626.5,626.5,624.25,624.25,2
20160501|2015-04-02 08:30,2,624.25,633.5,624.25,633.5,6
20160501|2015-04-02 09:30,2,634,635,634,635,6
20160501|2015-04-02 11:00,2,635.25,635.25,635.25,635.25,3
20160501|2015-04-02 12:00,2,637.75,637.75,637.75,637.75,2
20160501|2015-04-02 12:30,2,639.25,639.25,639.25,639.25,1
20160501|2015-04-02 13:00,2,638.25,639.25,634.75,635,11
20160501|2015-04-07 08:30,7,624,624,624,624,2
20160501|2015-04-07 09:00,7,623,624,623,624,2
20160501|2015-04-07 19:00,8,623.75,623.75,623.75,623.75,2
20160501|2015-04-08 08:30,8,620,620,620,620,1
20160501|2015-04-08 09:00,8,618,620,618,620,5
20160501|2015-04-08 19:00,9,609.75,618,609.75,618,5
20160501|2015-04-09 08:30,9,616.25,616.25,616.25,616.25,2
20160501|2015-04-12 19:00,13,613.25,613.25,613.25,613.25,7
20160501|2015-04-12 20:30,13,613.25,613.25,613.25,613.25,12
20160501|2015-04-13 03:00,13,613.25,613.25,613.25,613.25,9
20160501|2015-04-13 03:30,13,613.25,613.25,613.25,613.25,43
20160501|2015-04-13 04:00,13,613.25,613.25,613.25,613.25,14
20160501|2015-04-13 04:30,13,613.25,613.25,613.25,613.25,6
20160501|2015-04-13 05:00,13,613.25,613.25,613.25,613.25,3
20160501|2015-04-13 06:30,13,613.25,613.25,613.25,613.25,116
20160501|2015-04-13 07:00,13,613.25,613.25,613.25,613.25,99
20160501|2015-04-13 09:00,13,607.75,608.25,607.75,608.25,2
20160501|2015-04-13 09:30,13,606,606,606,606,11
20160501|2015-04-13 13:00,13,606.25,606.75,604,604,8
20160501|2015-04-13 20:30,14,604,604,604,604,4
20160501|2015-04-14 05:00,14,602,602,601.25,601.25,17
20160501|2015-04-14 06:30,14,601,601,601,601,2
20160501|2015-04-14 07:00,14,601,601,601,601,31
20160501|2015-04-14 08:30,14,600,600,600,600,1
20160501|2015-04-14 10:30,14,600.75,600.75,600.75,600.75,1
20160501|2015-04-15 12:00,15,597,599.75,596.75,598,213
20160501|2015-04-15 12:30,15,598,598,598,598,1
20160501|2015-04-15 13:00,15,595.75,595.75,594.25,595.25,6
20160501|2015-04-16 08:30,16,596,596,595,595,17
20160501|2015-04-16 09:00,16,595,595,595,595,40
20160501|2015-04-16 09:30,16,594,594,594,594,89
20160501|2015-04-16 10:30,16,594,595.5,594,595.5,2
20160501|2015-04-16 11:00,16,592.5,594,592,592,5
20160501|2015-04-16 11:30,16,592,592,592,592,10
20160501|2015-04-16 12:00,16,592,592,592,592,1
20160501|2015-04-16 12:30,16,592,592,592,592,2
20160501|2015-04-16 13:00,16,591,592,590,590,30
20160501|2015-04-17 08:30,17,588,588,588,588,16
20160501|2015-04-17 10:30,17,591.75,591.75,591.75,591.75,10
20160501|2015-04-17 12:00,17,590.25,591,590.25,591,13
20160501|2015-04-17 12:30,17,590.5,590.5,590.5,590.5,1
20160501|2015-04-19 19:00,20,590.25,591,590,590,28
20160501|2015-04-20 08:30,20,593,595,592,595,103
20160501|2015-04-20 09:00,20,593,596,593,596,30
20160501|2015-04-20 09:30,20,596,596,593.75,594,28
20160501|2015-04-20 10:00,20,593,594,593,594,2
20160501|2015-04-20 10:30,20,594.75,594.75,593.75,594.25,16
20160501|2015-04-20 11:00,20,594.25,594.25,593.5,593.5,7
20160501|2015-04-20 12:00,20,594.25,594.25,593.25,593.25,2
20160501|2015-04-20 12:30,20,593.25,597.5,593.25,597.5,37
20160501|2015-04-21 10:00,21,601.5,601.5,600,600,23
20160501|2015-04-21 10:30,21,601.5,601.5,600,600,7
20160501|2015-04-21 11:30,21,600,600.25,599.75,600,11
20160501|2015-04-21 12:30,21,601.25,601.25,601,601,20
20160501|2015-04-22 08:30,22,598,598,598,598,5
20160501|2015-04-22 09:30,22,594.25,594.75,594.25,594.75,5
20160501|2015-04-22 11:30,22,599.75,600,596.5,600,19
20160501|2015-04-23 09:00,23,599.25,599.25,598.5,598.5,2
20160501|2015-04-23 09:30,23,597,597,597,597,3
20160501|2015-04-23 10:00,23,600.25,600.5,600.25,600.5,25
20160501|2015-04-23 10:30,23,600.5,600.5,600.5,600.5,1
20160501|2015-04-23 11:00,23,601.5,601.5,601.5,601.5,2
20160501|2015-04-23 11:30,23,600.75,600.75,597,597,31
20160501|2015-04-23 12:00,23,597,597,597,597,10
20160501|2015-04-23 13:00,23,598.75,600.5,598.25,600.5,6
20160501|2015-04-24 08:30,24,589.5,593.25,588.25,589.5,6
20160501|2015-04-24 09:00,24,587.5,587.5,587.5,587.5,13
20160501|2015-04-24 09:30,24,587,587,587,587,1
20160501|2015-04-24 10:30,24,587.75,588.25,587.75,588,23
20160501|2015-04-24 11:30,24,588,588,588,588,9
20160501|2015-04-24 13:00,24,588.75,588.75,587.75,587.75,21
20160501|2015-04-27 08:30,27,585.25,585.75,584.25,585.75,346
20160501|2015-04-27 09:00,27,586.75,587,586.75,587,38
20160501|2015-04-27 10:00,27,585,585,585,585,17
20160501|2015-04-27 10:30,27,584,584,584,584,8
20160501|2015-04-27 11:00,27,584,584,583.75,584,35
20160501|2015-04-27 11:30,27,584.5,584.5,584.5,584.5,15
20160501|2015-04-27 12:00,27,584.75,584.75,584.75,584.75,9
20160501|2015-04-27 13:00,27,581.75,581.75,581.75,581.75,9
20160501|2015-04-28 09:30,28,580.75,580.75,578,578,144
20160501|2015-04-28 10:00,28,578.5,579.5,577.75,577.75,70
20160501|2015-04-28 10:30,28,579.25,582,579.25,582,29
20160501|2015-04-28 11:00,28,582,582,582,582,21
20160501|2015-04-28 12:00,28,584.5,584.5,580.75,580.75,13
20160501|2015-04-28 12:30,28,589,589,586.5,586.5,74
20160501|2015-04-28 20:30,29,588,588,588,588,2
20160501|2015-04-29 01:30,29,585,585,585,585,6
20160501|2015-04-29 08:30,29,585,588.75,585,588.75,5
20160501|2015-04-29 09:00,29,588,588,588,588,12
20160501|2015-04-29 09:30,29,587.75,587.75,587.75,587.75,1
20160501|2015-04-29 12:30,29,593,593,593,593,2
20160501|2015-04-30 08:30,30,594.5,594.5,594.5,594.5,1
20160501|2015-04-30 09:30,30,586.5,586.5,586.5,586.5,6
20160501|2015-04-30 10:00,30,586.5,588.75,586.25,588.75,4
20160501|2015-04-30 10:30,30,586,586,586,586,15
20160501|2015-04-30 11:00,30,586,586,586,586,10
20160501|2015-04-30 11:30,30,584.25,584.25,584.25,584.25,2
20160501|2015-04-30 12:30,30,584.5,585,584.5,585,3
20160501|2015-04-30 13:00,30,583.75,585,583.75,585,22
20160501|2015-04-30 19:00,1,584.75,584.75,583.5,583.5,2
20160501|2015-04-30 21:00,1,587,587,584.75,584.75,8
20160501|2015-05-01 09:00,1,585.5,585.5,585.5,585.5,2
20160501|2015-05-01 09:30,1,582.25,582.5,582.25,582.5,5
20160501|2015-05-01 10:00,1,582.25,582.25,579.75,581.5,11
20160501|2015-05-01 10:30,1,582,582,582,582,2
20160501|2015-05-01 11:00,1,581.25,581.25,581.25,581.25,3
20160501|2015-05-01 12:00,1,581.75,581.75,581,581,47
20160501|2015-05-01 12:30,1,581,581.25,581,581.25,2
20160501|2015-05-01 13:00,1,584,584,581.75,582,18
20160501|2015-05-04 09:00,4,580.5,580.5,580.5,580.5,3
20160501|2015-05-04 12:30,4,579,579,579,579,30
20160501|2015-05-04 19:00,5,578.25,578.25,578.25,578.25,4
20160501|2015-05-05 04:30,5,576.25,576.25,576.25,576.25,3
20160501|2015-05-05 09:30,5,575.5,575.75,575.5,575.75,10
20160501|2015-05-05 10:00,5,574.75,574.75,574.75,574.75,1
20160501|2015-05-05 10:30,5,572.25,572.25,572.25,572.25,93
20160501|2015-05-05 11:00,5,571.25,571.25,571.25,571.25,24
20160501|2015-05-05 11:30,5,571.25,571.5,571.25,571.25,66
20160501|2015-05-05 12:00,5,571.25,571.25,571.25,571.25,1
20160501|2015-05-05 13:00,5,574.5,574.5,573.75,573.75,2
20160501|2015-05-06 08:30,6,580.5,580.5,580.5,580.5,1
20160501|2015-05-06 09:00,6,581.25,581.25,580.5,580.5,4
20160501|2015-05-06 09:30,6,588.25,588.25,588.25,588.25,3
20160501|2015-05-06 11:30,6,586.25,587,586.25,587,2
20160501|2015-05-06 12:00,6,586.25,587,586.25,587,2
20160501|2015-05-06 12:30,6,587.75,587.75,587.5,587.5,30
20160501|2015-05-06 13:00,6,587.5,587.5,587.5,587.5,1
20160501|2015-05-07 09:30,7,588.25,588.25,588.25,588.25,1
20160501|2015-05-07 10:00,7,584.75,584.75,584.75,584.75,2
20160501|2015-05-07 12:30,7,579.25,579.25,579.25,579.25,3
20160501|2015-05-08 05:30,8,583.25,583.25,583.25,583.25,7
20160501|2015-05-08 08:30,8,585,585,584,584,45
20160501|2015-05-08 09:30,8,582.25,582.25,582.25,582.25,11
20160501|2015-05-08 10:00,8,587,587,587,587,1
20160501|2015-05-08 10:30,8,587,588,587,588,3
20160501|2015-05-08 12:30,8,586,586,585,585,7
20160501|2015-05-08 13:00,8,587.25,590.25,585,590.25,12
20160501|2015-05-11 09:30,11,587.75,588,587.75,588,3
20160501|2015-05-11 10:00,11,589.75,589.75,589.75,589.75,1
20160501|2015-05-11 10:30,11,588.25,588.25,588.25,588.25,8
20160501|2015-05-11 11:00,11,586.75,586.75,586.25,586.5,5
20160501|2015-05-11 11:30,11,587,587.25,587,587.25,2
20160501|2015-05-11 12:00,11,587.25,587.75,587.25,587.75,6
20160501|2015-05-11 12:30,11,587.75,587.75,586.5,586.5,45
20160501|2015-05-11 13:00,11,587.25,590.25,587.25,590.25,13
20160501|2015-05-12 08:30,12,589,589.75,588,588,39
20160501|2015-05-12 09:30,12,595.5,596,594.75,595,32
20160501|2015-05-12 13:00,12,590.75,590.75,587.75,587.75,2
20160501|2015-05-12 23:30,13,587.25,587.25,587.25,587.25,2
20160501|2015-05-13 06:30,13,588.25,588.25,588.25,588.25,4
20160501|2015-05-13 08:30,13,585,585,585,585,7
20160501|2015-05-13 09:00,13,580,580,580,580,10
20160501|2015-05-13 09:30,13,581.25,581.25,581.25,581.25,2
20160501|2015-05-13 10:00,13,581.5,581.5,581.5,581.5,2
20160501|2015-05-13 10:30,13,582,582,582,582,1
20160501|2015-05-13 11:00,13,580.75,582.5,579.5,579.5,13
20160501|2015-05-13 13:00,13,581.25,587.5,581.25,587.5,4
20160501|2015-05-14 08:30,14,591,603.75,591,601,11
20160501|2015-05-14 09:30,14,604,605,604,605,2
20160501|2015-05-14 10:00,14,604.25,605,604,605,8
20160501|2015-05-14 10:30,14,605,605,605,605,1
20160501|2015-05-14 11:00,14,607.5,608.75,605,606,8
20160501|2015-05-14 12:00,14,608.75,608.75,608.75,608.75,5
20160501|2015-05-14 12:30,14,612,612,611.5,611.5,3
20160501|2015-05-14 13:00,14,613.5,613.5,611.25,611.25,7
20160501|2015-05-15 03:30,15,618,618,618,618,1
20160501|2015-05-15 09:00,15,616.75,618.75,616.75,618.75,4
20160501|2015-05-15 09:30,15,617,617,617,617,1
20160501|2015-05-15 10:30,15,614.75,614.75,614.75,614.75,1
20160501|2015-05-15 11:00,15,615.25,615.25,615.25,615.25,4
20160501|2015-05-15 11:30,15,609.75,610,608.5,610,14
20160501|2015-05-15 13:00,15,608,609,608,608.75,12
20160501|2015-05-18 07:00,18,616.25,616.25,616.25,616.25,1
20160501|2015-05-18 08:30,18,619.25,620,619.25,620,6
20160501|2015-05-18 10:00,18,620,623,620,623,4
20160501|2015-05-18 10:30,18,627,627,627,627,1
20160501|2015-05-18 12:30,18,623.5,624.5,623.5,624.5,57
20160501|2015-05-19 08:30,19,609.25,609.25,609.25,609.25,11
20160501|2015-05-19 09:00,19,611.5,611.5,611.5,611.5,22
20160501|2015-05-19 09:30,19,609.75,609.75,609.75,609.75,7
20160501|2015-05-19 10:00,19,611.5,611.75,611.5,611.75,2
20160501|2015-05-19 11:30,19,613,613,613,613,10
20160501|2015-05-19 12:00,19,613,613,613,613,3
20160501|2015-05-19 12:30,19,613,613,612.25,612.25,5
20160501|2015-05-20 08:30,20,607.5,610.25,607.5,610.25,8
20160501|2015-05-20 09:30,20,615,616.5,615,615,9
20160501|2015-05-20 10:30,20,613.25,613.25,613.25,613.25,5
20160501|2015-05-20 11:00,20,613.25,616.25,613.25,616.25,9
20160501|2015-05-20 11:30,20,614,614,613,613,13
20160501|2015-05-20 12:00,20,613,613,613,613,10
20160501|2015-05-20 13:00,20,611,613.5,611,613.5,11
20160501|2015-05-20 19:00,21,613,613,613,613,1
20160501|2015-05-21 07:00,21,619,619,619,619,4
20160501|2015-05-21 07:30,21,617.5,617.5,617.5,617.5,2
20160501|2015-05-21 08:30,21,620,623.25,620,622.5,15
20160501|2015-05-21 09:00,21,622.75,623.25,622.75,623,29
20160501|2015-05-21 09:30,21,625,626.25,625,626,8
20160501|2015-05-21 10:00,21,621.5,621.75,621,621.75,3
20160501|2015-05-21 10:30,21,621.75,625,621.5,625,21
20160501|2015-05-21 11:00,21,625.25,625.25,625.25,625.25,1
20160501|2015-05-21 12:00,21,626,626,626,626,1
20160501|2015-05-21 12:30,21,625.25,625.25,625.25,625.25,2
20160501|2015-05-21 13:00,21,625.75,625.75,622.25,622.25,9
20160501|2015-05-21 19:00,22,623.5,623.5,621.5,621.5,2
20160501|2015-05-22 08:30,22,628.25,628.25,624.5,624.5,4
20160501|2015-05-22 09:00,22,621.25,621.25,621.25,621.25,7
20160501|2015-05-22 09:30,22,621.25,621.25,621.25,621.25,4
20160501|2015-05-22 10:30,22,614.25,614.25,614.25,614.25,6
20160501|2015-05-22 11:30,22,619.25,619.25,618.75,618.75,6
20160501|2015-05-22 12:30,22,614,614,614,614,12
20160501|2015-05-22 13:00,22,614,614,614,614,14
20160501|2015-05-25 19:00,26,613,613.25,613,613.25,4
20160501|2015-05-25 19:30,26,615.5,615.5,615.5,615.5,13
20160501|2015-05-26 08:30,26,612,612,607.75,607.75,59
20160501|2015-05-26 09:00,26,608,608.75,608,608,24
20160501|2015-05-26 09:30,26,608,608,607,607,13
20160501|2015-05-26 10:00,26,606,606,600,600,36
20160501|2015-05-26 10:30,26,600,600,600,600,17
20160501|2015-05-26 11:00,26,599.5,602,599.25,602,43
20160501|2015-05-26 11:30,26,602,602,602,602,1
20160501|2015-05-26 12:00,26,598,599.75,598,599.75,24
20160501|2015-05-26 12:30,26,598,598,598,598,5
20160501|2015-05-26 13:00,26,598,599,597.25,599,19
20160501|2015-05-27 08:30,27,589,589,586.75,586.75,36
20160501|2015-05-27 09:00,27,591.25,591.25,591.25,591.25,10
20160501|2015-05-27 10:30,27,591,591,590.75,590.75,2
20160501|2015-05-27 11:00,27,591,591,591,591,12
20160501|2015-05-27 12:30,27,593.25,594.25,591,591,78
20160501|2015-05-27 13:00,27,591,591,590,590,98
20160501|2015-05-28 03:00,28,595.25,595.25,595.25,595.25,1
20160501|2015-05-28 08:30,28,591.25,591.25,591.25,591.25,2
20160501|2015-05-28 09:00,28,586.75,591.75,586.75,591.75,9
20160501|2015-05-28 09:30,28,592,593.5,592,592.5,12
20160501|2015-05-28 10:00,28,597.25,597.25,597.25,597.25,4
20160501|2015-05-28 10:30,28,592.5,592.75,591,591.75,28
20160501|2015-05-28 11:00,28,591.75,591.75,590.25,590.25,8
20160501|2015-05-28 11:30,28,590.5,590.5,590.5,590.5,24
20160501|2015-05-28 13:00,28,594.5,594.75,593.5,593.5,49
20160501|2015-05-29 07:30,29,592.5,592.5,592.5,592.5,1
20160501|2015-05-29 09:00,29,589,589,589,589,25
20160501|2015-05-29 09:30,29,587.75,588,587.75,588,12
20160501|2015-05-29 10:00,29,587.25,588,587,587.75,15
20160501|2015-05-29 10:30,29,586,586,583,583,159
20160501|2015-05-29 11:00,29,582,582.5,581,582.5,33
20160501|2015-05-29 11:30,29,581,581.75,581,581.75,68
20160501|2015-05-29 12:00,29,580,580,580,580,9
20160501|2015-05-29 12:30,29,580,580,578.75,578.75,57
20160501|2015-05-29 13:00,29,578.75,580,578.75,580,52
20160501|2015-05-31 19:00,1,579,579.75,579,579.5,9
20160501|2015-06-01 06:30,1,581.25,581.25,579.75,579.75,4
20160501|2015-06-01 08:30,1,582.5,582.5,582.5,582.5,2
20160501|2015-06-01 09:00,1,585.25,586.75,585.25,586.75,13
20160501|2015-06-01 09:30,1,591,591,591,591,2
20160501|2015-06-01 10:00,1,590,591,590,591,3
20160501|2015-06-01 10:30,1,590.75,590.75,590.75,590.75,2
20160501|2015-06-01 11:00,1,597,598.5,597,597.5,5
20160501|2015-06-01 11:30,1,597.5,597.5,595.5,595.5,15
20160501|2015-06-01 12:30,1,594.5,595.5,594.25,594.25,13
20160501|2015-06-01 13:00,1,591.75,591.75,591.75,591.75,2
20160501|2015-06-02 01:30,2,593.75,593.75,593.75,593.75,2
20160501|2015-06-02 02:30,2,593.75,593.75,593.75,593.75,2
20160501|2015-06-02 07:30,2,594,594,594,594,4
20160501|2015-06-02 08:30,2,599,604.5,599,603.25,5
20160501|2015-06-02 09:00,2,602.25,602.25,596.5,596.5,7
20160501|2015-06-02 09:30,2,600.5,601.75,595.75,601.25,53
20160501|2015-06-02 10:00,2,601.25,603,601.25,603,22
20160501|2015-06-02 10:30,2,602,602,599.5,599.5,19
20160501|2015-06-02 11:00,2,604.75,604.75,604,604,7
20160501|2015-06-02 11:30,2,604.5,607.5,604.5,605.5,7
20160501|2015-06-02 12:00,2,610,610,610,610,3
20160501|2015-06-02 12:30,2,613.25,613.25,612.5,612.75,8
20160501|2015-06-02 13:00,2,613.5,620,612.75,619.25,355
20160501|2015-06-03 00:30,3,617.25,617.25,617.25,617.25,6
20160501|2015-06-03 01:30,3,618.75,618.75,618.75,618.75,2
20160501|2015-06-03 08:30,3,613.75,620,613.75,620,7
20160501|2015-06-03 09:00,3,623,623.25,623,623.25,5
20160501|2015-06-03 09:30,3,624.75,624.75,624.75,624.75,1
20160501|2015-06-03 10:00,3,625.25,627.25,625.25,627.25,2
20160501|2015-06-03 10:30,3,621,621,621,621,1
20160501|2015-06-03 11:00,3,619,619,617.5,617.5,3
20160501|2015-06-03 11:30,3,622.75,622.75,617.5,617.5,65
20160501|2015-06-03 12:30,3,608,608,608,608,24
20160501|2015-06-03 13:00,3,609,609.25,606.5,606.5,241
20160501|2015-06-04 09:00,4,613,613,613,613,1
20160501|2015-06-04 09:30,4,617.75,619,617.5,619,4
20160501|2015-06-04 10:00,4,620.75,620.75,620.75,620.75,1
20160501|2015-06-04 10:30,4,618.75,618.75,618.5,618.5,2
20160501|2015-06-04 11:00,4,618.5,618.5,617,618.5,6
20160501|2015-06-04 11:30,4,620,620,620,620,1
20160501|2015-06-04 12:00,4,621.25,621.25,621.25,621.25,1
20160501|2015-06-04 13:00,4,621.25,622.25,620,620.25,334
20160501|2015-06-05 02:30,5,621.75,621.75,621.75,621.75,1
20160501|2015-06-05 03:00,5,621.75,621.75,621.75,621.75,5
20160501|2015-06-05 05:00,5,622.25,622.25,622,622,3
20160501|2015-06-05 05:30,5,622.5,622.5,622.25,622.5,16
20160501|2015-06-05 08:30,5,622.5,623,620,622,56
20160501|2015-06-05 09:00,5,628.25,628.25,626.75,628.25,6
20160501|2015-06-05 09:30,5,631.25,631.25,630,630,6
20160501|2015-06-05 11:00,5,625,625,625,625,2
20160501|2015-06-05 11:30,5,624.25,624.25,624.25,624.25,10
20160501|2015-06-05 12:30,5,617.25,618,616.75,618,15
20160501|2015-06-05 13:00,5,616.75,618,616.75,616.75,243
20160501|2015-06-08 08:30,8,626.5,627,626.5,627,2
20160501|2015-06-08 09:00,8,626.25,626.25,626,626,5
20160501|2015-06-08 09:30,8,626.5,626.5,626.5,626.5,2
20160501|2015-06-08 10:00,8,627,627,625.75,627,6
20160501|2015-06-08 11:00,8,629,629,629,629,3
20160501|2015-06-08 12:00,8,627.25,629,627.25,628,55
20160501|2015-06-08 12:30,8,628,628,628,628,20
20160501|2015-06-08 13:00,8,622.75,626.25,622.75,623.25,216
20160501|2015-06-08 19:00,9,625,625,625,625,2
20160501|2015-06-09 08:30,9,627,630,627,630,9
20160501|2015-06-09 09:00,9,626,627,626,627,3
20160501|2015-06-09 10:30,9,627.5,627.5,627.5,627.5,1
20160501|2015-06-09 11:00,9,630,632.25,630,632.25,15
20160501|2015-06-09 11:30,9,631.75,631.75,631.5,631.5,3
20160501|2015-06-09 12:00,9,630,630,630,630,1
20160501|2015-06-09 12:30,9,630.5,630.5,629,629,14
20160501|2015-06-09 13:00,9,630.25,630.25,625,625,6
20160501|2015-06-10 08:30,10,624.5,624.5,624.25,624.25,6
20160501|2015-06-10 09:00,10,617,617,617,617,1
20160501|2015-06-10 09:30,10,615.75,619,615.75,619,6
20160501|2015-06-10 10:30,10,619.5,620.75,619.5,620.75,2
20160501|2015-06-10 11:00,10,619.25,619.25,618.25,618.25,2
20160501|2015-06-10 13:00,10,614,614.25,614,614.25,8
20160501|2015-06-10 20:30,11,611.75,612,611.75,612,2
20160501|2015-06-11 03:30,11,612,612,612,612,4
20160501|2015-06-11 04:00,11,612,612,612,612,6
20160501|2015-06-11 08:30,11,612.25,613.25,612.25,613.25,19
20160501|2015-06-11 09:30,11,610,610,610,610,11
20160501|2015-06-11 10:30,11,608.25,608.25,608.25,608.25,1
20160501|2015-06-11 11:00,11,606.75,606.75,606.75,606.75,1
20160501|2015-06-11 11:30,11,607.75,608,607.75,608,7
20160501|2015-06-11 12:30,11,607,607.75,607,607,6
20160501|2015-06-11 13:00,11,606.25,606.5,605.5,606.5,18
20160501|2015-06-11 19:00,12,607,607,606.25,606.25,7
20160501|2015-06-12 08:30,12,608.25,608.25,608.25,608.25,1
20160501|2015-06-12 12:00,12,610.5,610.5,610.5,610.5,2
20160501|2015-06-12 13:00,12,608.25,608.25,608.25,608.25,4
20160501|2015-06-15 08:30,15,595.5,595.5,595.5,595.5,1
20160501|2015-06-15 09:00,15,593.75,593.75,593,593,15
20160501|2015-06-15 09:30,15,592.5,592.5,590.75,591.25,13
20160501|2015-06-15 10:30,15,591.5,592.5,591.5,592.5,13
20160501|2015-06-15 11:00,15,591.25,591.25,590,590,70
20160501|2015-06-15 11:30,15,588.25,588.25,588,588,2
20160501|2015-06-15 13:00,15,590,590,590,590,50
20160501|2015-06-16 01:00,16,589.5,589.5,589.5,589.5,2
20160501|2015-06-16 08:30,16,590,590,590,590,6
20160501|2015-06-16 09:00,16,589.25,591.25,588.5,591.25,7
20160501|2015-06-16 10:30,16,591.75,591.75,591.75,591.75,1
20160501|2015-06-16 12:00,16,591,591.5,591,591.5,8
20160501|2015-06-16 13:00,16,591.25,591.25,591.25,591.25,2
20160501|2015-06-17 03:30,17,597.5,597.5,597.5,597.5,1
20160501|2015-06-17 07:00,17,598.5,598.5,597.5,598.5,4
20160501|2015-06-17 08:30,17,597.5,597.5,597.5,597.5,10
20160501|2015-06-17 09:00,17,599.5,599.5,599.25,599.25,3
20160501|2015-06-17 10:30,17,599.5,599.5,594,594,2
20160501|2015-06-17 11:30,17,595.75,595.75,595.75,595.75,2
20160501|2015-06-17 12:30,17,593,593,593,593,10
20160501|2015-06-17 13:00,17,593,593,593,593,1
20160501|2015-06-18 04:00,18,593,593,593,593,1
20160501|2015-06-18 09:30,18,596,597.25,595,595,4
20160501|2015-06-18 10:00,18,595.5,595.5,594.75,594.75,3
20160501|2015-06-18 11:00,18,594.75,594.75,594.75,594.75,4
20160501|2015-06-18 12:00,18,591.75,593.75,591.75,593.75,2
20160501|2015-06-18 13:00,18,588.5,591.25,586,586,23
20160501|2015-06-18 19:00,19,587,587,587,587,3
20160501|2015-06-18 21:30,19,584.75,584.75,584.75,584.75,1
20160501|2015-06-19 06:30,19,585.5,585.75,585.5,585.75,2
20160501|2015-06-19 08:30,19,587,589.25,585.25,589,4
20160501|2015-06-19 09:00,19,589.75,592.25,584.75,586.5,6
20160501|2015-06-19 10:30,19,586,586.25,586,586.25,2
20160501|2015-06-19 11:00,19,585,590.25,584.75,590.25,4
20160501|2015-06-19 11:30,19,584.75,584.75,584,584,2
20160501|2015-06-19 12:00,19,583,588.25,583,588.25,5
20160501|2015-06-19 12:30,19,588.25,588.25,588,588,26
20160501|2015-06-19 13:00,19,586.5,589.25,584,584.75,33
20160501|2015-06-22 02:00,22,593,593,593,593,2
20160501|2015-06-22 06:30,22,593,593,592.75,592.75,2
20160501|2015-06-22 08:30,22,593.5,594.25,593.25,593.5,17
20160501|2015-06-22 09:30,22,593.75,597,593,594.5,9
20160501|2015-06-22 10:30,22,597.25,599.5,597.25,599.25,52
20160501|2015-06-22 11:00,22,599.5,599.5,599.5,599.5,4
20160501|2015-06-22 11:30,22,599,600.5,594.5,600.5,3
20160501|2015-06-22 12:00,22,599.75,599.75,599.75,599.75,7
20160501|2015-06-22 12:30,22,597,597,596.75,596.75,2
20160501|2015-06-22 13:00,22,597,598,595.75,598,19
20160501|2015-06-22 19:00,23,597.5,598,597.5,597.5,12
20160501|2015-06-22 19:30,23,597.5,597.5,597.5,597.5,1
20160501|2015-06-22 20:00,23,601.5,601.5,597.5,597.5,2
20160501|2015-06-23 04:00,23,601.75,601.75,601.75,601.75,1
20160501|2015-06-23 06:00,23,601.75,603.25,601.75,603.25,2
20160501|2015-06-23 08:30,23,603.25,604.5,598.75,603.25,7
20160501|2015-06-23 09:00,23,604.5,604.5,602.5,602.5,12
20160501|2015-06-23 09:30,23,601.75,601.75,601.75,601.75,11
20160501|2015-06-23 10:00,23,601.75,601.75,601.75,601.75,6
20160501|2015-06-23 12:00,23,605,605,605,605,2
20160501|2015-06-23 12:30,23,606,613.25,606,613.25,21
20160501|2015-06-23 13:00,23,614,614.75,613.25,614.5,7
20160501|2015-06-24 02:30,24,611.75,612.75,611.75,612.75,2
20160501|2015-06-24 08:30,24,617,617,617,617,3
20160501|2015-06-24 09:00,24,610.5,612.25,610.5,612.25,3
20160501|2015-06-24 09:30,24,612.25,614.25,612.25,614.25,2
20160501|2015-06-24 10:00,24,612.25,617.75,612.25,617.75,2
20160501|2015-06-24 10:30,24,616.5,616.75,616.5,616.75,9
20160501|2015-06-24 11:00,24,619,619,616.5,616.5,2
20160501|2015-06-24 11:30,24,619,620.25,619,620.25,4
20160501|2015-06-24 12:00,24,620.5,620.5,618.25,619.25,19
20160501|2015-06-24 12:30,24,621.5,621.5,617.75,618,4
20160501|2015-06-24 13:00,24,611.75,613.75,611.75,613,5
20160501|2015-06-24 23:30,25,609.75,609.75,609.75,609.75,1
20160501|2015-06-25 08:30,25,613.75,613.75,613.75,613.75,1
20160501|2015-06-25 10:00,25,617,617,614.75,616.75,5
20160501|2015-06-25 10:30,25,619.25,619.25,619.25,619.25,1
20160501|2015-06-25 12:00,25,616.75,621.25,616.75,619.75,12
20160501|2015-06-25 12:30,25,622,622,622,622,1
20160501|2015-06-25 13:00,25,619.25,619.25,619.25,619.25,1
20160501|2015-06-25 22:30,26,621,621,621,621,1
20160501|2015-06-25 23:00,26,621,621,621,621,2
20160501|2015-06-26 03:30,26,621,624,621,624,3
20160501|2015-06-26 04:00,26,625.25,625.25,625,625,2
20160501|2015-06-26 05:00,26,628,628,628,628,1
20160501|2015-06-26 05:30,26,630.25,630.25,630.25,630.25,1
20160501|2015-06-26 06:00,26,624,635,624,632.5,19
20160501|2015-06-26 06:30,26,634.5,638,633,635.5,17
20160501|2015-06-26 07:00,26,636,636,635,635,13
20160501|2015-06-26 07:30,26,639.25,640,635,639.25,15
20160501|2015-06-26 08:30,26,639.25,644.25,632.75,632.75,192
20160501|2015-06-26 09:00,26,630.75,639.5,630.75,637,11
20160501|2015-06-26 09:30,26,637,639,637,637.75,10
20160501|2015-06-26 10:00,26,637.25,637.25,633.25,637.25,23
20160501|2015-06-26 10:30,26,635.25,635.25,635.25,635.25,14
20160501|2015-06-26 11:00,26,638,638.75,638,638,15
20160501|2015-06-26 11:30,26,638,641.25,638,641,24
20160501|2015-06-26 12:00,26,643,643,641.75,642,24
20160501|2015-06-26 12:30,26,641.5,642,637.25,637.25,22
20160501|2015-06-26 13:00,26,638.75,639.5,635,638.25,36
20160501|2015-06-28 19:00,29,639,639.25,639,639.25,4
20160501|2015-06-28 21:00,29,645,645,645,645,5
20160501|2015-06-28 22:30,29,647,648,645,645,4
20160501|2015-06-28 23:30,29,645,645,645,645,2
20160501|2015-06-29 00:30,29,645,645,645,645,10
20160501|2015-06-29 01:30,29,645,645.5,639.25,639.25,5
20160501|2015-06-29 02:00,29,640.25,645,640.25,641.5,11
20160501|2015-06-29 03:00,29,639.75,639.75,638.25,638.25,4
20160501|2015-06-29 03:30,29,638.25,641.25,638.25,639.5,17
20160501|2015-06-29 05:00,29,639.5,642.75,639.5,642.75,3
20160501|2015-06-29 05:30,29,643.25,643.25,643.25,643.25,3
20160501|2015-06-29 06:00,29,643.25,643.25,643.25,643.25,4
20160501|2015-06-29 06:30,29,648.5,650,647,650,4
20160501|2015-06-29 07:00,29,646.75,646.75,646.75,646.75,3
20160501|2015-06-29 07:30,29,647.75,647.75,646.75,647.75,34
20160501|2015-06-29 08:30,29,648.25,648.25,643.25,646.5,45
20160501|2015-06-29 09:00,29,646.75,650.5,646.5,650,157
20160501|2015-06-29 09:30,29,650,652.75,647.25,652.5,41
20160501|2015-06-29 10:00,29,654,654,654,654,1
20160501|2015-06-29 10:30,29,654,655.25,653,653,64
20160501|2015-06-29 11:00,29,650.25,650.5,643.75,643.75,13
20160501|2015-06-29 11:30,29,647.5,647.5,646.5,647,10
20160501|2015-06-29 12:00,29,645.5,650.5,645.5,650.5,7
20160501|2015-06-29 12:30,29,650,650.5,648,648.75,14
20160501|2015-06-29 13:00,29,648.75,650,645.5,650,207
20160501|2015-06-29 19:00,30,650,650,646,646,158
20160501|2015-06-29 22:00,30,650,650,650,650,2
20160501|2015-06-29 23:30,30,650,650,650,650,1
20160501|2015-06-30 01:00,30,647.75,647.75,647.75,647.75,1
20160501|2015-06-30 04:00,30,641.5,641.5,641.5,641.5,7
20160501|2015-06-30 05:00,30,641.5,641.5,641.5,641.5,2
20160501|2015-06-30 07:00,30,641.5,649.25,641.5,649.25,2
20160501|2015-06-30 08:30,30,644.75,649.25,644.75,646,33
20160501|2015-06-30 09:00,30,645.5,647,645.5,647,21
20160501|2015-06-30 09:30,30,645.25,647,645.25,647,13
20160501|2015-06-30 10:00,30,646.5,646.5,643.5,643.5,4
20160501|2015-06-30 10:30,30,639.75,640,639.75,640,29
20160501|2015-06-30 11:00,30,640,649.5,639.75,646.25,55
20160501|2015-06-30 11:30,30,648.5,656.25,648.5,656.25,25
20160501|2015-06-30 12:00,30,649.25,654.75,649.25,654.75,11
20160501|2015-06-30 12:30,30,655.5,660.25,655.5,660.25,24
20160501|2015-06-30 13:00,30,660,670,660,667.25,24
20160501|2015-06-30 19:30,1,664,664,664,664,1
20160501|2015-06-30 20:30,1,664,664,663.75,664,28
20160501|2015-06-30 21:00,1,664,664,664,664,4
20160501|2015-06-30 21:30,1,664,664,663.75,664,26
20160501|2015-06-30 22:00,1,664,664,664,664,1
20160501|2015-06-30 22:30,1,664.5,664.5,664.5,664.5,1
20160501|2015-07-01 02:00,1,664.5,664.5,664.5,664.5,1
20160501|2015-07-01 02:30,1,664.5,666,664.5,666,3
20160501|2015-07-01 03:00,1,666,667.75,666,667.5,7
20160501|2015-07-01 03:30,1,668,668,668,668,6
20160501|2015-07-01 04:00,1,668,668,668,668,1
20160501|2015-07-01 05:30,1,662.25,662.25,662.25,662.25,4
20160501|2015-07-01 06:00,1,662.25,662.25,662,662.25,25
20160501|2015-07-01 06:30,1,662.25,662.5,662.25,662.25,10
20160501|2015-07-01 07:00,1,662.25,662.25,662.25,662.25,12
20160501|2015-07-01 07:30,1,662.25,662.25,662.25,662.25,4
20160501|2015-07-01 08:30,1,662.25,662.25,656,657.75,25
20160501|2015-07-01 09:00,1,658.5,662.75,658.5,661,35
20160501|2015-07-01 09:30,1,661.25,661.25,657.25,657.25,7
20160501|2015-07-01 10:00,1,657.75,658,654,654,16
20160501|2015-07-01 10:30,1,651.25,651.25,643.5,645,19
20160501|2015-07-01 11:00,1,645,645,645,645,2
20160501|2015-07-01 12:00,1,646.5,646.5,645.25,645.25,12
20160501|2015-07-01 12:30,1,645,645,645,645,4
20160501|2015-07-01 13:00,1,645,656.75,645,655.5,28
20160501|2015-07-01 19:30,2,655,655,655,655,5
20160501|2015-07-02 04:00,2,657,657,657,657,1
20160501|2015-07-02 07:00,2,648,648,648,648,1
20160501|2015-07-02 07:30,2,648.25,648.25,648.25,648.25,3
20160501|2015-07-02 08:30,2,647.75,647.75,643.25,643.25,12
20160501|2015-07-02 09:00,2,649,649.75,649,649.5,5
20160501|2015-07-02 10:00,2,655,656.5,654.75,655.25,9
20160501|2015-07-02 10:30,2,656.5,660,656.5,660,35
20160501|2015-07-02 11:30,2,665,665,656.25,656.25,7
20160501|2015-07-02 12:00,2,652,654.5,652,652,3
20160501|2015-07-06 00:30,6,658.5,658.5,658.5,658.5,1
20160501|2015-07-06 01:00,6,658.5,658.5,658.5,658.5,2
20160501|2015-07-06 02:30,6,658.5,658.5,658.5,658.5,14
20160501|2015-07-06 08:30,6,640.25,655.25,640.25,655.25,37
20160501|2015-07-06 09:00,6,655.5,655.75,655.5,655.75,21
20160501|2015-07-06 09:30,6,657.25,657.5,657.25,657.5,22
20160501|2015-07-06 10:00,6,657.5,657.75,657.5,657.75,57
20160501|2015-07-06 10:30,6,665,665,665,665,70
20160501|2015-07-06 12:00,6,663.5,664,663.5,664,20
20160501|2015-07-06 12:30,6,665,665.5,665,665.25,3
20160501|2015-07-06 13:00,6,659,663.25,659,662.75,27
20160501|2015-07-06 19:00,7,657.5,657.5,657.5,657.5,1
20160501|2015-07-06 19:30,7,660.25,660.25,660.25,660.25,3
20160501|2015-07-06 20:00,7,663,663,663,663,1
20160501|2015-07-06 21:00,7,657.25,660.25,657.25,660.25,4
20160501|2015-07-06 21:30,7,660.75,660.75,660.75,660.75,2
20160501|2015-07-06 22:00,7,660.75,660.75,660.75,660.75,6
20160501|2015-07-07 08:30,7,651.75,653,651.75,653,12
20160501|2015-07-07 09:00,7,652.75,657.75,652,657.75,66
20160501|2015-07-07 09:30,7,655.75,655.75,655.75,655.75,1
20160501|2015-07-07 10:00,7,654.75,654.75,653,654,6
20160501|2015-07-07 10:30,7,655.75,659.25,655,659.25,32
20160501|2015-07-07 11:00,7,657.75,657.75,653,653,4
20160501|2015-07-07 11:30,7,653,653,651,651.75,5
20160501|2015-07-07 13:00,7,653.5,654.5,652.25,654.5,19
20160501|2015-07-07 22:00,8,650.5,650.5,650.5,650.5,1
20160501|2015-07-08 03:30,8,654,654,654,654,5
20160501|2015-07-08 08:30,8,648,649.25,648,649.25,18
20160501|2015-07-08 09:00,8,649.25,657.5,649.25,656.25,34
20160501|2015-07-08 10:00,8,656.75,657.5,656.75,657.5,18
20160501|2015-07-08 10:30,8,656,656.25,656,656,14
20160501|2015-07-08 11:00,8,648.5,648.5,648.5,648.5,2
20160501|2015-07-08 11:30,8,648.5,648.5,648.5,648.5,6
20160501|2015-07-08 12:30,8,647.5,647.5,647.5,647.5,2
20160501|2015-07-08 13:00,8,647.25,649,647.25,647.75,36
20160501|2015-07-08 19:00,9,648.25,648.25,648.25,648.25,1
20160501|2015-07-09 01:30,9,653.5,653.5,653.5,653.5,1
20160501|2015-07-09 07:00,9,654.75,655,654.75,655,2
20160501|2015-07-09 08:30,9,655,655.75,653.25,655.75,64
20160501|2015-07-09 09:00,9,654.5,654.75,654.5,654.75,6
20160501|2015-07-09 09:30,9,649.75,650,649.75,650,2
20160501|2015-07-09 10:30,9,651,651,650.75,650.75,2
20160501|2015-07-09 11:00,9,651,654,651,654,130
20160501|2015-07-09 11:30,9,655.25,655.25,651,651,32
20160501|2015-07-09 13:00,9,650.75,650.75,647.5,647.5,44
20160501|2015-07-09 21:00,10,646,646,646,646,1
20160501|2015-07-10 07:30,10,646,646,646,646,1
20160501|2015-07-10 08:30,10,650.5,652.5,650.5,651,4
20160501|2015-07-10 09:00,10,649.75,649.75,649,649.5,14
20160501|2015-07-10 09:30,10,649.5,649.5,648,648,8
20160501|2015-07-10 10:00,10,648,648,643.75,643.75,21
20160501|2015-07-10 10:30,10,643.75,643.75,642.5,642.5,20
20160501|2015-07-10 11:00,10,641.75,647.25,636.25,647.25,15
20160501|2015-07-10 11:30,10,644.25,646.75,644.25,646.75,7
20160501|2015-07-10 12:00,10,646.75,646.75,646.75,646.75,1
20160501|2015-07-10 12:30,10,640.75,640.75,640.75,640.75,3
20160501|2015-07-10 13:00,10,640.5,640.5,638.5,638.75,22
20160501|2015-07-12 19:00,13,638.75,639,638.75,639,6
20160501|2015-07-13 01:30,13,636,636,634.75,636,11
20160501|2015-07-13 08:30,13,630.25,634.75,629.75,634.75,14
20160501|2015-07-13 09:00,13,634.5,634.5,632.75,632.75,50
20160501|2015-07-13 09:30,13,632,632,631,631,8
20160501|2015-07-13 10:00,13,630.75,630.75,630.75,630.75,20
20160501|2015-07-13 10:30,13,629.75,629.75,629.5,629.5,4
20160501|2015-07-13 11:00,13,629.5,629.5,629.5,629.5,6
20160501|2015-07-13 11:30,13,628,629.5,628,628,20
20160501|2015-07-13 12:00,13,630.25,630.25,630.25,630.25,1
20160501|2015-07-13 12:30,13,629,630.25,629,630.25,4
20160501|2015-07-13 13:00,13,630.75,630.75,630.25,630.25,6
20160501|2015-07-14 07:00,14,631.25,631.25,631.25,631.25,19
20160501|2015-07-14 07:30,14,631.25,631.25,631.25,631.25,6
20160501|2015-07-14 08:30,14,626.75,626.75,625,625.5,14
20160501|2015-07-14 09:00,14,626.25,627,626.25,627,39
20160501|2015-07-14 09:30,14,626.75,626.75,626.75,626.75,1
20160501|2015-07-14 10:30,14,625.5,625.5,625.5,625.5,15
20160501|2015-07-14 11:00,14,626.5,626.5,626.5,626.5,2
20160501|2015-07-14 11:30,14,625,625,624.75,624.75,11
20160501|2015-07-14 12:00,14,625.5,626.5,625.5,625.5,11
20160501|2015-07-14 12:30,14,625.25,625.25,625.25,625.25,1
20160501|2015-07-14 13:00,14,625.25,625.25,625,625,15
20160501|2015-07-14 20:30,15,625.25,625.25,625.25,625.25,2
20160501|2015-07-15 05:30,15,619.25,619.25,619.25,619.25,1
20160501|2015-07-15 08:30,15,623,623,622.25,622.25,13
20160501|2015-07-15 09:00,15,621.5,623.25,620.25,623.25,8
20160501|2015-07-15 09:30,15,620.75,621.25,620,621.25,7
20160501|2015-07-15 10:00,15,620,621.5,620,621.5,3
20160501|2015-07-15 10:30,15,622,622.5,620,620,9
20160501|2015-07-15 11:00,15,620,620,620,620,6
20160501|2015-07-15 11:30,15,619.75,620,619,619,24
20160501|2015-07-15 12:00,15,620,623.75,620,623.75,6
20160501|2015-07-15 12:30,15,623.25,623.25,623,623,3
20160501|2015-07-15 13:00,15,623.75,624.5,623.75,624,10
20160501|2015-07-16 07:00,16,628,628,628,628,1
20160501|2015-07-16 09:00,16,626.5,626.5,626,626,19
20160501|2015-07-16 09:30,16,626.5,628,625.25,628,16
20160501|2015-07-16 10:00,16,627.5,627.5,620.75,620.75,29
20160501|2015-07-16 10:30,16,620.75,620.75,620.75,620.75,2
20160501|2015-07-16 11:00,16,622.25,623.75,621.25,623.75,30
20160501|2015-07-16 11:30,16,622.25,622.25,622.25,622.25,8
20160501|2015-07-16 12:00,16,622.5,624.25,622.5,624,119
20160501|2015-07-16 12:30,16,623.75,623.75,623.5,623.5,4
20160501|2015-07-16 13:00,16,622.5,623.25,619.75,619.75,41
20160501|2015-07-16 19:30,17,619,619,619,619,1
20160501|2015-07-16 21:30,17,616.75,616.75,616,616.75,4
20160501|2015-07-16 22:00,17,616.5,616.75,616.5,616.75,2
20160501|2015-07-16 22:30,17,616.75,616.75,616.5,616.75,7
20160501|2015-07-17 07:30,17,618,618,616.75,616.75,4
20160501|2015-07-17 08:30,17,616.75,616.75,612.5,612.75,78
20160501|2015-07-17 09:00,17,612.75,613,612.75,613,3
20160501|2015-07-17 09:30,17,607.25,608.25,606.5,607.5,39
20160501|2015-07-17 10:00,17,611,611,611,611,11
20160501|2015-07-17 10:30,17,611,611,610.75,610.75,5
20160501|2015-07-17 11:00,17,610.25,610.25,610.25,610.25,63
20160501|2015-07-17 11:30,17,609,609,609,609,1
20160501|2015-07-17 12:30,17,610.5,611.5,610.5,611.5,3
20160501|2015-07-17 13:00,17,614,614,614,614,2
20160501|2015-07-19 20:30,20,604.5,604.5,604,604,8
20160501|2015-07-20 09:00,20,603,603.75,603,603.75,8
20160501|2015-07-20 09:30,20,603.75,603.75,601.75,602.75,13
20160501|2015-07-20 10:00,20,606,606,605.75,605.75,10
20160501|2015-07-20 10:30,20,604.5,606,604.25,604.5,93
20160501|2015-07-20 11:00,20,605,606,605,606,10
20160501|2015-07-20 11:30,20,602.75,603,602,602,13
20160501|2015-07-20 12:00,20,602,602,602,602,4
20160501|2015-07-20 12:30,20,600.5,600.5,600.25,600.25,17
20160501|2015-07-20 13:00,20,602.25,602.25,600.25,600.75,145
20160501|2015-07-21 06:00,21,602.5,602.5,602.5,602.5,1
20160501|2015-07-21 08:30,21,602,604.5,602,604.5,60
20160501|2015-07-21 09:00,21,607,609.75,607,609.75,3
20160501|2015-07-21 09:30,21,608,608,603.25,603.25,5
20160501|2015-07-21 10:00,21,605.25,605.25,605.25,605.25,12
20160501|2015-07-21 10:30,21,602,602,602,602,7
20160501|2015-07-21 11:00,21,602.75,603.5,602,602,42
20160501|2015-07-21 11:30,21,602,603,601.75,601.75,22
20160501|2015-07-21 12:00,21,601.5,602,600.75,600.75,28
20160501|2015-07-21 12:30,21,600.75,600.75,600.25,600.25,7
20160501|2015-07-21 13:00,21,600.25,601,599.5,600,391
20160501|2015-07-22 03:00,22,595.25,595.25,595.25,595.25,3
20160501|2015-07-22 05:00,22,595.25,595.25,595.25,595.25,8
20160501|2015-07-22 05:30,22,595.25,595.5,595.25,595.25,168
20160501|2015-07-22 06:00,22,595.25,595.25,595.25,595.25,17
20160501|2015-07-22 06:30,22,595.25,595.25,595.25,595.25,2
20160501|2015-07-22 07:00,22,595.25,595.25,595,595,81
20160501|2015-07-22 07:30,22,595,595,595,595,12
20160501|2015-07-22 08:30,22,595,596.5,594.5,595.75,43
20160501|2015-07-22 09:00,22,598,600.25,598,600.25,3
20160501|2015-07-22 09:30,22,599.25,601.5,598.5,601.5,18
20160501|2015-07-22 10:00,22,601.5,601.5,595.25,600.25,109
20160501|2015-07-22 10:30,22,595.5,596.25,595.25,596.25,6
20160501|2015-07-22 11:00,22,596,596,596,596,1
20160501|2015-07-22 12:30,22,591.75,591.75,591.75,591.75,5
20160501|2015-07-22 13:00,22,591.25,591.5,590,590.5,50
20160501|2015-07-23 04:00,23,595.75,595.75,595.75,595.75,1
20160501|2015-07-23 08:30,23,594.5,596.5,594.5,596.5,44
20160501|2015-07-23 09:00,23,596.5,596.5,595,595.5,15
20160501|2015-07-23 10:00,23,591,591,591,591,46
20160501|2015-07-23 10:30,23,590.25,590.25,590.25,590.25,4
20160501|2015-07-23 11:00,23,590.25,590.25,590.25,590.25,8
20160501|2015-07-23 11:30,23,590.25,591,590.25,591,259
20160501|2015-07-23 12:00,23,591.25,591.25,591.25,591.25,6
20160501|2015-07-24 06:00,24,590.75,590.75,590.75,590.75,1
20160501|2015-07-24 07:00,24,590.25,590.25,590,590,19
20160501|2015-07-24 07:30,24,589.25,589.25,589.25,589.25,4
20160501|2015-07-24 08:30,24,590.75,591,588,590,118
20160501|2015-07-24 09:00,24,591,591.5,588.25,589,27
20160501|2015-07-24 09:30,24,588.25,589.75,588.25,589.75,7
20160501|2015-07-24 10:30,24,588.75,591.75,588,591,25
20160501|2015-07-24 11:00,24,591.75,594.25,589.25,589.25,15
20160501|2015-07-24 11:30,24,589.75,589.75,589.75,589.75,3
20160501|2015-07-24 12:00,24,589.5,590.5,589.5,590.5,9
20160501|2015-07-24 12:30,24,591.5,591.5,591.5,591.5,1
20160501|2015-07-24 13:00,24,591.25,591.25,589.25,589.25,4
20160501|2015-07-26 19:00,27,587,587,585,585.5,22
20160501|2015-07-26 19:30,27,585.25,585.25,585.25,585.25,10
20160501|2015-07-26 20:30,27,585.25,585.5,585.25,585.25,7
20160501|2015-07-26 21:00,27,585.25,585.25,585.25,585.25,11
20160501|2015-07-26 22:00,27,585.25,585.25,585.25,585.25,34
20160501|2015-07-26 23:00,27,585.25,585.25,585.25,585.25,19
20160501|2015-07-27 07:00,27,585.25,585.25,585.25,585.25,54
20160501|2015-07-27 08:30,27,585.25,587,583.5,587,107
20160501|2015-07-27 09:00,27,587.75,587.75,585,585.5,10
20160501|2015-07-27 09:30,27,585.25,586,582.75,583.25,95
20160501|2015-07-27 10:00,27,583.75,584,583.5,583.5,3
20160501|2015-07-27 10:30,27,583.75,584.25,583.5,583.5,90
20160501|2015-07-27 11:00,27,583.5,583.75,582.5,582.5,72
20160501|2015-07-27 11:30,27,583,583.25,582.75,583.25,398
20160501|2015-07-27 12:00,27,583,583,582.25,582.5,27
20160501|2015-07-27 12:30,27,582.5,583,582.25,582.5,100
20160501|2015-07-27 13:00,27,583.25,583.25,580.5,581,41
20160501|2015-07-27 19:00,28,581.5,581.5,581.5,581.5,18
20160501|2015-07-27 19:30,28,581.5,581.75,581.5,581.75,16
20160501|2015-07-27 20:00,28,581.75,582.75,581.75,582.75,2
20160501|2015-07-28 03:30,28,585.75,585.75,585.75,585.75,1
20160501|2015-07-28 06:30,28,586,588,586,588,2
20160501|2015-07-28 08:30,28,585,586.25,581,581,72
20160501|2015-07-28 09:00,28,582.75,582.75,582.75,582.75,1
20160501|2015-07-28 09:30,28,584.25,587.5,584.25,587.5,50
20160501|2015-07-28 10:00,28,585.75,586.5,584.5,584.75,26
20160501|2015-07-28 10:30,28,584.75,585,584.5,584.75,23
20160501|2015-07-28 11:00,28,584.5,586,584,586,23
20160501|2015-07-28 11:30,28,584.75,584.75,582.75,584,30
20160501|2015-07-28 12:00,28,584,584,581.25,581.5,11
20160501|2015-07-28 12:30,28,582.5,584.75,582.5,583.25,13
20160501|2015-07-28 13:00,28,584.5,585.25,582.75,584.5,248
20160501|2015-07-28 21:30,29,582,582,582,582,2
20160501|2015-07-29 02:30,29,580.75,580.75,580.5,580.5,16
20160501|2015-07-29 06:30,29,581,581,580.25,580.5,30
20160501|2015-07-29 07:00,29,580.25,580.25,580.25,580.25,5
20160501|2015-07-29 08:30,29,580.25,580.25,579,579,220
20160501|2015-07-29 09:00,29,579.75,580,578.5,578.75,92
20160501|2015-07-29 09:30,29,578,579.5,576.75,576.75,53
20160501|2015-07-29 10:00,29,576,576.25,575,575,66
20160501|2015-07-29 10:30,29,575.25,575.25,574.5,574.5,124
20160501|2015-07-29 11:00,29,574,576,574,575.5,38
20160501|2015-07-29 11:30,29,575.25,576.75,575,576.75,12
20160501|2015-07-29 12:00,29,576.25,576.25,574.75,574.75,10
20160501|2015-07-29 12:30,29,575.75,575.75,575.75,575.75,2
20160501|2015-07-29 13:00,29,575.25,577.75,573.25,573.25,557
20160501|2015-07-29 19:00,30,574.25,575,574.25,575,20
20160501|2015-07-29 22:00,30,573.75,573.75,573.75,573.75,42
20160501|2015-07-30 00:00,30,574.75,574.75,574.75,574.75,6
20160501|2015-07-30 07:30,30,577.75,577.75,577.75,577.75,2
20160501|2015-07-30 08:30,30,577.75,577.75,573,573.25,81
20160501|2015-07-30 09:00,30,573.25,573.75,571.25,571.75,72
20160501|2015-07-30 09:30,30,571.75,573.75,571.75,573.75,59
20160501|2015-07-30 10:00,30,576.25,577,576.25,577,11
20160501|2015-07-30 10:30,30,578,578,574,574.75,17
20160501|2015-07-30 11:00,30,574.5,575.25,573.5,573.5,111
20160501|2015-07-30 11:30,30,573.5,573.5,572.75,572.75,17
20160501|2015-07-30 12:00,30,573,573,572.25,572.25,37
20160501|2015-07-30 12:30,30,572.25,572.75,572.25,572.75,16
20160501|2015-07-30 13:00,30,572.75,573,571.25,571.25,84
20160501|2015-07-30 19:00,31,571.25,571.5,571.25,571.5,2
20160501|2015-07-30 20:00,31,571.75,571.75,571,571,2
20160501|2015-07-31 02:00,31,572.75,573,572.75,573,2
20160501|2015-07-31 04:30,31,573,573,573,573,1
20160501|2015-07-31 07:00,31,574.75,574.75,574.75,574.75,2
20160501|2015-07-31 08:30,31,574.25,574.25,571.75,572.5,6
20160501|2015-07-31 09:00,31,573.5,573.5,572.75,572.75,4
20160501|2015-07-31 09:30,31,572,572.75,571.5,572.75,42
20160501|2015-07-31 10:00,31,573.25,573.75,572,573.75,8
20160501|2015-07-31 10:30,31,573.5,573.5,572,572,13
20160501|2015-07-31 11:00,31,572,572.25,572,572.25,6
20160501|2015-07-31 11:30,31,571.75,572.75,571.75,571.75,4
20160501|2015-07-31 12:00,31,571,571,570.75,570.75,4
20160501|2015-07-31 12:30,31,571.5,572,571,571.75,57
20160501|2015-07-31 13:00,31,572,572.5,568,568,336
20160501|2015-08-02 19:00,3,569.25,569.25,569,569,2
20160501|2015-08-02 19:30,3,568.5,568.5,568,568,6
20160501|2015-08-02 20:00,3,568,568.25,568,568,5
20160501|2015-08-02 20:30,3,568,568,568,568,16
20160501|2015-08-02 21:00,3,568,568,568,568,4
20160501|2015-08-03 05:00,3,565.25,565.25,565.25,565.25,1
20160501|2015-08-03 06:00,3,565,565,565,565,2
20160501|2015-08-03 06:30,3,565,565,563.75,563.75,2
20160501|2015-08-03 07:00,3,565,565,565,565,3
20160501|2015-08-03 07:30,3,565,565.25,564.5,564.5,8
20160501|2015-08-03 08:30,3,565.25,565.25,559.25,559.25,62
20160501|2015-08-03 09:00,3,559.5,561.25,558.75,559.75,86
20160501|2015-08-03 09:30,3,561.5,561.5,561.5,561.5,14
20160501|2015-08-03 10:30,3,561,564.5,561,564.5,20
20160501|2015-08-03 11:00,3,564.25,565.5,563.25,564,98
20160501|2015-08-03 11:30,3,564.5,564.75,562,562.5,52
20160501|2015-08-03 12:00,3,562.75,563,562.75,563,14
20160501|2015-08-03 13:00,3,564.75,565.5,562,563,51
20160501|2015-08-04 07:00,4,566.5,566.5,566.5,566.5,2
20160501|2015-08-04 08:30,4,564,564,563,563,31
20160501|2015-08-04 09:00,4,563.5,563.5,563.25,563.5,16
20160501|2015-08-04 09:30,4,561.25,562,561.25,561.25,17
20160501|2015-08-04 10:00,4,562,562.25,562,562.25,7
20160501|2015-08-04 10:30,4,562.75,563.5,562.75,563.5,14
20160501|2015-08-04 11:00,4,563.5,564,563.5,563.75,61
20160501|2015-08-04 11:30,4,564.25,565,562,562.25,77
20160501|2015-08-04 12:00,4,562.25,562.25,560.5,560.75,62
20160501|2015-08-04 12:30,4,559.25,559.75,559,559.75,40
20160501|2015-08-04 13:00,4,559.5,560.5,558.25,560.5,31
20160501|2015-08-05 03:30,5,559.75,559.75,559.75,559.75,2
20160501|2015-08-05 07:30,5,557.75,557.75,557.75,557.75,2
20160501|2015-08-05 08:30,5,559.25,559.75,558.5,559.75,4
20160501|2015-08-05 09:00,5,559.75,559.75,559.75,559.75,7
20160501|2015-08-05 09:30,5,563.25,563.25,563.25,563.25,31
20160501|2015-08-05 10:30,5,562.5,562.75,562.5,562.75,12
20160501|2015-08-05 11:00,5,563.75,563.75,563.75,563.75,1
20160501|2015-08-05 11:30,5,563.25,563.25,562.5,562.5,6
20160501|2015-08-05 12:00,5,562,562.5,560,560,70
20160501|2015-08-05 12:30,5,560.75,561.5,559.25,559.75,144
20160501|2015-08-05 13:00,5,559.75,560.75,559,560.75,138
20160501|2015-08-05 19:00,6,561,561,559.25,559.25,53
20160501|2015-08-05 22:00,6,559.5,559.5,559.5,559.5,1
20160501|2015-08-06 05:30,6,562,562.75,562,562.75,4
20160501|2015-08-06 06:30,6,564,564.5,564,564.5,4
20160501|2015-08-06 08:30,6,564,572.75,564,564.25,157
20160501|2015-08-06 09:00,6,564.25,564.25,563.75,564.25,31
20160501|2015-08-06 09:30,6,563.5,565,563,565,14
20160501|2015-08-06 10:00,6,565.5,565.75,565.25,565.25,12
20160501|2015-08-06 10:30,6,565.75,566.5,565.75,566.5,43
20160501|2015-08-06 11:00,6,566.5,566.5,564.5,564.5,25
20160501|2015-08-06 11:30,6,564.75,564.75,564.5,564.5,4
20160501|2015-08-06 12:00,6,564,565.75,564,565.5,67
20160501|2015-08-06 12:30,6,564.5,565,564.25,564.75,129
20160501|2015-08-06 13:00,6,564.5,564.5,562.5,562.5,66
20160501|2015-08-06 19:00,7,563,563,563,563,8
20160501|2015-08-06 20:00,7,563,563,562.75,562.75,2
20160501|2015-08-07 08:30,7,566.25,566.25,566,566,3
20160501|2015-08-07 09:00,7,566.25,566.75,566,566.75,6
20160501|2015-08-07 09:30,7,565.25,567.25,565.25,567.25,4
20160501|2015-08-07 10:00,7,565.25,565.25,565,565,26
20160501|2015-08-07 10:30,7,564.75,565,564.75,565,11
20160501|2015-08-07 11:00,7,563.5,564.25,563.5,564.25,2
20160501|2015-08-07 11:30,7,563.5,568.5,563.5,568.25,15
20160501|2015-08-07 12:00,7,568.25,570.75,568.25,569.75,12
20160501|2015-08-07 12:30,7,569.75,570.5,569.75,570,38
20160501|2015-08-07 13:00,7,570.5,571.5,568.5,570,41
20160501|2015-08-09 19:00,10,569.5,569.5,569.5,569.5,27
20160501|2015-08-10 08:30,10,569.5,569.5,568.5,568.5,47
20160501|2015-08-10 09:00,10,576.25,576.25,576.25,576.25,1
20160501|2015-08-10 09:30,10,578.25,578.25,578.25,578.25,10
20160501|2015-08-10 10:00,10,581,581,581,581,1
20160501|2015-08-10 10:30,10,582.5,582.5,582.5,582.5,1
20160501|2015-08-10 11:00,10,582.5,583.75,582.5,583.75,6
20160501|2015-08-10 11:30,10,583.75,583.75,583.75,583.75,1
20160501|2015-08-10 12:00,10,576.75,576.75,576.75,576.75,1
20160501|2015-08-10 13:00,10,577.25,581.75,577,581.75,14
20160501|2015-08-10 19:00,11,577.25,578.5,577.25,578.5,18
20160501|2015-08-10 21:00,11,578.5,578.5,578.5,578.5,10
20160501|2015-08-11 04:00,11,578.5,578.5,575.5,578.5,6
20160501|2015-08-11 08:30,11,570.25,570.25,565,567,21
20160501|2015-08-11 09:30,11,563.5,564,562.5,563,92
20160501|2015-08-11 10:30,11,565.5,565.5,564,565,54
20160501|2015-08-11 11:30,11,566,566,564.25,565.25,32
20160501|2015-08-11 12:00,11,564.25,564.25,564,564.25,30
20160501|2015-08-11 12:30,11,564.25,564.25,563.75,563.75,7
20160501|2015-08-11 13:00,11,562.75,564.25,562.25,564.25,11
20160501|2015-08-11 19:00,12,565,565.5,565,565.5,72
20160501|2015-08-12 08:30,12,565.25,566.5,565.25,566.5,2
20160501|2015-08-12 09:00,12,566.75,567,566,566.25,34
20160501|2015-08-12 09:30,12,565,565,565,565,17
20160501|2015-08-12 10:00,12,566,566,566,566,1
20160501|2015-08-12 10:30,12,566.75,567,566.25,566.25,19
20160501|2015-08-12 11:00,12,556.25,558.75,550,558.75,115
20160501|2015-08-12 11:30,12,555.75,555.75,555.75,555.75,32
20160501|2015-08-12 12:00,12,557.25,557.25,550.5,550.5,9
20160501|2015-08-12 12:30,12,552.5,554,552.5,554,22
20160501|2015-08-12 13:00,12,554,554.25,553.5,554.25,12
20160501|2015-08-12 19:00,13,555,555,555,555,1
20160501|2015-08-12 21:30,13,558.25,558.25,558.25,558.25,1
20160501|2015-08-13 01:30,13,558.5,558.5,558.5,558.5,2
20160501|2015-08-13 03:00,13,558.5,558.5,558.5,558.5,4
20160501|2015-08-13 08:30,13,559.5,559.5,559,559,12
20160501|2015-08-13 09:00,13,558.25,560.75,558.25,560.25,222
20160501|2015-08-13 09:30,13,559,559,557.75,558.5,190
20160501|2015-08-13 10:00,13,558.75,559,558.75,558.75,71
20160501|2015-08-13 10:30,13,560.5,561,560.5,560.75,101
20160501|2015-08-13 11:00,13,560.75,560.75,560,560.25,54
20160501|2015-08-13 11:30,13,561,561.75,560,560,90
20160501|2015-08-13 12:00,13,559,559.5,559,559.5,70
20160501|2015-08-13 12:30,13,559,559,557.25,558.25,104
20160501|2015-08-13 13:00,13,557.5,562.25,557.5,559.25,45
20160501|2015-08-13 19:00,14,558.5,558.5,558.5,558.5,21
20160501|2015-08-13 19:30,14,560.75,560.75,560.75,560.75,2
20160501|2015-08-13 20:00,14,559,560.5,559,560.5,2
20160501|2015-08-13 21:00,14,559,559,559,559,8
20160501|2015-08-14 08:30,14,561,561,556.75,561,64
20160501|2015-08-14 09:00,14,562.75,563.25,561.75,563.25,97
20160501|2015-08-14 09:30,14,563,565,563,565,13
20160501|2015-08-14 10:00,14,565.5,565.5,565.5,565.5,6
20160501|2015-08-14 11:30,14,564.5,564.5,557.75,557.75,13
20160501|2015-08-14 12:00,14,559.75,564.5,559.75,564.5,3
20160501|2015-08-14 12:30,14,561.25,565,559.25,559.25,91
20160501|2015-08-14 13:00,14,558.75,559.75,558.5,559.75,3
20160501|2015-08-16 19:00,17,555.25,555.25,555.25,555.25,2
20160501|2015-08-17 06:00,17,557.25,557.25,557.25,557.25,1
20160501|2015-08-17 08:30,17,555.25,555.25,554,555,30
20160501|2015-08-17 09:00,17,552.25,552.25,552.25,552.25,27
20160501|2015-08-17 09:30,17,552.25,553.75,551.5,553.75,25
20160501|2015-08-17 10:00,17,553.25,553.75,552.5,552.5,31
20160501|2015-08-17 10:30,17,552.5,552.5,552.5,552.5,62
20160501|2015-08-17 11:00,17,553.25,553.5,552.5,552.5,12
20160501|2015-08-17 11:30,17,551.75,552,550.25,551.75,38
20160501|2015-08-17 12:30,17,551.5,551.5,551.5,551.5,1
20160501|2015-08-17 13:00,17,551.5,555,551.5,554.5,183
20160501|2015-08-17 19:00,18,554,554,554,554,2
20160501|2015-08-18 02:30,18,553,553,553,553,8
20160501|2015-08-18 03:30,18,553,553,553,553,1
20160501|2015-08-18 07:00,18,551.5,553,551.5,553,34
20160501|2015-08-18 07:30,18,553,553,553,553,29
20160501|2015-08-18 08:30,18,553,553,550,550.5,375
20160501|2015-08-18 09:00,18,550,550,549.75,549.75,24
20160501|2015-08-18 09:30,18,549,551,549,551,2
20160501|2015-08-18 10:30,18,549.5,549.5,549.5,549.5,16
20160501|2015-08-18 11:00,18,549,549,549,549,28
20160501|2015-08-18 11:30,18,549.75,551,549.75,551,8
20160501|2015-08-18 12:00,18,551,551.5,550.5,551,45
20160501|2015-08-18 12:30,18,550,550,548.75,549.25,23
20160501|2015-08-18 13:00,18,550.5,550.5,549.75,549.75,33
20160501|2015-08-18 19:00,19,549.75,549.75,549.75,549.75,8
20160501|2015-08-19 00:00,19,549,549,549,549,1
20160501|2015-08-19 07:00,19,549.25,549.25,549.25,549.25,5
20160501|2015-08-19 08:30,19,550,550,549.75,549.75,6
20160501|2015-08-19 09:00,19,549.75,549.75,548,548,65
20160501|2015-08-19 09:30,19,547,548,546.5,547,41
20160501|2015-08-19 10:00,19,547.5,547.5,545.25,545.75,108
20160501|2015-08-19 10:30,19,545.75,547.75,545.25,547.5,164
20160501|2015-08-19 11:00,19,547,547.25,546,546,110
20160501|2015-08-19 11:30,19,546,546,546,546,43
20160501|2015-08-19 13:00,19,546.75,550.5,546,550.5,31
20160501|2015-08-19 19:00,20,550,550,548,548.75,7
20160501|2015-08-19 22:00,20,550,550,550,550,1
20160501|2015-08-20 00:30,20,549.75,550,549.75,550,2
20160501|2015-08-20 02:30,20,551.75,552.25,551.75,552.25,2
20160501|2015-08-20 03:00,20,552.25,552.25,552,552.25,4
20160501|2015-08-20 04:30,20,551,551,550.75,550.75,2
20160501|2015-08-20 07:00,20,552.25,552.25,552,552,4
20160501|2015-08-20 08:30,20,555.5,555.5,555.5,555.5,9
20160501|2015-08-20 09:00,20,554.75,554.75,554.5,554.5,2
20160501|2015-08-20 09:30,20,554.5,554.5,554.5,554.5,1
20160501|2015-08-20 10:00,20,554.5,555.5,554.5,554.75,3
20160501|2015-08-20 10:30,20,554.75,555.25,554.75,555.25,2
20160501|2015-08-20 11:00,20,553,553.5,552.75,552.75,25
20160501|2015-08-20 11:30,20,552.5,552.5,552.5,552.5,10
20160501|2015-08-20 12:00,20,552.75,552.75,552.75,552.75,6
20160501|2015-08-20 12:30,20,554,554,554,554,8
20160501|2015-08-20 13:00,20,554.25,554.5,552.75,553.5,9
20160501|2015-08-20 19:30,21,554.25,554.25,554.25,554.25,2
20160501|2015-08-20 20:00,21,554.75,554.75,554.25,554.25,2
20160501|2015-08-21 08:30,21,552.5,553.5,552.5,553,3
20160501|2015-08-21 09:00,21,550.75,550.75,549.5,550,76
20160501|2015-08-21 09:30,21,548.5,549.25,548,548.25,56
20160501|2015-08-21 10:00,21,548,548,548,548,2
20160501|2015-08-21 10:30,21,548,548,548,548,12
20160501|2015-08-21 11:00,21,547,547.75,547,547.5,15
20160501|2015-08-21 11:30,21,548,548,548,548,2
20160501|2015-08-21 12:00,21,546.5,547.5,546.5,547.5,7
20160501|2015-08-21 12:30,21,546.5,547,546.5,547,11
20160501|2015-08-21 13:00,21,546.5,546.5,545.5,546,12
20160501|2015-08-23 19:00,24,545,545.25,545,545.25,2
20160501|2015-08-23 20:00,24,545,546,544.75,546,12
20160501|2015-08-23 20:30,24,544.75,544.75,543.75,543.75,2
20160501|2015-08-23 22:00,24,543.5,543.5,543.5,543.5,3
20160501|2015-08-23 23:00,24,543.75,543.75,542,542,3
20160501|2015-08-24 03:30,24,541.25,541.25,541.25,541.25,1
20160501|2015-08-24 06:30,24,543.5,543.5,543.5,543.5,1
20160501|2015-08-24 08:30,24,540,544.25,540,544.25,35
20160501|2015-08-24 09:00,24,544.25,551,544.25,550.5,8
20160501|2015-08-24 09:30,24,550,553,550,553,7
20160501|2015-08-24 10:00,24,547.75,547.75,545.5,547,16
20160501|2015-08-24 10:30,24,548.25,549.5,548,549.5,5
20160501|2015-08-24 11:00,24,548,549,548,549,2
20160501|2015-08-24 11:30,24,545.75,545.75,545.75,545.75,1
20160501|2015-08-24 12:30,24,546,546,546,546,4
20160501|2015-08-24 13:00,24,548.5,551.25,548.5,549.75,12
20160501|2015-08-24 19:00,25,550,550,550,550,2
20160501|2015-08-24 20:30,25,551,551,551,551,5
20160501|2015-08-25 01:30,25,551.25,551.25,551.25,551.25,8
20160501|2015-08-25 02:00,25,551,551,551,551,10
20160501|2015-08-25 03:00,25,553,553,550.75,550.75,2
20160501|2015-08-25 06:30,25,555,555,555,555,1
20160501|2015-08-25 07:00,25,556.5,556.5,554.25,554.25,3
20160501|2015-08-25 07:30,25,554.5,554.5,554.5,554.5,1
20160501|2015-08-25 08:30,25,554.25,554.25,548,548,2
20160501|2015-08-25 09:30,25,547,547.5,546.25,547,65
20160501|2015-08-25 10:00,25,544.75,544.75,544,544,13
20160501|2015-08-25 10:30,25,542.25,542.25,542.25,542.25,1
20160501|2015-08-25 11:00,25,543,543,542.25,542.25,5
20160501|2015-08-25 11:30,25,542,542,542,542,2
20160501|2015-08-25 12:00,25,541.25,542.25,541.25,541.5,99
20160501|2015-08-25 13:00,25,541.75,542,541.25,542,56
20160501|2015-08-26 03:00,26,543,543,543,543,7
20160501|2015-08-26 06:30,26,546.5,547.5,546.5,547.5,63
20160501|2015-08-26 08:30,26,543.75,543.75,541.25,542.75,13
20160501|2015-08-26 09:00,26,542.75,542.75,541.25,542.25,116
20160501|2015-08-26 09:30,26,540,540.5,539.75,539.75,4
20160501|2015-08-26 10:00,26,539.75,540,539.75,540,4
20160501|2015-08-26 10:30,26,539.75,539.75,539.75,539.75,13
20160501|2015-08-26 11:00,26,539.75,539.75,539.75,539.75,2
20160501|2015-08-26 11:30,26,541.5,543.75,541.5,542.75,11
20160501|2015-08-26 12:00,26,542.75,542.75,542,542,7
20160501|2015-08-26 12:30,26,542,542,542,542,6
20160501|2015-08-26 13:00,26,543,543,542.75,542.75,35
20160501|2015-08-26 19:30,27,542.5,542.5,542.5,542.5,2
20160501|2015-08-27 02:00,27,545,545,545,545,1
20160501|2015-08-27 04:00,27,543.75,543.75,543.75,543.75,1
20160501|2015-08-27 05:00,27,545.25,545.5,545.25,545.5,2
20160501|2015-08-27 08:30,27,542.5,544,542,543.25,242
20160501|2015-08-27 09:00,27,542.25,545,541,542,102
20160501|2015-08-27 09:30,27,543.25,543.25,543.25,543.25,2
20160501|2015-08-27 10:00,27,547,547,544.5,544.5,7
20160501|2015-08-27 10:30,27,547.75,548.5,547.5,547.5,11
20160501|2015-08-27 11:00,27,543.25,543.25,541.25,541.5,34
20160501|2015-08-27 11:30,27,542.5,543.25,541.5,543.25,275
20160501|2015-08-27 12:00,27,544,544,543.25,543.25,76
20160501|2015-08-27 13:00,27,543.75,543.75,542.25,542.25,11
20160501|2015-08-27 19:00,28,542.25,542.25,541.25,541.25,2
20160501|2015-08-28 08:30,28,540.5,540.75,539.75,539.75,134
20160501|2015-08-28 09:00,28,540.5,540.5,540.5,540.5,3
20160501|2015-08-28 10:00,28,540.25,540.25,540.25,540.25,1
20160501|2015-08-28 11:00,28,540,540,539.75,539.75,16
20160501|2015-08-28 12:00,28,540.5,540.5,540.5,540.5,41
20160501|2015-08-28 12:30,28,539.75,540.5,539,540.5,21
20160501|2015-08-28 13:00,28,540.75,540.75,540.5,540.5,110
20160501|2015-08-30 20:00,31,540,540,540,540,31
20160501|2015-08-30 20:30,31,540,540,538.5,538.5,84
20160501|2015-08-31 02:00,31,539,539,539,539,3
20160501|2015-08-31 02:30,31,539,539,539,539,8
20160501|2015-08-31 08:30,31,535.75,536,533.75,534,54
20160501|2015-08-31 09:00,31,534,535,534,534.75,13
20160501|2015-08-31 09:30,31,533.25,534,533.25,534,15
20160501|2015-08-31 10:00,31,534.25,536.5,534.25,535.25,66
20160501|2015-08-31 10:30,31,536,537.75,536,536.25,50
20160501|2015-08-31 11:00,31,536.75,537.5,536.25,537.5,58
20160501|2015-08-31 11:30,31,537.25,537.25,536.75,537,32
20160501|2015-08-31 12:00,31,537,538.75,535.25,535.5,35
20160501|2015-08-31 12:30,31,534.25,534.75,534.25,534.75,12
20160501|2015-08-31 13:00,31,535.25,541.75,534.25,540.25,106
20160501|2015-08-31 20:00,1,540.75,540.75,540.75,540.75,16
20160501|2015-08-31 21:00,1,537.5,540.75,536.75,536.75,187
20160501|2015-08-31 21:30,1,537,540.75,537,540.75,22
20160501|2015-08-31 23:00,1,537,537.25,537,537.25,10
20160501|2015-08-31 23:30,1,538,538.5,538,538.5,7
20160501|2015-09-01 03:00,1,540.25,540.5,539,540.5,4
20160501|2015-09-01 05:00,1,540.75,540.75,540.75,540.75,12
20160501|2015-09-01 06:30,1,540.75,540.75,540.75,540.75,5
20160501|2015-09-01 07:30,1,542,542.25,542,542.25,50
20160501|2015-09-01 08:30,1,539.25,539.5,538.5,538.5,64
20160501|2015-09-01 09:00,1,541.5,543.25,541.5,541.5,4
20160501|2015-09-01 10:00,1,543,543,543,543,1
20160501|2015-09-01 10:30,1,543.25,543.25,541.75,541.75,15
20160501|2015-09-01 11:00,1,541.75,541.75,541.75,541.75,1
20160501|2015-09-01 11:30,1,541.25,541.25,539.25,539.5,14
20160501|2015-09-01 12:00,1,539.25,539.25,537,537,4
20160501|2015-09-01 12:30,1,537,537.25,536.75,536.75,11
20160501|2015-09-01 13:00,1,537.75,537.75,536.75,536.75,2
20160501|2015-09-01 20:30,2,538,538,536.75,536.75,2
20160501|2015-09-01 23:30,2,537.25,537.25,537.25,537.25,1
20160501|2015-09-02 06:00,2,537.25,537.25,537.25,537.25,2
20160501|2015-09-02 08:30,2,535,535.75,533,534.75,35
20160501|2015-09-02 09:00,2,533,533,531.75,531.75,18
20160501|2015-09-02 09:30,2,531.75,531.75,531,531.25,108
20160501|2015-09-02 10:00,2,531.25,531.25,529.5,530,33
20160501|2015-09-02 10:30,2,530,531.75,530,531.75,24
20160501|2015-09-02 11:00,2,531.75,532.5,531.75,532,57
20160501|2015-09-02 11:30,2,532.5,535.75,532.5,535.25,116
20160501|2015-09-02 12:00,2,535.5,535.5,534.5,534.75,20
20160501|2015-09-02 12:30,2,534.5,535.25,534.25,534.75,29
20160501|2015-09-02 13:00,2,534.5,535.5,533.75,534.5,113
20160501|2015-09-02 19:00,3,534.75,534.75,534.5,534.75,6
20160501|2015-09-02 20:30,3,534.25,534.25,534.25,534.25,2
20160501|2015-09-02 21:00,3,534.25,534.25,534,534,5
20160501|2015-09-02 21:30,3,534.25,534.5,534.25,534.5,3
20160501|2015-09-02 22:00,3,534.5,534.5,534.5,534.5,1
20160501|2015-09-02 23:30,3,534.5,535.75,534.5,535.75,35
20160501|2015-09-03 00:00,3,535.75,535.75,535.75,535.75,3
20160501|2015-09-03 04:30,3,536.5,536.5,536.5,536.5,1
20160501|2015-09-03 06:00,3,536.5,536.5,536.5,536.5,3
20160501|2015-09-03 07:00,3,536,536,535,535,2
20160501|2015-09-03 07:30,3,533,533.5,533,533.5,2
20160501|2015-09-03 08:30,3,530,530,528.5,528.5,142
20160501|2015-09-03 09:00,3,529.25,533,529.25,533,9
20160501|2015-09-03 09:30,3,531,531,528.25,528.5,6
20160501|2015-09-03 10:00,3,528.25,528.75,527.75,527.75,88
20160501|2015-09-03 10:30,3,527,527,526,526.75,13
20160501|2015-09-03 11:30,3,527,527.5,527,527,5
20160501|2015-09-03 12:00,3,527.5,528.5,527.5,528.5,9
20160501|2015-09-03 12:30,3,527.75,528.75,527.75,528.75,8
20160501|2015-09-03 13:00,3,528.5,528.5,527,527,4
20160501|2015-09-03 19:30,4,527.75,527.75,527.25,527.25,6
20160501|2015-09-04 08:30,4,529.25,530.5,527.75,530.5,3
20160501|2015-09-04 09:00,4,530.75,530.75,530.75,530.75,2
20160501|2015-09-04 09:30,4,530.5,530.5,530,530,4
20160501|2015-09-04 10:00,4,529.25,529.25,529,529,19
20160501|2015-09-04 10:30,4,530.25,530.5,529,529,44
20160501|2015-09-04 11:00,4,529.25,529.25,529.25,529.25,4
20160501|2015-09-04 11:30,4,530.25,530.5,530.25,530.5,4
20160501|2015-09-04 12:00,4,529.75,530.75,529.75,530.75,5
20160501|2015-09-04 12:30,4,531.75,533.5,530.5,530.5,64
20160501|2015-09-04 13:00,4,531.5,531.5,530.25,530.25,9
20160501|2015-09-07 19:00,8,532,534.25,532,534.25,20
20160501|2015-09-08 01:00,8,533.25,533.25,533.25,533.25,1
20160501|2015-09-08 01:30,8,533.25,533.25,533.25,533.25,1
20160501|2015-09-08 07:00,8,536,536,536,536,1
20160501|2015-09-08 08:30,8,534,534,532.25,532.25,13
20160501|2015-09-08 09:00,8,532.25,532.5,530.5,530.5,9
20160501|2015-09-08 09:30,8,529.75,530,529.75,530,8
20160501|2015-09-08 10:00,8,529.25,529.25,527.75,527.75,7
20160501|2015-09-08 10:30,8,530,530,530,530,3
20160501|2015-09-08 11:00,8,529,529.25,529,529.25,2
20160501|2015-09-08 11:30,8,528.75,529.25,528.5,529,21
20160501|2015-09-08 12:00,8,529.5,529.5,529.25,529.25,4
20160501|2015-09-08 12:30,8,529.5,529.75,529.25,529.75,6
20160501|2015-09-08 13:00,8,529.75,532,529.75,530.75,65
20160501|2015-09-08 22:00,9,532,532,532,532,3
20160501|2015-09-09 08:30,9,534.75,534.75,532.25,532.5,12
20160501|2015-09-09 09:00,9,532.5,532.75,531.25,531.25,70
20160501|2015-09-09 09:30,9,530.75,532.25,529.5,530,67
20160501|2015-09-09 10:00,9,530.5,532,530,531.5,73
20160501|2015-09-09 10:30,9,531,531,530,530,94
20160501|2015-09-09 11:00,9,531.5,531.5,529.5,530.5,8
20160501|2015-09-09 11:30,9,530.25,532,530.25,532,12
20160501|2015-09-09 12:00,9,530,530.25,529.25,530.25,21
20160501|2015-09-09 12:30,9,530.5,530.5,529.25,530,70
20160501|2015-09-09 13:00,9,530,531.75,530,531.5,63
20160501|2015-09-09 19:00,10,531,531,530,530.5,20
20160501|2015-09-09 20:30,10,530.5,530.5,530.5,530.5,2
20160501|2015-09-09 23:30,10,529.75,529.75,529.75,529.75,4
20160501|2015-09-10 07:30,10,530,530,530,530,1
20160501|2015-09-10 08:30,10,530.25,533,530.25,533,35
20160501|2015-09-10 09:00,10,531.5,533.5,531.5,533.5,68
20160501|2015-09-10 09:30,10,532.75,536.25,532.5,532.5,49
20160501|2015-09-10 10:00,10,532.25,532.25,531.75,532,4
20160501|2015-09-10 10:30,10,533,534,532.25,532.25,79
20160501|2015-09-10 11:00,10,532,533,532,533,18
20160501|2015-09-10 11:30,10,533,533.75,532.25,532.25,28
20160501|2015-09-10 12:00,10,532,532.75,531.75,532.75,6
20160501|2015-09-10 12:30,10,532.25,532.25,532.25,532.25,4
20160501|2015-09-10 13:00,10,532.25,533.25,531.75,533.25,57
20160501|2015-09-10 19:00,11,533,533,533,533,1
20160501|2015-09-10 21:00,11,533,533,533,533,1
20160501|2015-09-10 21:30,11,533,533,533,533,4
20160501|2015-09-10 22:00,11,533,533,532.75,532.75,5
20160501|2015-09-10 23:00,11,533,533,533,533,5
20160501|2015-09-11 04:00,11,532.75,533,532.75,533,6
20160501|2015-09-11 07:30,11,532,532,532,532,1
20160501|2015-09-11 08:30,11,530.5,531,529.75,530,62
20160501|2015-09-11 09:00,11,530,530.75,529.5,529.5,49
20160501|2015-09-11 09:30,11,528.5,528.5,527.5,528.25,68
20160501|2015-09-11 10:00,11,527.5,527.5,526.5,526.5,23
20160501|2015-09-11 10:30,11,526.5,530.75,526.5,530,111
20160501|2015-09-11 11:00,11,532,534.25,531,534.25,17
20160501|2015-09-11 11:30,11,533.5,534.75,532,533.75,43
20160501|2015-09-11 12:00,11,533.5,535.5,533,533,78
20160501|2015-09-11 12:30,11,535,535.25,534.5,534.5,7
20160501|2015-09-11 13:00,11,535.5,536.25,535.5,536,4
20160501|2015-09-13 19:00,14,536.75,536.75,536.75,536.75,2
20160501|2015-09-14 08:30,14,537.75,543.5,537.75,540.75,108
20160501|2015-09-14 09:00,14,540.5,543.25,540.5,542.75,35
20160501|2015-09-14 09:30,14,543.25,547.75,543.25,547.5,9
20160501|2015-09-14 10:00,14,547.5,547.5,546.5,547.25,4
20160501|2015-09-14 10:30,14,547.75,548.25,547.5,547.5,7
20160501|2015-09-14 11:00,14,549.25,549.5,547.25,547.25,5
20160501|2015-09-14 11:30,14,547,547,544.5,544.75,23
20160501|2015-09-14 12:00,14,546,546,545.5,545.75,6
20160501|2015-09-14 12:30,14,546.25,546.75,546.25,546.5,52
20160501|2015-09-14 13:00,14,546,548.5,546,548,75
20160501|2015-09-15 03:00,15,546,546,546,546,1
20160501|2015-09-15 07:00,15,544.25,544.25,544,544,2
20160501|2015-09-15 08:30,15,544,544.5,540.5,540.75,50
20160501|2015-09-15 09:00,15,541.25,543,541.25,542.25,30
20160501|2015-09-15 09:30,15,543,544.75,543,544,33
20160501|2015-09-15 10:00,15,543.5,543.5,542.75,542.75,41
20160501|2015-09-15 11:00,15,543.5,543.75,543.25,543.75,19
20160501|2015-09-15 11:30,15,543.75,543.75,542.5,542.5,37
20160501|2015-09-15 13:00,15,543.5,544.75,542.5,542.75,23
20160501|2015-09-15 19:00,16,541,541,541,541,4
20160501|2015-09-15 20:30,16,541,541,541,541,4
20160501|2015-09-16 05:00,16,541,541,540.75,540.75,59
20160501|2015-09-16 08:30,16,544,545,539.75,540.25,38
20160501|2015-09-16 09:00,16,541.5,541.5,539,539,15
20160501|2015-09-16 09:30,16,539.25,539.5,537.75,537.75,26
20160501|2015-09-16 10:00,16,537.75,537.75,537,537,16
20160501|2015-09-16 10:30,16,537.75,538.5,537.75,538,11
20160501|2015-09-16 11:00,16,538,538,536.25,537,46
20160501|2015-09-16 11:30,16,537.75,540,537.75,540,31
20160501|2015-09-16 12:00,16,539.5,539.75,538.5,538.75,25
20160501|2015-09-16 12:30,16,538.5,538.5,538,538,127
20160501|2015-09-16 13:00,16,538,541.5,538,541,20
20160501|2015-09-16 19:00,17,540.75,540.75,540,540,19
20160501|2015-09-16 19:30,17,540,540,540,540,9
20160501|2015-09-16 20:00,17,540,540,540,540,5
20160501|2015-09-16 21:30,17,540,540,540,540,12
20160501|2015-09-17 05:30,17,540,540,540,540,2
20160501|2015-09-17 08:30,17,540,540,534.75,534.75,19
20160501|2015-09-17 09:00,17,535.25,535.5,535.25,535.5,2
20160501|2015-09-17 09:30,17,535.25,535.25,534.75,534.75,5
20160501|2015-09-17 10:00,17,535.25,535.25,535.25,535.25,4
20160501|2015-09-17 10:30,17,535.75,536,535.5,535.5,6
20160501|2015-09-17 11:30,17,535,535,534.5,534.5,9
20160501|2015-09-17 12:00,17,535,535,535,535,1
20160501|2015-09-17 12:30,17,536,536,536,536,1
20160501|2015-09-17 13:00,17,536.75,536.75,534.5,534.5,25
20160501|2015-09-18 02:30,18,537.25,537.25,537.25,537.25,1
20160501|2015-09-18 06:00,18,535.5,535.5,535.5,535.5,4
20160501|2015-09-18 08:30,18,535.5,535.75,534.25,535.75,41
20160501|2015-09-18 09:00,18,535,535.5,534.5,535.5,4
20160501|2015-09-18 09:30,18,533.75,536,533.75,536,3
20160501|2015-09-18 10:00,18,537,538,537,538,5
20160501|2015-09-18 10:30,18,538.5,538.5,538.5,538.5,2
20160501|2015-09-18 11:00,18,537.75,538.25,537.75,537.75,25
20160501|2015-09-18 11:30,18,536.75,536.75,536.5,536.5,6
20160501|2015-09-18 12:30,18,535.5,535.5,534.25,534.25,6
20160501|2015-09-18 13:00,18,535,535.25,535,535.25,2
20160501|2015-09-20 19:00,21,532.5,532.5,532.5,532.5,24
20160501|2015-09-20 20:30,21,532.25,532.5,531.25,531.25,30
20160501|2015-09-21 07:00,21,534,534,534,534,1
20160501|2015-09-21 08:30,21,534.5,544.5,534.5,543.25,14
20160501|2015-09-21 09:30,21,542.25,542.25,542.25,542.25,8
20160501|2015-09-21 10:00,21,540.5,540.5,540.5,540.5,1
20160501|2015-09-21 10:30,21,540.25,541.25,540.25,541.25,4
20160501|2015-09-21 11:00,21,542.25,543.25,542.25,543.25,14
20160501|2015-09-21 11:30,21,543.25,543.25,542.5,543.25,38
20160501|2015-09-21 12:30,21,543.25,543.75,543.25,543.25,43
20160501|2015-09-21 13:00,21,543.25,543.25,541.75,541.75,48
20160501|2015-09-21 19:00,22,541,541,538.75,539,48
20160501|2015-09-22 08:30,22,541.25,541.25,534.5,535.75,10
20160501|2015-09-22 09:00,22,534.75,535.75,533.75,533.75,5
20160501|2015-09-22 09:30,22,533.75,535.25,533.75,535.25,5
20160501|2015-09-22 10:00,22,535.5,536,535.5,536,6
20160501|2015-09-22 10:30,22,538.25,539.5,538,539.5,115
20160501|2015-09-22 11:00,22,539,540.5,539,540.5,2
20160501|2015-09-22 12:30,22,539,539.5,539,539.5,10
20160501|2015-09-22 13:00,22,541,541.5,540.25,540.5,36
20160501|2015-09-23 05:00,23,542.75,546.25,542.75,546.25,4
20160501|2015-09-23 06:00,23,547,547,547,547,1
20160501|2015-09-23 06:30,23,547,547,547,547,2
20160501|2015-09-23 07:00,23,548.5,548.75,548.5,548.75,8
20160501|2015-09-23 07:30,23,549,549,549,549,1
20160501|2015-09-23 08:30,23,549.75,552,547,547,99
20160501|2015-09-23 09:00,23,548.25,548.25,547.75,547.75,8
20160501|2015-09-23 09:30,23,549,550.5,549,550,4
20160501|2015-09-23 10:00,23,551.25,551.25,550.75,551,67
20160501|2015-09-23 10:30,23,550.5,550.5,550,550.5,19
20160501|2015-09-23 11:00,23,550.5,550.75,550,550.75,9
20160501|2015-09-23 11:30,23,547.5,549.5,547.5,549.5,4
20160501|2015-09-23 12:00,23,548.5,550,548.5,550,7
20160501|2015-09-23 12:30,23,549.5,550,548.25,548.25,29
20160501|2015-09-23 13:00,23,548,550.25,548,549.75,30
20160501|2015-09-23 19:00,24,549.75,549.75,549.75,549.75,7
20160501|2015-09-24 08:30,24,545.75,545.75,545,545,13
20160501|2015-09-24 09:00,24,548.25,549.75,547.25,549.75,5
20160501|2015-09-24 10:00,24,547.25,547.25,546,546,4
20160501|2015-09-24 10:30,24,545,545,545,545,8
20160501|2015-09-24 11:00,24,544,544.75,544,544,16
20160501|2015-09-24 12:30,24,542.5,542.5,540.25,540.25,5
20160501|2015-09-24 13:00,24,540.25,540.25,537.75,538.25,20
20160501|2015-09-25 08:30,25,540.5,544.25,540.5,544.25,3
20160501|2015-09-25 09:00,25,544,544,544,544,1
20160501|2015-09-25 09:30,25,545.25,547.75,545.25,547.75,8
20160501|2015-09-25 10:00,25,546.75,546.75,546.75,546.75,1
20160501|2015-09-25 10:30,25,547.25,547.25,547.25,547.25,1
20160501|2015-09-25 11:00,25,547.25,548,547.25,548,3
20160501|2015-09-25 12:00,25,547.75,547.75,547.75,547.75,1
20160501|2015-09-25 13:00,25,545,545.5,545,545.5,6
20160501|2015-09-28 01:30,28,551.75,551.75,551.75,551.75,1
20160501|2015-09-28 05:30,28,552.75,552.75,552.75,552.75,3
20160501|2015-09-28 08:30,28,549,552.5,549,551.25,5
20160501|2015-09-28 09:00,28,548.5,548.5,544.75,544.75,27
20160501|2015-09-28 09:30,28,545.5,545.5,545.5,545.5,1
20160501|2015-09-28 10:00,28,544.5,544.5,542,542,5
20160501|2015-09-28 11:00,28,543.5,543.5,543.5,543.5,5
20160501|2015-09-28 11:30,28,545,545.75,544.75,544.75,32
20160501|2015-09-28 12:00,28,544,544,544,544,6
20160501|2015-09-28 13:00,28,546.5,547.25,546.5,547.25,3
20160501|2015-09-29 09:00,29,548.75,548.75,548.75,548.75,6
20160501|2015-09-29 09:30,29,550,550.25,550,550.25,5
20160501|2015-09-29 10:00,29,549.75,549.75,549.75,549.75,2
20160501|2015-09-29 11:00,29,546.25,546.25,546.25,546.25,1
20160501|2015-09-29 12:00,29,547.25,547.25,547.25,547.25,4
20160501|2015-09-29 13:00,29,544.75,544.75,544,544,5
20160501|2015-09-29 19:00,30,544,544,544,544,30
20160501|2015-09-30 08:30,30,546,546.75,544,544,4
20160501|2015-09-30 09:00,30,541.5,544.75,541.5,544.75,4
20160501|2015-09-30 09:30,30,544,544,542.75,543.25,60
20160501|2015-09-30 10:00,30,543.5,543.5,542.25,543.25,154
20160501|2015-09-30 10:30,30,543.75,546,543.75,546,119
20160501|2015-09-30 11:00,30,546,555,544,548,54
20160501|2015-09-30 11:30,30,550,550,550,550,2
20160501|2015-09-30 12:00,30,550.25,550.25,550.25,550.25,1
20160501|2015-09-30 13:00,30,552,553.5,548.5,549.5,105
20160501|2015-10-01 05:30,1,554.75,554.75,554.75,554.75,1
20160501|2015-10-01 08:30,1,554.75,556,553,556,23
20160501|2015-10-01 09:00,1,554.75,556,554.75,556,9
20160501|2015-10-01 09:30,1,556.25,557.75,553.5,554.5,21
20160501|2015-10-01 10:00,1,552.5,556.25,552.5,556.25,16
20160501|2015-10-01 10:30,1,557.25,558.75,557.25,558.75,5
20160501|2015-10-01 11:00,1,559,560,558.25,558.25,30
20160501|2015-10-01 11:30,1,557.25,557.25,555.5,555.5,19
20160501|2015-10-01 12:00,1,555.75,555.75,554.75,554.75,2
20160501|2015-10-01 12:30,1,555.25,556.25,554.75,554.75,51
20160501|2015-10-01 13:00,1,553.75,553.75,553.75,553.75,1
20160501|2015-10-01 22:30,2,554,554,554,554,6
20160501|2015-10-01 23:00,2,554,554,554,554,19
20160501|2015-10-02 05:00,2,552,552,552,552,1
20160501|2015-10-02 08:30,2,552,554.25,552,554.25,10
20160501|2015-10-02 09:00,2,553.5,556.5,553.5,556.5,8
20160501|2015-10-02 09:30,2,558,558,556,556.25,16
20160501|2015-10-02 10:00,2,556.75,557,551.75,552.25,26
20160501|2015-10-02 10:30,2,551.75,552.75,550.75,551.75,16
20160501|2015-10-02 11:00,2,551.25,551.25,551,551,5
20160501|2015-10-02 11:30,2,552,552,551.25,551.25,9
20160501|2015-10-02 12:00,2,553,554.25,550.25,550.25,18
20160501|2015-10-02 12:30,2,551,551,550.25,550.25,12
20160501|2015-10-02 13:00,2,550.25,550.25,547.5,547.5,32
20160501|2015-10-05 08:30,5,550.25,550.5,550.25,550.5,4
20160501|2015-10-05 09:00,5,551.25,551.25,549.75,549.75,2
20160501|2015-10-05 09:30,5,551.75,551.75,550.25,550.25,2
20160501|2015-10-05 10:00,5,550,550.25,547.75,547.75,9
20160501|2015-10-05 10:30,5,550.25,550.5,550.25,550.5,5
20160501|2015-10-05 11:00,5,550,551.25,550,551.25,8
20160501|2015-10-05 11:30,5,553,553,551,551,6
20160501|2015-10-05 12:00,5,551,551.5,551,551.5,2
20160501|2015-10-05 12:30,5,551.5,552.75,551.5,552.5,29
20160501|2015-10-05 13:00,5,552.5,552.5,551.75,551.75,11
20160501|2015-10-06 07:30,6,558.75,558.75,558.5,558.5,11
20160501|2015-10-06 08:30,6,558.75,560.25,557.25,558.5,46
20160501|2015-10-06 09:00,6,558,558.25,558,558,3
20160501|2015-10-06 09:30,6,559.75,560.5,559.75,560.5,17
20160501|2015-10-06 10:00,6,561,562.25,559.5,560.25,86
20160501|2015-10-06 10:30,6,560.25,560.75,559.75,560.25,103
20160501|2015-10-06 11:00,6,560.75,561.25,560,560.5,26
20160501|2015-10-06 11:30,6,560.75,561.5,560.75,561,5
20160501|2015-10-06 12:00,6,561.25,561.25,561,561,21
20160501|2015-10-06 12:30,6,560.25,561.75,560,561.75,21
20160501|2015-10-06 13:00,6,561.25,562.5,561.25,562.25,13
20160501|2015-10-06 19:30,7,562,562,562,562,1
20160501|2015-10-07 03:30,7,563,563.75,563,563.75,8
20160501|2015-10-07 07:00,7,565,565,565,565,2
20160501|2015-10-07 08:30,7,564.25,564.25,559.25,560.5,16
20160501|2015-10-07 09:00,7,560.5,560.75,557,558.25,44
20160501|2015-10-07 09:30,7,556.5,558.75,555.5,557.75,62
20160501|2015-10-07 10:00,7,556.5,557.25,556.5,557.25,4
20160501|2015-10-07 10:30,7,556,556,554.25,555.5,23
20160501|2015-10-07 11:00,7,555.25,556.75,555.25,556,68
20160501|2015-10-07 11:30,7,555.5,555.5,555.5,555.5,4
20160501|2015-10-07 12:00,7,556.25,556.5,556.25,556.5,8
20160501|2015-10-07 12:30,7,557,557,554,554.5,21
20160501|2015-10-07 13:00,7,554.5,554.75,553,554.5,9
20160501|2015-10-08 07:30,8,554.5,554.5,554.5,554.5,1
20160501|2015-10-08 08:30,8,555.25,558.75,554.5,558,27
20160501|2015-10-08 09:00,8,556.75,557.75,553.75,555.5,44
20160501|2015-10-08 09:30,8,553,553.25,551.75,551.75,13
20160501|2015-10-08 10:00,8,551,551.25,551,551.25,5
20160501|2015-10-08 10:30,8,550.75,551.25,550.25,551.25,21
20160501|2015-10-08 11:00,8,551.25,551.5,551,551,5
20160501|2015-10-08 11:30,8,551.25,551.25,549.75,549.75,35
20160501|2015-10-08 12:00,8,550.25,550.75,549.75,550.75,17
20160501|2015-10-08 12:30,8,550.5,550.75,550.5,550.75,11
20160501|2015-10-08 13:00,8,551,552.5,550.5,550.75,22
20160501|2015-10-08 19:00,9,551.5,551.5,551.5,551.5,13
20160501|2015-10-09 07:00,9,553.75,553.75,553.75,553.75,1
20160501|2015-10-09 07:30,9,553.75,553.75,553.75,553.75,1
20160501|2015-10-09 08:30,9,553.75,553.75,549.75,549.75,17
20160501|2015-10-09 09:00,9,550,552,549.75,550.75,10
20160501|2015-10-09 09:30,9,550.75,551.25,550.5,550.5,48
20160501|2015-10-09 10:00,9,555.5,555.5,555.25,555.25,6
20160501|2015-10-09 10:30,9,554.5,554.5,551.75,551.75,19
20160501|2015-10-09 11:00,9,550.75,556,546.25,553.5,28
20160501|2015-10-09 11:30,9,554.5,555.25,554.25,554.25,17
20160501|2015-10-09 12:00,9,553.25,554.5,553,554.5,6
20160501|2015-10-09 12:30,9,552.75,552.75,550.5,551.75,14
20160501|2015-10-09 13:00,9,551.25,551.25,550,550,12
20160501|2015-10-12 08:30,12,549.75,549.75,546.5,547.75,27
20160501|2015-10-12 09:00,12,548,550.75,547.75,550.75,5
20160501|2015-10-12 09:30,12,550.75,551.25,549.25,551,13
20160501|2015-10-12 10:00,12,551,551,549.25,549.25,5
20160501|2015-10-12 10:30,12,549.75,550.25,549.75,550.25,3
20160501|2015-10-12 11:30,12,552.5,555,552.5,553,48
20160501|2015-10-12 12:30,12,552.25,552.5,552,552,8
20160501|2015-10-12 13:00,12,552,552.5,549.25,551.5,21
20160501|2015-10-13 06:30,13,550.75,550.75,550.5,550.5,3
20160501|2015-10-13 07:30,13,549.5,549.5,549.5,549.5,1
20160501|2015-10-13 08:30,13,551,556.25,551,556.25,24
20160501|2015-10-13 09:00,13,557,557.25,554.25,554.25,6
20160501|2015-10-13 09:30,13,553.25,553.25,552.25,552.5,8
20160501|2015-10-13 10:00,13,553.5,557,553.5,556.25,28
20160501|2015-10-13 10:30,13,556.5,556.75,554.75,554.75,11
20160501|2015-10-13 11:00,13,555.25,557.25,555.25,557.25,18
20160501|2015-10-13 12:30,13,561,561,559.5,559.5,9
20160501|2015-10-13 13:00,13,559.75,561,555.25,555.25,13
20160501|2015-10-14 02:00,14,556.75,556.75,556.75,556.75,1
20160501|2015-10-14 02:30,14,556.75,556.75,556.5,556.5,2
20160501|2015-10-14 07:00,14,557.25,557.25,557.25,557.25,1
20160501|2015-10-14 08:30,14,557,557,551.75,552,14
20160501|2015-10-14 09:00,14,551,551,551,551,2
20160501|2015-10-14 09:30,14,548.75,549.25,548.25,549.25,6
20160501|2015-10-14 10:00,14,549,549.75,549,549.75,2
20160501|2015-10-14 11:00,14,550.25,550.25,550.25,550.25,1
20160501|2015-10-14 11:30,14,550.75,550.75,550.75,550.75,2
20160501|2015-10-14 12:00,14,551,551,551,551,1
20160501|2015-10-14 12:30,14,549.5,549.5,549.5,549.5,6
20160501|2015-10-14 13:00,14,549.75,550,547.75,548.25,26
20160501|2015-10-15 06:30,15,549.5,549.5,549.5,549.5,1
20160501|2015-10-15 08:30,15,550.75,550.75,550.5,550.5,4
20160501|2015-10-15 09:00,15,554,554,553.75,553.75,3
20160501|2015-10-15 09:30,15,550.5,550.5,550.5,550.5,1
20160501|2015-10-15 10:00,15,549,549,549,549,1
20160501|2015-10-15 10:30,15,549.75,549.75,549,549.5,11
20160501|2015-10-15 11:00,15,548.5,549.25,548.5,549.25,6
20160501|2015-10-15 12:00,15,548.75,549.25,548.75,549.25,8
20160501|2015-10-15 12:30,15,549,549,547,547,24
20160501|2015-10-15 13:00,15,546.25,547.75,546.25,547.5,43
20160501|2015-10-15 20:00,16,546,546,546,546,2
20160501|2015-10-15 22:00,16,545.5,545.5,545.5,545.5,3
20160501|2015-10-16 00:30,16,546.25,546.25,546.25,546.25,2
20160501|2015-10-16 06:30,16,549.25,549.25,549.25,549.25,1
20160501|2015-10-16 08:30,16,549,549,544,544.25,19
20160501|2015-10-16 09:00,16,544,544,539.75,541.75,33
20160501|2015-10-16 09:30,16,542,542.25,540.25,540.25,7
20160501|2015-10-16 10:00,16,540.25,541,538.75,539.5,58
20160501|2015-10-16 10:30,16,539.25,539.25,537.5,537.75,18
20160501|2015-10-16 11:00,16,537.25,537.25,536.5,536.5,8
20160501|2015-10-16 11:30,16,537,537,536.5,536.5,12
20160501|2015-10-16 12:00,16,536.25,537.5,535.75,537.5,18
20160501|2015-10-16 12:30,16,538,538.5,538,538.5,6
20160501|2015-10-16 13:00,16,538.75,539,538,538,8
20160501|2015-10-18 19:00,19,535.5,535.5,535.5,535.5,6
20160501|2015-10-19 03:00,19,534,534,534,534,1
20160501|2015-10-19 05:00,19,534.75,534.75,534.75,534.75,5
20160501|2015-10-19 06:00,19,534,534,534,534,2
20160501|2015-10-19 07:30,19,533.75,533.75,533.75,533.75,1
20160501|2015-10-19 08:30,19,533.75,538.75,533.75,535.75,52
20160501|2015-10-19 09:00,19,535.25,536.75,534.5,534.5,12
20160501|2015-10-19 09:30,19,535.25,535.5,533.5,534.25,21
20160501|2015-10-19 10:00,19,533.75,534,532,532.25,52
20160501|2015-10-19 10:30,19,532,532,530.5,530.5,31
20160501|2015-10-19 11:00,19,530.5,530.5,530,530.25,53
20160501|2015-10-19 11:30,19,530.75,530.75,530.5,530.5,25
20160501|2015-10-19 12:00,19,530.25,530.25,529.75,529.75,204
20160501|2015-10-19 12:30,19,529.75,531,529.5,530.5,22
20160501|2015-10-19 13:00,19,530.25,530.5,529,529,38
20160501|2015-10-19 19:00,20,531.5,531.5,531.5,531.5,2
20160501|2015-10-19 21:00,20,528.75,528.75,528.5,528.5,5
20160501|2015-10-19 22:00,20,528.75,528.75,528.75,528.75,1
20160501|2015-10-19 22:30,20,528.75,528.75,528.75,528.75,6
20160501|2015-10-20 02:30,20,528.5,528.5,528.5,528.5,1
20160501|2015-10-20 03:00,20,528.5,528.5,528.5,528.5,8
20160501|2015-10-20 03:30,20,528.5,528.5,528.5,528.5,1
20160501|2015-10-20 04:00,20,528.5,529.25,528.5,529.25,12
20160501|2015-10-20 08:30,20,532.5,534,530,533.75,32
20160501|2015-10-20 09:00,20,534,534.25,533,533,5
20160501|2015-10-20 09:30,20,530.25,530.5,529.25,529.25,70
20160501|2015-10-20 10:00,20,529.25,530,529,530,81
20160501|2015-10-20 10:30,20,529.5,530,529.25,530,6
20160501|2015-10-20 11:00,20,530.75,531.5,530.25,530.25,7
20160501|2015-10-20 11:30,20,530.5,531.25,530.5,531,47
20160501|2015-10-20 12:00,20,531.25,531.5,531.25,531.5,4
20160501|2015-10-20 13:00,20,533.25,533.75,533.25,533.75,3
20160501|2015-10-20 19:00,21,534,534,534,534,2
20160501|2015-10-20 21:30,21,534,534,534,534,2
20160501|2015-10-20 23:00,21,533.5,533.5,533.5,533.5,3
20160501|2015-10-21 06:30,21,535.5,535.5,535.5,535.5,1
20160501|2015-10-21 08:30,21,536,538.75,535.5,538.75,13
20160501|2015-10-21 09:00,21,538.25,538.25,536.25,536.25,14
20160501|2015-10-21 09:30,21,536.75,539.25,536.75,538.5,6
20160501|2015-10-21 10:00,21,538.5,538.5,538.5,538.5,1
20160501|2015-10-21 10:30,21,537,537.75,537,537.75,2
20160501|2015-10-21 11:00,21,538.25,538.25,538.25,538.25,11
20160501|2015-10-21 12:30,21,537.75,538.5,537.75,538.5,10
20160501|2015-10-21 13:00,21,538,538.75,536.5,536.5,23
20160501|2015-10-21 21:00,22,536.75,536.75,536.5,536.5,6
20160501|2015-10-22 07:30,22,541.25,541.25,541.25,541.25,1
20160501|2015-10-22 08:30,22,539.5,539.5,537.5,539.25,28
20160501|2015-10-22 09:00,22,540.75,540.75,540.25,540.25,2
20160501|2015-10-22 09:30,22,536.75,536.75,535.75,536,6
20160501|2015-10-22 10:00,22,535.5,535.5,535.5,535.5,1
20160501|2015-10-22 10:30,22,535.25,535.25,534.25,534.25,12
20160501|2015-10-22 11:00,22,534.25,534.25,533.5,533.5,23
20160501|2015-10-22 11:30,22,534,534.5,534,534.5,8
20160501|2015-10-22 12:00,22,534.25,534.25,534.25,534.25,7
20160501|2015-10-22 12:30,22,533.75,534.25,533.25,533.25,24
20160501|2015-10-22 13:00,22,533.25,533.75,533,533.75,20
20160501|2015-10-22 19:00,23,534.25,534.25,534.25,534.25,8
20160501|2015-10-23 07:00,23,534.75,534.75,534.75,534.75,1
20160501|2015-10-23 08:30,23,534.25,534.25,532.5,533,16
20160501|2015-10-23 09:00,23,532.25,532.25,530.5,530.5,8
20160501|2015-10-23 09:30,23,530.25,530.25,528.25,529.25,30
20160501|2015-10-23 10:00,23,529,529.25,528.5,528.5,18
20160501|2015-10-23 10:30,23,528.25,530,528.25,530,11
20160501|2015-10-23 11:00,23,530,530,530,530,1
20160501|2015-10-23 11:30,23,530.75,531,530,531,16
20160501|2015-10-23 12:00,23,530.5,530.75,529.75,530.25,48
20160501|2015-10-23 12:30,23,530.5,530.5,530.25,530.25,2
20160501|2015-10-23 13:00,23,530.25,534,530.25,532,24
20160501|2015-10-25 19:00,26,536.25,540.25,536.25,540.25,8
20160501|2015-10-25 19:30,26,539,539,539,539,2
20160501|2015-10-25 21:00,26,538.75,538.75,538.75,538.75,2
20160501|2015-10-26 08:30,26,536.5,545,536.5,545,49
20160501|2015-10-26 09:00,26,545.25,545.25,543.5,543.75,5
20160501|2015-10-26 09:30,26,544.25,546.25,544.25,546.25,12
20160501|2015-10-26 10:00,26,546,547,544,544.5,18
20160501|2015-10-26 10:30,26,543.75,544,542.25,544,5
20160501|2015-10-26 11:00,26,544.75,545.25,544,545.25,6
20160501|2015-10-26 11:30,26,545.25,547,545.25,546.5,107
20160501|2015-10-26 12:00,26,546.5,548,546.5,548,2
20160501|2015-10-26 12:30,26,546,546,542.75,542.75,11
20160501|2015-10-26 13:00,26,544,545.75,544,545.75,3
20160501|2015-10-27 04:00,27,542,542,542,542,1
20160501|2015-10-27 08:30,27,545.25,551.75,545.25,550.5,30
20160501|2015-10-27 09:00,27,547.75,547.75,546.75,547,4
20160501|2015-10-27 09:30,27,547.25,547.25,546,546.5,4
20160501|2015-10-27 10:00,27,546,546,545,545.25,23
20160501|2015-10-27 10:30,27,544,544,543.75,543.75,5
20160501|2015-10-27 11:00,27,542.25,542.25,541.5,541.5,10
20160501|2015-10-27 12:00,27,542.25,542.25,541.5,541.5,12
20160501|2015-10-27 12:30,27,541.75,542.25,541.5,542.25,32
20160501|2015-10-27 13:00,27,542,542,539,539,22
20160501|2015-10-27 23:00,28,538,538.25,538,538.25,9
20160501|2015-10-27 23:30,28,538,538,538,538,1
20160501|2015-10-28 00:00,28,538,538,538,538,11
20160501|2015-10-28 01:00,28,538,538,538,538,4
20160501|2015-10-28 01:30,28,538,538,538,538,16
20160501|2015-10-28 06:00,28,538,538.75,538,538,30
20160501|2015-10-28 06:30,28,538,538,538,538,2
20160501|2015-10-28 07:00,28,538,538,538,538,5
20160501|2015-10-28 08:30,28,539,539.75,537.5,537.75,45
20160501|2015-10-28 09:00,28,537.5,537.5,535.5,535.5,10
20160501|2015-10-28 09:30,28,534,534.25,533,533,16
20160501|2015-10-28 10:00,28,537.5,539.25,537.5,538,20
20160501|2015-10-28 10:30,28,538,538,536.75,536.75,15
20160501|2015-10-28 11:00,28,537.5,538.25,537.25,538,30
20160501|2015-10-28 11:30,28,537.75,538.75,537.75,538.5,8
20160501|2015-10-28 12:30,28,538,539.25,538,538.75,25
20160501|2015-10-28 13:00,28,538.75,540.5,538.25,538.75,17
20160501|2015-10-29 08:30,29,539,542.5,538.75,542.5,25
20160501|2015-10-29 09:00,29,540.75,542.5,540,542.5,4
20160501|2015-10-29 09:30,29,542.25,544,542,542,11
20160501|2015-10-29 10:00,29,542,542,542,542,10
20160501|2015-10-29 10:30,29,542.25,543.5,542,542.75,34
20160501|2015-10-29 11:00,29,543.5,544.5,543.5,544.5,13
20160501|2015-10-29 11:30,29,543.25,544.75,543,543.5,30
20160501|2015-10-29 12:00,29,543.25,543.25,543.25,543.25,1
20160501|2015-10-29 12:30,29,542.25,542.25,541.25,541.25,32
20160501|2015-10-29 13:00,29,541.25,542.25,540,542.25,47
20160501|2015-10-30 08:30,30,542,543.75,539.75,539.75,63
20160501|2015-10-30 09:00,30,540.75,540.75,539.75,539.75,3
20160501|2015-10-30 09:30,30,539.5,543.25,539.25,543.25,8
20160501|2015-10-30 10:00,30,543.25,543.25,542.5,543.25,15
20160501|2015-10-30 10:30,30,544,544.5,542.5,543.75,15
20160501|2015-10-30 11:00,30,543.25,544.25,543.25,543.75,16
20160501|2015-10-30 11:30,30,544,544,543.5,543.5,11
20160501|2015-10-30 12:00,30,543,543.5,543,543.5,11
20160501|2015-10-30 12:30,30,543.75,543.75,543.75,543.75,1
20160501|2015-10-30 13:00,30,543.25,545.25,542.75,545.25,11
20160501|2015-11-01 21:30,2,543,543,543,543,1
20160501|2015-11-02 08:30,2,539.5,539.5,534.75,534.75,22
20160501|2015-11-02 09:00,2,534.75,534.75,534,534,3
20160501|2015-11-02 11:00,2,534.75,535.25,533.5,533.5,15
20160501|2015-11-02 11:30,2,533.75,533.75,533.75,533.75,1
20160501|2015-11-02 13:00,2,533.5,533.75,530.25,532.25,15
20160501|2015-11-03 08:30,3,535,535,535,535,5
20160501|2015-11-03 09:00,3,536.75,536.75,536.75,536.75,2
20160501|2015-11-03 09:30,3,535.75,535.75,534.25,534.25,5
20160501|2015-11-03 10:00,3,536.25,536.25,536.25,536.25,2
20160501|2015-11-03 11:00,3,536.5,536.5,536.5,536.5,2
20160501|2015-11-03 11:30,3,537.75,537.75,537.75,537.75,1
20160501|2015-11-03 12:30,3,538.25,538.5,538.25,538.5,4
20160501|2015-11-03 13:00,3,539,540,539,539.5,5
20160501|2015-11-03 19:00,4,540,540,540,540,22
20160501|2015-11-04 01:00,4,535.75,535.75,535.75,535.75,2
20160501|2015-11-04 06:30,4,535.75,535.75,535.5,535.5,4
20160501|2015-11-04 07:30,4,536,536,536,536,3
20160501|2015-11-04 08:30,4,536.25,536.25,533,533,9
20160501|2015-11-04 09:00,4,534.25,534.75,533.25,534.75,12
20160501|2015-11-04 09:30,4,538.25,539.25,538.25,539,10
20160501|2015-11-04 10:30,4,542.25,544.25,542.25,544,9
20160501|2015-11-04 11:00,4,543.5,544.75,543,543,8
20160501|2015-11-04 11:30,4,543,543,541.75,542.75,25
20160501|2015-11-04 13:00,4,543.75,543.75,537.25,537.25,26
20160501|2015-11-04 19:00,5,537.25,538.5,537.25,538.5,9
20160501|2015-11-05 04:30,5,539,539,539,539,1
20160501|2015-11-05 08:30,5,540,540.25,536.5,536.75,74
20160501|2015-11-05 09:00,5,534,534,533.75,533.75,2
20160501|2015-11-05 09:30,5,535,535,535,535,1
20160501|2015-11-05 10:30,5,535.5,535.5,535.5,535.5,5
20160501|2015-11-05 11:00,5,536,538.5,535.5,538.25,23
20160501|2015-11-05 11:30,5,538.5,539.25,538.5,539.25,8
20160501|2015-11-05 12:30,5,537,537,536.75,536.75,3
20160501|2015-11-05 13:00,5,535.5,535.5,533.75,535.25,28
20160501|2015-11-05 22:00,6,534,534,534,534,1
20160501|2015-11-06 03:30,6,532.25,532.25,532.25,532.25,15
20160501|2015-11-06 06:30,6,534.25,534.25,534.25,534.25,1
20160501|2015-11-06 07:00,6,533.25,533.25,533.25,533.25,12
20160501|2015-11-06 07:30,6,533,533,531,531,32
20160501|2015-11-06 08:30,6,531,532.75,531,532.75,3
20160501|2015-11-06 09:00,6,531.75,531.75,531.5,531.5,10
20160501|2015-11-06 09:30,6,530.25,535.5,530,535.5,50
20160501|2015-11-06 10:00,6,536.75,536.75,536.25,536.5,8
20160501|2015-11-06 10:30,6,535.75,535.75,535.5,535.5,5
20160501|2015-11-06 11:00,6,536.5,536.5,536.5,536.5,1
20160501|2015-11-06 13:00,6,537,537.5,535,535,45
20160501|2015-11-09 08:30,9,536.25,536.25,532.25,532.25,9
20160501|2015-11-09 09:00,9,532.5,532.5,532.25,532.25,3
20160501|2015-11-09 09:30,9,531.75,531.75,531,531,2
20160501|2015-11-09 10:00,9,530,531.5,530,531.5,20
20160501|2015-11-09 10:30,9,531.25,532.5,531.25,532.5,41
20160501|2015-11-09 11:00,9,530,530.25,530,530.25,11
20160501|2015-11-09 11:30,9,530,530,528.75,528.75,5
20160501|2015-11-09 12:00,9,529,529,527.5,528,5
20160501|2015-11-09 12:30,9,528,528.75,528,528.75,6
20160501|2015-11-09 13:00,9,529,529,525,525,77
20160501|2015-11-09 19:00,10,527,528.25,527,528.25,5
20160501|2015-11-09 21:00,10,530,530.25,530,530.25,5
20160501|2015-11-09 22:00,10,529.75,529.75,529.75,529.75,10
20160501|2015-11-10 06:30,10,528.5,528.5,528.5,528.5,1
20160501|2015-11-10 07:00,10,528.5,528.5,528.5,528.5,3
20160501|2015-11-10 07:30,10,528.25,528.25,527.75,527.75,4
20160501|2015-11-10 08:30,10,527.5,527.5,524.5,525.25,71
20160501|2015-11-10 09:00,10,525.5,525.5,524.5,524.75,45
20160501|2015-11-10 09:30,10,524.5,524.5,523,523.25,30
20160501|2015-11-10 10:00,10,523.5,524.5,522.75,524.25,10
20160501|2015-11-10 10:30,10,524.25,524.25,522.75,523,53
20160501|2015-11-10 11:00,10,522.25,524,518,519.5,68
20160501|2015-11-10 11:30,10,520,520,518,518,19
20160501|2015-11-10 12:00,10,518.75,519,515.5,517.25,84
20160501|2015-11-10 12:30,10,517.25,518.25,517.25,518.25,41
20160501|2015-11-10 13:00,10,517.5,520.5,517.5,520.5,47
20160501|2015-11-11 06:30,11,523,523,523,523,3
20160501|2015-11-11 07:00,11,523.5,523.5,523.5,523.5,3
20160501|2015-11-11 07:30,11,523.5,523.5,523.5,523.5,2
20160501|2015-11-11 08:30,11,520.75,523.5,520.75,523.5,21
20160501|2015-11-11 09:00,11,522,522,521,521,3
20160501|2015-11-11 09:30,11,523,523,520.5,520.5,21
20160501|2015-11-11 10:00,11,519.75,519.75,519.5,519.75,40
20160501|2015-11-11 10:30,11,519.5,519.5,518.75,519,68
20160501|2015-11-11 11:00,11,519.5,520,519.25,519.25,16
20160501|2015-11-11 12:00,11,519,519,519,519,8
20160501|2015-11-11 12:30,11,519.25,520,519.25,520,15
20160501|2015-11-11 13:00,11,519.75,522.5,519.75,522.5,12
20160501|2015-11-12 02:00,12,521.75,521.75,521.75,521.75,9
20160501|2015-11-12 03:00,12,524,524,523.5,523.5,9
20160501|2015-11-12 04:30,12,523.25,523.25,523.25,523.25,4
20160501|2015-11-12 05:30,12,524.25,524.25,524.25,524.25,1
20160501|2015-11-12 07:30,12,523,523,523,523,1
20160501|2015-11-12 08:30,12,522.75,523,520.75,523,157
20160501|2015-11-12 09:00,12,524.75,524.75,524,524,24
20160501|2015-11-12 09:30,12,526.25,526.25,522.75,522.75,7
20160501|2015-11-12 10:00,12,522.25,522.5,522.25,522.5,4
20160501|2015-11-12 10:30,12,520.75,521.25,520.75,521.25,3
20160501|2015-11-12 11:00,12,521.75,521.75,521.75,521.75,1
20160501|2015-11-12 11:30,12,522.25,522.25,520.75,522,13
20160501|2015-11-12 12:00,12,522.25,522.25,522.25,522.25,1
20160501|2015-11-12 13:00,12,521.75,522.25,521.25,521.75,15
20160501|2015-11-13 06:00,13,521.5,521.5,521.5,521.5,2
20160501|2015-11-13 08:30,13,519,519,516.75,516.75,40
20160501|2015-11-13 09:00,13,516,517,515.25,516,26
20160501|2015-11-13 09:30,13,516,517.75,515.75,517.75,7
20160501|2015-11-13 10:00,13,518.25,518.25,518.25,518.25,2
20160501|2015-11-13 10:30,13,516.5,516.5,516.5,516.5,4
20160501|2015-11-13 11:00,13,516.5,516.5,515.75,516,10
20160501|2015-11-13 11:30,13,516.25,516.5,516.25,516.5,13
20160501|2015-11-13 12:00,13,517.5,517.5,516.75,516.75,7
20160501|2015-11-13 12:30,13,516.5,518.25,516.5,518.25,29
20160501|2015-11-13 13:00,13,518.25,520.25,517.75,520.25,84
20160501|2015-11-15 19:00,16,518.75,518.75,518.25,518.25,5
20160501|2015-11-15 20:00,16,517,517,517,517,25
20160501|2015-11-15 21:30,16,517,517,517,517,10
20160501|2015-11-15 23:00,16,517,517,517,517,1
20160501|2015-11-16 03:00,16,516.25,516.25,516.25,516.25,1
20160501|2015-11-16 04:00,16,516.25,516.5,516.25,516.5,5
20160501|2015-11-16 05:30,16,516,516.25,516,516.25,7
20160501|2015-11-16 06:00,16,516.25,516.25,516.25,516.25,4
20160501|2015-11-16 07:00,16,516.25,516.25,516.25,516.25,1
20160501|2015-11-16 08:30,16,518,518.25,515.75,517.25,89
20160501|2015-11-16 09:00,16,517.25,518.75,516.75,518.75,9
20160501|2015-11-16 09:30,16,519.25,522.75,519.25,522.75,24
20160501|2015-11-16 10:00,16,521.5,521.5,521.5,521.5,9
20160501|2015-11-16 10:30,16,519.75,520,519.75,520,4
20160501|2015-11-16 11:00,16,518.75,519.75,517.75,518.5,53
20160501|2015-11-16 11:30,16,519.25,520.5,518.75,519,11
20160501|2015-11-16 12:00,16,518.75,518.75,518.25,518.5,5
20160501|2015-11-16 12:30,16,518,519.5,518,519.25,20
20160501|2015-11-16 13:00,16,519.5,520.25,517.5,517.5,78
20160501|2015-11-16 19:00,17,517.75,517.75,517.75,517.75,6
20160501|2015-11-17 06:00,17,515.75,515.75,515.75,515.75,2
20160501|2015-11-17 06:30,17,516,516.5,516,516.5,12
20160501|2015-11-17 07:00,17,515.75,515.75,515.5,515.75,8
20160501|2015-11-17 08:30,17,516.5,516.5,514,514,121
20160501|2015-11-17 09:00,17,514,514.25,513.5,513.5,18
20160501|2015-11-17 09:30,17,513.5,516,513.5,514,75
20160501|2015-11-17 10:00,17,514,514.75,514,514.75,15
20160501|2015-11-17 10:30,17,514,514.25,513,513.25,15
20160501|2015-11-17 11:00,17,513.5,514,513.25,513.25,15
20160501|2015-11-17 11:30,17,513,513,512.75,512.75,9
20160501|2015-11-17 12:00,17,512.75,512.75,512.5,512.5,25
20160501|2015-11-17 12:30,17,512.75,513,512.75,512.75,14
20160501|2015-11-17 13:00,17,513,514.25,512.75,512.75,270
20160501|2015-11-17 19:00,18,513.25,513.25,513.25,513.25,5
20160501|2015-11-17 19:30,18,512.75,512.75,512.75,512.75,1
20160501|2015-11-17 20:00,18,512.75,512.75,512.75,512.75,1
20160501|2015-11-17 22:00,18,512.75,512.75,512.75,512.75,1
20160501|2015-11-17 23:00,18,512.75,512.75,512.75,512.75,3
20160501|2015-11-17 23:30,18,512.75,512.75,512.75,512.75,2
20160501|2015-11-18 00:00,18,512.75,512.75,512.75,512.75,1
20160501|2015-11-18 02:30,18,512.75,512.75,512.75,512.75,6
20160501|2015-11-18 03:30,18,512.75,512.75,512.75,512.75,9
20160501|2015-11-18 04:30,18,512.75,512.75,512.75,512.75,9
20160501|2015-11-18 06:00,18,514,514,514,514,1
20160501|2015-11-18 06:30,18,515.75,515.75,515.75,515.75,1
20160501|2015-11-18 08:30,18,515.75,515.75,512.75,512.75,18
20160501|2015-11-18 09:00,18,512.75,512.75,512.5,512.5,24
20160501|2015-11-18 09:30,18,512.75,512.75,511.5,511.5,76
20160501|2015-11-18 10:00,18,512,512.75,512,512.75,57
20160501|2015-11-18 10:30,18,511.75,512.25,511.25,511.25,10
20160501|2015-11-18 11:00,18,511.25,511.75,510,510.25,75
20160501|2015-11-18 11:30,18,510.5,511.5,510.5,510.75,28
20160501|2015-11-18 12:00,18,510.5,510.5,510.5,510.5,2
20160501|2015-11-18 12:30,18,510.25,510.5,510,510.5,12
20160501|2015-11-18 13:00,18,511,512,511,511.75,50
20160501|2015-11-18 19:00,19,512.75,512.75,511.5,511.5,5
20160501|2015-11-18 20:00,19,512,512,512,512,2
20160501|2015-11-18 20:30,19,512,512,512,512,2
20160501|2015-11-19 04:00,19,513,513,513,513,1
20160501|2015-11-19 05:30,19,514.25,515,513.75,513.75,15
20160501|2015-11-19 08:30,19,515,517,515,517,125
20160501|2015-11-19 09:00,19,517.5,517.5,516,516,9
20160501|2015-11-19 09:30,19,517,517.25,514.25,514.25,23
20160501|2015-11-19 10:00,19,514.25,514.25,514.25,514.25,1
20160501|2015-11-19 10:30,19,514.75,515,514.75,515,4
20160501|2015-11-19 11:00,19,515.5,515.75,515,515,29
20160501|2015-11-19 11:30,19,515.5,516.25,515,516.25,22
20160501|2015-11-19 12:00,19,516.75,516.75,516.25,516.75,28
20160501|2015-11-19 12:30,19,517.5,519.75,517.5,519.25,29
20160501|2015-11-19 13:00,19,519.25,520.25,518.25,519,69
20160501|2015-11-19 23:00,20,518.5,518.5,518.5,518.5,12
20160501|2015-11-19 23:30,20,518.5,518.5,518.5,518.5,10
20160501|2015-11-20 03:00,20,518.5,519.5,518.5,519.5,20
20160501|2015-11-20 03:30,20,519.5,519.5,519.5,519.5,2
20160501|2015-11-20 08:30,20,519.5,519.75,515.75,516,100
20160501|2015-11-20 09:00,20,516.75,517.25,516.75,517.25,2
20160501|2015-11-20 09:30,20,517,519.25,517,519,35
20160501|2015-11-20 10:00,20,519.25,519.25,519.25,519.25,1
20160501|2015-11-20 10:30,20,518,518,517,517,14
20160501|2015-11-20 11:00,20,517,517,516.25,516.25,49
20160501|2015-11-20 11:30,20,517,518,517,518,31
20160501|2015-11-20 12:00,20,518,518.5,517.75,517.75,22
20160501|2015-11-20 12:30,20,517.5,518,517,517.75,31
20160501|2015-11-20 13:00,20,517.5,518.25,516.25,516.5,81
20160501|2015-11-22 19:00,23,518,518,518,518,12
20160501|2015-11-23 01:30,23,517,517,515.75,515.75,7
20160501|2015-11-23 02:00,23,515.75,515.75,515.75,515.75,1
20160501|2015-11-23 08:30,23,515.5,519.5,515.5,517.75,35
20160501|2015-11-23 09:00,23,518,518,515.5,515.5,61
20160501|2015-11-23 09:30,23,516.75,519.5,516.75,519.5,19
20160501|2015-11-23 10:00,23,518,519.25,518,519.25,2
20160501|2015-11-23 10:30,23,519.25,520.5,519.25,520.25,5
20160501|2015-11-23 11:00,23,520.5,520.5,519.5,519.5,15
20160501|2015-11-23 11:30,23,519.75,519.75,519,519,15
20160501|2015-11-23 12:00,23,520.5,522,520.5,522,25
20160501|2015-11-23 12:30,23,522.25,523,522.25,523,75
20160501|2015-11-23 13:00,23,523.75,524,521.25,521.5,82
20160501|2015-11-24 07:00,24,519.5,519.5,519.25,519.25,2
20160501|2015-11-24 08:30,24,520.25,522.25,520.25,522,17
20160501|2015-11-24 09:00,24,519.5,519.5,518.5,519,33
20160501|2015-11-24 09:30,24,518.75,520.25,518.75,520.25,35
20160501|2015-11-24 10:00,24,519.75,519.75,519.75,519.75,2
20160501|2015-11-24 10:30,24,518.5,518.5,518.5,518.5,10
20160501|2015-11-24 11:00,24,519,519.25,518,518.25,33
20160501|2015-11-24 11:30,24,518,518,517.25,517.25,18
20160501|2015-11-24 12:00,24,517.25,517.25,517,517.25,8
20160501|2015-11-24 12:30,24,517,517.5,516.5,516.5,43
20160501|2015-11-24 13:00,24,517,518.25,516.5,518.25,102
20160501|2015-11-24 19:00,25,517.25,518,517,517.5,18
20160501|2015-11-24 20:30,25,519.5,519.5,519.5,519.5,101
20160501|2015-11-25 04:30,25,520,520,520,520,1
20160501|2015-11-25 06:00,25,519.5,519.5,519.5,519.5,1
20160501|2015-11-25 07:30,25,519,519,519,519,1
20160501|2015-11-25 08:30,25,522,522,519,520.5,70
20160501|2015-11-25 09:00,25,519.75,519.75,518.75,519.5,30
20160501|2015-11-25 09:30,25,519.75,520.5,519.25,520,19
20160501|2015-11-25 10:00,25,520.25,520.25,518,518.5,36
20160501|2015-11-25 10:30,25,519,520.5,519,519.5,58
20160501|2015-11-25 11:00,25,519.25,519.25,518,518,7
20160501|2015-11-25 11:30,25,518.25,518.25,518,518,19
20160501|2015-11-25 12:00,25,518,518,517,517,19
20160501|2015-11-25 12:30,25,517.25,517.25,517.25,517.25,1
20160501|2015-11-25 13:00,25,518,519.5,516.75,519.5,52
20160501|2015-11-27 08:30,27,517.25,518.5,515.5,515.5,85
20160501|2015-11-27 09:00,27,515.25,515.25,513.5,514,66
20160501|2015-11-27 09:30,27,514.25,514.25,513.5,513.5,66
20160501|2015-11-27 10:00,27,513.75,514,513.5,514,22
20160501|2015-11-27 10:30,27,513.75,513.75,513,513,49
20160501|2015-11-27 11:00,27,513,513.5,512.75,513.25,100
20160501|2015-11-27 11:30,27,513.25,514.75,513.25,514.75,88
20160501|2015-11-27 12:00,27,514.75,514.75,514,514,3
20160501|2015-11-30 07:00,30,516.75,516.75,516.75,516.75,1
20160501|2015-11-30 07:30,30,517.75,517.75,517.5,517.5,13
20160501|2015-11-30 08:30,30,517.5,519.75,516.5,518.5,163
20160501|2015-11-30 09:00,30,518,518.25,516.5,516.5,84
20160501|2015-11-30 09:30,30,516.5,517,515.25,515.5,31
20160501|2015-11-30 10:00,30,515.25,516,514.5,516,23
20160501|2015-11-30 10:30,30,517,517,515.75,516.25,122
20160501|2015-11-30 11:00,30,518,518.75,517.75,518.25,38
20160501|2015-11-30 11:30,30,519,519.75,515.75,516,82
20160501|2015-11-30 12:00,30,516,516.25,515.75,515.75,26
20160501|2015-11-30 12:30,30,515.75,518.5,514.25,515.5,78
20160501|2015-11-30 13:00,30,514.75,515.75,514,514.75,113
20160501|2015-11-30 19:00,1,514.75,514.75,514.25,514.25,3
20160501|2015-11-30 21:00,1,514.25,514.25,514.25,514.25,3
20160501|2015-11-30 21:30,1,514,514.5,514,514.5,19
20160501|2015-11-30 22:00,1,514.5,514.5,514.5,514.5,11
20160501|2015-11-30 23:00,1,514.5,514.5,514.5,514.5,14
20160501|2015-12-01 00:00,1,515,515,515,515,3
20160501|2015-12-01 07:00,1,516.75,516.75,516.75,516.75,1
20160501|2015-12-01 08:30,1,516.25,516.5,515,516.5,60
20160501|2015-12-01 09:00,1,516.5,518,516,516,18
20160501|2015-12-01 09:30,1,515.75,516,515,515,14
20160501|2015-12-01 10:00,1,514.75,515.75,514.75,515.75,5
20160501|2015-12-01 10:30,1,515,516.75,514.75,516.75,21
20160501|2015-12-01 11:00,1,517.25,518.25,516.5,518.25,179
20160501|2015-12-01 11:30,1,518,518,516.25,516.25,55
20160501|2015-12-01 12:00,1,516.25,516.25,514.25,514.5,62
20160501|2015-12-01 12:30,1,515,515,514,514,59
20160501|2015-12-01 13:00,1,514.25,515,513.25,513.25,188
20160501|2015-12-01 21:00,2,513.25,513.25,513.25,513.25,5
20160501|2015-12-01 21:30,2,513.5,513.5,513.5,513.5,10
20160501|2015-12-01 22:00,2,513.25,513.5,513.25,513.25,10
20160501|2015-12-01 22:30,2,513.25,513.25,513.25,513.25,8
20160501|2015-12-01 23:00,2,513.25,513.25,513.25,513.25,16
20160501|2015-12-01 23:30,2,513.25,513.25,513.25,513.25,36
20160501|2015-12-02 00:00,2,513.25,513.25,513.25,513.25,10
20160501|2015-12-02 00:30,2,513.25,513.25,513.25,513.25,1
20160501|2015-12-02 01:00,2,513.25,513.25,513.25,513.25,5
20160501|2015-12-02 01:30,2,513.25,513.25,513.25,513.25,10
20160501|2015-12-02 02:00,2,513.25,513.25,513.25,513.25,5
20160501|2015-12-02 02:30,2,513.25,513.25,513.25,513.25,16
20160501|2015-12-02 03:00,2,513.25,513.25,513.25,513.25,6
20160501|2015-12-02 04:00,2,513.25,513.25,513.25,513.25,9
20160501|2015-12-02 04:30,2,513.25,513.25,513.25,513.25,3
20160501|2015-12-02 05:00,2,513.25,513.75,513.25,513.75,7
20160501|2015-12-02 05:30,2,513,513,513,513,8
20160501|2015-12-02 06:00,2,513.5,513.5,513,513,10
20160501|2015-12-02 06:30,2,513.5,514.25,513.5,514.25,8
20160501|2015-12-02 07:00,2,513.25,513.25,513.25,513.25,6
20160501|2015-12-02 07:30,2,513,513,513,513,23
20160501|2015-12-02 08:30,2,513,514,512.25,514,84
20160501|2015-12-02 09:00,2,513.75,514,513,513.25,98
20160501|2015-12-02 09:30,2,512.75,512.75,511.75,512.25,48
20160501|2015-12-02 10:00,2,513.25,515.25,513,515,28
20160501|2015-12-02 10:30,2,515,517.5,514.25,517.25,62
20160501|2015-12-02 11:00,2,518,518.75,516.25,517,52
20160501|2015-12-02 11:30,2,517,517.75,515.75,516.75,81
20160501|2015-12-02 12:00,2,517,517.75,516.75,517.25,107
20160501|2015-12-02 12:30,2,517.5,518.25,517.25,517.75,56
20160501|2015-12-02 13:00,2,517.75,517.75,515,516,171
20160501|2015-12-02 19:00,3,515.25,515.25,515,515.25,10
20160501|2015-12-02 20:00,3,514.75,515.25,514.75,515.25,3
20160501|2015-12-02 20:30,3,515.5,515.5,515.5,515.5,10
20160501|2015-12-02 21:00,3,515.5,515.75,515.5,515.75,29
20160501|2015-12-02 21:30,3,515.75,516.25,515.75,516.25,8
20160501|2015-12-02 22:00,3,516.5,516.5,516.5,516.5,4
20160501|2015-12-02 23:30,3,516.5,517,516.5,517,9
20160501|2015-12-03 00:00,3,517,517,517,517,1
20160501|2015-12-03 01:00,3,517.25,517.25,517.25,517.25,4
20160501|2015-12-03 01:30,3,517.75,517.75,517.75,517.75,5
20160501|2015-12-03 02:30,3,517.75,517.75,517.75,517.75,2
20160501|2015-12-03 03:00,3,517.75,517.75,517.25,517.75,28
20160501|2015-12-03 03:30,3,517.25,517.75,517.25,517.75,17
20160501|2015-12-03 04:30,3,517.75,517.75,516.75,517.75,12
20160501|2015-12-03 06:00,3,517.75,517.75,517.75,517.75,6
20160501|2015-12-03 06:30,3,517.75,517.75,517.5,517.5,15
20160501|2015-12-03 08:30,3,517.75,521.5,517.75,519.75,84
20160501|2015-12-03 09:00,3,520,524.5,520,524,193
20160501|2015-12-03 09:30,3,524,530,524,526.25,185
20160501|2015-12-03 10:00,3,526.5,527.75,525,527.75,123
20160501|2015-12-03 10:30,3,528,528,526.5,527.5,54
20160501|2015-12-03 11:00,3,527,528,526.25,526.25,49
20160501|2015-12-03 11:30,3,526.5,526.5,524.75,525.75,53
20160501|2015-12-03 12:00,3,524.25,524.25,522.75,523.25,64
20160501|2015-12-03 12:30,3,523.25,523.75,521,521,43
20160501|2015-12-03 13:00,3,521,521.5,517.75,517.75,131
20160501|2015-12-03 20:00,4,519.25,519.25,519.25,519.25,1
20160501|2015-12-03 21:30,4,518,518.25,518,518.25,2
20160501|2015-12-03 22:00,4,519.25,519.25,519.25,519.25,1
20160501|2015-12-04 01:00,4,519.25,519.25,519.25,519.25,1
20160501|2015-12-04 04:30,4,519.75,520.25,519.75,520.25,15
20160501|2015-12-04 08:30,4,520,523,518.75,520.5,56
20160501|2015-12-04 09:00,4,520.5,521.25,520.25,521,6
20160501|2015-12-04 09:30,4,520,521.5,519,519,47
20160501|2015-12-04 10:00,4,518.25,522.5,518,521.75,96
20160501|2015-12-04 10:30,4,521.75,522.25,521.75,522.25,20
20160501|2015-12-04 11:00,4,522.5,524,522.5,524,14
20160501|2015-12-04 11:30,4,524,524.75,522.25,524.75,52
20160501|2015-12-04 12:00,4,524.25,524.5,523.25,523.25,20
20160501|2015-12-04 12:30,4,523,523.25,521.5,522,39
20160501|2015-12-04 13:00,4,522.5,524.25,522.5,522.5,183
20160501|2015-12-06 19:00,7,523.25,523.25,523.25,523.25,5
20160501|2015-12-06 19:30,7,524,525.5,524,525.5,11
20160501|2015-12-06 20:00,7,525,525,525,525,2
20160501|2015-12-06 20:30,7,526,526,526,526,3
20160501|2015-12-06 21:30,7,525.75,525.75,525.75,525.75,5
20160501|2015-12-06 22:00,7,525.75,525.75,525.75,525.75,7
20160501|2015-12-07 05:30,7,524,524,523.75,523.75,2
20160501|2015-12-07 07:30,7,524,524,524,524,5
20160501|2015-12-07 08:30,7,523.5,526.5,521.75,523.75,141
20160501|2015-12-07 09:00,7,524,524,521,521,19
20160501|2015-12-07 09:30,7,521,524,521,523.25,46
20160501|2015-12-07 10:00,7,523.5,524.25,522.25,522.5,85
20160501|2015-12-07 10:30,7,522.25,522.25,520.75,521.25,121
20160501|2015-12-07 11:00,7,520.5,520.75,519.25,519.25,36
20160501|2015-12-07 11:30,7,519.5,520,519.5,520,16
20160501|2015-12-07 12:00,7,519.75,522.25,519.75,520,15
20160501|2015-12-07 12:30,7,522.25,522.25,520.5,521.5,12
20160501|2015-12-07 13:00,7,519.5,519.75,516.25,517.25,124
20160501|2015-12-07 19:00,8,517.25,517.75,517.25,517.75,23
20160501|2015-12-08 04:30,8,516.25,516.25,516.25,516.25,1
20160501|2015-12-08 08:30,8,517.5,517.5,513.75,515.25,52
20160501|2015-12-08 09:00,8,514.75,515.75,514.25,514.25,70
20160501|2015-12-08 09:30,8,514.75,515.25,514.25,514.5,44
20160501|2015-12-08 10:00,8,516,517.25,516,517,7
20160501|2015-12-08 10:30,8,515.5,515.5,515,515,9
20160501|2015-12-08 11:00,8,515,515,515,515,8
20160501|2015-12-08 11:30,8,514,514,514,514,2
20160501|2015-12-08 12:00,8,514.5,514.75,514.5,514.75,7
20160501|2015-12-08 12:30,8,514.5,514.75,514.25,514.5,11
20160501|2015-12-08 13:00,8,514.5,514.75,513.5,514,152
20160501|2015-12-08 21:00,9,513.75,514.25,513.75,514,9
20160501|2015-12-08 21:30,9,514.75,514.75,514.75,514.75,2
20160501|2015-12-08 22:30,9,515,515.25,515,515.25,5
20160501|2015-12-09 02:00,9,515.25,515.25,515.25,515.25,1
20160501|2015-12-09 08:30,9,517.25,519.5,517,519,156
20160501|2015-12-09 09:00,9,519.5,520.25,519.25,519.25,74
20160501|2015-12-09 09:30,9,519.75,520.75,518.75,519.25,30
20160501|2015-12-09 10:00,9,519.5,520.25,519.25,520.25,23
20160501|2015-12-09 10:30,9,519.5,519.5,519,519.5,9
20160501|2015-12-09 11:00,9,518.75,519.25,517.5,518,94
20160501|2015-12-09 11:30,9,517,517.5,515.25,516.5,15
20160501|2015-12-09 12:00,9,516.75,516.75,516.5,516.5,2
20160501|2015-12-09 12:30,9,516.25,517.5,516.25,517.5,2
20160501|2015-12-09 13:00,9,518,519.75,517.75,517.75,76
20160501|2015-12-09 19:00,10,518,518.75,518,518.75,23
20160501|2015-12-09 21:30,10,518.75,518.75,518,518,3
20160501|2015-12-10 00:00,10,517.5,517.5,517.5,517.5,1
20160501|2015-12-10 08:30,10,517.5,519.5,517.25,519.5,20
20160501|2015-12-10 09:00,10,520,524,520,523.5,32
20160501|2015-12-10 09:30,10,524,524.25,522.75,523.5,48
20160501|2015-12-10 10:00,10,524,524,522.5,523.25,31
20160501|2015-12-10 10:30,10,523.25,524.25,523.25,523.75,18
20160501|2015-12-10 11:00,10,523.25,523.5,522,523,46
20160501|2015-12-10 11:30,10,523.25,526,522.75,526,131
20160501|2015-12-10 12:00,10,525.5,525.75,525,525.5,71
20160501|2015-12-10 12:30,10,525.5,526,524.25,524.5,122
20160501|2015-12-10 13:00,10,525,526,522,525.5,230
20160501|2015-12-10 19:00,11,524,524,524,524,4
20160501|2015-12-10 20:30,11,522.25,522.5,522.25,522.5,3
20160501|2015-12-11 07:00,11,523.5,523.5,523.5,523.5,6
20160501|2015-12-11 07:30,11,524,524,524,524,1
20160501|2015-12-11 08:30,11,523.75,525.25,521.5,522.75,209
20160501|2015-12-11 09:00,11,522,522,518.25,518.25,155
20160501|2015-12-11 09:30,11,518.75,520,518.25,519.5,80
20160501|2015-12-11 10:00,11,520,520.75,518.25,519,114
20160501|2015-12-11 10:30,11,519.5,522,519.5,521.75,35
20160501|2015-12-11 11:00,11,521.75,522.75,521.5,521.5,75
20160501|2015-12-11 11:30,11,521.75,522.5,521.25,521.25,159
20160501|2015-12-11 12:00,11,521.75,521.75,520,520,48
20160501|2015-12-11 12:30,11,520.75,521,520.25,520.5,98
20160501|2015-12-11 13:00,11,520.5,520.75,517.25,519.5,194
20160501|2015-12-13 21:00,14,519.25,519.25,519,519,5
20160501|2015-12-13 21:30,14,518.75,518.75,518.75,518.75,5
20160501|2015-12-13 22:30,14,518.25,518.25,518.25,518.25,5
20160501|2015-12-13 23:30,14,517.75,517.75,517.75,517.75,5
20160501|2015-12-14 00:00,14,518,518,518,518,5
20160501|2015-12-14 01:30,14,518,518,518,518,10
20160501|2015-12-14 02:30,14,518,518,518,518,1
20160501|2015-12-14 03:30,14,518,518.25,518,518,9
20160501|2015-12-14 06:00,14,518,518,518,518,10
20160501|2015-12-14 07:30,14,516.25,516.25,516.25,516.25,1
20160501|2015-12-14 08:30,14,516.75,521,516.75,519.5,77
20160501|2015-12-14 09:00,14,520.5,520.75,519.5,520.75,64
20160501|2015-12-14 09:30,14,519.75,522.25,519.5,522.25,78
20160501|2015-12-14 10:00,14,523,524.5,522.75,524.5,144
20160501|2015-12-14 10:30,14,522.75,523.25,522.5,522.5,11
20160501|2015-12-14 11:00,14,522.75,523,520.75,521.75,50
20160501|2015-12-14 11:30,14,521.75,522.5,521.25,522.25,35
20160501|2015-12-14 12:00,14,522,522.5,521.75,522.25,15
20160501|2015-12-14 12:30,14,522,522,520.75,520.75,18
20160501|2015-12-14 13:00,14,520.75,521,519.75,520.25,143
20160501|2015-12-14 21:00,15,520,520,519.5,520,17
20160501|2015-12-14 21:30,15,519.5,520,519.5,520,16
20160501|2015-12-14 22:00,15,519.75,520,519.75,520,12
20160501|2015-12-15 00:00,15,520.25,520.25,520.25,520.25,1
20160501|2015-12-15 00:30,15,520.25,520.25,520.25,520.25,10
20160501|2015-12-15 01:00,15,519.75,520.25,519.5,520,49
20160501|2015-12-15 01:30,15,520,520,520,520,4
20160501|2015-12-15 03:30,15,518.5,518.5,518.5,518.5,2
20160501|2015-12-15 07:00,15,519.5,519.5,519.5,519.5,1
20160501|2015-12-15 08:30,15,518,519.25,517,519.25,15
20160501|2015-12-15 09:00,15,520,520.25,519,520,7
20160501|2015-12-15 09:30,15,519,520.25,518.25,520.25,23
20160501|2015-12-15 10:00,15,521,521.5,520.75,520.75,12
20160501|2015-12-15 10:30,15,523,524.25,522.5,524,113
20160501|2015-12-15 11:00,15,523.25,525.5,523.25,525.5,15
20160501|2015-12-15 11:30,15,526,528,526,526.25,25
20160501|2015-12-15 12:00,15,526,526.75,526,526.5,8
20160501|2015-12-15 12:30,15,526.25,527,526.25,526.75,21
20160501|2015-12-15 13:00,15,526.5,526.75,520.75,520.75,175
20160501|2015-12-15 19:30,16,522.5,522.5,522.5,522.5,6
20160501|2015-12-15 22:30,16,522.75,522.75,522.75,522.75,1
20160501|2015-12-16 01:30,16,520,520,520,520,1
20160501|2015-12-16 04:00,16,521.75,521.75,521.5,521.75,12
20160501|2015-12-16 04:30,16,522,522.25,522,522.25,10
20160501|2015-12-16 06:30,16,522.5,522.5,522.5,522.5,6
20160501|2015-12-16 08:30,16,521.5,521.5,519.25,519.25,49
20160501|2015-12-16 09:00,16,520.75,521.75,520.75,521.75,6
20160501|2015-12-16 09:30,16,522,522.75,521.25,521.25,59
20160501|2015-12-16 10:00,16,520.5,520.5,516.5,516.75,38
20160501|2015-12-16 10:30,16,516.75,516.75,516,516.25,88
20160501|2015-12-16 11:00,16,516,516,515.5,515.5,16
20160501|2015-12-16 11:30,16,516,516.5,516,516.25,10
20160501|2015-12-16 12:00,16,516,516,516,516,5
20160501|2015-12-16 12:30,16,516,516,515.75,516,13
20160501|2015-12-16 13:00,16,516,516.5,514.75,515.75,86
20160501|2015-12-16 19:00,17,515.5,515.5,515.5,515.5,2
20160501|2015-12-16 22:30,17,515.25,515.75,515.25,515.75,28
20160501|2015-12-17 02:00,17,516.75,516.75,516.75,516.75,1
20160501|2015-12-17 04:30,17,516.25,516.25,516.25,516.25,1
20160501|2015-12-17 05:00,17,515.75,515.75,515.75,515.75,1
20160501|2015-12-17 05:30,17,515.75,515.75,514,514,3
20160501|2015-12-17 08:30,17,513.25,514,512.5,512.75,114
20160501|2015-12-17 09:00,17,512,512.75,511.5,511.5,24
20160501|2015-12-17 09:30,17,511,511.25,510.5,510.5,7
20160501|2015-12-17 10:00,17,510.5,511.25,510.5,510.5,80
20160501|2015-12-17 10:30,17,510.5,510.5,510.5,510.5,9
20160501|2015-12-17 11:00,17,510.75,511.75,510.5,511.75,13
20160501|2015-12-17 11:30,17,511.5,514.5,511.5,514,52
20160501|2015-12-17 12:00,17,515,519,514.5,517.75,46
20160501|2015-12-17 12:30,17,518.75,521.5,518.75,520.5,49
20160501|2015-12-17 13:00,17,518.75,519,516.75,517.75,114
20160501|2015-12-17 19:00,18,518,518,517,517,5
20160501|2015-12-17 21:30,18,516.75,516.75,516.75,516.75,1
20160501|2015-12-17 22:30,18,517.75,517.75,517.75,517.75,25
20160501|2015-12-17 23:00,18,517.75,517.75,517.75,517.75,2
20160501|2015-12-18 08:30,18,516.25,522.75,514.5,519.75,48
20160501|2015-12-18 09:00,18,524,526.5,524,525.75,67
20160501|2015-12-18 09:30,18,525.25,527,525.25,527,79
20160501|2015-12-18 10:00,18,525,527,524.75,527,84
20160501|2015-12-18 10:30,18,526.5,527.25,525.5,525.5,175
20160501|2015-12-18 11:00,18,525,525.5,518.75,518.75,142
20160501|2015-12-18 11:30,18,518.25,519.25,515.5,516.5,92
20160501|2015-12-18 12:00,18,516.5,517.5,516,516.5,97
20160501|2015-12-18 12:30,18,516.5,516.5,514.25,514.25,126
20160501|2015-12-18 13:00,18,514.25,516.25,513,513.75,502
20160501|2015-12-20 19:00,21,514.25,514.25,514.25,514.25,1
20160501|2015-12-20 22:00,21,515.5,515.5,515.5,515.5,1
20160501|2015-12-20 23:00,21,515.75,515.75,515.75,515.75,1
20160501|2015-12-21 08:30,21,514.5,515,514.5,515,10
20160501|2015-12-21 09:00,21,513.75,518.75,513.75,515.5,34
20160501|2015-12-21 09:30,21,515.5,516,514,514.5,138
20160501|2015-12-21 10:00,21,514.25,514.25,513.5,513.75,60
20160501|2015-12-21 10:30,21,513.5,513.75,512.75,512.75,77
20160501|2015-12-21 11:00,21,513.25,513.25,512.5,512.75,73
20160501|2015-12-21 11:30,21,513.25,513.75,513,513.25,50
20160501|2015-12-21 12:00,21,513,513.25,513,513.25,36
20160501|2015-12-21 12:30,21,513.25,513.25,512.75,513.25,28
20160501|2015-12-21 13:00,21,512.75,513.25,510.5,511,237
20160501|2015-12-21 19:00,22,511.25,511.75,511.25,511.75,3
20160501|2015-12-21 20:00,22,511.75,511.75,511.75,511.75,1
20160501|2015-12-22 00:30,22,512,512,512,512,4
20160501|2015-12-22 04:30,22,512,512,512,512,2
20160501|2015-12-22 07:00,22,512,512,512,512,17
20160501|2015-12-22 07:30,22,512,512,512,512,13
20160501|2015-12-22 08:30,22,512,513.25,511.5,513,167
20160501|2015-12-22 09:00,22,512.5,512.5,512.25,512.25,3
20160501|2015-12-22 09:30,22,511.75,511.75,510.5,510.5,61
20160501|2015-12-22 10:00,22,510.5,510.5,509.25,509.5,89
20160501|2015-12-22 10:30,22,509.75,509.75,509.5,509.5,113
20160501|2015-12-22 11:00,22,509.25,509.5,509.25,509.5,15
20160501|2015-12-22 11:30,22,509.25,509.25,508.25,508.25,139
20160501|2015-12-22 12:00,22,508,508.5,508,508.5,77
20160501|2015-12-22 12:30,22,508,508,507.25,507.25,216
20160501|2015-12-22 13:00,22,507.25,507.25,505.75,506.25,527
20160501|2015-12-23 02:30,23,506.5,507.5,506.5,507.5,12
20160501|2015-12-23 03:00,23,507.5,507.5,507.5,507.5,2
20160501|2015-12-23 08:30,23,507.25,508.25,506.25,508.25,62
20160501|2015-12-23 09:00,23,508,510,506.5,507.75,48
20160501|2015-12-23 09:30,23,507,509.5,507,507.5,29
20160501|2015-12-23 10:00,23,507.5,507.5,507,507.5,13
20160501|2015-12-23 10:30,23,507,508.25,507,507.25,24
20160501|2015-12-23 11:00,23,507.5,508,506.75,506.75,8
20160501|2015-12-23 11:30,23,506.75,507.5,506.75,506.75,5
20160501|2015-12-23 12:00,23,506.25,506.25,505.75,505.75,22
20160501|2015-12-23 12:30,23,506,506,505,505,183
20160501|2015-12-23 13:00,23,505,506.75,505,505,168
20160501|2015-12-23 19:00,24,505.5,505.5,505.5,505.5,3
20160501|2015-12-23 21:00,24,504.5,504.5,504.5,504.5,2
20160501|2015-12-23 21:30,24,504.5,504.5,504.5,504.5,6
20160501|2015-12-24 04:30,24,505,505,505,505,9
20160501|2015-12-24 05:00,24,505,505,505,505,3
20160501|2015-12-24 07:00,24,505.5,505.5,505.5,505.5,1
20160501|2015-12-24 07:30,24,505.5,505.5,505.5,505.5,1
20160501|2015-12-24 08:30,24,504.25,505.5,504.25,504.75,21
20160501|2015-12-24 09:00,24,505.5,505.5,504.25,504.25,20
20160501|2015-12-24 09:30,24,504,504.75,504,504.75,17
20160501|2015-12-24 10:00,24,504.25,505,504.25,504.75,12
20160501|2015-12-24 10:30,24,504.75,505,504.5,504.5,21
20160501|2015-12-24 11:00,24,504.5,504.75,504.5,504.75,7
20160501|2015-12-24 11:30,24,504.75,505.25,504.25,504.5,133
20160501|2015-12-24 12:00,24,504.5,504.5,504.25,504.25,3
20160501|2015-12-28 00:00,28,507.25,507.5,507.25,507.5,19
20160501|2015-12-28 00:30,28,507.5,507.5,507.5,507.5,6
20160501|2015-12-28 01:30,28,507.5,507.5,507.5,507.5,2
20160501|2015-12-28 03:00,28,507.5,507.5,507.5,507.5,4
20160501|2015-12-28 08:30,28,506.25,506.25,505,506,7
20160501|2015-12-28 09:00,28,506.75,506.75,504.75,506.5,45
20160501|2015-12-28 09:30,28,506.5,506.5,503,503.5,48
20160501|2015-12-28 10:00,28,503.25,503.25,502.5,502.5,32
20160501|2015-12-28 10:30,28,502.5,502.5,501.5,502.5,31
20160501|2015-12-28 11:00,28,501.5,501.75,501.5,501.5,6
20160501|2015-12-28 11:30,28,501.75,501.75,501.75,501.75,13
20160501|2015-12-28 12:00,28,502.5,502.5,502.25,502.25,3
20160501|2015-12-28 12:30,28,502,502,502,502,16
20160501|2015-12-28 13:00,28,501.75,502.5,501,501.25,179
20160501|2015-12-29 07:00,29,503.75,503.75,503.75,503.75,4
20160501|2015-12-29 07:30,29,504.5,504.5,504.5,504.5,1
20160501|2015-12-29 08:30,29,504.5,504.5,501,501.25,58
20160501|2015-12-29 09:00,29,501.25,501.75,500.75,501,63
20160501|2015-12-29 09:30,29,500.75,501.75,500.75,501.25,20
20160501|2015-12-29 10:00,29,501,501,500.5,500.75,5
20160501|2015-12-29 10:30,29,501.25,502.25,501.25,502.25,11
20160501|2015-12-29 11:00,29,502.5,504,502.5,504,36
20160501|2015-12-29 11:30,29,503.75,505.75,503.5,505.75,32
20160501|2015-12-29 12:00,29,506,509.5,506,508.75,17
20160501|2015-12-29 12:30,29,506.25,507.75,506,507.75,24
20160501|2015-12-29 13:00,29,507.5,507.5,506.25,506.25,80
20160501|2015-12-29 19:00,30,506.75,509.5,506.75,509.5,11
20160501|2015-12-29 19:30,30,507.5,507.5,507.5,507.5,1
20160501|2015-12-29 21:00,30,507.25,507.25,507.25,507.25,1
20160501|2015-12-30 08:30,30,507.5,508,506,506.25,19
20160501|2015-12-30 09:00,30,507.5,507.5,505.75,506.25,7
20160501|2015-12-30 09:30,30,504.5,504.5,504,504,16
20160501|2015-12-30 10:00,30,502.75,503.25,502.75,502.75,3
20160501|2015-12-30 10:30,30,502,503.75,502,503.75,15
20160501|2015-12-30 11:00,30,503.25,503.5,503.25,503.5,4
20160501|2015-12-30 11:30,30,503.25,503.25,502,502.5,13
20160501|2015-12-30 12:00,30,502.25,502.25,502,502,8
20160501|2015-12-30 12:30,30,502,502,502,502,77
20160501|2015-12-30 13:00,30,502,502.25,501,501.5,191
20160501|2015-12-30 19:00,31,500,501,500,500.75,22
20160501|2015-12-31 01:30,31,501.75,501.75,501.75,501.75,1
20160501|2015-12-31 03:30,31,502,502,502,502,1
20160501|2015-12-31 04:00,31,502.5,502.75,502.5,502.75,5
20160501|2015-12-31 05:30,31,502.75,502.75,502.75,502.75,2
20160501|2015-12-31 06:00,31,502.75,502.75,502.75,502.75,10
20160501|2015-12-31 07:30,31,503.25,503.25,503.25,503.25,2
20160501|2015-12-31 08:30,31,502,503.75,502,502.75,50
20160501|2015-12-31 09:00,31,502.75,502.75,501.75,501.75,28
20160501|2015-12-31 09:30,31,501.5,501.75,501.25,501.25,7
20160501|2015-12-31 10:00,31,501,501.25,501,501,61
20160501|2015-12-31 10:30,31,500.75,503.75,500.75,503,21
20160501|2015-12-31 11:30,31,501,501,501,501,1
20160501|2015-12-31 12:00,31,501.5,501.5,501.5,501.5,1
20160501|2015-12-31 12:30,31,501.5,502.5,501,501,23
20160501|2015-12-31 13:00,31,501,503,501,501.5,134
20160501|2016-01-03 19:00,4,501,501,501,501,4
20160501|2016-01-03 22:00,4,500.5,500.5,500.5,500.5,6
20160501|2016-01-03 23:00,4,500.5,500.5,500.5,500.5,1
20160501|2016-01-04 04:30,4,500.25,500.25,500,500,18
20160501|2016-01-04 06:00,4,500.5,500.5,500.5,500.5,1
20160501|2016-01-04 06:30,4,501,501,501,501,1
20160501|2016-01-04 07:00,4,500,500,500,500,8
20160501|2016-01-04 07:30,4,500,500,500,500,4
20160501|2016-01-04 08:30,4,500,500,496.25,497,308
20160501|2016-01-04 09:00,4,497.25,498.25,495.25,496.25,290
20160501|2016-01-04 09:30,4,495.25,495.75,492.5,492.5,136
20160501|2016-01-04 10:00,4,492.5,494.25,492.25,494.25,155
20160501|2016-01-04 10:30,4,496.5,496.75,495.75,495.75,8
20160501|2016-01-04 11:00,4,495,495,493.25,493.25,8
20160501|2016-01-04 11:30,4,494,494.75,493.5,494.75,76
20160501|2016-01-04 12:00,4,494.25,495,494.25,494.75,65
20160501|2016-01-04 12:30,4,494.75,495.75,494.5,495.25,35
20160501|2016-01-04 13:00,4,495.5,495.5,493.75,494,62
20160501|2016-01-04 19:00,5,496,496,496,496,3
20160501|2016-01-04 22:30,5,494.5,494.5,494.5,494.5,1
20160501|2016-01-04 23:00,5,495.25,495.5,495.25,495.5,2
20160501|2016-01-05 03:30,5,496,496,496,496,2
20160501|2016-01-05 06:00,5,496.5,496.5,496.5,496.5,1
20160501|2016-01-05 07:00,5,496,496,496,496,8
20160501|2016-01-05 08:30,5,498.25,499.75,495.75,499,41
20160501|2016-01-05 09:00,5,498.5,498.5,496.25,496.5,60
20160501|2016-01-05 09:30,5,496.5,498.5,496.5,497.5,12
20160501|2016-01-05 10:00,5,498,498.5,496.5,497.75,33
20160501|2016-01-05 10:30,5,497.25,497.75,496.75,497.75,22
20160501|2016-01-05 11:00,5,497.75,497.75,497,497.5,17
20160501|2016-01-05 11:30,5,496.5,496.75,496.5,496.75,20
20160501|2016-01-05 12:00,5,497,497.75,497,497.75,20
20160501|2016-01-05 12:30,5,498.75,498.75,497.5,497.5,11
20160501|2016-01-05 13:00,5,496.5,496.75,495,495.25,160
20160501|2016-01-05 22:00,6,496.25,496.5,496.25,496.5,5
20160501|2016-01-06 00:30,6,496.5,496.5,496.5,496.5,7
20160501|2016-01-06 02:00,6,496.75,496.75,496.75,496.75,2
20160501|2016-01-06 06:30,6,495,495,495,495,6
20160501|2016-01-06 07:30,6,495,495,495,495,1
20160501|2016-01-06 08:30,6,495,495.75,493,495.75,131
20160501|2016-01-06 09:00,6,495.5,495.5,495,495.5,30
20160501|2016-01-06 09:30,6,495,495,494.25,494.25,18
20160501|2016-01-06 10:00,6,495,496.75,495,496.75,19
20160501|2016-01-06 10:30,6,496,500,495.5,500,122
20160501|2016-01-06 11:00,6,501.5,501.5,499,500,59
20160501|2016-01-06 11:30,6,500.25,500.25,499,499.25,32
20160501|2016-01-06 12:00,6,498.5,499.25,498.25,499.25,36
20160501|2016-01-06 12:30,6,499.25,499.5,498.5,499.5,32
20160501|2016-01-06 13:00,6,498.25,498.75,496,497.25,84
20160501|2016-01-06 19:00,7,498,498,498,498,11
20160501|2016-01-06 19:30,7,497.25,497.25,497.25,497.25,4
20160501|2016-01-06 20:00,7,497.25,497.25,497.25,497.25,1
20160501|2016-01-06 21:30,7,497.25,497.5,497.25,497.5,3
20160501|2016-01-06 22:00,7,497.25,497.25,497.25,497.25,10
20160501|2016-01-06 22:30,7,497.25,497.25,497.25,497.25,1
20160501|2016-01-07 01:00,7,497.25,497.25,497.25,497.25,20
20160501|2016-01-07 02:30,7,497.25,497.25,497.25,497.25,8
20160501|2016-01-07 03:00,7,497.25,497.25,497.25,497.25,2
20160501|2016-01-07 03:30,7,497.25,497.25,497.25,497.25,39
20160501|2016-01-07 04:00,7,497,497,497,497,6
20160501|2016-01-07 05:30,7,497,497,497,497,14
20160501|2016-01-07 06:00,7,497,497,497,497,44
20160501|2016-01-07 07:00,7,497,497,497,497,4
20160501|2016-01-07 07:30,7,497,497,495.75,495.75,136
20160501|2016-01-07 08:30,7,495.75,497.25,494,495.5,149
20160501|2016-01-07 09:00,7,494.75,497.5,494.75,496.75,30
20160501|2016-01-07 09:30,7,497,497,496,497,10
20160501|2016-01-07 10:00,7,496.75,502,496.75,500.25,98
20160501|2016-01-07 10:30,7,499.5,500.25,498,498.5,39
20160501|2016-01-07 11:00,7,497.75,497.75,496.75,497.25,6
20160501|2016-01-07 11:30,7,498,498,497,497,8
20160501|2016-01-07 12:00,7,499.25,499.25,499.25,499.25,2
20160501|2016-01-07 12:30,7,499.25,500.25,499.25,500.25,14
20160501|2016-01-07 13:00,7,500.25,502,498,498,179
20160501|2016-01-07 19:00,8,500.75,500.75,500.25,500.25,21
20160501|2016-01-07 19:30,8,500.75,500.75,500.75,500.75,3
20160501|2016-01-07 20:00,8,501,501.5,501,501.5,27
20160501|2016-01-07 20:30,8,501.5,501.5,501.5,501.5,5
20160501|2016-01-07 21:30,8,502.25,502.25,502.25,502.25,1
20160501|2016-01-07 22:30,8,503,503,503,503,2
20160501|2016-01-07 23:30,8,502.5,502.5,502.25,502.25,6
20160501|2016-01-08 00:30,8,503,503,503,503,1
20160501|2016-01-08 02:00,8,504.75,504.75,503.25,503.25,5
20160501|2016-01-08 02:30,8,503,503,503,503,1
20160501|2016-01-08 07:00,8,502.75,502.75,502.75,502.75,4
20160501|2016-01-08 08:30,8,503.5,505.5,503.25,505.25,27
20160501|2016-01-08 09:00,8,505.75,506.5,505.25,506,52
20160501|2016-01-08 09:30,8,505.75,510.75,505.75,508.75,115
20160501|2016-01-08 10:00,8,508.25,511.25,508.25,510.75,53
20160501|2016-01-08 10:30,8,510.75,510.75,509,509.25,61
20160501|2016-01-08 11:00,8,508.75,509.75,508.75,508.75,53
20160501|2016-01-08 11:30,8,508.75,508.75,508,508,42
20160501|2016-01-08 12:00,8,508,508,505.5,505.5,63
20160501|2016-01-08 12:30,8,505.75,506,505,505.75,24
20160501|2016-01-08 13:00,8,507,508.5,506,507.25,190
20160501|2016-01-10 19:00,11,508,508,506.5,506.5,12
20160501|2016-01-10 19:30,11,506.5,506.5,506.5,506.5,1
20160501|2016-01-10 20:30,11,507.5,507.5,507.5,507.5,1
20160501|2016-01-10 21:30,11,507.5,507.5,507.5,507.5,1
20160501|2016-01-11 07:30,11,506.25,506.25,506.25,506.25,1
20160501|2016-01-11 08:30,11,506.25,507.75,503.5,503.5,114
20160501|2016-01-11 09:00,11,504,504.5,502.75,502.75,26
20160501|2016-01-11 09:30,11,502,502,499.75,501.25,59
20160501|2016-01-11 10:00,11,500.25,501.25,499.75,501.25,30
20160501|2016-01-11 10:30,11,501,501.75,499.5,500,30
20160501|2016-01-11 11:00,11,500,501,499,499,27
20160501|2016-01-11 11:30,11,498.75,500,498.5,500,10
20160501|2016-01-11 12:00,11,500,500,499,499,24
20160501|2016-01-11 12:30,11,499.25,501.5,499.25,500.75,67
20160501|2016-01-11 13:00,11,500.25,501.25,499,500.5,98
20160501|2016-01-11 19:00,12,500.5,500.5,500.5,500.5,4
20160501|2016-01-11 20:00,12,499,499,499,499,2
20160501|2016-01-12 02:00,12,500.25,500.25,500.25,500.25,1
20160501|2016-01-12 04:00,12,501,501.25,501,501.25,5
20160501|2016-01-12 07:30,12,501.25,501.25,501.25,501.25,1
20160501|2016-01-12 08:30,12,501.5,503.75,500.5,502,129
20160501|2016-01-12 09:00,12,502.25,502.25,502,502.25,10
20160501|2016-01-12 09:30,12,501.5,501.5,500.5,500.75,31
20160501|2016-01-12 10:00,12,501.25,501.25,500.5,500.5,151
20160501|2016-01-12 10:30,12,500.5,501.75,499,499,51
20160501|2016-01-12 11:00,12,499,514.25,499,511,92
20160501|2016-01-12 11:30,12,511,514.25,510.5,512.25,188
20160501|2016-01-12 12:00,12,512.75,514.25,511.75,511.75,58
20160501|2016-01-12 12:30,12,511.75,512.25,511,512.25,53
20160501|2016-01-12 13:00,12,513.75,514.5,511.25,513.5,263
20160501|2016-01-12 19:00,13,512.75,512.75,512.5,512.5,13
20160501|2016-01-12 20:00,13,511.75,511.75,511.75,511.75,1
20160501|2016-01-12 20:30,13,511.75,511.75,511.5,511.5,4
20160501|2016-01-13 01:00,13,511,511,511,511,1
20160501|2016-01-13 05:00,13,510.25,510.25,510.25,510.25,20
20160501|2016-01-13 06:00,13,510,510,510,510,1
20160501|2016-01-13 06:30,13,510,510.25,510,510.25,9
20160501|2016-01-13 07:00,13,510,510,509.5,509.5,15
20160501|2016-01-13 07:30,13,510.25,510.25,510.25,510.25,1
20160501|2016-01-13 08:30,13,509.75,512.25,509.5,510.5,170
20160501|2016-01-13 09:00,13,509.25,511.25,508.25,510.75,46
20160501|2016-01-13 09:30,13,511,512.5,509.75,509.75,37
20160501|2016-01-13 10:00,13,509,512.25,509,512,20
20160501|2016-01-13 10:30,13,512.25,513.75,511.75,513.5,55
20160501|2016-01-13 11:00,13,512.5,512.5,510,511,52
20160501|2016-01-13 11:30,13,511,511,510.25,510.5,28
20160501|2016-01-13 12:00,13,510.25,510.5,510,510.5,9
20160501|2016-01-13 12:30,13,511.75,511.75,510.25,510.25,49
20160501|2016-01-13 13:00,13,510,510,505,505.75,637
20160501|2016-01-14 01:30,14,505.75,505.75,505.75,505.75,25
20160501|2016-01-14 02:00,14,505.75,505.75,505.75,505.75,15
20160501|2016-01-14 02:30,14,505.75,505.75,505.75,505.75,4
20160501|2016-01-14 03:00,14,505.75,506.25,505.75,506.25,14
20160501|2016-01-14 04:00,14,506,506,506,506,5
20160501|2016-01-14 05:30,14,506.25,506.5,506.25,506.5,4
20160501|2016-01-14 06:00,14,506.75,507,506.5,506.5,84
20160501|2016-01-14 06:30,14,506.25,506.25,505.5,505.5,40
20160501|2016-01-14 07:00,14,505.5,505.5,505.5,505.5,15
20160501|2016-01-14 07:30,14,505.5,505.5,505.5,505.5,35
20160501|2016-01-14 08:30,14,505.25,505.25,501.5,501.75,276
20160501|2016-01-14 09:00,14,502.25,504.5,502,504.25,38
20160501|2016-01-14 09:30,14,504,505,503.5,503.5,28
20160501|2016-01-14 10:00,14,503,503,502.5,503,89
20160501|2016-01-14 10:30,14,502.25,503.75,502,503.75,67
20160501|2016-01-14 11:00,14,503,503.25,502,502,28
20160501|2016-01-14 11:30,14,502,502.5,502,502.25,42
20160501|2016-01-14 12:00,14,502,504.25,502,504.25,50
20160501|2016-01-14 12:30,14,503,503.5,501.25,501.25,44
20160501|2016-01-14 13:00,14,500.75,501,499,500.25,164
20160501|2016-01-14 19:00,15,498.75,499.5,498.75,499.5,3
20160501|2016-01-14 21:30,15,499.25,499.25,499.25,499.25,5
20160501|2016-01-14 22:00,15,499.25,499.25,499.25,499.25,14
20160501|2016-01-15 05:30,15,499.75,499.75,499.75,499.75,3
20160501|2016-01-15 06:00,15,500.25,500.5,500,500,25
20160501|2016-01-15 07:00,15,500.5,500.5,500.5,500.5,8
20160501|2016-01-15 07:30,15,499,499,499,499,5
20160501|2016-01-15 08:30,15,499,502,497.25,499.75,83
20160501|2016-01-15 09:00,15,499.25,500,498.25,500,31
20160501|2016-01-15 09:30,15,500.25,504.75,499.75,503.5,83
20160501|2016-01-15 10:00,15,503.5,503.75,500.25,500.25,52
20160501|2016-01-15 10:30,15,501.75,502,501.75,501.75,23
20160501|2016-01-15 11:00,15,503,504.25,502.25,502.25,12
20160501|2016-01-15 11:30,15,502.25,502.25,500.5,501,35
20160501|2016-01-15 12:00,15,500.5,501.5,500.5,501.5,3
20160501|2016-01-15 12:30,15,501,501.5,500.5,501,27
20160501|2016-01-15 13:00,15,500.75,504.5,500.75,502.75,121
20160501|2016-01-18 19:00,19,503.75,504.75,501.5,501.5,44
20160501|2016-01-19 05:30,19,506.5,507,506.5,507,12
20160501|2016-01-19 07:30,19,506.75,506.75,506.75,506.75,1
20160501|2016-01-19 08:30,19,507,507,499.5,502,124
20160501|2016-01-19 09:00,19,502,503.5,502,502.5,17
20160501|2016-01-19 09:30,19,502.5,505.25,502,505.25,31
20160501|2016-01-19 10:00,19,505.5,506.25,504.75,504.75,53
20160501|2016-01-19 10:30,19,505.25,506,505,505,26
20160501|2016-01-19 11:00,19,505.5,506,505,505.25,29
20160501|2016-01-19 12:00,19,504,505.25,504,504.5,7
20160501|2016-01-19 12:30,19,504.5,505,503.5,503.5,15
20160501|2016-01-19 13:00,19,503.5,503.5,501.25,501.25,53
20160501|2016-01-19 22:00,20,501.75,501.75,501.75,501.75,2
20160501|2016-01-19 23:00,20,500.75,500.75,500.75,500.75,2
20160501|2016-01-20 06:30,20,501.5,501.5,500,500,32
20160501|2016-01-20 07:00,20,500.5,502,500,500.25,23
20160501|2016-01-20 08:30,20,500,501.5,498.75,499.25,147
20160501|2016-01-20 09:00,20,500.5,500.75,500,500,19
20160501|2016-01-20 09:30,20,499.25,502.75,499.25,502.75,42
20160501|2016-01-20 10:00,20,503.25,503.5,498.75,498.75,26
20160501|2016-01-20 10:30,20,498.75,500,498.25,498.5,45
20160501|2016-01-20 11:00,20,498.75,499.25,498.75,498.75,17
20160501|2016-01-20 11:30,20,499.25,500.25,499,500.25,35
20160501|2016-01-20 12:00,20,500.75,501.5,499.5,499.5,97
20160501|2016-01-20 12:30,20,499.5,500,499.5,500,25
20160501|2016-01-20 13:00,20,500,500.5,499,499,208
20160501|2016-01-20 19:00,21,499.75,499.75,499.75,499.75,5
20160501|2016-01-20 19:30,21,499.5,499.5,499.5,499.5,1
20160501|2016-01-20 20:30,21,499.75,499.75,499.75,499.75,15
20160501|2016-01-20 22:30,21,499.5,499.5,499.5,499.5,1
20160501|2016-01-21 00:00,21,499.5,499.5,499.5,499.5,1
20160501|2016-01-21 00:30,21,499,499,499,499,1
20160501|2016-01-21 01:30,21,499.75,499.75,499.75,499.75,28
20160501|2016-01-21 02:00,21,499.75,499.75,499.75,499.75,10
20160501|2016-01-21 03:30,21,499.75,499.75,499.75,499.75,7
20160501|2016-01-21 06:30,21,499.75,499.75,499.75,499.75,7
20160501|2016-01-21 08:30,21,501.25,503,500.5,501,58
20160501|2016-01-21 09:00,21,503,506.25,501.75,503.25,223
20160501|2016-01-21 09:30,21,503.75,506.75,503.75,506.5,26
20160501|2016-01-21 10:00,21,505.75,506.5,504.75,505.25,26
20160501|2016-01-21 10:30,21,505.25,506.25,503.5,503.5,28
20160501|2016-01-21 11:00,21,503.25,503.25,500.25,500.25,14
20160501|2016-01-21 11:30,21,500.25,502.25,500.25,502.25,32
20160501|2016-01-21 12:00,21,502.75,502.75,502,502.75,24
20160501|2016-01-21 12:30,21,502,505,501.75,504,79
20160501|2016-01-21 13:00,21,504.5,506,503.75,503.75,65
20160501|2016-01-22 04:30,22,505.25,505.25,505.25,505.25,4
20160501|2016-01-22 06:00,22,505.5,505.5,505.5,505.5,19
20160501|2016-01-22 06:30,22,505.5,505.5,505.5,505.5,1
20160501|2016-01-22 07:00,22,505.5,505.5,505.5,505.5,3
20160501|2016-01-22 07:30,22,506,506,506,506,33
20160501|2016-01-22 08:30,22,506,509,506,508.5,165
20160501|2016-01-22 09:00,22,508.25,508.75,508,508.75,13
20160501|2016-01-22 09:30,22,508.75,508.75,507.25,507.25,57
20160501|2016-01-22 10:00,22,507.25,507.25,504.25,505.75,45
20160501|2016-01-22 10:30,22,504.5,505.5,504.25,504.5,16
20160501|2016-01-22 11:00,22,505.5,506,505.5,506,19
20160501|2016-01-22 11:30,22,506,506,504.75,504.75,6
20160501|2016-01-22 12:00,22,505.5,505.5,504.75,504.75,5
20160501|2016-01-22 12:30,22,505.5,506,505.5,505.75,3
20160501|2016-01-22 13:00,22,505,505,502.25,503,59
20160501|2016-01-24 19:00,25,506,506,505.5,505.5,5
20160501|2016-01-25 01:00,25,505.5,505.75,505.5,505.75,2
20160501|2016-01-25 01:30,25,505.75,505.75,505.75,505.75,1
20160501|2016-01-25 04:00,25,505.75,505.75,505.75,505.75,1
20160501|2016-01-25 04:30,25,505.75,505.75,505.75,505.75,2
20160501|2016-01-25 05:00,25,506,506,506,506,1
20160501|2016-01-25 05:30,25,506,506,505.75,505.75,32
20160501|2016-01-25 06:00,25,506,506,506,506,2
20160501|2016-01-25 06:30,25,506,506,506,506,1
20160501|2016-01-25 07:00,25,506,506,506,506,17
20160501|2016-01-25 07:30,25,506,506,506,506,1
20160501|2016-01-25 08:30,25,506,507.5,505.5,507.25,269
20160501|2016-01-25 09:00,25,507.5,508,506.25,506.25,98
20160501|2016-01-25 09:30,25,506,506,504,504,40
20160501|2016-01-25 10:00,25,503.25,504,503,503,14
20160501|2016-01-25 10:30,25,503.75,504.25,503.75,504.25,6
20160501|2016-01-25 11:00,25,504.5,505,504.5,505,9
20160501|2016-01-25 11:30,25,505.5,506.5,505.5,506,17
20160501|2016-01-25 12:00,25,506.75,506.75,505.5,505.5,32
20160501|2016-01-25 12:30,25,506,507,505.75,506,35
20160501|2016-01-25 13:00,25,506.25,506.25,504,504.25,181
20160501|2016-01-25 19:00,26,504.5,504.5,504.5,504.5,5
20160501|2016-01-26 02:30,26,503.75,503.75,503.75,503.75,7
20160501|2016-01-26 03:30,26,504.25,504.25,504.25,504.25,1
20160501|2016-01-26 04:00,26,504.25,504.25,504.25,504.25,5
20160501|2016-01-26 05:00,26,504.25,504.25,504.25,504.25,2
20160501|2016-01-26 05:30,26,504.25,504.25,504.25,504.25,3
20160501|2016-01-26 07:30,26,506,506,505,505,3
20160501|2016-01-26 08:30,26,507.25,508.25,507,507,61
20160501|2016-01-26 09:00,26,508,508.5,506,506,80
20160501|2016-01-26 09:30,26,505.25,508,505.25,508,15
20160501|2016-01-26 10:00,26,508.5,510,508.5,508.75,64
20160501|2016-01-26 10:30,26,509,509.5,508.75,509,43
20160501|2016-01-26 11:00,26,509.25,509.5,508.75,509.5,24
20160501|2016-01-26 11:30,26,509.25,510,509.25,509.5,12
20160501|2016-01-26 12:00,26,509.75,510,509.25,509.25,13
20160501|2016-01-26 12:30,26,510,510,508.5,508.5,8
20160501|2016-01-26 13:00,26,508.5,509.5,507.75,509,208
20160501|2016-01-26 19:00,27,508,509,508,509,61
20160501|2016-01-26 23:30,27,509,509,509,509,1
20160501|2016-01-27 00:00,27,509,509,509,509,1
20160501|2016-01-27 00:30,27,509,509,509,509,1
20160501|2016-01-27 01:00,27,509,509,509,509,5
20160501|2016-01-27 03:00,27,508.5,508.5,508.5,508.5,1
20160501|2016-01-27 04:30,27,508,508,508,508,4
20160501|2016-01-27 05:00,27,508.25,508.75,507.5,507.5,6
20160501|2016-01-27 05:30,27,507.5,507.5,507.25,507.25,4
20160501|2016-01-27 06:00,27,507.5,507.5,507.5,507.5,1
20160501|2016-01-27 07:00,27,507.5,507.5,507.5,507.5,1
20160501|2016-01-27 07:30,27,507.5,507.5,507.5,507.5,2
20160501|2016-01-27 08:30,27,508,508.75,506,506.75,137
20160501|2016-01-27 09:00,27,507.25,507.5,505.5,505.5,24
20160501|2016-01-27 09:30,27,507,507,505.5,505.5,50
20160501|2016-01-27 10:00,27,505.5,505.5,500.5,500.75,203
20160501|2016-01-27 10:30,27,501,502,500.75,502,14
20160501|2016-01-27 11:00,27,501.75,501.75,501,501,9
20160501|2016-01-27 11:30,27,501.75,502.75,501.75,502.5,11
20160501|2016-01-27 12:00,27,501.75,501.75,501.5,501.5,14
20160501|2016-01-27 12:30,27,501.75,502,501.25,501.75,16
20160501|2016-01-27 13:00,27,501.5,502.25,500.5,501.25,125
20160501|2016-01-27 19:00,28,501,503.25,501,503.25,8
20160501|2016-01-28 04:00,28,502.25,502.25,502.25,502.25,1
20160501|2016-01-28 05:00,28,501.75,501.75,501.75,501.75,2
20160501|2016-01-28 05:30,28,501.75,501.75,501.75,501.75,1
20160501|2016-01-28 08:30,28,500.25,502.25,500.25,500.75,97
20160501|2016-01-28 09:00,28,501,501,500,500,5
20160501|2016-01-28 09:30,28,500.5,500.5,499.75,500,64
20160501|2016-01-28 10:00,28,500,500.5,500,500.5,37
20160501|2016-01-28 10:30,28,500,500.25,500,500,61
20160501|2016-01-28 11:00,28,499.75,500.25,499.75,499.75,14
20160501|2016-01-28 11:30,28,499.75,499.75,499.5,499.5,16
20160501|2016-01-28 12:00,28,499.5,500.5,499.5,499.75,24
20160501|2016-01-28 12:30,28,500,500.25,500,500.25,7
20160501|2016-01-28 13:00,28,500.5,500.75,499.5,499.75,207
20160501|2016-01-28 19:00,29,500,500,500,500,20
20160501|2016-01-28 19:30,29,500,500,500,500,4
20160501|2016-01-29 02:00,29,500.5,501,500.5,501,10
20160501|2016-01-29 03:00,29,499.5,501.25,499.5,501.25,26
20160501|2016-01-29 04:00,29,500.25,500.25,500,500,2
20160501|2016-01-29 07:00,29,499.75,499.75,499.75,499.75,1
20160501|2016-01-29 08:30,29,502.25,504,499.5,502.75,162
20160501|2016-01-29 09:00,29,502.75,503.5,501,501.25,56
20160501|2016-01-29 09:30,29,501.5,502.25,500.75,502.25,117
20160501|2016-01-29 10:00,29,503,503,500.75,501,53
20160501|2016-01-29 10:30,29,501,502.5,500.75,501.5,89
20160501|2016-01-29 11:00,29,501.75,501.75,501.5,501.5,4
20160501|2016-01-29 11:30,29,502,502,501.5,501.75,23
20160501|2016-01-29 12:00,29,502.5,503,502.5,503,11
20160501|2016-01-29 12:30,29,502.5,503,502,502,24
20160501|2016-01-29 13:00,29,502.5,506,502.5,504.25,148
20160501|2016-02-01 00:00,1,504.25,504.25,504.25,504.25,6
20160501|2016-02-01 00:30,1,503,503,503,503,1
20160501|2016-02-01 02:00,1,503,503,503,503,2
20160501|2016-02-01 03:30,1,503,503,503,503,4
20160501|2016-02-01 04:00,1,503.25,503.25,503.25,503.25,87
20160501|2016-02-01 06:00,1,503.25,503.25,503.25,503.25,14
20160501|2016-02-01 07:00,1,503,503,503,503,2
20160501|2016-02-01 08:30,1,502,503,501.25,502,79
20160501|2016-02-01 09:00,1,501.75,501.75,500.75,501.25,89
20160501|2016-02-01 09:30,1,501.25,501.5,500.75,501,45
20160501|2016-02-01 10:00,1,500.75,501.25,500.5,501,39
20160501|2016-02-01 10:30,1,500.75,501,500.5,501,22
20160501|2016-02-01 11:00,1,500.5,501.25,500,501.25,69
20160501|2016-02-01 11:30,1,500.5,501,500,500,40
20160501|2016-02-01 12:00,1,499.75,499.75,499,499.25,12
20160501|2016-02-01 12:30,1,499.75,500,499.5,499.5,14
20160501|2016-02-01 13:00,1,499.75,501.5,499.75,500.5,145
20160501|2016-02-01 21:30,2,500.5,500.75,500.5,500.5,18
20160501|2016-02-01 22:00,2,499.75,499.75,499.75,499.75,1
20160501|2016-02-02 00:30,2,501.75,501.75,501.75,501.75,2
20160501|2016-02-02 01:00,2,501.75,502,501.75,502,8
20160501|2016-02-02 01:30,2,502.75,502.75,502.75,502.75,1
20160501|2016-02-02 02:00,2,503.5,504,503.5,504,5
20160501|2016-02-02 03:30,2,503,503,503,503,7
20160501|2016-02-02 04:00,2,503,503,503,503,5
20160501|2016-02-02 04:30,2,503,503,503,503,7
20160501|2016-02-02 05:00,2,503,503,503,503,11
20160501|2016-02-02 07:30,2,501.5,501.75,501.5,501.75,2
20160501|2016-02-02 08:30,2,502.5,505,500,503,44
20160501|2016-02-02 09:00,2,502.5,503.5,501.75,502.25,22
20160501|2016-02-02 09:30,2,502.5,505.75,502.5,505,73
20160501|2016-02-02 10:00,2,504.5,505.5,504.5,505,9
20160501|2016-02-02 10:30,2,504,504.5,503.25,504,77
20160501|2016-02-02 11:00,2,505,505,502,502,49
20160501|2016-02-02 11:30,2,502,502,502,502,5
20160501|2016-02-02 12:00,2,502,502.25,501.25,501.5,15
20160501|2016-02-02 12:30,2,501.75,502.25,501.75,502,15
20160501|2016-02-02 13:00,2,502,502.75,501.5,501.75,188
20160501|2016-02-03 08:30,3,501.75,505.5,501.75,505,99
20160501|2016-02-03 09:00,3,505,506,504.75,505.25,17
20160501|2016-02-03 09:30,3,503,504.75,503,504.75,37
20160501|2016-02-03 10:00,3,505,505.25,504.75,505.25,34
20160501|2016-02-03 10:30,3,505.5,505.5,503.5,503.5,19
20160501|2016-02-03 11:00,3,503.5,504.5,503.5,504.25,14
20160501|2016-02-03 11:30,3,504.5,504.75,502.5,503.25,186
20160501|2016-02-03 12:00,3,502.5,503,502.5,502.5,31
20160501|2016-02-03 12:30,3,502.5,502.75,502.25,502.75,11
20160501|2016-02-03 13:00,3,502.5,506.5,502.5,506,216
20160501|2016-02-03 19:00,4,504.75,504.75,504.75,504.75,1
20160501|2016-02-03 19:30,4,505.75,506,505.75,506,20
20160501|2016-02-03 22:00,4,506,506,506,506,4
20160501|2016-02-03 23:30,4,506,506,506,506,7
20160501|2016-02-04 03:00,4,506.5,507,506.5,507,3
20160501|2016-02-04 07:30,4,507.5,507.5,507.5,507.5,1
20160501|2016-02-04 08:30,4,507.75,508,505.5,505.5,75
20160501|2016-02-04 09:00,4,506.25,507.75,506.25,507.75,70
20160501|2016-02-04 09:30,4,507.5,507.5,503.75,503.75,213
20160501|2016-02-04 10:00,4,503.25,503.25,500.25,500.5,260
20160501|2016-02-04 10:30,4,500.75,501.5,500.25,501,23
20160501|2016-02-04 11:00,4,500.75,501.25,500.5,501,65
20160501|2016-02-04 11:30,4,501.25,501.5,499.75,500.25,83
20160501|2016-02-04 12:00,4,500.25,501.25,500,501,63
20160501|2016-02-04 12:30,4,501.25,501.25,500.5,501.25,108
20160501|2016-02-04 13:00,4,501,501.25,500,501.25,96
20160501|2016-02-04 19:00,5,502,502,502,502,96
20160501|2016-02-04 19:30,5,502,502,502,502,3
20160501|2016-02-04 20:00,5,502,502.25,502,502.25,4
20160501|2016-02-04 21:00,5,502,502,502,502,27
20160501|2016-02-04 21:30,5,502,502,502,502,7
20160501|2016-02-04 22:00,5,502,502,502,502,19
20160501|2016-02-05 08:30,5,500.5,500.5,498,498,196
20160501|2016-02-05 09:00,5,498,499.5,497.5,497.5,54
20160501|2016-02-05 09:30,5,497.5,498,496.75,497.25,86
20160501|2016-02-05 10:00,5,497.25,497.75,496.75,497,89
20160501|2016-02-05 10:30,5,497,497.5,496.75,497.5,53
20160501|2016-02-05 11:00,5,497.25,497.5,497,497,32
20160501|2016-02-05 11:30,5,497,497.5,496.75,497.25,71
20160501|2016-02-05 12:00,5,497.25,498.5,497.25,498.5,29
20160501|2016-02-05 12:30,5,498.75,498.75,496.5,497.5,78
20160501|2016-02-05 13:00,5,498,499.5,496.25,496.25,246
20160501|2016-02-07 19:00,8,497,497,496.75,496.75,3
20160501|2016-02-07 23:00,8,497,497,497,497,1
20160501|2016-02-08 01:00,8,497,497,497,497,2
20160501|2016-02-08 02:30,8,497.25,497.75,497.25,497.75,10
20160501|2016-02-08 05:00,8,497,497,497,497,7
20160501|2016-02-08 05:30,8,497,497,497,497,12
20160501|2016-02-08 06:00,8,497,497,497,497,1
20160501|2016-02-08 06:30,8,497,497,496.5,496.5,84
20160501|2016-02-08 07:00,8,496.75,497,496.75,496.75,57
20160501|2016-02-08 07:30,8,496.75,496.75,496.75,496.75,18
20160501|2016-02-08 08:30,8,496.75,498.5,496,497.25,261
20160501|2016-02-08 09:00,8,496.5,498.25,496,496,141
20160501|2016-02-08 09:30,8,496.5,497.25,496,496,129
20160501|2016-02-08 10:00,8,496,496.5,495.5,495.5,96
20160501|2016-02-08 10:30,8,495,495,493.25,493.5,137
20160501|2016-02-08 11:00,8,493,494,493,493.5,26
20160501|2016-02-08 11:30,8,493.25,493.75,492.25,493,130
20160501|2016-02-08 12:00,8,493,493.25,492.25,492.25,38
20160501|2016-02-08 12:30,8,492.25,493.25,492,492.25,41
20160501|2016-02-08 13:00,8,492.25,493.25,491.5,491.75,79
20160501|2016-02-08 19:00,9,493,493,492.25,492.25,25
20160501|2016-02-08 23:30,9,491.75,491.75,491.75,491.75,1
20160501|2016-02-09 00:30,9,492.25,492.25,492.25,492.25,11
20160501|2016-02-09 01:00,9,492.25,492.25,492.25,492.25,7
20160501|2016-02-09 02:30,9,492.25,492.25,492.25,492.25,5
20160501|2016-02-09 03:00,9,492.25,492.25,492.25,492.25,1
20160501|2016-02-09 05:00,9,492.25,492.25,492.25,492.25,1
20160501|2016-02-09 08:30,9,492.25,492.5,491,491,105
20160501|2016-02-09 09:00,9,491.75,492.5,491.25,491.25,50
20160501|2016-02-09 09:30,9,491.25,491.75,490.25,490.25,90
20160501|2016-02-09 10:00,9,490.5,491.5,490.5,491.5,77
20160501|2016-02-09 10:30,9,491.25,491.75,491,491,73
20160501|2016-02-09 11:00,9,490.75,492.5,490.5,490.5,169
20160501|2016-02-09 11:30,9,491,491.5,490.25,490.25,148
20160501|2016-02-09 12:00,9,490.5,490.5,490.25,490.5,26
20160501|2016-02-09 12:30,9,490.25,491.5,490,491.25,145
20160501|2016-02-09 13:00,9,491.25,493,490.75,492.5,145
20160501|2016-02-09 19:00,10,492.5,492.5,492,492,7
20160501|2016-02-09 21:00,10,492,492,492,492,5
20160501|2016-02-10 01:30,10,492.25,492.25,492,492,11
20160501|2016-02-10 02:00,10,491.75,491.75,491.75,491.75,7
20160501|2016-02-10 02:30,10,491.75,491.75,491.75,491.75,4
20160501|2016-02-10 03:00,10,491.75,491.75,491.75,491.75,1
20160501|2016-02-10 03:30,10,491.5,491.5,491.5,491.5,4
20160501|2016-02-10 04:30,10,491,491,490.75,490.75,4
20160501|2016-02-10 07:00,10,491.25,491.5,491.25,491.5,7
20160501|2016-02-10 08:30,10,491.5,492.75,491.5,492,245
20160501|2016-02-10 09:00,10,492.25,492.75,491.5,492.5,119
20160501|2016-02-10 09:30,10,492.25,492.75,490.75,490.75,190
20160501|2016-02-10 10:00,10,491.25,491.75,490,490.25,104
20160501|2016-02-10 10:30,10,490.25,491.75,489.75,491.25,119
20160501|2016-02-10 11:00,10,491,492.25,491,492,56
20160501|2016-02-10 11:30,10,492.25,493,492,493,64
20160501|2016-02-10 12:00,10,492.75,493,491,491.75,74
20160501|2016-02-10 12:30,10,491.75,491.75,490.5,490.5,58
20160501|2016-02-10 13:00,10,490,491.5,489.75,490.75,67
20160501|2016-02-10 19:00,11,489.75,490.5,489.75,490.5,5
20160501|2016-02-10 21:30,11,490.5,491,490.5,490.75,10
20160501|2016-02-11 00:00,11,491.5,491.5,491.5,491.5,1
20160501|2016-02-11 01:30,11,492.25,492.5,492.25,492.25,3
20160501|2016-02-11 02:00,11,492.75,492.75,492.75,492.75,1
20160501|2016-02-11 03:30,11,493.75,493.75,493.75,493.75,3
20160501|2016-02-11 04:00,11,494,494,494,494,4
20160501|2016-02-11 04:30,11,494,494,494,494,7
20160501|2016-02-11 05:00,11,494,494,494,494,7
20160501|2016-02-11 06:00,11,493,493,492.25,492.25,3
20160501|2016-02-11 07:00,11,493.25,493.25,492,492,9
20160501|2016-02-11 07:30,11,492,492,492,492,7
20160501|2016-02-11 08:30,11,492,495.5,491,495,123
20160501|2016-02-11 09:00,11,494.5,495,492.25,493.25,48
20160501|2016-02-11 09:30,11,492.25,493.5,491.75,492.75,36
20160501|2016-02-11 10:00,11,492.5,492.5,491.5,491.75,18
20160501|2016-02-11 10:30,11,491.75,492.25,491,492,21
20160501|2016-02-11 11:00,11,492,492,490.25,490.25,135
20160501|2016-02-11 11:30,11,490,490,489,489,139
20160501|2016-02-11 12:00,11,489,489.75,489,489.25,139
20160501|2016-02-11 12:30,11,489.75,490.25,489.75,490,41
20160501|2016-02-11 13:00,11,490,491,490,491,133
20160501|2016-02-11 19:00,12,490.75,491.25,490.75,490.75,22
20160501|2016-02-12 01:30,12,492,492.75,492,492.75,5
20160501|2016-02-12 03:00,12,493,493,493,493,8
20160501|2016-02-12 06:30,12,493,493,493,493,3
20160501|2016-02-12 07:00,12,493.5,493.5,493.5,493.5,5
20160501|2016-02-12 07:30,12,493.5,493.5,492.5,492.5,16
20160501|2016-02-12 08:30,12,492.75,492.75,490.25,490.25,101
20160501|2016-02-12 09:00,12,490,492,488.75,490.5,86
20160501|2016-02-12 09:30,12,491,491.5,488.75,489.75,136
20160501|2016-02-12 10:00,12,490,492,490,491,33
20160501|2016-02-12 10:30,12,490.5,493.25,489.75,493,160
20160501|2016-02-12 11:00,12,493,493.25,491.25,491.25,153
20160501|2016-02-12 11:30,12,491.5,491.5,489.25,489.25,109
20160501|2016-02-12 12:00,12,489.25,489.5,488,488.25,87
20160501|2016-02-12 12:30,12,488,488.75,487,487.25,157
20160501|2016-02-12 13:00,12,487.5,488.75,486.75,488,258
20160501|2016-02-15 19:00,16,488,491.5,488,491.5,24
20160501|2016-02-15 22:00,16,491.5,491.5,491.5,491.5,1
20160501|2016-02-16 01:00,16,492.75,492.75,492.75,492.75,1
20160501|2016-02-16 05:00,16,490.75,490.75,490.75,490.75,1
20160501|2016-02-16 07:00,16,490.5,490.5,490.5,490.5,1
20160501|2016-02-16 08:30,16,490.5,490.75,489,490.75,119
20160501|2016-02-16 09:00,16,490.75,491.25,490.25,491.25,59
20160501|2016-02-16 09:30,16,491,491.75,490.25,491,75
20160501|2016-02-16 10:00,16,490.75,490.75,490,490.5,113
20160501|2016-02-16 10:30,16,490.5,491.5,490.5,491,79
20160501|2016-02-16 11:00,16,490.75,492,490.75,491.25,117
20160501|2016-02-16 11:30,16,491.5,494.25,491.25,493.25,116
20160501|2016-02-16 12:00,16,493.25,493.5,491.75,493.25,110
20160501|2016-02-16 12:30,16,493,493,492.25,492.5,63
20160501|2016-02-16 13:00,16,492.25,495,492.25,494.25,185
20160501|2016-02-16 19:00,17,494,494,493.25,494,4
20160501|2016-02-16 20:00,17,494,494,494,494,1
20160501|2016-02-17 03:30,17,492.5,492.75,492.5,492.75,4
20160501|2016-02-17 04:00,17,493,493,493,493,2
20160501|2016-02-17 04:30,17,493,493,493,493,1
20160501|2016-02-17 08:30,17,492.25,495.25,492,495,129
20160501|2016-02-17 09:00,17,495,497.5,494.25,496,264
20160501|2016-02-17 09:30,17,496.5,497.25,495.75,496,53
20160501|2016-02-17 10:00,17,496,496.75,495,495,33
20160501|2016-02-17 10:30,17,495.25,495.75,495,495.5,64
20160501|2016-02-17 11:00,17,495.5,495.75,495.5,495.5,111
20160501|2016-02-17 11:30,17,495.5,496.25,495.5,496,74
20160501|2016-02-17 12:00,17,496,496.25,495,495.25,85
20160501|2016-02-17 12:30,17,495.5,496.5,495.25,496.25,87
20160501|2016-02-17 13:00,17,496,497.5,495.25,495.25,587
20160501|2016-02-17 19:00,18,495,495.25,495,495.25,6
20160501|2016-02-17 20:30,18,495.5,495.5,495.5,495.5,1
20160501|2016-02-17 21:30,18,494.5,494.5,494.5,494.5,2
20160501|2016-02-18 00:00,18,494.5,494.5,494.5,494.5,1
20160501|2016-02-18 00:30,18,494.5,494.5,494.5,494.5,1
20160501|2016-02-18 01:00,18,494.25,494.25,494.25,494.25,6
20160501|2016-02-18 01:30,18,494.5,494.75,494.5,494.75,3
20160501|2016-02-18 02:00,18,495,495.5,495,495,21
20160501|2016-02-18 02:30,18,495.25,495.25,495,495,7
20160501|2016-02-18 03:00,18,495.25,495.25,495.25,495.25,30
20160501|2016-02-18 04:00,18,495,495.25,495,495.25,4
20160501|2016-02-18 04:30,18,495.5,495.75,495.25,495.25,9
20160501|2016-02-18 05:00,18,495.25,495.5,495.25,495.5,11
20160501|2016-02-18 05:30,18,495.5,495.75,495.25,495.75,72
20160501|2016-02-18 06:00,18,495.75,496,495.75,495.75,124
20160501|2016-02-18 08:30,18,495.25,495.75,494.5,495,105
20160501|2016-02-18 09:00,18,494.75,495.25,494.25,494.75,113
20160501|2016-02-18 09:30,18,494.75,495.5,494.5,494.75,331
20160501|2016-02-18 10:00,18,494.5,494.5,493.5,494,404
20160501|2016-02-18 10:30,18,494,494.75,494,494.5,91
20160501|2016-02-18 11:00,18,494.5,494.75,494,494.25,118
20160501|2016-02-18 11:30,18,493.75,494.25,493.5,494.25,207
20160501|2016-02-18 12:00,18,494.25,494.25,493.75,493.75,182
20160501|2016-02-18 12:30,18,494,494.25,493.75,494,53
20160501|2016-02-18 13:00,18,494,495,494,494.5,501
20160501|2016-02-18 19:00,19,493.75,493.75,493.5,493.5,3
20160501|2016-02-18 22:00,19,493.25,493.25,493.25,493.25,1
20160501|2016-02-19 01:00,19,493.25,494,493.25,494,20
20160501|2016-02-19 01:30,19,494.25,494.25,494.25,494.25,19
20160501|2016-02-19 02:30,19,494.5,494.5,494.25,494.25,3
20160501|2016-02-19 03:30,19,494.5,494.5,494.5,494.5,3
20160501|2016-02-19 04:30,19,494.25,494.25,494.25,494.25,3
20160501|2016-02-19 05:00,19,494.25,494.25,494.25,494.25,4
20160501|2016-02-19 08:30,19,494.5,495.25,494,494.25,164
20160501|2016-02-19 09:00,19,494.25,495,494.25,494.75,119
20160501|2016-02-19 09:30,19,495,495.5,494.75,495,67
20160501|2016-02-19 10:00,19,495,495,494.5,495,17
20160501|2016-02-19 10:30,19,494.5,495.25,494.5,495.25,210
20160501|2016-02-19 11:00,19,495,495.25,494.75,495,75
20160501|2016-02-19 11:30,19,494.75,494.75,494.5,494.5,89
20160501|2016-02-19 12:00,19,494.5,496.5,494.5,496,288
20160501|2016-02-19 12:30,19,495.75,498,495.75,497.75,355
20160501|2016-02-19 13:00,19,498,498.75,496,497.75,750
20160501|2016-02-21 19:00,22,497.75,499.25,497.75,499.25,36
20160501|2016-02-21 19:30,22,498.75,498.75,498.75,498.75,25
20160501|2016-02-21 20:30,22,498.75,498.75,498.75,498.75,1
20160501|2016-02-21 21:30,22,498.75,498.75,498.75,498.75,10
20160501|2016-02-21 22:00,22,498.75,498.75,498.75,498.75,5
20160501|2016-02-21 23:30,22,499.25,499.5,499.25,499.5,8
20160501|2016-02-22 02:00,22,499.5,500,499.5,500,3
20160501|2016-02-22 02:30,22,499.5,499.5,499.5,499.5,1
20160501|2016-02-22 03:30,22,499.5,499.5,499.5,499.5,1
20160501|2016-02-22 05:00,22,499.5,499.5,499.5,499.5,1
20160501|2016-02-22 05:30,22,499.25,499.75,499,499.75,14
20160501|2016-02-22 06:00,22,499.25,499.25,499,499.25,25
20160501|2016-02-22 06:30,22,499.25,499.25,499.25,499.25,8
20160501|2016-02-22 07:00,22,499,499,498.5,498.5,3
20160501|2016-02-22 07:30,22,499.25,500,499,500,42
20160501|2016-02-22 08:30,22,499.25,500,498.75,499,311
20160501|2016-02-22 09:00,22,499,499,497,497.75,401
20160501|2016-02-22 09:30,22,498,499,497.75,499,144
20160501|2016-02-22 10:00,22,498.75,500,498.75,499,116
20160501|2016-02-22 10:30,22,499.25,499.5,498.75,498.75,118
20160501|2016-02-22 11:00,22,498.75,499,498.5,498.75,70
20160501|2016-02-22 11:30,22,498.5,499,498.5,498.75,94
20160501|2016-02-22 12:00,22,498.5,499,498.5,498.5,156
20160501|2016-02-22 12:30,22,498.75,499.25,498.25,498.75,199
20160501|2016-02-22 13:00,22,498.75,499.25,498.25,498.25,350
20160501|2016-02-22 19:00,23,498.25,498.75,498.25,498.75,43
20160501|2016-02-22 19:30,23,498.5,498.5,498.5,498.5,3
20160501|2016-02-22 20:00,23,498.5,498.75,498.5,498.75,5
20160501|2016-02-22 20:30,23,498.5,498.5,498.5,498.5,1
20160501|2016-02-22 21:00,23,498.25,498.25,498.25,498.25,12
20160501|2016-02-22 21:30,23,498.25,498.25,498,498,11
20160501|2016-02-22 23:30,23,498.75,498.75,498.75,498.75,22
20160501|2016-02-23 00:00,23,499.25,499.25,499.25,499.25,4
20160501|2016-02-23 05:00,23,499.75,500,499.75,500,16
20160501|2016-02-23 05:30,23,500,500.25,500,500,11
20160501|2016-02-23 08:30,23,499.25,500,497.5,498,496
20160501|2016-02-23 09:00,23,497.75,498,497.25,497.25,220
20160501|2016-02-23 09:30,23,497.25,497.25,495.75,496,440
20160501|2016-02-23 10:00,23,496,496,495,495.5,310
20160501|2016-02-23 10:30,23,495.5,496.25,495.25,495.5,118
20160501|2016-02-23 11:00,23,495.5,495.75,494.5,494.75,279
20160501|2016-02-23 11:30,23,494.5,494.5,494,494,117
20160501|2016-02-23 12:00,23,494,494,491.75,492,311
20160501|2016-02-23 12:30,23,491.75,492.25,491.25,492,145
20160501|2016-02-23 13:00,23,492.25,492.25,491,491,527
20160501|2016-02-23 19:00,24,491,491.5,491,491,20
20160501|2016-02-23 20:30,24,491,491,491,491,5
20160501|2016-02-23 21:00,24,490.25,490.25,490.25,490.25,1
20160501|2016-02-23 21:30,24,490.25,490.25,490.25,490.25,16
20160501|2016-02-24 01:30,24,490.75,491,490.75,491,5
20160501|2016-02-24 02:00,24,491.5,491.5,491.5,491.5,1
20160501|2016-02-24 02:30,24,491.25,491.5,491.25,491.5,7
20160501|2016-02-24 03:30,24,491.25,491.25,491.25,491.25,20
20160501|2016-02-24 04:30,24,491,491,491,491,1
20160501|2016-02-24 05:30,24,491,491,491,491,1
20160501|2016-02-24 06:30,24,491,491,491,491,6
20160501|2016-02-24 07:00,24,491.75,492,491.75,492,8
20160501|2016-02-24 07:30,24,492,492,492,492,4
20160501|2016-02-24 08:30,24,492,492.75,491.25,492,183
20160501|2016-02-24 09:00,24,492.25,495,492,494.75,341
20160501|2016-02-24 09:30,24,494.75,495.5,491.25,492.25,269
20160501|2016-02-24 10:00,24,492,492,489.25,489.25,452
20160501|2016-02-24 10:30,24,489,490,487.5,490,383
20160501|2016-02-24 11:00,24,490.75,492.75,489.75,490,164
20160501|2016-02-24 11:30,24,490.5,491.5,490.25,491.5,81
20160501|2016-02-24 12:00,24,491.5,492.75,491,491,75
20160501|2016-02-24 12:30,24,491,491.25,490,490.5,61
20160501|2016-02-24 13:00,24,490,492,489.75,491.25,268
20160501|2016-02-24 19:00,25,490.75,491.25,490.5,491,41
20160501|2016-02-24 20:30,25,490.75,490.75,490.75,490.75,14
20160501|2016-02-24 21:00,25,490.75,490.75,490.75,490.75,11
20160501|2016-02-24 23:00,25,491,491.25,490.75,490.75,10
20160501|2016-02-25 01:30,25,491.5,491.5,491.5,491.5,1
20160501|2016-02-25 03:00,25,492,492,492,492,5
20160501|2016-02-25 03:30,25,492,492.25,492,492.25,7
20160501|2016-02-25 04:00,25,492.5,493.5,492.5,493.5,28
20160501|2016-02-25 04:30,25,493.75,494,493.75,493.75,7
20160501|2016-02-25 05:00,25,492.5,492.5,492.5,492.5,1
20160501|2016-02-25 05:30,25,492.5,492.5,492,492,10
20160501|2016-02-25 06:30,25,492.25,492.25,492.25,492.25,1
20160501|2016-02-25 07:00,25,492.25,493.75,491.75,491.75,18
20160501|2016-02-25 07:30,25,493,493,492.75,492.75,2
20160501|2016-02-25 08:30,25,492.5,493,491.5,491.5,182
20160501|2016-02-25 09:00,25,491.5,491.5,490.75,490.75,110
20160501|2016-02-25 09:30,25,490.5,490.5,489.25,490,125
20160501|2016-02-25 10:00,25,490,490.75,488.25,490.5,185
20160501|2016-02-25 10:30,25,490.75,492.5,490.5,491,210
20160501|2016-02-25 11:00,25,491,491.5,490.75,491.5,89
20160501|2016-02-25 11:30,25,491.5,491.5,490.75,490.75,112
20160501|2016-02-25 12:00,25,491,491,490,490,95
20160501|2016-02-25 12:30,25,490,491,489.5,490.5,44
20160501|2016-02-25 13:00,25,489.75,492.25,489,491,463
20160501|2016-02-25 19:00,26,491,491.25,491,491,47
20160501|2016-02-25 19:30,26,491.5,491.5,491.5,491.5,2
20160501|2016-02-25 22:00,26,491.75,492,491.75,492,12
20160501|2016-02-26 02:00,26,492.25,492.25,492.25,492.25,5
20160501|2016-02-26 03:30,26,492.25,492.25,492.25,492.25,1
20160501|2016-02-26 04:00,26,492,492.25,492,492,6
20160501|2016-02-26 05:00,26,492.5,492.5,492.25,492.25,4
20160501|2016-02-26 05:30,26,492,492.25,492,492.25,14
20160501|2016-02-26 06:00,26,492.25,492.25,492.25,492.25,1
20160501|2016-02-26 07:00,26,491.5,491.5,491.5,491.5,2
20160501|2016-02-26 07:30,26,491.25,491.25,491.25,491.25,1
20160501|2016-02-26 08:30,26,491,492.75,491,492,187
20160501|2016-02-26 09:00,26,492,492,488.25,490.5,170
20160501|2016-02-26 09:30,26,490.25,490.25,488.75,488.75,123
20160501|2016-02-26 10:00,26,489.25,489.25,488.25,488.5,203
20160501|2016-02-26 10:30,26,488.5,489.5,488.25,488.25,334
20160501|2016-02-26 11:00,26,488.25,488.25,487,487.5,268
20160501|2016-02-26 11:30,26,487.5,488,487,487.75,145
20160501|2016-02-26 12:00,26,488,488.75,488,488.75,96
20160501|2016-02-26 12:30,26,488.5,489,488,489,406
20160501|2016-02-26 13:00,26,489,491,488.5,491,493
20160501|2016-02-28 19:00,29,490.5,491,488.75,489.25,101
20160501|2016-02-28 20:00,29,489.5,489.5,489.5,489.5,11
20160501|2016-02-28 20:30,29,489.5,489.5,489.5,489.5,3
20160501|2016-02-28 21:00,29,489.5,489.75,489.5,489.75,8
20160501|2016-02-28 21:30,29,490,490,490,490,1
20160501|2016-02-28 23:00,29,490,490,490,490,6
20160501|2016-02-28 23:30,29,490,490,490,490,1
20160501|2016-02-29 00:00,29,490,490,490,490,11
20160501|2016-02-29 00:30,29,490.5,490.5,490.5,490.5,1
20160501|2016-02-29 01:00,29,490.5,490.5,490.5,490.5,16
20160501|2016-02-29 01:30,29,490.75,490.75,490.75,490.75,1
20160501|2016-02-29 02:00,29,490.5,490.5,490.5,490.5,22
20160501|2016-02-29 02:30,29,490.75,491.5,490.75,491.5,36
20160501|2016-02-29 03:00,29,491.5,491.5,491.5,491.5,4
20160501|2016-02-29 03:30,29,492,492,492,492,20
20160501|2016-02-29 04:00,29,491.75,491.75,491.75,491.75,3
20160501|2016-02-29 04:30,29,491.5,491.5,491.5,491.5,1
20160501|2016-02-29 06:00,29,492,492,492,492,1
20160501|2016-02-29 06:30,29,492,492,492,492,2
20160501|2016-02-29 07:00,29,492.25,492.5,492,492,7
20160501|2016-02-29 07:30,29,492,492.25,492,492.25,5
20160501|2016-02-29 08:30,29,492,492,489,489,187
20160501|2016-02-29 09:00,29,489,490,489,489.25,68
20160501|2016-02-29 09:30,29,489,490.5,487.75,489,248
20160501|2016-02-29 10:00,29,489.25,490,489,489,115
20160501|2016-02-29 10:30,29,489,490,488.5,489,170
20160501|2016-02-29 11:00,29,489,490,489,489.5,124
20160501|2016-02-29 11:30,29,489.5,490,489.25,490,275
20160501|2016-02-29 12:00,29,489.75,490,488.75,489,91
20160501|2016-02-29 12:30,29,489.25,489.75,489,489.5,163
20160501|2016-02-29 13:00,29,489.5,489.5,487.5,487.75,793
20160501|2016-02-29 19:00,1,488,488.75,488,488.25,32
20160501|2016-02-29 19:30,1,488.75,488.75,488.75,488.75,4
20160501|2016-02-29 20:00,1,488.75,488.75,488.75,488.75,5
20160501|2016-02-29 21:00,1,489,489,489,489,3
20160501|2016-03-01 02:30,1,489.25,489.25,489.25,489.25,3
20160501|2016-03-01 03:00,1,489.25,489.25,489.25,489.25,14
20160501|2016-03-01 03:30,1,489.75,489.75,489.75,489.75,4
20160501|2016-03-01 04:00,1,489.5,489.5,489.5,489.5,6
20160501|2016-03-01 04:30,1,489.5,489.5,489.5,489.5,7
20160501|2016-03-01 05:00,1,489.5,489.5,489.5,489.5,10
20160501|2016-03-01 05:30,1,489.5,489.5,489.5,489.5,2
20160501|2016-03-01 06:00,1,489.75,489.75,489.75,489.75,8
20160501|2016-03-01 07:00,1,489.75,490,489.5,489.5,51
20160501|2016-03-01 07:30,1,489.5,489.5,489.25,489.25,8
20160501|2016-03-01 08:30,1,489.5,489.5,488,488.75,452
20160501|2016-03-01 09:00,1,488.75,490.25,488.25,489.25,243
20160501|2016-03-01 09:30,1,489.75,490.75,488.75,489.5,316
20160501|2016-03-01 10:00,1,489.25,489.25,487.25,487.5,198
20160501|2016-03-01 10:30,1,487.75,487.75,487,487.5,112
20160501|2016-03-01 11:00,1,487,487.25,486,486.25,224
20160501|2016-03-01 11:30,1,486.5,486.5,485.75,486.25,111
20160501|2016-03-01 12:00,1,486.25,486.25,485.75,486,73
20160501|2016-03-01 12:30,1,486,486.5,486,486,40
20160501|2016-03-01 13:00,1,486.25,486.25,485,485,495
20160501|2016-03-01 19:00,2,486,486.5,485.5,485.5,86
20160501|2016-03-01 19:30,2,485.75,485.75,485.75,485.75,1
20160501|2016-03-01 22:00,2,485.75,485.75,485.5,485.5,3
20160501|2016-03-01 22:30,2,485.75,485.75,485.75,485.75,1
20160501|2016-03-02 00:00,2,486,486,486,486,3
20160501|2016-03-02 01:00,2,486.25,486.25,486.25,486.25,6
20160501|2016-03-02 03:30,2,486.25,486.25,486.25,486.25,3
20160501|2016-03-02 04:00,2,486.25,486.25,486,486,9
20160501|2016-03-02 05:00,2,486.25,486.25,486.25,486.25,1
20160501|2016-03-02 06:00,2,486.5,486.5,486.25,486.25,5
20160501|2016-03-02 06:30,2,486.25,486.5,486.25,486.5,12
20160501|2016-03-02 07:00,2,486.75,486.75,486,486.75,63
20160501|2016-03-02 07:30,2,486.75,487,486.75,487,7
20160501|2016-03-02 08:30,2,487,487,485,485.5,804
20160501|2016-03-02 09:00,2,485.5,488.25,485.5,487.75,393
20160501|2016-03-02 09:30,2,487.5,488.25,486.5,488.25,115
20160501|2016-03-02 10:00,2,487.75,489.25,486.75,488,176
20160501|2016-03-02 10:30,2,488,489,486.75,487.5,210
20160501|2016-03-02 11:00,2,487.25,488.5,487.25,487.75,100
20160501|2016-03-02 11:30,2,488,489,488,488.75,118
20160501|2016-03-02 12:00,2,488,488.75,488,488.5,67
20160501|2016-03-02 12:30,2,488,489,487.75,488.25,80
20160501|2016-03-02 13:00,2,488,488.75,487.75,488.5,188
20160501|2016-03-02 19:00,3,487.25,488,487.25,488,29
20160501|2016-03-02 20:00,3,488.25,488.25,488.25,488.25,1
20160501|2016-03-02 20:30,3,488,488.5,488,488.5,5
20160501|2016-03-02 21:00,3,488.5,488.5,488.5,488.5,2
20160501|2016-03-02 21:30,3,488.5,489,488.5,489,22
20160501|2016-03-02 23:00,3,489.25,489.25,489.25,489.25,3
20160501|2016-03-02 23:30,3,489.75,490,489.75,490,13
20160501|2016-03-03 00:30,3,490.25,490.25,490.25,490.25,1
20160501|2016-03-03 01:00,3,490.5,490.5,490.5,490.5,2
20160501|2016-03-03 01:30,3,490.5,490.5,490.5,490.5,1
20160501|2016-03-03 02:00,3,490.75,490.75,490.75,490.75,1
20160501|2016-03-03 03:30,3,492,492.75,492,492.75,33
20160501|2016-03-03 04:00,3,492,492,492,492,9
20160501|2016-03-03 05:30,3,491.5,491.5,491.5,491.5,2
20160501|2016-03-03 06:30,3,492,492,491.5,491.75,9
20160501|2016-03-03 07:00,3,491.5,494,491.5,494,32
20160501|2016-03-03 07:30,3,492.75,493.5,492.5,493.5,12
20160501|2016-03-03 08:30,3,493,493.75,491.5,492.25,280
20160501|2016-03-03 09:00,3,492,492.5,491.75,492.5,81
20160501|2016-03-03 09:30,3,492.25,494.25,491.75,493.25,143
20160501|2016-03-03 10:00,3,492,493,491.75,492.5,100
20160501|2016-03-03 10:30,3,492.25,493.75,492,493,57
20160501|2016-03-03 11:00,3,493,497,492.75,497,391
20160501|2016-03-03 11:30,3,496.75,500,496.25,498.5,398
20160501|2016-03-03 12:00,3,498.5,498.75,496,496.5,261
20160501|2016-03-03 12:30,3,496.5,497.25,496.5,497.25,168
20160501|2016-03-03 13:00,3,497.25,499,496.75,497.5,650
20160501|2016-03-03 19:00,4,497.25,498,497.25,498,55
20160501|2016-03-03 20:30,4,498,498,498,498,6
20160501|2016-03-03 21:00,4,498,498.25,498,498,9
20160501|2016-03-03 21:30,4,498,498.25,498,498.25,12
20160501|2016-03-04 00:30,4,499,499.5,499,499.5,2
20160501|2016-03-04 01:00,4,499.5,499.5,499,499,10
20160501|2016-03-04 01:30,4,499.5,499.5,499.5,499.5,7
20160501|2016-03-04 02:00,4,499.75,501.5,499.75,501.5,65
20160501|2016-03-04 02:30,4,501.5,503.25,501.5,503.25,103
20160501|2016-03-04 03:30,4,502.25,502.25,502.25,502.25,3
20160501|2016-03-04 06:30,4,501.75,502,501.75,502,21
20160501|2016-03-04 07:00,4,502.25,502.25,501.75,501.75,10
20160501|2016-03-04 07:30,4,501.75,501.75,501.75,501.75,2
20160501|2016-03-04 08:30,4,501,502.25,496.75,497,519
20160501|2016-03-04 09:00,4,497,499,496.25,498.5,178
20160501|2016-03-04 09:30,4,498.75,500.75,498.75,499.5,248
20160501|2016-03-04 10:00,4,499.5,499.75,497.75,498.5,63
20160501|2016-03-04 10:30,4,498.5,498.5,495.25,495.25,265
20160501|2016-03-04 11:00,4,495.25,495.5,493,494,153
20160501|2016-03-04 11:30,4,493.5,495.25,493.5,494.5,153
20160501|2016-03-04 12:00,4,494.25,495.75,492.5,495.75,137
20160501|2016-03-04 12:30,4,495.75,497,495.25,495.75,129
20160501|2016-03-04 13:00,4,495.5,499.5,495,499.5,344
20160501|2016-03-06 19:00,7,499.75,503.25,499.75,501.5,131
20160501|2016-03-06 19:30,7,502.25,502.25,501,501.5,38
20160501|2016-03-06 20:00,7,501,501.25,501,501.25,6
20160501|2016-03-06 20:30,7,501.75,501.75,501.75,501.75,1
20160501|2016-03-06 22:00,7,502,502,501.75,501.75,9
20160501|2016-03-06 22:30,7,501.75,502.25,501.75,502.25,11
20160501|2016-03-06 23:00,7,502.5,502.5,501.5,501.5,20
20160501|2016-03-07 00:00,7,501.5,501.5,501.5,501.5,2
20160501|2016-03-07 01:30,7,502.25,502.5,502.25,502.25,6
20160501|2016-03-07 03:00,7,502,502,502,502,1
20160501|2016-03-07 04:30,7,503,503,503,503,13
20160501|2016-03-07 05:00,7,503,503,503,503,5
20160501|2016-03-07 05:30,7,503,503,503,503,3
20160501|2016-03-07 06:00,7,503.25,503.5,502.75,502.75,16
20160501|2016-03-07 06:30,7,502.25,502.25,502.25,502.25,8
20160501|2016-03-07 07:00,7,503.25,503.25,502.25,502.25,10
20160501|2016-03-07 07:30,7,501.75,501.75,501.5,501.5,2
20160501|2016-03-07 08:30,7,501.5,505,501.5,503.25,519
20160501|2016-03-07 09:00,7,503.75,504.75,503.75,504.75,120
20160501|2016-03-07 09:30,7,504.25,504.5,504,504.25,210
20160501|2016-03-07 10:00,7,504.5,506.5,504.25,505.75,353
20160501|2016-03-07 10:30,7,506,506.5,505.5,505.75,111
20160501|2016-03-07 11:00,7,505.75,506,505,505,134
20160501|2016-03-07 11:30,7,505.5,505.5,503,503.25,179
20160501|2016-03-07 12:00,7,503.75,504,502.75,503,119
20160501|2016-03-07 12:30,7,503.5,505,502.75,504.5,130
20160501|2016-03-07 13:00,7,504,504.5,499.5,499.5,372
20160501|2016-03-07 19:00,8,499.5,500,499.25,500,35
20160501|2016-03-07 20:00,8,499.5,499.5,499.5,499.5,1
20160501|2016-03-07 21:00,8,499.25,499.25,498.75,498.75,4
20160501|2016-03-07 21:30,8,498.75,498.75,498.75,498.75,1
20160501|2016-03-08 00:00,8,499,499,499,499,2
20160501|2016-03-08 00:30,8,499,499,499,499,2
20160501|2016-03-08 01:00,8,499,499,499,499,1
20160501|2016-03-08 01:30,8,498.5,498.5,498.5,498.5,6
20160501|2016-03-08 02:30,8,499,499,499,499,3
20160501|2016-03-08 03:00,8,499,499,499,499,7
20160501|2016-03-08 03:30,8,499,499.25,499,499.25,29
20160501|2016-03-08 04:00,8,499.25,499.5,499.25,499.5,20
20160501|2016-03-08 04:30,8,499.75,500,499.75,500,29
20160501|2016-03-08 05:00,8,499.25,499.25,499.25,499.25,3
20160501|2016-03-08 05:30,8,499.25,499.25,499.25,499.25,1
20160501|2016-03-08 06:00,8,499.25,499.25,499.25,499.25,2
20160501|2016-03-08 06:30,8,499.25,499.25,499.25,499.25,3
20160501|2016-03-08 07:00,8,499.25,499.25,499.25,499.25,3
20160501|2016-03-08 08:30,8,499.25,499.75,498,499,275
20160501|2016-03-08 09:00,8,499.25,501.5,499,500.25,302
20160501|2016-03-08 09:30,8,500.75,503.75,500.5,503.5,243
20160501|2016-03-08 10:00,8,503.5,504,503.25,503.75,279
20160501|2016-03-08 10:30,8,504,504,503,503.25,184
20160501|2016-03-08 11:00,8,503.25,504,503.25,503.75,169
20160501|2016-03-08 11:30,8,503.75,505,503.5,505,293
20160501|2016-03-08 12:00,8,504.75,505,503.25,503.5,134
20160501|2016-03-08 12:30,8,503.5,504,503,503.25,176
20160501|2016-03-08 13:00,8,503.25,504,502.5,502.5,461
20160501|2016-03-08 19:00,9,502,503,502,503,86
20160501|2016-03-08 19:30,9,502.75,503,502.75,503,4
20160501|2016-03-08 20:00,9,502.75,502.75,502.25,502.25,7
20160501|2016-03-08 21:00,9,502,502,502,502,1
20160501|2016-03-08 21:30,9,502,502,501.75,501.75,2
20160501|2016-03-09 00:00,9,502.25,502.25,502.25,502.25,1
20160501|2016-03-09 01:00,9,502.75,502.75,502.75,502.75,6
20160501|2016-03-09 03:00,9,501.75,501.75,501.75,501.75,1
20160501|2016-03-09 04:30,9,502,502.25,502,502.25,10
20160501|2016-03-09 06:00,9,502.5,502.5,502.5,502.5,1
20160501|2016-03-09 06:30,9,502.5,502.5,502.5,502.5,2
20160501|2016-03-09 07:00,9,502.5,502.5,502.5,502.5,5
20160501|2016-03-09 08:30,9,502.5,503,500.25,503,418
20160501|2016-03-09 09:00,9,502.25,503.5,501.75,502.5,91
20160501|2016-03-09 09:30,9,502.25,502.75,501,501.75,114
20160501|2016-03-09 10:00,9,502.25,503.5,502,502.25,238
20160501|2016-03-09 10:30,9,502.5,503.25,500.75,502.25,222
20160501|2016-03-09 11:00,9,502.25,504,501.75,503.5,173
20160501|2016-03-09 11:30,9,503.5,504.5,503,504,129
20160501|2016-03-09 12:00,9,504,504.75,503.25,503.75,108
20160501|2016-03-09 12:30,9,504,504,502.75,503.5,56
20160501|2016-03-09 13:00,9,503.5,506,503.5,504,345
20160501|2016-03-09 19:00,10,504.75,505,504.75,505,29
20160501|2016-03-09 20:30,10,504.75,505,504.75,505,25
20160501|2016-03-09 21:00,10,504.75,504.75,504.75,504.75,4
20160501|2016-03-09 22:00,10,505.25,505.25,505.25,505.25,17
20160501|2016-03-09 22:30,10,505.25,505.25,505.25,505.25,1
20160501|2016-03-10 00:30,10,505.25,505.25,505.25,505.25,3
20160501|2016-03-10 01:00,10,505.25,505.25,505,505,13
20160501|2016-03-10 01:30,10,505,505,505,505,4
20160501|2016-03-10 04:00,10,505,505,505,505,4
20160501|2016-03-10 04:30,10,505,505,505,505,1
20160501|2016-03-10 05:00,10,505,505,505,505,1
20160501|2016-03-10 07:00,10,505,505.5,505,505,40
20160501|2016-03-10 07:30,10,505,505,504.75,504.75,14
20160501|2016-03-10 08:30,10,504.75,509.75,504.75,509.5,444
20160501|2016-03-10 09:00,10,509.5,509.5,508,508.75,126
20160501|2016-03-10 09:30,10,509.25,511.25,509.25,509.25,375
20160501|2016-03-10 10:00,10,509.75,510,506.25,506.25,278
20160501|2016-03-10 10:30,10,506.5,508.5,506.5,508.25,94
20160501|2016-03-10 11:00,10,508.5,509.25,507.75,509,147
20160501|2016-03-10 11:30,10,509.25,511.25,509,511,248
20160501|2016-03-10 12:00,10,511,512.25,510.5,511.25,232
20160501|2016-03-10 12:30,10,511.25,512.25,510.5,512.25,303
20160501|2016-03-10 13:00,10,512.25,513.5,511.25,512,520
20160501|2016-03-10 19:00,11,512,512.5,511.75,512.5,76
20160501|2016-03-10 19:30,11,512,512.25,511.75,511.75,5
20160501|2016-03-10 20:00,11,512,512,512,512,2
20160501|2016-03-10 21:00,11,512.5,512.5,512.5,512.5,10
20160501|2016-03-10 21:30,11,512.5,512.5,512.25,512.25,7
20160501|2016-03-10 22:00,11,512.5,512.5,512.5,512.5,20
20160501|2016-03-11 00:00,11,512.75,512.75,512.75,512.75,1
20160501|2016-03-11 00:30,11,512.75,512.75,512.25,512.25,5
20160501|2016-03-11 02:30,11,512.5,512.75,512.5,512.75,7
20160501|2016-03-11 03:30,11,512.75,512.75,512.75,512.75,9
20160501|2016-03-11 04:30,11,513.25,513.25,513.25,513.25,5
20160501|2016-03-11 05:00,11,513.25,513.5,513.25,513.25,12
20160501|2016-03-11 06:00,11,513.25,513.25,513,513,13
20160501|2016-03-11 06:30,11,513.25,513.25,513.25,513.25,5
20160501|2016-03-11 07:00,11,513.25,513.25,513.25,513.25,2
20160501|2016-03-11 07:30,11,513.25,513.25,513.25,513.25,8
20160501|2016-03-11 08:30,11,513.25,514.5,512.25,513,591
20160501|2016-03-11 09:00,11,513,513.75,511,511.5,191
20160501|2016-03-11 09:30,11,511.75,512.75,511,511.25,141
20160501|2016-03-11 10:00,11,511,513.75,510.5,513.75,150
20160501|2016-03-11 10:30,11,513.75,514.25,513,513,148
20160501|2016-03-11 11:00,11,513.25,513.75,511,513,130
20160501|2016-03-11 11:30,11,513.25,514,512.75,514,84
20160501|2016-03-11 12:00,11,514,515.75,513.75,515.5,160
20160501|2016-03-11 12:30,11,515.5,516.75,515.25,515.25,305
20160501|2016-03-11 13:00,11,515.25,516,514.5,515.75,290
20160501|2016-03-13 19:00,14,515,515.5,514.75,515.5,97
20160501|2016-03-13 19:30,14,515.25,515.5,515.25,515.25,27
20160501|2016-03-13 20:00,14,515.5,516,515.5,516,8
20160501|2016-03-13 20:30,14,515.75,516,515.75,515.75,10
20160501|2016-03-13 21:00,14,516,516,516,516,7
20160501|2016-03-13 21:30,14,516,516,516,516,9
20160501|2016-03-13 22:30,14,516.5,516.75,516.5,516.75,2
20160501|2016-03-13 23:00,14,516.75,516.75,516.5,516.5,6
20160501|2016-03-14 00:00,14,516.75,516.75,516.75,516.75,1
20160501|2016-03-14 01:30,14,516.75,516.75,516.75,516.75,1
20160501|2016-03-14 02:00,14,517,517,517,517,17
20160501|2016-03-14 02:30,14,517,517,517,517,73
20160501|2016-03-14 03:00,14,517,517,517,517,26
20160501|2016-03-14 03:30,14,517,517,517,517,23
20160501|2016-03-14 04:00,14,517,517.75,517,517.5,41
20160501|2016-03-14 04:30,14,517.5,517.5,517.5,517.5,7
20160501|2016-03-14 05:00,14,517.5,517.5,517.5,517.5,1
20160501|2016-03-14 05:30,14,517.75,517.75,517.75,517.75,1
20160501|2016-03-14 06:30,14,517.5,517.5,517.25,517.25,15
20160501|2016-03-14 07:00,14,517.25,517.75,517.25,517.5,19
20160501|2016-03-14 07:30,14,517.5,517.5,517.25,517.5,5
20160501|2016-03-14 08:30,14,517.75,518.5,516.25,517.75,318
20160501|2016-03-14 09:00,14,518,519.75,517.5,519,183
20160501|2016-03-14 09:30,14,519.25,520,519.25,520,200
20160501|2016-03-14 10:00,14,519.5,523.5,519.5,523,491
20160501|2016-03-14 10:30,14,522.75,523.25,517.75,518,436
20160501|2016-03-14 11:00,14,518.5,519,518.25,518.75,153
20160501|2016-03-14 11:30,14,518.5,520,518.5,520,196
20160501|2016-03-14 12:00,14,520,521,520,520,109
20160501|2016-03-14 12:30,14,520.5,521.5,519.25,521.25,162
20160501|2016-03-14 13:00,14,521.25,521.5,520.5,520.75,518
20160501|2016-03-14 19:00,15,520,520.5,520,520.5,28
20160501|2016-03-14 19:30,15,520.75,521,520,521,91
20160501|2016-03-14 20:00,15,520.5,521,520.5,521,50
20160501|2016-03-14 20:30,15,521,521.25,521,521.25,16
20160501|2016-03-14 21:00,15,521.5,521.75,521,521.75,17
20160501|2016-03-14 21:30,15,521.5,521.5,521.5,521.5,2
20160501|2016-03-14 22:00,15,521.75,522,521.75,522,21
20160501|2016-03-14 22:30,15,521.75,522,521.75,522,15
20160501|2016-03-14 23:00,15,522,522.75,522,522.75,5
20160501|2016-03-14 23:30,15,522,522,521,521,10
20160501|2016-03-15 00:00,15,522.25,522.5,522.25,522.5,5
20160501|2016-03-15 01:30,15,522.25,522.5,522.25,522.5,15
20160501|2016-03-15 02:30,15,522.5,522.5,522.5,522.5,25
20160501|2016-03-15 03:30,15,523,523,523,523,23
20160501|2016-03-15 04:00,15,523,523,522.75,523,6
20160501|2016-03-15 04:30,15,523,523,523,523,3
20160501|2016-03-15 05:00,15,523,523,523,523,4
20160501|2016-03-15 06:00,15,523.25,523.25,523,523,4
20160501|2016-03-15 06:30,15,523.25,523.25,523,523.25,11
20160501|2016-03-15 07:00,15,523.25,523.5,522.75,523,55
20160501|2016-03-15 07:30,15,523,523,522.25,522.5,40
20160501|2016-03-15 08:30,15,522,523,520.5,520.5,652
20160501|2016-03-15 09:00,15,520.75,521,520.25,520.5,101
20160501|2016-03-15 09:30,15,520.5,520.75,520.25,520.75,185
20160501|2016-03-15 10:00,15,520.5,520.5,520,520.25,128
20160501|2016-03-15 10:30,15,520.5,520.75,519.25,519.5,225
20160501|2016-03-15 11:00,15,519.5,520.25,519,519.25,246
20160501|2016-03-15 11:30,15,519.5,520,519.25,519.75,77
20160501|2016-03-15 12:00,15,519.75,520.25,519.25,520,177
20160501|2016-03-15 12:30,15,520,520,519,519,336
20160501|2016-03-15 13:00,15,519.25,519.75,518.5,519.25,584
20160501|2016-03-15 19:00,16,519,519,518.25,518.25,17
20160501|2016-03-15 19:30,16,519,519,519,519,13
20160501|2016-03-15 20:00,16,519,519,519,519,1
20160501|2016-03-15 20:30,16,519,519,519,519,14
20160501|2016-03-15 21:00,16,519,519,519,519,1
20160501|2016-03-15 21:30,16,518.5,518.75,518.5,518.75,5
20160501|2016-03-16 01:00,16,518.75,519.25,518.75,519.25,22
20160501|2016-03-16 02:00,16,518.75,519,518.75,519,9
20160501|2016-03-16 03:00,16,519,519.25,518.75,518.75,8
20160501|2016-03-16 03:30,16,518.5,519.25,518.5,519,3
20160501|2016-03-16 04:00,16,519.25,519.25,519.25,519.25,1
20160501|2016-03-16 05:00,16,519.25,519.25,519.25,519.25,5
20160501|2016-03-16 06:00,16,519.5,519.5,519.5,519.5,1
20160501|2016-03-16 06:30,16,519.5,519.5,519.25,519.5,8
20160501|2016-03-16 07:00,16,519.5,519.5,519.5,519.5,11
20160501|2016-03-16 07:30,16,519.25,519.25,518.5,518.75,21
20160501|2016-03-16 08:30,16,518.5,518.75,513,514.5,214
20160501|2016-03-16 09:00,16,514.75,516,514.25,515.25,83
20160501|2016-03-16 09:30,16,515.25,515.75,514.25,515.5,103
20160501|2016-03-16 10:00,16,515.5,516,514.75,515.75,48
20160501|2016-03-16 10:30,16,515.5,516.25,514.75,515.25,116
20160501|2016-03-16 11:00,16,515,516.75,515,516.25,70
20160501|2016-03-16 11:30,16,516.25,516.25,515.25,515.5,103
20160501|2016-03-16 12:00,16,515.5,515.5,513.5,514.5,120
20160501|2016-03-16 12:30,16,514.75,515,514.25,515,117
20160501|2016-03-16 13:00,16,515,516.75,513.75,514.25,565
20160501|2016-03-16 19:00,17,514.75,515,514.25,514.5,53
20160501|2016-03-16 19:30,17,514.5,514.5,514.5,514.5,1
20160501|2016-03-16 20:00,17,514.75,515.5,514.5,515.5,47
20160501|2016-03-16 20:30,17,515.5,515.5,514,515,19
20160501|2016-03-16 21:00,17,515,515.75,515,515.75,2
20160501|2016-03-16 21:30,17,515.5,515.75,515.5,515.75,7
20160501|2016-03-16 22:00,17,515.75,515.75,515.75,515.75,7
20160501|2016-03-16 22:30,17,515.75,515.75,515.75,515.75,1
20160501|2016-03-17 03:00,17,516.75,516.75,516.75,516.75,2
20160501|2016-03-17 04:30,17,517,517,517,517,4
20160501|2016-03-17 05:00,17,518,518,518,518,3
20160501|2016-03-17 05:30,17,517.75,518,517.75,518,8
20160501|2016-03-17 06:30,17,518.25,518.25,518,518,2
20160501|2016-03-17 07:00,17,518,518,517.75,518,51
20160501|2016-03-17 07:30,17,518,518,518,518,1
20160501|2016-03-17 08:30,17,517.75,518,516,516,206
20160501|2016-03-17 09:00,17,516.25,517.25,515.75,515.75,100
20160501|2016-03-17 09:30,17,515.75,516.5,509.25,511.25,394
20160501|2016-03-17 10:00,17,511.25,513.25,510,511,245
20160501|2016-03-17 10:30,17,511.5,511.5,509.75,511,51
20160501|2016-03-17 11:00,17,510.5,510.5,506.25,509,513
20160501|2016-03-17 11:30,17,509.5,510.5,505.5,507.25,217
20160501|2016-03-17 12:00,17,507.25,508.75,506.25,507,121
20160501|2016-03-17 12:30,17,507.5,507.5,506.25,507.25,207
20160501|2016-03-17 13:00,17,507.75,510.5,507.25,509.5,474
20160501|2016-03-17 19:00,18,510,510,507.25,507.5,50
20160501|2016-03-17 19:30,18,509,509.25,507.5,508,5
20160501|2016-03-17 21:00,18,509,509,509,509,4
20160501|2016-03-17 21:30,18,509,509,509,509,5
20160501|2016-03-17 22:00,18,509,509,509,509,4
20160501|2016-03-18 01:00,18,509.75,509.75,509.75,509.75,4
20160501|2016-03-18 01:30,18,509.75,509.75,509.75,509.75,1
20160501|2016-03-18 02:00,18,509.5,509.5,509.5,509.5,1
20160501|2016-03-18 04:30,18,509,509.5,508.75,509.25,17
20160501|2016-03-18 05:00,18,509.25,509.75,509.25,509.75,41
20160501|2016-03-18 06:30,18,510,510,510,510,4
20160501|2016-03-18 07:00,18,509.5,511,508.75,509.75,48
20160501|2016-03-18 07:30,18,510,510,509.5,509.75,30
20160501|2016-03-18 08:30,18,510,510.5,509.25,509.5,164
20160501|2016-03-18 09:00,18,509.5,510.5,509,509.75,58
20160501|2016-03-18 09:30,18,510.25,511.25,509.25,509.25,74
20160501|2016-03-18 10:00,18,509,509.25,507.75,508.75,124
20160501|2016-03-18 10:30,18,508.25,508.25,505.75,507.5,225
20160501|2016-03-18 11:00,18,507,507.5,505.75,506.25,62
20160501|2016-03-18 11:30,18,505.75,507.5,504.75,507.5,160
20160501|2016-03-18 12:00,18,507.25,507.25,506,506.75,64
20160501|2016-03-18 12:30,18,506.5,507.5,506.25,507,36
20160501|2016-03-18 13:00,18,507.5,510.25,507.25,509,389
20160501|2016-03-20 19:00,21,511.5,514,511.25,512.75,95
20160501|2016-03-20 20:00,21,513,513,513,513,5
20160501|2016-03-20 21:00,21,512,512,512,512,14
20160501|2016-03-20 22:00,21,511.75,511.75,511.75,511.75,2
20160501|2016-03-20 23:00,21,511.25,511.25,511.25,511.25,6
20160501|2016-03-20 23:30,21,512,512,512,512,1
20160501|2016-03-21 00:30,21,511.5,511.5,511.5,511.5,3
20160501|2016-03-21 02:30,21,511.5,511.5,511.25,511.25,5
20160501|2016-03-21 04:00,21,511.5,511.5,511.5,511.5,20
20160501|2016-03-21 04:30,21,511.5,511.75,511.5,511.75,3
20160501|2016-03-21 05:00,21,511,511,511,511,2
20160501|2016-03-21 05:30,21,511,511.5,511,511.5,3
20160501|2016-03-21 06:30,21,513.25,513.25,513.25,513.25,7
20160501|2016-03-21 08:30,21,513,515.25,512,512,240
20160501|2016-03-21 09:00,21,512.25,514.25,512.25,512.75,54
20160501|2016-03-21 09:30,21,513,513,510.5,512,180
20160501|2016-03-21 10:00,21,511.5,511.5,508.25,511,73
20160501|2016-03-21 10:30,21,512,512.75,511.5,512,31
20160501|2016-03-21 11:00,21,512.5,513.5,512,513.25,40
20160501|2016-03-21 11:30,21,513,513,511.75,512.5,58
20160501|2016-03-21 12:00,21,512.5,512.5,511,511.5,111
20160501|2016-03-21 12:30,21,511.75,513,510,512.5,182
20160501|2016-03-21 13:00,21,512.75,513.5,510.25,512.5,622
20160501|2016-03-21 19:00,22,512.5,513.25,512.5,513.25,93
20160501|2016-03-21 19:30,22,514,514,514,514,2
20160501|2016-03-21 20:00,22,514,514,514,514,33
20160501|2016-03-21 20:30,22,513.75,515,513.75,515,16
20160501|2016-03-21 21:30,22,515,515,515,515,1
20160501|2016-03-21 22:00,22,515.25,515.25,515,515.25,6
20160501|2016-03-22 01:30,22,516.5,516.5,516.5,516.5,2
20160501|2016-03-22 03:00,22,516.75,518.5,516.5,516.5,76
20160501|2016-03-22 04:00,22,516.25,516.5,516.25,516.5,3
20160501|2016-03-22 05:00,22,516.5,516.5,516.5,516.5,1
20160501|2016-03-22 06:30,22,516.5,516.5,516.5,516.5,2
20160501|2016-03-22 07:00,22,516.25,516.5,515.75,515.75,5
20160501|2016-03-22 07:30,22,515,515,514,514,3
20160501|2016-03-22 08:30,22,514.75,516.5,514,514,83
20160501|2016-03-22 09:00,22,513.75,514.75,512.75,514.75,46
20160501|2016-03-22 09:30,22,514.5,516.25,514.25,516.25,334
20160501|2016-03-22 10:00,22,516.25,517.75,516,517.5,137
20160501|2016-03-22 10:30,22,517.5,517.5,513,513.5,122
20160501|2016-03-22 11:00,22,514,514,511.5,512,22
20160501|2016-03-22 11:30,22,513,514.5,513,513.75,80
20160501|2016-03-22 12:00,22,513.75,516,513.75,515.75,85
20160501|2016-03-22 12:30,22,515.75,516.25,513.75,514.25,99
20160501|2016-03-22 13:00,22,513.5,515.25,513.5,514.75,403
20160501|2016-03-22 19:00,23,514.25,514.75,514.25,514.5,12
20160501|2016-03-22 21:00,23,514.5,514.5,514.5,514.5,4
20160501|2016-03-22 23:00,23,514.75,514.75,514.75,514.75,8
20160501|2016-03-23 00:30,23,514.5,514.5,514.5,514.5,1
20160501|2016-03-23 03:30,23,514.75,515,514.5,514.75,6
20160501|2016-03-23 04:00,23,514.75,515,514.75,515,7
20160501|2016-03-23 05:00,23,514.75,515,514.75,515,12
20160501|2016-03-23 05:30,23,515.25,515.25,515.25,515.25,6
20160501|2016-03-23 06:00,23,515.25,515.25,514,514,26
20160501|2016-03-23 06:30,23,514.25,515,514.25,515,68
20160501|2016-03-23 07:00,23,515,515,514.75,514.75,37
20160501|2016-03-23 07:30,23,514.5,514.75,514.25,514.25,35
20160501|2016-03-23 08:30,23,514,515,513.25,513.5,407
20160501|2016-03-23 09:00,23,513.5,515.25,513.5,514.75,106
20160501|2016-03-23 09:30,23,514.5,515,513.25,514.5,98
20160501|2016-03-23 10:00,23,514.75,514.75,512,512.25,71
20160501|2016-03-23 10:30,23,511.75,512.25,511.5,512.25,38
20160501|2016-03-23 11:00,23,512,512,510.5,511,75
20160501|2016-03-23 11:30,23,510.75,512.75,510.75,512,91
20160501|2016-03-23 12:00,23,511.5,512.75,511.25,511.5,50
20160501|2016-03-23 12:30,23,512,512.25,511,511,129
20160501|2016-03-23 13:00,23,511.25,513.5,511,512.25,616
20160501|2016-03-23 19:00,24,512,512,512,512,37
20160501|2016-03-23 20:00,24,511.75,511.75,511.75,511.75,1
20160501|2016-03-23 21:00,24,512,512,512,512,1
20160501|2016-03-23 22:00,24,512,512,512,512,6
20160501|2016-03-23 22:30,24,512,512,512,512,1
20160501|2016-03-23 23:00,24,512,512,512,512,3
20160501|2016-03-24 00:00,24,512,512,512,512,1
20160501|2016-03-24 00:30,24,512,512,512,512,3
20160501|2016-03-24 01:30,24,512.25,512.25,512.25,512.25,1
20160501|2016-03-24 04:30,24,512.75,512.75,512.75,512.75,2
20160501|2016-03-24 05:00,24,512.5,512.5,512.5,512.5,2
20160501|2016-03-24 05:30,24,511.75,512,509.5,509.5,12
20160501|2016-03-24 06:00,24,509.25,511.25,509.25,511.25,22
20160501|2016-03-24 06:30,24,511,511.25,511,511.25,17
20160501|2016-03-24 07:00,24,510.75,511,510.75,511,22
20160501|2016-03-24 07:30,24,510.25,510.25,509.75,509.75,5
20160501|2016-03-24 08:30,24,510.75,511.25,508.5,510,210
20160501|2016-03-24 09:00,24,509.5,510.25,509.25,510,46
20160501|2016-03-24 09:30,24,510,511,509.25,511,94
20160501|2016-03-24 10:00,24,511.25,511.75,510.5,511.5,243
20160501|2016-03-24 10:30,24,511,511,510.5,511,47
20160501|2016-03-24 11:00,24,511,511.25,510.5,511,66
20160501|2016-03-24 11:30,24,510.75,511.25,510.5,510.75,54
20160501|2016-03-24 12:00,24,510.75,511.25,510.5,510.75,69
20160501|2016-03-24 12:30,24,511,511.5,510.5,511.5,50
20160501|2016-03-24 13:00,24,511.5,514.75,511.25,514.5,587
20160501|2016-03-27 19:00,28,514,515,514,514,70
20160501|2016-03-27 20:00,28,514,514.5,514,514,3
20160501|2016-03-27 20:30,28,514.5,514.5,514.5,514.5,1
20160501|2016-03-28 00:00,28,514,514,514,514,1
20160501|2016-03-28 07:00,28,514,514,514,514,4
20160501|2016-03-28 07:30,28,514.25,514.75,514.25,514.75,14
20160501|2016-03-28 08:30,28,514,519.75,514,519.25,262
20160501|2016-03-28 09:00,28,519.5,520.5,518.75,518.75,190
20160501|2016-03-28 09:30,28,519.25,522,519.25,521.75,247
20160501|2016-03-28 10:00,28,521.75,523.75,521.75,522.75,316
20160501|2016-03-28 10:30,28,522.5,523,520,520.5,269
20160501|2016-03-28 11:00,28,520.5,521.25,519.25,519.25,149
20160501|2016-03-28 11:30,28,518.75,519.75,517.75,518.5,101
20160501|2016-03-28 12:00,28,518.5,518.5,515.75,516.5,125
20160501|2016-03-28 12:30,28,517,518.5,517,518.5,53
20160501|2016-03-28 13:00,28,518.5,519.25,517.25,517.25,493
20160501|2016-03-28 19:00,29,517.25,518,517.25,518,55
20160501|2016-03-28 19:30,29,518,518,518,518,17
20160501|2016-03-28 21:30,29,519,519,519,519,5
20160501|2016-03-28 23:00,29,519,519,519,519,1
20160501|2016-03-28 23:30,29,519,519,519,519,1
20160501|2016-03-29 01:30,29,519.5,519.5,519.5,519.5,2
20160501|2016-03-29 05:00,29,518.5,520,518.5,520,13
20160501|2016-03-29 06:00,29,520.5,520.75,520.5,520.75,20
20160501|2016-03-29 06:30,29,520.75,520.75,520.75,520.75,22
20160501|2016-03-29 07:00,29,520.75,520.75,520.75,520.75,31
20160501|2016-03-29 07:30,29,520.75,520.75,520.25,520.75,39
20160501|2016-03-29 08:30,29,520.5,520.75,519,520.75,195
20160501|2016-03-29 09:00,29,520.5,521,519.75,519.75,120
20160501|2016-03-29 09:30,29,519.75,522.25,519.75,521.5,124
20160501|2016-03-29 10:00,29,521.5,523.25,521.25,523.25,92
20160501|2016-03-29 10:30,29,523.5,524.5,521.75,522.5,219
20160501|2016-03-29 11:00,29,522.75,522.75,522,522,85
20160501|2016-03-29 11:30,29,522,522.75,521.25,522.25,82
20160501|2016-03-29 12:00,29,522.25,522.25,521.25,521.75,43
20160501|2016-03-29 12:30,29,521.5,523,521,522,93
20160501|2016-03-29 13:00,29,522,523,520.75,522,208
20160501|2016-03-29 19:00,30,522.25,522.25,522.25,522.25,143
20160501|2016-03-29 19:30,30,522.25,522.25,522.25,522.25,7
20160501|2016-03-29 21:00,30,522.5,522.5,522.5,522.5,6
20160501|2016-03-29 21:30,30,522.25,522.25,522.25,522.25,1
20160501|2016-03-29 22:30,30,522.5,522.5,522.5,522.5,1
20160501|2016-03-29 23:00,30,522.5,522.5,522.5,522.5,1
20160501|2016-03-30 01:00,30,522.5,522.5,522.5,522.5,1
20160501|2016-03-30 03:00,30,522.5,522.5,522.5,522.5,1
20160501|2016-03-30 06:00,30,522.5,522.5,522.25,522.25,2
20160501|2016-03-30 06:30,30,522.25,522.25,522,522,29
20160501|2016-03-30 07:00,30,522,522,521.75,522,118
20160501|2016-03-30 07:30,30,522,522.25,522,522.25,16
20160501|2016-03-30 08:30,30,521.25,522.5,515.25,516.75,639
20160501|2016-03-30 09:00,30,516.25,516.25,513.75,514,199
20160501|2016-03-30 09:30,30,514,514.75,512.5,514.25,275
20160501|2016-03-30 10:00,30,514.25,514.75,513.75,514.25,128
20160501|2016-03-30 10:30,30,514.25,516.5,513.5,515.5,151
20160501|2016-03-30 11:00,30,515.5,515.5,514.75,515.25,290
20160501|2016-03-30 11:30,30,515,516.75,515,515.25,47
20160501|2016-03-30 12:00,30,515.5,516,515,516,51
20160501|2016-03-30 12:30,30,516,517,515.75,516.5,101
20160501|2016-03-30 13:00,30,516.25,516.5,514.5,516.5,361
20160501|2016-03-30 19:00,31,515.25,515.5,514.75,515.5,46
20160501|2016-03-30 20:00,31,515.5,515.5,515.5,515.5,11
20160501|2016-03-30 21:00,31,515.5,515.5,515.5,515.5,2
20160501|2016-03-30 21:30,31,515.5,515.5,515.5,515.5,6
20160501|2016-03-31 03:30,31,515.5,515.5,515.25,515.25,7
20160501|2016-03-31 04:00,31,515.25,515.25,514.5,514.5,3
20160501|2016-03-31 04:30,31,514.75,514.75,514.75,514.75,5
20160501|2016-03-31 05:00,31,515,515,515,515,2
20160501|2016-03-31 05:30,31,514.75,515,514.25,514.75,42
20160501|2016-03-31 06:00,31,515,515,514.75,514.75,4
20160501|2016-03-31 06:30,31,514.75,515.5,514.75,515.5,15
20160501|2016-03-31 07:00,31,515.75,515.75,515.25,515.25,14
20160501|2016-03-31 07:30,31,515,515.75,515,515,9
20160501|2016-03-31 08:30,31,515,517.5,513.25,513.5,456
20160501|2016-03-31 09:00,31,514,514.5,513.25,513.5,140
20160501|2016-03-31 09:30,31,513.5,515.75,513.25,515,179
20160501|2016-03-31 10:00,31,515,515.25,513.75,514.25,106
20160501|2016-03-31 10:30,31,514.25,515.75,514,514.75,163
20160501|2016-03-31 11:00,31,513.25,527,512,526.75,820
20160501|2016-03-31 11:30,31,526.25,527,523.75,524,330
20160501|2016-03-31 12:00,31,524.25,524.5,520.25,522.5,209
20160501|2016-03-31 12:30,31,522.5,525.75,522.25,525.5,265
20160501|2016-03-31 13:00,31,525.5,531.25,525.25,526,1204
20160501|2016-03-31 19:00,1,525,527.5,525,526.75,90
20160501|2016-03-31 19:30,1,526.75,526.75,526.75,526.75,13
20160501|2016-03-31 20:00,1,526.75,526.75,526.75,526.75,18
20160501|2016-03-31 21:00,1,526.5,526.5,526.5,526.5,3
20160501|2016-03-31 21:30,1,526.5,526.5,526.5,526.5,1
20160501|2016-03-31 22:00,1,526.25,526.25,526.25,526.25,1
20160501|2016-04-01 03:30,1,525.25,525.25,525.25,525.25,2
20160501|2016-04-01 04:30,1,525.5,526,525.5,526,20
20160501|2016-04-01 06:30,1,524.5,524.5,524.5,524.5,3
20160501|2016-04-01 07:00,1,523.75,524,523,524,22
20160501|2016-04-01 07:30,1,524,525,523.75,525,46
20160501|2016-04-01 08:30,1,523.5,528.75,516,528,630
20160501|2016-04-01 09:00,1,528,529.5,525.25,529,502
20160501|2016-04-01 09:30,1,528.75,532.25,528.75,531.5,408
20160501|2016-04-01 10:00,1,531.5,531.5,529.5,530,194
20160501|2016-04-01 10:30,1,530,530.25,528.25,529,126
20160501|2016-04-01 11:00,1,529,529.25,527,527.5,155
20160501|2016-04-01 11:30,1,527,527.5,526.5,526.75,103
20160501|2016-04-01 12:00,1,526.75,527.75,526.25,527.25,103
20160501|2016-04-01 12:30,1,527.25,527.75,525,527.75,162
20160501|2016-04-01 13:00,1,527.75,529.5,526.5,528.25,478
20160501|2016-04-03 19:00,4,528.25,529,528,528.5,122
20160501|2016-04-03 19:30,4,528.75,529,528.5,528.75,6
20160501|2016-04-03 21:30,4,528,528,528,528,1
20160501|2016-04-04 03:30,4,527.25,527.25,527.25,527.25,4
20160501|2016-04-04 04:00,4,527,527,527,527,8
20160501|2016-04-04 05:30,4,528.25,528.25,528.25,528.25,1
20160501|2016-04-04 06:30,4,527.25,527.25,526.5,526.75,23
20160501|2016-04-04 07:00,4,526.75,526.75,525.5,525.5,34
20160501|2016-04-04 07:30,4,526,526.5,526,526.5,3
20160501|2016-04-04 08:30,4,527.25,530,527.25,529,232
20160501|2016-04-04 09:00,4,529.5,530.5,528.25,529.75,201
20160501|2016-04-04 09:30,4,529.75,530.25,525.75,527,159
20160501|2016-04-04 10:00,4,527.25,527.75,525.75,527,79
20160501|2016-04-04 10:30,4,527.5,528,525.5,525.75,71
20160501|2016-04-04 11:00,4,526,526.25,524,525.25,109
20160501|2016-04-04 11:30,4,524.75,525.5,524.25,525.5,75
20160501|2016-04-04 12:00,4,525.5,526.75,525.25,526.75,45
20160501|2016-04-04 12:30,4,527,529.75,526.75,529.5,94
20160501|2016-04-04 13:00,4,529.75,530.5,528.25,529,390
20160501|2016-04-04 19:00,5,528.75,529,528.5,528.5,16
20160501|2016-04-04 19:30,5,528.25,529,528,529,10
20160501|2016-04-04 20:00,5,529,529,528.75,529,9
20160501|2016-04-04 20:30,5,529,529,529,529,3
20160501|2016-04-04 21:00,5,528.75,529,528.75,529,16
20160501|2016-04-04 21:30,5,529,529,529,529,1
20160501|2016-04-04 22:00,5,529,529,529,529,2
20160501|2016-04-04 22:30,5,529,529,529,529,5
20160501|2016-04-05 01:30,5,527.5,527.5,526.25,526.25,7
20160501|2016-04-05 02:30,5,525.75,525.75,525,525,10
20160501|2016-04-05 03:00,5,525.25,525.25,525.25,525.25,1
20160501|2016-04-05 03:30,5,525,525,525,525,3
20160501|2016-04-05 05:30,5,525,525,525,525,2
20160501|2016-04-05 07:00,5,525,525,525,525,1
20160501|2016-04-05 07:30,5,525.25,525.25,525.25,525.25,2
20160501|2016-04-05 08:30,5,525.75,527,525.25,526.25,160
20160501|2016-04-05 09:00,5,526,527,525.25,527,103
20160501|2016-04-05 09:30,5,527,528,525.5,527,205
20160501|2016-04-05 10:00,5,526.25,527.75,525.75,527.25,73
20160501|2016-04-05 10:30,5,527.25,527.75,526.75,526.75,63
20160501|2016-04-05 11:00,5,527,527.25,526.25,527,211
20160501|2016-04-05 11:30,5,527.5,527.5,525.5,525.5,118
20160501|2016-04-05 12:00,5,525.75,526,525,525.75,100
20160501|2016-04-05 12:30,5,526,526,524.25,525.25,150
20160501|2016-04-05 13:00,5,525.75,526.5,524.25,524.25,441
20160501|2016-04-05 19:00,6,523,523,522,522.25,29
20160501|2016-04-05 21:00,6,522.25,522.25,522.25,522.25,3
20160501|2016-04-06 00:00,6,521.5,521.5,521.5,521.5,1
20160501|2016-04-06 02:00,6,520.5,520.5,520.25,520.25,2
20160501|2016-04-06 02:30,6,520.25,520.25,520.25,520.25,2
20160501|2016-04-06 03:00,6,521,521,520.75,520.75,13
20160501|2016-04-06 03:30,6,520,520.75,520,520.75,17
20160501|2016-04-06 04:00,6,520,520,520,520,8
20160501|2016-04-06 04:30,6,520,520.25,520,520,10
20160501|2016-04-06 05:30,6,520,520,520,520,6
20160501|2016-04-06 06:30,6,520,520,520,520,11
20160501|2016-04-06 07:00,6,520,520,519.5,519.5,12
20160501|2016-04-06 07:30,6,519.25,519.25,518.75,518.75,7
20160501|2016-04-06 08:30,6,519,519,516,518,244
20160501|2016-04-06 09:00,6,518,518.25,517,517.75,159
20160501|2016-04-06 09:30,6,517.75,519.25,516.5,518.75,118
20160501|2016-04-06 10:00,6,518.75,519.25,518,519,59
20160501|2016-04-06 10:30,6,519.25,519.75,518.5,518.5,185
20160501|2016-04-06 11:00,6,518.75,519,517.75,517.75,120
20160501|2016-04-06 11:30,6,517.75,518,517.25,517.75,122
20160501|2016-04-06 12:00,6,517.5,517.75,517,517,67
20160501|2016-04-06 12:30,6,517,517.5,516.25,517.25,238
20160501|2016-04-06 13:00,6,517.25,518.5,515.5,515.75,443
20160501|2016-04-06 19:00,7,516,516.25,516,516.25,9
20160501|2016-04-06 19:30,7,516.25,516.5,516.25,516.5,7
20160501|2016-04-06 20:00,7,516.75,517,516.75,517,25
20160501|2016-04-06 21:30,7,517.25,517.25,517.25,517.25,2
20160501|2016-04-06 22:30,7,517,517,517,517,2
20160501|2016-04-06 23:30,7,517.25,517.25,517.25,517.25,1
20160501|2016-04-07 00:30,7,517.25,517.75,517.25,517.75,4
20160501|2016-04-07 01:00,7,518,518,518,518,3
20160501|2016-04-07 01:30,7,518,518,518,518,1
20160501|2016-04-07 03:00,7,518,518,518,518,4
20160501|2016-04-07 04:00,7,517.5,517.5,517.25,517.25,5
20160501|2016-04-07 04:30,7,517.25,517.25,517.25,517.25,8
20160501|2016-04-07 05:00,7,517.25,517.25,517.25,517.25,11
20160501|2016-04-07 05:30,7,517,517,516.75,517,21
20160501|2016-04-07 06:00,7,517,517,516.5,516.5,4
20160501|2016-04-07 06:30,7,516.5,516.5,516,516,4
20160501|2016-04-07 07:00,7,516.25,516.25,516.25,516.25,1
20160501|2016-04-07 07:30,7,516.25,516.25,515.5,515.5,25
20160501|2016-04-07 08:30,7,515.5,516.5,514,515.75,153
20160501|2016-04-07 09:00,7,515.75,516.5,515,515,96
20160501|2016-04-07 09:30,7,515,516,514.5,515.25,77
20160501|2016-04-07 10:00,7,515.25,516.5,515,515.5,65
20160501|2016-04-07 10:30,7,515.5,516.75,515.25,515.25,29
20160501|2016-04-07 11:00,7,515.5,516.75,515.25,516.5,91
20160501|2016-04-07 11:30,7,516.75,517,515.5,515.75,314
20160501|2016-04-07 12:00,7,515.25,515.75,514,515.5,128
20160501|2016-04-07 12:30,7,514.75,514.75,514,514.25,34
20160501|2016-04-07 13:00,7,514.5,514.75,513.25,514.75,224
20160501|2016-04-07 19:00,8,514.5,514.5,513.75,514,30
20160501|2016-04-07 20:00,8,514.25,514.25,514.25,514.25,1
20160501|2016-04-07 20:30,8,514,514,514,514,1
20160501|2016-04-07 21:00,8,514,514,514,514,5
20160501|2016-04-07 22:30,8,514.5,515.25,514.5,515.25,10
20160501|2016-04-07 23:00,8,515.5,515.5,515.5,515.5,2
20160501|2016-04-07 23:30,8,515.5,515.5,515.5,515.5,2
20160501|2016-04-08 02:30,8,516,516,516,516,1
20160501|2016-04-08 03:00,8,516,516,516,516,7
20160501|2016-04-08 05:00,8,517,517,517,517,2
20160501|2016-04-08 05:30,8,516.75,516.75,516.75,516.75,1
20160501|2016-04-08 06:30,8,517.25,517.5,517,517.5,11
20160501|2016-04-08 07:00,8,517.5,517.5,517.5,517.5,2
20160501|2016-04-08 07:30,8,518.75,519.5,518.75,519.5,19
20160501|2016-04-08 08:30,8,519,520,517.25,517.25,170
20160501|2016-04-08 09:00,8,517,522,517,520.5,153
20160501|2016-04-08 09:30,8,520.5,521,519,519.25,106
20160501|2016-04-08 10:00,8,519.25,520.75,519.25,519.75,50
20160501|2016-04-08 10:30,8,519.75,520.5,519.5,520.5,25
20160501|2016-04-08 11:00,8,520.75,520.75,519.5,519.5,44
20160501|2016-04-08 11:30,8,520,520,519,519.25,48
20160501|2016-04-08 12:00,8,519.25,520,519,519.75,46
20160501|2016-04-08 12:30,8,519.75,520,519.25,520,48
20160501|2016-04-08 13:00,8,519.75,522.25,519.5,521.25,485
20160501|2016-04-10 19:00,11,520,520,515.25,515.25,49
20160501|2016-04-10 19:30,11,515.25,515.75,515.25,515.75,5
20160501|2016-04-10 21:30,11,516.25,516.25,516.25,516.25,1
20160501|2016-04-11 02:30,11,516.5,516.5,516.5,516.5,3
20160501|2016-04-11 03:00,11,516,516,516,516,1
20160501|2016-04-11 03:30,11,516,516,515.5,515.5,8
20160501|2016-04-11 04:00,11,516.5,516.5,516.5,516.5,17
20160501|2016-04-11 06:00,11,517,517.75,517,517.75,39
20160501|2016-04-11 06:30,11,517.5,517.5,517.5,517.5,2
20160501|2016-04-11 07:00,11,517.5,517.5,517.5,517.5,5
20160501|2016-04-11 07:30,11,517.5,517.5,517.5,517.5,3
20160501|2016-04-11 08:30,11,516,516.25,513.5,513.5,302
20160501|2016-04-11 09:00,11,513.5,515,513.5,514,71
20160501|2016-04-11 09:30,11,514.25,514.5,512,512.5,356
20160501|2016-04-11 10:00,11,512.5,513,512,512.5,87
20160501|2016-04-11 10:30,11,512,512.5,511,511.5,144
20160501|2016-04-11 11:00,11,511.5,511.5,510.5,510.75,58
20160501|2016-04-11 11:30,11,511,511,510.5,510.5,77
20160501|2016-04-11 12:00,11,510.5,511,510.5,510.5,27
20160501|2016-04-11 12:30,11,510.5,510.75,510.25,510.25,100
20160501|2016-04-11 13:00,11,510.5,511,510,510.5,265
20160501|2016-04-11 19:00,12,511,511.75,511,511.5,23
20160501|2016-04-11 20:30,12,511.25,511.25,511.25,511.25,2
20160501|2016-04-11 21:00,12,511.25,511.25,511.25,511.25,1
20160501|2016-04-11 21:30,12,511.5,511.5,511.5,511.5,1
20160501|2016-04-12 01:00,12,511.25,511.25,511.25,511.25,5
20160501|2016-04-12 01:30,12,511.25,511.25,511,511,9
20160501|2016-04-12 03:00,12,511.5,511.5,511.25,511.25,2
20160501|2016-04-12 06:00,12,512.5,512.5,512.5,512.5,4
20160501|2016-04-12 07:00,12,512.5,512.5,512.5,512.5,6
20160501|2016-04-12 07:30,12,512.5,512.5,512.5,512.5,1
20160501|2016-04-12 08:30,12,514.75,516.75,512.75,514.25,204
20160501|2016-04-12 09:00,12,514.5,515.75,514.5,515.25,139
20160501|2016-04-12 09:30,12,515.5,518.5,514.25,518.25,186
20160501|2016-04-12 10:00,12,518.25,519.25,516.75,518.5,183
20160501|2016-04-12 10:30,12,519,519.25,516,516,98
20160501|2016-04-12 11:00,12,516.75,518,513.75,516.25,156
20160501|2016-04-12 11:30,12,516.5,517,515.25,515.75,45
20160501|2016-04-12 12:00,12,515.5,516.25,515,515,39
20160501|2016-04-12 12:30,12,515.5,516.5,514.5,516.5,116
20160501|2016-04-12 13:00,12,517,517.5,515.75,517.5,235
20160501|2016-04-12 19:00,13,516,516.5,516,516,38
20160501|2016-04-12 21:30,13,515.25,515.25,515.25,515.25,2
20160501|2016-04-12 23:00,13,516,516,516,516,1
20160501|2016-04-13 00:30,13,516,516,516,516,2
20160501|2016-04-13 01:30,13,516.25,516.25,516.25,516.25,2
20160501|2016-04-13 02:00,13,516.75,517,516.5,516.75,4
20160501|2016-04-13 02:30,13,517,517,517,517,1
20160501|2016-04-13 03:00,13,516.75,516.75,516.75,516.75,1
20160501|2016-04-13 06:30,13,518.75,518.75,518.25,518.25,2
20160501|2016-04-13 07:00,13,518.75,519.5,518.75,519.5,16
20160501|2016-04-13 07:30,13,519.25,519.75,519.25,519.75,6
20160501|2016-04-13 08:30,13,519,523.75,518.25,523,204
20160501|2016-04-13 09:00,13,523,527.25,521,521.25,255
20160501|2016-04-13 09:30,13,521.25,522.5,520,521,216
20160501|2016-04-13 10:00,13,520.75,521.75,519,519,157
20160501|2016-04-13 10:30,13,519.25,519.25,518.25,518.75,94
20160501|2016-04-13 11:00,13,518.75,521.5,518.5,521,90
20160501|2016-04-13 11:30,13,520.75,521,520.25,520.75,36
20160501|2016-04-13 12:00,13,520.5,520.5,519,519.25,26
20160501|2016-04-13 12:30,13,519,524.25,518.75,524.25,380
20160501|2016-04-13 13:00,13,524,524,519,520,310
20160501|2016-04-13 19:00,14,519.5,519.75,519,519,22
20160501|2016-04-13 19:30,14,519.75,519.75,519.5,519.75,7
20160501|2016-04-13 20:30,14,520,520.75,520,520.75,14
20160501|2016-04-13 21:00,14,520.75,521,520.75,521,2
20160501|2016-04-13 21:30,14,522.25,522.25,522.25,522.25,6
20160501|2016-04-13 23:00,14,521.5,521.5,521.5,521.5,2
20160501|2016-04-14 01:30,14,520.75,520.75,520.75,520.75,1
20160501|2016-04-14 02:00,14,520.75,520.75,520.75,520.75,1
20160501|2016-04-14 03:00,14,520.75,520.75,520.75,520.75,23
20160501|2016-04-14 03:30,14,520.5,520.5,520,520,29
20160501|2016-04-14 04:00,14,519.5,519.5,518.5,518.5,56
20160501|2016-04-14 04:30,14,518.5,518.5,518.5,518.5,4
20160501|2016-04-14 06:00,14,519.5,519.5,519.5,519.5,1
20160501|2016-04-14 06:30,14,519.75,519.75,519.25,519.25,4
20160501|2016-04-14 07:30,14,520.75,520.75,520.75,520.75,2
20160501|2016-04-14 08:30,14,520,520.5,517.25,518,310
20160501|2016-04-14 09:00,14,517.75,518.5,517.5,517.75,51
20160501|2016-04-14 09:30,14,517.75,518.75,517.25,518.75,89
20160501|2016-04-14 10:00,14,518.5,520.75,518.5,519,91
20160501|2016-04-14 10:30,14,519.5,521,518.5,518.5,84
20160501|2016-04-14 11:00,14,518.5,519.25,518,518.5,103
20160501|2016-04-14 11:30,14,518.5,519,517.75,518,122
20160501|2016-04-14 12:00,14,518.25,520.75,517.75,520.25,41
20160501|2016-04-14 12:30,14,520.5,521.5,519.75,521.5,65
20160501|2016-04-14 13:00,14,521,524,520,523.25,242
20160501|2016-04-14 19:00,15,522,522,522,522,17
20160501|2016-04-14 21:00,15,521.75,521.75,520.5,520.5,15
20160501|2016-04-14 21:30,15,521,521,520.25,520.25,10
20160501|2016-04-15 03:30,15,521.5,521.5,521.5,521.5,1
20160501|2016-04-15 04:00,15,521.5,521.5,521.5,521.5,2
20160501|2016-04-15 06:00,15,520.5,520.5,520.5,520.5,1
20160501|2016-04-15 06:30,15,521.5,521.5,521.25,521.25,2
20160501|2016-04-15 07:00,15,520.5,520.5,520.5,520.5,1
20160501|2016-04-15 07:30,15,520.5,520.5,520.25,520.25,5
20160501|2016-04-15 08:30,15,522.25,522.5,520,520.75,159
20160501|2016-04-15 09:00,15,520.75,523.5,520.75,521,148
20160501|2016-04-15 09:30,15,521.5,522,520.75,521.75,34
20160501|2016-04-15 10:00,15,522.25,523.75,521.5,523.75,98
20160501|2016-04-15 10:30,15,523.25,524,521.25,521.25,35
20160501|2016-04-15 11:00,15,521.75,522,520.5,520.75,58
20160501|2016-04-15 11:30,15,520.75,522,520.25,522,83
20160501|2016-04-15 12:00,15,522.5,523.25,521.5,522.5,100
20160501|2016-04-15 12:30,15,522.75,523.25,521.5,522,71
20160501|2016-04-15 13:00,15,522,525.25,521.5,524.25,312
20160501|2016-04-17 19:00,18,522,524,522,522.75,70
20160501|2016-04-17 20:00,18,522.5,522.5,522.5,522.5,2
20160501|2016-04-17 23:00,18,525,525,525,525,3
20160501|2016-04-18 02:00,18,524.5,524.5,524.5,524.5,1
20160501|2016-04-18 03:30,18,523,523,523,523,8
20160501|2016-04-18 04:00,18,523,523,523,523,39
20160501|2016-04-18 04:30,18,523,523,523,523,4
20160501|2016-04-18 05:30,18,523,523,523,523,55
20160501|2016-04-18 06:00,18,523,523,523,523,3
20160501|2016-04-18 06:30,18,523.25,523.25,523.25,523.25,3
20160501|2016-04-18 07:00,18,523,523.5,522.75,522.75,27
20160501|2016-04-18 07:30,18,523,523,523,523,27
20160501|2016-04-18 08:30,18,523,523.5,522,522.5,105
20160501|2016-04-18 09:00,18,522.5,527.75,522.5,527.5,157
20160501|2016-04-18 09:30,18,527.5,529,527.5,529,141
20160501|2016-04-18 10:00,18,529.5,530.5,529.25,530.5,141
20160501|2016-04-18 10:30,18,530.5,531,530,530.25,131
20160501|2016-04-18 11:00,18,530.75,532,530,530.25,150
20160501|2016-04-18 11:30,18,530.5,530.75,529.75,530,115
20160501|2016-04-18 12:00,18,530.75,531.5,529.75,529.75,91
20160501|2016-04-18 12:30,18,529.5,530,529,529.5,124
20160501|2016-04-18 13:00,18,529,529.25,526.5,527.25,169
20160501|2016-04-18 19:00,19,527.25,527.25,526.75,527,43
20160501|2016-04-18 19:30,19,527.25,527.25,527.25,527.25,2
20160501|2016-04-18 20:00,19,527.25,527.25,527.25,527.25,4
20160501|2016-04-18 21:30,19,527.5,527.5,527.5,527.5,1
20160501|2016-04-18 23:30,19,527.5,527.5,527.5,527.5,1
20160501|2016-04-19 00:30,19,527.75,529.25,527.75,529.25,23
20160501|2016-04-19 03:30,19,528.5,528.5,528.5,528.5,7
20160501|2016-04-19 04:30,19,528.75,528.75,528.75,528.75,1
20160501|2016-04-19 06:30,19,529.5,529.75,528.25,528.25,6
20160501|2016-04-19 07:00,19,529.75,530.5,529.75,530.5,6
20160501|2016-04-19 07:30,19,530.75,530.75,530.75,530.75,8
20160501|2016-04-19 08:30,19,530.5,535,529.75,529.75,220
20160501|2016-04-19 09:00,19,530,531.5,527,530.5,236
20160501|2016-04-19 09:30,19,531,535.75,530.5,534.5,200
20160501|2016-04-19 10:00,19,535,540.75,534.25,540.75,382
20160501|2016-04-19 10:30,19,540,540,532.25,532.75,258
20160501|2016-04-19 11:00,19,533,534,530,531.25,378
20160501|2016-04-19 11:30,19,531,534,531,534,79
20160501|2016-04-19 12:00,19,533.75,534.75,533,534.5,61
20160501|2016-04-19 12:30,19,534.75,537,534.75,536.25,98
20160501|2016-04-19 13:00,19,536.25,539,534.5,537.25,351
20160501|2016-04-19 19:00,20,535,535,535,535,11
20160501|2016-04-19 19:30,20,536,536,536,536,1
20160501|2016-04-19 20:00,20,536,536,536,536,1
20160501|2016-04-19 20:30,20,536,536,536,536,4
20160501|2016-04-19 21:00,20,536,536.5,536,536.5,12
20160501|2016-04-19 21:30,20,536.75,536.75,536.75,536.75,5
20160501|2016-04-19 22:30,20,537,537,537,537,9
20160501|2016-04-20 01:30,20,536.5,536.5,536.5,536.5,1
20160501|2016-04-20 04:00,20,537,537,537,537,1
20160501|2016-04-20 04:30,20,537,537.25,537,537.25,43
20160501|2016-04-20 05:00,20,537.25,537.25,537.25,537.25,1
20160501|2016-04-20 06:00,20,537.5,537.5,537.5,537.5,3
20160501|2016-04-20 06:30,20,537.5,537.5,537.5,537.5,11
20160501|2016-04-20 07:00,20,537.25,537.5,537,537,68
20160501|2016-04-20 08:30,20,537,542,537,542,196
20160501|2016-04-20 09:00,20,542,543.5,537.5,540,181
20160501|2016-04-20 09:30,20,541.5,543,541,542.75,151
20160501|2016-04-20 10:00,20,542.75,544.75,542.5,544,199
20160501|2016-04-20 10:30,20,543.75,547,543.25,545.5,253
20160501|2016-04-20 11:00,20,546,547.25,545,545,175
20160501|2016-04-20 11:30,20,545.25,547,545.25,546,127
20160501|2016-04-20 12:00,20,545.75,546.75,545,546.25,49
20160501|2016-04-20 12:30,20,546,548.25,545.75,547.75,183
20160501|2016-04-20 13:00,20,547.25,551,547,548,346
20160501|2016-04-20 19:00,21,546.75,548,546.75,547.25,52
20160501|2016-04-20 19:30,21,547,547.25,547,547.25,5
20160501|2016-04-20 20:30,21,547.25,547.25,547.25,547.25,20
20160501|2016-04-20 23:00,21,547.25,547.25,547.25,547.25,3
20160501|2016-04-21 00:30,21,547,547.25,546.75,547.25,6
20160501|2016-04-21 02:00,21,547.25,547.25,547.25,547.25,2
20160501|2016-04-21 02:30,21,547.5,547.75,547.5,547.75,4
20160501|2016-04-21 03:00,21,547.75,547.75,547.75,547.75,2
20160501|2016-04-21 03:30,21,547.75,547.75,547.75,547.75,1
20160501|2016-04-21 04:00,21,548,549,548,549,12
20160501|2016-04-21 04:30,21,549,550.25,549,550.25,271
20160501|2016-04-21 05:00,21,550.5,550.75,550.5,550.75,18
20160501|2016-04-21 05:30,21,549.75,551,549.75,551,3
20160501|2016-04-21 06:30,21,551.75,552.25,551.75,552.25,13
20160501|2016-04-21 07:00,21,552.5,553,552.5,552.75,69
20160501|2016-04-21 07:30,21,552,553.25,552,552,26
20160501|2016-04-21 08:30,21,552,553,545.75,546,354
20160501|2016-04-21 09:00,21,545,546.75,543.5,544.25,160
20160501|2016-04-21 09:30,21,544,546,542.25,545.75,229
20160501|2016-04-21 10:00,21,545.5,549.25,545,549.25,81
20160501|2016-04-21 10:30,21,549,549.5,543.75,545.75,98
20160501|2016-04-21 11:00,21,545.5,547,543.75,546.25,136
20160501|2016-04-21 11:30,21,546.5,547,545.5,546.5,55
20160501|2016-04-21 12:00,21,546.75,546.75,545.75,546.25,52
20160501|2016-04-21 12:30,21,546.5,547.5,546.25,546.25,49
20160501|2016-04-21 13:00,21,544.75,545.75,540,541.25,232
20160501|2016-04-21 19:00,22,540,540,540,540,13
20160501|2016-04-22 01:00,22,537.75,538.25,537.75,538.25,8
20160501|2016-04-22 02:00,22,537.25,537.25,532.5,532.5,30
20160501|2016-04-22 03:30,22,532.5,532.5,532.25,532.25,25
20160501|2016-04-22 04:00,22,530,530.75,530,530.75,6
20160501|2016-04-22 04:30,22,530.75,531,530.75,531,19
20160501|2016-04-22 06:30,22,532.5,532.5,532.5,532.5,9
20160501|2016-04-22 07:00,22,532.5,532.5,532.5,532.5,1
20160501|2016-04-22 08:30,22,533,537.75,533,537.75,66
20160501|2016-04-22 09:00,22,538.75,539,534.75,535,31
20160501|2016-04-22 09:30,22,536,538.5,536,538.5,41
20160501|2016-04-22 10:00,22,538,538.75,533.25,533.25,30
20160501|2016-04-22 10:30,22,533,533,522.75,527.5,177
20160501|2016-04-22 11:00,22,525,525.25,521,521,50
20160501|2016-04-22 11:30,22,521,522,521,521.75,15
20160501|2016-04-22 12:00,22,522.5,522.5,521,521.75,27
20160501|2016-04-22 12:30,22,523,523.25,523,523.25,5
20160501|2016-04-22 13:00,22,522.5,527.5,522.5,524.25,101
20160501|2016-04-24 19:00,25,525.5,525.5,525,525,15
20160501|2016-04-24 20:30,25,525.5,525.5,525.5,525.5,1
20160501|2016-04-25 03:30,25,525,525,525,525,1
20160501|2016-04-25 07:00,25,524.5,524.5,524.5,524.5,2
20160501|2016-04-25 08:30,25,525.25,531.25,522.75,530.5,121
20160501|2016-04-25 09:00,25,531.5,531.5,527.5,529,46
20160501|2016-04-25 09:30,25,528.25,530,528.25,530,96
20160501|2016-04-25 10:00,25,529.5,534.25,529.5,534.25,27
20160501|2016-04-25 10:30,25,535.75,536.25,534.25,535.5,20
20160501|2016-04-25 11:00,25,535.5,536.25,535,535,30
20160501|2016-04-25 11:30,25,534.5,535.25,533.25,534.75,35
20160501|2016-04-25 12:00,25,533,534.5,533,533.25,35
20160501|2016-04-25 12:30,25,533.5,535.75,533.25,535.75,42
20160501|2016-04-25 13:00,25,536.5,536.5,527.25,529,92
20160501|2016-04-26 01:30,26,529,529,529,529,4
20160501|2016-04-26 07:00,26,531.25,531.25,531.25,531.25,1
20160501|2016-04-26 07:30,26,533,533,533,533,2
20160501|2016-04-26 08:30,26,532.25,535,531.25,533,86
20160501|2016-04-26 09:00,26,533.25,533.5,530,530.75,112
20160501|2016-04-26 09:30,26,531,533.25,529.75,531.75,208
20160501|2016-04-26 10:00,26,532.5,534.5,530.5,532.5,129
20160501|2016-04-26 10:30,26,532.25,533.75,531.25,533.25,23
20160501|2016-04-26 11:00,26,534,534,533,533,22
20160501|2016-04-26 11:30,26,533,534.75,533,534.75,49
20160501|2016-04-26 12:00,26,535,535,533,534.75,10
20160501|2016-04-26 12:30,26,534.25,534.75,534.25,534.75,10
20160501|2016-04-26 13:00,26,533.75,535,533.5,533.75,73
20160501|2016-04-26 22:00,27,533.5,533.5,533.5,533.5,4
20160501|2016-04-27 03:00,27,532.75,535,532.75,532.75,30
20160501|2016-04-27 03:30,27,533,533.25,532.75,533.25,15
20160501|2016-04-27 04:00,27,534.25,535,534.25,535,22
20160501|2016-04-27 04:30,27,536.25,536.25,536.25,536.25,1
20160501|2016-04-27 06:00,27,534.25,535,534.25,535,4
20160501|2016-04-27 07:00,27,532.75,532.75,532.75,532.75,3
20160501|2016-04-27 08:30,27,534.5,537,534.25,537,76
20160501|2016-04-27 09:00,27,536.75,537,533.75,533.75,50
20160501|2016-04-27 09:30,27,533.5,534,531.75,531.75,28
20160501|2016-04-27 10:00,27,532.25,532.25,531.5,531.5,51
20160501|2016-04-27 10:30,27,531.5,531.5,530,530.75,36
20160501|2016-04-27 11:00,27,530.75,532,530.75,532,33
20160501|2016-04-27 11:30,27,532,532,531,531.25,14
20160501|2016-04-27 12:00,27,531.75,532,530.75,530.75,12
20160501|2016-04-27 12:30,27,531,531.75,531,531,15
20160501|2016-04-27 13:00,27,531.5,534.25,530.75,533.25,136
20160501|2016-04-27 19:00,28,533.25,533.25,533.25,533.25,2
20160501|2016-04-27 23:30,28,534,534,534,534,10
20160501|2016-04-28 01:00,28,533.5,533.5,533.5,533.5,1
20160501|2016-04-28 02:30,28,536,536,536,536,4
20160501|2016-04-28 05:30,28,538,538,538,538,1
20160501|2016-04-28 07:00,28,539,539,539,539,4
20160501|2016-04-28 07:30,28,538.5,540,538.25,540,11
20160501|2016-04-28 08:30,28,541.5,542,538.5,538.75,58
20160501|2016-04-28 09:00,28,541,541,534.75,538,36
20160501|2016-04-28 09:30,28,540.75,540.75,537.75,538.5,7
20160501|2016-04-28 10:00,28,538.5,538.5,537.25,537.5,17
20160501|2016-04-28 10:30,28,538.75,539.75,538.75,539,38
20160501|2016-04-28 11:00,28,538,538.5,535.5,535.5,66
20160501|2016-04-28 11:30,28,536.5,536.5,536.5,536.5,5
20160501|2016-04-28 12:00,28,532,533.25,532,532.75,16
20160501|2016-04-28 12:30,28,533,534.5,531.5,531.5,33
20160501|2016-04-28 13:00,28,532,532,530,530,67
20160501|2016-04-29 02:00,29,534.75,534.75,534.75,534.75,1
20160501|2016-04-29 05:30,29,534.75,534.75,534.75,534.75,2
20160501|2016-04-29 06:30,29,534.75,534.75,534.75,534.75,2
20160501|2016-04-29 08:30,29,536.5,537.5,536.5,537.5,11
20160501|2016-04-29 09:30,29,538.5,538.5,537.75,537.75,10
20160501|2016-04-29 12:00,29,534.5,534.5,534.25,534.25,2
20160501|2016-04-29 12:30,29,536.5,536.75,536.5,536.75,5
20160501|2016-04-29 13:00,29,540.5,540.5,540.5,540.5,10
20160501|2016-05-03 09:00,3,540,540,540,540,6
20160501|2016-05-03 09:30,3,536.5,537.75,535,537.75,17
20160501|2016-05-03 10:00,3,535.25,535.25,535,535,2
20160501|2016-05-03 10:30,3,535,535,533.75,533.75,16
20160501|2016-05-03 12:00,3,535,535,535,535,1
20160501|2016-05-05 11:30,5,533,533,532,532,10
20160501|2016-05-05 12:00,5,533,533,533,533,5
20160501|2016-05-05 12:30,5,532,532,531,531,10
20160501|2016-05-05 13:00,5,531,531,531,531,6
20160501|2016-05-09 09:00,9,525.25,525.25,525.25,525.25,1
20160501|2016-05-09 11:30,9,525.25,525.25,525.25,525.25,1
20160701|2014-12-23 13:00,23,665,665,665,665,1
20160701|2014-12-31 10:00,31,657,657,657,657,2
20160701|2015-01-02 12:30,2,657.5,657.5,657.5,657.5,1
20160701|2015-01-06 11:30,6,660,660,660,660,1
20160701|2015-01-09 13:00,9,647.5,647.5,647.5,647.5,1
20160701|2015-01-22 12:30,22,625,625,625,625,2
20160701|2015-02-25 09:00,25,606.25,606.25,606.25,606.25,1
20160701|2015-03-02 13:00,2,602.5,603.5,602.5,603.5,4
20160701|2015-03-02 19:00,3,603.5,603.5,603.5,603.5,1
20160701|2015-03-03 02:30,3,603.5,603.5,603.5,603.5,1
20160701|2015-03-08 19:30,9,606,606,605,605,2
20160701|2015-03-08 21:00,9,605,605,605,605,1
20160701|2015-03-10 19:00,11,613.25,613.25,610.25,610.25,2
20160701|2015-03-11 11:00,11,610.25,611,609.5,611,4
20160701|2015-03-17 09:00,17,621,621,620.5,620.5,2
20160701|2015-03-18 09:00,18,612.25,612.25,612.25,612.25,1
20160701|2015-03-20 09:30,20,621.25,621.25,608,608,2
20160701|2015-03-20 11:00,20,608,620.5,608,620.5,2
20160701|2015-03-20 12:30,20,620.5,620.5,608,608,2
20160701|2015-03-22 19:00,23,625,632,625,632,4
20160701|2015-03-22 20:00,23,629.25,632,629.25,632,2
20160701|2015-03-26 10:30,26,612.75,622.75,612.75,622.75,2
20160701|2015-03-27 10:30,27,614.25,615,614.25,615,2
20160701|2015-03-30 11:00,30,630.5,630.75,630.5,630.75,4
20160701|2015-03-30 13:00,30,630,630,629.25,629.25,2
20160701|2015-03-31 11:00,31,629.75,631,620.5,621.25,8
20160701|2015-04-02 09:30,2,637.75,637.75,633.25,633.25,2
20160701|2015-04-02 12:00,2,635.5,635.75,635.25,635.75,3
20160701|2015-04-02 13:00,2,642.75,643,634,634,4
20160701|2015-04-07 09:00,7,626.5,630,626.5,630,2
20160701|2015-04-13 06:30,13,616.5,616.5,615.5,616.5,4
20160701|2015-04-13 09:00,13,610.25,610.25,610,610,2
20160701|2015-04-13 09:30,13,608.5,608.5,608.5,608.5,5
20160701|2015-04-14 06:30,14,604.5,604.5,603.25,603.25,2
20160701|2015-04-14 07:00,14,603,604.5,602.75,602.75,4
20160701|2015-04-14 08:30,14,600,600,600,600,1
20160701|2015-04-15 12:00,15,599,601,598.75,599,48
20160701|2015-04-15 12:30,15,599.75,599.75,599.75,599.75,1
20160701|2015-04-15 13:00,15,597.25,597.25,596.75,596.75,2
20160701|2015-04-16 08:30,16,596.75,597.25,596.75,597.25,6
20160701|2015-04-16 09:00,16,597,597.75,596.75,597.75,10
20160701|2015-04-16 09:30,16,596.25,596.25,595.75,595.75,32
20160701|2015-04-16 10:30,16,595.75,596.75,595.75,596.75,2
20160701|2015-04-16 11:00,16,598.5,598.5,594,594,5
20160701|2015-04-16 11:30,16,594,596.75,594,596.75,10
20160701|2015-04-16 12:00,16,594,594,594,594,1
20160701|2015-04-16 13:00,16,592.75,594,591.5,592.75,17
20160701|2015-04-17 09:00,17,590.75,590.75,590.75,590.75,1
20160701|2015-04-17 10:30,17,593.75,593.75,593.75,593.75,8
20160701|2015-04-17 12:00,17,592.75,592.75,592.75,592.75,5
20160701|2015-04-20 08:30,20,595.25,597.5,593.75,597.25,35
20160701|2015-04-20 09:00,20,594.75,598.25,594.75,597.5,10
20160701|2015-04-20 09:30,20,595,597,595,597,6
20160701|2015-04-20 10:00,20,596,596,596,596,2
20160701|2015-04-20 10:30,20,598,598,598,598,16
20160701|2015-04-20 11:00,20,598,598,598,598,7
20160701|2015-04-20 12:00,20,598,598,598,598,2
20160701|2015-04-20 12:30,20,598,602,597.75,602,26
20160701|2015-04-21 10:00,21,603.5,603.5,603.5,603.5,2
20160701|2015-04-21 11:30,21,604.25,604.5,604,604.25,12
20160701|2015-04-22 09:30,22,598,598,598,598,4
20160701|2015-04-22 11:30,22,602.5,603,599.75,599.75,14
20160701|2015-04-23 09:00,23,603.25,603.25,600.5,600.5,2
20160701|2015-04-23 09:30,23,601,601,601,601,1
20160701|2015-04-23 10:00,23,604.25,604.5,604.25,604.5,15
20160701|2015-04-23 10:30,23,604.5,604.5,604.5,604.5,1
20160701|2015-04-23 11:00,23,605.5,605.5,605.5,605.5,2
20160701|2015-04-23 11:30,23,605,605,597.75,597.75,24
20160701|2015-04-23 12:00,23,598,598,598,598,5
20160701|2015-04-23 13:00,23,603.25,605,603.25,605,6
20160701|2015-04-24 08:30,24,597.75,602,594,594,6
20160701|2015-04-24 09:00,24,592,602,591.5,591.5,8
20160701|2015-04-24 10:30,24,592.75,592.75,592.75,592.75,3
20160701|2015-04-24 11:30,24,592.75,592.75,592.75,592.75,1
20160701|2015-04-24 13:00,24,594,594,594,594,1
20160701|2015-04-27 09:00,27,592,592,591,591,2
20160701|2015-04-27 10:30,27,593.25,593.25,593.25,593.25,1
20160701|2015-04-27 12:00,27,590.5,590.5,590.5,590.5,12
20160701|2015-04-27 12:30,27,587.75,587.75,587.75,587.75,1
20160701|2015-04-28 09:30,28,588,588,585,585,13
20160701|2015-04-28 12:00,28,587.25,587.25,587.25,587.25,12
20160701|2015-04-28 12:30,28,592.5,594.5,592.5,594.5,28
20160701|2015-04-28 19:00,29,586,591.75,586,591.75,2
20160701|2015-04-30 09:00,30,590.75,590.75,590.75,590.75,1
20160701|2015-04-30 10:00,30,592.75,594.75,592.75,594.75,2
20160701|2015-04-30 10:30,30,593.75,593.75,593.75,593.75,1
20160701|2015-04-30 11:30,30,590.25,590.25,590.25,590.25,1
20160701|2015-04-30 12:30,30,590,590,590,590,2
20160701|2015-04-30 13:00,30,591.5,591.5,589.75,589.75,7
20160701|2015-05-01 10:00,1,588,588.25,588,588.25,4
20160701|2015-05-01 10:30,1,588,588.25,585.5,585.5,5
20160701|2015-05-01 11:00,1,586,586,586,586,1
20160701|2015-05-01 12:00,1,587,587,587,587,1
20160701|2015-05-01 12:30,1,587.5,588,585.75,587.75,9
20160701|2015-05-01 13:00,1,587.5,588,587.5,588,3
20160701|2015-05-06 09:00,6,585.5,585.5,585.5,585.5,2
20160701|2015-05-07 08:30,7,592.25,592.25,592.25,592.25,1
20160701|2015-05-08 07:30,8,587.25,587.25,587.25,587.25,1
20160701|2015-05-08 08:30,8,588.25,588.25,587.75,587.75,14
20160701|2015-05-08 10:00,8,590.5,590.5,590.5,590.5,2
20160701|2015-05-08 12:00,8,591,591,591,591,2
20160701|2015-05-08 13:00,8,592,592,589.25,589.25,8
20160701|2015-05-11 09:30,11,590,593.5,589.75,593.5,15
20160701|2015-05-11 10:00,11,593.25,593.25,593.25,593.25,1
20160701|2015-05-11 10:30,11,591.75,591.75,591,591,7
20160701|2015-05-11 11:00,11,589.75,589.75,589.75,589.75,2
20160701|2015-05-11 11:30,11,590.25,590.25,590.25,590.25,1
20160701|2015-05-11 12:00,11,590.5,590.5,590.5,590.5,1
20160701|2015-05-11 12:30,11,591,591,589.5,589.75,32
20160701|2015-05-11 13:00,11,591,591.75,590.75,591.75,22
20160701|2015-05-12 08:30,12,592,592.75,591.5,591.5,36
20160701|2015-05-12 09:00,12,599.25,599.25,599.25,599.25,1
20160701|2015-05-12 13:00,12,595,595,595,595,1
20160701|2015-05-12 23:30,13,591,591,591,591,1
20160701|2015-05-13 06:30,13,592.25,592.25,592.25,592.25,2
20160701|2015-05-13 10:00,13,584,584,584,584,1
20160701|2015-05-13 13:00,13,585.5,585.5,585.5,585.5,3
20160701|2015-05-14 08:30,14,604.25,606,603.25,606,3
20160701|2015-05-14 10:00,14,608.75,609.5,608.75,609.5,6
20160701|2015-05-14 11:00,14,609.5,612.75,609.5,612.75,2
20160701|2015-05-14 12:00,14,613.25,613.25,613.25,613.25,2
20160701|2015-05-14 12:30,14,614.25,617.75,614.25,617.75,4
20160701|2015-05-14 13:00,14,618.25,618.25,618.25,618.25,3
20160701|2015-05-15 03:30,15,622.75,622.75,622.75,622.75,1
20160701|2015-05-15 09:00,15,622.75,623.25,622.5,623.25,10
20160701|2015-05-15 10:30,15,620.75,620.75,620.75,620.75,1
20160701|2015-05-15 11:00,15,619.75,620.5,619.75,620,3
20160701|2015-05-15 11:30,15,620.5,620.5,614.75,614.75,2
20160701|2015-05-15 12:30,15,621,621.25,612.25,612.25,4
20160701|2015-05-15 13:00,15,613.75,613.75,613.75,613.75,3
20160701|2015-05-18 10:00,18,628,628,628,628,2
20160701|2015-05-18 10:30,18,630.75,632.25,630.75,631,18
20160701|2015-05-18 11:00,18,627,627,627,627,2
20160701|2015-05-18 12:30,18,628.5,629.5,628.5,629.5,12
20160701|2015-05-18 21:00,19,627,627,625,625,10
20160701|2015-05-19 12:00,19,618.25,618.25,618.25,618.25,3
20160701|2015-05-19 12:30,19,618.5,618.5,617.5,617.5,5
20160701|2015-05-19 13:00,19,618.75,621.75,618.75,621.75,2
20160701|2015-05-20 06:00,20,615.5,617.75,613.5,617.75,8
20160701|2015-05-20 06:30,20,617.75,617.75,617.75,617.75,3
20160701|2015-05-20 07:30,20,614.5,617.75,614.5,617.75,2
20160701|2015-05-20 08:30,20,617.75,617.75,615.75,615.75,7
20160701|2015-05-20 09:00,20,620,620.5,620,620,7
20160701|2015-05-20 09:30,20,620.5,621.25,620,621,14
20160701|2015-05-20 10:00,20,621.25,621.25,621.25,621.25,1
20160701|2015-05-20 10:30,20,618.25,618.25,618.25,618.25,4
20160701|2015-05-20 11:00,20,622.5,623,622.5,623,11
20160701|2015-05-20 19:00,21,616.25,616.25,616.25,616.25,2
20160701|2015-05-21 08:30,21,625,626.75,625,626.75,29
20160701|2015-05-21 09:00,21,626.75,626.75,626.75,626.75,18
20160701|2015-05-21 09:30,21,627.5,631.25,627.5,630,10
20160701|2015-05-21 10:00,21,625.25,625.25,625.25,625.25,5
20160701|2015-05-21 10:30,21,625.25,626,625.25,626,18
20160701|2015-05-21 12:00,21,630,630,630,630,8
20160701|2015-05-21 12:30,21,628.75,628.75,628.75,628.75,2
20160701|2015-05-21 13:00,21,629.25,629.25,625.5,625.5,5
20160701|2015-05-21 19:00,22,628,628,625.5,625.5,2
20160701|2015-05-22 08:30,22,628.5,628.5,628.5,628.5,3
20160701|2015-05-22 09:00,22,625.25,625.5,625.25,625.5,10
20160701|2015-05-22 09:30,22,625.5,625.5,625.5,625.5,4
20160701|2015-05-22 10:30,22,618.25,618.25,618.25,618.25,7
20160701|2015-05-22 12:30,22,618,618,618,618,1
20160701|2015-05-22 13:00,22,618,618,618,618,4
20160701|2015-05-25 19:00,26,617,617,617,617,3
20160701|2015-05-26 08:30,26,612.5,612.5,612.5,612.5,1
20160701|2015-05-26 09:00,26,612.5,612.5,612.5,612.5,3
20160701|2015-05-26 09:30,26,617,617,617,617,3
20160701|2015-05-26 10:00,26,617,617,610.75,610.75,13
20160701|2015-05-26 11:00,26,604.25,604.25,604.25,604.25,1
20160701|2015-05-26 11:30,26,607,607,607,607,1
20160701|2015-05-26 12:00,26,603,603,603,603,10
20160701|2015-05-26 12:30,26,604.25,604.25,603.75,604,8
20160701|2015-05-26 13:00,26,603,603.5,603,603,17
20160701|2015-05-26 19:00,27,604.75,604.75,603.75,603.75,2
20160701|2015-05-26 22:30,27,604.25,604.25,604.25,604.25,9
20160701|2015-05-27 08:30,27,594,594,592,592,22
20160701|2015-05-27 09:00,27,596.25,596.25,596.25,596.25,10
20160701|2015-05-27 09:30,27,598.5,598.5,598.5,598.5,2
20160701|2015-05-27 12:30,27,599.5,599.5,597,597,38
20160701|2015-05-27 13:00,27,596,596.75,595.5,595.5,22
20160701|2015-05-28 09:00,28,595.5,596,595.5,596,4
20160701|2015-05-28 09:30,28,597.25,599,597.25,599,11
20160701|2015-05-28 10:30,28,598.5,598.5,598.25,598.25,6
20160701|2015-05-28 11:00,28,597.75,597.75,595.75,595.75,9
20160701|2015-05-28 11:30,28,596,596,596,596,12
20160701|2015-05-28 13:00,28,600.25,600.25,600.25,600.25,6
20160701|2015-05-29 09:30,29,593,593,593,593,2
20160701|2015-05-29 10:00,29,593,593.25,593,593.25,12
20160701|2015-05-29 10:30,29,593,593,589,589,19
20160701|2015-05-29 11:00,29,588.75,589,588.75,589,4
20160701|2015-05-29 11:30,29,587,587,587,587,12
20160701|2015-05-29 12:30,29,586,586,586,586,3
20160701|2015-05-29 13:00,29,586,586,586,586,1
20160701|2015-05-31 19:00,1,585.25,586,585.25,586,9
20160701|2015-06-01 06:30,1,586,586,586,586,4
20160701|2015-06-01 08:30,1,589,589,589,589,2
20160701|2015-06-01 09:00,1,591.5,591.5,591.5,591.5,1
20160701|2015-06-01 10:00,1,597.75,597.75,597.75,597.75,1
20160701|2015-06-01 11:00,1,604,604,604,604,5
20160701|2015-06-01 11:30,1,604,604,604,604,7
20160701|2015-06-01 12:30,1,601.75,601.75,601.75,601.75,9
20160701|2015-06-02 07:30,2,602,602,602,602,2
20160701|2015-06-02 08:30,2,610,611,610,611,3
20160701|2015-06-02 09:00,2,604,604,602.25,603,6
20160701|2015-06-02 09:30,2,607,608.5,607,608.5,27
20160701|2015-06-02 10:00,2,611,611,608.5,609.5,23
20160701|2015-06-02 10:30,2,609.5,609.5,607,607,11
20160701|2015-06-02 11:30,2,615.75,615.75,615.75,615.75,1
20160701|2015-06-02 12:00,2,609.5,609.5,609.5,609.5,1
20160701|2015-06-02 13:00,2,622,627.75,620.25,625.25,292
20160701|2015-06-03 00:30,3,624.75,624.75,624.75,624.75,3
20160701|2015-06-03 01:30,3,626,626,626,626,1
20160701|2015-06-03 08:30,3,621,628.75,621,627.25,18
20160701|2015-06-03 09:00,3,630,630.25,630,630.25,7
20160701|2015-06-03 09:30,3,632.5,632.5,632.5,632.5,2
20160701|2015-06-03 10:00,3,632.5,633.75,632.5,632.5,6
20160701|2015-06-03 11:00,3,632.5,632.5,625.75,625.75,2
20160701|2015-06-03 11:30,3,625.25,632.5,624.5,624.5,28
20160701|2015-06-03 13:00,3,616.75,618,612.25,616.75,150
20160701|2015-06-04 08:30,4,615,617,615,617,7
20160701|2015-06-04 09:00,4,620.5,620.5,620.5,620.5,2
20160701|2015-06-04 09:30,4,625.25,625.25,625,625,4
20160701|2015-06-04 10:00,4,628.25,628.25,628.25,628.25,3
20160701|2015-06-04 11:00,4,626.25,626.25,625.25,626.25,8
20160701|2015-06-04 11:30,4,627.75,627.75,627.75,627.75,1
20160701|2015-06-04 12:00,4,629,629,629,629,2
20160701|2015-06-04 13:00,4,628.25,629.75,627.75,629.5,181
20160701|2015-06-04 19:00,5,629.25,629.75,629.25,629.75,2
20160701|2015-06-05 02:30,5,629.25,629.25,629.25,629.25,1
20160701|2015-06-05 03:00,5,629.25,629.25,629.25,629.25,5
20160701|2015-06-05 05:00,5,629.75,629.75,629.75,629.75,6
20160701|2015-06-05 05:30,5,629.75,630,628,629.75,29
20160701|2015-06-05 08:30,5,629.5,630.75,627,630.75,82
20160701|2015-06-05 09:00,5,630,633.25,629.75,633.25,15
20160701|2015-06-05 09:30,5,638.25,638.25,637,637,7
20160701|2015-06-05 11:00,5,631.5,632.5,630,632,13
20160701|2015-06-05 11:30,5,631.5,632.5,631.5,632,20
20160701|2015-06-05 12:30,5,625,626.75,624,624.25,18
20160701|2015-06-05 13:00,5,624.25,638.25,624.25,624.5,129
20160701|2015-06-08 09:00,8,633.75,633.75,633,633,2
20160701|2015-06-08 09:30,8,635,635,633.75,633.75,2
20160701|2015-06-08 11:00,8,635.5,636.5,635.5,636.5,3
20160701|2015-06-08 11:30,8,636.25,636.25,633,633,8
20160701|2015-06-08 12:00,8,636.5,636.5,635.25,635.25,27
20160701|2015-06-08 12:30,8,635.25,635.25,631.75,631.75,24
20160701|2015-06-08 13:00,8,630.25,632.75,630,630.25,119
20160701|2015-06-08 19:00,9,630.25,630.25,630.25,630.25,1
20160701|2015-06-09 08:30,9,638.5,638.75,638.5,638.75,5
20160701|2015-06-09 09:00,9,637.75,637.75,637.75,637.75,1
20160701|2015-06-09 09:30,9,637.25,639.75,635.5,635.5,3
20160701|2015-06-09 10:30,9,635,635.25,634.25,635,14
20160701|2015-06-09 11:00,9,638.5,639.25,638.5,639.25,5
20160701|2015-06-09 12:30,9,637.75,638.75,636.25,636.25,13
20160701|2015-06-09 13:00,9,635.75,636.5,634.5,635.25,14
20160701|2015-06-09 19:00,10,633.75,633.75,633.75,633.75,10
20160701|2015-06-10 10:30,10,633.75,633.75,625.5,625.5,2
20160701|2015-06-10 13:00,10,621.5,621.5,619,619,22
20160701|2015-06-11 11:30,11,615,615,615,615,2
20160701|2015-06-11 12:30,11,615,615,613.75,614,7
20160701|2015-06-11 13:00,11,613.25,615,613.25,613.25,14
20160701|2015-06-11 20:30,12,613.25,615,613.25,615,2
20160701|2015-06-11 21:30,12,615,615,615,615,5
20160701|2015-06-12 08:30,12,615.5,615.5,615.25,615.25,5
20160701|2015-06-12 12:00,12,615.5,617.5,615.5,617.5,9
20160701|2015-06-12 13:00,12,615.25,615.25,612.5,612.5,5
20160701|2015-06-15 09:30,15,598,598.75,598,598.75,11
20160701|2015-06-15 10:30,15,598.75,598.75,598.75,598.75,18
20160701|2015-06-15 11:00,15,598.75,598.75,597.75,597.75,61
20160701|2015-06-15 11:30,15,597,597,595.5,595.75,27
20160701|2015-06-15 13:00,15,597.5,597.75,597.5,597.75,4
20160701|2015-06-16 01:00,16,600.75,600.75,597.25,597.25,2
20160701|2015-06-16 08:30,16,597,597,597,597,2
20160701|2015-06-16 09:00,16,597,597,597,597,10
20160701|2015-06-16 12:00,16,599,599.5,595.75,595.75,6
20160701|2015-06-16 13:00,16,597.25,597.75,597.25,597.25,5
20160701|2015-06-16 19:00,17,600,600,600,600,1
20160701|2015-06-17 08:30,17,605.25,605.25,605.25,605.25,10
20160701|2015-06-17 10:30,17,607.25,607.25,597.5,597.5,2
20160701|2015-06-17 12:00,17,600.75,601.25,600.75,601,14
20160701|2015-06-17 13:00,17,600,601,600,601,11
20160701|2015-06-18 09:30,18,600.5,602.75,600.5,602.75,7
20160701|2015-06-18 11:00,18,602.75,602.75,602.75,602.75,4
20160701|2015-06-18 13:00,18,594.5,594.5,593.75,594,27
20160701|2015-06-19 09:00,19,594.25,595.5,592.5,592.5,5
20160701|2015-06-19 11:00,19,595,598,592.5,592.5,6
20160701|2015-06-19 11:30,19,597.75,597.75,592.5,596.75,4
20160701|2015-06-19 12:00,19,595.75,596.25,592.5,596,34
20160701|2015-06-19 12:30,19,596,596,594.25,595.75,72
20160701|2015-06-19 13:00,19,595.5,597.25,592.5,592.5,34
20160701|2015-06-22 10:30,22,606.75,606.75,606.75,606.75,53
20160701|2015-06-22 11:00,22,606.75,606.75,606.75,606.75,4
20160701|2015-06-22 11:30,22,606.75,606.75,606.75,606.75,1
20160701|2015-06-22 12:00,22,606.75,606.75,606.75,606.75,19
20160701|2015-06-22 13:00,22,606.75,606.75,603,604.75,8
20160701|2015-06-23 09:00,23,609.5,609.5,609.25,609.5,11
20160701|2015-06-23 09:30,23,608.75,608.75,608.75,608.75,10
20160701|2015-06-23 10:00,23,608.75,608.75,608.75,608.75,6
20160701|2015-06-23 12:00,23,613,613,613,613,2
20160701|2015-06-23 12:30,23,613,619,613,618.75,7
20160701|2015-06-23 13:00,23,622.5,622.5,622.5,622.5,1
20160701|2015-06-24 08:30,24,623.5,623.5,623.5,623.5,4
20160701|2015-06-24 10:00,24,623.5,623.5,619,619,2
20160701|2015-06-24 12:00,24,626.75,628.75,626.25,628.75,10
20160701|2015-06-25 10:00,25,623.5,624,618,623.75,12
20160701|2015-06-25 10:30,25,624,624.25,623.75,624.25,4
20160701|2015-06-25 11:30,25,623.75,625.25,623.75,625.25,2
20160701|2015-06-25 12:00,25,623.75,628.5,623.75,627.5,7
20160701|2015-06-26 03:30,26,627.75,627.75,627.75,627.75,2
20160701|2015-06-26 06:00,26,630.75,640,630.75,640,9
20160701|2015-06-26 06:30,26,643,645.75,640,640,11
20160701|2015-06-26 07:00,26,641.75,644.25,641.5,641.5,13
20160701|2015-06-26 07:30,26,647.5,647.5,640,645.75,17
20160701|2015-06-26 08:30,26,644.5,650,644.5,650,68
20160701|2015-06-26 09:00,26,639.5,650,639.5,642.75,8
20160701|2015-06-26 09:30,26,650,650,644.5,644.75,3
20160701|2015-06-26 10:00,26,641.75,643.75,641.25,641.25,12
20160701|2015-06-26 10:30,26,641.25,641.25,641.25,641.25,14
20160701|2015-06-26 11:00,26,644.25,644.25,643.25,643.75,8
20160701|2015-06-26 11:30,26,644.75,648.25,644.75,647.25,4
20160701|2015-06-26 12:00,26,648,648.75,648,648,27
20160701|2015-06-26 12:30,26,647.75,647.75,643.75,643.75,3
20160701|2015-06-26 13:00,26,644.75,647,644.5,644.5,20
20160701|2015-06-28 19:00,29,644.75,644.75,644.75,644.75,5
20160701|2015-06-28 23:30,29,650.5,650.5,650.5,650.5,2
20160701|2015-06-29 00:30,29,650.5,650.5,650.5,650.5,10
20160701|2015-06-29 01:30,29,650.5,650.5,650.5,650.5,1
20160701|2015-06-29 02:00,29,650.5,650.5,647.5,647.5,7
20160701|2015-06-29 03:30,29,646.5,646.5,646.5,646.5,14
20160701|2015-06-29 06:30,29,648.75,652.75,648.75,652.75,6
20160701|2015-06-29 07:00,29,653.25,653.25,653,653,4
20160701|2015-06-29 07:30,29,653,653.25,652,653,12
20160701|2015-06-29 08:30,29,653.25,653.25,648.5,651,20
20160701|2015-06-29 09:00,29,651.75,655.5,651.75,655.25,102
20160701|2015-06-29 09:30,29,655.25,658.25,655.25,658,37
20160701|2015-06-29 10:00,29,656,659,656,659,5
20160701|2015-06-29 10:30,29,660,660.5,658,658,63
20160701|2015-06-29 11:30,29,651.75,651.75,651.75,651.75,3
20160701|2015-06-29 12:00,29,655,655,655,655,1
20160701|2015-06-29 12:30,29,655.25,656,655.25,656,2
20160701|2015-06-29 13:00,29,654,655,651,652,98
20160701|2015-06-29 19:00,30,655,655,655,655,50
20160701|2015-06-29 22:00,30,653.75,654.5,653.75,654.5,4
20160701|2015-06-29 23:30,30,654.5,654.5,654.5,654.5,1
20160701|2015-06-30 01:00,30,652.5,652.5,652.5,652.5,1
20160701|2015-06-30 04:00,30,646,646,646,646,4
20160701|2015-06-30 08:30,30,651,654,651,654,13
20160701|2015-06-30 09:00,30,650,650.75,650,650.75,2
20160701|2015-06-30 09:30,30,649.75,649.75,649.75,649.75,1
20160701|2015-06-30 10:00,30,651,651,648,648,5
20160701|2015-06-30 11:00,30,644.5,654,644.5,650.75,57
20160701|2015-06-30 11:30,30,652.75,660.5,652.75,660.5,31
20160701|2015-06-30 12:00,30,660.5,660.5,653.25,658.75,8
20160701|2015-06-30 12:30,30,660.5,666,660.5,666,52
20160701|2015-06-30 13:00,30,663.75,671.25,663.75,669.25,35
20160701|2015-06-30 20:30,1,667,667,666.5,666.5,24
20160701|2015-06-30 21:00,1,666.5,666.5,666.25,666.25,4
20160701|2015-06-30 21:30,1,666,666,665.5,665.5,18
20160701|2015-06-30 22:00,1,665.5,665.5,665.5,665.5,1
20160701|2015-07-01 02:00,1,666.25,666.25,666.25,666.25,1
20160701|2015-07-01 02:30,1,666.25,667.75,666.25,667.75,2
20160701|2015-07-01 03:00,1,667.75,667.75,667.75,667.75,3
20160701|2015-07-01 03:30,1,669.75,669.75,669.75,669.75,4
20160701|2015-07-01 04:00,1,669.5,669.5,669.5,669.5,1
20160701|2015-07-01 06:00,1,665,669.5,665,669.5,18
20160701|2015-07-01 06:30,1,665.25,665.75,665.25,665.25,10
20160701|2015-07-01 07:00,1,665.25,665.25,662.75,662.75,4
20160701|2015-07-01 07:30,1,665.5,665.5,665.5,665.5,4
20160701|2015-07-01 08:30,1,660.5,665.25,658.75,662.5,22
20160701|2015-07-01 09:00,1,665,667.5,664.75,664.75,22
20160701|2015-07-01 09:30,1,666,666,662,662,7
20160701|2015-07-01 10:00,1,661.5,661.75,658.5,659.5,8
20160701|2015-07-01 10:30,1,655,655,649,649,18
20160701|2015-07-01 11:00,1,646.75,646.75,646.75,646.75,1
20160701|2015-07-01 12:00,1,650.5,650.5,649.25,649.25,10
20160701|2015-07-01 12:30,1,649,649,645,645,6
20160701|2015-07-01 13:00,1,648,660.75,648,659.25,25
20160701|2015-07-02 04:00,2,661,661,661,661,1
20160701|2015-07-02 07:30,2,659.25,659.25,651.75,652.25,3
20160701|2015-07-02 08:30,2,650.5,651.25,650.5,650.5,9
20160701|2015-07-02 09:00,2,652,652,652,652,1
20160701|2015-07-02 10:00,2,658.5,659.25,657,658.5,19
20160701|2015-07-02 10:30,2,662.75,663,662.75,663,2
20160701|2015-07-02 11:00,2,662.75,665,662.75,665,2
20160701|2015-07-02 11:30,2,667,669,660,660,18
20160701|2015-07-02 12:00,2,655.5,655.5,655.5,655.5,1
20160701|2015-07-06 00:30,6,662,662,662,662,1
20160701|2015-07-06 01:00,6,662,662,662,662,2
20160701|2015-07-06 02:30,6,662.5,663,662.5,663,14
20160701|2015-07-06 05:30,6,645,645,645,645,1
20160701|2015-07-06 07:00,6,645,645,645,645,5
20160701|2015-07-06 08:30,6,644.75,660,644.75,660,14
20160701|2015-07-06 09:00,6,660,660,660,660,21
20160701|2015-07-06 09:30,6,660,662.25,660,661.25,22
20160701|2015-07-06 10:00,6,661.25,661.25,661.25,661.25,46
20160701|2015-07-06 10:30,6,668.25,668.25,668,668.25,68
20160701|2015-07-06 11:00,6,666.75,666.75,666.75,666.75,1
20160701|2015-07-06 11:30,6,667.5,671,667.5,671,2
20160701|2015-07-06 12:00,6,666.75,667.25,666.75,667.25,13
20160701|2015-07-06 13:00,6,666.25,667.5,666.25,667.5,2
20160701|2015-07-06 20:00,7,667,667,667,667,1
20160701|2015-07-07 08:30,7,656,656,656,656,1
20160701|2015-07-07 09:00,7,657,657.5,657,657.5,3
20160701|2015-07-07 10:30,7,659.5,663,658.75,663,23
20160701|2015-07-07 11:30,7,655.75,655.75,655.75,655.75,22
20160701|2015-07-07 12:30,7,658,658,658,658,1
20160701|2015-07-07 13:00,7,656.75,657,656.75,657,4
20160701|2015-07-08 03:30,8,657.25,657.25,657.25,657.25,5
20160701|2015-07-08 08:30,8,651.25,652.5,651.25,652.5,18
20160701|2015-07-08 09:00,8,652.5,659.75,652.5,659.75,19
20160701|2015-07-08 10:00,8,661,661,661,661,6
20160701|2015-07-08 11:30,8,652,652,652,652,6
20160701|2015-07-08 12:30,8,652,652,652,652,1
20160701|2015-07-08 13:00,8,651.5,652,650,651.25,45
20160701|2015-07-08 19:00,9,651.25,651.25,651.25,651.25,1
20160701|2015-07-09 08:30,9,658.75,659.75,651.25,651.25,17
20160701|2015-07-09 09:00,9,651.25,658,651.25,651.25,6
20160701|2015-07-09 10:30,9,654.5,654.5,654.5,654.5,2
20160701|2015-07-09 11:00,9,654.5,654.5,654.5,654.5,27
20160701|2015-07-09 11:30,9,654.5,657.25,654.5,654.5,28
20160701|2015-07-09 13:00,9,654.75,654.75,650.25,650.25,46
20160701|2015-07-10 07:30,10,649,649,649,649,1
20160701|2015-07-10 09:00,10,654,654,653.5,653.5,3
20160701|2015-07-10 09:30,10,653.5,653.5,652,652,6
20160701|2015-07-10 10:00,10,651.75,651.75,651.75,651.75,2
20160701|2015-07-10 10:30,10,647.5,647.5,646.75,646.75,3
20160701|2015-07-10 11:00,10,644.25,644.25,644.25,644.25,1
20160701|2015-07-10 11:30,10,650.5,650.5,644.25,644.25,7
20160701|2015-07-10 12:00,10,650.5,650.5,650.5,650.5,1
20160701|2015-07-10 12:30,10,644,644.25,644,644.25,2
20160701|2015-07-10 13:00,10,644.25,644.25,642,643,23
20160701|2015-07-13 08:30,13,635,635,635,635,5
20160701|2015-07-13 11:00,13,634.25,634.25,634.25,634.25,6
20160701|2015-07-13 11:30,13,632.25,634,632.25,633,12
20160701|2015-07-13 13:00,13,635.5,635.5,634,634,2
20160701|2015-07-14 12:00,14,629.25,630,629.25,630,29
20160701|2015-07-14 12:30,14,630,630,628.75,628.75,7
20160701|2015-07-14 13:00,14,628.75,629,628.25,628.25,10
20160701|2015-07-14 20:30,15,630.25,630.25,630.25,630.25,2
20160701|2015-07-15 08:30,15,625.25,625.25,625.25,625.25,1
20160701|2015-07-15 09:00,15,625.25,625.25,625.25,625.25,2
20160701|2015-07-15 09:30,15,625.25,625.25,625.25,625.25,3
20160701|2015-07-15 10:00,15,625.25,625.25,625.25,625.25,2
20160701|2015-07-15 10:30,15,625.25,625.25,625.25,625.25,2
20160701|2015-07-15 11:00,15,625.25,625.25,625.25,625.25,5
20160701|2015-07-15 11:30,15,625.25,625.25,625.25,625.25,9
20160701|2015-07-15 12:30,15,629,629,629,629,2
20160701|2015-07-15 13:00,15,629.5,629.5,629.5,629.5,1
20160701|2015-07-16 08:30,16,634.5,634.5,634.5,634.5,1
20160701|2015-07-16 10:30,16,625.5,625.5,625.25,625.25,5
20160701|2015-07-16 12:00,16,628.5,630,628.5,629.75,40
20160701|2015-07-16 12:30,16,629.75,629.75,628.25,628.25,14
20160701|2015-07-16 13:00,16,628.25,628.25,628.25,628.25,22
20160701|2015-07-16 20:30,17,623.25,623.25,623.25,623.25,2
20160701|2015-07-16 21:30,17,623.25,623.25,623.25,623.25,2
20160701|2015-07-16 22:30,17,623.25,623.25,623.25,623.25,4
20160701|2015-07-16 23:00,17,623.25,623.25,623.25,623.25,2
20160701|2015-07-17 01:00,17,623.25,623.25,623.25,623.25,2
20160701|2015-07-17 07:30,17,623.25,623.25,623.25,623.25,7
20160701|2015-07-17 08:30,17,623.25,623.25,619.25,619.25,7
20160701|2015-07-17 09:00,17,618.5,619,618.5,619,3
20160701|2015-07-17 10:30,17,617,617,617,617,2
20160701|2015-07-17 12:00,17,617,617,617,617,1
20160701|2015-07-17 12:30,17,619,619,617,617,2
20160701|2015-07-17 13:00,17,620.75,620.75,620.25,620.25,3
20160701|2015-07-19 20:30,20,611,611,610,610,12
20160701|2015-07-20 08:30,20,610.25,610.25,610.25,610.25,1
20160701|2015-07-20 09:00,20,610.5,610.5,610.5,610.5,6
20160701|2015-07-20 09:30,20,610.75,610.75,609.75,609.75,10
20160701|2015-07-20 10:00,20,612.75,612.75,612.5,612.5,13
20160701|2015-07-20 10:30,20,612.5,612.5,611,611.5,7
20160701|2015-07-20 11:00,20,611,612.75,611,612.75,15
20160701|2015-07-20 11:30,20,609.75,609.75,609.25,609.25,21
20160701|2015-07-20 12:00,20,609.75,609.75,608.75,609.75,4
20160701|2015-07-20 13:00,20,609.5,609.5,606.75,607.75,19
20160701|2015-07-21 08:30,21,609.5,609.5,609,609,160
20160701|2015-07-21 09:00,21,613.75,613.75,613.75,613.75,1
20160701|2015-07-21 09:30,21,614.25,614.25,614.25,614.25,1
20160701|2015-07-21 10:30,21,609,609,609,609,1
20160701|2015-07-21 11:00,21,609,609,607.75,609,61
20160701|2015-07-21 11:30,21,607,607,607,607,14
20160701|2015-07-21 12:00,21,607.25,607.5,607,607,22
20160701|2015-07-21 12:30,21,606.5,606.5,606.25,606.5,9
20160701|2015-07-21 13:00,21,606,606.75,605,605.25,102
20160701|2015-07-22 08:30,22,601,601.75,601,601.75,2
20160701|2015-07-22 09:30,22,607.25,607.25,607.25,607.25,11
20160701|2015-07-22 10:00,22,604,607.25,603,607.25,107
20160701|2015-07-22 10:30,22,602.75,603,602.75,603,18
20160701|2015-07-22 12:00,22,603,603,603,603,5
20160701|2015-07-22 13:00,22,598,598.5,597.5,597.5,79
20160701|2015-07-23 10:30,23,598,598,598,598,3
20160701|2015-07-23 11:00,23,598,598,598,598,6
20160701|2015-07-23 11:30,23,598,598,598,598,4
20160701|2015-07-23 12:00,23,599,599,599,599,14
20160701|2015-07-24 08:30,24,597,599,596.25,598,55
20160701|2015-07-24 09:00,24,598,598,597.75,597.75,36
20160701|2015-07-24 09:30,24,595.75,595.75,595,595.75,64
20160701|2015-07-24 10:30,24,597,599.25,597,599.25,28
20160701|2015-07-24 11:00,24,600.25,600.25,600.25,600.25,1
20160701|2015-07-24 11:30,24,598,598,598,598,2
20160701|2015-07-24 12:00,24,598.25,598.5,598,598.5,74
20160701|2015-07-26 19:00,27,595.75,595.75,594.25,594.25,20
20160701|2015-07-27 08:30,27,593,594,592,594,41
20160701|2015-07-27 09:30,27,592,592.25,592,592,161
20160701|2015-07-27 10:00,27,592,592,592,592,1
20160701|2015-07-27 10:30,27,592,592.75,592,592.75,41
20160701|2015-07-27 11:00,27,591.75,592,591.75,592,41
20160701|2015-07-27 11:30,27,592,592.25,592,592.25,5
20160701|2015-07-27 12:00,27,591.5,591.5,591.5,591.5,12
20160701|2015-07-27 12:30,27,591.5,592,590.75,591.5,29
20160701|2015-07-27 13:00,27,591,591,590,590.5,77
20160701|2015-07-27 19:30,28,591,591,591,591,19
20160701|2015-07-27 20:00,28,591.75,592,591.75,592,8
20160701|2015-07-28 08:30,28,594.75,594.75,592.75,593.25,19
20160701|2015-07-28 09:30,28,593.5,596.25,593.5,596.25,49
20160701|2015-07-28 10:00,28,595.5,595.5,594,594,7
20160701|2015-07-28 10:30,28,596,596,594,594,14
20160701|2015-07-28 11:00,28,594,594.25,593.75,594.25,19
20160701|2015-07-28 11:30,28,594,594.25,593,594.25,57
20160701|2015-07-28 12:00,28,592,592.75,591,591,7
20160701|2015-07-28 13:00,28,592,595.5,592,594.75,95
20160701|2015-07-29 09:00,29,588,589,588,589,84
20160701|2015-07-29 09:30,29,589,589,587,587,52
20160701|2015-07-29 10:00,29,586,586,586,586,21
20160701|2015-07-29 10:30,29,585,585,584.5,584.5,44
20160701|2015-07-29 11:30,29,585.5,585.5,585.5,585.5,6
20160701|2015-07-29 12:00,29,585.5,586.75,584.5,584.5,18
20160701|2015-07-29 12:30,29,584.5,586.5,583,585.75,16
20160701|2015-07-29 13:00,29,585.75,587.5,583.25,583.5,110
20160701|2015-07-30 08:30,30,585,585,583.5,583.5,31
20160701|2015-07-30 09:00,30,583.5,587.5,582.75,587.5,14
20160701|2015-07-30 09:30,30,582,582,581.5,581.5,14
20160701|2015-07-30 10:00,30,583.5,586.75,583.5,586.75,10
20160701|2015-07-30 10:30,30,587.75,587.75,583.75,584.5,19
20160701|2015-07-30 11:00,30,584.25,584.25,583.5,583.5,73
20160701|2015-07-30 11:30,30,583.5,583.5,582.75,583.25,19
20160701|2015-07-30 12:00,30,583.25,583.25,583,583,10
20160701|2015-07-30 12:30,30,582.25,583,582.25,582.75,16
20160701|2015-07-30 13:00,30,583,583.25,581.5,581.5,68
20160701|2015-07-30 19:00,31,581.75,581.75,581.75,581.75,2
20160701|2015-07-31 09:00,31,582.25,582.25,582.25,582.25,5
20160701|2015-07-31 09:30,31,582,582.75,582,582.75,46
20160701|2015-07-31 10:00,31,582.5,583,582.5,582.75,4
20160701|2015-07-31 10:30,31,582.75,582.75,581.5,581.5,13
20160701|2015-07-31 11:00,31,581.5,581.5,581.5,581.5,7
20160701|2015-07-31 11:30,31,581.5,582.5,581.5,582.25,7
20160701|2015-07-31 12:00,31,581.75,581.75,581,581,6
20160701|2015-07-31 12:30,31,581,581.25,581,581,55
20160701|2015-07-31 13:00,31,581,581.5,577.25,577.25,79
20160701|2015-08-03 02:00,3,576.75,579.5,576.25,576.25,4
20160701|2015-08-03 03:30,3,576.25,576.25,576.25,576.25,2
20160701|2015-08-03 05:30,3,575,575,575,575,5
20160701|2015-08-03 06:30,3,575,575,575,575,4
20160701|2015-08-03 07:00,3,575.25,575.25,575,575,2
20160701|2015-08-03 07:30,3,575,575.25,575,575.25,12
20160701|2015-08-03 08:30,3,575.25,575.25,570.75,570.75,46
20160701|2015-08-03 09:00,3,568.5,571.5,568.5,571.5,118
20160701|2015-08-03 09:30,3,572.5,572.5,572.5,572.5,22
20160701|2015-08-03 10:30,3,571.5,575.5,571.5,575.5,20
20160701|2015-08-03 11:00,3,576,576.5,576,576.5,39
20160701|2015-08-03 11:30,3,575.25,576.5,573.25,573.25,77
20160701|2015-08-03 12:00,3,573.75,573.75,573.75,573.75,5
20160701|2015-08-03 13:00,3,574,574,574,574,4
20160701|2015-08-04 09:00,4,574,574,573.75,573.75,19
20160701|2015-08-04 09:30,4,572.5,572.5,572.5,572.5,7
20160701|2015-08-04 10:00,4,572.5,572.5,572.25,572.5,5
20160701|2015-08-04 10:30,4,573,574,573,574,39
20160701|2015-08-04 11:00,4,574,574,573.75,573.75,33
20160701|2015-08-04 11:30,4,573.75,575,572.25,572.5,74
20160701|2015-08-04 12:00,4,572.5,572.5,570.25,570.25,60
20160701|2015-08-04 12:30,4,570.25,570.25,570,570,21
20160701|2015-08-04 13:00,4,569,571,568.75,571,9
20160701|2015-08-05 03:30,5,570.25,570.25,570.25,570.25,2
20160701|2015-08-05 08:30,5,568.5,568.5,568.5,568.5,2
20160701|2015-08-05 10:30,5,573,573.25,572.75,573.25,32
20160701|2015-08-05 12:00,5,573,573.75,571,571.5,100
20160701|2015-08-05 12:30,5,571,572.25,570.25,570.5,167
20160701|2015-08-05 13:00,5,570.5,571,570,571,50
20160701|2015-08-05 19:00,6,570,570,570,570,4
20160701|2015-08-05 22:00,6,570,570,570,570,1
20160701|2015-08-06 05:30,6,573,573,573,573,4
20160701|2015-08-06 06:30,6,574.75,574.75,574.75,574.75,2
20160701|2015-08-06 08:30,6,575.5,583.75,575,575,192
20160701|2015-08-06 09:00,6,575,575,574,574,86
20160701|2015-08-06 09:30,6,575,575,575,575,17
20160701|2015-08-06 10:30,6,577.25,577.5,576.5,577,8
20160701|2015-08-06 11:00,6,577,577,575,575,5
20160701|2015-08-06 11:30,6,575.25,575.25,575.25,575.25,2
20160701|2015-08-06 12:00,6,575,576.25,575,576.25,25
20160701|2015-08-06 12:30,6,575,575.5,575,575.5,146
20160701|2015-08-06 13:00,6,575,575,573.5,574.25,167
20160701|2015-08-06 19:30,7,573.75,573.75,573.75,573.75,2
20160701|2015-08-06 20:00,7,573.75,573.75,573.75,573.75,2
20160701|2015-08-07 08:30,7,575.25,576.5,575.25,576.5,6
20160701|2015-08-07 09:00,7,578.5,578.5,574.5,574.5,52
20160701|2015-08-07 09:30,7,574.5,578.75,574.5,578.25,46
20160701|2015-08-07 10:00,7,578.25,578.25,575.75,576.25,33
20160701|2015-08-07 10:30,7,575.5,576,575,576,13
20160701|2015-08-07 11:00,7,576.75,577,576.75,577,9
20160701|2015-08-07 11:30,7,574.5,574.5,574.5,574.5,7
20160701|2015-08-07 12:00,7,581.75,581.75,579.25,581.5,14
20160701|2015-08-07 12:30,7,581.25,581.5,581.25,581.25,24
20160701|2015-08-07 13:00,7,582.75,582.75,579.5,579.5,22
20160701|2015-08-10 08:30,10,579.25,581,579.25,581,41
20160701|2015-08-10 09:00,10,587,587,587,587,2
20160701|2015-08-10 09:30,10,589,589,589,589,14
20160701|2015-08-10 11:00,10,593.25,593.25,593.25,593.25,5
20160701|2015-08-10 11:30,10,594.5,594.5,594.5,594.5,1
20160701|2015-08-10 13:00,10,588,588.75,587,588.75,29
20160701|2015-08-10 19:00,11,588.5,588.5,588.25,588.25,4
20160701|2015-08-10 19:30,11,588.75,588.75,588.25,588.25,2
20160701|2015-08-10 21:00,11,589,589,589,589,10
20160701|2015-08-11 04:00,11,589.25,589.25,586.5,588.25,14
20160701|2015-08-11 08:30,11,575.5,578,575.5,577.75,51
20160701|2015-08-11 09:30,11,573.25,574.75,573.25,573.75,167
20160701|2015-08-11 10:00,11,573.5,573.5,573.5,573.5,1
20160701|2015-08-11 10:30,11,576.5,576.5,576.5,576.5,12
20160701|2015-08-11 11:30,11,576.25,576.25,576.25,576.25,1
20160701|2015-08-11 12:00,11,575,575,575,575,6
20160701|2015-08-11 13:00,11,574.75,574.75,574.75,574.75,3
20160701|2015-08-12 08:30,12,575.5,575.75,575.5,575.75,2
20160701|2015-08-12 09:00,12,577.25,577.75,576.75,577.25,31
20160701|2015-08-12 10:00,12,577,577,577,577,1
20160701|2015-08-12 10:30,12,577.5,577.5,576.75,576.75,3
20160701|2015-08-12 11:00,12,567,569.5,562,569.5,196
20160701|2015-08-12 12:00,12,564.25,567.75,561,561,109
20160701|2015-08-12 12:30,12,563.25,565.5,563.25,564.75,7
20160701|2015-08-12 13:00,12,564.75,565.75,564.75,565.75,22
20160701|2015-08-13 01:30,13,569,569,569,569,2
20160701|2015-08-13 02:30,13,569,569,569,569,2
20160701|2015-08-13 03:00,13,569,569,569,569,4
20160701|2015-08-13 08:30,13,570,570,570,570,1
20160701|2015-08-13 09:00,13,571,571,569.5,570.5,84
20160701|2015-08-13 09:30,13,571.25,571.5,568,568.75,147
20160701|2015-08-13 10:00,13,568.5,568.5,568.5,568.5,51
20160701|2015-08-13 10:30,13,570,570,570,570,9
20160701|2015-08-13 11:00,13,570.75,570.75,570,570,61
20160701|2015-08-13 11:30,13,571.75,571.75,569.75,569.75,26
20160701|2015-08-13 12:00,13,568.75,568.75,568.75,568.75,1
20160701|2015-08-13 12:30,13,571.75,571.75,568.75,568.75,16
20160701|2015-08-13 13:00,13,568,572.25,568,569.25,48
20160701|2015-08-13 19:30,14,570.5,570.5,570.5,570.5,2
20160701|2015-08-13 20:00,14,570,570,570,570,1
20160701|2015-08-13 21:00,14,568.75,568.75,568.75,568.75,4
20160701|2015-08-14 08:30,14,567.75,568,565.75,566.25,54
20160701|2015-08-14 09:00,14,572.5,572.5,570.75,570.75,39
20160701|2015-08-14 09:30,14,574.5,574.5,574.5,574.5,16
20160701|2015-08-14 10:00,14,575,575,573.75,573.75,25
20160701|2015-08-14 11:00,14,569,569,569,569,20
20160701|2015-08-14 11:30,14,573.75,573.75,567.5,567.5,4
20160701|2015-08-14 12:00,14,567.5,573.75,567.5,573.75,14
20160701|2015-08-14 12:30,14,573.75,573.75,568.5,568.5,11
20160701|2015-08-14 13:00,14,567.25,567.25,566.75,566.75,6
20160701|2015-08-17 06:00,17,566.5,566.5,566.5,566.5,1
20160701|2015-08-17 08:30,17,564,564.5,563.5,564.5,32
20160701|2015-08-17 09:00,17,561.5,561.5,561.5,561.5,2
20160701|2015-08-17 09:30,17,564.5,564.5,564.5,564.5,9
20160701|2015-08-17 10:00,17,563.25,563.25,561.75,561.75,27
20160701|2015-08-17 10:30,17,561.75,561.75,561.75,561.75,13
20160701|2015-08-17 11:30,17,560.25,561.5,560.25,561.25,99
20160701|2015-08-17 12:00,17,561.25,561.25,561.25,561.25,8
20160701|2015-08-17 12:30,17,561.25,561.5,561.25,561.5,2
20160701|2015-08-17 13:00,17,562.25,564,561,564,322
20160701|2015-08-18 06:30,18,562,562,562,562,7
20160701|2015-08-18 07:00,18,561.5,561.5,561.5,561.5,1
20160701|2015-08-18 08:30,18,562,562,560,560.5,287
20160701|2015-08-18 09:00,18,560.5,560.5,558.75,559,113
20160701|2015-08-18 09:30,18,560.75,560.75,559,559,5
20160701|2015-08-18 10:00,18,562,562,559,559,5
20160701|2015-08-18 10:30,18,559.5,559.5,559,559.5,49
20160701|2015-08-18 11:00,18,559.5,559.5,558.75,559,51
20160701|2015-08-18 11:30,18,559,561,558.5,561,94
20160701|2015-08-18 12:00,18,560.75,561.75,560.75,561.75,107
20160701|2015-08-18 12:30,18,561.75,561.75,561.75,561.75,14
20160701|2015-08-18 13:00,18,560.25,561,559.75,561,219
20160701|2015-08-18 19:00,19,560,560,560,560,4
20160701|2015-08-19 07:00,19,559.75,559.75,559.75,559.75,3
20160701|2015-08-19 08:30,19,560.5,560.5,560.5,560.5,1
20160701|2015-08-19 09:00,19,561,561,558,558,51
20160701|2015-08-19 09:30,19,557.5,557.5,556,557.25,102
20160701|2015-08-19 10:00,19,557,557.25,555.25,555.75,241
20160701|2015-08-19 10:30,19,555.75,557.75,555.25,557.5,62
20160701|2015-08-19 11:00,19,557,557,557,557,2
20160701|2015-08-19 12:00,19,555.5,555.5,555.25,555.5,7
20160701|2015-08-19 12:30,19,555.75,555.75,555.75,555.75,1
20160701|2015-08-19 13:00,19,559.25,560,558.5,558.5,7
20160701|2015-08-19 19:00,20,557.75,558.5,557.75,558.5,4
20160701|2015-08-20 08:30,20,564.75,565.5,564.75,565.25,10
20160701|2015-08-20 09:00,20,563.75,564.75,563.75,564.75,5
20160701|2015-08-20 10:00,20,564.75,564.75,564.25,564.75,10
20160701|2015-08-20 11:30,20,562.5,562.5,562,562,35
20160701|2015-08-20 12:30,20,565.25,565.25,565.25,565.25,2
20160701|2015-08-20 13:00,20,564.25,564.25,562.25,562.5,19
20160701|2015-08-21 09:00,21,560,560,560,560,10
20160701|2015-08-21 09:30,21,558.5,559.5,558.5,559.5,5
20160701|2015-08-21 10:30,21,557.75,557.75,557.75,557.75,12
20160701|2015-08-21 11:00,21,557,557.5,557,557,28
20160701|2015-08-21 11:30,21,557.5,557.75,557.5,557.75,10
20160701|2015-08-21 12:00,21,557,557.25,557,557.25,24
20160701|2015-08-21 12:30,21,557.5,557.5,557.25,557.25,4
20160701|2015-08-21 13:00,21,556.25,556.5,555.75,555.75,51
20160701|2015-08-23 19:00,24,555.5,555.75,555.25,555.25,6
20160701|2015-08-23 20:00,24,555.25,556,555,555.25,52
20160701|2015-08-23 20:30,24,555.25,556,555.25,555.25,78
20160701|2015-08-23 21:00,24,555.25,556,555.25,555.25,34
20160701|2015-08-23 23:00,24,552.5,552.5,552.5,552.5,10
20160701|2015-08-24 04:30,24,554,554,554,554,1
20160701|2015-08-24 06:30,24,554,554,554,554,1
20160701|2015-08-24 08:30,24,551,553.75,551,553.25,7
20160701|2015-08-24 09:00,24,559,559.5,559,559.5,5
20160701|2015-08-24 09:30,24,560.25,562.5,559,560,4
20160701|2015-08-24 10:00,24,559,559,556.5,557,13
20160701|2015-08-24 11:00,24,559,559,559,559,1
20160701|2015-08-24 12:30,24,556.5,557,556.5,557,30
20160701|2015-08-24 13:00,24,559.5,561.5,559.5,561.5,10
20160701|2015-08-25 02:00,25,561.25,561.25,561.25,561.25,2
20160701|2015-08-25 02:30,25,561.25,561.25,561.25,561.25,5
20160701|2015-08-25 03:00,25,561,561,561,561,9
20160701|2015-08-25 07:00,25,566.75,566.75,564.25,564.25,3
20160701|2015-08-25 09:00,25,556,556,556,556,5
20160701|2015-08-25 09:30,25,557.75,557.75,556.5,556.75,42
20160701|2015-08-25 10:00,25,555.25,555.25,552.75,552.75,3
20160701|2015-08-25 10:30,25,552.5,552.75,552.25,552.75,28
20160701|2015-08-25 11:00,25,551.75,553.25,551.75,553,34
20160701|2015-08-25 11:30,25,553.25,553.25,553.25,553.25,40
20160701|2015-08-25 12:00,25,552,552,551.75,551.75,9
20160701|2015-08-25 12:30,25,551.75,552,551.25,551.25,5
20160701|2015-08-25 13:00,25,551.75,552.75,551.75,551.75,80
20160701|2015-08-26 03:00,26,553,553,553,553,3
20160701|2015-08-26 06:30,26,557,557,555.5,555.5,5
20160701|2015-08-26 09:00,26,552,552,552,552,3
20160701|2015-08-26 09:30,26,550,550.5,550,550,28
20160701|2015-08-26 10:00,26,550,550.25,550,550,51
20160701|2015-08-26 10:30,26,550.25,550.25,550,550.25,36
20160701|2015-08-26 11:00,26,550.25,551.75,550.25,551.75,5
20160701|2015-08-26 11:30,26,550,552.5,550,552.5,19
20160701|2015-08-26 12:00,26,553.25,553.5,553.25,553.5,4
20160701|2015-08-26 13:00,26,552.25,552.25,552.25,552.25,1
20160701|2015-08-26 19:30,27,552.5,552.5,551.75,552.5,14
20160701|2015-08-26 20:00,27,551.75,552.5,551.75,552.5,26
20160701|2015-08-27 05:30,27,554,554,554,554,2
20160701|2015-08-27 06:30,27,554,554,553.75,553.75,12
20160701|2015-08-27 07:30,27,553.75,553.75,552.5,552.5,4
20160701|2015-08-27 08:30,27,553,553.5,553,553.5,5
20160701|2015-08-27 09:00,27,552.75,555.25,552.75,555.25,4
20160701|2015-08-27 09:30,27,555,555,555,555,1
20160701|2015-08-27 10:00,27,555,559,555,559,8
20160701|2015-08-27 10:30,27,559,559,554,554,11
20160701|2015-08-27 11:00,27,554,554,551.75,552.25,31
20160701|2015-08-27 11:30,27,552.5,554,552.5,554,224
20160701|2015-08-27 12:00,27,554,554.75,554,554,38
20160701|2015-08-27 12:30,27,552.75,553.75,552.75,553.75,3
20160701|2015-08-27 13:00,27,554.5,554.5,554.5,554.5,10
20160701|2015-08-28 00:00,28,554,554,554,554,2
20160701|2015-08-28 02:30,28,554,554,554,554,1
20160701|2015-08-28 03:00,28,555,555,555,555,1
20160701|2015-08-28 08:30,28,551.25,551.5,551.25,551.5,12
20160701|2015-08-28 09:00,28,552,552.25,552,552.25,7
20160701|2015-08-28 09:30,28,553.25,553.25,551.25,551.25,20
20160701|2015-08-28 10:00,28,551,551,550.75,551,114
20160701|2015-08-28 11:30,28,551.25,551.25,551.25,551.25,1
20160701|2015-08-28 12:30,28,551.25,551.25,551.25,551.25,17
20160701|2015-08-28 13:00,28,551.75,551.75,551.25,551.25,91
20160701|2015-08-31 08:30,31,545.25,545.25,544.5,544.75,186
20160701|2015-08-31 09:00,31,545,546.25,545,545.25,22
20160701|2015-08-31 09:30,31,544,545.75,544,545.75,23
20160701|2015-08-31 10:00,31,545.5,547,545,545.75,77
20160701|2015-08-31 10:30,31,546.5,546.5,546.5,546.5,4
20160701|2015-08-31 11:00,31,547.25,547.25,547.25,547.25,6
20160701|2015-08-31 11:30,31,548,548,548,548,26
20160701|2015-08-31 12:00,31,549.5,549.5,546,546,13
20160701|2015-08-31 13:00,31,546,552.25,546,551.75,100
20160701|2015-08-31 19:00,1,549.75,551.25,549,551.25,8
20160701|2015-08-31 20:00,1,551.25,551.25,551.25,551.25,16
20160701|2015-08-31 21:00,1,547.5,551.5,547.5,551.5,37
20160701|2015-08-31 21:30,1,547.5,551.25,547.5,551.25,22
20160701|2015-08-31 23:30,1,551.25,551.25,549,551.25,6
20160701|2015-09-01 03:00,1,549.75,551.25,549.75,551.25,2
20160701|2015-09-01 05:00,1,551.5,551.5,551.25,551.25,2
20160701|2015-09-01 06:00,1,551,551,551,551,5
20160701|2015-09-01 06:30,1,551.25,551.25,551.25,551.25,5
20160701|2015-09-01 07:30,1,552.25,552.25,551.5,551.5,80
20160701|2015-09-01 08:30,1,549.75,550.25,548.75,550,9
20160701|2015-09-01 09:00,1,553,553,553,553,1
20160701|2015-09-01 09:30,1,551.75,551.75,551.75,551.75,1
20160701|2015-09-01 10:30,1,553.25,553.5,553.25,553.5,42
20160701|2015-09-01 11:30,1,550.25,550.25,549.5,549.5,14
20160701|2015-09-01 12:00,1,547.75,547.75,547.75,547.75,1
20160701|2015-09-01 13:00,1,547.75,547.75,547.25,547.25,2
20160701|2015-09-02 06:00,2,547.75,547.75,547.75,547.75,2
20160701|2015-09-02 08:30,2,545.5,545.5,543.5,543.5,93
20160701|2015-09-02 09:00,2,543.25,543.25,541.75,541.75,62
20160701|2015-09-02 09:30,2,541.75,542.25,541.5,542,103
20160701|2015-09-02 10:00,2,542,542,542,542,6
20160701|2015-09-02 10:30,2,540.75,542.75,540.75,542.75,140
20160701|2015-09-02 11:00,2,543.5,543.5,543,543,24
20160701|2015-09-02 11:30,2,544.25,546.5,544.25,546.5,112
20160701|2015-09-02 12:00,2,546.5,546.5,546.5,546.5,4
20160701|2015-09-02 12:30,2,545.5,545.5,545.5,545.5,5
20160701|2015-09-02 13:00,2,545,546.25,545,545.25,150
20160701|2015-09-02 19:00,3,545,545,545,545,5
20160701|2015-09-02 20:30,3,545,545,545,545,7
20160701|2015-09-02 21:00,3,545,545,544.75,545,14
20160701|2015-09-02 21:30,3,545,545,545,545,2
20160701|2015-09-02 23:30,3,546.5,546.75,546.5,546.75,24
20160701|2015-09-03 04:00,3,545.25,545.25,545.25,545.25,5
20160701|2015-09-03 06:30,3,546.5,546.5,546.5,546.5,2
20160701|2015-09-03 07:00,3,545.75,545.75,545.75,545.75,1
20160701|2015-09-03 07:30,3,543.5,543.5,543.5,543.5,2
20160701|2015-09-03 08:30,3,540.25,541,540,540,267
20160701|2015-09-03 09:00,3,540.25,544,540.25,544,4
20160701|2015-09-03 09:30,3,539.5,539.5,539.5,539.5,7
20160701|2015-09-03 10:00,3,539.75,539.75,538.75,538.75,138
20160701|2015-09-03 10:30,3,538,538,537.75,537.75,15
20160701|2015-09-03 11:00,3,538.75,538.75,538.75,538.75,4
20160701|2015-09-03 11:30,3,538,538,537.75,537.75,2
20160701|2015-09-03 12:00,3,538.75,539.25,538.75,539.25,3
20160701|2015-09-03 12:30,3,538.5,539.75,538.5,539.75,9
20160701|2015-09-03 19:30,4,538.5,538.5,538.25,538.25,5
20160701|2015-09-04 09:00,4,541.75,543.5,541.75,543.5,3
20160701|2015-09-04 10:00,4,540,540,540,540,2
20160701|2015-09-04 10:30,4,539.75,539.75,539.75,539.75,36
20160701|2015-09-04 12:00,4,540.5,542,540.5,542,4
20160701|2015-09-04 12:30,4,542.5,544.25,541.25,542,56
20160701|2015-09-04 13:00,4,541.75,542.25,540.75,540.75,9
20160701|2015-09-07 19:00,8,544.75,544.75,544.75,544.75,24
20160701|2015-09-08 01:00,8,543.75,543.75,543.75,543.75,1
20160701|2015-09-08 01:30,8,543.75,543.75,543.75,543.75,1
20160701|2015-09-08 03:30,8,545,545,545,545,2
20160701|2015-09-08 08:30,8,545.25,546.5,542.75,542.75,24
20160701|2015-09-08 09:00,8,543.25,543.25,540.5,541.5,5
20160701|2015-09-08 10:00,8,539.75,539.75,539.75,539.75,1
20160701|2015-09-08 12:30,8,539.75,539.75,539.75,539.75,5
20160701|2015-09-08 13:00,8,539.75,539.75,539.75,539.75,4
20160701|2015-09-08 22:00,9,542.5,542.5,542.5,542.5,2
20160701|2015-09-09 04:30,9,542.5,542.5,542.5,542.5,1
20160701|2015-09-09 06:30,9,545.75,545.75,545.75,545.75,1
20160701|2015-09-09 08:30,9,545.75,545.75,542.75,542.75,10
20160701|2015-09-09 09:00,9,543,543,542.75,542.75,50
20160701|2015-09-09 09:30,9,542,542,540,540.25,41
20160701|2015-09-09 10:00,9,540.5,542.25,540.5,542,49
20160701|2015-09-09 10:30,9,541.5,541.5,540.25,540.25,40
20160701|2015-09-09 12:00,9,539.5,541,539.5,541,10
20160701|2015-09-09 12:30,9,541,541,539.75,539.75,35
20160701|2015-09-09 13:00,9,541.25,542,540.75,542,60
20160701|2015-09-09 19:00,10,541,541,541,541,7
20160701|2015-09-09 19:30,10,540,540,540,540,10
20160701|2015-09-09 20:30,10,541,541,541,541,2
20160701|2015-09-10 00:30,10,540,540,540,540,81
20160701|2015-09-10 08:30,10,543,543.25,541.5,541.75,83
20160701|2015-09-10 09:00,10,542.5,543,541.75,543,133
20160701|2015-09-10 09:30,10,544.5,544.5,542.5,543,6
20160701|2015-09-10 10:30,10,543.75,543.75,542,542,126
20160701|2015-09-10 11:00,10,543,543,543,543,10
20160701|2015-09-10 11:30,10,544,544,544,544,4
20160701|2015-09-10 12:00,10,541.5,541.5,541.25,541.25,9
20160701|2015-09-10 13:00,10,541.75,544,541.5,543,68
20160701|2015-09-10 19:00,11,543,543,542.5,543,25
20160701|2015-09-10 19:30,11,543,543,543,543,2
20160701|2015-09-10 20:00,11,543,543,543,543,2
20160701|2015-09-10 21:00,11,543,543,543,543,10
20160701|2015-09-10 21:30,11,543,543,543,543,13
20160701|2015-09-10 22:00,11,543,543,543,543,8
20160701|2015-09-10 23:00,11,543,543,543,543,9
20160701|2015-09-10 23:30,11,543,543,543,543,1
20160701|2015-09-11 04:00,11,543,543,543,543,9
20160701|2015-09-11 08:30,11,540.5,540.75,539.75,540,99
20160701|2015-09-11 09:00,11,540,540,539.75,539.75,7
20160701|2015-09-11 09:30,11,539.5,540,538.25,538.25,22
20160701|2015-09-11 10:00,11,536.5,537.25,536.25,537.25,43
20160701|2015-09-11 10:30,11,536.5,541,536.5,540.5,213
20160701|2015-09-11 11:00,11,542.25,544,541.25,542.75,11
20160701|2015-09-11 11:30,11,541.5,545,541.5,542.25,45
20160701|2015-09-11 12:00,11,545,545,545,545,7
20160701|2015-09-11 12:30,11,545.5,545.5,545.5,545.5,4
20160701|2015-09-11 13:00,11,546.5,546.75,546,546.25,12
20160701|2015-09-14 08:30,14,548.75,553.5,548.75,550.25,26
20160701|2015-09-14 09:00,14,550.75,554,550.75,553,58
20160701|2015-09-14 09:30,14,555,558,555,557.75,6
20160701|2015-09-14 10:00,14,557.5,557.5,556.75,556.75,11
20160701|2015-09-14 10:30,14,558.25,558.25,557.75,558,19
20160701|2015-09-14 11:00,14,559.5,559.5,559.5,559.5,1
20160701|2015-09-14 11:30,14,557,557,556,556,10
20160701|2015-09-14 12:00,14,556.25,556.25,556,556,3
20160701|2015-09-14 12:30,14,556.25,556.5,555.25,555.25,63
20160701|2015-09-14 13:00,14,556,558.25,556,558,56
20160701|2015-09-14 20:30,15,557.75,557.75,557.75,557.75,2
20160701|2015-09-15 07:00,15,554,554.5,554,554.5,2
20160701|2015-09-15 08:30,15,554.5,555.5,550.75,550.75,59
20160701|2015-09-15 09:00,15,551.5,551.5,551.5,551.5,1
20160701|2015-09-15 09:30,15,553,554,553,553.5,26
20160701|2015-09-15 10:00,15,553.5,553.5,553,553.25,40
20160701|2015-09-15 10:30,15,552.75,552.75,552.75,552.75,2
20160701|2015-09-15 11:00,15,553.75,554,553.75,553.75,6
20160701|2015-09-15 11:30,15,553.75,554,553.75,554,11
20160701|2015-09-15 13:00,15,553.5,554.25,552.75,554.25,23
20160701|2015-09-16 05:00,16,551,551.25,551,551,47
20160701|2015-09-16 05:30,16,551,551,551,551,30
20160701|2015-09-16 06:00,16,551,551,551,551,3
20160701|2015-09-16 08:30,16,554,554.5,552.75,552.75,23
20160701|2015-09-16 09:00,16,551.75,551.75,549.75,551.75,18
20160701|2015-09-16 09:30,16,548.75,548.75,548,548,36
20160701|2015-09-16 10:00,16,548.25,548.25,548,548,19
20160701|2015-09-16 10:30,16,548.75,548.75,548.75,548.75,1
20160701|2015-09-16 11:00,16,547.25,547.75,547.25,547.75,17
20160701|2015-09-16 11:30,16,547.75,547.75,547.75,547.75,19
20160701|2015-09-16 12:00,16,548.5,548.75,548.5,548.5,10
20160701|2015-09-16 13:00,16,551.5,551.5,551,551.5,12
20160701|2015-09-16 19:00,17,550,551,550,551,2
20160701|2015-09-16 20:00,17,550,550,549.75,550,4
20160701|2015-09-17 05:30,17,550.25,550.25,550.25,550.25,2
20160701|2015-09-17 08:30,17,549,549,545.5,545.5,8
20160701|2015-09-17 09:00,17,546.25,546.25,546.25,546.25,1
20160701|2015-09-17 09:30,17,545,545,544.5,544.75,9
20160701|2015-09-17 11:30,17,545.25,545.25,545.25,545.25,1
20160701|2015-09-17 13:00,17,545.5,545.5,544.25,544.5,76
20160701|2015-09-18 02:30,18,547.5,547.5,547.5,547.5,1
20160701|2015-09-18 08:30,18,544.75,545.25,544,544.75,95
20160701|2015-09-18 10:00,18,547,547,547,547,1
20160701|2015-09-18 11:30,18,546.75,546.75,546.75,546.75,1
20160701|2015-09-18 12:00,18,547,547.5,547,547.5,2
20160701|2015-09-18 12:30,18,545.75,545.75,545.75,545.75,1
20160701|2015-09-18 13:00,18,543,543,543,543,1
20160701|2015-09-20 20:30,21,541.75,542,541,541.75,4
20160701|2015-09-21 07:00,21,544,544,544,544,1
20160701|2015-09-21 08:30,21,545,553.5,545,553.5,8
20160701|2015-09-21 10:00,21,550.5,550.5,550.5,550.5,1
20160701|2015-09-21 10:30,21,551,551.75,550.25,551.75,3
20160701|2015-09-21 11:00,21,552.5,553.5,552.25,553.5,37
20160701|2015-09-21 11:30,21,553.5,553.5,552,553.25,111
20160701|2015-09-21 12:30,21,553.75,553.75,553.5,553.5,38
20160701|2015-09-21 13:00,21,553.5,553.5,551.25,551.25,81
20160701|2015-09-21 19:00,22,548.75,550.5,548.75,549,68
20160701|2015-09-22 03:30,22,550.25,550.25,550.25,550.25,2
20160701|2015-09-22 08:30,22,546.25,546.25,544.5,544.5,27
20160701|2015-09-22 09:00,22,545,546,544,544,7
20160701|2015-09-22 09:30,22,545.5,545.5,545,545.25,8
20160701|2015-09-22 10:30,22,548.5,550.25,548.5,550,96
20160701|2015-09-22 11:00,22,549.5,550.75,549.5,550.75,27
20160701|2015-09-22 11:30,22,551,551,550.25,550.25,2
20160701|2015-09-22 12:00,22,550.25,550.5,549.75,549.75,52
20160701|2015-09-22 12:30,22,549.5,550.25,549,549.5,70
20160701|2015-09-22 13:00,22,550.5,551.75,550.25,551.75,116
20160701|2015-09-22 19:00,23,550.25,550.25,550.25,550.25,2
20160701|2015-09-22 23:30,23,551,551,551,551,2
20160701|2015-09-23 04:30,23,553.75,553.75,553,553,2
20160701|2015-09-23 05:00,23,552.75,556.25,552.75,555.75,5
20160701|2015-09-23 06:00,23,557.5,557.5,557.5,557.5,1
20160701|2015-09-23 06:30,23,557,557,557,557,2
20160701|2015-09-23 07:00,23,558.5,558.75,557.5,558.75,14
20160701|2015-09-23 08:30,23,559.75,562,557,557,207
20160701|2015-09-23 10:00,23,561,561.25,560.75,560.75,68
20160701|2015-09-23 10:30,23,560.5,560.75,560,560.5,31
20160701|2015-09-23 11:00,23,560.5,560.5,559.75,560.5,42
20160701|2015-09-23 12:00,23,558.5,559.5,558.5,559.5,10
20160701|2015-09-23 12:30,23,559.75,559.75,558.25,558.25,18
20160701|2015-09-23 13:00,23,558.25,560,558,560,54
20160701|2015-09-23 22:00,24,558.75,558.75,558.75,558.75,1
20160701|2015-09-24 07:30,24,555.5,555.5,555.5,555.5,3
20160701|2015-09-24 08:30,24,555.25,558.75,555,558,27
20160701|2015-09-24 09:00,24,558.5,558.75,558.5,558.75,10
20160701|2015-09-24 10:00,24,556.75,557,555,555,17
20160701|2015-09-24 10:30,24,555.5,555.5,553.25,553.25,19
20160701|2015-09-24 11:30,24,554.25,554.25,553.5,553.5,4
20160701|2015-09-24 12:00,24,553.25,553.5,553.25,553.5,2
20160701|2015-09-24 12:30,24,552.25,552.25,550,550.25,36
20160701|2015-09-24 13:00,24,550.25,550.25,548,548,15
20160701|2015-09-25 04:30,25,551,551,550.5,550.5,2
20160701|2015-09-25 07:30,25,552,552,552,552,1
20160701|2015-09-25 08:30,25,550.5,554.5,550.5,554.5,12
20160701|2015-09-25 09:00,25,555.25,555.25,555.25,555.25,5
20160701|2015-09-25 09:30,25,555.75,555.75,555.75,555.75,1
20160701|2015-09-25 11:00,25,558,558,558,558,1
20160701|2015-09-25 11:30,25,559.75,559.75,559.5,559.5,11
20160701|2015-09-25 12:00,25,557.75,558,557.75,558,21
20160701|2015-09-25 12:30,25,555.75,555.75,555.75,555.75,1
20160701|2015-09-27 19:00,28,555,555,555,555,2
20160701|2015-09-27 20:30,28,561,561,561,561,1
20160701|2015-09-28 05:30,28,562.75,562.75,562.75,562.75,5
20160701|2015-09-28 08:30,28,561.25,563,561.25,561.5,7
20160701|2015-09-28 09:00,28,558.5,558.5,554.5,554.75,51
20160701|2015-09-28 09:30,28,554.5,555.5,554.5,555,5
20160701|2015-09-28 10:00,28,554.5,554.5,551.5,551.5,4
20160701|2015-09-28 10:30,28,552.5,552.75,552.5,552.75,3
20160701|2015-09-28 11:00,28,553.5,554.75,553.25,554.75,8
20160701|2015-09-28 11:30,28,555,555.5,555,555,7
20160701|2015-09-28 12:00,28,555,555,553.5,553.5,6
20160701|2015-09-28 12:30,28,553.75,556.5,553.75,556.5,7
20160701|2015-09-28 13:00,28,556.25,556.75,555.25,556.5,10
20160701|2015-09-29 09:00,29,558.5,559,558.5,559,13
20160701|2015-09-29 09:30,29,560,560,560,560,1
20160701|2015-09-29 10:00,29,559.75,559.75,559.75,559.75,1
20160701|2015-09-29 10:30,29,558.75,558.75,558.75,558.75,1
20160701|2015-09-29 11:00,29,556.25,556.25,556.25,556.25,2
20160701|2015-09-29 11:30,29,557.5,557.5,557.5,557.5,1
20160701|2015-09-29 12:00,29,557.75,558,557.75,558,10
20160701|2015-09-29 12:30,29,556.5,556.5,555,555.75,3
20160701|2015-09-29 13:00,29,555,555,554.75,554.75,3
20160701|2015-09-30 08:30,30,552.75,552.75,551.75,551.75,2
20160701|2015-09-30 09:00,30,552.25,554.75,552.25,554.75,3
20160701|2015-09-30 09:30,30,554,554.25,552.75,553.25,22
20160701|2015-09-30 10:00,30,552.5,553,551.5,552.75,27
20160701|2015-09-30 10:30,30,553.5,555.75,553.5,555.25,29
20160701|2015-09-30 11:00,30,558.75,565,553.75,559.25,45
20160701|2015-09-30 11:30,30,560.25,560.25,560.25,560.25,1
20160701|2015-09-30 13:00,30,562.5,563,560.5,560.5,5
20160701|2015-10-01 09:00,1,564.25,565,564.25,565,40
20160701|2015-10-01 09:30,1,565.5,566,565.5,566,10
20160701|2015-10-01 10:00,1,565.5,565.5,565.25,565.25,10
20160701|2015-10-01 10:30,1,568.25,568.5,568.25,568.5,2
20160701|2015-10-01 11:00,1,568.75,569.25,568.75,569.25,5
20160701|2015-10-01 11:30,1,566.75,566.75,565,565,27
20160701|2015-10-01 12:00,1,565.25,565.25,565.25,565.25,1
20160701|2015-10-01 12:30,1,564.5,565,564.5,564.5,11
20160701|2015-10-01 19:00,2,562,562,561.25,561.25,3
20160701|2015-10-02 05:00,2,561.5,561.5,561.5,561.5,1
20160701|2015-10-02 08:30,2,561.75,561.75,561.75,561.75,4
20160701|2015-10-02 09:00,2,566.25,566.25,566.25,566.25,8
20160701|2015-10-02 09:30,2,566.25,566.25,566.25,566.25,2
20160701|2015-10-02 10:00,2,565.75,565.75,565.75,565.75,1
20160701|2015-10-02 13:00,2,559.75,559.75,559.75,559.75,3
20160701|2015-10-05 07:30,5,562.75,563,562.75,563,2
20160701|2015-10-05 09:00,5,561.75,561.75,561.5,561.5,3
20160701|2015-10-05 09:30,5,561,561.25,560.5,560.5,8
20160701|2015-10-05 11:00,5,559.25,561,559.25,561,11
20160701|2015-10-05 11:30,5,562,562,562,562,5
20160701|2015-10-05 12:00,5,560,560,560,560,1
20160701|2015-10-06 09:00,6,567.25,567.25,567.25,567.25,1
20160701|2015-10-06 09:30,6,567.5,569.25,567.5,569.25,5
20160701|2015-10-06 10:30,6,569.5,569.5,569.5,569.5,2
20160701|2015-10-06 12:30,6,569.75,569.75,569.75,569.75,1
20160701|2015-10-06 13:00,6,571.5,571.5,571.5,571.5,8
20160701|2015-10-07 08:30,7,568.25,568.25,568.25,568.25,1
20160701|2015-10-07 09:30,7,565,567.25,565,567,16
20160701|2015-10-07 10:30,7,564.5,564.5,564.5,564.5,1
20160701|2015-10-07 11:00,7,565.25,566,565.25,565.75,10
20160701|2015-10-07 11:30,7,564.75,564.75,564.5,564.5,2
20160701|2015-10-07 12:00,7,565.5,566,565.25,566,13
20160701|2015-10-07 12:30,7,565.75,565.75,563.25,563.25,17
20160701|2015-10-08 08:30,8,564.5,564.5,564.5,564.5,2
20160701|2015-10-08 09:00,8,563.25,563.25,563.25,563.25,1
20160701|2015-10-08 12:30,8,560,560,560,560,8
20160701|2015-10-08 13:00,8,560,560,560,560,17
20160701|2015-10-09 08:30,9,559,559,559,559,2
20160701|2015-10-09 09:30,9,561,562.5,560,562.5,34
20160701|2015-10-09 10:00,9,564.5,564.5,564,564,9
20160701|2015-10-09 10:30,9,562.25,562.75,561.75,561.75,46
20160701|2015-10-09 11:00,9,560,560.25,559.75,560.25,3
20160701|2015-10-09 11:30,9,563.25,564,563.25,563.5,10
20160701|2015-10-09 12:00,9,563.5,563.5,561.25,561.25,21
20160701|2015-10-09 12:30,9,560,560,560,560,25
20160701|2015-10-09 13:00,9,559.5,559.5,559.5,559.5,1
20160701|2015-10-12 08:30,12,557,557,555.5,555.5,38
20160701|2015-10-12 09:30,12,559.25,559.5,559.25,559.5,2
20160701|2015-10-12 10:00,12,558.75,558.75,558.75,558.75,1
20160701|2015-10-12 10:30,12,558.25,558.25,558.25,558.25,1
20160701|2015-10-12 11:30,12,561.25,563,561.25,563,15
20160701|2015-10-12 13:00,12,560.5,560.5,558,559.75,7
20160701|2015-10-13 08:30,13,564.5,564.5,564.5,564.5,10
20160701|2015-10-13 09:30,13,561.25,561.25,561.25,561.25,4
20160701|2015-10-13 10:00,13,565,565.5,565,565.5,14
20160701|2015-10-13 10:30,13,566,566,563.75,563.75,2
20160701|2015-10-13 11:30,13,566,566,566,566,2
20160701|2015-10-13 12:00,13,566.75,566.75,566.75,566.75,1
20160701|2015-10-13 12:30,13,567.25,567.25,567.25,567.25,2
20160701|2015-10-13 13:00,13,570,570,564,564,3
20160701|2015-10-14 02:00,14,565.75,566,565.75,566,7
20160701|2015-10-14 08:30,14,566,566,560.5,560.5,4
20160701|2015-10-14 13:00,14,558.5,558.5,556.5,556.5,18
20160701|2015-10-15 09:00,15,562.25,562.25,562.25,562.25,1
20160701|2015-10-15 10:00,15,558.25,558.25,558.25,558.25,2
20160701|2015-10-15 10:30,15,558.25,558.25,558.25,558.25,1
20160701|2015-10-15 12:00,15,558.25,558.25,558.25,558.25,1
20160701|2015-10-15 12:30,15,557.75,557.75,556.5,557,51
20160701|2015-10-15 13:00,15,557,557.25,555.5,555.5,4
20160701|2015-10-15 20:00,16,554.5,554.5,554.5,554.5,1
20160701|2015-10-15 21:30,16,555.25,555.25,555.25,555.25,1
20160701|2015-10-16 08:30,16,553.75,553.75,553.75,553.75,5
20160701|2015-10-16 09:00,16,551.25,551.5,551.25,551.5,11
20160701|2015-10-16 11:30,16,547,547.25,547,547.25,4
20160701|2015-10-16 12:00,16,546.25,546.25,546,546,10
20160701|2015-10-16 12:30,16,548.25,548.25,548.25,548.25,3
20160701|2015-10-16 13:00,16,548,548.75,548,548,4
20160701|2015-10-18 19:00,19,545.75,545.75,545.75,545.75,6
20160701|2015-10-19 02:30,19,544,544,544,544,1
20160701|2015-10-19 07:00,19,544,544,544,544,2
20160701|2015-10-19 07:30,19,544,544,544,544,1
20160701|2015-10-19 08:30,19,548.25,548.25,548.25,548.25,1
20160701|2015-10-19 09:00,19,546.75,547.25,546.75,547.25,25
20160701|2015-10-19 09:30,19,545,545,545,545,1
20160701|2015-10-19 12:00,19,540.5,540.5,540,540,44
20160701|2015-10-19 12:30,19,540,540,540,540,10
20160701|2015-10-19 13:00,19,540.75,540.75,539.5,539.5,26
20160701|2015-10-19 22:00,20,539,539,539,539,1
20160701|2015-10-19 22:30,20,539,539,539,539,2
20160701|2015-10-20 04:00,20,539.25,539.25,539.25,539.25,1
20160701|2015-10-20 08:30,20,542.5,542.75,542.5,542.75,2
20160701|2015-10-20 09:00,20,543,543,543,543,8
20160701|2015-10-20 09:30,20,540.5,540.5,540,540,5
20160701|2015-10-20 10:30,20,540,540,540,540,25
20160701|2015-10-20 11:30,20,541.25,541.25,541.25,541.25,1
20160701|2015-10-20 13:00,20,542.25,542.25,542.25,542.25,1
20160701|2015-10-21 08:30,21,546,546,546,546,2
20160701|2015-10-21 09:00,21,546.25,546.25,546.25,546.25,1
20160701|2015-10-21 09:30,21,548.5,548.5,548.5,548.5,2
20160701|2015-10-21 12:30,21,548.25,548.25,548.25,548.25,6
20160701|2015-10-21 13:00,21,548.5,548.75,548.5,548.75,7
20160701|2015-10-22 08:30,22,548.75,548.75,547.75,547.75,2
20160701|2015-10-22 09:30,22,547.75,547.75,546,546.25,4
20160701|2015-10-22 10:30,22,545.75,545.75,545.75,545.75,2
20160701|2015-10-22 11:30,22,544.25,544.25,544.25,544.25,3
20160701|2015-10-22 12:00,22,544.25,545,544.25,545,6
20160701|2015-10-23 09:00,23,543,543,543,543,1
20160701|2015-10-23 09:30,23,540,540,539.5,540,38
20160701|2015-10-23 10:00,23,539.75,540,539.75,540,9
20160701|2015-10-23 10:30,23,540.75,540.75,540.75,540.75,4
20160701|2015-10-23 12:00,23,541,541,541,541,27
20160701|2015-10-23 12:30,23,541,541,541,541,1
20160701|2015-10-25 21:30,26,549.25,549.25,549.25,549.25,1
20160701|2015-10-26 07:30,26,547.75,547.75,547.75,547.75,1
20160701|2015-10-26 08:30,26,553,555.75,553,555.75,4
20160701|2015-10-26 09:30,26,556.75,556.75,556.75,556.75,1
20160701|2015-10-26 10:00,26,555.75,556.75,555.75,556.75,9
20160701|2015-10-26 11:30,26,555.75,556,555.75,556,2
20160701|2015-10-26 12:00,26,557,557,557,557,1
20160701|2015-10-26 12:30,26,555,555,554,554,18
20160701|2015-10-27 04:00,27,552.5,552.5,552.5,552.5,1
20160701|2015-10-27 08:30,27,558.5,561,558.5,561,2
20160701|2015-10-27 09:00,27,557.75,557.75,557.75,557.75,1
20160701|2015-10-27 09:30,27,556.5,556.5,556.5,556.5,4
20160701|2015-10-27 10:00,27,555,555.75,555,555.75,8
20160701|2015-10-27 11:30,27,552,552,552,552,1
20160701|2015-10-27 12:00,27,552.5,552.5,552.25,552.25,9
20160701|2015-10-27 12:30,27,552.25,552.25,552,552,6
20160701|2015-10-27 13:00,27,551,551,551,551,3
20160701|2015-10-27 23:00,28,549,549,549,549,44
20160701|2015-10-27 23:30,28,549,549,549,549,2
20160701|2015-10-28 00:00,28,549,549,549,549,5
20160701|2015-10-28 01:30,28,548.75,548.75,548.75,548.75,1
20160701|2015-10-28 08:30,28,549.5,549.75,548.5,548.5,22
20160701|2015-10-28 09:00,28,548.5,548.5,546.5,546.5,12
20160701|2015-10-28 09:30,28,544.5,544.5,544.5,544.5,5
20160701|2015-10-28 10:00,28,549,549,549,549,5
20160701|2015-10-28 10:30,28,548.5,548.5,547.25,547.25,15
20160701|2015-10-28 11:00,28,548,548.5,548,548.5,16
20160701|2015-10-28 11:30,28,548.25,549,548,549,15
20160701|2015-10-28 12:00,28,549.75,549.75,549.75,549.75,1
20160701|2015-10-28 12:30,28,548.5,550,548.5,550,52
20160701|2015-10-28 13:00,28,549.5,551,549,549,35
20160701|2015-10-29 08:30,29,549.5,552.25,548.75,552.25,31
20160701|2015-10-29 09:30,29,553,553,553,553,5
20160701|2015-10-29 10:00,29,552,552,552,552,5
20160701|2015-10-29 10:30,29,553.25,554,553.25,554,10
20160701|2015-10-29 11:00,29,554,555,554,555,28
20160701|2015-10-29 11:30,29,554,555,553.75,553.75,21
20160701|2015-10-29 12:00,29,553.5,553.5,552.75,553,26
20160701|2015-10-29 12:30,29,552.25,552.25,551.75,551.75,20
20160701|2015-10-29 13:00,29,551.75,553,550.25,553,33
20160701|2015-10-30 08:30,30,552,553.75,549.5,549.5,39
20160701|2015-10-30 09:30,30,549.5,549.5,549.25,549.25,2
20160701|2015-10-30 10:30,30,552.5,554,552.25,553,45
20160701|2015-10-30 11:00,30,553.25,554,553.25,553.5,17
20160701|2015-10-30 11:30,30,553.25,553.25,552.75,552.75,23
20160701|2015-10-30 12:00,30,552.5,552.5,552.5,552.5,5
20160701|2015-10-30 12:30,30,553.5,553.5,553.25,553.25,11
20160701|2015-10-30 13:00,30,552.25,553.25,552.25,553.25,11
20160701|2015-11-02 08:30,2,549.25,550.25,544.5,544.5,50
20160701|2015-11-02 09:00,2,544.5,544.5,544.5,544.5,10
20160701|2015-11-02 09:30,2,544.25,544.25,541.75,542,17
20160701|2015-11-02 11:00,2,544.75,545.5,544.75,544.75,123
20160701|2015-11-02 11:30,2,543.5,543.75,542.75,542.75,12
20160701|2015-11-02 12:00,2,543.25,543.25,543.25,543.25,3
20160701|2015-11-02 13:00,2,543.5,543.75,542,542.25,39
20160701|2015-11-02 19:00,3,540.25,540.25,540.25,540.25,1
20160701|2015-11-03 06:00,3,540.5,540.5,540.5,540.5,1
20160701|2015-11-03 09:30,3,545.75,545.75,543.5,543.5,30
20160701|2015-11-03 10:00,3,545,547.75,545,547.5,5
20160701|2015-11-03 12:00,3,550,550.25,550,550.25,5
20160701|2015-11-03 12:30,3,549.75,549.75,548,548,11
20160701|2015-11-03 13:00,3,549,549.25,549,549.25,3
20160701|2015-11-04 01:00,4,545.25,545.25,545.25,545.25,1
20160701|2015-11-04 08:30,4,545.25,546,542.5,542.5,61
20160701|2015-11-04 09:00,4,543,545.5,543,545.5,29
20160701|2015-11-04 09:30,4,548.25,549.75,548.25,549.75,27
20160701|2015-11-04 10:00,4,549,550,548.75,549.75,17
20160701|2015-11-04 10:30,4,551.75,553.75,551.75,553.75,3
20160701|2015-11-04 11:00,4,553.25,555.5,553.25,555.5,2
20160701|2015-11-04 11:30,4,552.25,552.25,551.25,551.75,30
20160701|2015-11-04 13:00,4,552.5,552.75,552.5,552.75,5
20160701|2015-11-04 19:00,5,549.25,549.5,549.25,549.5,14
20160701|2015-11-04 19:30,5,548.75,548.75,548.75,548.75,1
20160701|2015-11-05 08:30,5,549.75,550,546.75,546.75,106
20160701|2015-11-05 09:00,5,544,544,544,544,4
20160701|2015-11-05 09:30,5,546.5,547,546.5,547,7
20160701|2015-11-05 10:00,5,547.5,547.75,546.25,546.75,18
20160701|2015-11-05 10:30,5,546.25,547,545.5,545.75,16
20160701|2015-11-05 11:00,5,545.5,548.25,545.25,548.25,20
20160701|2015-11-05 11:30,5,548.75,549,548.75,548.75,5
20160701|2015-11-05 12:00,5,548.75,548.75,547.5,547.5,5
20160701|2015-11-05 12:30,5,546.75,546.75,545,545,21
20160701|2015-11-05 13:00,5,544.75,545.75,543,543.25,36
20160701|2015-11-05 22:00,6,543.5,543.5,543.5,543.5,7
20160701|2015-11-06 07:30,6,541.25,541.25,540.25,540.25,21
20160701|2015-11-06 09:00,6,541.25,541.75,540,540.75,21
20160701|2015-11-06 09:30,6,540,543,539.75,543,22
20160701|2015-11-06 10:00,6,546,547,545,545,16
20160701|2015-11-06 10:30,6,544.75,544.75,544.75,544.75,2
20160701|2015-11-06 11:00,6,546,546,545.25,545.25,25
20160701|2015-11-06 11:30,6,545.75,545.75,545.75,545.75,1
20160701|2015-11-06 12:00,6,546.75,546.75,546,546.25,7
20160701|2015-11-06 13:00,6,546,547.25,545,546,59
20160701|2015-11-09 09:00,9,542,542.25,542,542,9
20160701|2015-11-09 09:30,9,541.5,542.25,541.5,542.25,2
20160701|2015-11-09 10:00,9,540,541.25,539.75,541.25,22
20160701|2015-11-09 10:30,9,541.25,542.5,541.25,542,13
20160701|2015-11-09 11:00,9,541.75,541.75,540,540.25,16
20160701|2015-11-09 11:30,9,540,540,538.75,538.75,18
20160701|2015-11-09 12:30,9,539,539,539,539,6
20160701|2015-11-09 13:00,9,539.25,539.75,536,536,15
20160701|2015-11-10 06:30,10,540.5,540.5,540.5,540.5,5
20160701|2015-11-10 08:30,10,536.75,537,535,535,29
20160701|2015-11-10 09:00,10,535.75,535.75,535,535.25,5
20160701|2015-11-10 09:30,10,535,535,534,534,89
20160701|2015-11-10 10:00,10,534.25,535.25,534,535,13
20160701|2015-11-10 10:30,10,534.25,534.25,533.5,533.5,18
20160701|2015-11-10 11:00,10,532.75,533.5,528.5,530,24
20160701|2015-11-10 11:30,10,530,530,529,529,6
20160701|2015-11-10 12:00,10,528.75,528.75,527,528.25,35
20160701|2015-11-10 12:30,10,527.5,529.25,527.5,529.25,13
20160701|2015-11-10 13:00,10,529.75,531.25,529,531,58
20160701|2015-11-11 08:30,11,534,534,532.75,532.75,3
20160701|2015-11-11 09:30,11,533,533.25,533,533.25,9
20160701|2015-11-11 10:30,11,529.25,529.75,529.25,529.75,42
20160701|2015-11-11 11:00,11,530,530.25,530,530.25,2
20160701|2015-11-11 12:00,11,528.75,528.75,528.75,528.75,1
20160701|2015-11-11 13:00,11,530.25,530.25,530.25,530.25,1
20160701|2015-11-12 05:30,12,534.5,534.5,534.5,534.5,1
20160701|2015-11-12 08:30,12,533,533,533,533,1
20160701|2015-11-12 09:00,12,534.5,534.5,534,534,3
20160701|2015-11-12 09:30,12,536.25,536.25,535.75,535.75,4
20160701|2015-11-13 08:30,13,529.25,529.25,529.25,529.25,1
20160701|2015-11-13 09:00,13,526.5,526.5,525.5,525.5,8
20160701|2015-11-13 09:30,13,526.5,528,526.5,528,9
20160701|2015-11-13 12:00,13,528,528,528,528,1
20160701|2015-11-13 13:00,13,529.25,530.75,529.25,530.75,17
20160701|2015-11-16 06:00,16,526.75,526.75,526.75,526.75,2
20160701|2015-11-16 08:30,16,526.75,526.75,526.75,526.75,1
20160701|2015-11-16 09:30,16,529.75,532,529.75,532,2
20160701|2015-11-16 11:30,16,529.5,531,529.5,531,5
20160701|2015-11-16 13:00,16,529.25,529.5,528.5,529,5
20160701|2015-11-16 19:00,17,528.5,528.5,528.5,528.5,2
20160701|2015-11-17 06:00,17,526.5,526.5,526.5,526.5,1
20160701|2015-11-17 06:30,17,526.5,526.5,526.5,526.5,3
20160701|2015-11-17 07:00,17,526.5,526.5,526.5,526.5,3
20160701|2015-11-17 08:30,17,526.5,526.75,525.25,525.25,8
20160701|2015-11-17 09:30,17,524.25,524.75,524.25,524.75,41
20160701|2015-11-17 10:00,17,525,525.5,524.75,525,81
20160701|2015-11-17 10:30,17,525,525,523.5,523.5,32
20160701|2015-11-17 12:00,17,523.5,523.5,523.5,523.5,2
20160701|2015-11-17 13:00,17,525,525,524.25,524.25,3
20160701|2015-11-17 19:00,18,523.75,523.75,523.75,523.75,7
20160701|2015-11-18 06:30,18,526.25,526.5,526.25,526.5,2
20160701|2015-11-18 08:30,18,524,524,524,524,1
20160701|2015-11-18 09:30,18,522.25,522.25,522,522,6
20160701|2015-11-18 10:00,18,521.75,521.75,521.75,521.75,10
20160701|2015-11-18 11:00,18,521.5,521.5,521.5,521.5,2
20160701|2015-11-18 11:30,18,521,522,521,522,6
20160701|2015-11-18 12:30,18,521,521,521,521,2
20160701|2015-11-18 13:00,18,521.75,522.75,521.75,522.75,2
20160701|2015-11-19 08:30,19,525.75,527.5,525.75,527.5,21
20160701|2015-11-19 09:00,19,526.75,526.75,526.75,526.75,1
20160701|2015-11-19 09:30,19,527.25,527.25,524.75,525,4
20160701|2015-11-19 10:30,19,525,525,525,525,1
20160701|2015-11-19 11:00,19,525,525,525,525,10
20160701|2015-11-19 12:30,19,528.25,528.75,528.25,528.75,21
20160701|2015-11-19 13:00,19,529,530,529,529.25,4
20160701|2015-11-20 03:30,20,529.5,529.5,529.5,529.5,4
20160701|2015-11-20 08:30,20,529.25,529.5,525.75,525.75,65
20160701|2015-11-20 09:30,20,527,528.25,527,528.25,64
20160701|2015-11-20 10:30,20,526.75,526.75,526.25,526.25,15
20160701|2015-11-20 11:00,20,526,526,526,526,1
20160701|2015-11-20 11:30,20,526.75,527.25,526.5,527.25,21
20160701|2015-11-20 12:30,20,526.5,527,526.5,527,29
20160701|2015-11-20 13:00,20,527,527.25,525.5,525.5,13
20160701|2015-11-22 19:00,23,528,528,528,528,4
20160701|2015-11-22 21:00,23,526.75,527.5,526.75,527.5,5
20160701|2015-11-23 01:30,23,525,525,525,525,9
20160701|2015-11-23 02:00,23,525,525,525,525,12
20160701|2015-11-23 03:30,23,525,525,525,525,3
20160701|2015-11-23 04:00,23,525,525,525,525,1
20160701|2015-11-23 08:30,23,528,528,528,528,1
20160701|2015-11-23 09:00,23,526.5,527,526.5,527,15
20160701|2015-11-23 09:30,23,526.25,527.5,526.25,527.5,13
20160701|2015-11-23 10:30,23,530,530,529.75,529.75,10
20160701|2015-11-23 11:00,23,529.75,529.75,529,529,20
20160701|2015-11-23 11:30,23,529.25,529.5,528.25,528.25,12
20160701|2015-11-23 12:00,23,530,531.25,530,531.25,13
20160701|2015-11-23 12:30,23,531.75,532,531.5,531.5,32
20160701|2015-11-23 13:00,23,533,533.25,532.75,533.25,15
20160701|2015-11-24 07:00,24,529,529,528.75,528.75,18
20160701|2015-11-24 08:30,24,533,533,532,532,11
20160701|2015-11-24 09:00,24,528.25,529,528.25,528.75,15
20160701|2015-11-24 09:30,24,528.25,530,528.25,530,12
20160701|2015-11-24 10:00,24,529,529,529,529,2
20160701|2015-11-24 11:00,24,528.75,528.75,527.75,528,63
20160701|2015-11-24 11:30,24,527.5,527.5,526.25,526.25,39
20160701|2015-11-24 12:00,24,527.25,527.25,526.5,526.5,13
20160701|2015-11-24 12:30,24,527,527.5,527,527.5,25
20160701|2015-11-24 13:00,24,526.25,527.25,526.25,527.25,30
20160701|2015-11-24 21:30,25,529.5,529.5,529.5,529.5,5
20160701|2015-11-25 02:00,25,529.5,529.5,529.5,529.5,4
20160701|2015-11-25 02:30,25,529.5,529.5,529.5,529.5,9
20160701|2015-11-25 03:00,25,529.5,529.5,529.5,529.5,25
20160701|2015-11-25 03:30,25,529.5,529.5,529.5,529.5,7
20160701|2015-11-25 06:00,25,529,529,528.75,528.75,2
20160701|2015-11-25 08:30,25,528.25,530.5,528.25,530.5,22
20160701|2015-11-25 09:00,25,529.25,529.25,528.25,528.25,10
20160701|2015-11-25 09:30,25,529.25,529.25,528.75,528.75,6
20160701|2015-11-25 10:00,25,529.5,529.5,527.75,527.75,36
20160701|2015-11-25 10:30,25,527.75,530.25,527.75,529,31
20160701|2015-11-25 11:00,25,528.5,528.5,528.5,528.5,5
20160701|2015-11-25 11:30,25,527.25,527.25,527.25,527.25,5
20160701|2015-11-25 12:00,25,526,526,526,526,3
20160701|2015-11-25 12:30,25,526.25,526.25,526.25,526.25,1
20160701|2015-11-25 13:00,25,526.5,528.25,526.5,528.25,19
20160701|2015-11-27 08:30,27,526.5,530.75,525,525,21
20160701|2015-11-27 09:00,27,524.75,524.75,522.5,523,28
20160701|2015-11-27 09:30,27,523,523,522.25,522.25,3
20160701|2015-11-27 10:00,27,522.5,522.5,522.5,522.5,5
20160701|2015-11-27 10:30,27,522.75,522.75,522.25,522.25,2
20160701|2015-11-27 11:00,27,522.5,522.5,522.5,522.5,6
20160701|2015-11-27 11:30,27,522.5,523.75,522,523.5,29
20160701|2015-11-27 12:00,27,524,524,523,523,2
20160701|2015-11-30 07:30,30,526,526,526,526,1
20160701|2015-11-30 08:30,30,526.75,529,526,527.5,81
20160701|2015-11-30 09:00,30,527.5,527.5,526,526,39
20160701|2015-11-30 09:30,30,526,526,524.5,524.5,22
20160701|2015-11-30 10:00,30,524.5,524.75,523.75,524.75,10
20160701|2015-11-30 10:30,30,526,526.25,525,525,27
20160701|2015-11-30 11:00,30,527.5,527.5,526.75,527,8
20160701|2015-11-30 11:30,30,528.25,528.5,524.75,525.25,81
20160701|2015-11-30 12:00,30,525.25,525.5,525,525,7
20160701|2015-11-30 12:30,30,524.5,525.25,523.5,524.75,27
20160701|2015-11-30 13:00,30,524,525,523,525,29
20160701|2015-12-01 08:30,1,525,525.5,524.25,525.5,15
20160701|2015-12-01 09:00,1,525.5,525.75,524.25,525.75,9
20160701|2015-12-01 09:30,1,524,524.25,524,524,17
20160701|2015-12-01 10:00,1,524,525,523.75,524,17
20160701|2015-12-01 10:30,1,524,525.75,523.5,525.75,109
20160701|2015-12-01 11:00,1,526.25,526.75,525.5,526.5,71
20160701|2015-12-01 11:30,1,525.25,525.25,525.25,525.25,1
20160701|2015-12-01 12:00,1,525,525,523.25,523.25,23
20160701|2015-12-01 12:30,1,523.75,523.75,523.25,523.25,51
20160701|2015-12-01 13:00,1,522.75,523.25,522.5,522.5,24
20160701|2015-12-02 07:30,2,522,522,522,522,20
20160701|2015-12-02 08:30,2,521.5,523.25,520.75,523,43
20160701|2015-12-02 09:00,2,521.75,523,521.75,522.25,14
20160701|2015-12-02 09:30,2,521.5,522,520.75,521,45
20160701|2015-12-02 10:00,2,523.75,523.75,523.75,523.75,1
20160701|2015-12-02 10:30,2,523.5,526.75,523,526.75,64
20160701|2015-12-02 11:00,2,526.75,527.25,526.25,526.5,25
20160701|2015-12-02 11:30,2,525.75,526.5,525.75,526.5,6
20160701|2015-12-02 12:00,2,525.5,526.5,525.5,526.25,36
20160701|2015-12-02 12:30,2,526,526.5,526,526.25,6
20160701|2015-12-02 13:00,2,525.75,526.75,524.5,524.5,94
20160701|2015-12-02 20:00,3,523.5,523.5,523.5,523.5,5
20160701|2015-12-02 21:00,3,524.25,524.25,524.25,524.25,20
20160701|2015-12-02 21:30,3,525,525,525,525,1
20160701|2015-12-02 22:00,3,525.25,525.25,525.25,525.25,1
20160701|2015-12-03 01:00,3,526,526,526,526,1
20160701|2015-12-03 04:30,3,526.5,526.5,526.5,526.5,2
20160701|2015-12-03 08:30,3,526.5,530.25,526.5,529,58
20160701|2015-12-03 09:00,3,529,533.25,528.75,532.75,74
20160701|2015-12-03 09:30,3,533.25,538.5,533.25,535.25,58
20160701|2015-12-03 10:00,3,534.5,535,533.5,535,137
20160701|2015-12-03 10:30,3,535.75,535.75,535.25,535.25,20
20160701|2015-12-03 11:00,3,535.75,536.75,534.75,534.75,29
20160701|2015-12-03 11:30,3,534.75,535,533.75,534.25,15
20160701|2015-12-03 12:00,3,532,532.25,531.25,531.75,21
20160701|2015-12-03 12:30,3,532,532,531,531,38
20160701|2015-12-03 13:00,3,529.75,529.75,526.25,526.25,144
20160701|2015-12-03 20:00,4,526.75,526.75,526.75,526.75,5
20160701|2015-12-03 21:00,4,527,527,527,527,4
20160701|2015-12-03 21:30,4,526.25,526.5,526.25,526.5,7
20160701|2015-12-03 22:00,4,526.5,526.75,526.5,526.75,8
20160701|2015-12-04 04:30,4,528.5,528.5,528.5,528.5,1
20160701|2015-12-04 07:30,4,528.5,528.5,528.5,528.5,5
20160701|2015-12-04 08:30,4,530.25,531.5,527.75,529.25,36
20160701|2015-12-04 09:30,4,529.5,530,527.5,527.5,24
20160701|2015-12-04 10:00,4,527.25,531.25,527.25,530,39
20160701|2015-12-04 10:30,4,530.75,531.25,530.75,531.25,13
20160701|2015-12-04 11:00,4,531.75,531.75,531.75,531.75,4
20160701|2015-12-04 11:30,4,532.75,533.5,531,533.5,24
20160701|2015-12-04 12:00,4,532.5,533.25,532,532,12
20160701|2015-12-04 12:30,4,531.75,531.75,530.5,530.5,35
20160701|2015-12-04 13:00,4,531,532.75,530.75,531,46
20160701|2015-12-06 19:00,7,534.75,534.75,534.5,534.5,18
20160701|2015-12-07 08:30,7,533,535.75,530.75,532.5,44
20160701|2015-12-07 09:00,7,531.75,531.75,530,530,4
20160701|2015-12-07 09:30,7,529.5,532.5,529.5,532.25,13
20160701|2015-12-07 10:00,7,531.5,531.5,531.5,531.5,1
20160701|2015-12-07 10:30,7,531,531,530,530,5
20160701|2015-12-07 11:00,7,529.5,530,528.5,528.5,16
20160701|2015-12-07 11:30,7,529,529,528.5,529,36
20160701|2015-12-07 12:00,7,528.5,531,528.5,529.5,14
20160701|2015-12-07 12:30,7,531,531,528.75,528.75,25
20160701|2015-12-07 13:00,7,528.75,528.75,525,526.5,97
20160701|2015-12-07 23:30,8,525.25,525.25,525.25,525.25,5
20160701|2015-12-08 00:00,8,525,525,525,525,5
20160701|2015-12-08 00:30,8,525,525,525,525,1
20160701|2015-12-08 01:00,8,525,525,525,525,2
20160701|2015-12-08 05:30,8,523.5,523.5,523.5,523.5,9
20160701|2015-12-08 06:30,8,524,524,524,524,1
20160701|2015-12-08 08:30,8,524,524.75,522.75,524,34
20160701|2015-12-08 09:00,8,524.25,524.5,523.5,523.75,51
20160701|2015-12-08 10:00,8,526.25,526.5,525,525,12
20160701|2015-12-08 10:30,8,524,524,523.75,523.75,12
20160701|2015-12-08 11:00,8,523.75,523.75,523.25,523.25,5
20160701|2015-12-08 11:30,8,523.25,523.25,523.25,523.25,3
20160701|2015-12-08 12:00,8,523,523,523,523,1
20160701|2015-12-08 12:30,8,523.75,523.75,523.5,523.5,5
20160701|2015-12-08 13:00,8,523,523.5,522.5,522.5,11
20160701|2015-12-08 20:30,9,522.75,522.75,522.75,522.75,1
20160701|2015-12-08 21:00,9,522.75,522.75,522.5,522.5,18
20160701|2015-12-09 07:00,9,525.75,525.75,525.75,525.75,3
20160701|2015-12-09 08:30,9,525.75,527.25,525.5,527.25,23
20160701|2015-12-09 09:00,9,528.25,528.25,528.25,528.25,1
20160701|2015-12-09 09:30,9,528.75,529.25,528.75,529.25,2
20160701|2015-12-09 10:00,9,528.75,528.75,528.5,528.75,52
20160701|2015-12-09 10:30,9,528.75,528.75,527.75,527.75,4
20160701|2015-12-09 11:00,9,528,528,526,526.75,89
20160701|2015-12-09 11:30,9,525.75,526.25,524,524,10
20160701|2015-12-09 12:00,9,525.25,525.75,524.5,524.5,43
20160701|2015-12-09 12:30,9,525,527.5,524.5,527,55
20160701|2015-12-09 13:00,9,527.25,528.5,527,527.5,61
20160701|2015-12-10 00:00,10,526.5,526.5,526.5,526.5,1
20160701|2015-12-10 08:30,10,526.5,528.5,526.5,528.5,41
20160701|2015-12-10 09:00,10,530.5,532.75,530.5,532.75,9
20160701|2015-12-10 09:30,10,532.75,533.25,531.5,532,78
20160701|2015-12-10 10:00,10,532.25,533,531.5,532,55
20160701|2015-12-10 10:30,10,532,533,532,532,64
20160701|2015-12-10 11:00,10,532,532.25,532,532.25,4
20160701|2015-12-10 11:30,10,532,534.75,531.75,534.75,92
20160701|2015-12-10 12:00,10,534.25,534.25,534,534,8
20160701|2015-12-10 12:30,10,535,535,533.25,533.5,18
20160701|2015-12-10 13:00,10,533,535,530.75,535,130
20160701|2015-12-11 07:00,11,532.75,532.75,532.75,532.75,1
20160701|2015-12-11 08:30,11,532.75,533.75,530.75,531,104
20160701|2015-12-11 09:00,11,530.5,530.5,527,528.5,38
20160701|2015-12-11 09:30,11,527.75,527.75,527.75,527.75,7
20160701|2015-12-11 10:30,11,529.25,529.25,529.25,529.25,1
20160701|2015-12-11 11:00,11,530.75,531.5,530.25,530.25,52
20160701|2015-12-11 11:30,11,530.5,531.25,530.25,530.25,35
20160701|2015-12-11 12:00,11,530,530,529.5,529.75,9
20160701|2015-12-11 12:30,11,529.5,529.5,529.25,529.5,12
20160701|2015-12-11 13:00,11,529.5,529.5,526,526.25,114
20160701|2015-12-13 21:00,14,528,528,528,528,3
20160701|2015-12-13 21:30,14,527.25,527.25,527.25,527.25,4
20160701|2015-12-14 06:30,14,526,526,526,526,49
20160701|2015-12-14 07:00,14,526,526,526,526,1
20160701|2015-12-14 08:30,14,528.25,528.75,528.25,528.75,10
20160701|2015-12-14 09:00,14,529.5,529.5,528.75,528.75,8
20160701|2015-12-14 09:30,14,529,532.25,528.75,532.25,18
20160701|2015-12-14 10:00,14,532.75,532.75,532.5,532.5,23
20160701|2015-12-14 10:30,14,532.75,532.75,532,532,16
20160701|2015-12-14 11:00,14,531.25,531.25,530.75,530.75,3
20160701|2015-12-14 11:30,14,530.75,531.5,530.25,531.5,11
20160701|2015-12-14 12:00,14,531,531.5,530.75,530.75,21
20160701|2015-12-14 12:30,14,531.25,531.25,530,530,8
20160701|2015-12-14 13:00,14,529.5,529.75,528.75,528.75,43
20160701|2015-12-15 01:00,15,529,529.25,529,529.25,3
20160701|2015-12-15 08:30,15,527.5,527.75,526.75,526.75,27
20160701|2015-12-15 09:00,15,529.5,529.5,529.5,529.5,6
20160701|2015-12-15 09:30,15,528.5,529.5,528,529.5,19
20160701|2015-12-15 10:00,15,530.5,530.5,530.5,530.5,11
20160701|2015-12-15 10:30,15,532.25,533.75,532,533.75,95
20160701|2015-12-15 11:00,15,532.75,534.75,532.75,534.75,65
20160701|2015-12-15 11:30,15,535.25,537.25,535.25,535.25,37
20160701|2015-12-15 12:00,15,535.75,535.75,535,535.5,12
20160701|2015-12-15 12:30,15,535.5,535.75,535.25,535.25,17
20160701|2015-12-15 13:00,15,535.75,535.75,531,531,66
20160701|2015-12-16 01:30,16,529.25,529.25,529.25,529.25,1
20160701|2015-12-16 08:30,16,530,530.5,528.5,529.25,47
20160701|2015-12-16 09:00,16,529.25,529.25,529.25,529.25,3
20160701|2015-12-16 09:30,16,531,531.75,530.5,530.75,21
20160701|2015-12-16 10:00,16,529.5,529.5,525.75,525.75,16
20160701|2015-12-16 10:30,16,526,526,525,526,31
20160701|2015-12-16 11:00,16,525.5,525.5,525,525,5
20160701|2015-12-16 11:30,16,526,526,525.25,525.25,10
20160701|2015-12-16 12:00,16,525.5,525.75,525.25,525.5,8
20160701|2015-12-16 12:30,16,525.5,525.5,525,525,17
20160701|2015-12-16 13:00,16,525.25,526,524.25,525.25,167
20160701|2015-12-16 22:30,17,524.5,526,524.5,526,25
20160701|2015-12-17 04:30,17,525.75,525.75,525.75,525.75,1
20160701|2015-12-17 07:00,17,523.25,523.25,523.25,523.25,1
20160701|2015-12-17 08:30,17,523.25,523.75,522.25,522.75,131
20160701|2015-12-17 09:00,17,522,522,521.25,521.25,7
20160701|2015-12-17 09:30,17,521.25,521.25,521,521,12
20160701|2015-12-17 10:00,17,521,521,520.75,520.75,2
20160701|2015-12-17 10:30,17,520.25,520.25,520,520,21
20160701|2015-12-17 11:00,17,520.75,521,520.75,521,11
20160701|2015-12-17 11:30,17,521.75,524.25,521.75,524,21
20160701|2015-12-17 12:00,17,524.75,528.5,524.75,528.5,38
20160701|2015-12-17 12:30,17,528.75,531.5,528.75,529.5,52
20160701|2015-12-17 13:00,17,528.75,528.75,526.25,527,22
20160701|2015-12-17 22:30,18,527.5,527.5,527.5,527.5,1
20160701|2015-12-18 08:30,18,526,531,524.5,530,154
20160701|2015-12-18 09:00,18,530,535.75,530,535,27
20160701|2015-12-18 09:30,18,534.75,536,534.75,535.5,24
20160701|2015-12-18 10:00,18,535.25,535.5,534.5,534.75,38
20160701|2015-12-18 10:30,18,536.75,536.75,534.75,534.75,25
20160701|2015-12-18 11:00,18,534.5,535,528.5,528.5,92
20160701|2015-12-18 11:30,18,527.5,527.5,525,526,61
20160701|2015-12-18 12:00,18,526,526,525.5,526,32
20160701|2015-12-18 12:30,18,524.75,525.25,524.25,525.25,39
20160701|2015-12-18 13:00,18,523.75,526,523,523.75,101
20160701|2015-12-20 19:00,21,524.25,524.25,524.25,524.25,1
20160701|2015-12-20 21:30,21,524.75,525,524.75,525,2
20160701|2015-12-20 22:00,21,524.75,524.75,524.75,524.75,1
20160701|2015-12-20 23:00,21,525,525,525,525,1
20160701|2015-12-21 05:30,21,526,526,526,526,2
20160701|2015-12-21 08:30,21,526,526,523.5,523.5,3
20160701|2015-12-21 09:00,21,526.75,528.5,525.25,525.25,20
20160701|2015-12-21 09:30,21,524.75,524.75,523.75,524.25,29
20160701|2015-12-21 10:00,21,523.75,523.75,523.5,523.5,9
20160701|2015-12-21 10:30,21,523.25,523.25,522.5,522.5,9
20160701|2015-12-21 11:00,21,522.25,522.25,522.25,522.25,1
20160701|2015-12-21 11:30,21,523,523,522.75,522.75,13
20160701|2015-12-21 12:00,21,522.75,523,522.75,522.75,4
20160701|2015-12-21 12:30,21,523,523,522.5,522.5,8
20160701|2015-12-21 13:00,21,523.25,523.25,521,521.25,57
20160701|2015-12-22 00:30,22,522,522,522,522,7
20160701|2015-12-22 07:30,22,522,522,522,522,1
20160701|2015-12-22 08:30,22,522,522.75,521.25,521.25,25
20160701|2015-12-22 09:30,22,521.5,521.5,520,520,43
20160701|2015-12-22 10:00,22,520,520,519.75,519.75,9
20160701|2015-12-22 10:30,22,519.75,519.75,519.5,519.5,30
20160701|2015-12-22 11:00,22,519.25,519.5,519.25,519.5,6
20160701|2015-12-22 11:30,22,518.5,518.5,518.25,518.25,16
20160701|2015-12-22 12:00,22,518,518.25,518,518.25,15
20160701|2015-12-22 12:30,22,517.5,518,517.25,517.25,32
20160701|2015-12-22 13:00,22,517.25,517.25,516,516,31
20160701|2015-12-23 08:30,23,517.25,518,516,518,20
20160701|2015-12-23 09:00,23,518,520,516.5,516.75,31
20160701|2015-12-23 09:30,23,517,518,517,518,13
20160701|2015-12-23 10:00,23,516.75,516.75,516.75,516.75,5
20160701|2015-12-23 10:30,23,517.5,517.75,517.25,517.25,8
20160701|2015-12-23 11:00,23,517.25,517.25,516.5,516.5,8
20160701|2015-12-23 11:30,23,517.25,517.25,517.25,517.25,5
20160701|2015-12-23 12:00,23,516.5,516.5,516,516,9
20160701|2015-12-23 12:30,23,516,516,515,515,38
20160701|2015-12-23 13:00,23,516.25,516.25,514.75,514.75,2
20160701|2015-12-23 19:00,24,514.75,514.75,514.75,514.75,4
20160701|2015-12-23 19:30,24,514.75,514.75,514.75,514.75,1
20160701|2015-12-23 21:00,24,514.5,514.5,514.5,514.5,2
20160701|2015-12-24 04:30,24,515.25,515.25,515.25,515.25,2
20160701|2015-12-24 08:30,24,514.5,515.75,514.5,514.75,28
20160701|2015-12-24 09:00,24,515.25,515.25,514.25,514.75,55
20160701|2015-12-24 09:30,24,514.5,514.75,514.5,514.75,2
20160701|2015-12-24 10:00,24,514.5,514.75,514.25,514.75,26
20160701|2015-12-24 10:30,24,515,515,515,515,2
20160701|2015-12-24 11:00,24,514.75,514.75,514.75,514.75,4
20160701|2015-12-24 11:30,24,515.25,515.5,514.75,515,11
20160701|2015-12-28 08:30,28,517.5,517.5,517.25,517.25,3
20160701|2015-12-28 09:00,28,515.25,517,515.25,517,131
20160701|2015-12-28 09:30,28,517,517,514.5,514.75,81
20160701|2015-12-28 10:00,28,513.5,513.5,513.25,513.25,3
20160701|2015-12-28 10:30,28,512.75,512.75,512.75,512.75,1
20160701|2015-12-28 11:00,28,512.5,512.5,512.25,512.25,29
20160701|2015-12-28 11:30,28,513,513,513,513,1
20160701|2015-12-28 13:00,28,512.25,512.75,511.5,512.75,14
20160701|2015-12-29 07:30,29,515,515,515,515,1
20160701|2015-12-29 08:30,29,513.5,513.5,511.5,511.5,22
20160701|2015-12-29 09:00,29,512,512,511.25,511.25,70
20160701|2015-12-29 09:30,29,511.5,512,511.25,512,10
20160701|2015-12-29 10:00,29,511.5,511.5,511.5,511.5,4
20160701|2015-12-29 10:30,29,511.25,512.75,511.25,512.75,11
20160701|2015-12-29 11:00,29,513.25,514.25,513.25,514.25,10
20160701|2015-12-29 11:30,29,514,516,513.25,516,6
20160701|2015-12-29 12:00,29,516.5,520,516.5,520,7
20160701|2015-12-29 12:30,29,516.5,517.25,516.5,517.25,13
20160701|2015-12-29 13:00,29,517.75,517.75,516.75,517,28
20160701|2015-12-29 22:30,30,518.25,518.25,518.25,518.25,1
20160701|2015-12-30 00:00,30,517,517,517,517,1
20160701|2015-12-30 08:30,30,517,518.25,516.75,516.75,6
20160701|2015-12-30 09:00,30,518,518,515.75,516.25,14
20160701|2015-12-30 09:30,30,516,516,514.25,514.25,7
20160701|2015-12-30 10:30,30,513,513,513,513,1
20160701|2015-12-30 11:00,30,513.25,513.5,513.25,513.5,10
20160701|2015-12-30 11:30,30,513.25,513.25,512.25,512.25,8
20160701|2015-12-30 12:30,30,512.25,512.25,512.25,512.25,2
20160701|2015-12-30 13:00,30,512.75,512.75,511.5,511.5,32
20160701|2015-12-30 19:00,31,512,512,511,511,13
20160701|2015-12-30 21:00,31,512,512,512,512,2
20160701|2015-12-30 23:00,31,511.5,511.5,511.5,511.5,3
20160701|2015-12-30 23:30,31,511.5,511.5,511.5,511.5,4
20160701|2015-12-31 01:30,31,511.75,511.75,511.75,511.75,1
20160701|2015-12-31 03:30,31,512,512,512,512,10
20160701|2015-12-31 04:00,31,512.75,513,512.75,513,9
20160701|2015-12-31 05:30,31,513,513,513,513,3
20160701|2015-12-31 06:00,31,513,513,513,513,7
20160701|2015-12-31 06:30,31,512.75,512.75,512.75,512.75,30
20160701|2015-12-31 07:00,31,512.75,513.25,512.75,513.25,2
20160701|2015-12-31 07:30,31,513.5,513.5,513.5,513.5,1
20160701|2015-12-31 08:30,31,513.25,514,512.5,513,96
20160701|2015-12-31 09:00,31,513.25,513.25,513,513,57
20160701|2015-12-31 09:30,31,512.25,512.25,512.25,512.25,1
20160701|2015-12-31 10:30,31,511.5,511.5,511.5,511.5,3
20160701|2015-12-31 11:00,31,511.5,511.5,511.5,511.5,5
20160701|2015-12-31 11:30,31,511.5,511.75,511.5,511.75,26
20160701|2015-12-31 12:00,31,512.25,512.5,511.75,511.75,10
20160701|2015-12-31 12:30,31,512.25,512.25,512.25,512.25,5
20160701|2015-12-31 13:00,31,512,513.5,511.25,511.25,42
20160701|2016-01-03 21:00,4,511.25,511.25,511.25,511.25,3
20160701|2016-01-04 03:30,4,511.25,511.25,511.25,511.25,1
20160701|2016-01-04 04:30,4,511.25,511.25,511.25,511.25,1
20160701|2016-01-04 08:30,4,510.5,510.5,507.25,508.5,49
20160701|2016-01-04 09:00,4,507.25,508.25,507,507,41
20160701|2016-01-04 09:30,4,506,506.25,503.25,503.25,55
20160701|2016-01-04 10:00,4,503.25,503.25,503.25,503.25,1
20160701|2016-01-04 10:30,4,507.5,507.5,506.5,506.5,20
20160701|2016-01-04 11:00,4,505.5,505.5,504.25,504.5,19
20160701|2016-01-04 11:30,4,504.75,505.25,504,505.25,32
20160701|2016-01-04 12:00,4,505.25,505.25,505.25,505.25,39
20160701|2016-01-04 12:30,4,505.75,506.5,505.25,506.5,26
20160701|2016-01-04 13:00,4,505.75,506.25,504,505,122
20160701|2016-01-04 23:00,5,505.75,506.25,505.75,506.25,7
20160701|2016-01-05 08:30,5,508.25,509.5,506,509.25,15
20160701|2016-01-05 09:00,5,507.5,507.5,506.5,506.75,5
20160701|2016-01-05 09:30,5,506.75,508,506.75,508,4
20160701|2016-01-05 10:00,5,508,508.75,506.5,508,36
20160701|2016-01-05 10:30,5,507.25,507.75,507.25,507.75,4
20160701|2016-01-05 11:00,5,508,508,507.25,507.75,41
20160701|2016-01-05 11:30,5,507,507,506.75,507,35
20160701|2016-01-05 12:00,5,507.5,508.25,507.25,508,16
20160701|2016-01-05 12:30,5,508,508.25,507.75,507.75,18
20160701|2016-01-05 13:00,5,507,507,505.5,506,33
20160701|2016-01-05 22:30,6,506.25,506.25,506.25,506.25,1
20160701|2016-01-06 00:30,6,506.25,506.25,506.25,506.25,3
20160701|2016-01-06 05:30,6,505.25,505.25,505,505,2
20160701|2016-01-06 07:30,6,504,504,504,504,1
20160701|2016-01-06 08:30,6,504.5,505.75,502.75,505.75,161
20160701|2016-01-06 09:00,6,505.25,505.25,505,505.25,109
20160701|2016-01-06 09:30,6,505.25,505.25,504.25,504.25,17
20160701|2016-01-06 10:00,6,505.25,506.25,505.25,506.25,6
20160701|2016-01-06 10:30,6,506,510,505.25,510,219
20160701|2016-01-06 11:00,6,511,511.25,508.75,510.5,28
20160701|2016-01-06 11:30,6,510.25,510.25,508.75,509,17
20160701|2016-01-06 12:00,6,508.25,509,508.25,509,11
20160701|2016-01-06 12:30,6,509,509.75,508.25,509.75,42
20160701|2016-01-06 13:00,6,507.5,508,507.5,508,7
20160701|2016-01-06 21:30,7,506.75,506.75,506.75,506.75,1
20160701|2016-01-07 06:30,7,506.5,506.5,506.5,506.5,5
20160701|2016-01-07 07:30,7,505.75,505.75,505.75,505.75,35
20160701|2016-01-07 08:30,7,505.25,506.25,504,505.25,51
20160701|2016-01-07 09:00,7,505.25,506.5,504.5,506.25,33
20160701|2016-01-07 09:30,7,506.75,506.75,506.5,506.5,2
20160701|2016-01-07 10:00,7,506.25,511,506.25,509.75,33
20160701|2016-01-07 10:30,7,508.75,509.5,508.75,508.75,11
20160701|2016-01-07 11:00,7,507,507,506,506.75,16
20160701|2016-01-07 11:30,7,506.75,506.75,506.75,506.75,1
20160701|2016-01-07 12:00,7,508.5,508.5,508.5,508.5,2
20160701|2016-01-07 12:30,7,508.25,509,508.25,509,30
20160701|2016-01-07 13:00,7,510,511,507.25,507.25,30
20160701|2016-01-07 19:00,8,509,509.75,509,509.5,29
20160701|2016-01-07 22:30,8,512.25,512.25,512.25,512.25,3
20160701|2016-01-07 23:30,8,511.5,511.5,511.5,511.5,4
20160701|2016-01-08 00:30,8,512.25,512.5,512.25,512.5,2
20160701|2016-01-08 02:00,8,513,513,512.5,512.5,4
20160701|2016-01-08 07:00,8,512,512,512,512,4
20160701|2016-01-08 08:30,8,511.75,514.75,511.75,514.25,71
20160701|2016-01-08 09:00,8,514.75,515.5,514.25,515.25,36
20160701|2016-01-08 09:30,8,515.25,518.25,515.25,517.25,71
20160701|2016-01-08 10:00,8,519,520.25,518.25,520,63
20160701|2016-01-08 10:30,8,519.25,519.25,517.75,518,115
20160701|2016-01-08 11:00,8,518.5,518.5,517.25,517.25,36
20160701|2016-01-08 12:00,8,516.75,516.75,514,514,55
20160701|2016-01-08 12:30,8,514,514,513.5,513.75,39
20160701|2016-01-08 13:00,8,514.75,517,514.75,516,18
20160701|2016-01-10 19:30,11,515.25,515.25,515.25,515.25,3
20160701|2016-01-10 20:30,11,516.5,516.5,516.5,516.5,1
20160701|2016-01-11 03:30,11,513.5,513.5,513.5,513.5,2
20160701|2016-01-11 06:30,11,515.5,515.5,515.5,515.5,2
20160701|2016-01-11 07:30,11,516,516,516,516,1
20160701|2016-01-11 08:30,11,515.25,516.5,512.5,512.5,83
20160701|2016-01-11 09:00,11,513.25,513.25,511,511,29
20160701|2016-01-11 09:30,11,510.75,510.75,509,510.25,76
20160701|2016-01-11 10:00,11,509.5,509.5,509,509,36
20160701|2016-01-11 10:30,11,510.75,510.75,508.5,508.5,40
20160701|2016-01-11 11:00,11,509.75,510.25,508,508,20
20160701|2016-01-11 12:00,11,509,509.25,508.5,508.5,7
20160701|2016-01-11 12:30,11,509.5,510.75,509.5,510.25,46
20160701|2016-01-11 13:00,11,509.25,510.25,508.5,509.5,32
20160701|2016-01-11 23:00,12,509.25,509.25,509.25,509.25,5
20160701|2016-01-12 02:00,12,509.25,509.25,509.25,509.25,3
20160701|2016-01-12 04:00,12,510.25,510.25,510.25,510.25,1
20160701|2016-01-12 05:00,12,510.25,510.25,510.25,510.25,4
20160701|2016-01-12 07:30,12,510.25,510.25,510.25,510.25,1
20160701|2016-01-12 08:30,12,510.75,512.25,509.5,510.75,137
20160701|2016-01-12 09:00,12,511.5,511.5,510.75,511.25,28
20160701|2016-01-12 09:30,12,510.25,510.5,509.25,510,61
20160701|2016-01-12 10:00,12,510.25,510.25,509.5,509.5,50
20160701|2016-01-12 10:30,12,509.75,510.5,507.75,507.75,46
20160701|2016-01-12 11:00,12,515,522.75,511.75,519.75,202
20160701|2016-01-12 11:30,12,520,523,519.75,520.75,168
20160701|2016-01-12 12:00,12,521,522.5,521,521.5,42
20160701|2016-01-12 12:30,12,520.25,521,519.75,520.5,57
20160701|2016-01-12 13:00,12,522.5,522.75,520,520.25,175
20160701|2016-01-12 19:00,13,521,521,521,521,1
20160701|2016-01-12 20:00,13,520,520,520,520,7
20160701|2016-01-13 05:00,13,518.75,518.75,518.75,518.75,7
20160701|2016-01-13 06:30,13,518.25,518.25,518.25,518.25,4
20160701|2016-01-13 07:30,13,518.75,518.75,518.75,518.75,5
20160701|2016-01-13 08:30,13,518.25,520,517.5,518.5,172
20160701|2016-01-13 09:00,13,517.25,518.75,516.25,518.75,17
20160701|2016-01-13 09:30,13,519,520.5,517.5,517.5,62
20160701|2016-01-13 10:00,13,517.5,520.25,517.5,520.25,21
20160701|2016-01-13 10:30,13,520.25,521.25,519.75,521,72
20160701|2016-01-13 11:00,13,521.25,521.25,518,518.75,17
20160701|2016-01-13 11:30,13,518.5,518.5,518,518,10
20160701|2016-01-13 12:00,13,518,518.75,518,518.75,12
20160701|2016-01-13 12:30,13,518.5,518.5,518.5,518.5,5
20160701|2016-01-13 13:00,13,517.5,517.5,513.75,514.25,90
20160701|2016-01-14 05:30,14,514,514,514,514,1
20160701|2016-01-14 06:00,14,514.5,514.5,514.5,514.5,1
20160701|2016-01-14 08:30,14,513,513,509.25,510.5,46
20160701|2016-01-14 09:00,14,510.5,512.25,510.5,511.75,13
20160701|2016-01-14 09:30,14,512,513,511.75,511.75,4
20160701|2016-01-14 10:00,14,510.75,511,510.25,510.75,11
20160701|2016-01-14 10:30,14,510.25,511.5,510,511.5,32
20160701|2016-01-14 11:00,14,511,511.25,510,510,14
20160701|2016-01-14 11:30,14,510,510.5,509.75,509.75,54
20160701|2016-01-14 12:00,14,510.25,511.25,510.25,511.25,31
20160701|2016-01-14 12:30,14,510.5,511,508.75,509,47
20160701|2016-01-14 13:00,14,508.5,508.5,507,507.25,66
20160701|2016-01-15 03:00,15,507,507,507,507,1
20160701|2016-01-15 03:30,15,507.25,507.25,507,507,3
20160701|2016-01-15 07:30,15,507,507,507,507,15
20160701|2016-01-15 08:30,15,507.5,510,505.25,507.5,68
20160701|2016-01-15 09:00,15,507.5,507.5,506,507.25,26
20160701|2016-01-15 09:30,15,507.75,512.25,507.75,512.25,43
20160701|2016-01-15 10:00,15,511,511.25,507.25,507.25,62
20160701|2016-01-15 10:30,15,508.5,508.5,508.25,508.25,15
20160701|2016-01-15 11:00,15,509.25,511.25,509,509,16
20160701|2016-01-15 11:30,15,509.25,509.5,507.25,508,101
20160701|2016-01-15 12:00,15,508.75,508.75,508.25,508.25,11
20160701|2016-01-15 12:30,15,507.75,508.25,507.75,508,10
20160701|2016-01-15 13:00,15,507.25,510.75,507.25,509.5,33
20160701|2016-01-18 19:00,19,511,511,511,511,1
20160701|2016-01-18 21:00,19,508.25,508.25,508.25,508.25,2
20160701|2016-01-19 03:00,19,509,509,509,509,1
20160701|2016-01-19 03:30,19,508.75,508.75,508.75,508.75,6
20160701|2016-01-19 05:30,19,513.5,513.5,513.5,513.5,5
20160701|2016-01-19 06:30,19,513.5,513.5,513.5,513.5,2
20160701|2016-01-19 08:30,19,513.5,513.5,506.5,508.75,113
20160701|2016-01-19 09:00,19,510.25,510.25,509,509.25,12
20160701|2016-01-19 09:30,19,509,511,508.75,511,34
20160701|2016-01-19 10:00,19,512,512.75,511.5,512,59
20160701|2016-01-19 10:30,19,511.75,512.25,511.25,512,38
20160701|2016-01-19 11:00,19,512,512.25,511.75,511.75,51
20160701|2016-01-19 11:30,19,511.75,511.75,511.75,511.75,1
20160701|2016-01-19 12:30,19,510.75,511,510.25,510.25,43
20160701|2016-01-19 13:00,19,509.75,509.75,508.25,508.75,33
20160701|2016-01-19 22:00,20,508.5,508.5,508.5,508.5,3
20160701|2016-01-20 02:30,20,506,506,506,506,1
20160701|2016-01-20 05:00,20,506,506,506,506,5
20160701|2016-01-20 07:00,20,507.25,507.25,506.5,506.5,2
20160701|2016-01-20 08:30,20,507,508,505.5,506.5,50
20160701|2016-01-20 09:00,20,507.5,507.75,507.5,507.75,5
20160701|2016-01-20 09:30,20,506.25,509.75,506.25,509.75,49
20160701|2016-01-20 10:00,20,509.5,510.25,505.5,505.5,42
20160701|2016-01-20 10:30,20,505.5,506.5,505,505.25,61
20160701|2016-01-20 11:00,20,506,506,506,506,1
20160701|2016-01-20 11:30,20,506.25,506.5,505.5,505.75,33
20160701|2016-01-20 12:00,20,507.25,507.5,506,506,20
20160701|2016-01-20 12:30,20,506,506,506,506,1
20160701|2016-01-20 13:00,20,506.5,506.5,505.5,505.5,14
20160701|2016-01-21 07:00,21,506.75,506.75,506.75,506.75,1
20160701|2016-01-21 08:30,21,507.5,509,506.75,506.75,22
20160701|2016-01-21 09:00,21,509,512,507.75,509,103
20160701|2016-01-21 09:30,21,510.25,512.5,510,512.5,35
20160701|2016-01-21 10:00,21,511.75,512,510.75,511.25,6
20160701|2016-01-21 10:30,21,511.25,511.5,509.75,509.75,18
20160701|2016-01-21 11:00,21,509,509,507,507,14
20160701|2016-01-21 11:30,21,507.75,508.25,507.75,508,10
20160701|2016-01-21 12:00,21,508.5,508.75,508.25,508.5,7
20160701|2016-01-21 12:30,21,508.75,511,508.75,510.5,23
20160701|2016-01-21 13:00,21,511,512,510.75,512,35
20160701|2016-01-22 04:00,22,511.25,511.25,511.25,511.25,1
20160701|2016-01-22 04:30,22,511.25,511.25,511.25,511.25,2
20160701|2016-01-22 05:30,22,511.5,511.5,511.5,511.5,1
20160701|2016-01-22 06:00,22,511.5,511.5,511.5,511.5,11
20160701|2016-01-22 06:30,22,511.5,511.5,511.5,511.5,11
20160701|2016-01-22 07:00,22,511.75,511.75,511.75,511.75,1
20160701|2016-01-22 08:30,22,512,514.5,511.75,514,122
20160701|2016-01-22 09:00,22,514.5,514.5,513.75,514.25,12
20160701|2016-01-22 09:30,22,514.5,514.5,513.25,513.25,33
20160701|2016-01-22 10:00,22,513,513,510.25,512.75,18
20160701|2016-01-22 10:30,22,510.25,511.75,510.25,510.5,22
20160701|2016-01-22 11:00,22,511.5,512.25,511.5,512.25,11
20160701|2016-01-22 11:30,22,511.5,512.5,511,511,23
20160701|2016-01-22 12:00,22,511,511,511,511,4
20160701|2016-01-22 12:30,22,511.75,512.25,511.75,512.25,4
20160701|2016-01-22 13:00,22,511.25,511.25,508.5,509,51
20160701|2016-01-24 19:00,25,509,511.75,509,511.75,14
20160701|2016-01-25 01:00,25,511.75,512,511.75,512,4
20160701|2016-01-25 01:30,25,512,512,512,512,5
20160701|2016-01-25 04:00,25,512,512,512,512,7
20160701|2016-01-25 04:30,25,512,512,512,512,13
20160701|2016-01-25 05:00,25,512,512,512,512,7
20160701|2016-01-25 05:30,25,512,512,512,512,19
20160701|2016-01-25 08:30,25,512.25,513,511.75,512.5,138
20160701|2016-01-25 09:00,25,513.25,514,512.75,512.75,31
20160701|2016-01-25 09:30,25,512,512,511.5,511.5,3
20160701|2016-01-25 10:00,25,509.25,509.75,509,509,24
20160701|2016-01-25 10:30,25,510,510,509.75,509.75,7
20160701|2016-01-25 11:00,25,510.5,510.75,510.25,510.25,4
20160701|2016-01-25 11:30,25,511.5,512.75,511.5,512.5,18
20160701|2016-01-25 12:00,25,512.75,512.75,511.75,512,42
20160701|2016-01-25 12:30,25,512.5,513,512,512.25,15
20160701|2016-01-25 13:00,25,512.5,512.5,510.25,510.25,43
20160701|2016-01-25 19:00,26,511.5,513,511.5,513,15
20160701|2016-01-26 01:30,26,510,510,510,510,5
20160701|2016-01-26 02:30,26,510,510,510,510,27
20160701|2016-01-26 03:30,26,510.5,510.5,510.5,510.5,1
20160701|2016-01-26 05:30,26,510.5,510.5,510.5,510.5,1
20160701|2016-01-26 07:30,26,510.25,510.25,510.25,510.25,2
20160701|2016-01-26 08:30,26,511.25,514,511.25,513.5,57
20160701|2016-01-26 09:00,26,514,514.75,512,512.5,75
20160701|2016-01-26 09:30,26,511.25,512.5,511.25,512.5,10
20160701|2016-01-26 10:00,26,515,516,515,515.25,35
20160701|2016-01-26 10:30,26,515,515.75,515,515.5,86
20160701|2016-01-26 11:00,26,515.75,515.75,515.25,515.75,35
20160701|2016-01-26 11:30,26,516,516.25,515.75,515.75,38
20160701|2016-01-26 12:00,26,516,516.25,516,516.25,29
20160701|2016-01-26 12:30,26,516.5,516.5,514.75,514.75,75
20160701|2016-01-26 13:00,26,515,515,514.25,514.75,53
20160701|2016-01-26 19:00,27,515,515,515,515,12
20160701|2016-01-26 19:30,27,515,515,515,515,5
20160701|2016-01-27 00:00,27,515,515,515,515,1
20160701|2016-01-27 02:00,27,514.75,514.75,514.75,514.75,1
20160701|2016-01-27 03:00,27,514.75,514.75,514.75,514.75,1
20160701|2016-01-27 04:00,27,514.75,514.75,514.75,514.75,1
20160701|2016-01-27 04:30,27,514.25,514.25,514.25,514.25,15
20160701|2016-01-27 05:00,27,514.25,515.5,514,514,48
20160701|2016-01-27 05:30,27,514,514,514,514,1
20160701|2016-01-27 06:00,27,514,514,514,514,6
20160701|2016-01-27 06:30,27,514.75,514.75,514.75,514.75,2
20160701|2016-01-27 07:30,27,514,514,514,514,2
20160701|2016-01-27 08:30,27,514,514.75,512.5,513.25,67
20160701|2016-01-27 09:00,27,513,514.25,512,512.25,40
20160701|2016-01-27 09:30,27,513.25,513.5,512,512,13
20160701|2016-01-27 10:00,27,512,512,507,507.25,157
20160701|2016-01-27 10:30,27,507.5,508.25,507.5,508.25,10
20160701|2016-01-27 11:00,27,508.25,508.25,508,508,7
20160701|2016-01-27 11:30,27,508.25,509.25,508,508.5,36
20160701|2016-01-27 12:00,27,508,508,507.5,507.5,4
20160701|2016-01-27 12:30,27,508,508.5,507.5,508.5,8
20160701|2016-01-27 13:00,27,508.25,508.5,507,507,57
20160701|2016-01-27 19:00,28,507.5,507.5,507.5,507.5,20
20160701|2016-01-28 04:00,28,508.5,508.75,508.5,508.75,2
20160701|2016-01-28 07:00,28,508,508,508,508,16
20160701|2016-01-28 07:30,28,508,508.5,508,508.5,2
20160701|2016-01-28 08:30,28,508,509.25,507,507,112
20160701|2016-01-28 09:00,28,507,507,506.75,506.75,33
20160701|2016-01-28 09:30,28,507.25,507.25,506,506.75,108
20160701|2016-01-28 10:00,28,507,507,506.5,507,40
20160701|2016-01-28 10:30,28,506.75,506.75,506.75,506.75,1
20160701|2016-01-28 11:00,28,506.5,506.5,506,506,11
20160701|2016-01-28 11:30,28,506,506,506,506,16
20160701|2016-01-28 12:00,28,506,507.25,506,507.25,7
20160701|2016-01-28 12:30,28,506.5,507,506.5,507,11
20160701|2016-01-28 13:00,28,507,507.5,506.5,506.5,31
20160701|2016-01-28 19:00,29,507,507,507,507,4
20160701|2016-01-29 02:00,29,507.25,507.5,507.25,507.5,2
20160701|2016-01-29 03:00,29,507,507.5,507,507.5,11
20160701|2016-01-29 04:00,29,507,507,507,507,2
20160701|2016-01-29 04:30,29,507.5,507.5,507.5,507.5,8
20160701|2016-01-29 05:30,29,506.75,506.75,506.75,506.75,14
20160701|2016-01-29 06:00,29,506.75,506.75,506.75,506.75,1
20160701|2016-01-29 07:00,29,506.75,506.75,506.75,506.75,5
20160701|2016-01-29 07:30,29,507.25,507.25,507.25,507.25,1
20160701|2016-01-29 08:30,29,508.25,511,506,509.75,107
20160701|2016-01-29 09:00,29,509.75,510,507.75,507.75,65
20160701|2016-01-29 09:30,29,508.5,509,507.75,509,30
20160701|2016-01-29 10:00,29,509,509,509,509,12
20160701|2016-01-29 10:30,29,507.75,509.25,507.75,509.25,8
20160701|2016-01-29 11:00,29,510,510,509.75,509.75,2
20160701|2016-01-29 11:30,29,509.25,509.25,509,509.25,27
20160701|2016-01-29 12:00,29,510.25,510.5,510.25,510.5,5
20160701|2016-01-29 12:30,29,510.25,510.5,510.25,510.25,4
20160701|2016-01-29 13:00,29,509.5,512.5,509.5,511,137
20160701|2016-01-31 19:00,1,509,509,509,509,1
20160701|2016-02-01 00:30,1,509.5,509.5,509.5,509.5,2
20160701|2016-02-01 02:00,1,509.5,509.5,509.5,509.5,1
20160701|2016-02-01 03:30,1,509,509,509,509,1
20160701|2016-02-01 04:00,1,509.25,509.25,509.25,509.25,1
20160701|2016-02-01 06:00,1,509,510.25,509,510.25,42
20160701|2016-02-01 08:30,1,509,509,508.25,508.25,6
20160701|2016-02-01 09:00,1,508.25,508.25,508,508,7
20160701|2016-02-01 09:30,1,507.5,508,507.25,507.25,12
20160701|2016-02-01 10:30,1,507,507,507,507,3
20160701|2016-02-01 11:00,1,507,507,507,507,6
20160701|2016-02-01 11:30,1,507.5,507.75,507.25,507.75,6
20160701|2016-02-01 12:00,1,507.25,507.5,506.25,506.25,10
20160701|2016-02-01 12:30,1,507.25,507.25,507,507,3
20160701|2016-02-01 13:00,1,507,508.5,507,508,36
20160701|2016-02-01 19:00,2,508,508,508,508,11
20160701|2016-02-01 19:30,2,508,508,508,508,2
20160701|2016-02-02 02:00,2,510.5,510.5,510.5,510.5,1
20160701|2016-02-02 02:30,2,510.25,510.25,510.25,510.25,5
20160701|2016-02-02 07:30,2,509,509,509,509,1
20160701|2016-02-02 08:30,2,507.5,512.5,507.5,510.75,138
20160701|2016-02-02 09:00,2,510,511,508.75,508.75,50
20160701|2016-02-02 09:30,2,510.5,513,510.25,512.5,95
20160701|2016-02-02 10:00,2,513,513,511.5,511.75,4
20160701|2016-02-02 10:30,2,510.75,511.5,510.5,511.25,59
20160701|2016-02-02 11:00,2,511.75,511.75,508.75,509.25,24
20160701|2016-02-02 11:30,2,509.25,509.25,509,509.25,4
20160701|2016-02-02 12:00,2,509.25,510.25,509.25,509.25,17
20160701|2016-02-02 12:30,2,509,509.75,509,509.5,16
20160701|2016-02-02 13:00,2,509.25,509.75,508.75,508.75,45
20160701|2016-02-02 19:30,3,509,509,509,509,1
20160701|2016-02-03 03:30,3,509,509,509,509,1
20160701|2016-02-03 07:00,3,508.75,508.75,508.75,508.75,3
20160701|2016-02-03 08:30,3,509,511.75,508,510.25,48
20160701|2016-02-03 09:00,3,511.75,512.75,511.25,511.25,21
20160701|2016-02-03 09:30,3,511.75,511.75,510.25,510.75,24
20160701|2016-02-03 10:00,3,511.75,513,511.75,513,256
20160701|2016-02-03 10:30,3,513,513,511.25,511.25,17
20160701|2016-02-03 11:00,3,511.25,512.25,511.25,511.75,13
20160701|2016-02-03 11:30,3,512.25,512.25,510,510.5,38
20160701|2016-02-03 12:00,3,509.75,509.75,509.75,509.75,14
20160701|2016-02-03 12:30,3,509.75,510.25,509.5,509.5,8
20160701|2016-02-03 13:00,3,509.5,512.5,509.5,512.25,45
20160701|2016-02-03 19:30,4,512,512.25,512,512.25,19
20160701|2016-02-03 22:00,4,512.5,512.5,512.5,512.5,1
20160701|2016-02-04 00:00,4,512.5,512.5,512.5,512.5,1
20160701|2016-02-04 00:30,4,512.5,512.5,512.5,512.5,1
20160701|2016-02-04 01:00,4,512.5,512.5,512.5,512.5,2
20160701|2016-02-04 03:00,4,513.5,513.5,513.5,513.5,4
20160701|2016-02-04 03:30,4,514.25,514.25,514.25,514.25,1
20160701|2016-02-04 07:00,4,513.75,513.75,513.5,513.5,6
20160701|2016-02-04 07:30,4,513.25,513.25,513.25,513.25,1
20160701|2016-02-04 08:30,4,513.25,513.75,512,512,164
20160701|2016-02-04 09:00,4,512,513.75,512,513.75,55
20160701|2016-02-04 09:30,4,513.5,513.5,511,511,69
20160701|2016-02-04 10:00,4,509,509,506.75,507,60
20160701|2016-02-04 10:30,4,507.25,508,507,508,16
20160701|2016-02-04 11:00,4,507.25,508,507.25,507.75,66
20160701|2016-02-04 11:30,4,507.75,508.25,507,507.25,52
20160701|2016-02-04 12:00,4,507,507.75,506.75,507.5,12
20160701|2016-02-04 12:30,4,508,508,507.75,507.75,6
20160701|2016-02-04 13:00,4,507.75,508,507,508,34
20160701|2016-02-04 19:00,5,507.25,507.25,507.25,507.25,13
20160701|2016-02-05 02:00,5,508,508,508,508,1
20160701|2016-02-05 02:30,5,508,508,508,508,1
20160701|2016-02-05 03:00,5,508,508,508,508,1
20160701|2016-02-05 04:00,5,508,508,508,508,5
20160701|2016-02-05 08:30,5,507.25,507.25,504.5,505,127
20160701|2016-02-05 09:00,5,505.5,505.5,504.25,504.5,13
20160701|2016-02-05 09:30,5,504.25,504.75,503.75,504.5,105
20160701|2016-02-05 10:00,5,504.75,504.75,503.75,504,18
20160701|2016-02-05 10:30,5,504.5,504.75,504.25,504.75,13
20160701|2016-02-05 11:00,5,504.75,505.25,504.5,504.5,28
20160701|2016-02-05 11:30,5,504.5,505,504.25,505,38
20160701|2016-02-05 12:00,5,505.25,505.75,505.25,505.75,13
20160701|2016-02-05 12:30,5,506,506,504,504.5,47
20160701|2016-02-05 13:00,5,505.25,506.75,503.75,504,45
20160701|2016-02-08 05:30,8,504.25,504.25,504.25,504.25,1
20160701|2016-02-08 06:00,8,504.25,504.25,504,504,4
20160701|2016-02-08 06:30,8,504,504,503.75,503.75,3
20160701|2016-02-08 08:30,8,504.5,506,503.25,503.75,38
20160701|2016-02-08 09:00,8,504,504.75,503.5,503.5,70
20160701|2016-02-08 09:30,8,504.25,504.25,503.25,503.5,62
20160701|2016-02-08 10:00,8,503.5,504,502.75,502.75,34
20160701|2016-02-08 10:30,8,502.5,502.5,501.25,501.25,56
20160701|2016-02-08 11:00,8,501,501.75,501,501.5,11
20160701|2016-02-08 11:30,8,501,501.5,500.5,500.5,74
20160701|2016-02-08 12:00,8,500.75,501,500.5,500.5,8
20160701|2016-02-08 12:30,8,500.25,500.75,500,500,13
20160701|2016-02-08 13:00,8,500,501,499.5,500.75,113
20160701|2016-02-08 19:00,9,500,500,500,500,4
20160701|2016-02-09 00:30,9,500,500,500,500,2
20160701|2016-02-09 08:30,9,500.25,500.5,499,499.25,67
20160701|2016-02-09 09:00,9,500,500,499.25,499.5,10
20160701|2016-02-09 09:30,9,499.25,500,499.25,499.25,30
20160701|2016-02-09 10:00,9,499,499.5,499,499.5,9
20160701|2016-02-09 10:30,9,500,500.25,499.75,500.25,29
20160701|2016-02-09 11:00,9,500.25,500.25,499.25,499.25,72
20160701|2016-02-09 11:30,9,499.75,500.25,499,499,32
20160701|2016-02-09 12:00,9,499,499.25,498.75,499.25,33
20160701|2016-02-09 12:30,9,499,500.5,499,500.5,21
20160701|2016-02-09 13:00,9,500,501.75,500,501,26
20160701|2016-02-10 04:00,10,500,500,500,500,1
20160701|2016-02-10 07:00,10,500.25,500.25,500.25,500.25,5
20160701|2016-02-10 08:30,10,500.25,501.25,500.25,501.25,25
20160701|2016-02-10 09:00,10,500.25,501.25,500.25,501.25,16
20160701|2016-02-10 09:30,10,500.75,501.5,499.5,499.75,51
20160701|2016-02-10 10:00,10,500,500.25,499,499.25,52
20160701|2016-02-10 10:30,10,499,500.5,498.5,500.5,147
20160701|2016-02-10 11:00,10,500.75,500.75,500.75,500.75,6
20160701|2016-02-10 11:30,10,501,501.5,500.75,501.5,109
20160701|2016-02-10 12:00,10,501.5,501.75,500.25,500.75,67
20160701|2016-02-10 12:30,10,500.75,500.75,499.5,499.5,36
20160701|2016-02-10 13:00,10,499.25,500.25,499,500,143
20160701|2016-02-10 19:00,11,500,500,500,500,2
20160701|2016-02-10 19:30,11,500,500,499.75,500,9
20160701|2016-02-10 21:00,11,500,500,500,500,9
20160701|2016-02-10 21:30,11,499.5,499.75,499.5,499.75,2
20160701|2016-02-10 23:00,11,500,500,500,500,5
20160701|2016-02-11 01:30,11,501,501.25,501,501.25,14
20160701|2016-02-11 02:00,11,501.5,501.5,501.25,501.5,3
20160701|2016-02-11 02:30,11,501.75,501.75,501.75,501.75,8
20160701|2016-02-11 03:00,11,501.75,501.75,501.75,501.75,1
20160701|2016-02-11 06:00,11,501.75,501.75,501.5,501.75,11
20160701|2016-02-11 06:30,11,502,502,502,502,9
20160701|2016-02-11 07:00,11,502,502,502,502,1
20160701|2016-02-11 08:30,11,500.25,503.75,500,503.75,82
20160701|2016-02-11 09:00,11,503,504.5,501.25,501.25,68
20160701|2016-02-11 09:30,11,501,502,500.75,501.75,13
20160701|2016-02-11 10:00,11,500.5,500.75,500,500,27
20160701|2016-02-11 10:30,11,500,501,499.5,500.25,36
20160701|2016-02-11 11:00,11,500.25,500.25,498.75,498.75,77
20160701|2016-02-11 11:30,11,499,499,497.75,498,40
20160701|2016-02-11 12:00,11,498.25,498.5,498,498.25,31
20160701|2016-02-11 12:30,11,498.75,499,498.25,499,59
20160701|2016-02-11 13:00,11,499,499.75,498.75,499,68
20160701|2016-02-11 19:00,12,499.5,499.5,499,499.5,13
20160701|2016-02-11 22:00,12,500.25,500.5,500.25,500.5,3
20160701|2016-02-11 22:30,12,500.5,500.5,500.5,500.5,1
20160701|2016-02-12 06:30,12,501.5,501.5,501.5,501.5,3
20160701|2016-02-12 07:30,12,502,502,502,502,7
20160701|2016-02-12 08:30,12,502,502.5,498.75,499.25,174
20160701|2016-02-12 09:00,12,498.5,500.25,497.25,499,51
20160701|2016-02-12 09:30,12,499.5,499.5,497.5,498.75,20
20160701|2016-02-12 10:00,12,498.25,498.75,498.25,498.5,19
20160701|2016-02-12 10:30,12,498.25,501,497.75,501,56
20160701|2016-02-12 11:00,12,500.75,500.75,499,499,71
20160701|2016-02-12 11:30,12,499.25,499.25,497.25,497.25,29
20160701|2016-02-12 12:00,12,497.25,497.25,495.75,495.75,71
20160701|2016-02-12 12:30,12,495.5,496.25,494.75,495,110
20160701|2016-02-12 13:00,12,495,496.75,494.5,495.75,280
20160701|2016-02-15 19:00,16,498,499.75,498,499.75,59
20160701|2016-02-16 05:00,16,498.25,498.25,498,498,3
20160701|2016-02-16 08:30,16,498,498.25,497.5,498.25,19
20160701|2016-02-16 09:00,16,498.5,498.75,498,498.75,14
20160701|2016-02-16 09:30,16,498.5,499.25,498.25,499,22
20160701|2016-02-16 10:00,16,498,498.5,498,498.25,61
20160701|2016-02-16 10:30,16,498.5,499.5,498.5,499,64
20160701|2016-02-16 11:00,16,498.5,500,498.5,499,107
20160701|2016-02-16 11:30,16,499.25,501.5,498.75,501.5,113
20160701|2016-02-16 12:00,16,501,501.25,499.5,500.75,42
20160701|2016-02-16 12:30,16,500.75,500.75,500,500,30
20160701|2016-02-16 13:00,16,500,502.25,500,502.25,132
20160701|2016-02-16 19:00,17,500,501.25,500,501.25,6
20160701|2016-02-17 08:30,17,500.75,502.5,500.75,502.25,30
20160701|2016-02-17 09:00,17,502.5,504.75,502.5,504.25,56
20160701|2016-02-17 09:30,17,504.5,504.75,503.5,503.5,67
20160701|2016-02-17 10:00,17,503.75,504,503,503.25,6
20160701|2016-02-17 10:30,17,503,503.5,502.75,503.25,24
20160701|2016-02-17 11:00,17,503.5,503.5,503.5,503.5,15
20160701|2016-02-17 11:30,17,503.25,503.75,503.25,503.75,7
20160701|2016-02-17 12:00,17,504,504,503.25,503.25,7
20160701|2016-02-17 12:30,17,503.25,504.5,503.25,504.5,78
20160701|2016-02-17 13:00,17,504.25,505.25,503,503,400
20160701|2016-02-17 19:00,18,503,503,503,503,6
20160701|2016-02-18 00:30,18,502,502,502,502,1
20160701|2016-02-18 01:30,18,502.25,502.25,502.25,502.25,2
20160701|2016-02-18 02:00,18,503,503,503,503,1
20160701|2016-02-18 05:30,18,503.5,503.5,503.5,503.5,2
20160701|2016-02-18 08:30,18,503.25,503.25,502.25,502.25,15
20160701|2016-02-18 09:00,18,502.75,502.75,502.25,502.25,23
20160701|2016-02-18 09:30,18,502.25,503,502.25,502.25,13
20160701|2016-02-18 10:00,18,502.25,502.25,501.25,501.75,64
20160701|2016-02-18 10:30,18,501.5,502.25,501.5,502,12
20160701|2016-02-18 11:00,18,502.25,502.5,502,502,31
20160701|2016-02-18 11:30,18,501.5,502,501.5,501.5,28
20160701|2016-02-18 12:00,18,502,502,501,501,19
20160701|2016-02-18 13:00,18,501.25,506.5,501.25,502.5,262
20160701|2016-02-18 19:30,19,501.25,501.25,501.25,501.25,2
20160701|2016-02-18 21:30,19,501,501,501,501,1
20160701|2016-02-19 01:30,19,501.75,501.75,501.75,501.75,19
20160701|2016-02-19 08:30,19,502.75,502.75,501.5,501.5,26
20160701|2016-02-19 09:00,19,502.75,502.75,502.5,502.75,14
20160701|2016-02-19 09:30,19,502.5,502.5,502.5,502.5,15
20160701|2016-02-19 10:00,19,502,502.25,502,502.25,8
20160701|2016-02-19 10:30,19,502.25,502.5,502.25,502.5,16
20160701|2016-02-19 11:00,19,502.5,502.5,502.25,502.25,10
20160701|2016-02-19 11:30,19,502,502,501.75,502,33
20160701|2016-02-19 12:00,19,502.5,503.75,502.25,503.5,55
20160701|2016-02-19 12:30,19,503.25,505.75,503.25,505.25,94
20160701|2016-02-19 13:00,19,505.5,506.5,503.25,506,307
20160701|2016-02-21 19:00,22,504.5,506.75,504,506.75,13
20160701|2016-02-21 21:30,22,506.25,506.25,506.25,506.25,10
20160701|2016-02-21 22:00,22,506.75,506.75,506.75,506.75,1
20160701|2016-02-21 23:30,22,507,507,507,507,5
20160701|2016-02-22 03:30,22,507,507,507,507,2
20160701|2016-02-22 05:30,22,506.75,507.25,506.75,507.25,2
20160701|2016-02-22 08:30,22,507,507.75,506.5,506.5,65
20160701|2016-02-22 09:00,22,506.5,506.5,505,505.5,264
20160701|2016-02-22 09:30,22,505.5,506.5,505.5,506.25,20
20160701|2016-02-22 10:00,22,507,507.25,506.25,507,51
20160701|2016-02-22 10:30,22,506.75,507.25,506.25,506.25,76
20160701|2016-02-22 11:00,22,506,506.25,506,506.25,5
20160701|2016-02-22 11:30,22,506.5,506.5,506.25,506.25,27
20160701|2016-02-22 12:00,22,506,506.75,506,506.75,11
20160701|2016-02-22 12:30,22,506.25,506.75,506,506.5,43
20160701|2016-02-22 13:00,22,506.5,507.25,505.75,505.75,50
20160701|2016-02-22 19:00,23,506.5,506.5,506.5,506.5,16
20160701|2016-02-22 20:00,23,506.25,506.5,506.25,506.5,7
20160701|2016-02-22 20:30,23,506.25,506.25,506.25,506.25,1
20160701|2016-02-22 21:00,23,506.25,506.25,506,506,17
20160701|2016-02-23 08:30,23,507.5,508,505.5,505.75,105
20160701|2016-02-23 09:00,23,505.5,505.75,505,505,112
20160701|2016-02-23 09:30,23,505.25,505.25,503.5,503.75,97
20160701|2016-02-23 10:00,23,503.75,503.75,502.5,503.25,88
20160701|2016-02-23 10:30,23,504,504,503,503,35
20160701|2016-02-23 11:00,23,503,503,502,502,79
20160701|2016-02-23 11:30,23,502.25,502.25,501.75,501.75,77
20160701|2016-02-23 12:00,23,501.75,501.75,499.75,500,72
20160701|2016-02-23 12:30,23,500,500.5,499.5,500.5,79
20160701|2016-02-23 13:00,23,500.5,500.75,499.75,500.75,213
20160701|2016-02-23 19:00,24,499,499.75,499,499.25,41
20160701|2016-02-23 19:30,24,499,499,498.75,498.75,29
20160701|2016-02-23 20:00,24,499,499,499,499,1
20160701|2016-02-23 20:30,24,498.75,499,498.75,499,8
20160701|2016-02-23 21:00,24,498.25,498.25,498.25,498.25,1
20160701|2016-02-23 21:30,24,498.25,498.25,498.25,498.25,17
20160701|2016-02-24 01:30,24,499,499,499,499,1
20160701|2016-02-24 02:30,24,499.75,500,499.75,500,11
20160701|2016-02-24 05:30,24,499.25,499.25,499.25,499.25,10
20160701|2016-02-24 07:00,24,500,500,500,500,12
20160701|2016-02-24 08:30,24,500.5,500.5,499.5,500.5,136
20160701|2016-02-24 09:00,24,500.25,503,500.25,502.25,64
20160701|2016-02-24 09:30,24,502.25,502.5,499.25,500.5,101
20160701|2016-02-24 10:00,24,499.75,499.75,497.5,497.5,187
20160701|2016-02-24 10:30,24,497,498.5,496,498.5,166
20160701|2016-02-24 11:00,24,499.25,500.75,498.75,500,64
20160701|2016-02-24 11:30,24,499.5,500.5,499.25,500.5,45
20160701|2016-02-24 12:00,24,500.5,500.5,500.5,500.5,4
20160701|2016-02-24 12:30,24,499.75,499.75,498.75,498.75,4
20160701|2016-02-24 13:00,24,498.75,500.5,498.25,500,38
20160701|2016-02-24 19:00,25,499.25,499.25,499,499,8
20160701|2016-02-24 20:30,25,499,499,499,499,14
20160701|2016-02-24 21:00,25,499,499,499,499,11
20160701|2016-02-24 21:30,25,498.25,498.25,498.25,498.25,7
20160701|2016-02-24 22:00,25,498.25,498.25,498.25,498.25,4
20160701|2016-02-24 22:30,25,498.25,498.25,498.25,498.25,5
20160701|2016-02-24 23:00,25,498.25,499.5,498.25,499,12
20160701|2016-02-25 03:00,25,500,500.5,500,500.5,14
20160701|2016-02-25 04:30,25,502.5,502.5,502.5,502.5,2
20160701|2016-02-25 06:30,25,500.5,500.5,500.25,500.25,5
20160701|2016-02-25 07:00,25,500.5,500.5,500.5,500.5,4
20160701|2016-02-25 08:30,25,500.25,501,500.25,500.75,47
20160701|2016-02-25 09:00,25,499.5,500,499.5,500,18
20160701|2016-02-25 09:30,25,499.25,499.25,498,499,39
20160701|2016-02-25 10:00,25,498.5,499.25,497,499.25,29
20160701|2016-02-25 10:30,25,499.25,501,499.25,500.25,38
20160701|2016-02-25 11:00,25,500,500.25,499.75,500,20
20160701|2016-02-25 11:30,25,500,500.25,500,500,17
20160701|2016-02-25 12:00,25,499.5,499.5,499,499,16
20160701|2016-02-25 12:30,25,499,499,498.75,498.75,3
20160701|2016-02-25 13:00,25,499,500.75,498.25,500,54
20160701|2016-02-26 02:00,26,500.5,500.5,500.5,500.5,4
20160701|2016-02-26 04:00,26,500.5,500.5,500.5,500.5,15
20160701|2016-02-26 05:30,26,500.75,500.75,500.75,500.75,12
20160701|2016-02-26 06:00,26,500.75,500.75,500.75,500.75,2
20160701|2016-02-26 08:30,26,499.5,501,499.5,500.5,41
20160701|2016-02-26 09:00,26,500.5,500.75,497.25,498,69
20160701|2016-02-26 09:30,26,499,499,497.75,497.75,29
20160701|2016-02-26 10:00,26,497.5,497.5,497,497.25,41
20160701|2016-02-26 10:30,26,497.25,498,496.75,496.75,53
20160701|2016-02-26 11:00,26,496.75,496.75,495.5,495.75,64
20160701|2016-02-26 11:30,26,495.75,496,495.75,496,44
20160701|2016-02-26 12:00,26,496.75,497,496.5,497,11
20160701|2016-02-26 12:30,26,496.75,497.75,496.75,497.75,144
20160701|2016-02-26 13:00,26,497.75,499.5,497.75,499.5,83
20160701|2016-02-28 19:00,29,498.75,498.75,498,498,34
20160701|2016-02-29 00:30,29,498.5,498.5,498.5,498.5,1
20160701|2016-02-29 01:30,29,498.75,498.75,498.75,498.75,3
20160701|2016-02-29 02:00,29,498.75,498.75,498.75,498.75,3
20160701|2016-02-29 02:30,29,498.75,499,498.75,499,14
20160701|2016-02-29 07:00,29,500.75,500.75,500.75,500.75,1
20160701|2016-02-29 07:30,29,499.5,499.5,499.5,499.5,1
20160701|2016-02-29 08:30,29,499.25,499.25,496.75,496.75,44
20160701|2016-02-29 09:00,29,497.25,497.75,496.75,497.5,12
20160701|2016-02-29 09:30,29,496.5,498.75,495.75,497.75,43
20160701|2016-02-29 10:00,29,497.5,498.25,497,497.5,41
20160701|2016-02-29 10:30,29,497.5,498.25,497,497.25,31
20160701|2016-02-29 11:00,29,497.75,498,497.75,498,14
20160701|2016-02-29 11:30,29,497.75,497.75,497,497.25,53
20160701|2016-02-29 12:00,29,497.25,497.5,496.75,496.75,8
20160701|2016-02-29 12:30,29,497,497.75,497,497.5,71
20160701|2016-02-29 13:00,29,497,497.5,495.5,495.5,186
20160701|2016-02-29 19:00,1,496.75,496.75,495,496.75,20
20160701|2016-02-29 19:30,1,496.25,496.25,496.25,496.25,1
20160701|2016-02-29 20:00,1,496.25,496.25,496.25,496.25,1
20160701|2016-03-01 02:30,1,496.75,496.75,496.75,496.75,3
20160701|2016-03-01 03:00,1,496.75,496.75,496.75,496.75,14
20160701|2016-03-01 04:00,1,497,497,497,497,1
20160701|2016-03-01 06:30,1,497.5,497.5,497.5,497.5,1
20160701|2016-03-01 07:00,1,497,497,497,497,4
20160701|2016-03-01 07:30,1,496.75,496.75,496.75,496.75,2
20160701|2016-03-01 08:30,1,495.75,496.25,495.75,496.25,22
20160701|2016-03-01 09:00,1,496.25,497.5,496,497.5,35
20160701|2016-03-01 09:30,1,497.5,498,496.25,497.5,98
20160701|2016-03-01 10:00,1,496.25,496.25,495,495,84
20160701|2016-03-01 10:30,1,495.5,495.5,494.75,495,39
20160701|2016-03-01 11:00,1,494.75,495,494,494.5,33
20160701|2016-03-01 11:30,1,494.25,494.25,493.5,494,65
20160701|2016-03-01 12:00,1,494,494,494,494,5
20160701|2016-03-01 12:30,1,494,494,493.75,493.75,7
20160701|2016-03-01 13:00,1,493.75,493.75,493,493.25,81
20160701|2016-03-01 19:00,2,493,493.75,493,493.75,47
20160701|2016-03-02 01:00,2,494,494,494,494,2
20160701|2016-03-02 06:30,2,494.25,494.5,494.25,494.5,30
20160701|2016-03-02 07:00,2,494.5,494.5,494.5,494.5,7
20160701|2016-03-02 08:30,2,494.5,494.75,493,493.25,88
20160701|2016-03-02 09:00,2,493.5,495.75,493.5,495.5,49
20160701|2016-03-02 09:30,2,495,496,494.25,496,50
20160701|2016-03-02 10:00,2,495.25,496.75,494.5,495.5,33
20160701|2016-03-02 10:30,2,495.5,496.25,494.5,495.25,60
20160701|2016-03-02 11:00,2,495.25,496.25,495.25,496,13
20160701|2016-03-02 11:30,2,496.5,496.75,496,496.25,23
20160701|2016-03-02 12:00,2,496.25,496.75,496.25,496.5,6
20160701|2016-03-02 12:30,2,496.25,496.75,496,496,10
20160701|2016-03-02 13:00,2,496,496.75,496,496.75,47
20160701|2016-03-02 19:00,3,496,496,495.75,496,5
20160701|2016-03-02 21:30,3,496.75,496.75,496.75,496.75,16
20160701|2016-03-02 23:30,3,497.75,497.75,497.75,497.75,2
20160701|2016-03-03 03:30,3,499.75,499.75,499.75,499.75,2
20160701|2016-03-03 06:00,3,499.5,499.5,499.5,499.5,1
20160701|2016-03-03 06:30,3,499.5,499.5,499.5,499.5,1
20160701|2016-03-03 07:00,3,499.5,499.5,499.5,499.5,5
20160701|2016-03-03 08:30,3,501.25,501.25,499.5,500.25,49
20160701|2016-03-03 09:00,3,500.5,500.75,500,500.75,51
20160701|2016-03-03 09:30,3,500.25,502,500,501.25,24
20160701|2016-03-03 10:00,3,499.75,500.75,499.5,500.5,19
20160701|2016-03-03 10:30,3,500,501,500,501,28
20160701|2016-03-03 11:00,3,500.5,504.75,500.5,504.75,70
20160701|2016-03-03 11:30,3,504,506.75,503.75,506,95
20160701|2016-03-03 12:00,3,505.75,505.75,503.75,504,9
20160701|2016-03-03 12:30,3,504.5,504.5,504,504.5,47
20160701|2016-03-03 13:00,3,504.5,506.25,504,504.25,247
20160701|2016-03-03 19:00,4,504.5,505.25,504.5,505.25,12
20160701|2016-03-03 21:00,4,505.25,505.25,505.25,505.25,7
20160701|2016-03-03 21:30,4,505.25,505.5,505.25,505.5,12
20160701|2016-03-03 22:00,4,506,506,506,506,5
20160701|2016-03-04 00:00,4,506,506,506,506,4
20160701|2016-03-04 02:00,4,507.5,507.5,507.5,507.5,1
20160701|2016-03-04 02:30,4,509,509.75,509,509.75,5
20160701|2016-03-04 06:30,4,508,509,508,509,17
20160701|2016-03-04 07:00,4,509.25,509.25,509,509,25
20160701|2016-03-04 07:30,4,509,509,509,509,2
20160701|2016-03-04 08:30,4,509,510.5,504.5,504.5,105
20160701|2016-03-04 09:00,4,504.75,506.5,504.25,506.5,51
20160701|2016-03-04 09:30,4,506.75,508,506.75,507.5,81
20160701|2016-03-04 10:00,4,507.25,507.25,505.75,506.25,14
20160701|2016-03-04 10:30,4,506,506,503.5,504,81
20160701|2016-03-04 11:00,4,503.25,503.5,501.5,501.5,40
20160701|2016-03-04 11:30,4,502,503,501.5,502.25,73
20160701|2016-03-04 12:00,4,502,503.25,501,503.25,32
20160701|2016-03-04 12:30,4,503.5,504.5,503.25,503.25,29
20160701|2016-03-04 13:00,4,503.25,507.5,503.25,507.5,116
20160701|2016-03-06 19:00,7,507,510.5,507,509.5,51
20160701|2016-03-06 22:00,7,509.75,509.75,509.25,509.25,3
20160701|2016-03-06 22:30,7,509,509.75,509,509.75,4
20160701|2016-03-06 23:00,7,510,510,509,509,22
20160701|2016-03-07 01:30,7,510,510,510,510,1
20160701|2016-03-07 04:30,7,510.5,510.5,510.5,510.5,1
20160701|2016-03-07 06:00,7,510.5,511,510.5,510.75,7
20160701|2016-03-07 06:30,7,510,510,510,510,4
20160701|2016-03-07 07:00,7,510,510,510,510,8
20160701|2016-03-07 08:30,7,510,512.5,510,512,154
20160701|2016-03-07 09:00,7,512.5,512.5,511.75,512.25,94
20160701|2016-03-07 09:30,7,512,512.5,512,512.5,16
20160701|2016-03-07 10:00,7,512.25,514.5,512.25,514,70
20160701|2016-03-07 10:30,7,514.25,514.5,513.25,513.75,40
20160701|2016-03-07 11:00,7,513.75,514,513,513,49
20160701|2016-03-07 11:30,7,513.5,513.5,511.5,511.75,51
20160701|2016-03-07 12:00,7,512.25,512.25,510.75,510.75,15
20160701|2016-03-07 12:30,7,511,512.75,511,511.5,14
20160701|2016-03-07 13:00,7,512.25,512.5,507.25,507.25,143
20160701|2016-03-08 04:00,8,507.25,507.25,507.25,507.25,1
20160701|2016-03-08 04:30,8,507.5,507.5,507.5,507.5,1
20160701|2016-03-08 05:00,8,507,507,507,507,3
20160701|2016-03-08 05:30,8,507,507,507,507,31
20160701|2016-03-08 06:00,8,507,507,507,507,4
20160701|2016-03-08 06:30,8,507,507,507,507,4
20160701|2016-03-08 07:00,8,507,507,507,507,1
20160701|2016-03-08 08:30,8,507,507.25,506,506.25,79
20160701|2016-03-08 09:00,8,507,509.25,507,508,47
20160701|2016-03-08 09:30,8,510,511.5,510,511.5,37
20160701|2016-03-08 10:00,8,511.5,512,511.5,511.75,100
20160701|2016-03-08 10:30,8,512,512,511,511.25,52
20160701|2016-03-08 11:00,8,511.5,512.25,511.5,512.25,104
20160701|2016-03-08 11:30,8,512.5,513.75,512.5,513.75,80
20160701|2016-03-08 12:00,8,513.5,513.5,512,512.5,50
20160701|2016-03-08 12:30,8,511.75,512.5,511.5,512.25,22
20160701|2016-03-08 13:00,8,511.75,512.5,511.25,512,90
20160701|2016-03-08 19:00,9,511.5,511.75,511.25,511.75,21
20160701|2016-03-08 19:30,9,511.75,511.75,511.5,511.75,3
20160701|2016-03-08 20:00,9,511.5,511.5,511,511,7
20160701|2016-03-08 21:30,9,510.5,510.5,510.5,510.5,1
20160701|2016-03-09 08:30,9,511.5,511.5,509.5,511,25
20160701|2016-03-09 09:00,9,511,511.75,510.5,510.75,55
20160701|2016-03-09 09:30,9,511,511.25,509.75,510.25,15
20160701|2016-03-09 10:00,9,511,512.25,511,511.25,24
20160701|2016-03-09 10:30,9,510.5,511.25,509.5,511,28
20160701|2016-03-09 11:00,9,511.25,512.5,510.25,512,51
20160701|2016-03-09 11:30,9,512,513,511.5,512.75,24
20160701|2016-03-09 12:00,9,512.75,513,512.25,512.25,20
20160701|2016-03-09 12:30,9,511.5,512,511.25,512,12
20160701|2016-03-09 13:00,9,512.75,514.5,512.25,512.25,176
20160701|2016-03-09 19:00,10,513.5,513.5,513.5,513.5,2
20160701|2016-03-09 22:00,10,513.5,513.5,513.5,513.5,12
20160701|2016-03-10 04:00,10,513.25,513.25,513.25,513.25,1
20160701|2016-03-10 07:00,10,513.25,513.25,513,513.25,3
20160701|2016-03-10 07:30,10,513,513,513,513,1
20160701|2016-03-10 08:30,10,514.25,517.75,514,517.75,117
20160701|2016-03-10 09:00,10,517.75,517.75,516,517.75,33
20160701|2016-03-10 09:30,10,517.25,519.25,517.25,518.5,95
20160701|2016-03-10 10:00,10,518,518.25,514.75,514.75,46
20160701|2016-03-10 10:30,10,514.75,516.75,514.75,516.75,24
20160701|2016-03-10 11:00,10,516.75,517.5,516,517.5,30
20160701|2016-03-10 11:30,10,517,519.5,517,519.25,53
20160701|2016-03-10 12:00,10,519,520.25,518.5,520,113
20160701|2016-03-10 12:30,10,519.75,520.25,518.75,520.25,88
20160701|2016-03-10 13:00,10,520.5,521.5,519.25,519.75,106
20160701|2016-03-10 19:00,11,520,520,519.75,519.75,9
20160701|2016-03-10 20:30,11,520.5,520.5,520.5,520.5,2
20160701|2016-03-10 22:00,11,520.5,520.5,520.5,520.5,45
20160701|2016-03-11 00:30,11,520.5,520.5,520.5,520.5,2
20160701|2016-03-11 02:00,11,520.75,520.75,520.75,520.75,3
20160701|2016-03-11 02:30,11,520.5,520.75,520.5,520.75,8
20160701|2016-03-11 03:00,11,520.75,520.75,520.75,520.75,5
20160701|2016-03-11 03:30,11,520.75,520.75,520.75,520.75,10
20160701|2016-03-11 04:30,11,521.25,521.25,521.25,521.25,5
20160701|2016-03-11 05:00,11,521.25,521.5,521.25,521.5,4
20160701|2016-03-11 06:00,11,521.25,521.25,521.25,521.25,8
20160701|2016-03-11 07:00,11,521.25,521.25,521.25,521.25,1
20160701|2016-03-11 08:30,11,521,522,520.75,521,77
20160701|2016-03-11 09:00,11,521,521.75,518.75,518.75,42
20160701|2016-03-11 09:30,11,519,520.5,518.75,518.75,20
20160701|2016-03-11 10:00,11,519.25,521.75,518.75,521.5,36
20160701|2016-03-11 10:30,11,521.75,522.25,521.25,521.25,24
20160701|2016-03-11 11:00,11,521.25,521.25,519.5,521.25,51
20160701|2016-03-11 11:30,11,521.25,522,521.25,521.75,17
20160701|2016-03-11 12:00,11,522,523.75,522,523.75,61
20160701|2016-03-11 12:30,11,523.75,525.25,523.75,523.75,55
20160701|2016-03-11 13:00,11,523.25,524,522.5,524,56
20160701|2016-03-13 19:00,14,523,523.5,523,523.5,4
20160701|2016-03-13 19:30,14,523.5,523.5,523.25,523.5,17
20160701|2016-03-13 20:00,14,523.5,523.5,523.5,523.5,3
20160701|2016-03-13 20:30,14,523.75,523.75,523.75,523.75,3
20160701|2016-03-13 21:00,14,524,524,524,524,1
20160701|2016-03-13 21:30,14,524.25,524.25,524.25,524.25,3
20160701|2016-03-13 23:00,14,525,525,525,525,5
20160701|2016-03-13 23:30,14,524.75,524.75,524.75,524.75,1
20160701|2016-03-14 04:00,14,525.5,525.75,525.5,525.75,2
20160701|2016-03-14 04:30,14,525.5,525.5,525.5,525.5,35
20160701|2016-03-14 05:00,14,525.5,525.75,525.5,525.5,16
20160701|2016-03-14 06:30,14,525.5,525.5,525.5,525.5,4
20160701|2016-03-14 07:00,14,525.5,525.5,525.5,525.5,2
20160701|2016-03-14 07:30,14,525.5,525.5,525.5,525.5,7
20160701|2016-03-14 08:30,14,521.75,526,521.75,525.25,56
20160701|2016-03-14 09:00,14,525.75,527.75,525.5,527,65
20160701|2016-03-14 09:30,14,527.25,528,527.25,527.5,52
20160701|2016-03-14 10:00,14,527.25,531.5,527.25,530.75,161
20160701|2016-03-14 10:30,14,530.75,531,525.75,526,173
20160701|2016-03-14 11:00,14,526.75,527.5,526.75,527,57
20160701|2016-03-14 11:30,14,527.25,528.25,527,528,40
20160701|2016-03-14 12:00,14,528,529,528,528.5,21
20160701|2016-03-14 12:30,14,528.75,529.5,527.5,529.5,62
20160701|2016-03-14 13:00,14,529.5,529.75,528.5,529,182
20160701|2016-03-14 19:30,15,529,529,529,529,3
20160701|2016-03-14 20:00,15,529,529.25,529,529.25,22
20160701|2016-03-14 20:30,15,529.25,529.75,529.25,529.75,34
20160701|2016-03-14 21:00,15,530,530.25,529.25,530.25,38
20160701|2016-03-14 21:30,15,530,530.25,530,530.25,3
20160701|2016-03-14 22:00,15,530.25,530.5,530.25,530.5,18
20160701|2016-03-14 22:30,15,530.25,530.5,530.25,530.5,15
20160701|2016-03-14 23:00,15,530.75,531,530.75,531,9
20160701|2016-03-14 23:30,15,530.5,530.5,530.5,530.5,1
20160701|2016-03-15 00:00,15,530.75,530.75,530.75,530.75,5
20160701|2016-03-15 02:00,15,530.75,530.75,530.75,530.75,14
20160701|2016-03-15 02:30,15,531,531,531,531,6
20160701|2016-03-15 03:30,15,531.5,531.5,531.5,531.5,31
20160701|2016-03-15 04:30,15,531.5,531.5,531.5,531.5,8
20160701|2016-03-15 06:00,15,532,532,532,532,7
20160701|2016-03-15 06:30,15,531.75,531.75,531.75,531.75,10
20160701|2016-03-15 07:00,15,531.75,532,531.5,531.5,39
20160701|2016-03-15 07:30,15,531.5,531.5,530.75,531,23
20160701|2016-03-15 08:30,15,530.5,531.5,529,529.25,255
20160701|2016-03-15 09:00,15,529,529.75,529,529,63
20160701|2016-03-15 09:30,15,528.75,529,528.75,528.75,30
20160701|2016-03-15 10:00,15,528.5,529,528.5,528.75,32
20160701|2016-03-15 10:30,15,528.75,529,527.75,528,52
20160701|2016-03-15 11:00,15,528,528.75,527.25,527.25,29
20160701|2016-03-15 11:30,15,527.75,528,527.75,528,9
20160701|2016-03-15 12:00,15,528,528.5,527.75,528.25,27
20160701|2016-03-15 12:30,15,528.25,528.5,527.5,527.5,83
20160701|2016-03-15 13:00,15,527.75,528.5,527.5,528,111
20160701|2016-03-15 19:00,16,527.5,527.5,527.5,527.5,2
20160701|2016-03-15 19:30,16,527.5,527.5,527.5,527.5,6
20160701|2016-03-15 20:00,16,527.5,527.5,527.5,527.5,1
20160701|2016-03-15 20:30,16,527.5,527.5,527.5,527.5,1
20160701|2016-03-15 21:00,16,527.5,527.5,527.5,527.5,1
20160701|2016-03-16 01:00,16,527.5,528,527.5,528,4
20160701|2016-03-16 02:00,16,527.75,528,527.75,528,15
20160701|2016-03-16 02:30,16,528.25,528.25,528.25,528.25,9
20160701|2016-03-16 03:00,16,528,528.25,527.75,528.25,21
20160701|2016-03-16 03:30,16,528.25,528.25,528,528.25,7
20160701|2016-03-16 04:00,16,528.25,528.5,528,528.5,13
20160701|2016-03-16 05:00,16,528.25,528.5,528.25,528.5,8
20160701|2016-03-16 06:00,16,528.5,528.5,528.5,528.5,1
20160701|2016-03-16 06:30,16,528.5,528.5,528.5,528.5,4
20160701|2016-03-16 07:00,16,528.5,528.5,528.5,528.5,15
20160701|2016-03-16 07:30,16,527.75,527.75,527.75,527.75,6
20160701|2016-03-16 08:30,16,527.25,527.5,523,523,43
20160701|2016-03-16 09:00,16,523.75,524.75,523.75,524.75,8
20160701|2016-03-16 09:30,16,524.75,524.75,524,524.75,16
20160701|2016-03-16 10:00,16,524.5,525.25,524.25,525.25,19
20160701|2016-03-16 10:30,16,525.5,525.5,524.5,524.5,32
20160701|2016-03-16 11:00,16,525,526,525,525.5,35
20160701|2016-03-16 11:30,16,524.75,525,524.5,525,22
20160701|2016-03-16 12:00,16,524.5,524.5,523,524,81
20160701|2016-03-16 12:30,16,524,524.5,523.75,524.5,58
20160701|2016-03-16 13:00,16,524.5,526,523,523,189
20160701|2016-03-16 19:00,17,524,524.25,524,524,17
20160701|2016-03-16 19:30,17,524,524,524,524,1
20160701|2016-03-16 20:00,17,524,524.75,524,524.75,21
20160701|2016-03-16 20:30,17,524.75,524.75,524.25,524.5,16
20160701|2016-03-16 21:00,17,524.5,525,524.5,525,3
20160701|2016-03-16 21:30,17,525,525,525,525,2
20160701|2016-03-17 02:30,17,525.75,525.75,525.75,525.75,5
20160701|2016-03-17 05:00,17,527.5,527.5,527.5,527.5,5
20160701|2016-03-17 05:30,17,527.5,527.75,527.5,527.75,16
20160701|2016-03-17 06:30,17,527.5,527.5,527.5,527.5,1
20160701|2016-03-17 07:00,17,527.5,527.5,527.5,527.5,47
20160701|2016-03-17 08:30,17,527,527.5,525.5,525.75,43
20160701|2016-03-17 09:00,17,525.75,526.5,525.25,525.25,19
20160701|2016-03-17 09:30,17,525.5,525.5,519,521,168
20160701|2016-03-17 10:00,17,520.25,522.25,519.5,521,107
20160701|2016-03-17 10:30,17,520,520.75,519.25,520,39
20160701|2016-03-17 11:00,17,519.5,519.5,515.75,518.25,130
20160701|2016-03-17 11:30,17,518.5,519.75,515,516.5,60
20160701|2016-03-17 12:00,17,516.5,518,516,516.5,55
20160701|2016-03-17 12:30,17,516.5,516.75,516,516.5,78
20160701|2016-03-17 13:00,17,517.25,519.75,517,519,145
20160701|2016-03-17 19:00,18,519.25,519.25,517.5,517.75,18
20160701|2016-03-17 19:30,18,518.5,518.75,517.5,518,22
20160701|2016-03-17 20:30,18,518.5,518.5,518.5,518.5,5
20160701|2016-03-17 21:00,18,518.5,518.5,518.5,518.5,4
20160701|2016-03-17 21:30,18,518.5,518.5,518.5,518.5,5
20160701|2016-03-17 22:00,18,518.5,518.5,518.5,518.5,4
20160701|2016-03-18 01:00,18,519.25,519.25,519.25,519.25,17
20160701|2016-03-18 01:30,18,519.25,519.25,519.25,519.25,3
20160701|2016-03-18 02:30,18,519.25,519.25,519.25,519.25,1
20160701|2016-03-18 04:30,18,519.25,519.25,519,519,10
20160701|2016-03-18 05:00,18,519.25,519.25,519,519.25,28
20160701|2016-03-18 06:30,18,519.5,519.5,519.5,519.5,2
20160701|2016-03-18 07:00,18,518,520.25,518,519.5,11
20160701|2016-03-18 07:30,18,519.5,519.5,519.25,519.5,36
20160701|2016-03-18 08:30,18,519.25,520,519,519.25,34
20160701|2016-03-18 09:00,18,518.25,518.75,518.25,518.75,5
20160701|2016-03-18 09:30,18,519.75,520.25,518.75,519,23
20160701|2016-03-18 10:00,18,517.75,518.25,517,518.25,31
20160701|2016-03-18 10:30,18,517.5,517.5,515,516.5,65
20160701|2016-03-18 11:00,18,516.5,516.5,515,515,31
20160701|2016-03-18 11:30,18,515,516.25,513.5,516.25,29
20160701|2016-03-18 12:00,18,516,516,515,515.5,21
20160701|2016-03-18 12:30,18,515.5,516.25,515.25,516,65
20160701|2016-03-18 13:00,18,516.5,518.5,516.25,517.5,208
20160701|2016-03-20 19:00,21,521.5,523.25,521.5,521.75,49
20160701|2016-03-20 20:00,21,521.5,521.75,521.5,521.75,10
20160701|2016-03-20 22:00,21,520.5,520.5,520.5,520.5,1
20160701|2016-03-20 23:00,21,520.75,520.75,520,520,5
20160701|2016-03-20 23:30,21,520.75,520.75,520.75,520.75,1
20160701|2016-03-21 00:30,21,520.25,520.25,520.25,520.25,1
20160701|2016-03-21 02:30,21,520,520,520,520,5
20160701|2016-03-21 03:00,21,520,520,520,520,1
20160701|2016-03-21 05:30,21,520.25,520.25,520.25,520.25,2
20160701|2016-03-21 08:30,21,521.75,523.5,520.25,520.25,315
20160701|2016-03-21 09:00,21,522.5,522.5,521.25,521.25,9
20160701|2016-03-21 09:30,21,521.25,521.5,518.75,519,53
20160701|2016-03-21 10:00,21,518.75,519.5,517.5,519.5,17
20160701|2016-03-21 10:30,21,520.25,521,520,520,8
20160701|2016-03-21 11:00,21,520.5,521.25,520.5,520.75,3
20160701|2016-03-21 11:30,21,520.75,520.75,520,520,31
20160701|2016-03-21 12:00,21,520.5,520.5,519,519,113
20160701|2016-03-21 12:30,21,518.75,521,518.25,520.5,24
20160701|2016-03-21 13:00,21,520.5,521,518,520,388
20160701|2016-03-21 19:00,22,520,520.75,520,520.75,18
20160701|2016-03-21 20:00,22,521.75,521.75,521.75,521.75,5
20160701|2016-03-21 20:30,22,521.5,522.75,521.5,522.75,20
20160701|2016-03-21 21:30,22,522.75,522.75,522.75,522.75,1
20160701|2016-03-21 22:00,22,523,523,523,523,1
20160701|2016-03-22 01:30,22,524.25,524.25,524.25,524.25,1
20160701|2016-03-22 02:00,22,524.5,524.5,524.5,524.5,5
20160701|2016-03-22 03:00,22,524.5,525,524.25,524.25,12
20160701|2016-03-22 04:00,22,524,524.25,524,524.25,11
20160701|2016-03-22 05:00,22,524.25,524.25,524.25,524.25,1
20160701|2016-03-22 06:30,22,525.25,525.25,525.25,525.25,3
20160701|2016-03-22 07:00,22,524,524.5,524,524.5,5
20160701|2016-03-22 07:30,22,523.75,523.75,521.5,521.5,11
20160701|2016-03-22 08:30,22,522.75,524.25,522,523,37
20160701|2016-03-22 09:00,22,521.5,521.5,521.5,521.5,3
20160701|2016-03-22 09:30,22,522.25,523.5,522,523.5,130
20160701|2016-03-22 10:00,22,523.75,524.75,523.75,524.5,24
20160701|2016-03-22 10:30,22,524,524,520.75,521.25,27
20160701|2016-03-22 11:00,22,521,521,519.5,520,28
20160701|2016-03-22 11:30,22,521.25,522,520.75,521,30
20160701|2016-03-22 12:00,22,522.5,523,522.5,523,82
20160701|2016-03-22 12:30,22,523,523.5,521.5,522,119
20160701|2016-03-22 13:00,22,521.5,522.5,521.25,521.25,433
20160701|2016-03-22 19:00,23,522.25,522.25,522.25,522.25,2
20160701|2016-03-22 21:00,23,522,522,522,522,4
20160701|2016-03-22 22:30,23,522.25,522.25,522.25,522.25,6
20160701|2016-03-22 23:00,23,522.5,522.5,522.5,522.5,9
20160701|2016-03-23 03:30,23,522.5,522.75,522.5,522.5,6
20160701|2016-03-23 04:00,23,522.5,522.75,522.5,522.75,9
20160701|2016-03-23 05:00,23,522.75,522.75,522.75,522.75,10
20160701|2016-03-23 06:00,23,522.75,522.75,521.5,521.5,5
20160701|2016-03-23 06:30,23,522.5,522.5,522.5,522.5,1
20160701|2016-03-23 07:00,23,522.25,522.25,522,522,2
20160701|2016-03-23 07:30,23,522.25,522.25,522.25,522.25,1
20160701|2016-03-23 08:30,23,521.25,522.25,520.5,521,93
20160701|2016-03-23 09:00,23,520.5,522.25,520.5,522,89
20160701|2016-03-23 09:30,23,522,522,520.5,521.75,70
20160701|2016-03-23 10:00,23,522,522,519.5,519.5,45
20160701|2016-03-23 10:30,23,519.5,519.75,519.25,519.25,5
20160701|2016-03-23 11:00,23,519,519,518.5,518.5,31
20160701|2016-03-23 11:30,23,518.5,520.5,518.25,519.75,28
20160701|2016-03-23 12:00,23,519.25,520.5,519,519.25,33
20160701|2016-03-23 12:30,23,519.25,519.75,519.25,519.5,33
20160701|2016-03-23 13:00,23,518.75,521.25,518.75,520.25,254
20160701|2016-03-23 21:00,24,519.5,520,519.5,520,25
20160701|2016-03-23 22:00,24,520,520,520,520,11
20160701|2016-03-23 23:00,24,520,520,520,520,4
20160701|2016-03-24 00:30,24,520,520,520,520,1
20160701|2016-03-24 06:00,24,517.25,517.25,517.25,517.25,1
20160701|2016-03-24 08:30,24,517.75,519,516.5,517.75,97
20160701|2016-03-24 09:00,24,518.25,518.25,517,517.5,15
20160701|2016-03-24 09:30,24,518,519,517.25,519,14
20160701|2016-03-24 10:00,24,518.75,519.25,518.25,519,220
20160701|2016-03-24 10:30,24,518.25,518.25,518.25,518.25,27
20160701|2016-03-24 11:00,24,518.75,518.75,518.5,518.75,21
20160701|2016-03-24 11:30,24,518.25,518.75,518.25,518.5,39
20160701|2016-03-24 12:00,24,518.5,519.25,518.5,518.5,72
20160701|2016-03-24 12:30,24,518.75,519.75,518.75,519.75,19
20160701|2016-03-24 13:00,24,519.75,523,519.5,522.5,282
20160701|2016-03-27 19:00,28,522.5,522.5,522.5,522.5,15
20160701|2016-03-28 00:00,28,522.25,522.5,522.25,522.5,3
20160701|2016-03-28 07:00,28,522.25,522.25,522.25,522.25,1
20160701|2016-03-28 07:30,28,522.75,523.25,522.75,523.25,11
20160701|2016-03-28 08:30,28,524,528,523,527.5,88
20160701|2016-03-28 09:00,28,527.75,528.5,527.5,527.5,39
20160701|2016-03-28 09:30,28,527.5,530.25,527.5,530.25,88
20160701|2016-03-28 10:00,28,530.25,532,530.25,531.25,97
20160701|2016-03-28 10:30,28,530.75,530.75,527.75,528,179
20160701|2016-03-28 11:00,28,528.25,528.5,527,527,22
20160701|2016-03-28 11:30,28,526.5,526.75,525.75,526.75,12
20160701|2016-03-28 12:00,28,525.75,526,524,524.75,37
20160701|2016-03-28 12:30,28,525.25,526.75,525.25,526.75,12
20160701|2016-03-28 13:00,28,526.25,527.25,525,525,99
20160701|2016-03-28 19:00,29,525,525.5,525,525.5,30
20160701|2016-03-28 20:00,29,526,526,526,526,2
20160701|2016-03-28 21:30,29,527,527.5,527,527.5,3
20160701|2016-03-29 01:30,29,527.5,527.5,527.5,527.5,1
20160701|2016-03-29 05:00,29,527.5,527.5,527.5,527.5,1
20160701|2016-03-29 05:30,29,528,528,528,528,3
20160701|2016-03-29 06:00,29,528.5,528.5,528.5,528.5,1
20160701|2016-03-29 07:30,29,528.5,528.5,528.5,528.5,1
20160701|2016-03-29 08:30,29,528.5,528.5,526.5,528.25,40
20160701|2016-03-29 09:00,29,528.25,528.75,527.75,527.75,28
20160701|2016-03-29 09:30,29,528.5,529.75,528.25,529.25,24
20160701|2016-03-29 10:00,29,529.75,531.5,529.25,531.5,88
20160701|2016-03-29 10:30,29,531.5,532.5,530,530.75,82
20160701|2016-03-29 11:00,29,530.25,530.5,530,530,47
20160701|2016-03-29 11:30,29,530,530.5,529.25,530,40
20160701|2016-03-29 12:00,29,529.25,529.5,529,529.5,23
20160701|2016-03-29 12:30,29,529.5,530.5,528.75,530.25,40
20160701|2016-03-29 13:00,29,529.5,530.75,528.5,530,106
20160701|2016-03-29 19:00,30,530,530,530,530,7
20160701|2016-03-29 19:30,30,529.75,529.75,529.75,529.75,2
20160701|2016-03-29 20:00,30,530.25,530.25,530.25,530.25,3
20160701|2016-03-29 21:00,30,530.25,530.5,530.25,530.5,10
20160701|2016-03-30 04:30,30,530.5,530.5,530.5,530.5,5
20160701|2016-03-30 06:30,30,530,530,530,530,7
20160701|2016-03-30 07:00,30,530,530,529.5,529.5,22
20160701|2016-03-30 08:30,30,530.5,530.5,522.75,523.5,106
20160701|2016-03-30 09:00,30,524.5,524.5,521.5,522.25,139
20160701|2016-03-30 09:30,30,521.5,522.75,520.5,522.25,47
20160701|2016-03-30 10:00,30,522.25,522.25,521.75,522.25,16
20160701|2016-03-30 10:30,30,522,524.25,521.5,523.5,37
20160701|2016-03-30 11:00,30,523.5,523.5,522.5,522.5,22
20160701|2016-03-30 11:30,30,523.75,524,522.75,523,24
20160701|2016-03-30 12:00,30,523,523.75,522.75,523.75,16
20160701|2016-03-30 12:30,30,524.25,525,523.5,524,35
20160701|2016-03-30 13:00,30,524,524.5,522.25,524.5,275
20160701|2016-03-30 19:00,31,523,523.25,523,523.25,10
20160701|2016-03-30 20:00,31,523.25,523.25,523.25,523.25,11
20160701|2016-03-30 20:30,31,523.25,523.25,523.25,523.25,1
20160701|2016-03-30 21:00,31,523.25,523.25,523.25,523.25,10
20160701|2016-03-31 03:30,31,523.25,523.25,523.25,523.25,1
20160701|2016-03-31 04:00,31,522,522,522,522,2
20160701|2016-03-31 04:30,31,522.5,522.5,522.5,522.5,1
20160701|2016-03-31 05:30,31,522,522,522,522,11
20160701|2016-03-31 06:00,31,522.25,522.25,522,522,8
20160701|2016-03-31 06:30,31,522.25,523.5,522.25,523.25,20
20160701|2016-03-31 07:00,31,523.25,523.5,523,523.25,18
20160701|2016-03-31 07:30,31,522.75,522.75,522.75,522.75,2
20160701|2016-03-31 08:30,31,523.25,525.25,520.75,521.25,176
20160701|2016-03-31 09:00,31,521.75,522.25,521.25,521.5,39
20160701|2016-03-31 09:30,31,521.5,523.75,521,522.5,51
20160701|2016-03-31 10:00,31,523.25,523.25,522,522.75,59
20160701|2016-03-31 10:30,31,522.25,524,522.25,524,127
20160701|2016-03-31 11:00,31,521.5,534.25,520,534,269
20160701|2016-03-31 11:30,31,533.5,534,531.5,531.5,139
20160701|2016-03-31 12:00,31,531,532,527.75,530.25,206
20160701|2016-03-31 12:30,31,530.25,533.75,530.25,533.75,89
20160701|2016-03-31 13:00,31,533.25,539.25,533,534,595
20160701|2016-03-31 19:00,1,530.75,536.75,530.75,535.5,17
20160701|2016-03-31 19:30,1,535,535,535,535,8
20160701|2016-03-31 20:00,1,535,535,535,535,18
20160701|2016-03-31 21:00,1,534.75,534.75,534.75,534.75,2
20160701|2016-03-31 21:30,1,535,535,535,535,1
20160701|2016-03-31 23:30,1,533.75,533.75,533.75,533.75,4
20160701|2016-04-01 00:30,1,533,533,532.75,532.75,5
20160701|2016-04-01 03:30,1,534,534,534,534,6
20160701|2016-04-01 06:30,1,533,533,533,533,5
20160701|2016-04-01 07:00,1,533,533,531.5,532.5,26
20160701|2016-04-01 07:30,1,532.5,533.5,532.25,533.5,80
20160701|2016-04-01 08:30,1,531.5,537.5,526.75,537.25,325
20160701|2016-04-01 09:00,1,536.5,538.25,534.25,537.75,336
20160701|2016-04-01 09:30,1,538.25,541,538,540,369
20160701|2016-04-01 10:00,1,540,540,538,538.5,97
20160701|2016-04-01 10:30,1,538.5,539,537.25,537.5,94
20160701|2016-04-01 11:00,1,537.5,537.5,536.25,536.25,55
20160701|2016-04-01 11:30,1,535.75,535.75,535.25,535.25,59
20160701|2016-04-01 12:00,1,535.25,536,535.25,535.5,40
20160701|2016-04-01 12:30,1,535.25,535.75,533.75,535.5,118
20160701|2016-04-01 13:00,1,536.25,538.25,535.5,535.75,238
20160701|2016-04-03 19:00,4,536.25,538,536.25,538,15
20160701|2016-04-03 19:30,4,538,538,538,538,3
20160701|2016-04-04 04:00,4,536,536,536,536,8
20160701|2016-04-04 06:30,4,536.25,536.25,536,536,7
20160701|2016-04-04 07:00,4,534.5,534.5,534.5,534.5,7
20160701|2016-04-04 08:30,4,538,538.5,537,538,54
20160701|2016-04-04 09:00,4,538.25,539,537.25,539,60
20160701|2016-04-04 09:30,4,538.5,539,535,535.75,62
20160701|2016-04-04 10:00,4,536.25,536.5,533.5,536.5,38
20160701|2016-04-04 10:30,4,536.5,536.75,534.25,534.25,26
20160701|2016-04-04 11:00,4,534.75,535,533,535,26
20160701|2016-04-04 11:30,4,533,534.5,533,534.5,25
20160701|2016-04-04 12:00,4,534.5,536,534.25,536,51
20160701|2016-04-04 12:30,4,535.75,538.5,535.5,538.5,59
20160701|2016-04-04 13:00,4,538.75,539.25,537.25,538,186
20160701|2016-04-04 19:00,5,537.5,537.5,537.5,537.5,5
20160701|2016-04-04 19:30,5,537.5,537.5,537.5,537.5,3
20160701|2016-04-04 20:00,5,537.5,537.5,537.5,537.5,5
20160701|2016-04-04 20:30,5,537.5,537.5,537.5,537.5,7
20160701|2016-04-04 21:00,5,537.5,538,537.5,538,5
20160701|2016-04-04 22:00,5,538,538,538,538,4
20160701|2016-04-05 01:30,5,535.25,535.25,535.25,535.25,1
20160701|2016-04-05 02:30,5,534.25,534.25,534,534,6
20160701|2016-04-05 03:00,5,534.25,534.25,534,534,18
20160701|2016-04-05 03:30,5,534,534,534,534,3
20160701|2016-04-05 05:00,5,534,534,534,534,1
20160701|2016-04-05 05:30,5,534,534,534,534,5
20160701|2016-04-05 08:30,5,535.75,536,534.25,535,65
20160701|2016-04-05 09:00,5,534.5,535.75,534,535.5,75
20160701|2016-04-05 09:30,5,535.5,536,534,535,174
20160701|2016-04-05 10:00,5,534.5,536,533.75,536,62
20160701|2016-04-05 10:30,5,536,536,535.5,535.5,22
20160701|2016-04-05 11:00,5,535.5,535.75,534.75,535.5,149
20160701|2016-04-05 11:30,5,536,536,534.25,534.5,83
20160701|2016-04-05 12:00,5,534.25,534.25,533.5,534,49
20160701|2016-04-05 12:30,5,533.75,534.25,532.75,533.75,63
20160701|2016-04-05 13:00,5,534.75,535,532.75,533,189
20160701|2016-04-05 19:00,6,532.5,532.5,532.5,532.5,24
20160701|2016-04-05 20:30,6,530.5,530.5,530.5,530.5,2
20160701|2016-04-06 00:00,6,529.5,529.5,529.5,529.5,6
20160701|2016-04-06 01:00,6,529.75,529.75,529.75,529.75,1
20160701|2016-04-06 03:00,6,529.75,529.75,529.5,529.5,16
20160701|2016-04-06 03:30,6,529.5,529.5,529.5,529.5,30
20160701|2016-04-06 04:30,6,528.75,528.75,528.75,528.75,3
20160701|2016-04-06 05:30,6,529,529,529,529,3
20160701|2016-04-06 06:00,6,528.5,528.5,528.5,528.5,1
20160701|2016-04-06 06:30,6,528.75,528.75,528.75,528.75,3
20160701|2016-04-06 07:00,6,528.5,528.5,528,528,48
20160701|2016-04-06 07:30,6,528,528,528,528,15
20160701|2016-04-06 08:30,6,526.5,526.75,525,526.75,156
20160701|2016-04-06 09:00,6,526.5,527,526,526.25,113
20160701|2016-04-06 09:30,6,526.5,528,525,527.25,107
20160701|2016-04-06 10:00,6,527.5,528,526.5,527,112
20160701|2016-04-06 10:30,6,528,528,527,527,89
20160701|2016-04-06 11:00,6,527.5,528,526.25,526.5,100
20160701|2016-04-06 11:30,6,526.5,526.5,526,526,93
20160701|2016-04-06 12:00,6,526,526.25,525.5,525.5,67
20160701|2016-04-06 12:30,6,526,526,525,525.75,132
20160701|2016-04-06 13:00,6,526,527,524.5,524.5,190
20160701|2016-04-06 19:00,7,525.25,525.25,525.25,525.25,1
20160701|2016-04-06 20:00,7,525.25,525.25,525.25,525.25,11
20160701|2016-04-06 23:00,7,525.75,525.75,525.75,525.75,2
20160701|2016-04-07 00:00,7,526.5,526.5,526.5,526.5,3
20160701|2016-04-07 00:30,7,526,526,526,526,1
20160701|2016-04-07 01:00,7,526.75,526.75,526.75,526.75,2
20160701|2016-04-07 03:30,7,526.75,526.75,526.75,526.75,1
20160701|2016-04-07 04:00,7,526,526,525.75,525.75,2
20160701|2016-04-07 04:30,7,525.75,525.75,525.75,525.75,2
20160701|2016-04-07 05:00,7,525.5,525.5,525.5,525.5,3
20160701|2016-04-07 07:00,7,525,525,525,525,10
20160701|2016-04-07 07:30,7,525,525,524.75,524.75,40
20160701|2016-04-07 08:30,7,524,525.25,523,524,39
20160701|2016-04-07 09:00,7,524.25,524.5,523.75,524.5,38
20160701|2016-04-07 09:30,7,523.5,524.5,523.5,523.5,29
20160701|2016-04-07 10:00,7,524,525,523.75,524.25,39
20160701|2016-04-07 10:30,7,524.5,524.5,524.25,524.25,13
20160701|2016-04-07 11:00,7,524.5,525.5,524,525.5,44
20160701|2016-04-07 11:30,7,525,525.5,524,524.25,226
20160701|2016-04-07 12:00,7,524,524.5,523,524,90
20160701|2016-04-07 12:30,7,523.25,523.25,523,523,26
20160701|2016-04-07 13:00,7,523,523.5,522,523.5,129
20160701|2016-04-07 19:00,8,522.25,522.25,522,522,29
20160701|2016-04-07 22:30,8,523,524.25,523,524.25,21
20160701|2016-04-07 23:00,8,524.25,524.5,524.25,524.5,8
20160701|2016-04-07 23:30,8,524.25,524.25,524.25,524.25,1
20160701|2016-04-08 03:00,8,524.75,525,524.75,525,7
20160701|2016-04-08 06:30,8,526,526,526,526,2
20160701|2016-04-08 07:00,8,526,526,526,526,2
20160701|2016-04-08 07:30,8,526,528.25,526,528.25,60
20160701|2016-04-08 08:30,8,527.25,528.25,525.5,525.5,98
20160701|2016-04-08 09:00,8,526,530.5,525.5,529,285
20160701|2016-04-08 09:30,8,529,529.25,527.5,527.5,73
20160701|2016-04-08 10:00,8,527.5,529,527.5,528,110
20160701|2016-04-08 10:30,8,528.5,529,528.5,529,75
20160701|2016-04-08 11:00,8,529,529,527.75,528,48
20160701|2016-04-08 11:30,8,528,528.25,527.25,527.25,23
20160701|2016-04-08 12:00,8,527.25,528.5,527.25,528,75
20160701|2016-04-08 12:30,8,528,528.5,527.75,528.5,89
20160701|2016-04-08 13:00,8,528.25,530.5,528,530.25,406
20160701|2016-04-10 19:00,11,529,529,524.25,524.25,13
20160701|2016-04-10 19:30,11,524,524,524,524,3
20160701|2016-04-10 21:30,11,525.5,525.5,525.5,525.5,1
20160701|2016-04-10 22:00,11,525.5,525.5,525.5,525.5,1
20160701|2016-04-11 02:30,11,525,525,525,525,3
20160701|2016-04-11 03:00,11,524.5,524.5,524.5,524.5,3
20160701|2016-04-11 03:30,11,524.5,524.5,524,524,5
20160701|2016-04-11 04:00,11,524.75,524.75,524.75,524.75,3
20160701|2016-04-11 06:00,11,526,526,526,526,32
20160701|2016-04-11 06:30,11,525.75,525.75,525.75,525.75,1
20160701|2016-04-11 07:00,11,525.75,525.75,525.75,525.75,1
20160701|2016-04-11 08:30,11,524.25,524.5,521.75,521.75,250
20160701|2016-04-11 09:00,11,521.75,523,521.5,522,97
20160701|2016-04-11 09:30,11,522.25,522.5,520,520.25,347
20160701|2016-04-11 10:00,11,520.25,520.75,519.75,520.25,274
20160701|2016-04-11 10:30,11,520,520.5,519,519.25,176
20160701|2016-04-11 11:00,11,519.5,519.75,518.5,518.75,82
20160701|2016-04-11 11:30,11,518.5,519,518,518.5,113
20160701|2016-04-11 12:00,11,518.5,518.75,518.25,518.75,53
20160701|2016-04-11 12:30,11,518.25,518.5,518,518,142
20160701|2016-04-11 13:00,11,518.25,519,517.75,518.25,212
20160701|2016-04-11 19:00,12,518.75,519.25,518.5,519.25,38
20160701|2016-04-11 23:00,12,519.5,519.5,519.5,519.5,1
20160701|2016-04-12 01:00,12,519.25,519.25,519,519,8
20160701|2016-04-12 01:30,12,519,519,518.75,518.75,14
20160701|2016-04-12 02:00,12,519,519,519,519,26
20160701|2016-04-12 02:30,12,519,519,519,519,2
20160701|2016-04-12 03:00,12,519.25,519.25,519,519,33
20160701|2016-04-12 03:30,12,519,519.25,519,519.25,31
20160701|2016-04-12 04:00,12,519.25,519.25,519.25,519.25,9
20160701|2016-04-12 05:00,12,519.25,519.25,519.25,519.25,22
20160701|2016-04-12 05:30,12,519.25,519.25,519.25,519.25,5
20160701|2016-04-12 07:00,12,520.5,520.5,520.25,520.25,3
20160701|2016-04-12 07:30,12,520.25,520.25,520.25,520.25,2
20160701|2016-04-12 08:30,12,521,524.25,520.5,521.75,135
20160701|2016-04-12 09:00,12,522,522.75,521.75,522,133
20160701|2016-04-12 09:30,12,522,525.5,521,525.5,290
20160701|2016-04-12 10:00,12,525,526.25,523.5,524.75,228
20160701|2016-04-12 10:30,12,525.75,526,522.75,523.25,67
20160701|2016-04-12 11:00,12,523.25,524.75,520.5,523.5,168
20160701|2016-04-12 11:30,12,523,523.25,522,522,45
20160701|2016-04-12 12:00,12,522.25,522.75,522,522,47
20160701|2016-04-12 12:30,12,522,523.5,522,523.5,102
20160701|2016-04-12 13:00,12,524,524.75,522.75,523.75,203
20160701|2016-04-12 19:00,13,523,523,523,523,18
20160701|2016-04-13 01:00,13,523.5,523.5,523.5,523.5,9
20160701|2016-04-13 01:30,13,523.5,523.5,523.25,523.25,26
20160701|2016-04-13 02:00,13,523.5,523.75,523.5,523.75,15
20160701|2016-04-13 02:30,13,524,524,524,524,9
20160701|2016-04-13 03:00,13,523.75,523.75,523.75,523.75,2
20160701|2016-04-13 03:30,13,523.75,523.75,523.75,523.75,1
20160701|2016-04-13 04:00,13,524.25,524.25,524.25,524.25,15
20160701|2016-04-13 05:00,13,524.5,524.75,524.5,524.75,9
20160701|2016-04-13 06:30,13,525.5,525.5,525.25,525.25,2
20160701|2016-04-13 07:00,13,525.25,526.75,525,526.75,74
20160701|2016-04-13 07:30,13,526.25,527,525.25,527,112
20160701|2016-04-13 08:30,13,526,530.5,525.5,529.5,206
20160701|2016-04-13 09:00,13,529.75,533.75,527.5,527.75,509
20160701|2016-04-13 09:30,13,527.75,528.5,526.25,527,328
20160701|2016-04-13 10:00,13,527.25,528,524.75,525.5,148
20160701|2016-04-13 10:30,13,525.5,526,524.75,525,86
20160701|2016-04-13 11:00,13,525.25,527.75,524.75,527.75,101
20160701|2016-04-13 11:30,13,527,527.25,526.5,527.25,22
20160701|2016-04-13 12:00,13,527,527.25,525.5,525.75,88
20160701|2016-04-13 12:30,13,525.5,530.75,525.25,530.5,259
20160701|2016-04-13 13:00,13,530.5,530.5,525.75,527,132
20160701|2016-04-13 19:00,14,526.75,526.75,526.5,526.75,20
20160701|2016-04-13 19:30,14,526.75,526.75,526.5,526.5,7
20160701|2016-04-13 20:30,14,526.75,527,526.5,527,6
20160701|2016-04-13 21:30,14,528.75,528.75,528.75,528.75,2
20160701|2016-04-13 23:00,14,528.25,528.25,528.25,528.25,1
20160701|2016-04-14 00:00,14,528.25,528.25,528.25,528.25,1
20160701|2016-04-14 00:30,14,528,528,528,528,2
20160701|2016-04-14 01:30,14,527.5,528,527.5,527.75,6
20160701|2016-04-14 02:00,14,527.25,527.25,527.25,527.25,8
20160701|2016-04-14 02:30,14,527.25,528,527.25,527.75,31
20160701|2016-04-14 03:00,14,527.75,527.75,527.5,527.5,37
20160701|2016-04-14 03:30,14,527.25,527.5,527,527,39
20160701|2016-04-14 04:00,14,527,527,525.5,525.5,82
20160701|2016-04-14 04:30,14,525.5,525.5,525.5,525.5,1
20160701|2016-04-14 05:00,14,525.75,526,525.75,526,6
20160701|2016-04-14 05:30,14,526.5,526.5,526.5,526.5,3
20160701|2016-04-14 06:00,14,526.5,526.5,526.5,526.5,12
20160701|2016-04-14 06:30,14,526.75,526.75,526.75,526.75,3
20160701|2016-04-14 07:30,14,526.75,527.5,526.75,527.5,5
20160701|2016-04-14 08:30,14,526.5,527,524,524.25,312
20160701|2016-04-14 09:00,14,524.25,525,523.75,524.25,100
20160701|2016-04-14 09:30,14,524.25,525.25,523.5,525,87
20160701|2016-04-14 10:00,14,524.5,526.75,524.5,525.25,70
20160701|2016-04-14 10:30,14,525.5,527,524.5,524.5,103
20160701|2016-04-14 11:00,14,524.5,525.75,524,524.5,78
20160701|2016-04-14 11:30,14,524.25,525,523.25,523.25,94
20160701|2016-04-14 12:00,14,523.75,525.75,523,525.5,77
20160701|2016-04-14 12:30,14,525.5,526.25,524.75,526.25,89
20160701|2016-04-14 13:00,14,526,528.75,525.25,528.5,209
20160701|2016-04-14 19:00,15,527,527,526,526,7
20160701|2016-04-14 20:30,15,526,526,526,526,1
20160701|2016-04-14 21:00,15,526.5,526.5,525.75,525.75,3
20160701|2016-04-14 21:30,15,526,526,525.25,525.25,5
20160701|2016-04-14 22:00,15,527,527,527,527,4
20160701|2016-04-15 00:00,15,527.25,527.25,527.25,527.25,1
20160701|2016-04-15 00:30,15,527.25,527.5,527.25,527.5,4
20160701|2016-04-15 03:00,15,527,527,527,527,1
20160701|2016-04-15 03:30,15,527,527,527,527,7
20160701|2016-04-15 04:00,15,527,527,527,527,2
20160701|2016-04-15 04:30,15,527,527,527,527,16
20160701|2016-04-15 05:00,15,525.75,525.75,525.5,525.5,10
20160701|2016-04-15 06:30,15,526,527,526,527,11
20160701|2016-04-15 07:00,15,527,527,527,527,6
20160701|2016-04-15 07:30,15,525.5,525.75,525.5,525.5,40
20160701|2016-04-15 08:30,15,525.5,528,525,525.75,225
20160701|2016-04-15 09:00,15,526,528.5,525.5,525.75,172
20160701|2016-04-15 09:30,15,526.5,527,525.5,526.25,36
20160701|2016-04-15 10:00,15,526.75,528,525.75,527.5,105
20160701|2016-04-15 10:30,15,528.25,528.25,526,526,59
20160701|2016-04-15 11:00,15,525.75,526.25,525,525.25,97
20160701|2016-04-15 11:30,15,525.25,526.75,524.5,526.75,91
20160701|2016-04-15 12:00,15,526.75,527.5,525.5,526.75,86
20160701|2016-04-15 12:30,15,527,527.25,525.25,525.75,169
20160701|2016-04-15 13:00,15,526,529.5,526,529.25,254
20160701|2016-04-17 19:00,18,528,529,527.25,527.25,29
20160701|2016-04-17 19:30,18,527,527,527,527,1
20160701|2016-04-17 20:00,18,527,528,527,528,3
20160701|2016-04-17 20:30,18,527.5,527.5,527.5,527.5,2
20160701|2016-04-17 21:00,18,528,528,528,528,1
20160701|2016-04-17 21:30,18,528,528,528,528,1
20160701|2016-04-17 22:00,18,528,528,528,528,5
20160701|2016-04-17 22:30,18,528,528,528,528,1
20160701|2016-04-17 23:00,18,528.25,530,528.25,530,18
20160701|2016-04-18 02:00,18,529.25,529.25,529.25,529.25,3
20160701|2016-04-18 03:00,18,528.5,528.5,528.5,528.5,3
20160701|2016-04-18 03:30,18,527.25,527.25,527.25,527.25,7
20160701|2016-04-18 04:00,18,527.25,527.25,527,527.25,23
20160701|2016-04-18 04:30,18,527,527,527,527,5
20160701|2016-04-18 05:00,18,527,527,527,527,12
20160701|2016-04-18 05:30,18,527,527,527,527,59
20160701|2016-04-18 06:00,18,527,527,527,527,3
20160701|2016-04-18 06:30,18,527.25,527.5,527.25,527.25,3
20160701|2016-04-18 07:00,18,527,527,526.75,527,4
20160701|2016-04-18 07:30,18,527,527,527,527,23
20160701|2016-04-18 08:30,18,527,528,526.5,527.25,172
20160701|2016-04-18 09:00,18,527,532.75,527,532.5,301
20160701|2016-04-18 09:30,18,532.5,533.75,532,533.75,136
20160701|2016-04-18 10:00,18,534,535.5,534,535,218
20160701|2016-04-18 10:30,18,535,535.5,534.5,535,127
20160701|2016-04-18 11:00,18,535.25,536.5,534.75,534.75,109
20160701|2016-04-18 11:30,18,534.75,535.25,534.25,535,208
20160701|2016-04-18 12:00,18,535,535.75,534.25,534.5,145
20160701|2016-04-18 12:30,18,534.25,535,534.25,534.75,133
20160701|2016-04-18 13:00,18,534.75,534.75,532,532,359
20160701|2016-04-18 19:00,19,532,532.25,532,532,79
20160701|2016-04-18 19:30,19,532.25,532.25,532.25,532.25,1
20160701|2016-04-18 20:30,19,532,532.25,532,532.25,7
20160701|2016-04-18 21:30,19,532.25,532.25,532.25,532.25,2
20160701|2016-04-18 22:00,19,532.5,532.5,532.5,532.5,1
20160701|2016-04-19 00:30,19,532.5,534,532.5,533,27
20160701|2016-04-19 01:00,19,533,533,533,533,1
20160701|2016-04-19 03:30,19,533.5,534.25,533.5,534.25,15
20160701|2016-04-19 04:00,19,534.25,534.25,534.25,534.25,5
20160701|2016-04-19 04:30,19,534,534.25,534,534.25,9
20160701|2016-04-19 05:00,19,533.5,533.5,533.5,533.5,3
20160701|2016-04-19 05:30,19,533.5,533.5,533.5,533.5,3
20160701|2016-04-19 06:00,19,534,534,534,534,1
20160701|2016-04-19 06:30,19,534.5,534.5,534.25,534.25,4
20160701|2016-04-19 07:00,19,534.25,535,534.25,535,17
20160701|2016-04-19 07:30,19,535.75,536,535.75,536,12
20160701|2016-04-19 08:30,19,536.5,540,535.25,535.75,239
20160701|2016-04-19 09:00,19,535.5,536.75,532.75,536.25,243
20160701|2016-04-19 09:30,19,536.5,541.75,536.5,540.25,338
20160701|2016-04-19 10:00,19,541,546.5,540.25,546.5,463
20160701|2016-04-19 10:30,19,546,546,538.5,539,263
20160701|2016-04-19 11:00,19,538.75,540,535.5,537,426
20160701|2016-04-19 11:30,19,537,539.75,537,539.75,133
20160701|2016-04-19 12:00,19,539.75,541,539,540.5,141
20160701|2016-04-19 12:30,19,540.75,543.25,540.75,542.5,208
20160701|2016-04-19 13:00,19,542.5,545,540.5,543,551
20160701|2016-04-19 19:00,20,540,541.5,540,541.5,54
20160701|2016-04-19 19:30,20,541.75,541.75,541.75,541.75,1
20160701|2016-04-19 20:00,20,541.75,542,541.75,542,5
20160701|2016-04-19 20:30,20,542,542,542,542,4
20160701|2016-04-19 21:00,20,542.5,542.5,542.5,542.5,12
20160701|2016-04-19 21:30,20,542.75,543,542.75,542.75,35
20160701|2016-04-19 22:30,20,543,543,543,543,20
20160701|2016-04-20 00:00,20,542.5,542.5,542.5,542.5,5
20160701|2016-04-20 00:30,20,542.5,542.5,542.25,542.25,5
20160701|2016-04-20 01:00,20,542.25,542.5,542,542.5,12
20160701|2016-04-20 01:30,20,542.25,542.5,542.25,542.5,8
20160701|2016-04-20 02:00,20,542.75,542.75,542.75,542.75,1
20160701|2016-04-20 02:30,20,543,543,543,543,1
20160701|2016-04-20 03:00,20,542.75,542.75,542.75,542.75,1
20160701|2016-04-20 03:30,20,542.75,542.75,542.75,542.75,1
20160701|2016-04-20 04:00,20,542.75,542.75,542.75,542.75,5
20160701|2016-04-20 04:30,20,543,543.5,543,543.25,59
20160701|2016-04-20 05:00,20,543.25,543.25,543.25,543.25,1
20160701|2016-04-20 05:30,20,543.5,543.5,543.5,543.5,5
20160701|2016-04-20 06:00,20,543.5,543.5,543.5,543.5,1
20160701|2016-04-20 06:30,20,543.25,543.25,543.25,543.25,1
20160701|2016-04-20 07:00,20,543.25,543.5,543.25,543.25,108
20160701|2016-04-20 07:30,20,543,543.75,543,543.5,8
20160701|2016-04-20 08:30,20,543.75,548,543.75,548,572
20160701|2016-04-20 09:00,20,548,550,543.75,546,403
20160701|2016-04-20 09:30,20,546,549,546,549,219
20160701|2016-04-20 10:00,20,549,551.25,548.5,550.5,427
20160701|2016-04-20 10:30,20,550.25,553.75,550,552.25,338
20160701|2016-04-20 11:00,20,552.5,553.75,551.5,552,422
20160701|2016-04-20 11:30,20,552.25,554.25,552.25,552.25,285
20160701|2016-04-20 12:00,20,552.75,554,552.25,553.25,180
20160701|2016-04-20 12:30,20,553.25,556,552.5,555,396
20160701|2016-04-20 13:00,20,554.25,558,554,554.75,837
20160701|2016-04-20 19:00,21,554,555.25,554,554.25,92
20160701|2016-04-20 19:30,21,554.25,554.25,553.25,554,67
20160701|2016-04-20 20:00,21,554,554,553.75,554,26
20160701|2016-04-20 20:30,21,554,554.25,553.75,554.25,54
20160701|2016-04-20 21:00,21,554.5,554.75,554.5,554.75,4
20160701|2016-04-20 22:30,21,554,554.25,554,554.25,7
20160701|2016-04-20 23:00,21,553.25,554.25,553.25,554.25,3
20160701|2016-04-21 00:30,21,554.25,554.5,554.25,554.5,14
20160701|2016-04-21 01:30,21,554.5,554.5,554.5,554.5,1
20160701|2016-04-21 02:00,21,554.5,554.5,554.5,554.5,3
20160701|2016-04-21 02:30,21,554.75,555,554.75,555,70
20160701|2016-04-21 03:00,21,555,555,554.5,554.5,3
20160701|2016-04-21 03:30,21,555,555,554.5,555,9
20160701|2016-04-21 04:00,21,555.75,556,555.25,556,84
20160701|2016-04-21 04:30,21,556,557.5,556,557.25,192
20160701|2016-04-21 05:00,21,557,558,557,557.75,110
20160701|2016-04-21 05:30,21,557.25,558.5,557.25,558.5,27
20160701|2016-04-21 06:00,21,557.25,558.75,557.25,558.75,10
20160701|2016-04-21 06:30,21,559,559.5,559,559.5,39
20160701|2016-04-21 07:00,21,559.5,560.25,559.25,559.25,184
20160701|2016-04-21 07:30,21,559.25,560,558.5,558.5,106
20160701|2016-04-21 08:30,21,559,560.25,552.5,552.75,1422
20160701|2016-04-21 09:00,21,552.5,554.75,550.75,551.75,520
20160701|2016-04-21 09:30,21,551.75,553.5,550,553.25,458
20160701|2016-04-21 10:00,21,552.75,556.75,552.75,555.75,267
20160701|2016-04-21 10:30,21,556,557,551.25,552.75,273
20160701|2016-04-21 11:00,21,553,555,551.75,554,325
20160701|2016-04-21 11:30,21,554.25,555,553.5,555,211
20160701|2016-04-21 12:00,21,554.75,554.75,553.5,554.25,281
20160701|2016-04-21 12:30,21,554,555,553.5,553.5,179
20160701|2016-04-21 13:00,21,553,553.5,547.75,549.75,655
20160701|2016-04-21 19:00,22,548.75,548.75,547.25,547.5,19
20160701|2016-04-21 19:30,22,547.5,547.5,547.25,547.5,4
20160701|2016-04-21 20:00,22,546.75,546.75,546.5,546.5,10
20160701|2016-04-21 21:00,22,545.5,545.75,545.5,545.75,6
20160701|2016-04-21 21:30,22,546.5,546.5,546.5,546.5,2
20160701|2016-04-21 22:00,22,547.5,547.5,546.25,546.25,10
20160701|2016-04-21 22:30,22,546,546,546,546,5
20160701|2016-04-21 23:30,22,545.75,545.75,545.75,545.75,1
20160701|2016-04-22 00:00,22,546.25,546.25,546.25,546.25,1
20160701|2016-04-22 00:30,22,546,546,546,546,2
20160701|2016-04-22 01:00,22,546,546,545,545,28
20160701|2016-04-22 01:30,22,544.75,544.75,544.75,544.75,1
20160701|2016-04-22 02:00,22,544,544,540.25,540.5,12
20160701|2016-04-22 03:30,22,542.5,542.5,540,540,22
20160701|2016-04-22 04:00,22,539.25,539.25,536.25,538.5,50
20160701|2016-04-22 04:30,22,538.5,539,538.5,539,5
20160701|2016-04-22 05:00,22,538.75,538.75,538.5,538.5,2
20160701|2016-04-22 05:30,22,539.25,540,539.25,540,8
20160701|2016-04-22 06:00,22,540,540,540,540,1
20160701|2016-04-22 06:30,22,540,543,539.75,542,45
20160701|2016-04-22 07:00,22,542,542,539.25,540.25,24
20160701|2016-04-22 07:30,22,540.5,540.75,539.75,540.75,10
20160701|2016-04-22 08:30,22,539.25,546.5,539.25,546.5,415
20160701|2016-04-22 09:00,22,546.5,546.75,542.25,542.75,282
20160701|2016-04-22 09:30,22,542.75,546.75,542.75,545,376
20160701|2016-04-22 10:00,22,545.25,546.5,540.75,541.25,572
20160701|2016-04-22 10:30,22,540.75,540.75,525.75,533,771
20160701|2016-04-22 11:00,22,533,533.25,528,529,254
20160701|2016-04-22 11:30,22,528.75,531,528.5,531,98
20160701|2016-04-22 12:00,22,531,531,529,529.75,80
20160701|2016-04-22 12:30,22,530,531,529.25,529.5,129
20160701|2016-04-22 13:00,22,529.25,535,529.25,531.75,791
20160701|2016-04-24 19:00,25,532.25,534,532.25,534,26
20160701|2016-04-24 19:30,25,534,534.75,534,534.75,7
20160701|2016-04-24 20:30,25,533.25,533.75,533,533.75,9
20160701|2016-04-24 22:30,25,533.25,533.25,533,533,15
20160701|2016-04-24 23:30,25,533,533.5,533,533.5,12
20160701|2016-04-25 00:00,25,534.25,534.5,534.25,534.5,5
20160701|2016-04-25 01:00,25,533.25,534.5,533.25,534.5,9
20160701|2016-04-25 01:30,25,533.75,533.75,533.75,533.75,4
20160701|2016-04-25 02:00,25,533.25,534.5,533.25,534.5,12
20160701|2016-04-25 02:30,25,534.5,534.75,534.5,534.75,7
20160701|2016-04-25 03:30,25,533,533.5,531.5,531.5,52
20160701|2016-04-25 04:00,25,531.25,531.25,529.75,529.75,41
20160701|2016-04-25 04:30,25,529.75,529.75,529.25,529.75,32
20160701|2016-04-25 05:00,25,530,530,529.75,530,3
20160701|2016-04-25 05:30,25,530,530,530,530,6
20160701|2016-04-25 06:00,25,530,530.25,529.75,530.25,48
20160701|2016-04-25 06:30,25,531.5,532.5,531.5,531.5,7
20160701|2016-04-25 07:00,25,530.75,531,530.25,530.25,5
20160701|2016-04-25 07:30,25,530.75,532.5,530.75,532.5,16
20160701|2016-04-25 08:30,25,532.5,540,530.75,538.75,437
20160701|2016-04-25 09:00,25,539,539.75,535,537,267
20160701|2016-04-25 09:30,25,536,537.75,536,537.75,324
20160701|2016-04-25 10:00,25,537.25,543.5,537.25,543.25,190
20160701|2016-04-25 10:30,25,543.25,544.25,542,543,209
20160701|2016-04-25 11:00,25,542.5,544,542.25,542.25,56
20160701|2016-04-25 11:30,25,541.75,543,541,542.75,96
20160701|2016-04-25 12:00,25,542.25,543,541,541.75,109
20160701|2016-04-25 12:30,25,542,544,540.75,543.75,207
20160701|2016-04-25 13:00,25,543.75,544.75,535.25,538.5,523
20160701|2016-04-25 19:00,26,537.5,537.5,535.25,535.25,20
20160701|2016-04-25 19:30,26,535.25,536.75,535.25,536.75,7
20160701|2016-04-25 20:00,26,536.75,537.75,536.75,537.75,2
20160701|2016-04-25 20:30,26,538,538,538,538,3
20160701|2016-04-25 22:30,26,535.5,535.5,535.5,535.5,4
20160701|2016-04-26 01:30,26,536,537,536,537,14
20160701|2016-04-26 02:30,26,536.75,537.5,536.75,537.5,18
20160701|2016-04-26 03:00,26,537.25,537.5,537.25,537.25,18
20160701|2016-04-26 04:00,26,537.5,538,537.5,538,3
20160701|2016-04-26 06:30,26,539.25,540,539.25,540,20
20160701|2016-04-26 07:00,26,539.75,540,539.25,539.25,14
20160701|2016-04-26 08:30,26,540.25,543,539.25,541.5,236
20160701|2016-04-26 09:00,26,541.25,542.75,537.75,539.25,503
20160701|2016-04-26 09:30,26,539,541.5,538,540.75,393
20160701|2016-04-26 10:00,26,540.75,543.25,538.75,541.5,246
20160701|2016-04-26 10:30,26,541.5,542.5,540,542.25,118
20160701|2016-04-26 11:00,26,542.5,542.75,541.5,541.5,47
20160701|2016-04-26 11:30,26,542.25,543.5,541.5,543.5,95
20160701|2016-04-26 12:00,26,543.75,543.75,541.5,543.5,87
20160701|2016-04-26 12:30,26,543.5,543.75,542.75,542.75,40
20160701|2016-04-26 13:00,26,542.5,544,541.5,542.25,371
20160701|2016-04-26 19:00,27,542,543,541.75,543,35
20160701|2016-04-26 19:30,27,543,543,543,543,5
20160701|2016-04-26 20:00,27,542.25,542.25,542.25,542.25,2
20160701|2016-04-26 20:30,27,542.75,543,542.75,543,5
20160701|2016-04-26 22:00,27,542.25,542.5,542,542,13
20160701|2016-04-26 22:30,27,542.25,542.25,542.25,542.25,1
20160701|2016-04-26 23:30,27,542.5,542.5,542.5,542.5,1
20160701|2016-04-27 01:30,27,541.5,541.5,541.5,541.5,6
20160701|2016-04-27 02:30,27,541.5,541.5,541.5,541.5,3
20160701|2016-04-27 03:00,27,541.5,544,541.5,541.75,54
20160701|2016-04-27 03:30,27,542,542.25,542,542.25,4
20160701|2016-04-27 04:00,27,543,544.25,542.5,544.25,24
20160701|2016-04-27 04:30,27,544.25,545,544.25,545,54
20160701|2016-04-27 05:00,27,544.5,544.5,544.5,544.5,1
20160701|2016-04-27 06:00,27,542.5,544.25,541.75,543.5,23
20160701|2016-04-27 07:00,27,541.75,543,541.5,543,5
20160701|2016-04-27 07:30,27,542.5,543,542.5,543,13
20160701|2016-04-27 08:30,27,542.75,545.75,542.75,545.75,382
20160701|2016-04-27 09:00,27,545.75,546,542.75,543.25,120
20160701|2016-04-27 09:30,27,543,543.25,540,540.75,126
20160701|2016-04-27 10:00,27,541,541.5,540,540,107
20160701|2016-04-27 10:30,27,540.25,540.5,538.75,539.25,115
20160701|2016-04-27 11:00,27,539.25,541,539,540.75,91
20160701|2016-04-27 11:30,27,541,541,539.75,540.25,33
20160701|2016-04-27 12:00,27,540.75,541,539,540,72
20160701|2016-04-27 12:30,27,540,540.75,539.5,539.75,68
20160701|2016-04-27 13:00,27,540.25,543,539.5,542,344
20160701|2016-04-27 19:00,28,541.75,542,540.5,540.5,9
20160701|2016-04-27 20:00,28,541.75,541.75,541.75,541.75,1
20160701|2016-04-27 22:30,28,541.75,542.25,541.75,542.25,30
20160701|2016-04-27 23:00,28,542.5,542.75,542.5,542.75,9
20160701|2016-04-27 23:30,28,543,543,543,543,20
20160701|2016-04-28 00:00,28,543,543,543,543,1
20160701|2016-04-28 01:00,28,542.5,542.75,542.5,542.5,15
20160701|2016-04-28 02:00,28,543,544,543,544,29
20160701|2016-04-28 02:30,28,544.5,545,544.5,545,48
20160701|2016-04-28 03:00,28,545,545.25,544.5,544.5,55
20160701|2016-04-28 03:30,28,544.5,545.5,544.5,545,89
20160701|2016-04-28 04:30,28,546,546,546,546,3
20160701|2016-04-28 05:00,28,546,546,546,546,4
20160701|2016-04-28 05:30,28,546.75,547.25,546,546.25,27
20160701|2016-04-28 06:00,28,546.5,546.5,546.25,546.25,12
20160701|2016-04-28 06:30,28,546.5,547.75,546.5,547.75,50
20160701|2016-04-28 07:00,28,547.5,548.5,546.5,546.75,58
20160701|2016-04-28 07:30,28,548.75,549.5,547.25,549,24
20160701|2016-04-28 08:30,28,548,551,547.5,550,201
20160701|2016-04-28 09:00,28,550.75,551.5,545.5,548.75,147
20160701|2016-04-28 09:30,28,550,551.5,547.75,548.25,137
20160701|2016-04-28 10:00,28,548,550,547.75,549.75,85
20160701|2016-04-28 10:30,28,549.75,550.25,547.75,547.75,141
20160701|2016-04-28 11:00,28,548.25,549,547,547.5,124
20160701|2016-04-28 11:30,28,548,548,545,545.5,63
20160701|2016-04-28 12:00,28,545.5,545.5,542.5,544.25,236
20160701|2016-04-28 12:30,28,544.25,546.5,543.75,543.75,111
20160701|2016-04-28 13:00,28,544.25,544.25,541.5,542.5,483
20160701|2016-04-28 19:00,29,541.75,542.25,541.5,542.25,23
20160701|2016-04-28 19:30,29,542,542,542,542,1
20160701|2016-04-28 20:00,29,542.25,542.25,542.25,542.25,16
20160701|2016-04-28 20:30,29,542.25,542.25,542.25,542.25,2
20160701|2016-04-28 21:00,29,542.25,542.75,542.25,542.75,5
20160701|2016-04-29 00:30,29,542.5,542.75,542.5,542.75,2
20160701|2016-04-29 01:30,29,542.75,542.75,542.75,542.75,4
20160701|2016-04-29 02:00,29,542.75,543,542.75,543,27
20160701|2016-04-29 02:30,29,543,543,542.25,543,17
20160701|2016-04-29 03:00,29,542.25,542.25,542,542,66
20160701|2016-04-29 03:30,29,542,542,542,542,8
20160701|2016-04-29 04:30,29,541.75,541.75,541.75,541.75,2
20160701|2016-04-29 05:00,29,542,542,542,542,1
20160701|2016-04-29 05:30,29,544,544.75,544,544.5,8
20160701|2016-04-29 06:00,29,544.25,544.25,544.25,544.25,3
20160701|2016-04-29 06:30,29,544.5,545,544.5,545,10
20160701|2016-04-29 07:00,29,545,546.25,544.5,546.25,7
20160701|2016-04-29 07:30,29,546,546,546,546,1
20160701|2016-04-29 08:30,29,545.5,546.75,542,544.5,230
20160701|2016-04-29 09:00,29,544.25,545,543.5,545,406
20160701|2016-04-29 09:30,29,544.5,546.25,540.75,541.5,169
20160701|2016-04-29 10:00,29,541,543.75,540,543.5,140
20160701|2016-04-29 10:30,29,544,545,543.5,543.75,262
20160701|2016-04-29 11:00,29,544.25,545.75,542.25,542.25,79
20160701|2016-04-29 11:30,29,542.25,543.75,541.25,541.25,101
20160701|2016-04-29 12:00,29,541.75,542.5,540.75,542.25,76
20160701|2016-04-29 12:30,29,542.25,542.25,541,542.25,69
20160701|2016-04-29 13:00,29,542.75,548,542.75,546.75,507
20160701|2016-05-01 19:00,2,544,545,543,545,66
20160701|2016-05-01 19:30,2,545,545,545,545,1
20160701|2016-05-01 21:00,2,546,546,546,546,2
20160701|2016-05-01 23:00,2,544.75,544.75,544.75,544.75,1
20160701|2016-05-02 01:00,2,544.5,544.5,544.5,544.5,1
20160701|2016-05-02 04:30,2,544.25,544.25,544.25,544.25,29
20160701|2016-05-02 05:00,2,544.25,544.25,544.25,544.25,18
20160701|2016-05-02 05:30,2,544.25,544.25,544.25,544.25,14
20160701|2016-05-02 06:00,2,544.25,544.25,544.25,544.25,13
20160701|2016-05-02 06:30,2,544,544.25,544,544.25,2
20160701|2016-05-02 07:00,2,544,544,543.5,543.5,23
20160701|2016-05-02 07:30,2,543.75,543.75,543.25,543.25,18
20160701|2016-05-02 08:30,2,543.25,545,541.75,545,270
20160701|2016-05-02 09:00,2,545,546.25,544.25,545.25,193
20160701|2016-05-02 09:30,2,545.75,546.5,543,543.75,120
20160701|2016-05-02 10:00,2,543.25,545,542.5,544.5,78
20160701|2016-05-02 10:30,2,544.5,545.5,543.75,543.75,85
20160701|2016-05-02 11:00,2,543.75,546.75,543.75,546.5,150
20160701|2016-05-02 11:30,2,547,548.75,546.25,547.75,131
20160701|2016-05-02 12:00,2,547.75,547.75,546,546.75,90
20160701|2016-05-02 12:30,2,547,547,545.75,545.75,49
20160701|2016-05-02 13:00,2,545.75,549.5,545.75,549.5,339
20160701|2016-05-02 19:00,3,548,548.5,548,548,40
20160701|2016-05-02 19:30,3,547.75,547.75,547.75,547.75,1
20160701|2016-05-02 20:30,3,548,548,548,548,8
20160701|2016-05-02 21:00,3,548.5,548.5,548,548,3
20160701|2016-05-02 21:30,3,548.5,548.5,548.5,548.5,10
20160701|2016-05-02 22:30,3,548,548,547.75,547.75,2
20160701|2016-05-03 01:30,3,548.75,549.5,548.75,549.5,24
20160701|2016-05-03 02:00,3,549.75,550,549.5,550,19
20160701|2016-05-03 02:30,3,550,550,550,550,32
20160701|2016-05-03 03:00,3,550,550.75,550,550.75,17
20160701|2016-05-03 03:30,3,549.75,549.75,549.75,549.75,2
20160701|2016-05-03 04:00,3,550,550,550,550,1
20160701|2016-05-03 05:00,3,549,549,548.75,549,6
20160701|2016-05-03 06:00,3,549.25,550,549.25,550,2
20160701|2016-05-03 06:30,3,550,550,549.25,549.25,7
20160701|2016-05-03 07:00,3,549.25,549.25,548.75,548.75,8
20160701|2016-05-03 07:30,3,549.25,549.25,548,548,2
20160701|2016-05-03 08:30,3,548,551.25,547.5,548.25,449
20160701|2016-05-03 09:00,3,548.5,550.25,542.25,542.25,333
20160701|2016-05-03 09:30,3,542.25,542.75,538,538.5,403
20160701|2016-05-03 10:00,3,538.5,539.5,537.5,538.75,304
20160701|2016-05-03 10:30,3,538.75,539.25,537,538.5,332
20160701|2016-05-03 11:00,3,537.75,538,534.5,536.5,403
20160701|2016-05-03 11:30,3,537.5,537.75,535.5,537.5,479
20160701|2016-05-03 12:00,3,537.5,539.75,536.25,539.5,230
20160701|2016-05-03 12:30,3,539.25,539.25,537.25,538,115
20160701|2016-05-03 13:00,3,538.25,539.25,535.5,537.25,525
20160701|2016-05-03 19:00,4,536.5,537.5,536.5,537.25,33
20160701|2016-05-03 19:30,4,538,538,538,538,1
20160701|2016-05-03 20:00,4,538,538,537.25,538,4
20160701|2016-05-03 21:30,4,536.75,536.75,536.25,536.5,4
20160701|2016-05-04 00:00,4,538,538,538,538,1
20160701|2016-05-04 01:00,4,538,538.25,537.75,537.75,10
20160701|2016-05-04 01:30,4,537.25,537.25,537.25,537.25,2
20160701|2016-05-04 02:30,4,539,539,539,539,1
20160701|2016-05-04 03:00,4,538.25,538.5,538,538.25,4
20160701|2016-05-04 03:30,4,538.25,538.25,536.25,536.25,3
20160701|2016-05-04 05:00,4,536.25,536.25,536.25,536.25,9
20160701|2016-05-04 05:30,4,536.25,536.25,536.25,536.25,17
20160701|2016-05-04 06:30,4,537.25,537.25,537.25,537.25,1
20160701|2016-05-04 07:00,4,537.25,537.25,537.25,537.25,1
20160701|2016-05-04 08:30,4,540,543.5,538.75,540.75,406
20160701|2016-05-04 09:00,4,541.5,542.5,539.75,541,249
20160701|2016-05-04 09:30,4,541,542,539.75,541.25,142
20160701|2016-05-04 10:00,4,541.75,542.5,539,541,385
20160701|2016-05-04 10:30,4,541,541.5,540,541,373
20160701|2016-05-04 11:00,4,541,543.5,540.25,541.5,341
20160701|2016-05-04 11:30,4,541.5,542.75,541,541.25,105
20160701|2016-05-04 12:00,4,541,542,540,541.5,99
20160701|2016-05-04 12:30,4,541.75,542.75,540.75,541.75,112
20160701|2016-05-04 13:00,4,541.75,543.25,539.75,540.25,567
20160701|2016-05-04 19:00,5,540.5,541,540.25,540.5,16
20160701|2016-05-04 19:30,5,540.5,540.5,540.5,540.5,2
20160701|2016-05-05 01:00,5,540.5,540.5,540.5,540.5,1
20160701|2016-05-05 02:00,5,541,541,541,541,1
20160701|2016-05-05 03:00,5,541.5,541.5,541.5,541.5,1
20160701|2016-05-05 04:00,5,540.75,541,540.75,541,4
20160701|2016-05-05 04:30,5,541,541,541,541,14
20160701|2016-05-05 05:00,5,541,541,541,541,6
20160701|2016-05-05 06:00,5,541,541,541,541,2
20160701|2016-05-05 06:30,5,541,541,541,541,1
20160701|2016-05-05 07:00,5,541.25,541.25,541.25,541.25,1
20160701|2016-05-05 07:30,5,540.25,540.25,539.5,539.5,13
20160701|2016-05-05 08:30,5,541.25,542.25,533.75,534.75,720
20160701|2016-05-05 09:00,5,534.75,535.75,534.25,534.25,487
20160701|2016-05-05 09:30,5,534.25,536.5,533,534,358
20160701|2016-05-05 10:00,5,533.75,535.75,533.75,534.5,229
20160701|2016-05-05 10:30,5,534,535,533.25,533.75,109
20160701|2016-05-05 11:00,5,533.5,534.25,533.25,533.75,320
20160701|2016-05-05 11:30,5,533.5,534.75,532.25,534.5,318
20160701|2016-05-05 12:00,5,534.5,535,533,533.75,160
20160701|2016-05-05 12:30,5,533.25,533.75,531.5,531.75,131
20160701|2016-05-05 13:00,5,532,533.25,531,532,415
20160701|2016-05-05 19:00,6,531,531,530.25,530.5,10
20160701|2016-05-05 21:00,6,531,531.75,531,531.75,22
20160701|2016-05-05 22:00,6,531.75,531.75,531.75,531.75,5
20160701|2016-05-05 22:30,6,531.75,531.75,531.75,531.75,12
20160701|2016-05-05 23:00,6,531.75,531.75,531.75,531.75,2
20160701|2016-05-06 01:30,6,531.75,531.75,531.75,531.75,2
20160701|2016-05-06 02:00,6,531.75,531.75,531.75,531.75,6
20160701|2016-05-06 02:30,6,531.75,531.75,531.75,531.75,10
20160701|2016-05-06 03:30,6,532,532.5,532,532.5,8
20160701|2016-05-06 04:00,6,533.75,534.25,533.75,534.25,12
20160701|2016-05-06 04:30,6,534,534,534,534,9
20160701|2016-05-06 05:00,6,534,534,534,534,1
20160701|2016-05-06 05:30,6,533.75,533.75,532.75,533.25,10
20160701|2016-05-06 06:00,6,533.5,534,532.75,534,19
20160701|2016-05-06 06:30,6,534,534,534,534,1
20160701|2016-05-06 07:00,6,533.75,534,533.75,534,3
20160701|2016-05-06 07:30,6,534.75,534.75,534.75,534.75,1
20160701|2016-05-06 08:30,6,537,538.5,534.75,537.25,292
20160701|2016-05-06 09:00,6,537.5,537.75,536.5,536.5,80
20160701|2016-05-06 09:30,6,536.5,537.25,534.75,535.25,261
20160701|2016-05-06 10:00,6,535.25,537.25,534.75,536.5,143
20160701|2016-05-06 10:30,6,535.75,536,534.75,534.75,68
20160701|2016-05-06 11:00,6,534.5,534.5,533.25,533.25,127
20160701|2016-05-06 11:30,6,533.25,534.25,533,533.75,22
20160701|2016-05-06 12:00,6,533.25,534,532.75,534,108
20160701|2016-05-06 12:30,6,533.75,537.5,532.5,537.25,224
20160701|2016-05-06 13:00,6,537.25,537.25,534,534.75,254
20160701|2016-05-08 19:00,9,534.75,535.5,534.25,535.5,23
20160701|2016-05-08 19:30,9,535.75,536.5,535.75,536.5,4
20160701|2016-05-08 20:00,9,536,537,536,537,6
20160701|2016-05-08 20:30,9,537.25,537.25,536.5,536.5,3
20160701|2016-05-08 21:00,9,536.5,537.5,536.5,537.5,8
20160701|2016-05-08 21:30,9,536.25,536.25,536,536,6
20160701|2016-05-08 22:00,9,536,536,535.25,535.75,20
20160701|2016-05-09 01:00,9,536,537,536,537,18
20160701|2016-05-09 02:30,9,536,536.75,536,536.75,7
20160701|2016-05-09 03:00,9,536.5,536.5,536,536.25,5
20160701|2016-05-09 04:00,9,536,536,536,536,7
20160701|2016-05-09 05:00,9,536,536,535.75,535.75,11
20160701|2016-05-09 05:30,9,535,535.5,535,535.5,5
20160701|2016-05-09 06:30,9,535.75,535.75,535.75,535.75,3
20160701|2016-05-09 07:00,9,535.25,535.75,535.25,535.75,9
20160701|2016-05-09 08:30,9,535,535.25,530.5,531.25,479
20160701|2016-05-09 09:00,9,531.25,531.25,525,527.5,450
20160701|2016-05-09 09:30,9,527.5,528.5,526.75,527.5,189
20160701|2016-05-09 10:00,9,527.75,527.75,526.75,527.5,59
20160701|2016-05-09 10:30,9,527.25,527.5,525.75,526,72
20160701|2016-05-09 11:00,9,526,527,525.5,525.75,169
20160701|2016-05-09 11:30,9,526.25,527.75,525.5,527,224
20160701|2016-05-09 12:00,9,527,527,526.5,526.75,15
20160701|2016-05-09 12:30,9,526.5,527.5,526.5,527.25,41
20160701|2016-05-09 13:00,9,527.5,531.5,526.75,531.5,371
20160701|2016-05-09 19:00,10,530.75,532.5,530.75,532.5,44
20160701|2016-05-09 19:30,10,533.25,533.25,533.25,533.25,1
20160701|2016-05-09 20:00,10,533.25,533.25,533.25,533.25,5
20160701|2016-05-09 20:30,10,533.25,533.25,533.25,533.25,3
20160701|2016-05-09 21:00,10,532.5,532.5,532.5,532.5,7
20160701|2016-05-09 22:00,10,532.75,532.75,532.75,532.75,5
20160701|2016-05-09 22:30,10,532.75,532.75,532.75,532.75,1
20160701|2016-05-09 23:30,10,533.25,533.25,533.25,533.25,1
20160701|2016-05-10 00:30,10,532.75,532.75,532.25,532.25,5
20160701|2016-05-10 02:00,10,533.25,533.25,533.25,533.25,3
20160701|2016-05-10 02:30,10,534,534,534,534,1
20160701|2016-05-10 03:00,10,534,534,534,534,6
20160701|2016-05-10 03:30,10,532.25,532.25,532.25,532.25,2
20160701|2016-05-10 04:30,10,533.25,533.25,532.75,533,12
20160701|2016-05-10 05:00,10,533,533,533,533,1
20160701|2016-05-10 05:30,10,531,531.25,531,531.25,3
20160701|2016-05-10 06:30,10,532.5,533.25,531,531,10
20160701|2016-05-10 07:00,10,531,532.25,531,531.5,22
20160701|2016-05-10 07:30,10,532,532,531.75,531.75,3
20160701|2016-05-10 08:30,10,531,533.5,529,531.75,507
20160701|2016-05-10 09:00,10,531.5,532.25,531,531.5,95
20160701|2016-05-10 09:30,10,531.75,532.5,529,529.5,88
20160701|2016-05-10 10:00,10,529,530.25,528,529.25,98
20160701|2016-05-10 10:30,10,529.5,530,528.75,529,70
20160701|2016-05-10 11:00,10,529.5,537,529.5,530,353
20160701|2016-05-10 11:30,10,531.25,532.5,530.75,531.5,108
20160701|2016-05-10 12:00,10,531.75,535.75,531.75,532.75,241
20160701|2016-05-10 12:30,10,531.75,531.75,529.75,531.25,198
20160701|2016-05-10 13:00,10,532,534.25,531,533,380
20160701|2016-05-10 19:00,11,533,533,533,533,112
20160701|2016-05-10 19:30,11,533,533.5,533,533.5,2
20160701|2016-05-10 20:30,11,533.5,533.5,533.5,533.5,3
20160701|2016-05-10 22:00,11,533.5,533.5,533.5,533.5,1
20160701|2016-05-10 23:00,11,533,533,533,533,1
20160701|2016-05-10 23:30,11,533.5,534,533.5,534,18
20160701|2016-05-11 00:30,11,534.75,534.75,534.75,534.75,1
20160701|2016-05-11 01:30,11,534.75,534.75,534.75,534.75,1
20160701|2016-05-11 02:00,11,535,535,534.75,534.75,7
20160701|2016-05-11 03:00,11,535,535,535,535,3
20160701|2016-05-11 04:00,11,534.5,534.5,534,534,22
20160701|2016-05-11 06:00,11,534,534,534,534,2
20160701|2016-05-11 06:30,11,534,534.25,534,534.25,7
20160701|2016-05-11 07:00,11,534.5,534.5,534.5,534.5,2
20160701|2016-05-11 07:30,11,534,534.25,533.75,533.75,15
20160701|2016-05-11 08:30,11,534,534.75,532.5,533.5,488
20160701|2016-05-11 09:00,11,533.25,533.25,530.5,532,237
20160701|2016-05-11 09:30,11,532.25,532.25,530,530.75,138
20160701|2016-05-11 10:00,11,530.5,532,527.75,531.25,157
20160701|2016-05-11 10:30,11,530.25,530.5,527.5,528,154
20160701|2016-05-11 11:00,11,528,529,527.75,528.75,84
20160701|2016-05-11 11:30,11,528.75,529,528,528.5,119
20160701|2016-05-11 12:00,11,529,529,525.5,526,150
20160701|2016-05-11 12:30,11,526.25,526.25,525.25,525.75,45
20160701|2016-05-11 13:00,11,525.75,528,525.25,527.25,316
20160701|2016-05-11 19:00,12,527,528.25,527,527.5,17
20160701|2016-05-11 19:30,12,526.75,526.75,526.75,526.75,1
20160701|2016-05-11 20:00,12,527.25,527.25,527.25,527.25,2
20160701|2016-05-11 21:00,12,527,527,527,527,4
20160701|2016-05-11 21:30,12,527.25,527.25,527.25,527.25,7
20160701|2016-05-11 22:00,12,527.5,527.5,527.5,527.5,1
20160701|2016-05-12 00:30,12,527.5,527.5,527,527,8
20160701|2016-05-12 01:00,12,527.5,527.5,527.5,527.5,1
20160701|2016-05-12 01:30,12,527,527,527,527,9
20160701|2016-05-12 02:30,12,527.25,527.25,527.25,527.25,1
20160701|2016-05-12 03:00,12,527.25,527.5,527.25,527.5,25
20160701|2016-05-12 04:00,12,527.5,527.5,527.5,527.5,1
20160701|2016-05-12 04:30,12,527.5,527.5,527.25,527.25,6
20160701|2016-05-12 05:00,12,528,530.75,528,529,26
20160701|2016-05-12 05:30,12,529,529.75,529,529.25,12
20160701|2016-05-12 07:00,12,529,529,529,529,1
20160701|2016-05-12 07:30,12,530.5,530.5,529.5,529.5,4
20160701|2016-05-12 08:30,12,529.5,533.25,529,531.5,438
20160701|2016-05-12 09:00,12,531,532.5,529.75,529.75,81
20160701|2016-05-12 09:30,12,529.5,533,529.5,532.25,106
20160701|2016-05-12 10:00,12,532.25,532.25,529.25,529.5,276
20160701|2016-05-12 10:30,12,529.75,529.75,529,529,107
20160701|2016-05-12 11:00,12,529,530,529,529.5,117
20160701|2016-05-12 11:30,12,529.5,530,529,529.75,129
20160701|2016-05-12 12:00,12,529.5,530,528.75,529.5,79
20160701|2016-05-12 12:30,12,529,531.5,528.5,531.5,168
20160701|2016-05-12 13:00,12,531.5,532.5,529,529.25,312
20160701|2016-05-12 19:00,13,529,531,529,530,26
20160701|2016-05-12 20:30,13,530,530,530,530,6
20160701|2016-05-13 00:00,13,530,530,530,530,1
20160701|2016-05-13 04:30,13,529.25,529.25,529.25,529.25,1
20160701|2016-05-13 06:30,13,529.25,529.25,529.25,529.25,1
20160701|2016-05-13 07:30,13,528.75,528.75,528,528,8
20160701|2016-05-13 08:30,13,528,530.5,528,529.75,545
20160701|2016-05-13 09:00,13,530,532,528,531.25,102
20160701|2016-05-13 09:30,13,532,536,532,535.75,191
20160701|2016-05-13 10:00,13,535.75,536.25,534,536.25,232
20160701|2016-05-13 10:30,13,536.75,538,535.5,535.5,145
20160701|2016-05-13 11:00,13,535.75,536.75,534.5,535.5,65
20160701|2016-05-13 11:30,13,535.25,536.25,533.25,533.25,93
20160701|2016-05-13 12:00,13,533.25,534,533.25,534,33
20160701|2016-05-13 12:30,13,533.75,533.75,532,533.5,79
20160701|2016-05-13 13:00,13,533.25,536,533.25,534.75,428
20160701|2016-05-15 20:00,16,533.75,533.75,533.75,533.75,1
20160701|2016-05-15 20:30,16,533.75,535,533.75,535,6
20160701|2016-05-15 21:00,16,534.5,535,534.25,535,28
20160701|2016-05-15 22:30,16,534.25,534.25,534.25,534.25,4
20160701|2016-05-16 01:00,16,535,535,535,535,1
20160701|2016-05-16 01:30,16,535,535,533,533,12
20160701|2016-05-16 04:00,16,533.75,533.75,533.75,533.75,1
20160701|2016-05-16 05:30,16,534.75,534.75,534.75,534.75,1
20160701|2016-05-16 06:30,16,534.25,534.25,534.25,534.25,38
20160701|2016-05-16 07:00,16,534.75,534.75,534.75,534.75,1
20160701|2016-05-16 08:30,16,534.25,535,531.75,533.5,304
20160701|2016-05-16 09:00,16,533.5,534.25,532.5,533,95
20160701|2016-05-16 09:30,16,532.75,532.75,531.25,532.5,53
20160701|2016-05-16 10:00,16,532.75,533.5,531.75,533.5,63
20160701|2016-05-16 10:30,16,532.75,534.75,532.75,533,49
20160701|2016-05-16 11:00,16,533.75,534,533,533,32
20160701|2016-05-16 11:30,16,533.75,535.25,533.75,535,86
20160701|2016-05-16 12:00,16,535.25,536,535,535.75,39
20160701|2016-05-16 12:30,16,535.5,536.75,535.25,536.75,99
20160701|2016-05-16 13:00,16,536.75,538.5,535.25,535.25,194
20160701|2016-05-16 19:00,17,535.75,537,535.75,536.5,13
20160701|2016-05-16 19:30,17,536.5,536.5,536.5,536.5,1
20160701|2016-05-16 22:00,17,536.5,536.5,536.5,536.5,1
20160701|2016-05-17 01:30,17,537,537,537,537,1
20160701|2016-05-17 02:30,17,537,537.25,537,537.25,24
20160701|2016-05-17 03:00,17,538,538.25,538,538.25,2
20160701|2016-05-17 03:30,17,538.25,538.25,537.25,537.25,11
20160701|2016-05-17 04:30,17,538.5,538.5,538.5,538.5,5
20160701|2016-05-17 05:30,17,538.25,538.5,538.25,538.5,3
20160701|2016-05-17 06:00,17,538.25,538.25,537.75,537.75,3
20160701|2016-05-17 07:00,17,537.75,537.75,537.75,537.75,1
20160701|2016-05-17 07:30,17,538.25,538.25,538.25,538.25,1
20160701|2016-05-17 08:30,17,538,540.5,537,540.5,271
20160701|2016-05-17 09:00,17,540.5,543.25,540.25,542.5,272
20160701|2016-05-17 09:30,17,542.25,543.25,541.25,541.75,120
20160701|2016-05-17 10:00,17,541.5,542.25,540.75,541.75,91
20160701|2016-05-17 10:30,17,542,542.75,541.25,542.5,78
20160701|2016-05-17 11:00,17,542,542.75,541,541,21
20160701|2016-05-17 11:30,17,541.25,541.75,539.75,539.75,78
20160701|2016-05-17 12:00,17,539.75,539.75,538,538.75,294
20160701|2016-05-17 12:30,17,538.5,538.5,537.25,538.25,91
20160701|2016-05-17 13:00,17,537.5,540,537,538,640
20160701|2016-05-17 19:00,18,537.5,538,537.5,538,7
20160701|2016-05-17 20:00,18,538.75,539,538.75,539,16
20160701|2016-05-17 20:30,18,539,539.25,539,539.25,29
20160701|2016-05-17 21:00,18,539.25,539.25,539.25,539.25,4
20160701|2016-05-17 22:00,18,538,538,538,538,3
20160701|2016-05-17 22:30,18,538,538,538,538,7
20160701|2016-05-18 00:30,18,538.25,538.25,538.25,538.25,1
20160701|2016-05-18 01:00,18,538,538,535.75,535.75,12
20160701|2016-05-18 01:30,18,535.5,535.5,535.25,535.25,3
20160701|2016-05-18 02:30,18,534.5,535.25,534.5,535.25,9
20160701|2016-05-18 03:00,18,535.25,535.25,535.25,535.25,3
20160701|2016-05-18 03:30,18,535.5,535.5,535.5,535.5,1
20160701|2016-05-18 04:30,18,537,537,537,537,1
20160701|2016-05-18 05:00,18,537,537.5,537,537.5,7
20160701|2016-05-18 05:30,18,536.75,536.75,535,535,14
20160701|2016-05-18 06:00,18,536.5,536.5,536.5,536.5,1
20160701|2016-05-18 06:30,18,537,537,537,537,1
20160701|2016-05-18 07:00,18,537,537,536.5,536.5,10
20160701|2016-05-18 07:30,18,536.5,536.5,535.75,535.75,27
20160701|2016-05-18 08:30,18,535.25,537,534.75,536.5,135
20160701|2016-05-18 09:00,18,536.5,539,536.25,538.5,82
20160701|2016-05-18 09:30,18,538.25,540.25,538,540,69
20160701|2016-05-18 10:00,18,540,540.25,538.5,539,71
20160701|2016-05-18 10:30,18,539.5,540.25,539,539.25,66
20160701|2016-05-18 11:00,18,539.25,539.25,537,537,170
20160701|2016-05-18 11:30,18,536.75,538,536,537.75,163
20160701|2016-05-18 12:00,18,537.5,538,537.25,537.25,78
20160701|2016-05-18 12:30,18,537.25,537.75,536.25,536.75,59
20160701|2016-05-18 13:00,18,536.25,537.75,535.5,537.5,358
20160701|2016-05-18 19:00,19,536.5,536.5,535.75,535.75,8
20160701|2016-05-18 19:30,19,536.5,536.5,536.5,536.5,1
20160701|2016-05-19 01:00,19,536,536,536,536,2
20160701|2016-05-19 01:30,19,536,536,536,536,9
20160701|2016-05-19 02:00,19,535.5,535.5,535.25,535.25,6
20160701|2016-05-19 02:30,19,535.75,536,535.25,535.25,16
20160701|2016-05-19 03:30,19,535.25,536.25,535.25,536.25,18
20160701|2016-05-19 04:00,19,535.25,536.5,535,535.25,34
20160701|2016-05-19 04:30,19,535.75,535.75,535.5,535.5,3
20160701|2016-05-19 05:00,19,535.5,535.5,535.5,535.5,1
20160701|2016-05-19 05:30,19,535.5,535.75,535,535,13
20160701|2016-05-19 06:00,19,535.75,535.75,535.75,535.75,5
20160701|2016-05-19 07:00,19,535.5,535.5,532.75,533.25,112
20160701|2016-05-19 07:30,19,532.75,532.75,532.5,532.5,17
20160701|2016-05-19 08:30,19,532.25,532.25,530,531,760
20160701|2016-05-19 09:00,19,531,531.75,530.25,530.75,332
20160701|2016-05-19 09:30,19,530.75,530.75,528,529,444
20160701|2016-05-19 10:00,19,528.75,529.25,528.25,528.25,95
20160701|2016-05-19 10:30,19,528,528.25,525,525.5,496
20160701|2016-05-19 11:00,19,525.75,528.25,525.75,528.25,99
20160701|2016-05-19 11:30,19,528.25,528.25,526.75,526.75,37
20160701|2016-05-19 12:00,19,527,528.75,526.25,528,87
20160701|2016-05-19 12:30,19,527.75,528.25,527.25,527.5,104
20160701|2016-05-19 13:00,19,527.75,531.75,526.75,526.75,626
20160701|2016-05-19 19:00,20,527.5,530,527.5,530,36
20160701|2016-05-19 19:30,20,530,530,530,530,3
20160701|2016-05-19 20:00,20,531.5,531.5,530.5,530.5,3
20160701|2016-05-19 21:30,20,530,530,530,530,4
20160701|2016-05-19 22:00,20,530,530,530,530,1
20160701|2016-05-19 23:00,20,530,530,530,530,9
20160701|2016-05-20 03:30,20,532,532,532,532,1
20160701|2016-05-20 05:00,20,532.25,532.25,531.5,531.5,3
20160701|2016-05-20 05:30,20,531,531,531,531,1
20160701|2016-05-20 06:00,20,531,531,531,531,1
20160701|2016-05-20 07:00,20,531.5,531.5,530.75,530.75,2
20160701|2016-05-20 08:30,20,532,534.75,531,531,181
20160701|2016-05-20 09:00,20,531,531.75,527.75,528,171
20160701|2016-05-20 09:30,20,528,530.5,526.5,528,194
20160701|2016-05-20 10:00,20,528,528.5,526,526.75,90
20160701|2016-05-20 10:30,20,526,526.75,525.75,526.75,111
20160701|2016-05-20 11:00,20,526.75,527.25,526.5,527.25,106
20160701|2016-05-20 11:30,20,527.25,527.75,525.75,526.25,57
20160701|2016-05-20 12:00,20,526.5,528.75,526.5,528.5,84
20160701|2016-05-20 12:30,20,528,528,527.25,527.75,42
20160701|2016-05-20 13:00,20,527.25,528.25,526.75,527,267
20160701|2016-05-22 19:00,23,526.25,527.75,526,526.25,39
20160701|2016-05-22 19:30,23,527,527,527,527,1
20160701|2016-05-22 20:00,23,526,526,526,526,6
20160701|2016-05-22 21:30,23,527.75,527.75,527.75,527.75,1
20160701|2016-05-22 22:00,23,527.75,527.75,527.75,527.75,1
20160701|2016-05-23 01:00,23,526.5,526.5,526.5,526.5,2
20160701|2016-05-23 01:30,23,527,527,527,527,1
20160701|2016-05-23 02:00,23,526.25,526.25,526,526,3
20160701|2016-05-23 02:30,23,526,526,526,526,10
20160701|2016-05-23 03:00,23,526,526,526,526,2
20160701|2016-05-23 05:00,23,526,526,526,526,4
20160701|2016-05-23 05:30,23,525.75,525.75,525.5,525.5,23
20160701|2016-05-23 06:00,23,525.5,525.5,525.5,525.5,19
20160701|2016-05-23 06:30,23,525.75,525.75,525,525.5,20
20160701|2016-05-23 07:00,23,525.5,525.5,525.5,525.5,1
20160701|2016-05-23 07:30,23,525.5,525.5,525.25,525.25,4
20160701|2016-05-23 08:30,23,525.25,528.5,525,527.75,321
20160701|2016-05-23 09:00,23,527.5,528.25,526,528.25,52
20160701|2016-05-23 09:30,23,528.25,528.25,526.25,526.25,90
20160701|2016-05-23 10:00,23,525.75,527.5,525.25,525.75,92
20160701|2016-05-23 10:30,23,525.25,525.75,524.25,525,208
20160701|2016-05-23 11:00,23,525,526.25,524.5,525.75,40
20160701|2016-05-23 11:30,23,526.25,526.25,524.75,525.75,35
20160701|2016-05-23 12:00,23,526,526,524.5,524.75,80
20160701|2016-05-23 12:30,23,524.5,525.75,524.5,525.25,49
20160701|2016-05-23 13:00,23,525,525.75,523.25,524.75,286
20160701|2016-05-23 19:00,24,523.75,525,523.75,525,21
20160701|2016-05-23 19:30,24,523.75,523.75,523.75,523.75,1
20160701|2016-05-23 20:30,24,523.25,523.25,523.25,523.25,1
20160701|2016-05-23 21:30,24,523.25,523.25,523.25,523.25,6
20160701|2016-05-23 22:00,24,523.25,523.25,523.25,523.25,1
20160701|2016-05-24 00:30,24,523.25,523.25,523.25,523.25,2
20160701|2016-05-24 01:30,24,523,523,523,523,6
20160701|2016-05-24 03:00,24,523,523,523,523,1
20160701|2016-05-24 06:00,24,522.5,522.75,522.5,522.75,14
20160701|2016-05-24 06:30,24,522.5,522.5,522.5,522.5,1
20160701|2016-05-24 07:30,24,522.5,522.5,522.5,522.5,5
20160701|2016-05-24 08:30,24,522,525,522,525,316
20160701|2016-05-24 09:00,24,524.5,528.25,524.5,528,216
20160701|2016-05-24 09:30,24,528,529.25,526,527,125
20160701|2016-05-24 10:00,24,527.25,527.5,525,525.75,289
20160701|2016-05-24 10:30,24,525.5,526,524.25,524.5,84
20160701|2016-05-24 11:00,24,524.5,525.75,524,525.25,70
20160701|2016-05-24 11:30,24,525.25,525.75,524.5,525.25,64
20160701|2016-05-24 12:00,24,524.75,525.75,524.75,525.25,61
20160701|2016-05-24 12:30,24,525.25,525.5,524,524.25,78
20160701|2016-05-24 13:00,24,524.25,524.25,521.25,522.5,488
20160701|2016-05-24 19:00,25,522,522,521,522,45
20160701|2016-05-24 19:30,25,522,522.5,522,522.5,3
20160701|2016-05-24 20:00,25,522.5,522.5,522.5,522.5,1
20160701|2016-05-24 22:00,25,522,523,522,523,5
20160701|2016-05-25 01:00,25,522,522,522,522,1
20160701|2016-05-25 03:00,25,523,523.25,523,523.25,6
20160701|2016-05-25 05:00,25,524,524,524,524,1
20160701|2016-05-25 05:30,25,523.75,523.75,523.75,523.75,6
20160701|2016-05-25 06:00,25,523.75,523.75,523.75,523.75,6
20160701|2016-05-25 06:30,25,524.25,524.25,524.25,524.25,1
20160701|2016-05-25 07:00,25,524,524,524,524,1
20160701|2016-05-25 07:30,25,524.25,524.25,524.25,524.25,3
20160701|2016-05-25 08:30,25,524,524.5,521.5,521.75,370
20160701|2016-05-25 09:00,25,521.75,522.25,521.25,521.75,279
20160701|2016-05-25 09:30,25,521.75,522,521,521.25,66
20160701|2016-05-25 10:00,25,521.5,521.75,520.75,521,183
20160701|2016-05-25 10:30,25,521,521.5,520.5,521.5,147
20160701|2016-05-25 11:00,25,521.75,522,521,521.5,111
20160701|2016-05-25 11:30,25,521.25,522,520.75,522,127
20160701|2016-05-25 12:00,25,521.75,522.5,521.25,521.25,239
20160701|2016-05-25 12:30,25,521.5,521.5,520.75,520.75,95
20160701|2016-05-25 13:00,25,521,522.5,520.75,522,375
20160701|2016-05-25 19:00,26,523,523,523,523,41
20160701|2016-05-25 19:30,26,523.75,523.75,523.75,523.75,4
20160701|2016-05-25 21:00,26,522.75,524,522.75,523.5,35
20160701|2016-05-25 21:30,26,524,524,523.5,523.5,35
20160701|2016-05-25 22:30,26,523.25,523.25,523.25,523.25,2
20160701|2016-05-25 23:00,26,523.25,523.25,523.25,523.25,1
20160701|2016-05-25 23:30,26,523.25,523.25,523,523,22
20160701|2016-05-26 00:00,26,522.75,522.75,522.75,522.75,2
20160701|2016-05-26 01:00,26,522.75,522.75,522.75,522.75,2
20160701|2016-05-26 01:30,26,522.5,523,522.25,523,33
20160701|2016-05-26 02:00,26,522.5,523,522.5,522.5,30
20160701|2016-05-26 02:30,26,523,523.25,522.75,522.75,30
20160701|2016-05-26 03:00,26,523.25,524,522.75,524,36
20160701|2016-05-26 03:30,26,524.5,524.75,524.5,524.75,14
20160701|2016-05-26 04:00,26,524.75,524.75,524.75,524.75,26
20160701|2016-05-26 04:30,26,524.75,524.75,524.5,524.5,14
20160701|2016-05-26 05:00,26,524.75,525.5,524.75,525.5,36
20160701|2016-05-26 05:30,26,526.25,526.75,526.25,526.75,6
20160701|2016-05-26 06:00,26,527.25,532.25,527.25,532.25,130
20160701|2016-05-26 06:30,26,529,529,529,529,9
20160701|2016-05-26 07:00,26,529,529.5,529,529,52
20160701|2016-05-26 07:30,26,529,529.5,529,529,18
20160701|2016-05-26 08:30,26,530,530.75,525,525,322
20160701|2016-05-26 09:00,26,525.75,526,523.75,526,160
20160701|2016-05-26 09:30,26,524.75,526,523.5,526,69
20160701|2016-05-26 10:00,26,526.75,528.5,526,528,107
20160701|2016-05-26 10:30,26,528.75,529.75,528.5,528.75,115
20160701|2016-05-26 11:00,26,529,531.5,528.75,531.5,190
20160701|2016-05-26 11:30,26,531.5,532.5,530.5,530.75,206
20160701|2016-05-26 12:00,26,530.5,533,530.5,532.75,172
20160701|2016-05-26 12:30,26,532.75,533.5,532,532,154
20160701|2016-05-26 13:00,26,532.25,536,532.25,535,721
20160701|2016-05-26 19:00,27,534,534.25,532.75,532.75,31
20160701|2016-05-26 19:30,27,532,532,532,532,1
20160701|2016-05-26 20:00,27,532,532,532,532,1
20160701|2016-05-26 20:30,27,533,533.25,533,533.25,6
20160701|2016-05-26 22:00,27,532,532,532,532,1
20160701|2016-05-26 22:30,27,532,532.75,532,532.75,8
20160701|2016-05-27 01:00,27,532,532.25,532,532.25,5
20160701|2016-05-27 03:00,27,532.5,532.5,532.5,532.5,1
20160701|2016-05-27 06:30,27,531,531,531,531,2
20160701|2016-05-27 07:00,27,531.25,531.25,531.25,531.25,2
20160701|2016-05-27 07:30,27,531.75,532.5,531.75,532.5,6
20160701|2016-05-27 08:30,27,531.5,534.25,530.5,531.75,223
20160701|2016-05-27 09:00,27,532.25,533.75,530,530.25,126
20160701|2016-05-27 09:30,27,531,532.75,530,532.75,168
20160701|2016-05-27 10:00,27,532.5,533,531.25,532.5,129
20160701|2016-05-27 10:30,27,533,533.5,532,532,69
20160701|2016-05-27 11:00,27,531.75,533,530.25,530.75,138
20160701|2016-05-27 11:30,27,530.75,530.75,530,530.25,208
20160701|2016-05-27 12:00,27,530.5,531.75,530,531.25,154
20160701|2016-05-27 12:30,27,531.5,531.5,530.75,531,113
20160701|2016-05-27 13:00,27,530.75,531,526.75,527.25,717
20160701|2016-05-30 19:00,31,527.75,528,526.25,527.5,52
20160701|2016-05-30 19:30,31,527.5,527.5,527.5,527.5,9
20160701|2016-05-30 20:00,31,528,529,528,529,31
20160701|2016-05-30 22:00,31,528.25,528.25,527.25,527.25,3
20160701|2016-05-30 23:00,31,528,528,528,528,46
20160701|2016-05-31 01:30,31,528,528,528,528,54
20160701|2016-05-31 02:00,31,526.75,526.75,526.75,526.75,1
20160701|2016-05-31 02:30,31,526.75,526.75,526.75,526.75,5
20160701|2016-05-31 03:00,31,526,526,523,523.75,85
20160701|2016-05-31 04:00,31,525,525.25,524.25,525.25,6
20160701|2016-05-31 05:00,31,526.5,527.25,526.5,527.25,6
20160701|2016-05-31 05:30,31,527.25,527.25,527.25,527.25,1
20160701|2016-05-31 06:30,31,527.25,527.25,527.25,527.25,1
20160701|2016-05-31 07:00,31,527,527,526.75,526.75,37
20160701|2016-05-31 07:30,31,526.25,526.25,526.25,526.25,2
20160701|2016-05-31 08:30,31,526.5,526.75,524,525,239
20160701|2016-05-31 09:00,31,524.5,524.5,520,521.25,831
20160701|2016-05-31 09:30,31,521.25,524.5,521.25,523,166
20160701|2016-05-31 10:00,31,523,523.25,521.75,523,116
20160701|2016-05-31 10:30,31,522.5,523.25,522,522.75,44
20160701|2016-05-31 11:00,31,522.25,522.75,521.75,521.75,43
20160701|2016-05-31 11:30,31,522,522.25,521,522,87
20160701|2016-05-31 12:00,31,521.75,522,521.25,521.5,75
20160701|2016-05-31 12:30,31,521.25,521.75,521,521,258
20160701|2016-05-31 13:00,31,521,521.75,520,520.5,718
20160701|2016-05-31 19:00,1,520,520,519.25,519.5,46
20160701|2016-05-31 19:30,1,520,520,519.5,519.5,15
20160701|2016-05-31 20:00,1,519.5,519.5,519.25,519.25,8
20160701|2016-05-31 20:30,1,519.5,519.5,519.5,519.5,2
20160701|2016-05-31 21:00,1,519.5,520.25,519,520.25,76
20160701|2016-05-31 21:30,1,520.25,520.25,519.25,519.25,15
20160701|2016-05-31 22:00,1,519.25,519.25,519,519,5
20160701|2016-06-01 01:00,1,520.5,520.5,520.5,520.5,5
20160701|2016-06-01 01:30,1,520.5,520.5,520.25,520.25,18
20160701|2016-06-01 03:30,1,520.25,520.25,520.25,520.25,1
20160701|2016-06-01 04:00,1,520.25,520.25,520.25,520.25,2
20160701|2016-06-01 05:00,1,520.75,520.75,520.75,520.75,1
20160701|2016-06-01 05:30,1,520.5,520.5,520.5,520.5,2
20160701|2016-06-01 06:30,1,522,522,522,522,8
20160701|2016-06-01 07:00,1,522,522,522,522,2
20160701|2016-06-01 07:30,1,522,522.25,522,522.25,12
20160701|2016-06-01 08:30,1,522.25,527.5,522,526.5,408
20160701|2016-06-01 09:00,1,526.75,528.5,526.25,527.75,164
20160701|2016-06-01 09:30,1,528,530,527.5,529,290
20160701|2016-06-01 10:00,1,529.25,529.25,527.75,529.25,158
20160701|2016-06-01 10:30,1,528.75,529.75,528.5,529.75,127
20160701|2016-06-01 11:00,1,529.75,530,527.75,528,116
20160701|2016-06-01 11:30,1,528,529.25,527.75,528,205
20160701|2016-06-01 12:00,1,528,528.75,527.5,528.25,199
20160701|2016-06-01 12:30,1,528.5,528.75,527.25,528.25,150
20160701|2016-06-01 13:00,1,528.25,529.25,527.25,528.75,432
20160701|2016-06-01 19:00,2,528,529,528,529,44
20160701|2016-06-01 19:30,2,529,530,529,530,10
20160701|2016-06-01 20:00,2,530,531,528.75,528.75,14
20160701|2016-06-01 20:30,2,528.75,528.75,528.75,528.75,3
20160701|2016-06-01 21:00,2,529,529,529,529,1
20160701|2016-06-01 22:00,2,530,530,530,530,2
20160701|2016-06-01 22:30,2,530,530,530,530,4
20160701|2016-06-01 23:30,2,529.5,529.5,529.5,529.5,1
20160701|2016-06-02 05:00,2,530,530,529.75,529.75,4
20160701|2016-06-02 05:30,2,529.25,529.25,528.75,528.75,4
20160701|2016-06-02 06:30,2,528.75,528.75,528.75,528.75,2
20160701|2016-06-02 07:00,2,528.75,529.25,528.75,529.25,6
20160701|2016-06-02 07:30,2,529.75,529.75,529.75,529.75,1
20160701|2016-06-02 08:30,2,528.25,532.5,528.25,530.25,243
20160701|2016-06-02 09:00,2,530,531.75,529.25,531,130
20160701|2016-06-02 09:30,2,531.5,532.25,531.25,531.75,182
20160701|2016-06-02 10:00,2,532,534.25,531.25,533.25,374
20160701|2016-06-02 10:30,2,533.5,537.75,533,535.5,442
20160701|2016-06-02 11:00,2,535.75,537.5,535.25,536.5,285
20160701|2016-06-02 11:30,2,536.5,536.5,533,534,244
20160701|2016-06-02 12:00,2,534,534.5,533,534.25,125
20160701|2016-06-02 12:30,2,534,534,530.25,531.75,297
20160701|2016-06-02 13:00,2,531.5,533.75,530.75,530.75,669
20160701|2016-06-02 19:00,3,532.5,534.75,532.5,534.75,275
20160701|2016-06-02 19:30,3,535,536,535,536,38
20160701|2016-06-02 20:00,3,535.75,535.75,535.5,535.75,4
20160701|2016-06-02 21:30,3,535,535,535,535,5
20160701|2016-06-02 22:30,3,535,535,535,535,10
20160701|2016-06-02 23:00,3,536,536.25,536,536.25,3
20160701|2016-06-02 23:30,3,535.25,535.25,535.25,535.25,2
20160701|2016-06-03 00:00,3,536.25,536.25,536.25,536.25,5
20160701|2016-06-03 00:30,3,536.5,536.5,536.5,536.5,1
20160701|2016-06-03 01:30,3,535.5,535.5,535,535,19
20160701|2016-06-03 03:00,3,537,537,536.5,536.5,3
20160701|2016-06-03 04:00,3,536.25,538.5,536.25,538.5,100
20160701|2016-06-03 04:30,3,537.5,537.5,536,536,22
20160701|2016-06-03 05:00,3,536.5,536.75,536.5,536.75,9
20160701|2016-06-03 05:30,3,536.75,536.75,536.75,536.75,10
20160701|2016-06-03 06:30,3,536.25,536.25,536.25,536.25,1
20160701|2016-06-03 07:00,3,536.75,537,536,536,37
20160701|2016-06-03 07:30,3,535.75,536,535.5,535.5,36
20160701|2016-06-03 08:30,3,537,538,533,536.75,927
20160701|2016-06-03 09:00,3,537,537.25,533.25,534.5,443
20160701|2016-06-03 09:30,3,535,538,533.25,537.25,158
20160701|2016-06-03 10:00,3,537.75,539,537,538.5,130
20160701|2016-06-03 10:30,3,538.5,538.5,536,536,194
20160701|2016-06-03 11:00,3,536,539.5,535.5,538.5,268
20160701|2016-06-03 11:30,3,538.25,539.5,538,538.75,168
20160701|2016-06-03 12:00,3,538.5,539.5,537.5,539.5,92
20160701|2016-06-03 12:30,3,539.5,539.75,537.5,538.25,129
20160701|2016-06-03 13:00,3,538.75,540,537.5,537.5,236
20160701|2016-06-05 19:00,6,538.5,539.5,538.25,539.5,68
20160701|2016-06-05 19:30,6,539.5,539.5,539.25,539.25,12
20160701|2016-06-05 20:00,6,539.5,539.5,539.5,539.5,53
20160701|2016-06-05 20:30,6,539.75,539.75,539.75,539.75,1
20160701|2016-06-05 21:00,6,539.75,539.75,539.75,539.75,5
20160701|2016-06-05 21:30,6,539.75,540,539.75,540,13
20160701|2016-06-05 22:30,6,540,540,540,540,8
20160701|2016-06-05 23:30,6,539.75,539.75,539.5,539.5,3
20160701|2016-06-06 00:00,6,540,540,540,540,4
20160701|2016-06-06 01:00,6,539.5,539.5,538.5,538.5,2
20160701|2016-06-06 01:30,6,538.5,539.25,538.5,539.25,4
20160701|2016-06-06 02:00,6,539.25,539.25,539.25,539.25,2
20160701|2016-06-06 02:30,6,539.25,539.25,539.25,539.25,1
20160701|2016-06-06 03:00,6,540,540,540,540,20
20160701|2016-06-06 03:30,6,540,540,540,540,13
20160701|2016-06-06 04:00,6,539.75,540,539.75,540,29
20160701|2016-06-06 04:30,6,540,541.25,540,541.25,71
20160701|2016-06-06 05:00,6,541,541,541,541,4
20160701|2016-06-06 05:30,6,541,541.5,541,541.5,31
20160701|2016-06-06 06:00,6,541.25,541.25,541.25,541.25,1
20160701|2016-06-06 06:30,6,541.25,542.5,541.25,542,40
20160701|2016-06-06 07:00,6,542,542,541,541.75,20
20160701|2016-06-06 07:30,6,542,545,542,542.75,145
20160701|2016-06-06 08:30,6,542.75,549.5,542,549.5,716
20160701|2016-06-06 09:00,6,549.75,550.5,547.25,547.75,381
20160701|2016-06-06 09:30,6,547.25,549.25,546.5,548.25,187
20160701|2016-06-06 10:00,6,549,551,544.75,544.75,489
20160701|2016-06-06 10:30,6,544.75,545,543.75,544.5,299
20160701|2016-06-06 11:00,6,544.25,545,542.75,544.5,340
20160701|2016-06-06 11:30,6,544.25,545.25,543,543.5,209
20160701|2016-06-06 12:00,6,543.75,545,543.25,544.75,242
20160701|2016-06-06 12:30,6,544.75,546.25,544.75,545.5,159
20160701|2016-06-06 13:00,6,545.75,547,544,546.5,479
20160701|2016-06-06 19:00,7,545,545.5,544.25,545.5,48
20160701|2016-06-06 19:30,7,545.5,546,545.5,545.5,144
20160701|2016-06-06 20:00,7,546.25,546.75,546,546.75,50
20160701|2016-06-06 20:30,7,547,547,546,546,26
20160701|2016-06-06 21:00,7,546.25,547,546.25,547,7
20160701|2016-06-06 21:30,7,547,547,547,547,5
20160701|2016-06-06 22:00,7,547,547,547,547,7
20160701|2016-06-06 22:30,7,547,547,547,547,11
20160701|2016-06-07 00:30,7,547.25,547.25,547.25,547.25,1
20160701|2016-06-07 01:00,7,547.25,547.25,547.25,547.25,3
20160701|2016-06-07 01:30,7,548,548,548,548,1
20160701|2016-06-07 02:00,7,548,548,548,548,1
20160701|2016-06-07 02:30,7,548,548,548,548,11
20160701|2016-06-07 03:00,7,548,548,548,548,9
20160701|2016-06-07 03:30,7,548,548,547.75,548,20
20160701|2016-06-07 04:00,7,548.25,548.25,548.25,548.25,3
20160701|2016-06-07 05:00,7,548,548,547.75,547.75,27
20160701|2016-06-07 05:30,7,547.75,548,547.75,547.75,6
20160701|2016-06-07 06:00,7,547.75,548,547.25,547.25,76
20160701|2016-06-07 06:30,7,547.25,547.25,547.25,547.25,5
20160701|2016-06-07 07:00,7,547,547,546.5,546.75,72
20160701|2016-06-07 07:30,7,546.5,546.75,546.25,546.25,4
20160701|2016-06-07 08:30,7,546.5,552,546,551.5,616
20160701|2016-06-07 09:00,7,551.75,553,549,551,323
20160701|2016-06-07 09:30,7,551,551.5,547,547.25,227
20160701|2016-06-07 10:00,7,547,549,545.5,548.25,208
20160701|2016-06-07 10:30,7,548.5,549.25,547,547.5,181
20160701|2016-06-07 11:00,7,547,547.75,544.5,545.25,176
20160701|2016-06-07 11:30,7,544.75,546,543.75,545.25,213
20160701|2016-06-07 12:00,7,545.5,546.25,545,545.5,131
20160701|2016-06-07 12:30,7,545.75,546.75,545.75,546.75,70
20160701|2016-06-07 13:00,7,546.25,547.5,545.5,546.5,283
20160701|2016-06-07 19:00,8,546,546,545,545,31
20160701|2016-06-07 19:30,8,545,546,545,546,32
20160701|2016-06-07 20:00,8,546,546,546,546,6
20160701|2016-06-07 20:30,8,546,546.75,546,546.5,13
20160701|2016-06-07 21:00,8,546.5,546.5,546.25,546.5,10
20160701|2016-06-07 21:30,8,547,547,546,546.5,16
20160701|2016-06-08 04:30,8,547,547,547,547,1
20160701|2016-06-08 05:00,8,547.5,548,547.5,548,12
20160701|2016-06-08 05:30,8,548,549,548,549,14
20160701|2016-06-08 06:00,8,549,549,549,549,1
20160701|2016-06-08 07:00,8,548.75,549.5,548,549,15
20160701|2016-06-08 07:30,8,549,549.5,549,549.5,4
20160701|2016-06-08 08:30,8,549.25,555.5,548.75,554,369
20160701|2016-06-08 09:00,8,554,556.75,552.75,553.5,293
20160701|2016-06-08 09:30,8,553.5,557,552.75,553,165
20160701|2016-06-08 10:00,8,552.75,554.5,551,554,277
20160701|2016-06-08 10:30,8,554.25,556,552.5,553.5,116
20160701|2016-06-08 11:00,8,554,554,550.5,551.25,131
20160701|2016-06-08 11:30,8,551.25,555,550.75,553.5,174
20160701|2016-06-08 12:00,8,552.75,552.75,551,551.25,149
20160701|2016-06-08 12:30,8,551.5,551.75,550,551,109
20160701|2016-06-08 13:00,8,551.5,556,551.5,552,564
20160701|2016-06-08 19:00,9,553,553,551.75,552.5,59
20160701|2016-06-08 19:30,9,553.5,554,553.25,554,17
20160701|2016-06-08 20:00,9,554.5,555,554.5,555,151
20160701|2016-06-08 20:30,9,555,555,555,555,17
20160701|2016-06-09 00:00,9,554.75,554.75,554.75,554.75,10
20160701|2016-06-09 01:00,9,554.75,555,554.75,555,7
20160701|2016-06-09 02:00,9,555,555,555,555,28
20160701|2016-06-09 02:30,9,555,555,554.25,554.25,47
20160701|2016-06-09 03:00,9,553.75,555,553.75,555,38
20160701|2016-06-09 03:30,9,554.5,554.5,553,553.25,13
20160701|2016-06-09 04:00,9,553.75,553.75,553.75,553.75,1
20160701|2016-06-09 04:30,9,554,554.75,554,554.75,7
20160701|2016-06-09 05:00,9,554.75,554.75,554.75,554.75,5
20160701|2016-06-09 05:30,9,554.5,554.5,554.25,554.25,2
20160701|2016-06-09 06:00,9,553.75,553.75,552.5,552.5,24
20160701|2016-06-09 06:30,9,552.25,552.25,551.75,551.75,180
20160701|2016-06-09 07:00,9,552,553,552,553,34
20160701|2016-06-09 07:30,9,553,553,551,551,52
20160701|2016-06-09 08:30,9,551.25,554,550.75,552.5,729
20160701|2016-06-09 09:00,9,552.5,553.25,548.5,548.5,197
20160701|2016-06-09 09:30,9,548.5,554,548.5,553.25,182
20160701|2016-06-09 10:00,9,552.5,553.75,551,552.25,142
20160701|2016-06-09 10:30,9,551.5,552.25,550.5,552.25,112
20160701|2016-06-09 11:00,9,552.25,554.5,552.25,553.5,147
20160701|2016-06-09 11:30,9,553.75,555,553.25,553.5,235
20160701|2016-06-09 12:00,9,553.5,554.25,552.75,553,120
20160701|2016-06-09 12:30,9,553.25,553.75,551.25,551.75,87
20160701|2016-06-09 13:00,9,551.5,554.75,551.5,553.75,436
20160701|2016-06-09 19:00,10,553.25,553.5,551,551.5,53
20160701|2016-06-09 19:30,10,551.25,552,550.25,552,11
20160701|2016-06-09 20:00,10,552,552.25,552,552.25,3
20160701|2016-06-09 21:30,10,553,553,552.75,552.75,8
20160701|2016-06-09 22:00,10,553,553,553,553,1
20160701|2016-06-10 00:00,10,553.25,553.25,553.25,553.25,2
20160701|2016-06-10 01:00,10,553.5,553.5,553.5,553.5,19
20160701|2016-06-10 01:30,10,553.5,553.75,553.5,553.75,33
20160701|2016-06-10 02:00,10,553.75,554,553.75,554,48
20160701|2016-06-10 02:30,10,553.75,553.75,553.75,553.75,1
20160701|2016-06-10 03:00,10,553.25,553.5,553.25,553.5,12
20160701|2016-06-10 03:30,10,553.5,553.5,552.25,552.5,14
20160701|2016-06-10 04:00,10,552,552,552,552,2
20160701|2016-06-10 05:00,10,552,552,552,552,2
20160701|2016-06-10 05:30,10,552.75,552.75,552.75,552.75,2
20160701|2016-06-10 07:00,10,552.5,553,552,552,9
20160701|2016-06-10 07:30,10,552.25,554,552.25,554,4
20160701|2016-06-10 08:30,10,553.5,555.25,550.5,552.5,395
20160701|2016-06-10 09:00,10,553,554.5,552.25,552.5,84
20160701|2016-06-10 09:30,10,553,554.5,552.25,554,194
20160701|2016-06-10 10:00,10,553.75,554.5,551,551,132
20160701|2016-06-10 10:30,10,551,551.75,547.75,549,125
20160701|2016-06-10 11:00,10,549,555.5,543,547,694
20160701|2016-06-10 11:30,10,546.25,549.75,546.25,549,127
20160701|2016-06-10 12:00,10,549,549,546.25,547.25,102
20160701|2016-06-10 12:30,10,546.75,547.5,544.25,545.5,119
20160701|2016-06-10 13:00,10,545.25,545.75,533.75,534.25,986
20160701|2016-06-12 19:00,13,537.25,544.75,537.25,543.75,125
20160701|2016-06-12 19:30,13,543.25,544.75,542.5,544.75,11
20160701|2016-06-12 21:00,13,543,543,543,543,1
20160701|2016-06-12 22:00,13,541.75,541.75,541.75,541.75,1
20160701|2016-06-13 01:30,13,542.5,542.75,542.5,542.75,5
20160701|2016-06-13 04:00,13,543.25,543.25,543.25,543.25,1
20160701|2016-06-13 04:30,13,542.75,542.75,542.75,542.75,3
20160701|2016-06-13 05:00,13,542.75,544,542.75,544,2
20160701|2016-06-13 06:30,13,543.5,543.5,543.5,543.5,1
20160701|2016-06-13 07:00,13,543.75,544.75,543.75,543.75,13
20160701|2016-06-13 07:30,13,542,542.75,542,542.5,6
20160701|2016-06-13 08:30,13,542,545,539.25,544.75,230
20160701|2016-06-13 09:00,13,544.75,547,544.5,545.5,265
20160701|2016-06-13 09:30,13,546,546,542.75,542.75,105
20160701|2016-06-13 10:00,13,542.75,543.25,539.75,543,160
20160701|2016-06-13 10:30,13,543.25,546.75,543,544,235
20160701|2016-06-13 11:00,13,543.25,544,542.75,544,215
20160701|2016-06-13 11:30,13,543.5,544,541,541.25,112
20160701|2016-06-13 12:00,13,541.25,541.5,538,540,172
20160701|2016-06-13 12:30,13,539.75,541,539,540.25,101
20160701|2016-06-13 13:00,13,540.5,541,539.25,540,296
20160701|2016-06-13 19:00,14,540,540.5,539.5,539.5,22
20160701|2016-06-13 19:30,14,539.75,539.75,539,539,8
20160701|2016-06-13 20:00,14,538.25,538.25,537,537,18
20160701|2016-06-13 20:30,14,537,537,537,537,9
20160701|2016-06-13 21:30,14,537,537,537,537,7
20160701|2016-06-13 22:00,14,537,537,537,537,1
20160701|2016-06-14 02:00,14,537.25,537.25,537,537,4
20160701|2016-06-14 02:30,14,536.5,536.5,536.5,536.5,10
20160701|2016-06-14 03:30,14,537,537.25,537,537.25,20
20160701|2016-06-14 04:00,14,535.25,535.25,535.25,535.25,1
20160701|2016-06-14 04:30,14,535.25,535.25,535,535.25,38
20160701|2016-06-14 05:00,14,535.25,535.25,535.25,535.25,4
20160701|2016-06-14 05:30,14,535.5,535.5,535.5,535.5,1
20160701|2016-06-14 06:30,14,537,538,537,538,2
20160701|2016-06-14 07:00,14,539,539,537.5,538.5,18
20160701|2016-06-14 08:30,14,538.25,542.5,536,536.75,295
20160701|2016-06-14 09:00,14,536.5,536.75,533.75,536.75,156
20160701|2016-06-14 09:30,14,536.75,536.75,531.25,533.25,197
20160701|2016-06-14 10:00,14,533,535.75,532.5,535.75,142
20160701|2016-06-14 10:30,14,535,536.25,534.5,535.5,74
20160701|2016-06-14 11:00,14,535.75,538.75,535.75,536.25,215
20160701|2016-06-14 11:30,14,536,538,535,537.25,159
20160701|2016-06-14 12:00,14,538.25,539.75,533.75,534.5,398
20160701|2016-06-14 12:30,14,534.5,535.5,534.5,535.5,68
20160701|2016-06-14 13:00,14,535.5,535.75,532,534.5,210
20160701|2016-06-14 19:00,15,532.75,532.75,532.75,532.75,18
20160701|2016-06-14 19:30,15,532.75,533,532.75,533,15
20160701|2016-06-14 20:00,15,534,534.25,534,534.25,3
20160701|2016-06-14 20:30,15,534.5,534.5,534.5,534.5,1
20160701|2016-06-14 21:00,15,534,534,534,534,4
20160701|2016-06-14 21:30,15,534,534,534,534,1
20160701|2016-06-15 01:00,15,533.5,533.5,533.25,533.25,7
20160701|2016-06-15 01:30,15,535,535,535,535,2
20160701|2016-06-15 02:00,15,535.5,535.5,535.5,535.5,1
20160701|2016-06-15 02:30,15,536,536,536,536,2
20160701|2016-06-15 04:30,15,535.75,535.75,535.75,535.75,7
20160701|2016-06-15 05:30,15,535.5,535.5,535.5,535.5,1
20160701|2016-06-15 06:00,15,536,536,535.25,535.25,14
20160701|2016-06-15 06:30,15,536.25,536.25,536.25,536.25,1
20160701|2016-06-15 07:00,15,537.25,537.25,537.25,537.25,5
20160701|2016-06-15 08:30,15,537.5,537.5,533.75,535,144
20160701|2016-06-15 09:00,15,534.5,536.75,533.5,534.25,237
20160701|2016-06-15 09:30,15,534.75,535,532.25,533.25,109
20160701|2016-06-15 10:00,15,532.75,533.5,531.25,532,182
20160701|2016-06-15 10:30,15,531.75,532.25,531,532.25,126
20160701|2016-06-15 11:00,15,532.5,533.25,531.75,531.75,91
20160701|2016-06-15 11:30,15,532,532.5,531.5,532.5,96
20160701|2016-06-15 12:00,15,532.5,532.5,531.75,532.25,46
20160701|2016-06-15 12:30,15,532.5,533.75,532,533.75,112
20160701|2016-06-15 13:00,15,534,534,530,530,401
20160701|2016-06-15 19:00,16,530,530,529.25,529.5,41
20160701|2016-06-15 19:30,16,529.25,529.75,529.25,529.75,5
20160701|2016-06-15 20:00,16,529.5,530,529.5,530,18
20160701|2016-06-15 21:30,16,530,530,529.75,529.75,7
20160701|2016-06-15 22:30,16,529.75,529.75,529.75,529.75,4
20160701|2016-06-16 02:00,16,530,530,530,530,1
20160701|2016-06-16 02:30,16,530,530,530,530,1
20160701|2016-06-16 03:00,16,529.75,530.25,529.75,530.25,4
20160701|2016-06-16 04:00,16,529.5,529.5,529.5,529.5,2
20160701|2016-06-16 05:00,16,530,530.5,530,530.5,15
20160701|2016-06-16 05:30,16,530.5,530.5,530.5,530.5,28
20160701|2016-06-16 06:00,16,530.5,530.5,530.5,530.5,1
20160701|2016-06-16 06:30,16,530.25,531.75,530.25,531.75,7
20160701|2016-06-16 07:00,16,532,533,532,533,4
20160701|2016-06-16 07:30,16,533.75,533.75,532.75,532.75,2
20160701|2016-06-16 08:30,16,530.25,531,529,529.75,211
20160701|2016-06-16 09:00,16,529.25,530.75,528.5,530,146
20160701|2016-06-16 09:30,16,530,531,529.5,530.5,91
20160701|2016-06-16 10:00,16,530.5,532.25,530,532,129
20160701|2016-06-16 10:30,16,531.75,536,531,535,132
20160701|2016-06-16 11:00,16,534.75,534.75,531,531,89
20160701|2016-06-16 11:30,16,531,531.25,530.25,530.75,61
20160701|2016-06-16 12:00,16,530.5,531,530,530,53
20160701|2016-06-16 12:30,16,530,530.75,529,530.5,129
20160701|2016-06-16 13:00,16,530.25,530.5,528.5,529.75,256
20160701|2016-06-16 19:00,17,529,530,528,530,59
20160701|2016-06-16 19:30,17,530.75,531.25,530.75,531.25,5
20160701|2016-06-16 21:00,17,531.5,531.5,531.5,531.5,2
20160701|2016-06-16 21:30,17,531.5,532,531.5,532,2
20160701|2016-06-16 22:00,17,531.75,531.75,531.75,531.75,1
20160701|2016-06-17 02:00,17,532.5,532.5,532.5,532.5,2
20160701|2016-06-17 02:30,17,532.5,532.5,532.5,532.5,2
20160701|2016-06-17 03:00,17,531.5,531.5,531.5,531.5,3
20160701|2016-06-17 04:00,17,531.5,531.5,531.5,531.5,13
20160701|2016-06-17 04:30,17,532.75,532.75,532.75,532.75,1
20160701|2016-06-17 05:00,17,533,533.75,533,533.75,4
20160701|2016-06-17 06:00,17,534,534,534,534,2
20160701|2016-06-17 07:30,17,534.75,534.75,534.75,534.75,2
20160701|2016-06-17 08:30,17,534,536.75,533.25,533.75,137
20160701|2016-06-17 09:00,17,533.5,534.25,533,533.25,86
20160701|2016-06-17 09:30,17,533,533.75,532.5,532.5,72
20160701|2016-06-17 10:00,17,532.5,533.5,532,533,61
20160701|2016-06-17 10:30,17,533,535,532.5,534,93
20160701|2016-06-17 11:00,17,533.75,535.25,533,535.25,71
20160701|2016-06-17 11:30,17,535,535.5,534.25,534.5,61
20160701|2016-06-17 12:00,17,534.25,535.25,534.25,535.25,38
20160701|2016-06-17 12:30,17,535.25,536,534.75,536,45
20160701|2016-06-17 13:00,17,536,540.5,535.75,537,247
20160701|2016-06-19 19:00,20,535.75,535.75,534,534,39
20160701|2016-06-19 20:00,20,534.25,534.25,534.25,534.25,1
20160701|2016-06-20 02:00,20,535.75,535.75,535.75,535.75,1
20160701|2016-06-20 03:30,20,537.25,537.25,536,536,8
20160701|2016-06-20 04:00,20,536.25,536.25,536.25,536.25,10
20160701|2016-06-20 06:00,20,535.25,535.25,535.25,535.25,5
20160701|2016-06-20 07:30,20,536.25,536.25,536.25,536.25,10
20160701|2016-06-20 08:30,20,536,537.5,534,537.5,160
20160701|2016-06-20 09:00,20,536.5,537.75,535.5,536,87
20160701|2016-06-20 09:30,20,535.75,535.75,533.75,534.75,72
20160701|2016-06-20 10:00,20,536,537.5,534,537.25,40
20160701|2016-06-20 10:30,20,537.5,538.25,536.75,537.5,63
20160701|2016-06-20 11:00,20,537.75,538,537.25,537.25,21
20160701|2016-06-20 11:30,20,537.5,538,536.75,537.75,80
20160701|2016-06-20 12:00,20,537.5,538.5,536.75,537.75,40
20160701|2016-06-20 12:30,20,537.5,537.75,536.25,536.5,95
20160701|2016-06-20 13:00,20,536.75,537,532.5,532.5,243
20160701|2016-06-20 19:00,21,533,534.75,533,534,22
20160701|2016-06-20 20:00,21,532.75,532.75,532.25,532.25,4
20160701|2016-06-20 23:00,21,532.75,532.75,532.75,532.75,1
20160701|2016-06-21 00:30,21,533,533,533,533,2
20160701|2016-06-21 02:30,21,533.5,533.75,533.5,533.75,3
20160701|2016-06-21 03:00,21,534.5,534.5,534.5,534.5,1
20160701|2016-06-21 03:30,21,534.75,534.75,534.75,534.75,9
20160701|2016-06-21 04:30,21,534.75,535,534.75,535,10
20160701|2016-06-21 05:30,21,533.75,533.75,533.75,533.75,1
20160701|2016-06-21 06:00,21,534,534.75,533.75,534.75,20
20160701|2016-06-21 06:30,21,533.75,537.5,531.75,534,38
20160701|2016-06-21 07:00,21,533.75,533.75,532,532.5,26
20160701|2016-06-21 07:30,21,531.75,531.75,531.75,531.75,1
20160701|2016-06-21 08:30,21,530.75,531.5,528.75,530,307
20160701|2016-06-21 09:00,21,529.5,530,529,530,83
20160701|2016-06-21 09:30,21,529.75,531,529.5,529.75,103
20160701|2016-06-21 10:00,21,529.5,531,529,529.25,134
20160701|2016-06-21 10:30,21,529,529.25,528.5,529,142
20160701|2016-06-21 11:00,21,529,529.75,528,528,590
20160701|2016-06-21 11:30,21,528,528.5,527.5,527.75,236
20160701|2016-06-21 12:00,21,527.75,527.75,526,526.25,126
20160701|2016-06-21 12:30,21,527,527.25,526.25,526.25,38
20160701|2016-06-21 13:00,21,526,526,524.25,525,316
20160701|2016-06-21 19:00,22,524.5,526,524.5,526,73
20160701|2016-06-21 19:30,22,525.75,525.75,525.75,525.75,2
20160701|2016-06-21 21:30,22,527.5,527.5,527.5,527.5,1
20160701|2016-06-22 00:00,22,527,527,527,527,1
20160701|2016-06-22 01:30,22,528,528.5,528,528.5,4
20160701|2016-06-22 04:30,22,526.75,526.75,526.75,526.75,1
20160701|2016-06-22 06:00,22,527.5,527.75,527.5,527.75,3
20160701|2016-06-22 06:30,22,527.5,527.5,527.5,527.5,1
20160701|2016-06-22 07:00,22,528,528,528,528,3
20160701|2016-06-22 07:30,22,528.25,528.25,528.25,528.25,11
20160701|2016-06-22 08:30,22,527.25,530.5,527,530.5,94
20160701|2016-06-22 09:00,22,530.25,530.25,527.5,527.5,90
20160701|2016-06-22 09:30,22,527.75,528,526.75,527,125
20160701|2016-06-22 10:00,22,526.75,527,526.25,526.75,98
20160701|2016-06-22 10:30,22,526.5,526.75,526,526.75,63
20160701|2016-06-22 11:00,22,526.75,526.75,525.75,526,70
20160701|2016-06-22 11:30,22,526,526.25,525.25,525.75,146
20160701|2016-06-22 12:00,22,525.75,525.75,525.25,525.25,87
20160701|2016-06-22 12:30,22,525.25,526,525,526,39
20160701|2016-06-22 13:00,22,525.5,526,525,525,332
20160701|2016-06-22 19:00,23,525,525.75,525,525.5,56
20160701|2016-06-22 22:30,23,525.5,525.5,525.5,525.5,1
20160701|2016-06-22 23:00,23,525.25,525.25,525.25,525.25,1
20160701|2016-06-23 00:30,23,525.75,525.75,525.75,525.75,3
20160701|2016-06-23 02:30,23,525.25,525.25,525.25,525.25,1
20160701|2016-06-23 03:00,23,525.25,525.25,525,525,8
20160701|2016-06-23 03:30,23,524.75,524.75,524.75,524.75,2
20160701|2016-06-23 06:00,23,527.5,527.75,527.5,527.5,21
20160701|2016-06-23 06:30,23,528,528,528,528,6
20160701|2016-06-23 07:00,23,528,528,528,528,1
20160701|2016-06-23 07:30,23,527.5,527.5,527,527,17
20160701|2016-06-23 08:30,23,527,527,524.5,524.5,60
20160701|2016-06-23 09:00,23,524.5,525,524,524.5,86
20160701|2016-06-23 09:30,23,523.75,523.75,521.75,522.25,105
20160701|2016-06-23 10:00,23,522,524,522,524,110
20160701|2016-06-23 10:30,23,524,524,523,523.25,132
20160701|2016-06-23 11:00,23,523.25,523.25,523,523,124
20160701|2016-06-23 11:30,23,523,523.25,522.5,522.5,186
20160701|2016-06-23 12:00,23,522,522.5,522,522,41
20160701|2016-06-23 12:30,23,522.5,522.75,522,522,64
20160701|2016-06-23 13:00,23,522,522,520.75,520.75,72
20160701|2016-06-23 19:00,24,521.5,521.5,521.5,521.5,14
20160701|2016-06-23 22:00,24,520.5,520.5,520.5,520.5,2
20160701|2016-06-23 22:30,24,520.5,520.5,516.75,517.75,148
20160701|2016-06-23 23:00,24,516.75,516.75,516.75,516.75,2
20160701|2016-06-24 00:00,24,517.5,517.5,517.5,517.5,10
20160701|2016-06-24 01:00,24,518.75,518.75,518.75,518.75,5
20160701|2016-06-24 02:00,24,518.5,518.5,517.75,517.75,5
20160701|2016-06-24 03:00,24,519,519,519,519,4
20160701|2016-06-24 03:30,24,518.25,518.25,518,518,10
20160701|2016-06-24 04:30,24,517.25,517.25,517.25,517.25,7
20160701|2016-06-24 05:00,24,517.5,517.5,517.25,517.25,7
20160701|2016-06-24 06:00,24,517.75,518,517.75,518,54
20160701|2016-06-24 06:30,24,518,518,518,518,15
20160701|2016-06-24 07:00,24,518,518,516.5,516.5,18
20160701|2016-06-24 07:30,24,517.75,517.75,517.75,517.75,4
20160701|2016-06-24 08:30,24,518,520,516.5,517,165
20160701|2016-06-24 09:00,24,517.25,518.5,517,518.25,86
20160701|2016-06-24 09:30,24,518.5,519.5,517.75,518.25,235
20160701|2016-06-24 10:00,24,518.25,518.75,517.25,518.5,34
20160701|2016-06-24 10:30,24,518.5,518.5,518.25,518.5,17
20160701|2016-06-24 11:00,24,519,519.75,518,519.25,56
20160701|2016-06-24 11:30,24,518.75,518.75,518,518,45
20160701|2016-06-24 12:00,24,517,517.5,516.75,516.75,73
20160701|2016-06-24 12:30,24,516,516.25,515.5,515.75,63
20160701|2016-06-24 13:00,24,515.5,519.5,515,518.25,55
20160701|2016-06-26 19:00,27,517,518.25,517,517,14
20160701|2016-06-26 20:00,27,517.5,517.75,517.5,517.75,14
20160701|2016-06-26 20:30,27,517.75,517.75,517.75,517.75,4
20160701|2016-06-27 01:30,27,519.75,519.75,519.75,519.75,1
20160701|2016-06-27 03:00,27,518.75,518.75,518.75,518.75,1
20160701|2016-06-27 06:00,27,518.25,518.25,518.25,518.25,1
20160701|2016-06-27 07:00,27,518.5,518.5,518.5,518.5,1
20160701|2016-06-27 08:30,27,518,518.5,512.5,513.5,205
20160701|2016-06-27 09:00,27,512.25,513.25,512,512,61
20160701|2016-06-27 09:30,27,512,512,510.5,510.75,20
20160701|2016-06-27 10:00,27,510.5,510.5,509.5,509.5,33
20160701|2016-06-27 10:30,27,510,511,509.5,511,11
20160701|2016-06-27 11:00,27,510.5,512,510.5,511.5,173
20160701|2016-06-27 11:30,27,511.5,511.5,511.25,511.25,30
20160701|2016-06-27 12:00,27,510.25,510.5,509.75,509.75,24
20160701|2016-06-27 12:30,27,510.25,510.25,508,508,46
20160701|2016-06-27 13:00,27,508,508.5,506.5,507,47
20160701|2016-06-27 19:00,28,506.25,506.75,506.25,506.75,21
20160701|2016-06-28 02:00,28,508.75,508.75,508.75,508.75,5
20160701|2016-06-28 02:30,28,509,509,508.75,508.75,4
20160701|2016-06-28 04:00,28,511.5,511.5,511.5,511.5,6
20160701|2016-06-28 04:30,28,511.5,511.5,511.5,511.5,3
20160701|2016-06-28 05:00,28,511.25,511.25,511.25,511.25,3
20160701|2016-06-28 05:30,28,513,513,512.25,512.25,2
20160701|2016-06-28 07:00,28,511.5,511.5,511.5,511.5,1
20160701|2016-06-28 07:30,28,513,514,513,514,23
20160701|2016-06-28 08:30,28,512.5,512.5,508.25,508.25,98
20160701|2016-06-28 09:00,28,508,508,507.25,507.25,22
20160701|2016-06-28 09:30,28,506.75,507.5,506.25,507,44
20160701|2016-06-28 10:00,28,506.5,506.5,505.5,505.5,11
20160701|2016-06-28 10:30,28,506,506.75,506,506.5,4
20160701|2016-06-28 11:00,28,505.25,505.75,503.5,503.5,18
20160701|2016-06-28 11:30,28,504,504.25,503.25,504.25,59
20160701|2016-06-28 12:00,28,504.5,505,504,505,137
20160701|2016-06-28 12:30,28,505,505,503.25,503.25,29
20160701|2016-06-28 13:00,28,503.25,504,500,500,40
20160701|2016-06-28 19:00,29,500.25,501.5,500.25,501.5,13
20160701|2016-06-28 21:30,29,504.25,504.25,502.25,504.25,49
20160701|2016-06-28 22:00,29,503.5,503.5,503,503,2
20160701|2016-06-29 01:30,29,503.5,503.5,503.5,503.5,1
20160701|2016-06-29 02:00,29,504.5,504.5,504.5,504.5,1
20160701|2016-06-29 02:30,29,502.75,502.75,502.75,502.75,1
20160701|2016-06-29 03:00,29,502.75,502.75,502.75,502.75,2
20160701|2016-06-29 03:30,29,502.75,503.5,502.75,503.5,2
20160701|2016-06-29 06:30,29,504.25,504.25,501.5,501.5,6
20160701|2016-06-29 07:00,29,503.5,503.5,501.5,501.5,56
20160701|2016-06-29 07:30,29,500,502.75,500,502.75,23
20160701|2016-06-29 08:30,29,502.75,503,500,500,25
20160701|2016-06-29 09:00,29,500,500,497.5,497.5,103
20160701|2016-06-29 09:30,29,497.5,498,496.75,498,106
20160701|2016-06-29 10:00,29,499,501.25,499,501.25,75
20160701|2016-06-29 10:30,29,499.75,500,499,500,16
20160701|2016-06-29 11:00,29,498.75,498.75,498,498,17
20160701|2016-06-29 11:30,29,496,496,495.25,495.25,2
20160701|2016-06-29 12:00,29,495.25,495.25,495.25,495.25,7
20160701|2016-06-29 12:30,29,494.75,495,492.75,493.25,63
20160701|2016-06-29 13:00,29,493.25,493.25,492.5,493.25,64
20160701|2016-06-30 02:30,30,500.5,500.5,500.5,500.5,2
20160701|2016-06-30 08:30,30,496,497.5,496,497.5,17
20160701|2016-06-30 09:00,30,496.5,496.5,496.5,496.5,1
20160701|2016-06-30 09:30,30,495,495,495,495,5
20160701|2016-06-30 10:00,30,496.25,496.25,496.25,496.25,4
20160701|2016-06-30 10:30,30,495.75,495.75,495.75,495.75,18
20160701|2016-06-30 11:30,30,496.25,496.25,496.25,496.25,2
20160701|2016-06-30 12:00,30,497,497,497,497,2
20160701|2016-06-30 12:30,30,496.5,496.5,496,496,5
20160701|2016-07-01 06:00,1,492.25,492.25,492.25,492.25,1
20160701|2016-07-01 07:00,1,492,492.25,492,492.25,2
20160701|2016-07-01 07:30,1,492.25,492.25,492.25,492.25,6
20160701|2016-07-01 08:30,1,492.25,493.25,490,493,6
20160701|2016-07-06 08:30,6,496.75,496.75,496,496,2
20160701|2016-07-06 09:00,6,498.5,498.5,495.75,496.75,15
20160701|2016-07-06 09:30,6,495.5,495.5,495,495,20
20160701|2016-07-06 10:00,6,495,495,495,495,15
20160701|2016-07-06 10:30,6,495,495,494.25,495,17
20160701|2016-07-06 11:00,6,495,495,495,495,15
20160701|2016-07-06 11:30,6,495,495,495,495,20
20160701|2016-07-06 12:00,6,495,495.5,495,495.5,25
20160701|2016-07-06 12:30,6,495.5,496.5,495.5,496.5,15
20160701|2016-07-06 13:00,6,496,497,496,497,3
20160701|2016-07-06 19:30,7,499,499,499,499,1
20160701|2016-07-08 08:30,8,497.75,497.75,497.75,497.75,3
20160701|2016-07-08 11:00,8,498,498,497.75,497.75,4
20160701|2016-07-11 02:00,11,497.5,497.5,497.5,497.5,8
20160701|2016-07-11 03:00,11,497.5,497.5,497.5,497.5,13
20160701|2016-07-11 09:00,11,497.5,497.5,497.5,497.5,15
20160701|2016-07-11 09:30,11,497.5,497.5,497.5,497.5,14
20160701|2016-07-11 10:00,11,497,497,497,497,2
20160701|2016-07-11 10:30,11,487.5,487.5,487.5,487.5,3
20160901|2015-03-08 19:30,9,606.75,638,606.75,638,2
20160901|2015-03-08 21:00,9,606.75,606.75,606.75,606.75,1
20160901|2015-03-10 19:00,11,611,615,611,615,2
20160901|2015-03-11 11:00,11,611,611,611,611,4
20160901|2015-03-20 09:30,20,623.75,623.75,606.25,606.25,2
20160901|2015-03-20 11:00,20,606.25,625,606.25,625,2
20160901|2015-03-20 12:30,20,625.75,625.75,606,606,2
20160901|2015-03-22 19:00,23,626.75,629.25,626.75,629,4
20160901|2015-03-22 20:00,23,626.75,628.25,626.75,628.25,2
20160901|2015-03-26 10:30,26,615,615,615,615,2
20160901|2015-03-30 09:00,30,624.75,624.75,624.75,624.75,1
20160901|2015-03-30 11:00,30,624.75,625,624.75,625,5
20160901|2015-03-30 12:30,30,626.5,626.5,626.5,626.5,1
20160901|2015-03-30 13:00,30,626.5,626.5,625,625,10
20160901|2015-03-31 09:00,31,625.25,625.25,625.25,625.25,1
20160901|2015-03-31 11:00,31,625.25,625.25,625,625.25,8
20160901|2015-04-02 09:30,2,631,635,631,635,2
20160901|2015-04-02 12:00,2,635,635,635,635,3
20160901|2015-04-02 12:30,2,635,635,635,635,4
20160901|2015-04-02 13:00,2,635,635,635,635,2
20160901|2015-04-13 11:30,13,610,610,610,610,2
20160901|2015-04-16 10:30,16,590,591.75,590,591.75,2
20160901|2015-04-16 11:00,16,593,593.75,593,593.75,2
20160901|2015-04-16 11:30,16,592.25,595.25,592.25,593.75,6
20160901|2015-04-20 10:00,20,594,594,593.25,593.25,2
20160901|2015-04-20 10:30,20,595.25,595.25,594,595,12
20160901|2015-04-21 11:30,21,602.75,602.75,602.75,602.75,1
20160901|2015-04-22 11:30,22,600.5,600.5,597.75,597.75,6
20160901|2015-04-23 11:30,23,604.75,605,604.75,605,22
20160901|2015-04-23 13:00,23,605,605,605,605,6
20160901|2015-04-24 08:30,24,604.5,604.5,595.25,604,6
20160901|2015-04-24 09:00,24,595,604.25,595,604.25,2
20160901|2015-04-27 10:30,27,595.5,595.5,595.5,595.5,1
20160901|2015-04-27 12:00,27,593,594,593,594,9
20160901|2015-04-28 09:30,28,591.5,591.75,590.75,591,7
20160901|2015-05-01 10:30,1,585.5,585.5,585.5,585.5,1
20160901|2015-05-01 11:00,1,585,585,585,585,1
20160901|2015-05-01 12:00,1,585,585,585,585,1
20160901|2015-05-01 12:30,1,585,585,585,585,9
20160901|2015-05-14 11:00,14,610,610,610,610,7
20160901|2015-05-14 12:30,14,615,615,615,615,3
20160901|2015-05-15 03:30,15,620,620,620,620,1
20160901|2015-05-15 09:00,15,620,620,620,620,6
20160901|2015-05-15 10:30,15,617.75,617.75,616.5,616.5,10
20160901|2015-05-15 11:00,15,616.75,616.75,616,616.5,4
20160901|2015-05-15 11:30,15,607.75,616.5,607.75,616.5,4
20160901|2015-05-15 12:30,15,616.5,616.5,607.25,616.5,4
20160901|2015-05-18 08:30,18,621.75,621.75,606.25,606.25,2
20160901|2015-05-18 10:00,18,621,621,621,621,4
20160901|2015-05-18 10:30,18,621,622,621,622,12
20160901|2015-05-18 21:00,19,621.75,622,620,620,10
20160901|2015-05-19 13:00,19,620,620,620,620,2
20160901|2015-05-20 06:00,20,616.75,619.75,616,618,8
20160901|2015-05-20 06:30,20,619,620.5,619,620.5,3
20160901|2015-05-20 07:30,20,618.75,618.75,616,616,2
20160901|2015-05-20 08:30,20,620.5,620.75,620.5,620.75,2
20160901|2015-05-20 09:00,20,616,621.5,616,621.5,2
20160901|2015-05-20 09:30,20,621.5,622,621.25,622,14
20160901|2015-05-20 10:00,20,622,622,622,622,1
20160901|2015-05-20 11:00,20,623,623,623,623,11
20160901|2015-05-20 11:30,20,621,621,621,621,1
20160901|2015-05-20 13:00,20,622,622,622,622,2
20160901|2015-05-21 08:30,21,625,625,625,625,2
20160901|2015-05-21 09:30,21,630,630,630,630,2
20160901|2015-05-21 10:30,21,624.75,624.75,624.75,624.75,3
20160901|2015-05-21 11:30,21,629,629,629,629,2
20160901|2015-05-21 12:00,21,629,629,629,629,8
20160901|2015-05-21 13:00,21,628,628.5,628,628.5,10
20160901|2015-05-22 09:00,22,624.75,625,624.75,624.75,3
20160901|2015-05-22 10:30,22,617.75,617.75,617.75,617.75,3
20160901|2015-05-26 09:30,26,616,616,616,616,3
20160901|2015-05-26 10:00,26,616,616,616,616,1
20160901|2015-05-26 13:00,26,602.75,602.75,602.75,602.75,1
20160901|2015-05-27 08:30,27,593,604,593,604,2
20160901|2015-05-28 09:00,28,594.75,596,594.75,596,4
20160901|2015-05-29 10:30,29,591.5,598.25,591.5,598.25,2
20160901|2015-05-29 13:00,29,587.25,587.25,585,585,2
20160901|2015-06-01 06:30,1,586.75,586.75,586.25,586.25,2
20160901|2015-06-02 12:00,2,610.5,610.5,610.5,610.5,1
20160901|2015-06-03 08:30,3,622.25,629,622.25,629,12
20160901|2015-06-03 10:00,3,634,634.25,633,634.25,6
20160901|2015-06-03 11:00,3,633,633,625,625,2
20160901|2015-06-03 11:30,3,633,633,624,625,3
20160901|2015-06-04 13:00,4,631.5,631.75,631.25,631.25,7
20160901|2015-06-04 19:00,5,633.25,633.25,633.25,633.25,1
20160901|2015-06-05 05:00,5,633,633,633,633,2
20160901|2015-06-05 05:30,5,631.75,634.5,628.25,634.5,23
20160901|2015-06-05 08:30,5,630.75,631.5,630,631.5,16
20160901|2015-06-05 09:00,5,632.5,635.5,632.5,635.5,6
20160901|2015-06-05 13:00,5,641.25,641.25,641.25,641.25,1
20160901|2015-06-08 11:00,8,637.5,637.5,637.5,637.5,1
20160901|2015-06-08 11:30,8,635,635,635,635,1
20160901|2015-06-09 08:30,9,640,640,640,640,5
20160901|2015-06-09 09:00,9,640,641,640,641,10
20160901|2015-06-09 09:30,9,641,641,637.75,637.75,2
20160901|2015-06-09 10:30,9,637,637,635.75,636.5,10
20160901|2015-06-09 11:00,9,640,640,640,640,2
20160901|2015-06-09 12:30,9,640,640,636.5,636.5,2
20160901|2015-06-10 10:30,10,635.25,635.25,628,628,2
20160901|2015-06-15 10:30,15,599.5,599.5,599.5,599.5,5
20160901|2015-06-17 10:30,17,609.5,609.5,599,599,2
20160901|2015-06-18 09:30,18,602.75,602.75,602.75,602.75,1
20160901|2015-06-18 13:00,18,603.25,603.25,595.75,595.75,4
20160901|2015-06-19 09:00,19,596.5,596.5,596.5,596.5,1
20160901|2015-06-19 12:30,19,597.25,597.25,597.25,597.25,1
20160901|2015-06-22 11:30,22,608,608,608,608,2
20160901|2015-06-22 12:00,22,607.5,607.5,607.25,607.25,12
20160901|2015-06-22 13:00,22,603,607,603,603,14
20160901|2015-06-24 10:00,24,624,624,623.5,623.5,2
20160901|2015-06-25 10:00,25,618,623.75,618,623.75,8
20160901|2015-06-25 10:30,25,623.5,623.5,623.5,623.5,4
20160901|2015-06-25 11:30,25,623.25,623.5,623.25,623.5,2
20160901|2015-06-26 06:00,26,628.75,639.25,628.75,639.25,2
20160901|2015-06-26 06:30,26,639.25,643,639.25,639.25,6
20160901|2015-06-26 07:00,26,643.25,643.25,640.5,640.5,2
20160901|2015-06-26 07:30,26,643.75,645.5,638.75,638.75,10
20160901|2015-06-26 08:30,26,643,648.25,643,645,16
20160901|2015-06-26 09:00,26,642,648,642,648,2
20160901|2015-06-26 09:30,26,643,648,643,648,2
20160901|2015-06-26 10:30,26,643,643,643,643,10
20160901|2015-06-26 11:00,26,643,643,643,643,14
20160901|2015-06-26 11:30,26,643,645.75,643,645.75,2
20160901|2015-06-26 12:00,26,646,646,645,645,4
20160901|2015-06-26 12:30,26,643,643,643,643,8
20160901|2015-06-26 13:00,26,641.75,646,641,641,4
20160901|2015-06-29 06:30,29,649.75,650,649.75,650,13
20160901|2015-06-29 07:00,29,650,650,650,650,4
20160901|2015-06-29 07:30,29,650,650,650,650,8
20160901|2015-06-29 08:30,29,650,650,648,648,3
20160901|2015-06-29 09:00,29,650,650,650,650,26
20160901|2015-06-29 09:30,29,650,650,650,650,1
20160901|2015-06-29 10:00,29,648,650,648,650,3
20160901|2015-06-29 10:30,29,653,653,653,653,1
20160901|2015-06-29 12:00,29,648,648,648,648,1
20160901|2015-06-29 12:30,29,648,648,648,648,1
20160901|2015-06-29 13:00,29,644,644,642,642,23
20160901|2015-06-29 22:00,30,638.75,638.75,638.75,638.75,2
20160901|2015-06-30 09:30,30,642.5,642.5,642.5,642.5,2
20160901|2015-06-30 11:00,30,641,641,641,641,2
20160901|2015-06-30 11:30,30,641,642,641,642,11
20160901|2015-06-30 12:00,30,650.5,650.5,650.5,650.5,1
20160901|2015-06-30 12:30,30,646,646,646,646,27
20160901|2015-06-30 13:00,30,647,655,644.25,655,13
20160901|2015-07-01 07:00,1,650,650,650,650,1
20160901|2015-07-01 08:30,1,649.75,649.75,644.75,645,4
20160901|2015-07-01 09:00,1,647.5,647.5,647.5,647.5,2
20160901|2015-07-01 11:00,1,633.25,633.25,633.25,633.25,1
20160901|2015-07-01 12:30,1,632.5,632.5,632.5,632.5,2
20160901|2015-07-01 13:00,1,634.75,646.75,632.5,646,16
20160901|2015-07-02 07:30,2,647,649.25,647,649.25,2
20160901|2015-07-02 09:30,2,639.25,639.25,639.25,639.25,5
20160901|2015-07-02 10:00,2,640,650,640,650,21
20160901|2015-07-02 10:30,2,650,650,645.25,645.25,2
20160901|2015-07-02 11:00,2,652,652,652,652,1
20160901|2015-07-02 11:30,2,655,655,651.5,651.5,6
20160901|2015-07-06 09:30,6,646.5,648.5,646.5,648.5,3
20160901|2015-07-06 22:00,7,651.25,651.25,651.25,651.25,1
20160901|2015-07-07 00:30,7,651.25,651.25,651.25,651.25,1
20160901|2015-07-07 08:30,7,644.25,644.25,644.25,644.25,4
20160901|2015-07-07 10:30,7,639.5,651.25,639.5,651.25,2
20160901|2015-07-07 12:00,7,639.5,639.5,639.5,639.5,3
20160901|2015-07-08 08:30,8,642.75,646.25,642.75,642.75,8
20160901|2015-07-08 09:00,8,646.5,646.5,642.75,642.75,2
20160901|2015-07-08 12:00,8,640,640,640,640,2
20160901|2015-07-08 13:00,8,640,640,640,640,4
20160901|2015-07-09 08:30,9,639.25,639.25,639.25,639.25,1
20160901|2015-07-09 09:00,9,646.25,648.5,640.25,640.25,4
20160901|2015-07-09 11:30,9,642.25,652.5,642.25,652.5,7
20160901|2015-07-09 12:00,9,642.25,649.5,642.25,649.5,2
20160901|2015-07-09 13:00,9,642.25,646.75,642.25,646.75,11
20160901|2015-07-10 11:30,10,640.25,640.25,640.25,640.25,2
20160901|2015-07-14 12:00,14,627.75,629,627,627.25,22
20160901|2015-07-14 12:30,14,628.25,628.5,627.25,628.5,6
20160901|2015-07-16 08:30,16,626,630.5,626,630.5,2
20160901|2015-07-16 12:00,16,625,625.5,625,625.5,11
20160901|2015-07-16 12:30,16,629.25,629.25,629.25,629.25,1
20160901|2015-07-17 12:30,17,613,613,613,613,1
20160901|2015-07-17 13:00,17,615.5,615.5,615.5,615.5,1
20160901|2015-07-20 09:30,20,614.75,614.75,604.75,604.75,2
20160901|2015-07-20 10:30,20,614.75,614.75,606.75,614.75,6
20160901|2015-07-20 11:00,20,614.75,614.75,606.75,606.75,2
20160901|2015-07-20 12:00,20,606,614.75,606,609.25,5
20160901|2015-07-20 12:30,20,604,604,603.75,603.75,2
20160901|2015-07-20 13:00,20,614.75,614.75,608.25,608.25,2
20160901|2015-07-21 08:30,21,605,605,603.25,603.25,2
20160901|2015-07-22 12:00,22,601,603.25,601,603.25,6
20160901|2015-07-22 13:00,22,598,598,598,598,1
20160901|2015-07-23 11:00,23,593.25,593.25,593.25,593.25,2
20160901|2015-07-24 09:00,24,595.75,597,595.75,597,13
20160901|2015-07-24 09:30,24,595,595,595,595,10
20160901|2015-07-24 10:30,24,595,596,595,595.75,9
20160901|2015-07-24 11:30,24,597.5,597.5,597.5,597.5,3
20160901|2015-07-24 12:00,24,597.75,598,597.75,598,18
20160901|2015-07-24 12:30,24,598,598,598,598,1
20160901|2015-07-24 13:00,24,596,596,596,596,10
20160901|2015-07-27 09:30,27,591.25,591.25,591.25,591.25,11
20160901|2015-07-27 10:00,27,592,592,592,592,5
20160901|2015-07-27 10:30,27,592,594.5,592,593,31
20160901|2015-07-27 11:00,27,592,592,592,592,28
20160901|2015-07-27 11:30,27,591.75,592,591.5,592,9
20160901|2015-07-27 12:00,27,591.25,591.25,591.25,591.25,4
20160901|2015-07-27 13:00,27,590,590,590,590,15
20160901|2015-07-27 19:00,28,591,591,591,591,5
20160901|2015-07-27 20:00,28,593,593,593,593,20
20160901|2015-07-28 08:30,28,598.5,598.5,596,596.75,28
20160901|2015-07-28 09:30,28,598,599.25,598,599.25,17
20160901|2015-07-28 11:00,28,598,598,598,598,12
20160901|2015-07-28 11:30,28,598,598,598,598,19
20160901|2015-07-28 12:00,28,596,596,596,596,10
20160901|2015-07-28 13:00,28,592.25,595,592.25,595,24
20160901|2015-07-29 12:30,29,587,589,584,589,20
20160901|2015-07-29 13:00,29,589.25,589.25,586,586,2
20160901|2015-07-30 10:30,30,588.5,588.5,588.5,588.5,18
20160901|2015-07-30 11:00,30,588.5,588.5,588.5,588.5,7
20160901|2015-07-30 11:30,30,589.25,589.25,589.25,589.25,21
20160901|2015-07-30 12:00,30,589.25,589.25,589.25,589.25,9
20160901|2015-07-30 12:30,30,589.25,589.75,589.25,589.75,14
20160901|2015-07-30 13:00,30,589.75,590.75,588,588,66
20160901|2015-07-31 09:00,31,588.5,588.5,586.75,588.5,4
20160901|2015-07-31 09:30,31,588,588,588,588,5
20160901|2015-07-31 10:00,31,588,588,588,588,4
20160901|2015-07-31 10:30,31,588,588,588,588,2
20160901|2015-07-31 11:30,31,588,589.25,588,589.25,19
20160901|2015-07-31 12:00,31,588,588,587.75,587.75,2
20160901|2015-07-31 12:30,31,588,588,588,588,5
20160901|2015-07-31 13:00,31,588,588,586,586,35
20160901|2015-08-03 02:00,3,586.5,586.5,586.5,586.5,2
20160901|2015-08-03 03:30,3,582.75,583.25,582.75,583.25,2
20160901|2015-08-03 07:30,3,582.25,582.5,582.25,582.5,4
20160901|2015-08-03 08:30,3,582,582.5,579.5,580.75,30
20160901|2015-08-03 09:00,3,579,579,579,579,109
20160901|2015-08-03 10:30,3,583,583,583,583,20
20160901|2015-08-03 11:00,3,583.5,584,583.5,584,38
20160901|2015-08-03 11:30,3,582.75,584,581,581,71
20160901|2015-08-03 12:00,3,581,581,581,581,5
20160901|2015-08-04 10:30,4,581,581.25,581,581.25,18
20160901|2015-08-04 11:00,4,581.25,581.25,581.25,581.25,2
20160901|2015-08-04 11:30,4,581,581,581,581,12
20160901|2015-08-04 12:00,4,579,579,579,579,20
20160901|2015-08-05 10:30,5,580,580,580,580,19
20160901|2015-08-05 12:00,5,581,581,579,579,46
20160901|2015-08-05 12:30,5,579.75,579.75,578,578,123
20160901|2015-08-05 13:00,5,578,578,578,578,14
20160901|2015-08-06 09:00,6,581.75,581.75,581.75,581.75,1
20160901|2015-08-06 13:00,6,582,582,581.5,581.75,55
20160901|2015-08-07 08:30,7,582,583,581.25,581.25,6
20160901|2015-08-07 09:00,7,583.75,585.75,583.75,585.75,41
20160901|2015-08-07 09:30,7,585.75,586.5,585.75,586.5,15
20160901|2015-08-07 10:00,7,586.75,586.75,586,586.25,30
20160901|2015-08-07 11:00,7,584.75,585,584.75,585,9
20160901|2015-08-07 12:00,7,589.75,589.75,589.75,589.75,14
20160901|2015-08-07 12:30,7,589.75,589.75,589.75,589.75,24
20160901|2015-08-10 11:30,10,600.25,600.5,596.75,596.75,4
20160901|2015-08-10 13:00,10,597,597,596.75,597,18
20160901|2015-08-10 19:00,11,597.5,597.5,597.25,597.25,10
20160901|2015-08-10 19:30,11,597.25,597.25,597.25,597.25,4
20160901|2015-08-11 04:00,11,595.75,597.25,595.5,597.25,14
20160901|2015-08-11 08:30,11,587,587,587,587,37
20160901|2015-08-11 09:30,11,584,584,584,584,63
20160901|2015-08-11 10:00,11,585,585,585,585,2
20160901|2015-08-11 10:30,11,586,586,585,585,17
20160901|2015-08-11 12:00,11,585,585.25,585,585,22
20160901|2015-08-11 13:00,11,584,584,582,582,24
20160901|2015-08-12 09:00,12,587,587,585.75,585.75,17
20160901|2015-08-12 11:00,12,576.75,579.5,573,579.5,128
20160901|2015-08-12 12:00,12,574,574,571,571,97
20160901|2015-08-13 09:30,13,579,580.75,578.75,579.5,4
20160901|2015-08-13 10:00,13,577.5,577.5,577.5,577.5,50
20160901|2015-08-13 10:30,13,579.25,579.25,578.75,578.75,12
20160901|2015-08-13 11:00,13,579.75,581.5,578.5,578.5,8
20160901|2015-08-13 11:30,13,580,580,580,580,4
20160901|2015-08-13 12:30,13,580.25,580.25,580.25,580.25,6
20160901|2015-08-13 20:00,14,579.5,579.5,579.5,579.5,3
20160901|2015-08-14 08:30,14,575.75,576,574.25,574.25,31
20160901|2015-08-14 09:00,14,580.75,580.75,579.5,579.5,2
20160901|2015-08-14 09:30,14,581.5,581.75,581.5,581.75,2
20160901|2015-08-14 10:00,14,581.25,581.5,581.25,581.5,2
20160901|2015-08-14 11:30,14,575.25,581.75,575,575,7
20160901|2015-08-14 12:00,14,575.25,581.75,575,576.25,29
20160901|2015-08-14 12:30,14,578.25,581.75,575.75,576,26
20160901|2015-08-14 13:00,14,574,574,574,574,13
20160901|2015-08-17 08:30,17,571,572.5,570.5,572.5,21
20160901|2015-08-17 09:00,17,570.5,570.5,570.5,570.5,1
20160901|2015-08-17 09:30,17,573,573,570.25,570.25,17
20160901|2015-08-17 10:00,17,571,571,570.25,570.25,40
20160901|2015-08-17 10:30,17,571,571,571,571,1
20160901|2015-08-17 11:00,17,571,571,571,571,22
20160901|2015-08-17 11:30,17,570.5,570.5,570.5,570.5,81
20160901|2015-08-17 12:00,17,570.5,570.5,570.5,570.5,16
20160901|2015-08-17 12:30,17,570.5,571,570.25,571,47
20160901|2015-08-17 13:00,17,571,572.5,571,572,119
20160901|2015-08-18 06:30,18,571,571,571,571,23
20160901|2015-08-18 07:00,18,571,571,571,571,9
20160901|2015-08-18 08:30,18,571.5,571.75,570.25,570.25,293
20160901|2015-08-18 09:00,18,570.25,570.25,569,569,146
20160901|2015-08-18 09:30,18,569.5,569.5,569.5,569.5,1
20160901|2015-08-18 10:30,18,569.5,569.5,569.5,569.5,36
20160901|2015-08-18 11:00,18,569.5,569.5,569,569,55
20160901|2015-08-18 11:30,18,569,570.5,569,570.5,33
20160901|2015-08-18 12:00,18,571.5,571.5,571.5,571.5,8
20160901|2015-08-18 12:30,18,571.75,571.75,570.5,570.5,20
20160901|2015-08-18 13:00,18,570.5,570.5,570,570,101
20160901|2015-08-19 09:00,19,570,570,568,568,29
20160901|2015-08-19 09:30,19,566,570,566,567.25,88
20160901|2015-08-19 10:00,19,567,567,565.25,565.25,49
20160901|2015-08-19 12:00,19,565.25,565.25,565.25,565.25,11
20160901|2015-08-19 12:30,19,565.25,565.25,565.25,565.25,4
20160901|2015-08-20 00:30,20,568.5,569,568.5,569,2
20160901|2015-08-20 08:30,20,572.75,575.5,568.5,575.5,13
20160901|2015-08-20 09:00,20,575.5,576,575.5,576,4
20160901|2015-08-20 10:00,20,574.75,575.5,574.75,575,30
20160901|2015-08-20 11:30,20,571.75,571.75,571.75,571.75,25
20160901|2015-08-21 11:00,21,567.25,567.25,567.25,567.25,1
20160901|2015-08-21 11:30,21,567.5,567.5,567.5,567.5,2
20160901|2015-08-21 12:30,21,567.25,567.5,567.25,567.5,7
20160901|2015-08-21 13:00,21,567.5,567.5,566,566.25,61
20160901|2015-08-23 19:00,24,565.5,565.5,565.25,565.25,14
20160901|2015-08-23 19:30,24,565.25,565.25,565.25,565.25,20
20160901|2015-08-23 20:00,24,565.25,565.25,565.25,565.25,79
20160901|2015-08-23 20:30,24,565.25,565.25,564.5,565.25,39
20160901|2015-08-23 21:00,24,565.25,565.25,565.25,565.25,53
20160901|2015-08-23 22:00,24,562.5,562.5,562.5,562.5,2
20160901|2015-08-24 07:00,24,561,561,561,561,1
20160901|2015-08-24 08:30,24,561,562.5,560.25,562.5,9
20160901|2015-08-24 09:00,24,568.25,568.5,568.25,568.5,5
20160901|2015-08-24 09:30,24,569,569,569,569,62
20160901|2015-08-24 10:00,24,569,569,569,569,7
20160901|2015-08-24 11:30,24,566.5,566.5,566.5,566.5,1
20160901|2015-08-24 13:00,24,570.75,571,570.75,571,5
20160901|2015-08-25 02:30,25,570.5,570.5,570.5,570.5,5
20160901|2015-08-25 07:00,25,573.75,573.75,573.75,573.75,1
20160901|2015-08-25 09:30,25,566.75,571.75,566.25,567.25,6
20160901|2015-08-25 10:30,25,562.75,562.75,562.75,562.75,4
20160901|2015-08-25 11:00,25,562.25,563.25,562.25,563.25,34
20160901|2015-08-25 11:30,25,562,563.25,562,563.25,41
20160901|2015-08-25 12:00,25,562,562,562,562,14
20160901|2015-08-25 12:30,25,562,562,562,562,4
20160901|2015-08-25 13:00,25,561.75,561.75,561.75,561.75,35
20160901|2015-08-26 06:30,26,566.5,566.5,566.5,566.5,2
20160901|2015-08-26 09:30,26,560,560.25,560,560.25,37
20160901|2015-08-26 10:00,26,560.25,560.25,560.25,560.25,102
20160901|2015-08-26 10:30,26,560.25,560.25,560.25,560.25,6
20160901|2015-08-26 11:00,26,560,560.25,560,560.25,5
20160901|2015-08-26 11:30,26,560,564.5,560,564.5,80
20160901|2015-08-26 12:30,26,561.75,561.75,561.75,561.75,1
20160901|2015-08-26 13:00,26,561.75,561.75,561.75,561.75,2
20160901|2015-08-26 19:30,27,561,561,561,561,14
20160901|2015-08-26 20:00,27,561,561,561,561,26
20160901|2015-08-27 04:00,27,566,566,564.25,564.25,2
20160901|2015-08-27 05:00,27,563.75,563.75,563.75,563.75,1
20160901|2015-08-27 05:30,27,563.25,563.25,563.25,563.25,2
20160901|2015-08-27 06:30,27,563.25,563.25,562.75,563,19
20160901|2015-08-27 07:30,27,563,563,561.5,561.5,4
20160901|2015-08-27 08:30,27,561.75,561.75,561.75,561.75,24
20160901|2015-08-27 09:00,27,561.25,564.5,561.25,561.5,12
20160901|2015-08-27 11:00,27,561,561,561,561,50
20160901|2015-08-27 11:30,27,561,562.75,560.75,560.75,15
20160901|2015-08-27 12:00,27,563.75,564.5,563.75,563.75,3
20160901|2015-08-27 12:30,27,564.5,569.5,564.5,569.5,8
20160901|2015-08-27 13:00,27,560.75,560.75,560.75,560.75,3
20160901|2015-08-28 09:00,28,562,562,562,562,4
20160901|2015-08-28 09:30,28,562,562,561.5,561.5,41
20160901|2015-08-28 10:00,28,561,561,561,561,82
20160901|2015-08-28 11:00,28,561,561,561,561,8
20160901|2015-08-28 11:30,28,561,561,561,561,3
20160901|2015-08-28 12:00,28,561,561,561,561,2
20160901|2015-08-28 12:30,28,560.75,561.5,560.25,561.5,10
20160901|2015-08-28 13:00,28,561.25,561.25,561.25,561.25,41
20160901|2015-08-31 08:30,31,555.25,555.25,555.25,555.25,193
20160901|2015-08-31 09:00,31,555,555,555,555,39
20160901|2015-08-31 11:00,31,556.5,557.5,556.5,557.5,12
20160901|2015-08-31 11:30,31,556.75,558,556.75,558,9
20160901|2015-08-31 23:30,1,560.75,560.75,559.5,560.75,6
20160901|2015-09-01 03:00,1,561.25,561.25,560.75,560.75,2
20160901|2015-09-01 05:00,1,561.25,561.25,560.75,560.75,2
20160901|2015-09-01 07:30,1,561.5,561.75,561.5,561.75,2
20160901|2015-09-01 09:30,1,561.25,561.25,561.25,561.25,1
20160901|2015-09-01 10:30,1,561.5,562.75,561,562.75,55
20160901|2015-09-01 11:00,1,560.5,560.5,560.5,560.5,1
20160901|2015-09-01 13:00,1,560.5,560.5,560.5,560.5,1
20160901|2015-09-02 08:30,2,554.5,554.5,554.5,554.5,8
20160901|2015-09-02 09:00,2,552,552,552,552,11
20160901|2015-09-02 09:30,2,552,552,552,552,144
20160901|2015-09-02 10:30,2,552.25,552.5,552.25,552.25,106
20160901|2015-09-02 11:30,2,556,556.25,556,556.25,133
20160901|2015-09-02 12:30,2,556.25,556.25,555.5,555.5,6
20160901|2015-09-02 13:00,2,555,555.5,555,555.5,12
20160901|2015-09-02 20:30,3,555,555,555,555,1
20160901|2015-09-02 21:00,3,555,555,555,555,22
20160901|2015-09-02 22:00,3,555.25,555.25,555.25,555.25,1
20160901|2015-09-03 04:00,3,555.25,555.25,555.25,555.25,5
20160901|2015-09-03 08:30,3,550.25,551.5,549.75,549.75,262
20160901|2015-09-03 09:00,3,550.75,554.25,550.75,554.25,3
20160901|2015-09-03 09:30,3,550.25,550.25,550,550.25,60
20160901|2015-09-03 10:00,3,550.25,550.25,549,549,88
20160901|2015-09-03 10:30,3,549,549,546.75,548.25,39
20160901|2015-09-03 11:00,3,549,549,548.25,548.25,25
20160901|2015-09-03 11:30,3,548.25,548.25,548,548,4
20160901|2015-09-03 12:00,3,548.75,548.75,548.75,548.75,1
20160901|2015-09-03 12:30,3,548.5,550.25,548.5,550.25,26
20160901|2015-09-03 13:00,3,548.5,548.5,548.5,548.5,1
20160901|2015-09-03 19:30,4,548.5,548.5,548.5,548.5,4
20160901|2015-09-04 09:00,4,551.75,551.75,551.75,551.75,2
20160901|2015-09-04 12:00,4,551,551,551,551,4
20160901|2015-09-04 12:30,4,553,556.25,552.25,552.25,41
20160901|2015-09-04 13:00,4,552.25,552.25,550.75,550.75,19
20160901|2015-09-08 08:30,8,555.5,555.75,553,553,27
20160901|2015-09-08 12:00,8,550.5,550.5,550.5,550.5,5
20160901|2015-09-08 12:30,8,551,551,551,551,2
20160901|2015-09-09 04:30,9,552.75,552.75,552.75,552.75,1
20160901|2015-09-09 08:30,9,555.75,555.75,555.75,555.75,1
20160901|2015-09-09 09:00,9,552.75,552.75,551.5,551.5,10
20160901|2015-09-09 09:30,9,550,550,550,550,4
20160901|2015-09-09 10:00,9,551.5,551.5,551.5,551.5,15
20160901|2015-09-09 11:30,9,551.5,551.5,551.5,551.5,25
20160901|2015-09-09 12:00,9,550,550,550,550,21
20160901|2015-09-09 12:30,9,550,550,550,550,10
20160901|2015-09-10 08:30,10,551.5,551.75,551,551.5,14
20160901|2015-09-10 09:00,10,551.75,551.75,551.5,551.5,12
20160901|2015-09-10 09:30,10,555.75,556,552,552.5,10
20160901|2015-09-10 10:30,10,553,553,551.25,551.25,26
20160901|2015-09-10 12:00,10,551,551,551,551,3
20160901|2015-09-10 13:00,10,551,553.25,551,553.25,15
20160901|2015-09-10 19:00,11,552,552.5,552,552.5,16
20160901|2015-09-10 21:00,11,551.75,552.5,551.75,552.25,8
20160901|2015-09-10 21:30,11,552.25,552.25,552.25,552.25,5
20160901|2015-09-10 22:00,11,552.25,552.25,552.25,552.25,3
20160901|2015-09-10 23:00,11,552.25,552.25,552.25,552.25,4
20160901|2015-09-11 03:30,11,552.25,552.25,552.25,552.25,1
20160901|2015-09-11 04:00,11,552.25,552.25,552.25,552.25,2
20160901|2015-09-11 08:30,11,550.25,550.25,550.25,550.25,137
20160901|2015-09-11 09:00,11,550,550,549.5,550,17
20160901|2015-09-11 09:30,11,550,550,547.75,547.75,14
20160901|2015-09-11 10:00,11,546.75,546.75,546.75,546.75,1
20160901|2015-09-11 10:30,11,551,551,550.75,551,7
20160901|2015-09-11 11:00,11,552,552,552,552,2
20160901|2015-09-11 11:30,11,551.5,552,551.5,552,23
20160901|2015-09-11 12:30,11,554.75,555.5,554.75,554.75,6
20160901|2015-09-14 08:30,14,563.25,563.25,563.25,563.25,1
20160901|2015-09-14 09:00,14,562.5,564,561.25,564,61
20160901|2015-09-14 10:30,14,568,568,568,568,1
20160901|2015-09-14 12:30,14,566.5,566.5,565.5,565.5,16
20160901|2015-09-14 13:00,14,566,568.25,566,568.25,14
20160901|2015-09-15 08:30,15,563.75,563.75,562.5,562.5,24
20160901|2015-09-15 10:00,15,563.5,563.5,563.25,563.25,8
20160901|2015-09-15 10:30,15,563,563,563,563,2
20160901|2015-09-15 11:00,15,564,564,564,564,17
20160901|2015-09-15 11:30,15,564,564,564,564,4
20160901|2015-09-15 13:00,15,564.25,564.75,564.25,564.5,15
20160901|2015-09-16 08:30,16,564.25,564.25,564.25,564.25,13
20160901|2015-09-16 09:00,16,565,565,560,560,68
20160901|2015-09-16 09:30,16,559,559,558.25,558.25,6
20160901|2015-09-16 10:30,16,558.5,558.5,558.5,558.5,3
20160901|2015-09-16 11:30,16,558.5,558.5,558.5,558.5,20
20160901|2015-09-16 12:00,16,559,559,559,559,15
20160901|2015-09-17 08:30,17,555.25,555.25,555.25,555.25,7
20160901|2015-09-17 09:00,17,555.25,555.25,555.25,555.25,1
20160901|2015-09-17 09:30,17,555.25,555.25,555.25,555.25,54
20160901|2015-09-17 10:00,17,555.25,555.25,555.25,555.25,11
20160901|2015-09-17 11:30,17,555.25,555.25,555.25,555.25,10
20160901|2015-09-17 13:00,17,555.75,555.75,555,555,101
20160901|2015-09-18 08:30,18,555.5,555.75,555.5,555.5,21
20160901|2015-09-18 09:30,18,554.5,554.5,554.5,554.5,2
20160901|2015-09-18 10:00,18,559,559,559,559,1
20160901|2015-09-18 12:30,18,554.75,554.75,554.75,554.75,1
20160901|2015-09-18 13:00,18,554.75,554.75,554.75,554.75,4
20160901|2015-09-21 10:00,21,560.75,560.75,560.75,560.75,1
20160901|2015-09-21 11:30,21,562.75,562.75,562.5,562.5,5
20160901|2015-09-21 12:30,21,563.75,563.75,563.5,563.5,38
20160901|2015-09-21 13:00,21,562.5,563.5,561.75,563.5,36
20160901|2015-09-22 08:30,22,562.75,562.75,562.75,562.75,3
20160901|2015-09-22 09:00,22,558.25,558.25,554.25,554.25,18
20160901|2015-09-22 09:30,22,554.25,556,554.25,556,20
20160901|2015-09-22 10:30,22,559,561,559,561,59
20160901|2015-09-22 11:00,22,560.25,561,560,561,10
20160901|2015-09-22 12:30,22,560,561,560,560.5,46
20160901|2015-09-22 13:00,22,562.25,562.5,562,562.5,69
20160901|2015-09-23 08:30,23,570,572.75,567.25,567.25,59
20160901|2015-09-23 10:00,23,571.25,571.25,571.25,571.25,3
20160901|2015-09-23 11:00,23,570.75,570.75,570,570,20
20160901|2015-09-23 12:00,23,570,570,570,570,7
20160901|2015-09-23 12:30,23,570,570,570,570,9
20160901|2015-09-23 13:00,23,570,570,568.5,568.5,33
20160901|2015-09-24 08:30,24,566.75,569.25,566.75,569,10
20160901|2015-09-24 10:00,24,566,566,566,566,2
20160901|2015-09-24 10:30,24,565,565,565,565,36
20160901|2015-09-24 12:30,24,563,563,563,563,20
20160901|2015-09-24 13:00,24,560.5,560.5,559,559.25,123
20160901|2015-09-25 08:30,25,564.75,564.75,563,563,5
20160901|2015-09-25 09:30,25,567,568,567,567.75,14
20160901|2015-09-25 10:30,25,568,568,567.75,567.75,3
20160901|2015-09-25 13:00,25,566,567,566,566.75,14
20160901|2015-09-28 05:30,28,573.25,573.25,573.25,573.25,3
20160901|2015-09-28 08:30,28,573.25,573.5,573.25,573.5,15
20160901|2015-09-28 09:00,28,567.5,569.5,566,566,84
20160901|2015-09-28 09:30,28,566.5,566.75,566.5,566.75,3
20160901|2015-09-28 10:00,28,565.5,565.5,563.5,563.5,3
20160901|2015-09-28 11:30,28,566,566,566,566,1
20160901|2015-09-29 09:00,29,569.5,569.5,569.5,569.5,8
20160901|2015-09-29 10:30,29,569,570,569,570,3
20160901|2015-09-29 11:30,29,568.5,569,568.5,569,10
20160901|2015-09-29 12:00,29,568.75,568.75,568.75,568.75,9
20160901|2015-09-29 12:30,29,567.75,567.75,567.75,567.75,3
20160901|2015-09-29 13:00,29,565.25,565.25,565.25,565.25,1
20160901|2015-09-30 08:30,30,564.75,564.75,564.75,564.75,1
20160901|2015-09-30 10:30,30,566.5,566.5,566.5,566.5,1
20160901|2015-09-30 11:00,30,565.5,574.75,565.5,574.75,3
20160901|2015-09-30 13:00,30,573.75,573.75,573.75,573.75,2
20160901|2015-10-01 05:30,1,575,575,575,575,1
20160901|2015-10-01 09:30,1,575,575,575,575,11
20160901|2015-10-01 10:30,1,578.75,578.75,578.75,578.75,1
20160901|2015-10-01 11:00,1,579.75,579.75,579.75,579.75,1
20160901|2015-10-01 12:00,1,575,575.5,575,575.5,7
20160901|2015-10-01 12:30,1,575,575,575,575,1
20160901|2015-10-01 19:00,2,572.75,572.75,572.75,572.75,10
20160901|2015-10-01 21:00,2,573.5,573.5,573.5,573.5,4
20160901|2015-10-02 05:00,2,572,572,572,572,4
20160901|2015-10-02 05:30,2,572,572,572,572,3
20160901|2015-10-02 06:00,2,572,572,572,572,7
20160901|2015-10-02 07:00,2,570,570,570,570,1
20160901|2015-10-02 08:30,2,573,573,573,573,1
20160901|2015-10-02 10:00,2,576.75,576.75,576.75,576.75,1
20160901|2015-10-02 12:00,2,573.75,574,570,570,12
20160901|2015-10-02 13:00,2,570,570,570,570,11
20160901|2015-10-04 19:00,5,568,568,568,568,1
20160901|2015-10-05 10:00,5,570,570,570,570,1
20160901|2015-10-05 11:30,5,571,571,571,571,1
20160901|2015-10-06 07:30,6,578,578,578,578,1
20160901|2015-10-06 08:30,6,578,578,578,578,17
20160901|2015-10-06 09:00,6,577.75,578,577.75,578,19
20160901|2015-10-06 09:30,6,580,580,580,580,7
20160901|2015-10-07 08:30,7,581.25,584,581.25,584,3
20160901|2015-10-07 09:00,7,580.5,580.5,578,578,97
20160901|2015-10-07 09:30,7,575.75,578,575.75,578,56
20160901|2015-10-07 10:30,7,575.5,575.5,575.25,575.25,2
20160901|2015-10-07 11:00,7,576,576.5,576,576.5,5
20160901|2015-10-07 12:00,7,576,577.5,576,577.5,70
20160901|2015-10-07 13:00,7,574,574,573,573,3
20160901|2015-10-08 08:30,8,577,577,577,577,2
20160901|2015-10-09 09:30,9,571.5,571.75,571.5,571.75,2
20160901|2015-10-09 11:00,9,570.5,570.5,570.25,570.25,2
20160901|2015-10-09 12:00,9,574,574,574,574,1
20160901|2015-10-12 05:30,12,570.25,570.25,570.25,570.25,1
20160901|2015-10-12 09:30,12,570.25,570.25,570.25,570.25,1
20160901|2015-10-12 11:30,12,572.5,573.75,572.5,573.75,3
20160901|2015-10-12 13:00,12,568.25,568.25,568.25,568.25,2
20160901|2015-10-13 07:30,13,568.75,568.75,568.75,568.75,1
20160901|2015-10-13 08:30,13,570.5,570.5,570.5,570.5,1
20160901|2015-10-13 09:00,13,576.75,577,576.75,577,12
20160901|2015-10-13 09:30,13,573,573,573,573,10
20160901|2015-10-13 10:00,13,576.25,576.25,576.25,576.25,11
20160901|2015-10-13 11:30,13,577,577,577,577,2
20160901|2015-10-13 12:00,13,577,577,577,577,1
20160901|2015-10-13 12:30,13,579.5,579.5,579.5,579.5,1
20160901|2015-10-13 13:00,13,580.25,580.25,575.75,575.75,11
20160901|2015-10-14 13:00,14,569,569,566.25,566.25,4
20160901|2015-10-15 09:00,15,572.5,572.5,572.5,572.5,2
20160901|2015-10-15 10:30,15,568.25,568.25,568.25,568.25,13
20160901|2015-10-15 11:00,15,568.25,568.25,568.25,568.25,7
20160901|2015-10-15 13:00,15,567.25,567.25,567.25,567.25,3
20160901|2015-10-15 21:30,16,565.75,565.75,565.75,565.75,7
20160901|2015-10-16 09:00,16,560.25,562.5,560.25,562.5,32
20160901|2015-10-16 10:00,16,560.25,560.25,560.25,560.25,59
20160901|2015-10-16 10:30,16,560.25,560.25,560.25,560.25,70
20160901|2015-10-16 11:00,16,558.5,558.75,558.5,558.75,11
20160901|2015-10-16 13:00,16,560.25,560.25,560.25,560.25,1
20160901|2015-10-18 19:00,19,556,556,556,556,1
20160901|2015-10-18 19:30,19,556,556,556,556,2
20160901|2015-10-18 20:00,19,556,556,556,556,3
20160901|2015-10-19 02:30,19,555.25,555.25,555.25,555.25,1
20160901|2015-10-19 03:00,19,555.25,555.25,555.25,555.25,2
20160901|2015-10-19 06:30,19,555.25,555.25,555.25,555.25,12
20160901|2015-10-19 07:00,19,555.25,555.25,555.25,555.25,3
20160901|2015-10-19 07:30,19,555.5,555.5,555.5,555.5,1
20160901|2015-10-19 09:00,19,558.25,558.25,558.25,558.25,1
20160901|2015-10-19 09:30,19,555.5,555.5,555.25,555.25,52
20160901|2015-10-19 10:00,19,555.75,555.75,555.25,555.25,38
20160901|2015-10-19 11:00,19,552.5,552.5,552.5,552.5,1
20160901|2015-10-19 11:30,19,552.5,552.5,552.5,552.5,2
20160901|2015-10-19 12:00,19,551.5,551.5,551.5,551.5,1
20160901|2015-10-19 12:30,19,551.25,552,551.25,552,3
20160901|2015-10-19 13:00,19,551.75,552.25,551.75,552.25,4
20160901|2015-10-19 19:00,20,553.25,553.25,553.25,553.25,2
20160901|2015-10-19 21:00,20,550.25,550.25,550.25,550.25,4
20160901|2015-10-19 22:30,20,550.25,550.25,550.25,550.25,5
20160901|2015-10-20 01:30,20,550.25,550.25,550.25,550.25,19
20160901|2015-10-20 02:00,20,550.25,550.25,550.25,550.25,3
20160901|2015-10-20 02:30,20,550.25,550.25,550.25,550.25,1
20160901|2015-10-20 03:00,20,550.25,550.25,550.25,550.25,3
20160901|2015-10-20 08:30,20,553.5,553.75,553.5,553.75,2
20160901|2015-10-20 09:30,20,551,551,550.75,550.75,10
20160901|2015-10-20 10:00,20,550.75,550.75,550.5,550.5,39
20160901|2015-10-20 10:30,20,551,551.25,550.75,551.25,27
20160901|2015-10-20 11:00,20,553.25,553.5,552,552,8
20160901|2015-10-20 11:30,20,553,553,553,553,20
20160901|2015-10-21 09:30,21,559.75,559.75,559.75,559.75,2
20160901|2015-10-21 10:30,21,559.5,559.5,559.5,559.5,1
20160901|2015-10-21 12:30,21,559.25,559.25,559.25,559.25,3
20160901|2015-10-21 13:00,21,559.5,560,559.5,560,15
20160901|2015-10-22 08:30,22,559,559,559,559,1
20160901|2015-10-22 09:30,22,557.25,557.25,557,557,7
20160901|2015-10-22 11:00,22,555.25,555.25,555.25,555.25,16
20160901|2015-10-22 12:30,22,555.25,555.25,555.25,555.25,4
20160901|2015-10-22 13:00,22,555.25,555.25,555.25,555.25,80
20160901|2015-10-23 12:00,23,552.75,552.75,552,552,5
20160901|2015-10-26 08:30,26,565.25,565.25,565.25,565.25,10
20160901|2015-10-26 09:00,26,567.5,567.5,567.5,567.5,2
20160901|2015-10-26 10:00,26,568,568,568,568,5
20160901|2015-10-26 11:30,26,567,569.5,567,569.5,93
20160901|2015-10-26 12:30,26,565.5,565.5,565.5,565.5,1
20160901|2015-10-27 09:00,27,567.75,569.25,567.75,569.25,4
20160901|2015-10-27 09:30,27,568,568,568,568,1
20160901|2015-10-27 10:00,27,568,568.25,566.5,566.5,5
20160901|2015-10-27 12:00,27,563.75,564,563.75,564,4
20160901|2015-10-27 12:30,27,563.25,563.25,563.25,563.25,10
20160901|2015-10-28 00:00,28,560.25,560.25,560.25,560.25,37
20160901|2015-10-28 01:00,28,560.25,560.25,560.25,560.25,1
20160901|2015-10-28 01:30,28,560.25,560.25,560.25,560.25,8
20160901|2015-10-28 06:00,28,560.25,560.25,560.25,560.25,7
20160901|2015-10-28 06:30,28,560.25,560.25,560.25,560.25,1
20160901|2015-10-28 08:30,28,560.5,560.5,560.25,560.25,35
20160901|2015-10-28 09:00,28,560.25,560.75,560.25,560.25,16
20160901|2015-10-28 10:00,28,560.5,560.5,560.5,560.5,1
20160901|2015-10-28 11:00,28,560.25,560.25,560.25,560.25,5
20160901|2015-10-28 12:30,28,560.5,560.5,560.5,560.5,2
20160901|2015-10-29 08:30,29,563,563,563,563,1
20160901|2015-10-29 10:30,29,564,564.25,563.75,564.25,4
20160901|2015-10-29 11:00,29,565.5,566.5,565.5,566.5,13
20160901|2015-10-29 11:30,29,566,566.5,565.25,565.25,20
20160901|2015-10-29 12:00,29,564,564,564,564,1
20160901|2015-10-29 12:30,29,563.5,563.5,563.25,563.25,2
20160901|2015-10-29 13:00,29,563,563,562.5,562.5,7
20160901|2015-10-29 19:00,30,560,562,560,562,5
20160901|2015-10-30 08:30,30,563.25,563.25,563.25,563.25,1
20160901|2015-10-30 09:00,30,562.25,562.25,562.25,562.25,1
20160901|2015-10-30 09:30,30,560.5,560.5,560.5,560.5,1
20160901|2015-10-30 11:00,30,564.5,564.5,564,564.25,20
20160901|2015-10-30 11:30,30,564.75,564.75,564.75,564.75,31
20160901|2015-11-02 08:30,2,560.25,560.25,560.25,560.25,115
20160901|2015-11-02 11:30,2,553.75,553.75,553.75,553.75,1
20160901|2015-11-02 13:00,2,554,554.5,554,554.5,64
20160901|2015-11-03 06:00,3,551.25,551.25,551.25,551.25,2
20160901|2015-11-03 10:00,3,557.75,557.75,557.75,557.75,1
20160901|2015-11-03 12:00,3,560.75,561,560.75,561,6
20160901|2015-11-04 08:30,4,556.75,556.75,556.75,556.75,2
20160901|2015-11-04 10:30,4,562.5,562.75,562.5,562.75,2
20160901|2015-11-04 11:30,4,562.5,563.5,561.25,563.5,32
20160901|2015-11-05 10:00,5,557,557,557,557,1
20160901|2015-11-05 10:30,5,557,557,557,557,5
20160901|2015-11-05 11:00,5,557,557,557,557,1
20160901|2015-11-05 22:30,6,553.5,553.5,553.5,553.5,14
20160901|2015-11-06 09:30,6,550.5,551,550,551,8
20160901|2015-11-06 11:00,6,556.25,556.25,555,555,15
20160901|2015-11-06 13:00,6,555.75,555.75,555.5,555.5,10
20160901|2015-11-09 09:00,9,552,552.5,552,552.5,7
20160901|2015-11-09 10:00,9,550,551.25,550,551.25,108
20160901|2015-11-09 10:30,9,551.25,552.5,551.25,552.5,47
20160901|2015-11-09 11:00,9,550,550,550,550,30
20160901|2015-11-09 12:00,9,548,548,548,548,1
20160901|2015-11-09 13:00,9,549,549,546.5,546.5,9
20160901|2015-11-10 08:30,10,547.5,547.5,546,546,25
20160901|2015-11-10 09:30,10,545,545,544.75,544.75,104
20160901|2015-11-10 10:00,10,545.5,545.5,545.5,545.5,1
20160901|2015-11-10 10:30,10,544.25,544.25,544,544,43
20160901|2015-11-10 11:00,10,543,544,539.25,542.25,36
20160901|2015-11-10 11:30,10,540,540,540,540,5
20160901|2015-11-10 12:00,10,539,539.25,538,538,28
20160901|2015-11-10 12:30,10,538.25,540,538.25,539.75,70
20160901|2015-11-10 13:00,10,539,542.25,539,541.75,79
20160901|2015-11-11 12:00,11,540.25,540.25,540.25,540.25,30
20160901|2015-11-11 13:00,11,541,541,541,541,5
20160901|2015-11-12 09:30,12,543.25,543.25,543,543,4
20160901|2015-11-12 10:00,12,543,543.25,542,542,19
20160901|2015-11-12 10:30,12,541.5,541.5,541.5,541.5,2
20160901|2015-11-12 12:30,12,542.25,542.25,542.25,542.25,1
20160901|2015-11-12 13:00,12,541.75,541.75,541.75,541.75,1
20160901|2015-11-13 08:30,13,540.25,540.25,538,538,22
20160901|2015-11-13 09:00,13,537.5,538,537.5,538,16
20160901|2015-11-13 09:30,13,538,538,538,538,6
20160901|2015-11-13 12:00,13,539,539,539,539,2
20160901|2015-11-13 13:00,13,540,542,540,542,16
20160901|2015-11-16 07:00,16,537.75,537.75,537.75,537.75,1
20160901|2015-11-16 10:00,16,542.75,542.75,542.75,542.75,1
20160901|2015-11-16 13:00,16,540,540,539.5,539.75,8
20160901|2015-11-16 19:00,17,539.25,539.25,539.25,539.25,2
20160901|2015-11-16 19:30,17,539.25,539.25,539.25,539.25,1
20160901|2015-11-17 07:00,17,537.5,537.5,537.5,537.5,1
20160901|2015-11-17 08:30,17,537.25,537.25,537.25,537.25,6
20160901|2015-11-17 09:00,17,535.5,535.5,535.5,535.5,1
20160901|2015-11-17 10:30,17,535.25,535.25,535,535,46
20160901|2015-11-17 11:00,17,535.25,535.25,535.25,535.25,1
20160901|2015-11-17 12:30,17,534.75,534.75,534.75,534.75,5
20160901|2015-11-17 13:00,17,535.75,535.75,535,535,12
20160901|2015-11-17 19:00,18,536.25,536.25,536.25,536.25,1
20160901|2015-11-18 08:30,18,537.25,537.25,535.75,535.75,3
20160901|2015-11-18 09:00,18,534.75,534.75,534.75,534.75,1
20160901|2015-11-18 09:30,18,533.5,533.5,533.25,533.25,4
20160901|2015-11-18 10:00,18,534.75,534.75,534.75,534.75,7
20160901|2015-11-18 11:00,18,533.75,533.75,533.25,533.25,15
20160901|2015-11-18 12:30,18,532.75,533.25,532.75,533,4
20160901|2015-11-18 13:00,18,533.5,534.5,533.5,534.5,23
20160901|2015-11-18 19:00,19,535,535,535,535,2
20160901|2015-11-19 08:30,19,537.5,537.5,537.5,537.5,19
20160901|2015-11-19 09:30,19,535.5,535.5,535.5,535.5,1
20160901|2015-11-20 08:30,20,539.75,540,539.75,540,75
20160901|2015-11-20 09:30,20,538.75,538.75,538,538.25,4
20160901|2015-11-20 11:30,20,538.25,538.25,538.25,538.25,1
20160901|2015-11-20 12:30,20,537.25,537.25,537.25,537.25,4
20160901|2015-11-20 13:00,20,538.25,538.25,536.75,536.75,7
20160901|2015-11-22 19:00,23,539.25,539.25,537.5,537.5,12
20160901|2015-11-23 08:30,23,538.5,539.25,538.5,539.25,28
20160901|2015-11-23 09:00,23,537.75,537.75,537.75,537.75,3
20160901|2015-11-23 09:30,23,539,539.25,539,539.25,15
20160901|2015-11-23 10:00,23,539.25,539.25,538.75,538.75,2
20160901|2015-11-23 10:30,23,540.25,540.25,540.25,540.25,2
20160901|2015-11-23 11:30,23,539,539,539,539,1
20160901|2015-11-23 12:00,23,541.25,541.5,541.25,541.5,2
20160901|2015-11-23 12:30,23,542.75,543,542.75,543,7
20160901|2015-11-23 13:00,23,543.5,543.5,542.5,542.75,29
20160901|2015-11-23 19:00,24,543,543,543,543,15
20160901|2015-11-24 07:00,24,539.75,539.75,539.5,539.5,2
20160901|2015-11-24 08:30,24,540,542.75,540,542.75,25
20160901|2015-11-24 09:00,24,539.75,539.75,539.75,539.75,4
20160901|2015-11-24 11:00,24,539.5,539.5,538.75,538.75,7
20160901|2015-11-24 11:30,24,538.5,538.5,537.75,537.75,30
20160901|2015-11-24 12:00,24,537.75,537.75,537,537,28
20160901|2015-11-24 12:30,24,537.5,538,537.5,538,12
20160901|2015-11-24 13:00,24,537.5,538,537,538,32
20160901|2015-11-25 08:30,25,538.5,540,538.5,540,10
20160901|2015-11-25 09:00,25,539.5,539.5,539,539,12
20160901|2015-11-25 09:30,25,539.25,539.5,539.25,539.5,41
20160901|2015-11-25 10:00,25,539.5,539.5,538.25,538.25,5
20160901|2015-11-25 10:30,25,538,538,538,538,1
20160901|2015-11-25 11:30,25,537.75,537.75,537.75,537.75,2
20160901|2015-11-25 13:00,25,536.75,538,536.75,538,6
20160901|2015-11-27 08:30,27,535.25,535.25,535.25,535.25,1
20160901|2015-11-27 10:30,27,533.5,533.5,533.5,533.5,1
20160901|2015-11-27 11:30,27,533.25,534.5,533.25,534.25,10
20160901|2015-11-30 09:00,30,538,538,538,538,1
20160901|2015-11-30 10:00,30,535,535,535,535,1
20160901|2015-11-30 10:30,30,535.5,535.5,535.5,535.5,1
20160901|2015-11-30 11:30,30,538.25,538.25,538.25,538.25,1
20160901|2015-11-30 12:00,30,535.75,536,535.75,536,3
20160901|2015-11-30 12:30,30,535,535,534,534.25,5
20160901|2015-11-30 13:00,30,534,534.75,533.5,534.75,11
20160901|2015-12-01 08:30,1,534.75,535.75,534.25,535.75,53
20160901|2015-12-01 09:00,1,535.5,535.5,535.5,535.5,6
20160901|2015-12-01 09:30,1,534,534,534,534,5
20160901|2015-12-01 10:30,1,533.5,534.75,533.5,534.75,8
20160901|2015-12-01 11:30,1,535,535,535,535,2
20160901|2015-12-01 12:00,1,535,535,534,534,70
20160901|2015-12-01 13:00,1,532.5,533.75,532.5,532.5,25
20160901|2015-12-02 08:30,2,533.75,534,533.75,534,7
20160901|2015-12-02 09:30,2,532.5,532.5,531.25,531.25,9
20160901|2015-12-03 09:00,3,541.5,543,541.5,543,5
20160901|2015-12-03 09:30,3,543.25,548.5,543.25,545.5,33
20160901|2015-12-03 10:00,3,544.75,544.75,544.25,544.25,10
20160901|2015-12-03 10:30,3,545,545,545,545,1
20160901|2015-12-03 11:00,3,546.25,547,546.25,547,8
20160901|2015-12-03 13:00,3,538.75,538.75,536.75,537,5
20160901|2015-12-03 19:00,4,537,537,537,537,9
20160901|2015-12-04 04:30,4,538.75,538.75,538.75,538.75,1
20160901|2015-12-04 09:30,4,540.25,540.25,539.25,539.25,7
20160901|2015-12-04 10:00,4,540.5,540.5,540.5,540.5,1
20160901|2015-12-07 08:30,7,541.75,541.75,541.75,541.75,1
20160901|2015-12-07 09:30,7,542.25,543,542.25,543,3
20160901|2015-12-07 10:30,7,541,541,541,541,17
20160901|2015-12-07 12:30,7,541.25,541.25,540.75,540.75,3
20160901|2015-12-07 13:00,7,539.25,539.25,536.5,537,51
20160901|2015-12-07 23:30,8,536.5,536.5,536.5,536.5,5
20160901|2015-12-08 08:30,8,535,535,535,535,1
20160901|2015-12-08 09:00,8,536,536,536,536,2
20160901|2015-12-08 09:30,8,536,536,536,536,2
20160901|2015-12-08 12:30,8,535,535,534,534,5
20160901|2015-12-08 20:30,9,534,534,534,534,1
20160901|2015-12-09 10:30,9,539,539,538.75,538.75,2
20160901|2015-12-10 09:00,10,543.75,543.75,543.75,543.75,2
20160901|2015-12-10 10:00,10,542.25,542.25,542.25,542.25,1
20160901|2015-12-10 11:00,10,543.5,543.5,543.5,543.5,7
20160901|2015-12-10 11:30,10,545.75,546,545.75,546,8
20160901|2015-12-10 12:30,10,544.25,544.25,544.25,544.25,1
20160901|2015-12-10 13:00,10,541.5,545.5,541.5,545.25,16
20160901|2015-12-11 08:30,11,544,545.25,542.25,542.25,21
20160901|2015-12-11 09:00,11,540.5,540.5,540.5,540.5,2
20160901|2015-12-11 09:30,11,539,539,539,539,1
20160901|2015-12-11 10:30,11,540.75,540.75,540.75,540.75,1
20160901|2015-12-11 11:00,11,541.75,543,541.25,541.25,59
20160901|2015-12-11 11:30,11,541.5,541.75,541.5,541.5,25
20160901|2015-12-11 13:00,11,538.5,539,537,537,25
20160901|2015-12-14 08:30,14,538.5,538.5,538.5,538.5,7
20160901|2015-12-14 09:00,14,540,540,540,540,17
20160901|2015-12-14 09:30,14,540,541,540,541,8
20160901|2015-12-14 10:30,14,543.75,543.75,543.75,543.75,5
20160901|2015-12-14 12:00,14,542.5,542.75,542.5,542.75,2
20160901|2015-12-14 12:30,14,541.5,541.5,541.5,541.5,1
20160901|2015-12-14 13:00,14,540.5,540.5,540,540,4
20160901|2015-12-15 07:00,15,540,540,540,540,8
20160901|2015-12-15 07:30,15,540,540,540,540,22
20160901|2015-12-15 08:30,15,539,539,538,538,11
20160901|2015-12-15 11:30,15,548,548,546.25,546.25,3
20160901|2015-12-15 13:00,15,543.25,543.25,542.25,542.25,10
20160901|2015-12-16 09:00,16,540.25,541.5,540.25,541.5,13
20160901|2015-12-16 09:30,16,541.75,541.75,541.25,541.25,11
20160901|2015-12-16 10:00,16,540,540,536.5,536.5,6
20160901|2015-12-16 11:30,16,536.75,536.75,535.75,535.75,11
20160901|2015-12-16 12:00,16,535.75,535.75,535.75,535.75,2
20160901|2015-12-16 12:30,16,535.5,535.5,535.5,535.5,1
20160901|2015-12-16 13:00,16,536,536,536,536,19
20160901|2015-12-17 09:30,17,531.5,531.5,531.5,531.5,5
20160901|2015-12-17 10:00,17,531.5,531.75,531.5,531.75,28
20160901|2015-12-17 11:30,17,532.5,535.5,532.5,535,102
20160901|2015-12-17 12:00,17,538.5,538.5,537.75,538.5,13
20160901|2015-12-17 12:30,17,541.75,541.75,541.75,541.75,8
20160901|2015-12-17 13:00,17,539,539.25,538.5,538.5,15
20160901|2015-12-17 19:00,18,538.25,538.25,538.25,538.25,9
20160901|2015-12-17 23:00,18,538.25,538.25,538.25,538.25,1
20160901|2015-12-18 09:00,18,545.25,545.25,545.25,545.25,10
20160901|2015-12-18 09:30,18,546,546.5,546,546.5,11
20160901|2015-12-18 10:00,18,545.5,546,545,545.5,21
20160901|2015-12-18 11:30,18,538,538,538,538,50
20160901|2015-12-18 12:30,18,535.5,536.25,535.5,536.25,31
20160901|2015-12-21 09:00,21,538,538,538,538,1
20160901|2015-12-21 09:30,21,535,535,535,535,35
20160901|2015-12-21 10:00,21,535,535,535,535,15
20160901|2015-12-21 10:30,21,534,534,533.75,533.75,3
20160901|2015-12-21 11:00,21,533.75,533.75,533.75,533.75,3
20160901|2015-12-21 12:00,21,534.5,534.5,534.5,534.5,6
20160901|2015-12-21 12:30,21,534,534,534,534,9
20160901|2015-12-21 13:00,21,534,534,533.5,533.5,51
20160901|2015-12-22 08:30,22,534.5,534.5,534.5,534.5,1
20160901|2015-12-22 09:00,22,534,534,534,534,1
20160901|2015-12-22 09:30,22,533,533,532,532,15
20160901|2015-12-22 10:00,22,531.5,531.5,531.5,531.5,14
20160901|2015-12-22 10:30,22,531.5,531.5,531.5,531.5,20
20160901|2015-12-22 11:30,22,530,530,529.75,529.75,29
20160901|2015-12-22 12:00,22,529.75,529.75,529.75,529.75,2
20160901|2015-12-22 12:30,22,529.5,529.5,529.5,529.5,16
20160901|2015-12-22 13:00,22,528.5,529.25,528.5,529,61
20160901|2015-12-23 08:30,23,529.75,529.75,529.75,529.75,1
20160901|2015-12-23 09:00,23,530.75,531,530.75,531,4
20160901|2015-12-23 19:00,24,526.75,526.75,526.75,526.75,3
20160901|2015-12-24 08:30,24,527,527.75,527,527,18
20160901|2015-12-24 09:00,24,527.5,527.5,527.5,527.5,1
20160901|2015-12-24 09:30,24,527,527,527,527,8
20160901|2015-12-24 10:00,24,526.75,527.5,526.75,527,10
20160901|2015-12-24 10:30,24,527,527,527,527,12
20160901|2015-12-24 11:00,24,527,527,527,527,9
20160901|2015-12-24 11:30,24,527,527,527,527,84
20160901|2015-12-24 12:00,24,527,527,527,527,7
20160901|2015-12-28 08:30,28,527.5,527.5,527,527,8
20160901|2015-12-28 09:30,28,527,527,526.5,526.5,35
20160901|2015-12-28 10:00,28,526.25,526.25,525.25,525.25,5
20160901|2015-12-28 10:30,28,525.25,525.25,525,525,55
20160901|2015-12-28 11:00,28,525,525,525,525,22
20160901|2015-12-28 11:30,28,524,524,524,524,1
20160901|2015-12-28 13:00,28,523.75,523.75,523.75,523.75,3
20160901|2015-12-29 08:30,29,525.25,525.25,525.25,525.25,1
20160901|2015-12-29 10:00,29,524.5,524.5,524.5,524.5,1
20160901|2015-12-29 11:00,29,526.75,526.75,526.75,526.75,6
20160901|2015-12-29 12:00,29,530.5,530.5,530.5,530.5,1
20160901|2015-12-29 12:30,29,528.5,529.75,528.5,529.75,7
20160901|2015-12-30 08:30,30,530.5,530.5,529,529,9
20160901|2015-12-30 09:00,30,530,530,529.75,529.75,3
20160901|2015-12-30 11:00,30,525.5,525.5,525.5,525.5,5
20160901|2015-12-30 11:30,30,525.5,525.75,525,525,22
20160901|2015-12-30 12:30,30,524.5,524.5,524.5,524.5,2
20160901|2015-12-30 13:00,30,525,525,523.5,524,18
20160901|2015-12-30 23:00,31,523.75,523.75,523.75,523.75,1
20160901|2015-12-30 23:30,31,523.75,523.75,523.75,523.75,1
20160901|2015-12-31 09:00,31,525.5,525.5,525.5,525.5,5
20160901|2015-12-31 10:00,31,523.75,523.75,523.75,523.75,1
20160901|2015-12-31 10:30,31,523.75,523.75,523.75,523.75,1
20160901|2015-12-31 11:30,31,523.75,523.75,523.75,523.75,1
20160901|2015-12-31 12:00,31,524.5,524.5,524.5,524.5,1
20160901|2015-12-31 13:00,31,523.5,523.5,523.5,523.5,1
20160901|2016-01-04 04:30,4,523.5,523.5,523.5,523.5,1
20160901|2016-01-04 08:30,4,520,520,520,520,13
20160901|2016-01-04 09:00,4,520,520.5,519,519.5,29
20160901|2016-01-04 09:30,4,518.5,518.5,516,516,30
20160901|2016-01-04 11:00,4,518,518,518,518,1
20160901|2016-01-04 11:30,4,517.25,517.25,517.25,517.25,45
20160901|2016-01-04 12:00,4,517.75,518,517.75,518,11
20160901|2016-01-04 12:30,4,518.25,519.25,518.25,519.25,6
20160901|2016-01-04 13:00,4,517.75,518,517.75,518,4
20160901|2016-01-05 08:30,5,520.5,520.5,520.5,520.5,3
20160901|2016-01-05 09:30,5,521.5,521.5,521.5,521.5,1
20160901|2016-01-05 11:00,5,520.25,520.25,519.75,519.75,12
20160901|2016-01-05 11:30,5,519.5,519.5,519.5,519.5,1
20160901|2016-01-05 12:30,5,520.25,522,520.25,520.25,12
20160901|2016-01-05 13:00,5,518.25,518.25,518,518,2
20160901|2016-01-05 19:00,6,519,519,519,519,2
20160901|2016-01-06 00:00,6,518.5,518.5,518.5,518.5,1
20160901|2016-01-06 06:00,6,517.75,517.75,517.75,517.75,40
20160901|2016-01-06 08:30,6,516,516,515.25,515.5,28
20160901|2016-01-06 10:30,6,519,520.5,519,520.5,10
20160901|2016-01-06 11:00,6,523.25,523.25,523.25,523.25,24
20160901|2016-01-06 11:30,6,521.75,521.75,521.75,521.75,1
20160901|2016-01-06 12:30,6,520.5,520.5,520,520,4
20160901|2016-01-06 19:00,7,519,519,519,519,4
20160901|2016-01-06 21:00,7,519,519,519,519,2
20160901|2016-01-07 07:30,7,517.25,517.25,517,517,3
20160901|2016-01-07 08:30,7,517.25,517.25,517,517,16
20160901|2016-01-07 09:00,7,517,517,517,517,5
20160901|2016-01-07 10:00,7,520.25,522,520.25,521.5,6
20160901|2016-01-07 10:30,7,520.25,520.25,520.25,520.25,1
20160901|2016-01-07 11:00,7,517.75,517.75,517.75,517.75,1
20160901|2016-01-07 12:00,7,519.5,519.5,519.5,519.5,2
20160901|2016-01-08 07:30,8,523.25,523.25,522.25,522.25,18
20160901|2016-01-08 08:30,8,525.75,525.75,525.75,525.75,2
20160901|2016-01-08 09:00,8,526,526,526,526,1
20160901|2016-01-08 09:30,8,527,527.25,527,527.25,2
20160901|2016-01-08 10:30,8,530.25,530.25,529,529,22
20160901|2016-01-08 11:00,8,528.75,528.75,528.75,528.75,13
20160901|2016-01-08 12:00,8,527.5,527.5,526.5,526.5,14
20160901|2016-01-08 12:30,8,524.75,524.75,524.75,524.75,1
20160901|2016-01-11 00:00,11,526.25,526.25,526.25,526.25,1
20160901|2016-01-11 08:30,11,525.5,525.5,525.5,525.5,10
20160901|2016-01-11 09:00,11,524,524,524,524,11
20160901|2016-01-11 09:30,11,520.75,520.75,520.75,520.75,2
20160901|2016-01-11 11:00,11,521.25,521.75,521,521,8
20160901|2016-01-11 11:30,11,520.75,520.75,520.75,520.75,2
20160901|2016-01-11 12:00,11,520,520.5,519.75,519.75,14
20160901|2016-01-11 12:30,11,520.5,521.5,520.5,521.5,12
20160901|2016-01-11 13:00,11,520.75,520.75,520.75,520.75,9
20160901|2016-01-12 00:30,12,520.25,520.25,520.25,520.25,1
20160901|2016-01-12 10:30,12,521.25,521.25,521.25,521.25,1
20160901|2016-01-12 11:00,12,526.75,531.25,526.75,531.25,7
20160901|2016-01-12 11:30,12,533.25,533.25,531.75,531.75,5
20160901|2016-01-12 12:00,12,531.5,533,531.5,532.25,5
20160901|2016-01-12 12:30,12,530.5,530.5,530.5,530.5,1
20160901|2016-01-12 13:00,12,532.75,533.25,530.5,531.5,56
20160901|2016-01-12 19:00,13,530.75,530.75,530.75,530.75,2
20160901|2016-01-13 08:30,13,530,530,529.25,529.25,11
20160901|2016-01-13 09:30,13,531.25,531.25,528.25,528.25,4
20160901|2016-01-13 10:00,13,530.5,530.5,530.5,530.5,1
20160901|2016-01-13 10:30,13,531.75,531.75,531.25,531.25,3
20160901|2016-01-13 11:00,13,529.5,529.5,529.5,529.5,15
20160901|2016-01-13 11:30,13,529,529,529,529,1
20160901|2016-01-13 12:00,13,528.75,528.75,528.75,528.75,1
20160901|2016-01-13 12:30,13,530,530,529.25,529.25,2
20160901|2016-01-13 13:00,13,525.75,526.25,524,524.25,17
20160901|2016-01-14 08:30,14,522.75,522.75,520.75,520.75,14
20160901|2016-01-14 09:00,14,520.75,521.5,520.75,521.5,3
20160901|2016-01-14 09:30,14,522,522,522,522,5
20160901|2016-01-14 10:30,14,521,522.25,521,522.25,9
20160901|2016-01-14 11:00,14,521.75,521.75,521.75,521.75,1
20160901|2016-01-14 11:30,14,520.5,521,520.5,520.5,4
20160901|2016-01-14 12:00,14,520.75,520.75,520.75,520.75,1
20160901|2016-01-14 13:00,14,519.25,519.5,518.5,518.5,16
20160901|2016-01-14 19:00,15,518,518,518,518,6
20160901|2016-01-15 03:00,15,518,518,518,518,2
20160901|2016-01-15 08:30,15,518,519.75,516.75,518.25,92
20160901|2016-01-15 09:00,15,518.5,518.5,518.5,518.5,12
20160901|2016-01-15 09:30,15,519,522.25,519,522.25,10
20160901|2016-01-15 10:00,15,520.75,520.75,518,518,3
20160901|2016-01-15 11:00,15,519.5,519.5,519,519,10
20160901|2016-01-15 11:30,15,519.25,519.25,519.25,519.25,10
20160901|2016-01-15 12:00,15,518.5,518.5,518.5,518.5,2
20160901|2016-01-15 13:00,15,519.25,521.25,519.25,521.25,5
20160901|2016-01-19 03:30,19,520.75,520.75,520.75,520.75,5
20160901|2016-01-19 05:30,19,523.75,523.75,523.75,523.75,1
20160901|2016-01-19 08:30,19,523.5,523.5,516.75,519,11
20160901|2016-01-19 09:00,19,519.75,520,518.75,519.75,21
20160901|2016-01-19 09:30,19,519.5,520.5,519.5,520.5,22
20160901|2016-01-19 10:00,19,522.5,522.5,521,521,20
20160901|2016-01-19 11:00,19,522,522.25,522,522.25,18
20160901|2016-01-19 12:00,19,522,522,522,522,1
20160901|2016-01-19 12:30,19,521.75,521.75,520.5,520.5,5
20160901|2016-01-19 13:00,19,518,518,518,518,2
20160901|2016-01-20 07:00,20,517.75,517.75,517.75,517.75,1
20160901|2016-01-20 08:30,20,517.5,517.5,517.5,517.5,10
20160901|2016-01-20 09:00,20,517.5,517.5,517.5,517.5,20
20160901|2016-01-20 09:30,20,518.75,518.75,518.75,518.75,20
20160901|2016-01-20 10:00,20,519.75,519.75,515.75,515.75,2
20160901|2016-01-20 10:30,20,515.75,515.75,515.25,515.25,2
20160901|2016-01-20 12:00,20,517.5,517.5,515.75,515.75,11
20160901|2016-01-20 12:30,20,515.75,515.75,515.75,515.75,12
20160901|2016-01-20 13:00,20,515.5,515.5,515.5,515.5,5
20160901|2016-01-20 19:00,21,516,516,516,516,5
20160901|2016-01-20 22:30,21,516,516,516,516,5
20160901|2016-01-21 00:00,21,516,516,516,516,5
20160901|2016-01-21 01:00,21,516,516,516,516,2
20160901|2016-01-21 08:30,21,517.5,517.75,517,517,53
20160901|2016-01-21 09:00,21,519,519,519,519,1
20160901|2016-01-21 10:00,21,521.75,522,521.75,522,7
20160901|2016-01-21 10:30,21,521.25,521.25,519.5,519.5,21
20160901|2016-01-21 11:00,21,518.5,518.5,516.75,516.75,10
20160901|2016-01-21 11:30,21,518,518,518,518,17
20160901|2016-01-21 12:00,21,518,518,518,518,3
20160901|2016-01-21 12:30,21,518.5,520.25,518.5,520.25,38
20160901|2016-01-21 13:00,21,520.25,521.25,520.25,521,39
20160901|2016-01-22 05:30,22,521.25,521.25,521.25,521.25,1
20160901|2016-01-22 06:00,22,521.25,521.25,521.25,521.25,5
20160901|2016-01-22 06:30,22,521,521,521,521,1
20160901|2016-01-22 08:30,22,522,522,522,522,50
20160901|2016-01-22 09:00,22,524,524.5,524,524.5,2
20160901|2016-01-22 12:00,22,521,521,521,521,3
20160901|2016-01-22 12:30,22,521.5,521.5,521.5,521.5,2
20160901|2016-01-22 13:00,22,520.25,520.25,518.5,518.5,30
20160901|2016-01-25 05:30,25,522.25,522.25,522.25,522.25,1
20160901|2016-01-25 08:30,25,522.5,522.75,522.5,522.75,81
20160901|2016-01-25 09:00,25,522.75,522.75,522.25,522.75,43
20160901|2016-01-25 12:30,25,522,522,522,522,1
20160901|2016-01-25 19:00,26,520,520,520,520,1
20160901|2016-01-26 07:00,26,522,522,522,522,1
20160901|2016-01-26 09:00,26,524.25,524.5,522.75,522.75,8
20160901|2016-01-26 09:30,26,522,522,522,522,4
20160901|2016-01-26 10:00,26,525.75,525.75,525.75,525.75,1
20160901|2016-01-26 10:30,26,525.25,525.25,525.25,525.25,1
20160901|2016-01-26 11:00,26,525.25,525.5,525.25,525.5,18
20160901|2016-01-26 11:30,26,525.5,525.5,525.5,525.5,11
20160901|2016-01-26 12:00,26,525.75,525.75,525.5,525.5,3
20160901|2016-01-26 12:30,26,526,526,524.25,524.25,37
20160901|2016-01-26 13:00,26,524.5,524.5,524,524.5,39
20160901|2016-01-27 05:00,27,523.5,524.5,523.5,524.5,3
20160901|2016-01-27 09:00,27,522.5,522.5,522.5,522.5,1
20160901|2016-01-27 10:00,27,521,521,518,518,16
20160901|2016-01-27 11:30,27,519.25,519.25,519.25,519.25,3
20160901|2016-01-27 12:30,27,517.5,518,517.5,518,12
20160901|2016-01-27 19:00,28,520,520,518.25,518.5,76
20160901|2016-01-28 07:30,28,518.5,518.5,518.5,518.5,1
20160901|2016-01-28 08:30,28,518.5,518.5,517.25,517.25,10
20160901|2016-01-28 09:30,28,517.25,517.25,516.25,516.75,6
20160901|2016-01-28 10:00,28,516.5,516.75,516.5,516.75,2
20160901|2016-01-28 10:30,28,517,517,517,517,1
20160901|2016-01-28 11:00,28,516,516,516,516,3
20160901|2016-01-28 12:00,28,517,517.25,517,517.25,18
20160901|2016-01-28 12:30,28,516.5,516.5,516.5,516.5,1
20160901|2016-01-28 13:00,28,517,517.25,516.75,517.25,10
20160901|2016-01-28 19:00,29,517,517,517,517,29
20160901|2016-01-28 19:30,29,517,517,517,517,4
20160901|2016-01-29 08:30,29,519.5,520.75,519.5,520.75,3
20160901|2016-01-29 09:00,29,518.5,518.5,518.5,518.5,1
20160901|2016-01-29 10:30,29,519.25,519.25,519.25,519.25,1
20160901|2016-01-29 11:00,29,520,520,520,520,1
20160901|2016-01-29 12:00,29,520.5,520.5,520.5,520.5,8
20160901|2016-01-29 12:30,29,520.25,520.5,520.25,520.5,6
20160901|2016-02-01 06:00,1,519,519,519,519,1
20160901|2016-02-01 09:00,1,517.5,517.5,517.5,517.5,2
20160901|2016-02-01 09:30,1,516.75,516.75,516.75,516.75,3
20160901|2016-02-01 10:00,1,516.75,516.75,516.75,516.75,1
20160901|2016-02-01 10:30,1,517,517.25,517,517.25,3
20160901|2016-02-01 11:00,1,516.5,516.5,516.5,516.5,5
20160901|2016-02-01 13:00,1,518.25,518.25,518.25,518.25,2
20160901|2016-02-02 08:30,2,519.75,520,519.75,520,4
20160901|2016-02-02 09:30,2,522.75,522.75,521.5,521.5,3
20160901|2016-02-02 10:00,2,523,523,523,523,1
20160901|2016-02-02 10:30,2,521,521,521,521,1
20160901|2016-02-02 11:00,2,521,521,518.5,518.5,12
20160901|2016-02-02 12:00,2,520,520.25,520,520.25,3
20160901|2016-02-03 08:30,3,522,522,522,522,1
20160901|2016-02-03 09:00,3,523,523.25,523,523.25,9
20160901|2016-02-03 11:00,3,521.75,521.75,521.75,521.75,1
20160901|2016-02-03 11:30,3,521.25,521.25,520.5,521,8
20160901|2016-02-03 12:30,3,520,520.5,520,520.5,2
20160901|2016-02-04 03:00,4,523.5,524.5,523.5,524.5,14
20160901|2016-02-04 03:30,4,524.5,524.5,524.5,524.5,1
20160901|2016-02-04 07:00,4,524,524,524,524,5
20160901|2016-02-04 08:30,4,521.75,521.75,521.75,521.75,1
20160901|2016-02-04 09:30,4,523,523,523,523,2
20160901|2016-02-04 10:00,4,517,517.5,516.75,516.75,18
20160901|2016-02-04 10:30,4,517.25,517.5,517,517.5,9
20160901|2016-02-04 11:00,4,517.5,518,517.5,518,14
20160901|2016-02-04 11:30,4,518,518.25,518,518,17
20160901|2016-02-04 13:00,4,517.25,517.75,517.25,517.75,4
20160901|2016-02-04 19:00,5,518.5,518.5,518.5,518.5,6
20160901|2016-02-05 08:30,5,517,517,515,515,18
20160901|2016-02-05 09:00,5,516,516,514.25,514.25,3
20160901|2016-02-05 09:30,5,514.25,514.25,514.25,514.25,1
20160901|2016-02-05 10:30,5,515,515,515,515,2
20160901|2016-02-05 11:00,5,515,515.75,515,515.75,27
20160901|2016-02-05 11:30,5,515.25,515.5,514.5,515.5,58
20160901|2016-02-05 12:00,5,515.5,516.25,515.5,516.25,11
20160901|2016-02-05 12:30,5,516.5,516.5,514.25,514.25,47
20160901|2016-02-05 13:00,5,515.25,517,514.25,514.5,105
20160901|2016-02-08 06:30,8,514.25,514.25,514.25,514.25,1
20160901|2016-02-08 09:00,8,514.25,514.25,514,514.25,18
20160901|2016-02-08 10:00,8,513,513,512.75,512.75,20
20160901|2016-02-08 10:30,8,512.75,512.75,512,512,19
20160901|2016-02-08 13:00,8,510.25,511.25,509.75,510,26
20160901|2016-02-08 19:00,9,510.25,510.25,510.25,510.25,2
20160901|2016-02-09 08:30,9,510.25,510.25,509.5,510,60
20160901|2016-02-09 09:00,9,510.25,510.25,510.25,510.25,1
20160901|2016-02-09 09:30,9,510.5,510.5,509.5,509.5,28
20160901|2016-02-09 10:30,9,510.25,510.75,510.25,510.5,33
20160901|2016-02-09 11:00,9,510.25,510.75,510.25,510.25,146
20160901|2016-02-09 11:30,9,510.5,510.75,510.5,510.5,18
20160901|2016-02-09 12:30,9,509.75,509.75,509.75,509.75,6
20160901|2016-02-10 01:30,10,511.25,511.25,511.25,511.25,1
20160901|2016-02-10 04:00,10,510.75,510.75,510.75,510.75,1
20160901|2016-02-10 07:00,10,511,511,511,511,7
20160901|2016-02-10 07:30,10,511,511,510.75,510.75,6
20160901|2016-02-10 08:30,10,511,511.75,511,511.75,39
20160901|2016-02-10 09:00,10,511,512.25,511,512.25,38
20160901|2016-02-10 09:30,10,511,511,510.5,510.5,163
20160901|2016-02-10 10:00,10,510,510,510,510,1
20160901|2016-02-10 10:30,10,509.75,510,509.75,510,52
20160901|2016-02-10 11:00,10,512,512,512,512,2
20160901|2016-02-10 12:30,10,511.25,511.25,511.25,511.25,4
20160901|2016-02-11 04:30,11,513.75,513.75,513.5,513.5,30
20160901|2016-02-11 05:00,11,513.25,513.25,513.25,513.25,5
20160901|2016-02-11 07:30,11,513.25,513.25,513.25,513.25,7
20160901|2016-02-11 08:30,11,511.5,515,511.5,515,27
20160901|2016-02-11 09:00,11,513.5,513.75,512,512,4
20160901|2016-02-11 09:30,11,511.25,512.25,511.25,512.25,2
20160901|2016-02-11 10:00,11,511.25,511.25,511,511.25,5
20160901|2016-02-11 10:30,11,510.5,511.25,510,511.25,13
20160901|2016-02-11 11:00,11,510.25,510.25,510.25,510.25,5
20160901|2016-02-11 11:30,11,509,509,508.75,508.75,5
20160901|2016-02-11 12:00,11,509,509.25,509,509.25,16
20160901|2016-02-11 12:30,11,509,509.75,509,509.75,42
20160901|2016-02-11 13:00,11,509.75,510,509.5,509.75,85
20160901|2016-02-11 19:00,12,510,510.25,510,510.25,7
20160901|2016-02-11 22:00,12,511,511.25,511,511.25,4
20160901|2016-02-11 22:30,12,511.25,511.25,511.25,511.25,1
20160901|2016-02-12 06:30,12,512.25,512.5,512.25,512.5,9
20160901|2016-02-12 07:30,12,512.5,512.5,512.5,512.5,2
20160901|2016-02-12 08:30,12,512,513,511.25,511.25,77
20160901|2016-02-12 09:00,12,508.25,508.25,508.25,508.25,2
20160901|2016-02-12 09:30,12,508.25,510,508,509,25
20160901|2016-02-12 10:00,12,509,509,509,509,4
20160901|2016-02-12 10:30,12,510.75,511.25,510.75,511.25,2
20160901|2016-02-12 11:00,12,511.5,511.5,509.75,509.75,3
20160901|2016-02-12 11:30,12,508.5,508.5,508,508,27
20160901|2016-02-12 12:00,12,507.75,507.75,507.75,507.75,2
20160901|2016-02-12 12:30,12,506.75,506.75,506.5,506.5,4
20160901|2016-02-12 13:00,12,505,506,505,506,14
20160901|2016-02-16 05:00,16,508.5,508.5,508.5,508.5,1
20160901|2016-02-16 08:30,16,508.25,508.25,508.25,508.25,18
20160901|2016-02-16 11:30,16,510.25,512,510.25,511.5,25
20160901|2016-02-16 12:00,16,511.5,511.75,510.75,510.75,18
20160901|2016-02-16 12:30,16,511,511,511,511,1
20160901|2016-02-16 13:00,16,511.25,512.5,511.25,511.75,22
20160901|2016-02-17 09:00,17,514,514.75,514,514.75,2
20160901|2016-02-17 10:30,17,513.25,513.25,513,513,4
20160901|2016-02-17 11:00,17,513.75,513.75,513.75,513.75,1
20160901|2016-02-17 12:30,17,514,514,514,514,1
20160901|2016-02-17 13:00,17,514.25,514.75,513.5,513.5,11
20160901|2016-02-18 09:30,18,512,512,512,512,1
20160901|2016-02-18 10:00,18,512,512,512,512,2
20160901|2016-02-18 10:30,18,511.5,511.5,511.5,511.5,7
20160901|2016-02-18 11:00,18,512.25,512.25,512.25,512.25,2
20160901|2016-02-18 12:00,18,511.25,511.25,511.25,511.25,1
20160901|2016-02-18 13:00,18,511.75,512,511.75,512,4
20160901|2016-02-19 02:30,19,511.5,511.5,511.5,511.5,1
20160901|2016-02-19 08:30,19,511.5,511.5,511.5,511.5,3
20160901|2016-02-19 09:30,19,512.5,512.5,512.5,512.5,9
20160901|2016-02-19 10:30,19,512.5,512.5,512.5,512.5,1
20160901|2016-02-19 11:00,19,512.5,512.5,512.5,512.5,4
20160901|2016-02-19 11:30,19,511.5,511.5,511.5,511.5,1
20160901|2016-02-19 12:00,19,512,513,512,513,17
20160901|2016-02-19 12:30,19,514,515,514,515,7
20160901|2016-02-19 13:00,19,515,515,514,514,4
20160901|2016-02-21 19:00,22,516,516,515.75,515.75,15
20160901|2016-02-22 05:30,22,517,517,517,517,1
20160901|2016-02-22 08:30,22,517.25,517.25,516.25,516.25,3
20160901|2016-02-22 09:30,22,515.5,515.5,515.5,515.5,1
20160901|2016-02-22 10:00,22,517,517,516.5,516.5,13
20160901|2016-02-22 12:30,22,516.5,516.5,516.5,516.5,14
20160901|2016-02-22 13:00,22,516.5,517,516.25,516.5,43
20160901|2016-02-23 08:30,23,517,517,515.5,515.5,3
20160901|2016-02-23 09:00,23,515.25,515.25,515.25,515.25,2
20160901|2016-02-23 09:30,23,515,515,514,514,26
20160901|2016-02-23 10:00,23,513,513,513,513,1
20160901|2016-02-23 10:30,23,513,513,513,513,4
20160901|2016-02-23 11:30,23,511.75,511.75,511.75,511.75,10
20160901|2016-02-23 12:00,23,509.5,509.5,509.5,509.5,1
20160901|2016-02-23 12:30,23,509.5,510,509.5,510,22
20160901|2016-02-24 08:30,24,509.75,510.25,509.75,509.75,19
20160901|2016-02-24 09:00,24,510.5,511.25,510.5,511.25,4
20160901|2016-02-24 09:30,24,509.25,509.75,509,509.75,3
20160901|2016-02-24 10:00,24,509,509,509,509,2
20160901|2016-02-24 11:00,24,509,510,509,510,12
20160901|2016-02-24 12:00,24,510.5,510.5,510.5,510.5,15
20160901|2016-02-25 08:30,25,510.75,510.75,510.5,510.5,10
20160901|2016-02-25 09:00,25,510.25,510.25,509.5,509.5,4
20160901|2016-02-25 09:30,25,508,508.5,508,508.5,3
20160901|2016-02-25 10:00,25,507.5,507.5,507.25,507.25,11
20160901|2016-02-25 10:30,25,510.5,510.5,510.25,510.25,11
20160901|2016-02-25 12:00,25,509.5,509.5,509.5,509.5,4
20160901|2016-02-25 13:00,25,510.5,510.5,510,510,10
20160901|2016-02-26 06:00,26,510.75,510.75,510.75,510.75,1
20160901|2016-02-26 08:30,26,510.75,510.75,510.25,510.25,5
20160901|2016-02-26 09:00,26,510,510,507.5,507.75,21
20160901|2016-02-26 09:30,26,508.25,508.25,508.25,508.25,1
20160901|2016-02-26 10:00,26,507.25,507.25,507.25,507.25,2
20160901|2016-02-26 10:30,26,507.25,507.25,507,507,9
20160901|2016-02-26 11:30,26,505.75,505.75,505.75,505.75,1
20160901|2016-02-26 13:00,26,508.25,509.25,508.25,508.75,6
20160901|2016-02-29 02:30,29,508.5,508.5,508.5,508.5,1
20160901|2016-02-29 07:00,29,510.5,510.5,510.5,510.5,3
20160901|2016-02-29 08:30,29,509.75,509.75,509.75,509.75,2
20160901|2016-02-29 09:00,29,507,507.5,507,507.5,2
20160901|2016-02-29 09:30,29,505.75,506,505.75,506,2
20160901|2016-02-29 10:00,29,507.5,507.5,507.25,507.25,4
20160901|2016-02-29 10:30,29,507.5,508,506.75,507.25,38
20160901|2016-02-29 11:30,29,507.5,508,507.5,508,4
20160901|2016-02-29 12:00,29,507,507.25,507,507.25,14
20160901|2016-02-29 12:30,29,507.25,507.5,507.25,507.5,7
20160901|2016-02-29 13:00,29,506.25,507,505.5,505.5,13
20160901|2016-02-29 19:00,1,506.5,506.75,506.5,506.75,2
20160901|2016-03-01 08:30,1,506,506.25,506,506.25,19
20160901|2016-03-01 09:00,1,506.25,506.75,506,506,37
20160901|2016-03-01 09:30,1,507.25,507.5,506.5,507,23
20160901|2016-03-01 10:00,1,506,506,505,505,25
20160901|2016-03-01 10:30,1,505,505,504.75,504.75,12
20160901|2016-03-01 11:00,1,504,505,504,504.25,19
20160901|2016-03-01 11:30,1,504,504,503.25,504,33
20160901|2016-03-01 12:00,1,503.75,503.75,503.75,503.75,2
20160901|2016-03-01 12:30,1,503.5,503.5,503.5,503.5,1
20160901|2016-03-01 13:00,1,503.5,503.5,502.75,503,18
20160901|2016-03-02 08:30,2,504.5,504.5,503.75,503.75,3
20160901|2016-03-02 09:00,2,503.5,503.75,503.5,503.75,58
20160901|2016-03-02 09:30,2,504.75,505,504,505,47
20160901|2016-03-02 10:00,2,505,506.25,505,505,12
20160901|2016-03-02 10:30,2,505.5,505.5,505.5,505.5,21
20160901|2016-03-02 11:00,2,504.75,505.5,504.75,505.5,4
20160901|2016-03-02 11:30,2,506.25,506.5,506,506,10
20160901|2016-03-02 12:30,2,505.5,506,505.5,505.75,4
20160901|2016-03-02 13:00,2,505.75,506,505.5,506,30
20160901|2016-03-03 09:00,3,508.75,510,508.75,510,8
20160901|2016-03-03 09:30,3,509.5,511,509.25,510.75,22
20160901|2016-03-03 10:00,3,509.75,510.25,509,510.25,11
20160901|2016-03-03 10:30,3,509.25,510.75,509.25,510.75,11
20160901|2016-03-03 11:00,3,510,513.75,510,513.75,17
20160901|2016-03-03 11:30,3,513.75,516,513.75,514.75,14
20160901|2016-03-03 12:00,3,513.5,513.75,513.25,513.75,13
20160901|2016-03-03 12:30,3,513.5,513.5,513.5,513.5,2
20160901|2016-03-03 13:00,3,514,515.5,513.75,514,25
20160901|2016-03-03 19:00,4,514.5,514.5,514.5,514.5,7
20160901|2016-03-04 02:00,4,517.75,517.75,517.75,517.75,1
20160901|2016-03-04 02:30,4,518.25,518.5,518.25,518.5,2
20160901|2016-03-04 07:00,4,518,518,518,518,5
20160901|2016-03-04 08:30,4,517.75,518.25,514,514,81
20160901|2016-03-04 09:00,4,514.25,514.5,513.5,514.25,11
20160901|2016-03-04 09:30,4,516.75,517.75,516.75,517.5,18
20160901|2016-03-04 10:00,4,516.25,516.25,516.25,516.25,1
20160901|2016-03-04 10:30,4,515.25,515.25,512.75,512.75,42
20160901|2016-03-04 11:00,4,512.75,512.75,511.25,511.5,12
20160901|2016-03-04 11:30,4,511.5,512.5,511,512,21
20160901|2016-03-04 12:00,4,511,513.25,510,513.25,7
20160901|2016-03-04 12:30,4,513.25,513.25,512.75,512.75,2
20160901|2016-03-04 13:00,4,513.5,517.25,513.5,517.25,25
20160901|2016-03-06 19:00,7,520,520,520,520,2
20160901|2016-03-07 08:30,7,520,522.25,520,520.75,59
20160901|2016-03-07 09:00,7,521.25,522.25,521.25,521.75,86
20160901|2016-03-07 09:30,7,522,522,521.5,521.5,2
20160901|2016-03-07 10:00,7,522.25,524.25,521.5,523.75,32
20160901|2016-03-07 10:30,7,524,524,523.25,523.5,6
20160901|2016-03-07 11:00,7,523.5,524,523.5,523.5,18
20160901|2016-03-07 11:30,7,523,523,521.75,521.75,13
20160901|2016-03-07 12:00,7,521,521,520.25,520.5,10
20160901|2016-03-07 12:30,7,521.25,522.25,521.25,522.25,7
20160901|2016-03-07 13:00,7,520.25,520.25,517.5,517.5,33
20160901|2016-03-08 08:30,8,516.75,516.75,515.5,516,23
20160901|2016-03-08 09:00,8,517.5,518.5,517,518.5,10
20160901|2016-03-08 09:30,8,518.25,521,518.25,520.75,10
20160901|2016-03-08 10:00,8,521,521.75,521,521.25,17
20160901|2016-03-08 10:30,8,521.25,521.25,521,521,13
20160901|2016-03-08 11:00,8,521,521.75,521,521.75,12
20160901|2016-03-08 11:30,8,521.5,522.5,521.5,522.25,11
20160901|2016-03-08 12:00,8,523,523,522,522.25,5
20160901|2016-03-08 12:30,8,521.5,522.25,521.25,521.25,11
20160901|2016-03-08 13:00,8,521.25,522,521,521.5,30
20160901|2016-03-09 08:30,9,520.5,521,518.5,521,21
20160901|2016-03-09 09:00,9,520.75,521.25,520.25,520.25,9
20160901|2016-03-09 09:30,9,521.25,521.25,520,520.5,13
20160901|2016-03-09 10:00,9,521,521.5,521,521.5,4
20160901|2016-03-09 10:30,9,519.5,520.5,519.5,520.5,5
20160901|2016-03-09 11:00,9,521.25,521.5,521.25,521.5,3
20160901|2016-03-09 11:30,9,521.75,522.25,521.75,522.25,7
20160901|2016-03-09 12:00,9,522,522,521.75,521.75,3
20160901|2016-03-09 12:30,9,521,521.5,521,521.5,2
20160901|2016-03-09 13:00,9,522,524,522,522,7
20160901|2016-03-09 19:00,10,523,523,523,523,1
20160901|2016-03-10 04:00,10,522.75,522.75,522.75,522.75,1
20160901|2016-03-10 07:00,10,522.75,522.75,522.75,522.75,1
20160901|2016-03-10 07:30,10,522.25,522.25,522.25,522.25,1
20160901|2016-03-10 08:30,10,523.75,527.25,523.75,527.25,20
20160901|2016-03-10 09:00,10,527.75,527.75,526.5,527,5
20160901|2016-03-10 09:30,10,526.75,528.75,526.75,528.25,23
20160901|2016-03-10 10:00,10,527.75,528,525,525,19
20160901|2016-03-10 10:30,10,525.5,525.5,525.5,525.5,1
20160901|2016-03-10 11:00,10,526.75,527,526.75,527,10
20160901|2016-03-10 11:30,10,527,529,527,528.75,7
20160901|2016-03-10 12:00,10,528.5,529.5,528.5,529.25,12
20160901|2016-03-10 12:30,10,529.25,529.25,528.5,529,15
20160901|2016-03-10 13:00,10,530,530.5,529,529,32
20160901|2016-03-10 19:00,11,530,530,530,530,1
20160901|2016-03-11 03:00,11,530.25,530.25,530.25,530.25,1
20160901|2016-03-11 04:00,11,530.25,530.25,530.25,530.25,1
20160901|2016-03-11 08:30,11,530.75,531.25,530.25,530.25,34
20160901|2016-03-11 09:00,11,531,531.25,528.5,528.5,7
20160901|2016-03-11 09:30,11,529,530,529,529.5,12
20160901|2016-03-11 10:00,11,529,531.5,529,531.5,14
20160901|2016-03-11 10:30,11,531.5,531.5,531.25,531.25,12
20160901|2016-03-11 11:30,11,530.75,531.5,530.75,531.5,6
20160901|2016-03-11 12:00,11,532,533,532,533,27
20160901|2016-03-11 12:30,11,533.25,534,533,533,54
20160901|2016-03-11 13:00,11,533,534,532,534,38
20160901|2016-03-13 19:00,14,533,533,533,533,6
20160901|2016-03-13 19:30,14,533,533,533,533,3
20160901|2016-03-13 20:30,14,533.25,533.25,533.25,533.25,1
20160901|2016-03-14 04:00,14,535,535,535,535,21
20160901|2016-03-14 04:30,14,535,535,535,535,31
20160901|2016-03-14 05:00,14,535,535,535,535,6
20160901|2016-03-14 05:30,14,535,535,535,535,10
20160901|2016-03-14 07:00,14,535,535,535,535,1
20160901|2016-03-14 08:30,14,535,536,534,535,16
20160901|2016-03-14 09:00,14,535.25,537,535.25,536.75,15
20160901|2016-03-14 09:30,14,536.5,537.5,536.5,536.5,16
20160901|2016-03-14 10:00,14,537.5,540,537.5,540,65
20160901|2016-03-14 10:30,14,540,540.25,535.5,535.5,34
20160901|2016-03-14 11:00,14,536.75,536.75,536.5,536.75,6
20160901|2016-03-14 11:30,14,536.75,537.25,536.25,537.25,51
20160901|2016-03-14 12:00,14,537.25,538,537.25,538,34
20160901|2016-03-14 12:30,14,537.5,539,536.75,539,28
20160901|2016-03-14 13:00,14,539,539,538,538,38
20160901|2016-03-14 19:00,15,538,538,537.75,537.75,7
20160901|2016-03-14 20:30,15,539,539,539,539,1
20160901|2016-03-14 21:30,15,539.25,539.25,539.25,539.25,2
20160901|2016-03-14 23:00,15,540,540,540,540,1
20160901|2016-03-15 01:30,15,540,540,540,540,1
20160901|2016-03-15 02:00,15,540,540,540,540,1
20160901|2016-03-15 02:30,15,540.25,540.25,540.25,540.25,4
20160901|2016-03-15 03:30,15,540.75,540.75,540.75,540.75,1
20160901|2016-03-15 04:30,15,540.5,540.5,540.5,540.5,1
20160901|2016-03-15 05:00,15,540.75,540.75,540.75,540.75,1
20160901|2016-03-15 07:00,15,541.25,541.25,541.25,541.25,2
20160901|2016-03-15 07:30,15,540,540,540,540,1
20160901|2016-03-15 08:30,15,540.25,540.5,538.5,539,83
20160901|2016-03-15 09:00,15,538.5,538.5,538.5,538.5,4
20160901|2016-03-15 09:30,15,538.25,538.25,538,538.25,13
20160901|2016-03-15 10:00,15,537.75,538.5,537.75,538.5,5
20160901|2016-03-15 10:30,15,538.5,538.5,537,537,19
20160901|2016-03-15 11:00,15,538,538,538,538,1
20160901|2016-03-15 11:30,15,537.25,537.25,537.25,537.25,2
20160901|2016-03-15 12:00,15,537.25,537.5,537.25,537.5,16
20160901|2016-03-15 12:30,15,537.5,537.5,537,537,11
20160901|2016-03-15 13:00,15,537.5,538,537,537.5,86
20160901|2016-03-16 08:30,16,536.75,536.75,533,534,20
20160901|2016-03-16 09:00,16,534,534.5,534,534.5,2
20160901|2016-03-16 09:30,16,534.25,534.75,534.25,534.75,16
20160901|2016-03-16 10:00,16,534.5,535,534.5,535,5
20160901|2016-03-16 10:30,16,535.5,535.5,534.25,534.75,12
20160901|2016-03-16 11:00,16,535,535.75,535,535.75,16
20160901|2016-03-16 11:30,16,535.25,535.25,534.5,534.5,4
20160901|2016-03-16 12:00,16,534.25,534.25,532.75,533.25,40
20160901|2016-03-16 12:30,16,533.75,534.25,533.75,534,11
20160901|2016-03-16 13:00,16,534.25,535.75,533,533,132
20160901|2016-03-17 05:30,17,537.5,537.5,537.5,537.5,7
20160901|2016-03-17 07:00,17,537.25,537.25,537.25,537.25,1
20160901|2016-03-17 07:30,17,537,537,537,537,1
20160901|2016-03-17 08:30,17,537.5,537.5,535.25,535.75,38
20160901|2016-03-17 09:00,17,535.75,536,535.75,536,13
20160901|2016-03-17 09:30,17,535,535,529.5,531.25,41
20160901|2016-03-17 10:00,17,529.75,531.25,529.5,530.5,29
20160901|2016-03-17 10:30,17,530.25,530.25,529.75,530,3
20160901|2016-03-17 11:00,17,528.75,529.25,525.75,528,19
20160901|2016-03-17 11:30,17,525.75,526.25,525.25,525.25,4
20160901|2016-03-17 12:00,17,527.5,527.5,527.25,527.25,3
20160901|2016-03-17 12:30,17,526.5,527,526,526.75,33
20160901|2016-03-17 13:00,17,527.5,530,527.5,528.25,25
20160901|2016-03-18 05:00,18,529,529.25,529,529.25,7
20160901|2016-03-18 07:00,18,529.75,529.75,529.75,529.75,1
20160901|2016-03-18 07:30,18,529.5,529.5,529.5,529.5,2
20160901|2016-03-18 08:30,18,529.25,529.75,528.25,528.75,24
20160901|2016-03-18 09:00,18,528.5,528.75,528.5,528.75,5
20160901|2016-03-18 09:30,18,530,530,528.5,528.5,6
20160901|2016-03-18 10:00,18,527,528.25,527,528.25,6
20160901|2016-03-18 10:30,18,527.5,527.75,525.5,526.75,12
20160901|2016-03-18 11:00,18,526.75,526.75,526.75,526.75,2
20160901|2016-03-18 11:30,18,525.25,526,524,526,27
20160901|2016-03-18 12:00,18,525.75,525.75,525.5,525.5,8
20160901|2016-03-18 12:30,18,525.5,526,525.5,526,32
20160901|2016-03-18 13:00,18,526.5,528.5,526.5,528,11
20160901|2016-03-20 19:00,21,528.25,533.5,528.25,533.5,7
20160901|2016-03-21 08:30,21,532.25,533.5,530.5,530.5,31
20160901|2016-03-21 09:00,21,530.75,532.75,530.5,531.5,22
20160901|2016-03-21 09:30,21,530.25,530.75,529.5,529.5,13
20160901|2016-03-21 10:00,21,528.75,529.5,527.75,529.5,10
20160901|2016-03-21 10:30,21,530.25,531,530.25,531,3
20160901|2016-03-21 11:00,21,530.5,531,530.5,531,3
20160901|2016-03-21 11:30,21,530.75,530.75,530.75,530.75,4
20160901|2016-03-21 12:00,21,530.75,530.75,529.75,529.75,7
20160901|2016-03-21 12:30,21,529,531,529,530.5,20
20160901|2016-03-21 13:00,21,530.25,530.25,528.25,530,10
20160901|2016-03-21 19:00,22,530,530,530,530,4
20160901|2016-03-22 01:00,22,534,534,534,534,2
20160901|2016-03-22 03:00,22,534.75,535,534.75,535,2
20160901|2016-03-22 04:00,22,534,534,534,534,1
20160901|2016-03-22 07:00,22,534.25,534.25,534.25,534.25,2
20160901|2016-03-22 07:30,22,531.75,531.75,531.25,531.25,2
20160901|2016-03-22 08:30,22,533,534,531.75,532.5,27
20160901|2016-03-22 09:00,22,532,532,532,532,2
20160901|2016-03-22 09:30,22,532.25,533,532,533,106
20160901|2016-03-22 10:00,22,533.5,534.25,533.5,534,61
20160901|2016-03-22 10:30,22,534.25,534.25,530.25,530.5,26
20160901|2016-03-22 11:00,22,530.5,530.75,529.5,529.5,14
20160901|2016-03-22 11:30,22,531.5,531.5,530.5,530.5,6
20160901|2016-03-22 12:00,22,531,532.75,531,532.75,9
20160901|2016-03-22 12:30,22,532.75,533.25,531,531,20
20160901|2016-03-22 13:00,22,531.25,531.75,531,531.25,14
20160901|2016-03-23 08:30,23,530.5,532,530,530.75,28
20160901|2016-03-23 09:00,23,530.25,531.25,530.25,531.25,3
20160901|2016-03-23 09:30,23,531.75,531.75,530.25,531.5,41
20160901|2016-03-23 10:00,23,531.25,531.25,530.25,530.25,3
20160901|2016-03-23 10:30,23,529,529,528.75,529,13
20160901|2016-03-23 11:00,23,528.75,528.75,528,528.25,14
20160901|2016-03-23 11:30,23,529.5,530,529.5,530,5
20160901|2016-03-23 12:00,23,528.75,529.75,528.75,529.25,8
20160901|2016-03-23 12:30,23,529.25,529.25,528.75,529,6
20160901|2016-03-23 13:00,23,528.5,530.5,528.5,529.75,17
20160901|2016-03-24 05:30,24,527.25,527.25,527.25,527.25,1
20160901|2016-03-24 06:00,24,527.75,528,527.75,528,2
20160901|2016-03-24 08:30,24,527,527,526,526.5,6
20160901|2016-03-24 09:00,24,527.25,527.5,527,527.25,9
20160901|2016-03-24 09:30,24,527.25,528,527,527.5,9
20160901|2016-03-24 10:00,24,528.75,529.25,528,528.75,33
20160901|2016-03-24 10:30,24,528,528,528,528,12
20160901|2016-03-24 11:30,24,527.75,528.5,527.75,528.5,32
20160901|2016-03-24 12:00,24,528.5,528.5,528,528,3
20160901|2016-03-24 12:30,24,528.75,529.25,528.5,529.25,43
20160901|2016-03-24 13:00,24,529.25,532.75,529,532.5,86
20160901|2016-03-28 08:30,28,533,537.5,533,537.5,40
20160901|2016-03-28 09:00,28,537.75,538.75,537.25,537.5,76
20160901|2016-03-28 09:30,28,537.5,540,537.5,540,32
20160901|2016-03-28 10:00,28,540,541.5,540,540,32
20160901|2016-03-28 10:30,28,540.5,540.5,537.25,538,37
20160901|2016-03-28 11:00,28,538,538,536,536,33
20160901|2016-03-28 11:30,28,536,536.75,535.5,535.5,15
20160901|2016-03-28 12:00,28,534,534,534,534,32
20160901|2016-03-28 12:30,28,536.25,536.25,536.25,536.25,1
20160901|2016-03-28 13:00,28,535.5,536.5,534.75,534.75,17
20160901|2016-03-29 06:00,29,538,538,537.75,537.75,2
20160901|2016-03-29 07:30,29,538,538,538,538,10
20160901|2016-03-29 08:30,29,538,538,536.75,537.5,7
20160901|2016-03-29 09:00,29,538.25,538.25,537.75,538.25,3
20160901|2016-03-29 09:30,29,539.25,539.25,539.25,539.25,3
20160901|2016-03-29 10:00,29,538.5,540.5,538.5,540.25,18
20160901|2016-03-29 10:30,29,540.5,541.75,539.75,540,13
20160901|2016-03-29 11:00,29,539.75,540,539.5,539.5,8
20160901|2016-03-29 11:30,29,539.5,540.25,539.5,540.25,9
20160901|2016-03-29 12:00,29,539.25,539.25,538.75,538.75,6
20160901|2016-03-29 12:30,29,539,539.5,539,539.5,5
20160901|2016-03-29 13:00,29,539,540.25,538.25,539.25,31
20160901|2016-03-29 19:00,30,539.5,539.5,539.5,539.5,1
20160901|2016-03-29 21:00,30,540,540,540,540,1
20160901|2016-03-30 04:30,30,540,540,540,540,5
20160901|2016-03-30 05:00,30,540,540,540,540,1
20160901|2016-03-30 06:00,30,540,540,540,540,3
20160901|2016-03-30 06:30,30,540,540,540,540,6
20160901|2016-03-30 08:30,30,539.75,540,532.5,533.75,61
20160901|2016-03-30 09:00,30,534,534,531.25,531.5,25
20160901|2016-03-30 09:30,30,531,532,531,532,5
20160901|2016-03-30 10:00,30,531.75,531.75,531.5,531.5,6
20160901|2016-03-30 10:30,30,531.75,533.5,531.25,533.5,10
20160901|2016-03-30 11:00,30,532.5,532.5,531.75,532,13
20160901|2016-03-30 11:30,30,532.25,533,532.25,532.75,4
20160901|2016-03-30 12:00,30,532.5,533.25,532.5,533.25,8
20160901|2016-03-30 12:30,30,534,534.5,533.25,534.5,15
20160901|2016-03-30 13:00,30,533.75,533.75,532.5,533.5,40
20160901|2016-03-30 19:00,31,533,533,533,533,4
20160901|2016-03-31 05:30,31,532,532.25,532,532.25,2
20160901|2016-03-31 06:30,31,532.5,533.25,532.5,533.25,5
20160901|2016-03-31 07:00,31,533,533,532.75,533,17
20160901|2016-03-31 07:30,31,532.75,532.75,532.25,532.25,15
20160901|2016-03-31 08:30,31,532.75,535,531,531,60
20160901|2016-03-31 09:00,31,531.5,531.75,531,531.25,19
20160901|2016-03-31 09:30,31,531,533.25,531,532.5,15
20160901|2016-03-31 10:00,31,533,533,532,532,13
20160901|2016-03-31 10:30,31,531.75,533.25,531.75,533,12
20160901|2016-03-31 11:00,31,532,543.75,530,543.5,201
20160901|2016-03-31 11:30,31,543.25,543.5,541,541.25,81
20160901|2016-03-31 12:00,31,541,541.25,537.75,539.75,51
20160901|2016-03-31 12:30,31,540.25,542.25,540,542.25,31
20160901|2016-03-31 13:00,31,542.5,548.5,542.5,545.75,136
20160901|2016-04-01 00:30,1,542.5,542.5,542.5,542.5,1
20160901|2016-04-01 07:30,1,542.5,542.5,542.5,542.5,2
20160901|2016-04-01 08:30,1,539.25,546.75,539,546.25,62
20160901|2016-04-01 09:00,1,546,547.5,543.75,547.5,57
20160901|2016-04-01 09:30,1,547.5,550,547.5,549.25,99
20160901|2016-04-01 10:00,1,548.5,548.5,547.25,547.25,32
20160901|2016-04-01 10:30,1,547.75,548,546.5,546.5,30
20160901|2016-04-01 11:00,1,546.75,546.75,545,545.25,9
20160901|2016-04-01 11:30,1,545,545.25,544.75,545,16
20160901|2016-04-01 12:00,1,544.75,545.25,544.25,545.25,3
20160901|2016-04-01 12:30,1,544.5,545.25,543.25,545.25,58
20160901|2016-04-01 13:00,1,545.5,547.75,545,546,78
20160901|2016-04-03 19:00,4,547,547,547,547,7
20160901|2016-04-04 06:30,4,544,545,544,545,21
20160901|2016-04-04 07:00,4,545.25,545.25,545.25,545.25,2
20160901|2016-04-04 08:30,4,547,547.5,546.25,547,26
20160901|2016-04-04 09:00,4,547.75,548.25,546.75,546.75,14
20160901|2016-04-04 09:30,4,547.75,547.75,544.75,544.75,9
20160901|2016-04-04 10:00,4,544.5,545.5,544,545,22
20160901|2016-04-04 10:30,4,546,546,543.5,543.5,7
20160901|2016-04-04 11:00,4,543.75,544,542.25,542.75,7
20160901|2016-04-04 11:30,4,542.25,543,541.75,543,18
20160901|2016-04-04 12:00,4,543.25,543.25,543.25,543.25,2
20160901|2016-04-04 12:30,4,545.25,546.75,545.25,546.75,3
20160901|2016-04-04 13:00,4,547.5,547.5,546.5,547,16
20160901|2016-04-05 01:30,5,544.25,544.25,544.25,544.25,1
20160901|2016-04-05 09:00,5,544,544.75,544,544.5,8
20160901|2016-04-05 09:30,5,545,545,543,544,17
20160901|2016-04-05 10:00,5,543.75,544.75,543,544.75,16
20160901|2016-04-05 10:30,5,544.5,544.5,544.5,544.5,3
20160901|2016-04-05 11:00,5,544.75,544.75,544,544,4
20160901|2016-04-05 11:30,5,543.75,543.75,543.75,543.75,13
20160901|2016-04-05 12:00,5,543.25,543.25,543,543,2
20160901|2016-04-05 12:30,5,542.75,542.75,541.75,541.75,17
20160901|2016-04-05 13:00,5,543.25,543.5,542,542,27
20160901|2016-04-06 03:00,6,538.75,538.75,538.75,538.75,7
20160901|2016-04-06 05:30,6,538,538,538,538,11
20160901|2016-04-06 06:30,6,537.75,537.75,537.75,537.75,6
20160901|2016-04-06 07:00,6,537.75,537.75,537,537,4
20160901|2016-04-06 08:30,6,535.25,536.25,534.25,536.25,22
20160901|2016-04-06 09:00,6,536,536,535.25,535.25,5
20160901|2016-04-06 09:30,6,535.25,536.25,535.25,536.25,4
20160901|2016-04-06 10:00,6,537,537.75,536.25,536.25,11
20160901|2016-04-06 10:30,6,537.75,537.75,536.75,537,12
20160901|2016-04-06 11:00,6,537.25,537.25,535.75,536.25,10
20160901|2016-04-06 11:30,6,536,536,536,536,4
20160901|2016-04-06 12:00,6,535.75,535.75,535,535,44
20160901|2016-04-06 12:30,6,535.75,535.75,534.75,535.25,21
20160901|2016-04-06 13:00,6,536,536.5,533.5,533.5,36
20160901|2016-04-07 00:30,7,536,536.25,536,536.25,3
20160901|2016-04-07 01:00,7,536.5,536.5,536.5,536.5,6
20160901|2016-04-07 01:30,7,536.5,536.5,536.5,536.5,1
20160901|2016-04-07 02:30,7,536.5,536.5,536.5,536.5,1
20160901|2016-04-07 03:00,7,536.5,536.5,536.5,536.5,5
20160901|2016-04-07 03:30,7,536.5,536.5,536.5,536.5,1
20160901|2016-04-07 05:00,7,535.5,535.5,535.5,535.5,1
20160901|2016-04-07 05:30,7,535.5,535.5,535.5,535.5,19
20160901|2016-04-07 06:00,7,534.75,534.75,534.5,534.5,4
20160901|2016-04-07 08:30,7,533.75,535,532.75,534,28
20160901|2016-04-07 09:00,7,533.75,534.25,533.75,534.25,6
20160901|2016-04-07 09:30,7,533.5,533.5,533.25,533.5,7
20160901|2016-04-07 10:00,7,534.5,534.5,533.75,533.75,6
20160901|2016-04-07 11:00,7,535,535.25,534,535.25,16
20160901|2016-04-07 11:30,7,534.75,535,534.5,535,53
20160901|2016-04-07 12:00,7,533.5,534.25,532.75,532.75,29
20160901|2016-04-07 13:00,7,532.75,533.5,532,532.75,40
20160901|2016-04-08 08:30,8,537.75,537.75,536,536,12
20160901|2016-04-08 09:00,8,536,540.25,536,537,29
20160901|2016-04-08 09:30,8,538.25,538.25,538.25,538.25,2
20160901|2016-04-08 10:30,8,537.75,538,537.75,538,5
20160901|2016-04-08 11:00,8,538.75,538.75,538.75,538.75,1
20160901|2016-04-08 11:30,8,537.5,537.5,537.5,537.5,1
20160901|2016-04-08 12:00,8,536.75,538,536.75,538,11
20160901|2016-04-08 12:30,8,538,538,538,538,5
20160901|2016-04-08 13:00,8,538.5,540,538.5,539.5,36
20160901|2016-04-10 19:30,11,532,532,532,532,1
20160901|2016-04-11 03:30,11,534,534,533.75,533.75,2
20160901|2016-04-11 08:30,11,533.5,533.75,531.75,532,23
20160901|2016-04-11 09:00,11,531.5,532,531.5,532,9
20160901|2016-04-11 09:30,11,532,532,530,530,56
20160901|2016-04-11 10:00,11,530,530.5,529.75,529.75,14
20160901|2016-04-11 10:30,11,529.75,529.75,528.75,529,6
20160901|2016-04-11 11:00,11,529.25,529.25,528.5,528.5,25
20160901|2016-04-11 11:30,11,528.25,528.75,527.75,528.25,40
20160901|2016-04-11 12:00,11,528.25,528.5,527.75,528.5,37
20160901|2016-04-11 12:30,11,528.25,528.25,528,528,24
20160901|2016-04-11 13:00,11,528,528.5,527.75,527.75,34
20160901|2016-04-11 19:00,12,529,529,529,529,1
20160901|2016-04-12 03:30,12,529,529,528.75,528.75,10
20160901|2016-04-12 04:00,12,528.75,528.75,528.75,528.75,5
20160901|2016-04-12 05:00,12,528.75,528.75,528.75,528.75,17
20160901|2016-04-12 05:30,12,529.25,529.25,529.25,529.25,1
20160901|2016-04-12 08:30,12,533.25,535,530.5,531,63
20160901|2016-04-12 09:00,12,532,532,532,532,6
20160901|2016-04-12 09:30,12,531.5,534.5,530.5,534.5,11
20160901|2016-04-12 10:00,12,534,535.5,532.75,534,13
20160901|2016-04-12 10:30,12,535,535,531.25,531.25,12
20160901|2016-04-12 11:00,12,532,533,531.25,532.5,30
20160901|2016-04-12 11:30,12,532,532,531,531,49
20160901|2016-04-12 12:00,12,531,531,531,531,20
20160901|2016-04-12 12:30,12,531,532.25,531,531.5,38
20160901|2016-04-12 13:00,12,532.5,533.5,531.75,533.5,80
20160901|2016-04-12 19:00,13,532.25,532.25,532.25,532.25,2
20160901|2016-04-13 01:30,13,532,532,532,532,1
20160901|2016-04-13 07:00,13,535.25,535.25,535.25,535.25,1
20160901|2016-04-13 08:30,13,535.25,539,535,538.25,37
20160901|2016-04-13 09:00,13,538.75,541.5,536.5,536.5,49
20160901|2016-04-13 09:30,13,536.25,537,535.25,535.75,16
20160901|2016-04-13 10:00,13,535.25,536,535.25,536,7
20160901|2016-04-13 10:30,13,534.25,534.25,533.5,533.5,9
20160901|2016-04-13 11:00,13,533.75,535.5,533.5,535.5,8
20160901|2016-04-13 11:30,13,535.75,536,535.25,535.5,8
20160901|2016-04-13 12:00,13,535.75,535.75,534.25,534.25,10
20160901|2016-04-13 12:30,13,536,539.5,535.25,539.5,23
20160901|2016-04-13 13:00,13,537.75,538,534,535.5,82
20160901|2016-04-13 19:00,14,535.75,535.75,534.25,534.25,28
20160901|2016-04-14 03:00,14,536,536,536,536,1
20160901|2016-04-14 04:00,14,533.75,533.75,533.75,533.75,1
20160901|2016-04-14 06:30,14,535,535,535,535,1
20160901|2016-04-14 08:30,14,535,535.25,532.25,532.5,38
20160901|2016-04-14 09:00,14,532.5,532.75,532.5,532.5,6
20160901|2016-04-14 09:30,14,532,533.25,532,533.25,20
20160901|2016-04-14 10:00,14,533.5,534.75,533.25,533.75,21
20160901|2016-04-14 10:30,14,534.75,534.75,533.75,533.75,11
20160901|2016-04-14 11:00,14,533,534,532,532,71
20160901|2016-04-14 11:30,14,532,532.25,531.25,531.5,33
20160901|2016-04-14 12:00,14,531.25,533.5,531.25,532.75,36
20160901|2016-04-14 12:30,14,533.5,534,533,533.5,14
20160901|2016-04-14 13:00,14,533.5,536.5,533,535,70
20160901|2016-04-14 21:00,15,533.5,533.5,533.5,533.5,1
20160901|2016-04-14 21:30,15,533.5,533.5,533.5,533.5,1
20160901|2016-04-15 04:00,15,534.25,534.25,534.25,534.25,1
20160901|2016-04-15 04:30,15,534.5,534.5,534.5,534.5,11
20160901|2016-04-15 06:30,15,534.5,534.5,534.5,534.5,1
20160901|2016-04-15 07:30,15,533.5,533.5,533.5,533.5,1
20160901|2016-04-15 08:30,15,536,536,533,534.5,37
20160901|2016-04-15 09:00,15,533.5,535.5,533.5,533.75,9
20160901|2016-04-15 09:30,15,534.25,534.5,534.25,534.25,3
20160901|2016-04-15 10:00,15,534,536.25,534,536.25,20
20160901|2016-04-15 10:30,15,535.75,536,534.75,534.75,6
20160901|2016-04-15 11:00,15,534.25,534.25,532.75,533,14
20160901|2016-04-15 11:30,15,533,534.75,533,534.75,9
20160901|2016-04-15 12:00,15,534.5,535.25,534,534.75,13
20160901|2016-04-15 12:30,15,535,535,533.5,534.75,40
20160901|2016-04-15 13:00,15,534.25,537.75,534.25,537.5,163
20160901|2016-04-17 19:00,18,537.25,537.25,537.25,537.25,1
20160901|2016-04-18 03:30,18,535.25,535.25,535.25,535.25,1
20160901|2016-04-18 04:00,18,535,535,535,535,23
20160901|2016-04-18 05:00,18,535,535,535,535,1
20160901|2016-04-18 05:30,18,535,535,535,535,1
20160901|2016-04-18 06:00,18,535,535,535,535,1
20160901|2016-04-18 06:30,18,535,535,535,535,9
20160901|2016-04-18 07:00,18,535,535,534.75,534.75,20
20160901|2016-04-18 08:30,18,535,535.25,534.5,535.25,63
20160901|2016-04-18 09:00,18,537,540,537,539.75,8
20160901|2016-04-18 09:30,18,540.25,541,539.5,541,13
20160901|2016-04-18 10:00,18,542,542.25,542,542,28
20160901|2016-04-18 10:30,18,542,542.75,542,542.5,23
20160901|2016-04-18 11:00,18,542.75,543.75,542,542,58
20160901|2016-04-18 11:30,18,542.25,542.5,542,542.5,34
20160901|2016-04-18 12:00,18,543,543,542,542.25,10
20160901|2016-04-18 12:30,18,542,542.75,542,542,46
20160901|2016-04-18 13:00,18,542,542,539.5,539.5,41
20160901|2016-04-18 19:00,19,538,539,538,539,8
20160901|2016-04-18 23:30,19,539.75,539.75,539.75,539.75,2
20160901|2016-04-19 00:30,19,539.75,540.75,539.75,540.75,53
20160901|2016-04-19 04:00,19,541.5,541.5,541.5,541.5,2
20160901|2016-04-19 07:00,19,542,542,542,542,1
20160901|2016-04-19 08:30,19,543.5,547.25,543.25,543.25,51
20160901|2016-04-19 09:00,19,542.5,544,540.25,544,24
20160901|2016-04-19 09:30,19,544,549,544,548,71
20160901|2016-04-19 10:00,19,548.75,553.25,548,553.25,146
20160901|2016-04-19 10:30,19,553,553.25,545.5,545.5,40
20160901|2016-04-19 11:00,19,547,547,543.5,544.25,70
20160901|2016-04-19 11:30,19,545,547.75,544.5,547.75,11
20160901|2016-04-19 12:00,19,548.25,548.5,547.25,548.5,46
20160901|2016-04-19 12:30,19,549,551,549,551,59
20160901|2016-04-19 13:00,19,550,553,549.5,550,106
20160901|2016-04-19 19:00,20,549.5,549.5,549.5,549.5,1
20160901|2016-04-19 19:30,20,549.5,550,549.5,550,5
20160901|2016-04-19 20:00,20,550,550,550,550,1
20160901|2016-04-19 23:30,20,550.75,550.75,550.75,550.75,2
20160901|2016-04-20 04:00,20,551,551,551,551,8
20160901|2016-04-20 04:30,20,551.5,551.5,551.5,551.5,2
20160901|2016-04-20 05:00,20,551.5,551.5,551.5,551.5,1
20160901|2016-04-20 07:00,20,551.75,551.75,551.75,551.75,7
20160901|2016-04-20 07:30,20,551.5,551.75,551.5,551.75,2
20160901|2016-04-20 08:30,20,551,555.5,551,555.5,96
20160901|2016-04-20 09:00,20,555.75,558,551.5,552.75,87
20160901|2016-04-20 09:30,20,554.25,556.5,554.25,556,55
20160901|2016-04-20 10:00,20,556.5,558.5,556.25,558.25,72
20160901|2016-04-20 10:30,20,557.75,561.5,557.75,559,172
20160901|2016-04-20 11:00,20,559.75,561,559.25,559.5,97
20160901|2016-04-20 11:30,20,560,561.25,559.75,560.25,91
20160901|2016-04-20 12:00,20,560.25,561,560,561,65
20160901|2016-04-20 12:30,20,561.25,562.25,559.75,561.5,97
20160901|2016-04-20 13:00,20,561.5,565,561,561.25,84
20160901|2016-04-20 19:00,21,560.5,563,560.5,562,39
20160901|2016-04-20 22:30,21,562,562.25,562,562.25,4
20160901|2016-04-21 00:30,21,562,562,562,562,1
20160901|2016-04-21 04:00,21,563,564,563,563.75,12
20160901|2016-04-21 04:30,21,564,564.75,564,564.75,22
20160901|2016-04-21 05:00,21,564.75,565,564.5,565,21
20160901|2016-04-21 05:30,21,564.25,564.25,564.25,564.25,2
20160901|2016-04-21 06:00,21,565.75,566,565.75,566,4
20160901|2016-04-21 06:30,21,566,566.25,566,566.25,4
20160901|2016-04-21 07:00,21,566.25,566.5,566.25,566.5,17
20160901|2016-04-21 07:30,21,566,566,565.25,565.25,3
20160901|2016-04-21 08:30,21,564.5,567,559.75,559.75,184
20160901|2016-04-21 09:00,21,559.25,561.25,558.25,558.75,47
20160901|2016-04-21 09:30,21,558.75,560,557,559.75,87
20160901|2016-04-21 10:00,21,559.75,563.25,559.75,562.75,88
20160901|2016-04-21 10:30,21,563.5,563.5,559,559,24
20160901|2016-04-21 11:00,21,560.75,561.5,558.75,559.25,35
20160901|2016-04-21 11:30,21,561,561.75,560.25,561.75,27
20160901|2016-04-21 12:00,21,560.25,561,560.25,560.75,20
20160901|2016-04-21 12:30,21,560.75,560.75,559.75,559.75,40
20160901|2016-04-21 13:00,21,560,560,556.25,556.5,30
20160901|2016-04-21 19:00,22,555.25,555.25,555.25,555.25,1
20160901|2016-04-21 20:00,22,554.5,554.5,554,554,12
20160901|2016-04-22 01:00,22,552.5,552.5,552.5,552.5,1
20160901|2016-04-22 04:00,22,546.25,546.25,544,544,5
20160901|2016-04-22 04:30,22,546.25,546.25,546.25,546.25,1
20160901|2016-04-22 06:30,22,549.25,549.25,549.25,549.25,1
20160901|2016-04-22 08:30,22,547,553,547,552,47
20160901|2016-04-22 09:00,22,553.75,553.75,550,550.25,20
20160901|2016-04-22 09:30,22,551.25,553,551.25,552,16
20160901|2016-04-22 10:00,22,553,553,548.75,548.75,38
20160901|2016-04-22 10:30,22,548.25,548.25,537,541.25,70
20160901|2016-04-22 11:00,22,540.5,540.5,536.75,536.75,103
20160901|2016-04-22 11:30,22,537,539,537,539,22
20160901|2016-04-22 12:00,22,538,538.25,537,538,38
20160901|2016-04-22 12:30,22,538.5,538.5,538.25,538.25,5
20160901|2016-04-22 13:00,22,538.75,543.25,538.75,540.5,39
20160901|2016-04-25 02:00,25,542.75,542.75,542.75,542.75,1
20160901|2016-04-25 03:30,25,540,540,540,540,1
20160901|2016-04-25 04:00,25,537.75,537.75,537.75,537.75,10
20160901|2016-04-25 04:30,25,537.75,537.75,537.75,537.75,15
20160901|2016-04-25 05:00,25,537.75,537.75,537.75,537.75,5
20160901|2016-04-25 05:30,25,537.75,537.75,537.75,537.75,1
20160901|2016-04-25 06:00,25,538,538,538,538,9
20160901|2016-04-25 06:30,25,538,538,538,538,10
20160901|2016-04-25 07:00,25,538,538.75,538,538,3
20160901|2016-04-25 08:30,25,539.5,548,539.25,547,138
20160901|2016-04-25 09:00,25,548,548,543.75,545.5,44
20160901|2016-04-25 09:30,25,544.25,545.75,544.25,545.75,29
20160901|2016-04-25 10:00,25,545.75,551.75,545.75,551.75,22
20160901|2016-04-25 10:30,25,552,552.25,550.75,550.75,34
20160901|2016-04-25 11:00,25,551.5,551.75,550.75,551.75,12
20160901|2016-04-25 11:30,25,549.5,550.75,549.5,550.5,19
20160901|2016-04-25 12:00,25,549.25,550.5,549,549,13
20160901|2016-04-25 12:30,25,549,551.25,549,551,59
20160901|2016-04-25 13:00,25,551.5,552,542.75,546,197
20160901|2016-04-25 19:00,26,544,545,544,545,3
20160901|2016-04-25 22:30,26,543,543,543,543,1
20160901|2016-04-26 03:00,26,544.75,544.75,544.75,544.75,6
20160901|2016-04-26 04:00,26,545,545,545,545,1
20160901|2016-04-26 06:30,26,547,547,547,547,2
20160901|2016-04-26 08:30,26,547,550.75,547,549,24
20160901|2016-04-26 09:00,26,549,549,545.5,546.5,51
20160901|2016-04-26 09:30,26,546.75,548,545.5,548,56
20160901|2016-04-26 10:00,26,548.5,550,547.5,547.5,7
20160901|2016-04-26 10:30,26,547.75,550,547.75,550,14
20160901|2016-04-26 11:00,26,549,549,549,549,1
20160901|2016-04-26 11:30,26,550,550.5,550,550.5,2
20160901|2016-04-26 12:00,26,549.75,551.25,549.75,551.25,4
20160901|2016-04-26 12:30,26,551.5,551.5,551.25,551.25,4
20160901|2016-04-26 13:00,26,550,551.5,549.25,550.5,67
20160901|2016-04-26 19:00,27,549,550,549,550,3
20160901|2016-04-26 20:30,27,550,550,550,550,2
20160901|2016-04-27 03:00,27,549,551.5,549,549.5,62
20160901|2016-04-27 03:30,27,549.75,550,549.75,550,14
20160901|2016-04-27 04:00,27,550.75,552,550.75,552,49
20160901|2016-04-27 04:30,27,552.75,553,552.75,553,45
20160901|2016-04-27 06:00,27,551.25,552.25,551.25,552.25,30
20160901|2016-04-27 08:30,27,551.25,553.75,551.25,553.25,245
20160901|2016-04-27 09:00,27,553,553,551.25,551.5,7
20160901|2016-04-27 09:30,27,551.75,551.75,549,549.25,13
20160901|2016-04-27 10:00,27,548.5,549.25,548.5,548.75,19
20160901|2016-04-27 10:30,27,549,549,547.5,547.75,21
20160901|2016-04-27 11:00,27,547.5,547.5,547.25,547.25,4
20160901|2016-04-27 12:00,27,549,549,548.5,548.5,3
20160901|2016-04-27 12:30,27,548,548.75,547.75,548.75,6
20160901|2016-04-27 13:00,27,548,551.25,548,550,24
20160901|2016-04-27 19:00,28,550,550,548.5,548.5,7
20160901|2016-04-27 22:30,28,550,550,550,550,6
20160901|2016-04-28 01:00,28,550.5,550.5,550.5,550.5,1
20160901|2016-04-28 02:00,28,552,552,552,552,1
20160901|2016-04-28 03:00,28,553,553,553,553,1
20160901|2016-04-28 03:30,28,553.5,553.5,553.5,553.5,2
20160901|2016-04-28 05:30,28,554.75,555.5,554.75,555.5,7
20160901|2016-04-28 06:00,28,553.75,553.75,553.75,553.75,1
20160901|2016-04-28 07:00,28,556,556.5,556,556.5,3
20160901|2016-04-28 07:30,28,555.5,557.25,555.5,557.25,8
20160901|2016-04-28 08:30,28,558,559,555.75,557.5,90
20160901|2016-04-28 09:00,28,558.75,559.5,556,557.75,64
20160901|2016-04-28 09:30,28,559.5,559.75,556,557.5,22
20160901|2016-04-28 10:00,28,556.75,558.25,556.25,558.25,24
20160901|2016-04-28 10:30,28,558.5,558.75,556.5,556.5,50
20160901|2016-04-28 11:00,28,557,557.25,555.5,555.5,40
20160901|2016-04-28 11:30,28,556,556,553.75,553.75,9
20160901|2016-04-28 12:00,28,553,553,551,552.5,45
20160901|2016-04-28 12:30,28,553,554.75,552,552,65
20160901|2016-04-28 13:00,28,552.5,552.5,550,551.5,72
20160901|2016-04-28 19:00,29,550,550,550,550,5
20160901|2016-04-28 20:00,29,550.5,550.5,550.5,550.5,12
20160901|2016-04-28 22:00,29,550.5,550.5,550.5,550.5,1
20160901|2016-04-29 02:00,29,551,552,551,551,3
20160901|2016-04-29 03:00,29,550.5,550.5,550.5,550.5,38
20160901|2016-04-29 07:00,29,553.75,554.75,553.75,554.75,12
20160901|2016-04-29 08:30,29,554.25,555,550,553,49
20160901|2016-04-29 09:00,29,553,553.5,551.75,552.5,71
20160901|2016-04-29 09:30,29,554,554,550.25,550.25,4
20160901|2016-04-29 10:00,29,550,552,550,552,19
20160901|2016-04-29 10:30,29,552.25,552.5,552,552,31
20160901|2016-04-29 11:00,29,551.75,551.75,551.75,551.75,1
20160901|2016-04-29 11:30,29,551.5,551.75,550.25,550.25,12
20160901|2016-04-29 12:00,29,549.25,550.5,549,550.5,25
20160901|2016-04-29 12:30,29,550.5,550.5,549,550,21
20160901|2016-04-29 13:00,29,551.5,555.75,551.5,554,24
20160901|2016-05-02 07:00,2,551.5,551.5,551.5,551.5,7
20160901|2016-05-02 08:30,2,551,553,549.5,553,42
20160901|2016-05-02 09:00,2,553,554,553,553,34
20160901|2016-05-02 09:30,2,553.5,554.5,551.5,552,29
20160901|2016-05-02 10:00,2,551.25,552.5,550.5,552.25,14
20160901|2016-05-02 10:30,2,553.25,553.5,553.25,553.5,6
20160901|2016-05-02 11:00,2,552,554.25,551.75,554.25,24
20160901|2016-05-02 11:30,2,555,557,555,557,35
20160901|2016-05-02 12:00,2,555,555,554,554,13
20160901|2016-05-02 12:30,2,554,554.25,554,554.25,4
20160901|2016-05-02 13:00,2,553.75,558,553.75,557,64
20160901|2016-05-02 19:00,3,556.25,556.5,556.25,556.5,3
20160901|2016-05-03 01:30,3,557,557,557,557,2
20160901|2016-05-03 02:00,3,558,558,558,558,2
20160901|2016-05-03 02:30,3,558,558,558,558,1
20160901|2016-05-03 05:00,3,556.75,556.75,556.75,556.75,1
20160901|2016-05-03 06:30,3,557.25,557.25,557.25,557.25,1
20160901|2016-05-03 08:30,3,557.25,558.75,556.25,558.75,55
20160901|2016-05-03 09:00,3,556,557.5,553.25,553.25,25
20160901|2016-05-03 09:30,3,548.75,550.5,546,547,49
20160901|2016-05-03 10:00,3,546.25,547.5,545.75,547.5,18
20160901|2016-05-03 10:30,3,547,547,545.75,545.75,86
20160901|2016-05-03 11:00,3,544.75,545.25,543.5,545,36
20160901|2016-05-03 11:30,3,544.5,545.25,543.75,544.75,116
20160901|2016-05-03 12:00,3,546,546.5,545,546.5,51
20160901|2016-05-03 12:30,3,546.25,546.25,545,545,8
20160901|2016-05-03 13:00,3,546.25,547,543.25,545,51
20160901|2016-05-04 01:00,4,545.75,545.75,545.75,545.75,1
20160901|2016-05-04 05:00,4,544.25,544.25,544.25,544.25,1
20160901|2016-05-04 08:30,4,547.5,550.5,547.5,548.25,87
20160901|2016-05-04 09:00,4,549,549,547,547,36
20160901|2016-05-04 09:30,4,548,548.5,546.75,548,69
20160901|2016-05-04 10:00,4,548.5,549.25,545.5,546.75,230
20160901|2016-05-04 10:30,4,546.75,548,546.25,548,20
20160901|2016-05-04 11:00,4,547.25,549.5,546.5,548,70
20160901|2016-05-04 11:30,4,548.25,549,547.75,548,39
20160901|2016-05-04 12:00,4,547.5,548.75,546.5,548,54
20160901|2016-05-04 12:30,4,547.5,548.75,547.5,548.5,13
20160901|2016-05-04 13:00,4,548.25,549.5,546,546.75,39
20160901|2016-05-04 19:00,5,547.25,547.75,547.25,547.75,5
20160901|2016-05-05 02:00,5,547.5,547.75,547.5,547.75,7
20160901|2016-05-05 04:00,5,547.75,547.75,547.75,547.75,4
20160901|2016-05-05 04:30,5,547.75,547.75,547.75,547.75,14
20160901|2016-05-05 05:00,5,547.5,547.75,547.5,547.75,48
20160901|2016-05-05 08:30,5,549,549,540,541.5,112
20160901|2016-05-05 09:00,5,541.75,542.25,540.75,541.25,121
20160901|2016-05-05 09:30,5,540.75,542.5,539.75,541.5,64
20160901|2016-05-05 10:00,5,542,542,541,541.25,10
20160901|2016-05-05 10:30,5,540.5,540.5,540.5,540.5,3
20160901|2016-05-05 11:00,5,540,540.75,540,540.75,24
20160901|2016-05-05 11:30,5,540,541,539,540.75,39
20160901|2016-05-05 12:00,5,541,542.5,540.25,540.25,39
20160901|2016-05-05 12:30,5,539.75,540.75,539,539,49
20160901|2016-05-05 13:00,5,538.75,540.75,538.5,539.25,98
20160901|2016-05-05 21:00,6,538.5,539.25,538.5,539.25,12
20160901|2016-05-05 22:00,6,539.25,539.25,539.25,539.25,5
20160901|2016-05-05 22:30,6,539,539,539,539,5
20160901|2016-05-06 06:00,6,540.5,540.5,539.75,539.75,9
20160901|2016-05-06 08:30,6,539.75,545,539.75,545,56
20160901|2016-05-06 09:00,6,543.75,544.25,543.75,544.25,5
20160901|2016-05-06 09:30,6,543.5,544.75,542,542,102
20160901|2016-05-06 10:00,6,543,544.75,542.25,542.25,51
20160901|2016-05-06 10:30,6,542,543.25,542,542.75,15
20160901|2016-05-06 11:00,6,542,542,542,542,46
20160901|2016-05-06 11:30,6,541.75,541.75,541.25,541.25,3
20160901|2016-05-06 12:00,6,541.25,541.25,540.75,540.75,8
20160901|2016-05-06 12:30,6,541.5,545,541.5,545,61
20160901|2016-05-06 13:00,6,544.75,544.75,542,542,98
20160901|2016-05-08 19:00,9,542.75,542.75,542.75,542.75,2
20160901|2016-05-08 21:00,9,545.25,545.5,544.5,545.5,16
20160901|2016-05-08 21:30,9,545,545,545,545,2
20160901|2016-05-09 05:00,9,543.5,543.5,543.5,543.5,5
20160901|2016-05-09 07:00,9,543,543,543,543,1
20160901|2016-05-09 08:30,9,542,543.25,538.25,538.75,142
20160901|2016-05-09 09:00,9,538.5,538.5,534.5,535.75,13
20160901|2016-05-09 09:30,9,534.5,536.25,534.5,535,17
20160901|2016-05-09 10:00,9,535.25,535.25,534.75,535,12
20160901|2016-05-09 10:30,9,535,535,533.25,533.5,37
20160901|2016-05-09 11:00,9,534.25,534.25,534.25,534.25,21
20160901|2016-05-09 11:30,9,534,535,533.25,534.5,38
20160901|2016-05-09 12:30,9,534.5,534.5,534.5,534.5,6
20160901|2016-05-09 13:00,9,534.75,539,534.75,539,54
20160901|2016-05-09 19:00,10,537,539,537,539,4
20160901|2016-05-10 03:30,10,539.5,539.5,539.5,539.5,1
20160901|2016-05-10 04:30,10,540.75,540.75,540.75,540.75,51
20160901|2016-05-10 06:30,10,540,540.75,540,540.75,9
20160901|2016-05-10 07:00,10,538.5,540,538.5,540,20
20160901|2016-05-10 07:30,10,539.25,539.25,539,539,5
20160901|2016-05-10 08:30,10,538,541,537,539.5,165
20160901|2016-05-10 09:00,10,539.5,540,539,540,51
20160901|2016-05-10 09:30,10,540.25,540.25,538.25,538.25,2
20160901|2016-05-10 10:00,10,537,538,536.25,537.25,67
20160901|2016-05-10 10:30,10,537.5,537.5,536.75,537.5,33
20160901|2016-05-10 11:00,10,540.75,545,539,540.25,33
20160901|2016-05-10 11:30,10,539,539.25,539,539.25,13
20160901|2016-05-10 12:00,10,540,543,540,540,44
20160901|2016-05-10 12:30,10,539.75,539.75,538,539,84
20160901|2016-05-10 13:00,10,539.5,542,539.5,540.5,33
20160901|2016-05-10 19:00,11,541,541,541,541,10
20160901|2016-05-10 21:00,11,541,541,541,541,1
20160901|2016-05-11 07:00,11,542,542,542,542,2
20160901|2016-05-11 08:30,11,541.25,542,540.25,540.5,67
20160901|2016-05-11 09:00,11,540.75,540.75,537.75,538.5,123
20160901|2016-05-11 09:30,11,539.25,539.25,538.5,538.5,2
20160901|2016-05-11 10:00,11,536,536,536,536,1
20160901|2016-05-11 10:30,11,536.5,536.5,535.5,535.5,8
20160901|2016-05-11 11:00,11,535.5,536.5,535.5,536.5,8
20160901|2016-05-11 11:30,11,535.5,536.5,535.5,536.5,30
20160901|2016-05-11 12:00,11,536,536,533,533.25,21
20160901|2016-05-11 12:30,11,533,533,532.75,532.75,13
20160901|2016-05-11 13:00,11,532.75,535,532.75,534.5,65
20160901|2016-05-11 19:00,12,534.75,534.75,534.75,534.75,6
20160901|2016-05-11 19:30,12,534.5,534.5,534.25,534.25,13
20160901|2016-05-11 20:00,12,534.25,534.25,534.25,534.25,3
20160901|2016-05-11 21:00,12,534,534,534,534,4
20160901|2016-05-11 21:30,12,534.25,534.25,533.75,534.25,8
20160901|2016-05-11 22:00,12,533.75,533.75,533.75,533.75,3
20160901|2016-05-12 05:00,12,536.75,537,536.75,537,3
20160901|2016-05-12 08:30,12,536.75,537.5,536.75,537.5,15
20160901|2016-05-12 09:00,12,538.75,539.5,537,537,12
20160901|2016-05-12 09:30,12,537,538.75,536.75,538.5,12
20160901|2016-05-12 10:00,12,538.75,538.75,537,537,15
20160901|2016-05-12 10:30,12,536.75,536.75,536.75,536.75,8
20160901|2016-05-12 11:00,12,536.25,536.75,536.25,536.5,23
20160901|2016-05-12 11:30,12,536.5,537,536,537,58
20160901|2016-05-12 12:00,12,536.75,537,536.75,537,14
20160901|2016-05-12 12:30,12,536,538.5,536,538.5,18
20160901|2016-05-12 13:00,12,540,540,536,537,30
20160901|2016-05-12 19:00,13,537,537,537,537,1
20160901|2016-05-12 20:30,13,537,537,537,537,7
20160901|2016-05-13 08:30,13,536.5,537.5,536,537,21
20160901|2016-05-13 09:00,13,536.75,538.5,535,538.25,19
20160901|2016-05-13 09:30,13,540.25,543,539.75,541.5,35
20160901|2016-05-13 10:00,13,542.5,543,541,543,164
20160901|2016-05-13 10:30,13,543.5,545,542.5,542.5,20
20160901|2016-05-13 11:00,13,543,543,541.5,541.5,6
20160901|2016-05-13 11:30,13,542.5,542.5,539.75,539.75,7
20160901|2016-05-13 12:00,13,540.25,540.75,539.75,540.75,16
20160901|2016-05-13 12:30,13,539.75,539.75,539.75,539.75,14
20160901|2016-05-13 13:00,13,540,542.5,540,541.25,180
20160901|2016-05-15 20:30,16,541,541,541,541,1
20160901|2016-05-15 21:00,16,541.5,541.75,541.25,541.25,19
20160901|2016-05-15 22:00,16,541.25,541.25,541.25,541.25,1
20160901|2016-05-15 22:30,16,541.25,541.25,541.25,541.25,4
20160901|2016-05-16 05:30,16,541,541,541,541,3
20160901|2016-05-16 06:00,16,541,541,541,541,7
20160901|2016-05-16 06:30,16,541,541,541,541,40
20160901|2016-05-16 08:30,16,541,542,539,539.25,140
20160901|2016-05-16 09:00,16,540.5,540.5,540,540,21
20160901|2016-05-16 09:30,16,538,538.75,538,538.75,7
20160901|2016-05-16 10:00,16,539.25,540,539.25,540,6
20160901|2016-05-16 10:30,16,540,541,540,540,11
20160901|2016-05-16 11:00,16,540.25,540.25,540,540,3
20160901|2016-05-16 11:30,16,540.75,542,540.5,541.75,13
20160901|2016-05-16 12:00,16,542,543,542,543,5
20160901|2016-05-16 12:30,16,543,543.5,543,543.5,4
20160901|2016-05-16 13:00,16,543.75,545,542,542,27
20160901|2016-05-16 19:00,17,544.25,544.25,543.5,543.5,12
20160901|2016-05-16 19:30,17,543.5,543.5,543.5,543.5,1
20160901|2016-05-17 08:30,17,544.75,546.75,543.75,545,26
20160901|2016-05-17 09:00,17,547.25,550,547.25,548.5,15
20160901|2016-05-17 09:30,17,549.25,549.25,547.75,548,19
20160901|2016-05-17 10:00,17,548,548.75,547.5,548.75,14
20160901|2016-05-17 10:30,17,549,549.25,548.25,549,13
20160901|2016-05-17 11:00,17,548,548,548,548,6
20160901|2016-05-17 11:30,17,547.5,547.5,546.5,546.5,2
20160901|2016-05-17 12:00,17,545.25,545.75,544.75,545.75,4
20160901|2016-05-17 12:30,17,544,544.5,544,544.5,35
20160901|2016-05-17 13:00,17,544.75,546.5,544.5,544.5,54
20160901|2016-05-18 01:00,18,543.5,543.5,543.25,543.25,2
20160901|2016-05-18 04:30,18,544,544,544,544,1
20160901|2016-05-18 05:00,18,544,544,544,544,1
20160901|2016-05-18 05:30,18,544,544,541.75,541.75,18
20160901|2016-05-18 06:30,18,544,544,544,544,1
20160901|2016-05-18 07:30,18,543.25,543.25,543.25,543.25,3
20160901|2016-05-18 08:30,18,544,544,541.75,543.5,59
20160901|2016-05-18 09:00,18,545,545,544.75,544.75,2
20160901|2016-05-18 09:30,18,546.75,547,546.75,547,6
20160901|2016-05-18 10:00,18,546.75,546.75,545.75,546.25,60
20160901|2016-05-18 10:30,18,546.75,547.25,546.5,546.5,26
20160901|2016-05-18 11:00,18,545.5,545.5,544.25,544.25,21
20160901|2016-05-18 11:30,18,544.5,544.5,544.25,544.5,29
20160901|2016-05-18 12:00,18,544.25,544.5,544.25,544.5,3
20160901|2016-05-18 12:30,18,544.5,544.5,544,544,23
20160901|2016-05-18 13:00,18,543.5,545,542.75,544.25,250
20160901|2016-05-19 03:30,19,543.25,543.5,543.25,543.5,20
20160901|2016-05-19 04:00,19,543.5,543.75,542.5,542.5,41
20160901|2016-05-19 04:30,19,543,543,543,543,4
20160901|2016-05-19 05:30,19,543,543,543,543,3
20160901|2016-05-19 06:00,19,543,543,543,543,10
20160901|2016-05-19 06:30,19,543,543,543,543,3
20160901|2016-05-19 07:00,19,543,543,540,540,24
20160901|2016-05-19 07:30,19,540,540,540,540,4
20160901|2016-05-19 08:30,19,539.5,539.5,537.5,538.25,84
20160901|2016-05-19 09:00,19,538,538.25,537.25,538,58
20160901|2016-05-19 09:30,19,537.5,538,535.5,536,48
20160901|2016-05-19 10:00,19,535.5,535.5,535.5,535.5,1
20160901|2016-05-19 10:30,19,535.25,535.25,532,532.25,75
20160901|2016-05-19 11:00,19,532.75,535.75,532.75,535.75,58
20160901|2016-05-19 11:30,19,535,535,535,535,10
20160901|2016-05-19 12:00,19,533.75,535,533.75,535,39
20160901|2016-05-19 13:00,19,536.75,539,534.75,534.75,66
20160901|2016-05-20 03:30,20,539.25,539.5,539.25,539.5,10
20160901|2016-05-20 05:00,20,539.5,539.5,539.5,539.5,3
20160901|2016-05-20 07:00,20,539,539,539,539,1
20160901|2016-05-20 08:30,20,539.5,541.75,539,539,41
20160901|2016-05-20 09:00,20,538.5,538.75,536,536,24
20160901|2016-05-20 09:30,20,535.25,537,534,535.25,40
20160901|2016-05-20 10:00,20,536,536,534,534,12
20160901|2016-05-20 10:30,20,533.5,534.25,533.25,534.25,24
20160901|2016-05-20 11:00,20,534.5,535,534.25,535,35
20160901|2016-05-20 11:30,20,534.25,534.25,533.5,533.5,12
20160901|2016-05-20 12:00,20,534.5,536,534.5,536,15
20160901|2016-05-20 12:30,20,535.5,535.5,534.75,535.25,29
20160901|2016-05-20 13:00,20,535.25,535.5,534.25,534.25,53
20160901|2016-05-22 19:00,23,534.75,535,534,534,11
20160901|2016-05-23 05:00,23,533.25,533.25,533.25,533.25,5
20160901|2016-05-23 05:30,23,533,533,533,533,5
20160901|2016-05-23 08:30,23,532.25,535.5,532,535.25,130
20160901|2016-05-23 09:00,23,534,536,534,536,4
20160901|2016-05-23 09:30,23,536,536,535,535,7
20160901|2016-05-23 10:00,23,533,535,533,534,57
20160901|2016-05-23 10:30,23,532.5,532.5,532,532.25,19
20160901|2016-05-23 11:00,23,533,533.25,533,533.25,6
20160901|2016-05-23 11:30,23,532.25,533.5,532.25,533.25,7
20160901|2016-05-23 12:00,23,533.75,533.75,533,533,13
20160901|2016-05-23 12:30,23,533,533,532,532.5,6
20160901|2016-05-23 13:00,23,532.5,533,531,531.75,79
20160901|2016-05-23 19:00,24,531.75,532.75,531.75,532,11
20160901|2016-05-23 19:30,24,531.25,531.25,531.25,531.25,4
20160901|2016-05-23 20:30,24,531,531,531,531,5
20160901|2016-05-23 21:00,24,531,531,531,531,5
20160901|2016-05-23 21:30,24,531,531,531,531,6
20160901|2016-05-24 03:00,24,530.75,530.75,530.75,530.75,5
20160901|2016-05-24 03:30,24,530.25,530.25,530.25,530.25,2
20160901|2016-05-24 05:30,24,530,530,530,530,2
20160901|2016-05-24 06:00,24,530.5,531,530.5,531,20
20160901|2016-05-24 06:30,24,530,530,530,530,9
20160901|2016-05-24 07:30,24,530.25,530.25,530.25,530.25,6
20160901|2016-05-24 08:30,24,530,532.25,529.5,531.75,82
20160901|2016-05-24 09:00,24,532.5,536,532.5,536,78
20160901|2016-05-24 09:30,24,536.5,536.5,534,535.25,45
20160901|2016-05-24 10:00,24,534.5,534.5,532.75,534,45
20160901|2016-05-24 10:30,24,532,532.75,532,532.75,3
20160901|2016-05-24 11:00,24,532.75,533.5,532.75,533,18
20160901|2016-05-24 11:30,24,533,533.25,532.5,533.25,27
20160901|2016-05-24 12:00,24,532.75,533.5,532.75,533.5,3
20160901|2016-05-24 12:30,24,533,533,532.25,532.25,12
20160901|2016-05-24 13:00,24,530.25,531,529.5,530.5,137
20160901|2016-05-24 19:00,25,530.25,530.25,530,530,14
20160901|2016-05-24 22:00,25,530,531,530,531,6
20160901|2016-05-25 03:00,25,531,531,531,531,4
20160901|2016-05-25 07:00,25,532,532,531.75,531.75,2
20160901|2016-05-25 08:30,25,532.25,532.25,529.75,530.25,32
20160901|2016-05-25 09:00,25,529.5,529.5,529.5,529.5,27
20160901|2016-05-25 09:30,25,529.5,529.5,529,529,13
20160901|2016-05-25 10:00,25,529.25,529.25,528.5,528.75,40
20160901|2016-05-25 10:30,25,528.75,529.25,528.75,529.25,38
20160901|2016-05-25 11:00,25,530,530,529.5,529.5,26
20160901|2016-05-25 11:30,25,529.5,529.75,529,529.75,51
20160901|2016-05-25 12:00,25,529.5,530.5,529,529,146
20160901|2016-05-25 12:30,25,529,529,528.25,528.25,19
20160901|2016-05-25 13:00,25,528.5,530.5,528.25,529.5,109
20160901|2016-05-25 19:00,26,530,530.75,530,530,22
20160901|2016-05-25 19:30,26,530,531,530,531,12
20160901|2016-05-25 20:30,26,530.75,530.75,530.75,530.75,1
20160901|2016-05-25 21:00,26,530,531.25,530,530.75,18
20160901|2016-05-25 21:30,26,531.25,531.25,530.75,530.75,20
20160901|2016-05-25 22:00,26,530.5,530.5,530.5,530.5,3
20160901|2016-05-25 23:30,26,530.25,530.25,530.25,530.25,3
20160901|2016-05-26 00:00,26,530,530,530,530,5
20160901|2016-05-26 01:30,26,529.75,529.75,529.75,529.75,2
20160901|2016-05-26 02:00,26,530.25,530.25,529.75,530,22
20160901|2016-05-26 03:00,26,531.5,531.5,531.5,531.5,1
20160901|2016-05-26 05:30,26,533.75,534,533.25,533.25,3
20160901|2016-05-26 06:30,26,536.25,536.25,536.25,536.25,9
20160901|2016-05-26 07:30,26,536.5,536.5,536.5,536.5,6
20160901|2016-05-26 08:30,26,537.75,537.75,534,534,52
20160901|2016-05-26 09:00,26,532.5,533,531.75,533,33
20160901|2016-05-26 09:30,26,532.75,533,531.5,533,16
20160901|2016-05-26 10:00,26,535,536,535,536,52
20160901|2016-05-26 10:30,26,536.25,537.25,536.25,537.25,7
20160901|2016-05-26 11:00,26,536.5,539,536.5,539,111
20160901|2016-05-26 11:30,26,539.75,539.75,537.75,538.5,129
20160901|2016-05-26 12:00,26,538.75,540,538.5,540,37
20160901|2016-05-26 12:30,26,540.75,541,539.25,539.5,37
20160901|2016-05-26 13:00,26,540,543,540,543,230
20160901|2016-05-26 22:30,27,540.5,540.5,540.5,540.5,5
20160901|2016-05-27 01:00,27,539.5,539.5,539.5,539.5,4
20160901|2016-05-27 02:00,27,539.5,539.5,539.5,539.5,1
20160901|2016-05-27 07:00,27,538.5,538.5,538.5,538.5,2
20160901|2016-05-27 08:30,27,540.25,541.25,538.75,538.75,73
20160901|2016-05-27 09:00,27,539.75,540,537,537.25,19
20160901|2016-05-27 09:30,27,537.25,539.75,537.25,539.5,25
20160901|2016-05-27 10:00,27,539.25,540.25,538.75,539.5,29
20160901|2016-05-27 10:30,27,540.5,540.75,539.75,539.75,20
20160901|2016-05-27 11:00,27,539.25,540.25,537.5,537.5,48
20160901|2016-05-27 11:30,27,538,538,537,537,11
20160901|2016-05-27 12:00,27,537.5,538.75,537.25,538,76
20160901|2016-05-27 12:30,27,538.75,538.75,537.75,538.75,6
20160901|2016-05-27 13:00,27,538,538,534.75,535.75,132
20160901|2016-05-30 20:00,31,536,536,536,536,4
20160901|2016-05-31 03:00,31,533.25,533.25,531.5,531.5,5
20160901|2016-05-31 04:00,31,532,532,532,532,1
20160901|2016-05-31 07:00,31,534.25,534.25,534.25,534.25,1
20160901|2016-05-31 08:30,31,533.25,534,532.25,532.75,28
20160901|2016-05-31 09:00,31,530.25,530.25,528,529.75,72
20160901|2016-05-31 09:30,31,529.5,532.5,529.25,531.75,53
20160901|2016-05-31 10:00,31,530,531,529.75,531,76
20160901|2016-05-31 10:30,31,530,531,530,531,42
20160901|2016-05-31 11:00,31,530,530,529.5,529.5,30
20160901|2016-05-31 11:30,31,529.5,530,529,529.75,41
20160901|2016-05-31 12:00,31,529.25,530,529.25,529.25,30
20160901|2016-05-31 12:30,31,529.5,529.5,529,529.25,16
20160901|2016-05-31 13:00,31,529.5,529.5,528,528,188
20160901|2016-05-31 19:00,1,528.25,528.25,528,528,13
20160901|2016-05-31 19:30,1,527.75,527.75,527.75,527.75,4
20160901|2016-05-31 20:00,1,527.5,527.5,527.5,527.5,1
20160901|2016-05-31 21:00,1,527.5,527.5,527.5,527.5,3
20160901|2016-05-31 21:30,1,527.5,527.5,527.5,527.5,1
20160901|2016-05-31 22:00,1,527.5,527.5,527.5,527.5,2
20160901|2016-06-01 00:30,1,528.75,529,528.75,529,2
20160901|2016-06-01 01:00,1,529,529,529,529,1
20160901|2016-06-01 01:30,1,529,529,528.75,529,3
20160901|2016-06-01 03:30,1,528.75,528.75,528.75,528.75,1
20160901|2016-06-01 05:30,1,529,529,529,529,2
20160901|2016-06-01 07:30,1,530,530,530,530,1
20160901|2016-06-01 08:30,1,530.5,535.75,530.5,535.5,129
20160901|2016-06-01 09:00,1,535,536.5,534.25,535,88
20160901|2016-06-01 09:30,1,536,537.75,536,537.5,83
20160901|2016-06-01 10:00,1,536.5,537.25,536,537.25,26
20160901|2016-06-01 10:30,1,536.75,538,536.75,538,97
20160901|2016-06-01 11:00,1,538,538.25,535.75,536,74
20160901|2016-06-01 11:30,1,536,537,536,536.5,34
20160901|2016-06-01 12:00,1,536,536.75,535.75,536.5,30
20160901|2016-06-01 12:30,1,535.5,535.75,535,535.75,9
20160901|2016-06-01 13:00,1,535.75,537,535.75,536.5,145
20160901|2016-06-02 05:30,2,537.25,537.25,537.25,537.25,10
20160901|2016-06-02 08:30,2,537.75,540.25,537.5,539,43
20160901|2016-06-02 09:00,2,537.75,539.75,537.25,539.5,53
20160901|2016-06-02 09:30,2,539.5,540,539,539.25,27
20160901|2016-06-02 10:00,2,539.5,541.25,538.75,541,234
20160901|2016-06-02 10:30,2,541.5,545,541,543.25,57
20160901|2016-06-02 11:00,2,543,545.5,543,544,143
20160901|2016-06-02 11:30,2,544.25,544.25,541,541.75,43
20160901|2016-06-02 12:00,2,541.75,542.5,541,542,62
20160901|2016-06-02 12:30,2,541.5,541.75,538.5,540,76
20160901|2016-06-02 13:00,2,540,542,539,540,148
20160901|2016-06-02 19:00,3,540.75,544.5,540.75,542.5,16
20160901|2016-06-02 23:00,3,544,544,544,544,2
20160901|2016-06-03 04:00,3,544.5,546.5,544.5,546.5,5
20160901|2016-06-03 07:30,3,543.25,543.25,543.25,543.25,1
20160901|2016-06-03 08:30,3,542.25,546.25,541.75,546,328
20160901|2016-06-03 09:00,3,545.5,545.5,541.5,542.75,158
20160901|2016-06-03 09:30,3,543,546.25,541.75,546.25,80
20160901|2016-06-03 10:00,3,546,547.25,546,547.25,17
20160901|2016-06-03 10:30,3,546,546,544.25,544.25,65
20160901|2016-06-03 11:00,3,544,547.25,543.75,546,33
20160901|2016-06-03 11:30,3,546,547.75,546,546.25,41
20160901|2016-06-03 12:00,3,546.25,547.75,546.25,547.25,34
20160901|2016-06-03 12:30,3,547,547,545.5,546,17
20160901|2016-06-03 13:00,3,547,548,546.25,546.25,91
20160901|2016-06-05 19:00,6,546.25,547.75,546.25,547.75,27
20160901|2016-06-05 20:00,6,547.75,547.75,547.75,547.75,4
20160901|2016-06-05 21:30,6,547.5,547.75,547.5,547.75,4
20160901|2016-06-06 03:30,6,548,548.25,548,548.25,19
20160901|2016-06-06 04:00,6,548.25,548.5,548.25,548.5,12
20160901|2016-06-06 04:30,6,548.75,549,548.75,549,3
20160901|2016-06-06 05:30,6,549.75,549.75,549.75,549.75,1
20160901|2016-06-06 06:30,6,550,551,550,551,12
20160901|2016-06-06 07:00,6,549.5,549.5,549.5,549.5,4
20160901|2016-06-06 07:30,6,552,553,552,553,3
20160901|2016-06-06 08:30,6,551.75,558,550,557.5,123
20160901|2016-06-06 09:00,6,558,558,555.5,556,120
20160901|2016-06-06 09:30,6,555,557,555,557,64
20160901|2016-06-06 10:00,6,557,559.25,552.75,553.25,115
20160901|2016-06-06 10:30,6,552.5,553,552,553,61
20160901|2016-06-06 11:00,6,552.25,553,551,552.5,73
20160901|2016-06-06 11:30,6,552.25,553.5,551.5,551.75,120
20160901|2016-06-06 12:00,6,551.75,552.75,551.5,552.75,71
20160901|2016-06-06 12:30,6,553.25,554.5,553.25,554,59
20160901|2016-06-06 13:00,6,554,555,552,555,120
20160901|2016-06-06 19:00,7,553,553,552.5,552.5,10
20160901|2016-06-06 19:30,7,554,554,554,554,17
20160901|2016-06-06 20:00,7,554.75,554.75,554.75,554.75,5
20160901|2016-06-06 20:30,7,555,555,555,555,2
20160901|2016-06-06 21:00,7,555.25,555.25,555.25,555.25,5
20160901|2016-06-06 22:00,7,555.25,555.25,555,555,15
20160901|2016-06-07 00:30,7,555.25,555.25,555.25,555.25,7
20160901|2016-06-07 01:00,7,555.25,555.25,555.25,555.25,1
20160901|2016-06-07 02:00,7,556,556,556,556,5
20160901|2016-06-07 02:30,7,556,556.25,556,556.25,14
20160901|2016-06-07 03:00,7,556,556,556,556,1
20160901|2016-06-07 03:30,7,556,556,556,556,14
20160901|2016-06-07 04:30,7,556.5,556.5,556.5,556.5,1
20160901|2016-06-07 05:00,7,556.5,556.5,556.25,556.25,22
20160901|2016-06-07 05:30,7,556.25,556.25,556.25,556.25,4
20160901|2016-06-07 06:00,7,556.25,556.25,555.75,555.75,12
20160901|2016-06-07 07:00,7,555,555,555,555,4
20160901|2016-06-07 07:30,7,555,555,555,555,1
20160901|2016-06-07 08:30,7,555,560.25,554.75,559.5,195
20160901|2016-06-07 09:00,7,560.5,561.25,557.25,559.5,77
20160901|2016-06-07 09:30,7,559.5,560,555.5,555.5,136
20160901|2016-06-07 10:00,7,555.5,557.5,554,557,60
20160901|2016-06-07 10:30,7,557.25,557.25,555.5,556,60
20160901|2016-06-07 11:00,7,555.75,556,552.75,552.75,44
20160901|2016-06-07 11:30,7,553.25,554.75,552.5,554.5,117
20160901|2016-06-07 12:00,7,554.75,554.75,553.5,554.25,45
20160901|2016-06-07 12:30,7,555.25,555.25,554.5,554.5,14
20160901|2016-06-07 13:00,7,554.75,556.5,554.5,556.5,99
20160901|2016-06-07 19:00,8,553.75,554,553.75,554,9
20160901|2016-06-07 19:30,8,554.75,555,554.75,555,54
20160901|2016-06-07 20:30,8,555,555.5,555,555.5,12
20160901|2016-06-07 21:30,8,556,556,556,556,6
20160901|2016-06-07 23:00,8,555,555,555,555,1
20160901|2016-06-08 05:00,8,556,556.5,556,556.5,11
20160901|2016-06-08 05:30,8,557.5,557.5,557.5,557.5,1
20160901|2016-06-08 07:00,8,557.5,558.25,556.75,556.75,8
20160901|2016-06-08 07:30,8,558.25,558.25,558.25,558.25,1
20160901|2016-06-08 08:30,8,557.5,564,557.5,562.25,167
20160901|2016-06-08 09:00,8,562.75,565.25,561.25,562.25,189
20160901|2016-06-08 09:30,8,562.25,565.75,562,562,121
20160901|2016-06-08 10:00,8,561.75,563.25,559.75,563,138
20160901|2016-06-08 10:30,8,563,564.75,561.5,562.5,113
20160901|2016-06-08 11:00,8,562.75,563,559.5,559.75,88
20160901|2016-06-08 11:30,8,560.25,564,559.75,563.75,142
20160901|2016-06-08 12:00,8,561.75,561.75,560,560,90
20160901|2016-06-08 12:30,8,560.75,560.75,559,560,106
20160901|2016-06-08 13:00,8,560,564.75,560,561.75,214
20160901|2016-06-08 19:00,9,560,562,560,562,72
20160901|2016-06-08 20:00,9,562.75,564,562.75,564,19
20160901|2016-06-09 00:00,9,563.75,563.75,563.75,563.75,5
20160901|2016-06-09 02:00,9,563.75,564,563.75,564,60
20160901|2016-06-09 02:30,9,564,564,562.75,562.75,85
20160901|2016-06-09 03:00,9,563.5,564,562.75,564,61
20160901|2016-06-09 03:30,9,562.75,562.75,561.75,562.5,31
20160901|2016-06-09 05:00,9,563.75,563.75,563.75,563.75,5
20160901|2016-06-09 05:30,9,563,563,563,563,6
20160901|2016-06-09 06:00,9,562.75,562.75,561.25,561.25,22
20160901|2016-06-09 07:00,9,561,562,560.75,562,5
20160901|2016-06-09 07:30,9,560.75,560.75,559.75,559.75,18
20160901|2016-06-09 08:30,9,559.75,563,559.75,562,459
20160901|2016-06-09 09:00,9,562.5,562.5,557.5,557.5,194
20160901|2016-06-09 09:30,9,558.5,562.25,558.5,562.25,178
20160901|2016-06-09 10:00,9,561.5,561.5,559.25,560.5,65
20160901|2016-06-09 10:30,9,560,560.25,558.75,559.75,50
20160901|2016-06-09 11:00,9,560.5,562,560.25,561.25,89
20160901|2016-06-09 11:30,9,562,562.5,561.75,561.75,141
20160901|2016-06-09 12:00,9,561.5,562,560.5,561.25,86
20160901|2016-06-09 12:30,9,561.5,561.5,559.25,559.25,69
20160901|2016-06-09 13:00,9,559.25,563,559.25,561.75,199
20160901|2016-06-09 19:00,10,561,561,561,561,7
20160901|2016-06-09 19:30,10,559.25,559.25,558.25,558.25,2
20160901|2016-06-09 21:30,10,561.5,561.75,561.5,561.75,17
20160901|2016-06-10 01:30,10,561.75,561.75,561.75,561.75,1
20160901|2016-06-10 02:30,10,561.75,561.75,561.75,561.75,1
20160901|2016-06-10 03:00,10,561.75,562,561.75,562,24
20160901|2016-06-10 06:00,10,561,561,561,561,1
20160901|2016-06-10 07:00,10,560.75,561,560,560.25,20
20160901|2016-06-10 07:30,10,560.75,562,560.75,562,48
20160901|2016-06-10 08:30,10,560.75,563,558.5,559.75,248
20160901|2016-06-10 09:00,10,561,562,559.5,560.25,73
20160901|2016-06-10 09:30,10,560.5,562,560.5,561.25,106
20160901|2016-06-10 10:00,10,561.75,561.75,558.25,558.25,116
20160901|2016-06-10 10:30,10,558.5,559,555,556,100
20160901|2016-06-10 11:00,10,556.25,562,550.75,553.75,233
20160901|2016-06-10 11:30,10,553.75,557.5,553.75,556.5,67
20160901|2016-06-10 12:00,10,556.5,556.5,554,555,74
20160901|2016-06-10 12:30,10,554.5,555,552,553.5,48
20160901|2016-06-10 13:00,10,553.25,553.75,542.5,542.75,362
20160901|2016-06-12 19:00,13,545.5,552,545.5,552,65
20160901|2016-06-12 19:30,13,551.5,552,550.75,552,10
20160901|2016-06-12 20:30,13,551,551,551,551,1
20160901|2016-06-12 22:30,13,550,550,550,550,2
20160901|2016-06-13 00:30,13,550.75,550.75,550.75,550.75,1
20160901|2016-06-13 06:30,13,551.75,551.75,551.75,551.75,3
20160901|2016-06-13 07:00,13,551.5,553.25,551.5,553.25,12
20160901|2016-06-13 07:30,13,550.25,551,550.25,551,4
20160901|2016-06-13 08:30,13,551.75,553.5,548,553,138
20160901|2016-06-13 09:00,13,553.5,555.75,553.25,554.25,88
20160901|2016-06-13 09:30,13,554.25,554.5,551.25,551.25,63
20160901|2016-06-13 10:00,13,551.25,551.5,548.25,551.5,110
20160901|2016-06-13 10:30,13,552,555.5,551.5,551.5,70
20160901|2016-06-13 11:00,13,552,553,552,552,183
20160901|2016-06-13 11:30,13,552.75,552.75,550,550.5,79
20160901|2016-06-13 12:00,13,549.75,550.5,547.25,550.5,125
20160901|2016-06-13 12:30,13,549.25,550,548.25,548.75,64
20160901|2016-06-13 13:00,13,549.5,550.5,548.75,550.25,346
20160901|2016-06-13 19:00,14,550,550,549,549.25,49
20160901|2016-06-13 20:30,14,546.5,546.5,546.5,546.5,3
20160901|2016-06-13 23:00,14,546.25,546.25,546.25,546.25,1
20160901|2016-06-14 01:00,14,547.75,547.75,547.75,547.75,1
20160901|2016-06-14 02:30,14,546.5,546.75,546.5,546.5,23
20160901|2016-06-14 03:00,14,547.25,547.25,547.25,547.25,1
20160901|2016-06-14 03:30,14,547,547,547,547,3
20160901|2016-06-14 04:30,14,545.25,545.25,545.25,545.25,5
20160901|2016-06-14 05:30,14,545.5,545.5,545.5,545.5,1
20160901|2016-06-14 07:00,14,548,549,547.5,549,22
20160901|2016-06-14 08:30,14,548,552.75,546.75,547.75,221
20160901|2016-06-14 09:00,14,547.5,547.5,544.5,546.25,111
20160901|2016-06-14 09:30,14,546.75,547.25,540.5,542,138
20160901|2016-06-14 10:00,14,542.25,545,542.25,545,56
20160901|2016-06-14 10:30,14,545.5,546,544,545,33
20160901|2016-06-14 11:00,14,545.5,549.25,545.5,547,181
20160901|2016-06-14 11:30,14,546.5,548.75,546,548.5,98
20160901|2016-06-14 12:00,14,548.5,550.75,545.5,545.5,172
20160901|2016-06-14 12:30,14,545.5,546,545,545.75,93
20160901|2016-06-14 13:00,14,546,546.25,542.25,545,305
20160901|2016-06-14 19:30,15,543,544,543,544,49
20160901|2016-06-14 20:30,15,545.5,545.5,545.5,545.5,1
20160901|2016-06-15 02:30,15,547,547,547,547,1
20160901|2016-06-15 04:30,15,546.75,546.75,546.75,546.75,4
20160901|2016-06-15 06:00,15,547,547,546.25,546.25,17
20160901|2016-06-15 06:30,15,547.25,547.25,547.25,547.25,1
20160901|2016-06-15 07:00,15,547.5,548,547.5,548,7
20160901|2016-06-15 08:30,15,547.25,548,544.5,546,231
20160901|2016-06-15 09:00,15,545.75,546.75,544.5,545,180
20160901|2016-06-15 09:30,15,545.25,545.25,542.5,543.5,190
20160901|2016-06-15 10:00,15,544,544.25,542.25,543,145
20160901|2016-06-15 10:30,15,542.75,542.75,542,542.75,42
20160901|2016-06-15 11:00,15,543,544,542,542.25,81
20160901|2016-06-15 11:30,15,542.5,543,542,543,66
20160901|2016-06-15 12:00,15,543,543.5,543,543.25,150
20160901|2016-06-15 12:30,15,543,544,542.25,543.75,151
20160901|2016-06-15 13:00,15,544,544.25,540.25,540.25,175
20160901|2016-06-15 19:00,16,540,540,540,540,43
20160901|2016-06-15 19:30,16,540,540,540,540,4
20160901|2016-06-15 20:00,16,540,540,540,540,3
20160901|2016-06-15 21:00,16,540,540,540,540,5
20160901|2016-06-15 21:30,16,539.5,539.5,539.5,539.5,2
20160901|2016-06-16 01:30,16,539.25,539.25,539.25,539.25,12
20160901|2016-06-16 04:00,16,540.25,540.25,540.25,540.25,2
20160901|2016-06-16 05:00,16,539.75,540.25,539.75,540.25,6
20160901|2016-06-16 05:30,16,540,540.25,540,540.25,3
20160901|2016-06-16 06:00,16,540.25,540.5,540.25,540.5,23
20160901|2016-06-16 06:30,16,540.25,541.75,540.25,541.75,50
20160901|2016-06-16 07:30,16,543.5,543.75,541.5,541.5,7
20160901|2016-06-16 08:30,16,540.25,540.25,537.5,538,152
20160901|2016-06-16 09:00,16,537.75,539.5,537.25,539,265
20160901|2016-06-16 09:30,16,538.75,539,537.5,538.5,155
20160901|2016-06-16 10:00,16,538.5,540,538.25,540,76
20160901|2016-06-16 10:30,16,540,545,539.75,543.75,219
20160901|2016-06-16 11:00,16,544,544,540,540,101
20160901|2016-06-16 11:30,16,540.5,540.5,539.5,540,89
20160901|2016-06-16 12:00,16,540.25,541,539,539.75,180
20160901|2016-06-16 12:30,16,539.5,540.25,538.5,540,82
20160901|2016-06-16 13:00,16,539.75,540,538,539,99
20160901|2016-06-16 19:00,17,537,538.75,537,538.75,30
20160901|2016-06-16 19:30,17,540,540,540,540,3
20160901|2016-06-16 21:30,17,540.75,541,540.75,541,2
20160901|2016-06-17 04:00,17,541,541,541,541,14
20160901|2016-06-17 04:30,17,541.25,542.25,541.25,542.25,4
20160901|2016-06-17 06:00,17,543.5,543.5,542.5,542.5,4
20160901|2016-06-17 06:30,17,542.75,542.75,542.75,542.75,1
20160901|2016-06-17 07:00,17,544,544.25,542.5,542.5,5
20160901|2016-06-17 08:30,17,542.5,546.25,542.5,543,163
20160901|2016-06-17 09:00,17,543.25,543.5,542.25,542.25,76
20160901|2016-06-17 09:30,17,542.25,543,541.75,542.25,99
20160901|2016-06-17 10:00,17,542.25,543,541.25,542.5,84
20160901|2016-06-17 10:30,17,542.25,543.75,541.75,543,113
20160901|2016-06-17 11:00,17,543,544,542,543.75,61
20160901|2016-06-17 11:30,17,543.5,544.25,542.5,543.25,91
20160901|2016-06-17 12:00,17,543.25,545,543,544.75,58
20160901|2016-06-17 12:30,17,544.75,545.75,544.5,545.75,66
20160901|2016-06-17 13:00,17,545.5,549.5,545.5,546.5,199
20160901|2016-06-19 19:00,20,548.25,548.25,543,543,28
20160901|2016-06-19 20:00,20,543,543,542.75,542.75,4
20160901|2016-06-20 02:30,20,546,546,546,546,2
20160901|2016-06-20 03:30,20,546.5,546.5,546,546,18
20160901|2016-06-20 04:00,20,545,545,545,545,5
20160901|2016-06-20 06:30,20,544.25,544.25,544.25,544.25,5
20160901|2016-06-20 07:00,20,544.5,545.75,544,545.5,26
20160901|2016-06-20 07:30,20,545.5,546,545.5,545.5,36
20160901|2016-06-20 08:30,20,546.5,547.25,543.25,547,208
20160901|2016-06-20 09:00,20,547,547.75,545.25,545.5,107
20160901|2016-06-20 09:30,20,545.5,546,543,545.5,115
20160901|2016-06-20 10:00,20,545.25,547,543.5,547,43
20160901|2016-06-20 10:30,20,547.75,548,546.5,547.25,54
20160901|2016-06-20 11:00,20,548,548,547,547.5,62
20160901|2016-06-20 11:30,20,547.25,548,546.75,547.75,40
20160901|2016-06-20 12:00,20,547.5,548,546.5,547.5,39
20160901|2016-06-20 12:30,20,547.25,547.25,546.25,546.5,63
20160901|2016-06-20 13:00,20,546.75,547,542.25,542.25,136
20160901|2016-06-20 19:00,21,543.75,544,543.25,544,21
20160901|2016-06-20 20:00,21,542.75,542.75,542.25,542.25,3
20160901|2016-06-20 21:00,21,543,543,543,543,10
20160901|2016-06-20 21:30,21,543,543,543,543,1
20160901|2016-06-20 23:30,21,543.5,543.5,543.5,543.5,1
20160901|2016-06-21 02:30,21,544,544,544,544,2
20160901|2016-06-21 03:30,21,545,545,545,545,2
20160901|2016-06-21 04:30,21,545,545,545,545,1
20160901|2016-06-21 05:30,21,543.75,543.75,543.75,543.75,1
20160901|2016-06-21 06:00,21,544,544.5,543.25,544.5,64
20160901|2016-06-21 06:30,21,544,547.75,542,544.75,46
20160901|2016-06-21 07:00,21,544,545,542,543.25,30
20160901|2016-06-21 07:30,21,542,542.25,541.75,541.75,20
20160901|2016-06-21 08:30,21,542.25,542.25,538.75,539.75,263
20160901|2016-06-21 09:00,21,539.5,539.5,538.75,539.5,133
20160901|2016-06-21 09:30,21,539.25,541,539.25,539.5,146
20160901|2016-06-21 10:00,21,539.25,540.25,538.5,538.75,201
20160901|2016-06-21 10:30,21,538.75,539.25,538.5,539,171
20160901|2016-06-21 11:00,21,539,539.25,536.75,537.5,931
20160901|2016-06-21 11:30,21,537.5,537.75,536.75,537.5,111
20160901|2016-06-21 12:00,21,537.5,537.75,535.5,536.5,275
20160901|2016-06-21 12:30,21,536,537,535.5,535.5,108
20160901|2016-06-21 13:00,21,535.5,535.5,534,534.25,590
20160901|2016-06-21 19:00,22,534.5,536,534.5,536,70
20160901|2016-06-21 20:30,22,537,537,537,537,1
20160901|2016-06-21 21:00,22,537.25,537.75,537.25,537.75,39
20160901|2016-06-21 21:30,22,537.25,537.25,537.25,537.25,2
20160901|2016-06-21 22:00,22,537,537,537,537,27
20160901|2016-06-21 22:30,22,537.25,537.25,537,537,14
20160901|2016-06-21 23:00,22,537,537,537,537,10
20160901|2016-06-22 01:30,22,538,538,538,538,4
20160901|2016-06-22 03:30,22,537.25,537.25,537,537,2
20160901|2016-06-22 04:00,22,537,537,537,537,4
20160901|2016-06-22 05:30,22,537.5,537.5,537.5,537.5,1
20160901|2016-06-22 06:00,22,537.25,537.25,537.25,537.25,3
20160901|2016-06-22 06:30,22,537,538,537,538,8
20160901|2016-06-22 07:00,22,537.75,537.75,537.5,537.5,5
20160901|2016-06-22 07:30,22,537.75,538,537.75,538,25
20160901|2016-06-22 08:30,22,535.25,540.25,535.25,539.5,459
20160901|2016-06-22 09:00,22,539.5,540,536.5,537,262
20160901|2016-06-22 09:30,22,537,537.5,536,536.25,82
20160901|2016-06-22 10:00,22,536.5,536.5,535.5,536.25,117
20160901|2016-06-22 10:30,22,535.75,536.25,535.25,536.25,94
20160901|2016-06-22 11:00,22,536.25,536.25,535.25,535.5,73
20160901|2016-06-22 11:30,22,535.75,536,535,535.25,238
20160901|2016-06-22 12:00,22,535.25,535.5,534.75,534.75,120
20160901|2016-06-22 12:30,22,534.75,535.5,534.5,535.5,124
20160901|2016-06-22 13:00,22,535,535.5,534,534,266
20160901|2016-06-22 19:00,23,535.25,535.25,535.25,535.25,78
20160901|2016-06-22 19:30,23,535.25,535.25,535.25,535.25,1
20160901|2016-06-22 21:30,23,535.75,536,535.75,536,9
20160901|2016-06-22 22:30,23,535.25,535.25,535.25,535.25,1
20160901|2016-06-22 23:00,23,535.25,535.25,535.25,535.25,2
20160901|2016-06-23 00:00,23,535,535,535,535,3
20160901|2016-06-23 00:30,23,535,535,535,535,3
20160901|2016-06-23 01:00,23,535,535,535,535,1
20160901|2016-06-23 02:30,23,534.5,535,534.5,535,24
20160901|2016-06-23 03:00,23,535,535,535,535,29
20160901|2016-06-23 04:00,23,535.75,536,535.75,536,10
20160901|2016-06-23 04:30,23,535.75,536,535.75,536,8
20160901|2016-06-23 05:00,23,536,536,536,536,5
20160901|2016-06-23 05:30,23,537,537,537,537,11
20160901|2016-06-23 06:00,23,537.25,537.25,537.25,537.25,24
20160901|2016-06-23 06:30,23,537.5,537.75,537.25,537.25,58
20160901|2016-06-23 07:00,23,537.5,537.5,537.25,537.25,8
20160901|2016-06-23 07:30,23,537.25,537.25,536,536.25,12
20160901|2016-06-23 08:30,23,538,538,534,534,238
20160901|2016-06-23 09:00,23,534,534.5,533.5,533.5,347
20160901|2016-06-23 09:30,23,533.5,533.5,530.5,531.25,447
20160901|2016-06-23 10:00,23,531.25,533,531.25,532.75,241
20160901|2016-06-23 10:30,23,533,533.5,532,532.5,273
20160901|2016-06-23 11:00,23,532.5,532.75,531.75,532.25,125
20160901|2016-06-23 11:30,23,532.5,532.5,532,532,278
20160901|2016-06-23 12:00,23,531.75,532.25,531.75,532.25,62
20160901|2016-06-23 12:30,23,532.25,532.25,531.5,531.5,146
20160901|2016-06-23 13:00,23,531.5,531.5,530,530.25,294
20160901|2016-06-23 19:00,24,531,532.25,531,531.75,63
20160901|2016-06-23 19:30,24,531.25,531.25,531,531,5
20160901|2016-06-23 20:00,24,531,531,531,531,1
20160901|2016-06-23 20:30,24,531,531,530.75,530.75,12
20160901|2016-06-23 21:30,24,530.25,530.25,530,530,29
20160901|2016-06-23 22:00,24,530,530,529.5,529.5,31
20160901|2016-06-23 22:30,24,529.5,529.5,526.75,527,205
20160901|2016-06-23 23:00,24,526.75,527.25,526.75,527,103
20160901|2016-06-23 23:30,24,527.5,527.5,527.5,527.5,8
20160901|2016-06-24 00:00,24,527,527.5,526.25,526.25,66
20160901|2016-06-24 00:30,24,528,528,528,528,4
20160901|2016-06-24 01:00,24,529,529,528.5,529,15
20160901|2016-06-24 02:00,24,529,529,527.5,527.5,8
20160901|2016-06-24 02:30,24,528.25,528.25,528,528,92
20160901|2016-06-24 03:00,24,528,528,528,528,4
20160901|2016-06-24 03:30,24,527.5,528,527.5,527.5,59
20160901|2016-06-24 04:00,24,527.25,527.25,526.75,526.75,30
20160901|2016-06-24 04:30,24,526.75,527,526.75,527,44
20160901|2016-06-24 05:00,24,527,527,526.5,526.5,66
20160901|2016-06-24 05:30,24,526.5,526.75,526.5,526.75,44
20160901|2016-06-24 06:00,24,527,527,527,527,45
20160901|2016-06-24 07:00,24,527,527,526,526,52
20160901|2016-06-24 07:30,24,526.25,526.25,525.75,525.75,11
20160901|2016-06-24 08:30,24,527,529,525,526,554
20160901|2016-06-24 09:00,24,526.25,527.25,525.75,527.25,210
20160901|2016-06-24 09:30,24,527,528.25,526.5,526.75,414
20160901|2016-06-24 10:00,24,526.5,527.25,525.75,526.5,162
20160901|2016-06-24 10:30,24,527,527.75,526.75,527.25,130
20160901|2016-06-24 11:00,24,527.75,528,526.5,527.5,260
20160901|2016-06-24 11:30,24,527.5,527.75,526,526,217
20160901|2016-06-24 12:00,24,525.75,526.25,525.25,525.25,269
20160901|2016-06-24 12:30,24,525.25,525.25,524,524.25,205
20160901|2016-06-24 13:00,24,524.25,528,523.25,526.75,562
20160901|2016-06-26 19:00,27,526.75,527.25,525.75,526,111
20160901|2016-06-26 19:30,27,526,526,525.5,525.5,12
20160901|2016-06-26 20:00,27,525.5,526.25,525.5,526,43
20160901|2016-06-26 20:30,27,526,526.5,526,526,14
20160901|2016-06-26 21:00,27,526.5,526.5,526,526,6
20160901|2016-06-26 21:30,27,526,526,526,526,23
20160901|2016-06-26 22:00,27,525.75,525.75,525.75,525.75,5
20160901|2016-06-26 22:30,27,525.75,525.75,525.5,525.5,11
20160901|2016-06-26 23:30,27,526,526,526,526,2
20160901|2016-06-27 00:00,27,526,526,526,526,2
20160901|2016-06-27 05:30,27,526.75,526.75,526,526,20
20160901|2016-06-27 06:00,27,526.5,526.75,526.5,526.75,3
20160901|2016-06-27 06:30,27,526.5,527,526.5,527,14
20160901|2016-06-27 07:00,27,527,529,527,528,12
20160901|2016-06-27 08:30,27,526.5,527.25,521,521.75,716
20160901|2016-06-27 09:00,27,521.5,521.75,520.25,520.5,242
20160901|2016-06-27 09:30,27,520.75,521,519,519.25,195
20160901|2016-06-27 10:00,27,519,519.25,518.25,518.25,249
20160901|2016-06-27 10:30,27,518.25,519.25,518,519.25,181
20160901|2016-06-27 11:00,27,519,520.5,519,520.25,184
20160901|2016-06-27 11:30,27,520.5,520.5,518.5,518.75,105
20160901|2016-06-27 12:00,27,518.25,519,518.25,518.25,123
20160901|2016-06-27 12:30,27,518.5,518.5,516.25,516.25,410
20160901|2016-06-27 13:00,27,516.5,517.25,514.5,514.75,578
20160901|2016-06-27 19:00,28,514.75,516.5,514.75,515.25,71
20160901|2016-06-27 19:30,28,515,515,515,515,5
20160901|2016-06-27 20:00,28,514.75,514.75,514.75,514.75,2
20160901|2016-06-27 20:30,28,515.25,515.25,514.75,514.75,11
20160901|2016-06-27 21:00,28,514.75,514.75,514.75,514.75,6
20160901|2016-06-27 21:30,28,515.25,515.75,514.75,515.75,19
20160901|2016-06-27 22:00,28,515.75,516.5,515.75,516.25,11
20160901|2016-06-27 22:30,28,516,516.25,515.75,515.75,9
20160901|2016-06-27 23:00,28,515.5,515.5,515.5,515.5,4
20160901|2016-06-27 23:30,28,516.5,517.5,516.5,517.5,9
20160901|2016-06-28 00:00,28,518.75,520,518.75,520,25
20160901|2016-06-28 00:30,28,519.25,519.25,519.25,519.25,1
20160901|2016-06-28 02:00,28,517.25,517.25,517.25,517.25,3
20160901|2016-06-28 03:00,28,519,519,519,519,1
20160901|2016-06-28 03:30,28,520,520,520,520,3
20160901|2016-06-28 04:00,28,519.75,519.75,519.75,519.75,1
20160901|2016-06-28 04:30,28,519.75,520,519.5,520,6
20160901|2016-06-28 05:00,28,520,520.5,520,520,9
20160901|2016-06-28 05:30,28,521.5,521.5,520.5,520.5,14
20160901|2016-06-28 06:00,28,520.75,520.75,520.75,520.75,2
20160901|2016-06-28 06:30,28,523,523,523,523,2
20160901|2016-06-28 07:00,28,521.5,521.5,520.75,521,14
20160901|2016-06-28 07:30,28,522,523,520.75,522,17
20160901|2016-06-28 08:30,28,523,523.25,518,518,325
20160901|2016-06-28 09:00,28,518,518,515.75,516.75,228
20160901|2016-06-28 09:30,28,516.75,517.5,516.25,516.75,240
20160901|2016-06-28 10:00,28,516.25,517,516,516.25,218
20160901|2016-06-28 10:30,28,516.25,516.75,516,516,168
20160901|2016-06-28 11:00,28,516,516.25,514.5,514.75,316
20160901|2016-06-28 11:30,28,514.75,515,514.25,515,217
20160901|2016-06-28 12:00,28,515,515.75,514.75,515.75,220
20160901|2016-06-28 12:30,28,515.75,515.75,513.75,513.75,227
20160901|2016-06-28 13:00,28,513.75,515.75,512,512,375
20160901|2016-06-28 19:00,29,514,514.25,513.5,514.25,49
20160901|2016-06-28 19:30,29,513.75,514.5,513.75,514.5,2
20160901|2016-06-28 21:00,29,514.25,514.25,513.75,513.75,15
20160901|2016-06-28 21:30,29,514,516,513.75,514,43
20160901|2016-06-28 22:00,29,513.75,514.5,513.5,514.5,8
20160901|2016-06-29 00:00,29,513.75,513.75,513.75,513.75,1
20160901|2016-06-29 01:30,29,513.75,514.5,513.75,513.75,11
20160901|2016-06-29 02:00,29,513.5,514,513.5,513.75,6
20160901|2016-06-29 02:30,29,514,514,513.75,513.75,6
20160901|2016-06-29 03:00,29,513.75,513.75,513.75,513.75,2
20160901|2016-06-29 03:30,29,513.75,514.5,513.75,513.75,8
20160901|2016-06-29 04:30,29,513.5,513.5,513.5,513.5,4
20160901|2016-06-29 05:00,29,513.5,513.5,512.25,512.25,38
20160901|2016-06-29 05:30,29,512.25,512.25,511.75,511.75,2
20160901|2016-06-29 06:00,29,512.5,512.5,512.5,512.5,1
20160901|2016-06-29 06:30,29,512.5,512.5,512.5,512.5,6
20160901|2016-06-29 07:00,29,512,512.5,511.5,512,39
20160901|2016-06-29 07:30,29,512,515.25,511.75,515.25,124
20160901|2016-06-29 08:30,29,515.25,515.75,513,513,786
20160901|2016-06-29 09:00,29,513,513,510.75,510.75,224
20160901|2016-06-29 09:30,29,510.5,511.75,510,511.25,505
20160901|2016-06-29 10:00,29,511.75,515.5,511.75,513.75,422
20160901|2016-06-29 10:30,29,513.5,513.5,512,513.25,155
20160901|2016-06-29 11:00,29,513.25,513.25,508.5,509.5,529
20160901|2016-06-29 11:30,29,508.75,509,506.75,507.75,457
20160901|2016-06-29 12:00,29,508,508,506.75,508,111
20160901|2016-06-29 12:30,29,507.75,507.75,506,506.75,202
20160901|2016-06-29 13:00,29,507,507.25,505.25,505.25,578
20160901|2016-06-29 19:00,30,506,506.75,506,506.25,126
20160901|2016-06-29 19:30,30,506,506.25,505.75,506.25,7
20160901|2016-06-29 20:00,30,506.25,506.25,505.75,505.75,3
20160901|2016-06-29 20:30,30,506,506.75,506,506.75,17
20160901|2016-06-29 21:00,30,507,507,507,507,20
20160901|2016-06-29 22:00,30,506.5,506.5,506.25,506.25,3
20160901|2016-06-29 22:30,30,506.25,506.25,506,506,15
20160901|2016-06-30 00:00,30,506,506,506,506,3
20160901|2016-06-30 01:30,30,507.25,507.25,507.25,507.25,1
20160901|2016-06-30 02:00,30,507.25,510.75,507.25,509.75,34
20160901|2016-06-30 02:30,30,509.75,510,509.5,509.5,19
20160901|2016-06-30 03:00,30,510,510,508,509,7
20160901|2016-06-30 04:30,30,509.25,509.25,509.25,509.25,1
20160901|2016-06-30 05:00,30,509.25,509.25,509.25,509.25,5
20160901|2016-06-30 06:00,30,509.5,509.5,509.5,509.5,3
20160901|2016-06-30 06:30,30,509.5,509.75,509.5,509.5,13
20160901|2016-06-30 07:00,30,509.25,509.25,507.25,507.25,20
20160901|2016-06-30 07:30,30,508.5,508.5,508.25,508.5,4
20160901|2016-06-30 08:30,30,508.5,510,506,506.75,643
20160901|2016-06-30 09:00,30,506.5,507.5,505.5,506.5,332
20160901|2016-06-30 09:30,30,506.5,508.25,504.5,507.5,384
20160901|2016-06-30 10:00,30,508,508.25,506,506,167
20160901|2016-06-30 10:30,30,506.5,508,505.25,508,301
20160901|2016-06-30 11:00,30,505.75,511.75,503,510.5,877
20160901|2016-06-30 11:30,30,511,511.25,507.25,508.75,443
20160901|2016-06-30 12:00,30,508.75,510.25,508,510,306
20160901|2016-06-30 12:30,30,510,511,508,510.75,244
20160901|2016-06-30 13:00,30,509.75,510.25,507,507,508
20160901|2016-06-30 19:00,1,507,507,505.25,507,66
20160901|2016-06-30 20:00,1,505.25,506.75,505,505.75,4
20160901|2016-06-30 21:00,1,505.75,505.75,504.25,504.25,3
20160901|2016-07-01 03:00,1,505,505,505,505,3
20160901|2016-07-01 03:30,1,504.25,504.25,504.25,504.25,1
20160901|2016-07-01 04:00,1,504.25,504.25,504.25,504.25,1
20160901|2016-07-01 05:00,1,504.25,504.25,504.25,504.25,3
20160901|2016-07-01 05:30,1,504.25,504.25,504.25,504.25,3
20160901|2016-07-01 06:00,1,504,504.25,504,504.25,22
20160901|2016-07-01 07:00,1,504.25,504.5,503.75,504.25,32
20160901|2016-07-01 07:30,1,504.25,505.25,504.25,505,12
20160901|2016-07-01 08:30,1,504,505.25,499.75,501,950
20160901|2016-07-01 09:00,1,501,502,500,500.5,440
20160901|2016-07-01 09:30,1,500.25,502,499.5,501.25,211
20160901|2016-07-01 10:00,1,501,504.25,501,501.25,221
20160901|2016-07-01 10:30,1,501.25,502.25,500,502,93
20160901|2016-07-01 11:00,1,502,503.25,499.5,499.5,91
20160901|2016-07-01 11:30,1,499.75,501.25,499.5,499.75,112
20160901|2016-07-01 12:00,1,499.75,500,499.25,499.25,78
20160901|2016-07-01 12:30,1,499.25,500.5,499.25,500.5,116
20160901|2016-07-01 13:00,1,500.5,502,499.25,499.25,194
20160901|2016-07-05 08:30,5,500,500.75,494.25,496.75,1560
20160901|2016-07-05 09:00,5,496.75,496.75,494,494.5,200
20160901|2016-07-05 09:30,5,494,497.5,493.75,496.5,291
20160901|2016-07-05 10:00,5,496.5,498,495,495.75,183
20160901|2016-07-05 10:30,5,496,497.75,494.25,496.75,103
20160901|2016-07-05 11:00,5,497,497,494.75,496.5,111
20160901|2016-07-05 11:30,5,497,499,496.5,499,186
20160901|2016-07-05 12:00,5,498.75,500,498.25,499.75,132
20160901|2016-07-05 12:30,5,500,503,499.25,501.25,368
20160901|2016-07-05 13:00,5,501,509.25,501,507,922
20160901|2016-07-05 19:00,6,508.5,509,505,505,58
20160901|2016-07-05 20:00,6,503.5,503.5,503.5,503.5,1
20160901|2016-07-05 20:30,6,504,508.25,504,508.25,8
20160901|2016-07-05 21:30,6,506.25,506.25,505.5,505.5,3
20160901|2016-07-05 22:00,6,506,506.25,506,506.25,9
20160901|2016-07-05 23:00,6,506,506,506,506,1
20160901|2016-07-05 23:30,6,506.25,506.5,505.75,505.75,11
20160901|2016-07-06 00:00,6,506,506,506,506,1
20160901|2016-07-06 01:30,6,506,506,505.75,505.75,15
20160901|2016-07-06 02:00,6,505.75,506,505.75,506,11
20160901|2016-07-06 02:30,6,507,507,507,507,1
20160901|2016-07-06 03:00,6,507,507.25,506.25,506.25,9
20160901|2016-07-06 03:30,6,506,506,504.5,504.5,18
20160901|2016-07-06 04:00,6,504.5,504.75,504.5,504.75,7
20160901|2016-07-06 04:30,6,504.5,504.75,504.5,504.75,14
20160901|2016-07-06 05:00,6,504.75,504.75,504.25,504.25,28
20160901|2016-07-06 05:30,6,504.25,504.25,504.25,504.25,8
20160901|2016-07-06 06:00,6,504,504,503,503,14
20160901|2016-07-06 06:30,6,502.5,502.5,501.75,502,13
20160901|2016-07-06 07:00,6,502.25,503,501.75,503,20
20160901|2016-07-06 07:30,6,502.5,502.5,502.5,502.5,8
20160901|2016-07-06 08:30,6,503.5,503.5,499.5,500.75,265
20160901|2016-07-06 09:00,6,500.5,501,497.25,498.25,240
20160901|2016-07-06 09:30,6,498.25,499,497.5,499,159
20160901|2016-07-06 10:00,6,499.75,500,497.5,497.5,270
20160901|2016-07-06 10:30,6,498,498.25,496.5,498,189
20160901|2016-07-06 11:00,6,498.25,499.5,497.5,499,255
20160901|2016-07-06 11:30,6,499.25,500.75,498.75,498.75,433
20160901|2016-07-06 12:00,6,498.75,500.75,498.75,500.75,182
20160901|2016-07-06 12:30,6,500.75,501.75,499.75,500.75,132
20160901|2016-07-06 13:00,6,500.5,505.75,500.25,501.5,500
20160901|2016-07-06 19:00,7,502,502.5,502,502.25,72
20160901|2016-07-06 19:30,7,503.25,504.5,502.75,504.5,6
20160901|2016-07-06 20:00,7,504.25,504.25,504,504,2
20160901|2016-07-06 20:30,7,503.5,504,503.5,504,4
20160901|2016-07-06 21:00,7,504,504,504,504,18
20160901|2016-07-06 21:30,7,504,504,504,504,1
20160901|2016-07-06 22:30,7,504.5,505.25,504.5,505.25,6
20160901|2016-07-07 00:30,7,505,505.25,503.75,503.75,60
20160901|2016-07-07 01:00,7,503.75,503.75,503.75,503.75,1
20160901|2016-07-07 02:30,7,505,505,505,505,5
20160901|2016-07-07 03:00,7,505,505,505,505,5
20160901|2016-07-07 03:30,7,505.5,505.5,505.5,505.5,1
20160901|2016-07-07 04:00,7,505.5,506,505.5,505.75,16
20160901|2016-07-07 05:00,7,505.75,505.75,505.5,505.75,3
20160901|2016-07-07 06:00,7,505.75,505.75,505.25,505.25,12
20160901|2016-07-07 06:30,7,504.25,504.25,504,504,4
20160901|2016-07-07 07:00,7,505.25,508,505,507,76
20160901|2016-07-07 07:30,7,507,508.5,507,508.5,35
20160901|2016-07-07 08:30,7,507,509.75,505.5,506.75,392
20160901|2016-07-07 09:00,7,507.25,507.25,504.5,505.25,244
20160901|2016-07-07 09:30,7,504.75,505,503,503.5,258
20160901|2016-07-07 10:00,7,503.5,503.5,501.5,502,296
20160901|2016-07-07 10:30,7,501.75,501.75,499.75,499.75,343
20160901|2016-07-07 11:00,7,499.5,501.5,499.25,499.75,264
20160901|2016-07-07 11:30,7,499.5,499.75,498,498.25,261
20160901|2016-07-07 12:00,7,498.75,499,496.5,496.75,259
20160901|2016-07-07 12:30,7,496.75,498.25,496.75,497,158
20160901|2016-07-07 13:00,7,497,497.5,494.5,495,371
20160901|2016-07-07 19:00,8,497,498.25,497,497,76
20160901|2016-07-07 19:30,8,497,497,497,497,6
20160901|2016-07-07 20:00,8,497,497.25,497,497,46
20160901|2016-07-07 20:30,8,497,497,497,497,3
20160901|2016-07-07 21:00,8,497,497,497,497,1
20160901|2016-07-07 21:30,8,497,497.75,497,497.75,26
20160901|2016-07-07 22:00,8,497.5,497.5,497.5,497.5,1
20160901|2016-07-07 22:30,8,497.75,497.75,497.75,497.75,1
20160901|2016-07-07 23:00,8,497.75,498.25,497.75,498.25,13
20160901|2016-07-08 01:00,8,498,498.5,498,498.5,6
20160901|2016-07-08 02:00,8,498.5,499.25,498.5,499.25,16
20160901|2016-07-08 03:00,8,499.25,499.75,499.25,499.75,8
20160901|2016-07-08 03:30,8,500,500.25,500,500.25,18
20160901|2016-07-08 04:00,8,500.5,500.75,500.5,500.75,19
20160901|2016-07-08 04:30,8,500.75,500.75,500.75,500.75,9
20160901|2016-07-08 05:00,8,500.5,501,500.5,501,69
20160901|2016-07-08 05:30,8,501,501,501,501,6
20160901|2016-07-08 06:30,8,500.75,500.75,500.5,500.75,5
20160901|2016-07-08 07:00,8,500,500,499.5,499.5,5
20160901|2016-07-08 07:30,8,500,500.25,499.5,499.5,13
20160901|2016-07-08 08:30,8,499.5,504.5,498.5,501,301
20160901|2016-07-08 09:00,8,501,504,499.75,499.75,256
20160901|2016-07-08 09:30,8,500.25,502.75,499.75,501.25,182
20160901|2016-07-08 10:00,8,501.25,501.75,500.25,501,111
20160901|2016-07-08 10:30,8,500.75,502.25,500.25,501.25,150
20160901|2016-07-08 11:00,8,501.5,501.5,498.75,499.75,108
20160901|2016-07-08 11:30,8,500,504.5,499.75,503.5,259
20160901|2016-07-08 12:00,8,503.25,505.5,503.25,505,140
20160901|2016-07-08 12:30,8,504.75,504.75,500.75,501.5,68
20160901|2016-07-08 13:00,8,500.25,503,498.75,498.75,321
20160901|2016-07-10 19:00,11,501,501.25,499.5,500,95
20160901|2016-07-10 19:30,11,499.5,499.5,498,498.75,8
20160901|2016-07-10 20:00,11,498.75,499.25,497.25,497.5,13
20160901|2016-07-10 20:30,11,498.5,499,498.5,498.75,3
20160901|2016-07-10 21:00,11,498.75,499,498.75,499,2
20160901|2016-07-10 22:30,11,498.5,498.5,498.5,498.5,3
20160901|2016-07-10 23:00,11,498.5,498.5,498.5,498.5,1
20160901|2016-07-11 01:30,11,497.25,497.25,497.25,497.25,1
20160901|2016-07-11 02:00,11,499.75,499.75,499.75,499.75,8
20160901|2016-07-11 03:00,11,499,499.75,499,499.75,17
20160901|2016-07-11 04:00,11,500,503.25,500,503.25,27
20160901|2016-07-11 04:30,11,503.25,503.75,502.5,503.75,16
20160901|2016-07-11 05:00,11,503.75,503.75,501.5,501.5,8
20160901|2016-07-11 06:00,11,502.75,503,502.5,502.5,3
20160901|2016-07-11 06:30,11,503.75,504,503.75,504,5
20160901|2016-07-11 07:00,11,504,504,504,504,7
20160901|2016-07-11 07:30,11,504.25,504.5,504.25,504.5,3
20160901|2016-07-11 08:30,11,504.5,506.25,502.5,502.75,707
20160901|2016-07-11 09:00,11,502.5,503.25,499.25,501.5,308
20160901|2016-07-11 09:30,11,500.25,502.5,499,501.75,151
20160901|2016-07-11 10:00,11,501.75,501.75,499.25,500,120
20160901|2016-07-11 10:30,11,500,502.75,498.75,502,132
20160901|2016-07-11 11:00,11,501.75,502,498.25,498.25,190
20160901|2016-07-11 11:30,11,498.25,501.25,497.75,500,240
20160901|2016-07-11 12:00,11,500,501,499.5,501,119
20160901|2016-07-11 12:30,11,500.75,501.75,500,500.5,180
20160901|2016-07-11 13:00,11,500.25,501.5,498.25,498.25,486
20160901|2016-07-11 19:00,12,499,500,498.25,499.25,50
20160901|2016-07-11 19:30,12,499,499.75,499,499.25,17
20160901|2016-07-11 20:00,12,499.25,499.5,499,499.25,26
20160901|2016-07-11 20:30,12,499.25,499.25,498.5,498.5,3
20160901|2016-07-11 21:00,12,498.75,498.75,498.5,498.5,13
20160901|2016-07-11 21:30,12,498,498,498,498,5
20160901|2016-07-11 22:00,12,498.25,498.25,498.25,498.25,5
20160901|2016-07-12 03:00,12,498.75,499.25,498.75,499.25,3
20160901|2016-07-12 03:30,12,499.5,500,499.5,500,17
20160901|2016-07-12 05:00,12,498,498,497.25,497.25,16
20160901|2016-07-12 05:30,12,497,497.25,497,497,14
20160901|2016-07-12 06:30,12,497.75,497.75,497.5,497.5,3
20160901|2016-07-12 07:30,12,497.75,497.75,497.5,497.5,3
20160901|2016-07-12 08:30,12,498.5,500,496,496.75,301
20160901|2016-07-12 09:00,12,496.25,497.25,495,496.25,272
20160901|2016-07-12 09:30,12,496.75,497.25,495.75,496.5,109
20160901|2016-07-12 10:00,12,496.75,498,496,497.75,173
20160901|2016-07-12 10:30,12,497.5,498.75,494.75,496,329
20160901|2016-07-12 11:00,12,496,503.5,496,499,426
20160901|2016-07-12 11:30,12,499.5,501.25,498.75,498.75,202
20160901|2016-07-12 12:00,12,498.75,500,498.5,499.5,139
20160901|2016-07-12 12:30,12,499.25,502.5,498.75,502.25,165
20160901|2016-07-12 13:00,12,501.75,503.25,500.75,502.5,363
20160901|2016-07-12 19:00,13,502,503,501.25,502,41
20160901|2016-07-12 19:30,13,501,501,501,501,2
20160901|2016-07-12 20:00,13,500.5,500.5,500,500,7
20160901|2016-07-12 20:30,13,501,501,500.25,500.25,10
20160901|2016-07-12 21:00,13,500.25,500.25,500.25,500.25,1
20160901|2016-07-12 21:30,13,500.5,500.5,500.25,500.5,22
20160901|2016-07-12 22:00,13,500.75,501,500.5,501,16
20160901|2016-07-13 00:30,13,501.5,501.5,501.5,501.5,2
20160901|2016-07-13 02:30,13,499.5,499.5,499.5,499.5,1
20160901|2016-07-13 03:30,13,500.75,501.25,500.75,501.25,4
20160901|2016-07-13 04:00,13,502,503,502,503,9
20160901|2016-07-13 05:30,13,505,507.5,505,507.25,47
20160901|2016-07-13 06:00,13,507,507,506.25,506.25,7
20160901|2016-07-13 06:30,13,506.5,506.5,506,506.5,3
20160901|2016-07-13 07:00,13,506,506.5,506,506.5,13
20160901|2016-07-13 07:30,13,506.75,506.75,505.25,505.25,5
20160901|2016-07-13 08:30,13,507,511,506.5,508.25,323
20160901|2016-07-13 09:00,13,508.5,512.25,508,510.5,269
20160901|2016-07-13 09:30,13,510.75,512.25,508,509.75,297
20160901|2016-07-13 10:00,13,509.5,510.25,507.75,508,198
20160901|2016-07-13 10:30,13,508,509.25,504.5,504.5,131
20160901|2016-07-13 11:00,13,505,505,502.5,503,148
20160901|2016-07-13 11:30,13,503,504.25,502,502.5,125
20160901|2016-07-13 12:00,13,502.5,504.75,502,504.75,150
20160901|2016-07-13 12:30,13,505,505.25,503,503.25,78
20160901|2016-07-13 13:00,13,503,506.25,501.75,502.75,214
20160901|2016-07-13 19:00,14,501.5,502.5,501.5,502.5,25
20160901|2016-07-13 19:30,14,502.5,503,502.25,503,11
20160901|2016-07-13 21:00,14,503,503,503,503,2
20160901|2016-07-13 22:00,14,503,503,503,503,2
20160901|2016-07-13 23:30,14,503.75,503.75,503.75,503.75,2
20160901|2016-07-14 00:30,14,503.5,503.5,503.25,503.25,5
20160901|2016-07-14 02:00,14,504.25,505.75,504.25,505.75,9
20160901|2016-07-14 02:30,14,506.5,506.5,506.5,506.5,1
20160901|2016-07-14 03:00,14,507,507.75,507,507.75,18
20160901|2016-07-14 03:30,14,507.5,507.5,507.5,507.5,25
20160901|2016-07-14 04:00,14,507.5,507.5,507.5,507.5,15
20160901|2016-07-14 04:30,14,507.75,508,507.75,508,4
20160901|2016-07-14 05:00,14,508,508,507.75,507.75,10
20160901|2016-07-14 05:30,14,507.75,508.5,507.5,507.5,18
20160901|2016-07-14 06:00,14,507.5,507.5,507.5,507.5,16
20160901|2016-07-14 06:30,14,507.5,507.5,507.5,507.5,1
20160901|2016-07-14 07:00,14,508.5,508.5,507.5,508.25,10
20160901|2016-07-14 07:30,14,507.75,509,507.75,507.75,9
20160901|2016-07-14 08:30,14,506.75,509.25,505.25,507.5,301
20160901|2016-07-14 09:00,14,507.5,509,507.5,508.25,142
20160901|2016-07-14 09:30,14,508,508.25,506.5,507,112
20160901|2016-07-14 10:00,14,506.25,507.75,505.75,506.75,117
20160901|2016-07-14 10:30,14,506,506.5,505.5,506.25,72
20160901|2016-07-14 11:00,14,506.25,507.75,501.25,502,282
20160901|2016-07-14 11:30,14,501.5,503.5,500,503.5,188
20160901|2016-07-14 12:00,14,502.75,502.75,498.5,499.5,217
20160901|2016-07-14 12:30,14,499.25,500.5,498,498,159
20160901|2016-07-14 13:00,14,498.25,500.5,497.75,500.25,315
20160901|2016-07-14 19:00,15,499.5,501,499.5,501,28
20160901|2016-07-14 19:30,15,500.75,500.75,500.5,500.5,3
20160901|2016-07-14 20:00,15,502,502,502,502,7
20160901|2016-07-14 20:30,15,502.25,502.25,502.25,502.25,1
20160901|2016-07-14 21:30,15,502.75,502.75,502.75,502.75,1
20160901|2016-07-14 22:00,15,503.5,505,503.5,504.75,17
20160901|2016-07-14 22:30,15,503.75,504,502.75,503.25,12
20160901|2016-07-15 00:30,15,502.5,502.75,502.5,502.75,11
20160901|2016-07-15 02:00,15,504,504,504,504,3
20160901|2016-07-15 02:30,15,504.25,504.25,504.25,504.25,4
20160901|2016-07-15 03:00,15,504.25,504.25,504.25,504.25,1
20160901|2016-07-15 03:30,15,504.25,504.25,503.75,503.75,35
20160901|2016-07-15 04:00,15,503.25,503.25,503.25,503.25,2
20160901|2016-07-15 04:30,15,503.5,503.5,503.5,503.5,1
20160901|2016-07-15 05:00,15,503.5,503.5,503.5,503.5,1
20160901|2016-07-15 05:30,15,502.5,502.5,502,502,3
20160901|2016-07-15 06:00,15,502.25,502.5,499,499,56
20160901|2016-07-15 06:30,15,497.75,499.75,496.5,498.5,42
20160901|2016-07-15 07:00,15,498.5,500,497.5,499.75,34
20160901|2016-07-15 07:30,15,498,502.75,495.75,502.75,32
20160901|2016-07-15 08:30,15,502.75,503.75,496.75,499.75,127
20160901|2016-07-15 09:00,15,499.5,501.5,498.5,499.75,160
20160901|2016-07-15 09:30,15,499.5,501.5,498.5,501.5,108
20160901|2016-07-15 10:00,15,501.75,502.25,499.5,500.5,117
20160901|2016-07-15 10:30,15,500.75,502.5,500.25,502.25,101
20160901|2016-07-15 11:00,15,501.75,502,499.5,499.75,70
20160901|2016-07-15 11:30,15,500.25,500.75,498,498.5,183
20160901|2016-07-15 12:00,15,498.5,499.25,498,498.25,18
20160901|2016-07-15 12:30,15,498.5,499.25,497.5,498.5,52
20160901|2016-07-15 13:00,15,498.25,500,496,497.25,501
20160901|2016-07-17 19:00,18,496,497.5,495.75,497.5,24
20160901|2016-07-17 19:30,18,497.75,497.75,497.5,497.5,2
20160901|2016-07-17 21:00,18,499,499,498.5,498.5,4
20160901|2016-07-18 00:00,18,498.5,498.5,498.5,498.5,3
20160901|2016-07-18 01:00,18,499,499,499,499,1
20160901|2016-07-18 02:30,18,499,500,498.75,498.75,10
20160901|2016-07-18 03:00,18,498.25,498.25,498.25,498.25,7
20160901|2016-07-18 03:30,18,499,500,499,500,9
20160901|2016-07-18 04:30,18,499,499,499,499,5
20160901|2016-07-18 05:00,18,498.5,498.5,498.5,498.5,5
20160901|2016-07-18 05:30,18,498.75,499,498.75,499,13
20160901|2016-07-18 06:00,18,498,498.25,498,498.25,2
20160901|2016-07-18 07:00,18,497.25,497.25,496.75,496.75,4
20160901|2016-07-18 07:30,18,497.5,497.5,497.5,497.5,1
20160901|2016-07-18 08:30,18,497.25,498.5,494.25,495.5,274
20160901|2016-07-18 09:00,18,495.25,497.75,494.75,497.5,278
20160901|2016-07-18 09:30,18,497,498.5,495.25,498,172
20160901|2016-07-18 10:00,18,498.25,498.75,496.25,497,120
20160901|2016-07-18 10:30,18,497.25,498.75,496.25,497.75,101
20160901|2016-07-18 11:00,18,498.25,498.25,494.5,494.75,102
20160901|2016-07-18 11:30,18,495,497.5,494.5,497.5,124
20160901|2016-07-18 12:00,18,496.75,497.75,496.75,496.75,77
20160901|2016-07-18 12:30,18,497,498.75,496.25,498.75,164
20160901|2016-07-18 13:00,18,498.5,500.25,494.75,497,281
20160901|2016-07-18 19:00,19,496.25,496.25,495.5,496.25,21
20160901|2016-07-18 21:00,19,495.25,495.25,495.25,495.25,2
20160901|2016-07-18 21:30,19,495.5,495.5,495,495.25,14
20160901|2016-07-18 22:00,19,495.25,495.25,495.25,495.25,2
20160901|2016-07-19 01:30,19,494.75,495,494.75,495,2
20160901|2016-07-19 02:00,19,494.5,494.5,494.5,494.5,2
20160901|2016-07-19 02:30,19,493.75,493.75,493.5,493.75,9
20160901|2016-07-19 04:00,19,494.75,494.75,494.75,494.75,1
20160901|2016-07-19 07:00,19,494,494,493.5,493.5,5
20160901|2016-07-19 07:30,19,493.75,493.75,493.75,493.75,2
20160901|2016-07-19 08:30,19,493.75,495,491.25,491.5,411
20160901|2016-07-19 09:00,19,491.25,492.25,490.5,492.25,336
20160901|2016-07-19 09:30,19,492.25,492.25,490.25,490.5,219
20160901|2016-07-19 10:00,19,490.75,491.75,490.25,490.75,114
20160901|2016-07-19 10:30,19,491,491,490,490.25,230
20160901|2016-07-19 11:00,19,490.25,490.5,490,490.25,294
20160901|2016-07-19 11:30,19,490.25,490.75,488.5,488.5,412
20160901|2016-07-19 12:00,19,488.25,489,488.25,488.75,106
20160901|2016-07-19 12:30,19,488.5,489.25,488,488.5,99
20160901|2016-07-19 13:00,19,488.25,490,487.75,490,432
20160901|2016-07-19 19:00,20,489.25,489.25,488,488,96
20160901|2016-07-19 19:30,20,487.75,488,487.75,488,17
20160901|2016-07-19 20:00,20,488,489,488,488.5,18
20160901|2016-07-19 20:30,20,488,488,487.75,487.75,4
20160901|2016-07-19 21:30,20,488,488.5,488,488.5,7
20160901|2016-07-19 22:30,20,488.75,488.75,488.75,488.75,1
20160901|2016-07-20 00:00,20,490,490,490,490,1
20160901|2016-07-20 03:00,20,492,492,492,492,1
20160901|2016-07-20 04:30,20,490.5,491,490.5,491,6
20160901|2016-07-20 05:00,20,491,491.75,491,491.75,14
20160901|2016-07-20 06:00,20,490,490,489.5,489.5,24
20160901|2016-07-20 06:30,20,489.5,489.75,489.5,489.75,10
20160901|2016-07-20 07:00,20,489.25,489.75,488.75,489.75,14
20160901|2016-07-20 07:30,20,489.75,490,489.75,490,10
20160901|2016-07-20 08:30,20,489,489.25,487.75,488.25,351
20160901|2016-07-20 09:00,20,487.75,488.5,486.5,486.5,201
20160901|2016-07-20 09:30,20,487,487.25,484.5,484.5,407
20160901|2016-07-20 10:00,20,484.5,486,484.5,485.5,107
20160901|2016-07-20 10:30,20,485.25,485.5,484.75,484.75,169
20160901|2016-07-20 11:00,20,484.75,485,483.75,484,223
20160901|2016-07-20 11:30,20,484,484,482,482.25,553
20160901|2016-07-20 12:00,20,482.25,482.5,482,482.5,293
20160901|2016-07-20 12:30,20,482.25,484.25,482,483.5,169
20160901|2016-07-20 13:00,20,483.25,485.75,483.25,485.25,337
20160901|2016-07-20 19:00,21,485,485,484.5,484.5,43
20160901|2016-07-20 19:30,21,484.75,484.75,484,484,2
20160901|2016-07-20 20:00,21,485,485.5,485,485.5,13
20160901|2016-07-20 21:00,21,485,485,485,485,2
20160901|2016-07-20 21:30,21,485,485,485,485,21
20160901|2016-07-20 22:00,21,485.5,486,485.5,486,5
20160901|2016-07-20 23:00,21,485,485,485,485,1
20160901|2016-07-21 00:00,21,485,485,485,485,1
20160901|2016-07-21 01:00,21,486,486,486,486,7
20160901|2016-07-21 02:00,21,488,488,488,488,5
20160901|2016-07-21 02:30,21,489,489,489,489,1
20160901|2016-07-21 03:00,21,488.5,488.5,487.25,487.25,4
20160901|2016-07-21 04:00,21,488.25,488.25,488.25,488.25,3
20160901|2016-07-21 04:30,21,488.5,488.5,488.5,488.5,1
20160901|2016-07-21 05:30,21,487.5,488.5,487.5,488.5,10
20160901|2016-07-21 06:30,21,487.25,487.5,487.25,487.5,13
20160901|2016-07-21 07:00,21,488,489,487.5,489,21
20160901|2016-07-21 07:30,21,489,489.5,489,489.5,9
20160901|2016-07-21 08:30,21,489,490,485.75,487.25,358
20160901|2016-07-21 09:00,21,486.75,490.5,485.5,485.5,147
20160901|2016-07-21 09:30,21,485.75,487,484.75,486.75,140
20160901|2016-07-21 10:00,21,487,490,485.5,489.5,174
20160901|2016-07-21 10:30,21,489.5,490.75,489.5,490,113
20160901|2016-07-21 11:00,21,489.75,490.75,488,488.75,125
20160901|2016-07-21 11:30,21,489.25,489.25,485.5,487,86
20160901|2016-07-21 12:00,21,487,487.25,486,487,69
20160901|2016-07-21 12:30,21,486.75,487.75,486,486.25,58
20160901|2016-07-21 13:00,21,486.5,487,485.5,485.75,198
20160901|2016-07-21 19:00,22,486,488.5,486,488,29
20160901|2016-07-21 19:30,22,488.5,488.75,488.5,488.75,2
20160901|2016-07-21 20:30,22,487.75,488,487.75,487.75,4
20160901|2016-07-21 21:00,22,486.5,486.5,486.5,486.5,1
20160901|2016-07-21 23:30,22,486.25,487,486.25,487,3
20160901|2016-07-22 00:00,22,485.5,485.5,485.5,485.5,1
20160901|2016-07-22 01:30,22,485.5,485.5,485,485,13
20160901|2016-07-22 02:00,22,485,485,485,485,2
20160901|2016-07-22 03:30,22,485.75,485.75,485.5,485.75,49
20160901|2016-07-22 05:00,22,485.5,485.5,485.5,485.5,1
20160901|2016-07-22 05:30,22,485.75,485.75,485,485,10
20160901|2016-07-22 06:30,22,485,485,485,485,57
20160901|2016-07-22 07:00,22,485.75,485.75,484.75,485,5
20160901|2016-07-22 07:30,22,485,485,484.75,484.75,6
20160901|2016-07-22 08:30,22,485.25,485.25,482.25,482.75,287
20160901|2016-07-22 09:00,22,482.5,484.25,482.25,484,155
20160901|2016-07-22 09:30,22,483.5,487,482.75,487,149
20160901|2016-07-22 10:00,22,487,493.5,487,493.5,229
20160901|2016-07-22 10:30,22,493.5,495.75,490.25,492.25,373
20160901|2016-07-22 11:00,22,492.5,493.5,490.25,492.5,79
20160901|2016-07-22 11:30,22,492,492.75,491,492.25,245
20160901|2016-07-22 12:00,22,492.5,493.75,492,493.5,132
20160901|2016-07-22 12:30,22,493.5,494.25,492.75,493.5,121
20160901|2016-07-22 13:00,22,493,497,492.5,496.75,682
20160901|2016-07-24 19:00,25,495.25,497.5,495.25,497.5,77
20160901|2016-07-24 20:00,25,496.5,497,496.5,496.5,9
20160901|2016-07-24 20:30,25,496,496,496,496,1
20160901|2016-07-24 21:30,25,495.5,495.5,495.5,495.5,1
20160901|2016-07-24 23:30,25,497.25,497.25,497.25,497.25,1
20160901|2016-07-25 01:00,25,497.25,497.25,497.25,497.25,1
20160901|2016-07-25 02:30,25,495.75,500,495.75,500,24
20160901|2016-07-25 03:00,25,500,500,500,500,6
20160901|2016-07-25 04:00,25,500.25,500.25,500.25,500.25,5
20160901|2016-07-25 04:30,25,500.25,501,500.25,501,9
20160901|2016-07-25 05:00,25,500.25,500.25,500.25,500.25,1
20160901|2016-07-25 05:30,25,499.5,499.75,499.5,499.75,8
20160901|2016-07-25 06:30,25,500,500,500,500,1
20160901|2016-07-25 07:00,25,501.25,502.25,501,501,17
20160901|2016-07-25 07:30,25,500.75,500.75,500.75,500.75,4
20160901|2016-07-25 08:30,25,500,501,495,496.75,334
20160901|2016-07-25 09:00,25,496.5,498.5,495.5,498.5,179
20160901|2016-07-25 09:30,25,498,501.25,497.25,500.25,175
20160901|2016-07-25 10:00,25,500,501,498.75,499,156
20160901|2016-07-25 10:30,25,498.75,499.5,496.25,496.75,153
20160901|2016-07-25 11:00,25,497,497.25,495.25,495.25,155
20160901|2016-07-25 11:30,25,495,495.25,493.25,493.5,171
20160901|2016-07-25 12:00,25,493.25,495,491,495,135
20160901|2016-07-25 12:30,25,496,498,495,496.25,190
20160901|2016-07-25 13:00,25,497,497.75,493.25,494,344
20160901|2016-07-25 19:00,26,496,496,493.75,495,16
20160901|2016-07-25 19:30,26,495.5,495.5,495.5,495.5,1
20160901|2016-07-25 20:00,26,496,496,496,496,2
20160901|2016-07-26 00:30,26,495.25,495.5,495.25,495.5,2
20160901|2016-07-26 01:00,26,495.5,495.5,495.5,495.5,4
20160901|2016-07-26 01:30,26,495.75,495.75,495.75,495.75,1
20160901|2016-07-26 02:30,26,494.5,494.5,494.25,494.25,3
20160901|2016-07-26 04:30,26,496,496,496,496,2
20160901|2016-07-26 05:00,26,495.5,495.5,495.5,495.5,2
20160901|2016-07-26 05:30,26,494.75,494.75,494.75,494.75,1
20160901|2016-07-26 06:00,26,494.5,494.5,494.25,494.25,9
20160901|2016-07-26 06:30,26,494,494,493.25,493.25,3
20160901|2016-07-26 07:00,26,491.25,491.5,490.25,490.75,30
20160901|2016-07-26 07:30,26,491.5,492,491.5,492,2
20160901|2016-07-26 08:30,26,492,494.25,489.25,490,349
20160901|2016-07-26 09:00,26,490.5,492.5,490,490.75,152
20160901|2016-07-26 09:30,26,490.75,490.75,486.5,488,349
20160901|2016-07-26 10:00,26,488.25,488.75,486.75,487.75,116
20160901|2016-07-26 10:30,26,488,492.25,488,490,147
20160901|2016-07-26 11:00,26,490,490,488.25,488.25,100
20160901|2016-07-26 11:30,26,488,488,486.5,486.5,100
20160901|2016-07-26 12:00,26,486.75,487.25,485.75,486,91
20160901|2016-07-26 12:30,26,486,487.75,485.5,486,157
20160901|2016-07-26 13:00,26,486,487.5,485.5,485.5,280
20160901|2016-07-26 19:00,27,486.5,487.75,486.5,487.75,57
20160901|2016-07-26 19:30,27,487.75,487.75,487.5,487.75,6
20160901|2016-07-26 20:30,27,488.5,489,488.5,489,16
20160901|2016-07-26 21:00,27,488.75,489,488.75,489,8
20160901|2016-07-26 21:30,27,489,489,489,489,1
20160901|2016-07-26 22:00,27,489.75,489.75,489.75,489.75,14
20160901|2016-07-26 22:30,27,489.75,490,489.75,489.75,12
20160901|2016-07-26 23:30,27,489.75,489.75,489.75,489.75,2
20160901|2016-07-27 01:00,27,490,490,490,490,22
20160901|2016-07-27 02:30,27,489.75,489.75,489.5,489.5,2
20160901|2016-07-27 03:00,27,490.75,491,490.75,491,3
20160901|2016-07-27 03:30,27,491.5,491.5,490.25,490.25,4
20160901|2016-07-27 04:00,27,491,491,491,491,1
20160901|2016-07-27 04:30,27,490.75,490.75,489,489,5
20160901|2016-07-27 06:00,27,488.75,488.75,488.75,488.75,2
20160901|2016-07-27 07:00,27,491,492.25,491,492.25,22
20160901|2016-07-27 07:30,27,492.25,493.25,492.25,492.25,19
20160901|2016-07-27 08:30,27,493,495.25,490.75,494,410
20160901|2016-07-27 09:00,27,493.5,494.75,491.75,491.75,132
20160901|2016-07-27 09:30,27,491.75,493,490.5,493,107
20160901|2016-07-27 10:00,27,493.25,493.25,491.25,491.75,94
20160901|2016-07-27 10:30,27,491.25,491.5,489.5,491.25,72
20160901|2016-07-27 11:00,27,491.5,492,489.5,489.5,91
20160901|2016-07-27 11:30,27,489.25,491,488.75,489.25,102
20160901|2016-07-27 12:00,27,489,489,487.75,488.5,213
20160901|2016-07-27 12:30,27,488.25,490,488,490,50
20160901|2016-07-27 13:00,27,490,490.5,487.25,487.5,408
20160901|2016-07-27 19:00,28,487.5,488.5,487.5,488.5,40
20160901|2016-07-27 19:30,28,488.5,488.5,488.5,488.5,1
20160901|2016-07-27 21:00,28,490,490.25,490,490.25,3
20160901|2016-07-27 21:30,28,490.5,490.5,490.5,490.5,1
20160901|2016-07-27 22:00,28,490.5,491.5,490.5,491.5,11
20160901|2016-07-28 00:00,28,491.75,492,491.75,492,7
20160901|2016-07-28 03:30,28,491.25,491.25,491.25,491.25,1
20160901|2016-07-28 05:00,28,491.25,491.25,491.25,491.25,1
20160901|2016-07-28 05:30,28,491.25,491.5,491.25,491.5,3
20160901|2016-07-28 06:00,28,491.5,491.75,491.5,491.75,2
20160901|2016-07-28 07:00,28,491,492,490.75,492,17
20160901|2016-07-28 07:30,28,490.25,491,489,490.25,9
20160901|2016-07-28 08:30,28,488.75,489.25,485,486,521
20160901|2016-07-28 09:00,28,485.75,487,485,487,218
20160901|2016-07-28 09:30,28,487,490.25,486,488.25,116
20160901|2016-07-28 10:00,28,488.25,489.5,487.25,489.25,88
20160901|2016-07-28 10:30,28,489.5,491.5,489.5,489.75,183
20160901|2016-07-28 11:00,28,489.75,491,489.25,489.5,68
20160901|2016-07-28 11:30,28,489.75,489.75,487.25,487.5,126
20160901|2016-07-28 12:00,28,487.25,488.5,487.25,488.25,39
20160901|2016-07-28 12:30,28,488.5,489,487.5,488.75,192
20160901|2016-07-28 13:00,28,488,488,486,486.25,458
20160901|2016-07-28 19:00,29,486,487.75,486,487.5,67
20160901|2016-07-28 19:30,29,487.5,487.5,487.5,487.5,14
20160901|2016-07-28 20:00,29,487.5,487.5,487.5,487.5,1
20160901|2016-07-28 21:30,29,487.75,487.75,487.75,487.75,1
20160901|2016-07-29 00:00,29,488,488,487.75,487.75,30
20160901|2016-07-29 00:30,29,487.75,487.75,487.75,487.75,4
20160901|2016-07-29 01:00,29,487.25,487.75,487.25,487.75,4
20160901|2016-07-29 01:30,29,487.75,487.75,487.75,487.75,1
20160901|2016-07-29 03:30,29,486.75,486.75,486,486,14
20160901|2016-07-29 04:00,29,486,486,486,486,6
20160901|2016-07-29 04:30,29,486,486,486,486,6
20160901|2016-07-29 05:00,29,485,485.25,485,485.25,15
20160901|2016-07-29 05:30,29,486,486,486,486,1
20160901|2016-07-29 06:30,29,486.75,486.75,486.75,486.75,1
20160901|2016-07-29 07:00,29,487,487,487,487,3
20160901|2016-07-29 07:30,29,486.75,486.75,486.5,486.5,4
20160901|2016-07-29 08:30,29,486,489.25,485,485,278
20160901|2016-07-29 09:00,29,485,486.75,484,486,297
20160901|2016-07-29 09:30,29,485.75,490,485,489.25,160
20160901|2016-07-29 10:00,29,489.5,492,488.75,490.75,294
20160901|2016-07-29 10:30,29,490.75,491.5,489.5,489.75,168
20160901|2016-07-29 11:00,29,489.5,489.75,485.75,487.75,115
20160901|2016-07-29 11:30,29,488,488.25,486,487.75,106
20160901|2016-07-29 12:00,29,487.75,488.25,486.75,487,53
20160901|2016-07-29 12:30,29,486.25,487.5,486,486.25,112
20160901|2016-07-29 13:00,29,486.25,490.25,485,489.25,512
20160901|2016-07-31 19:00,1,487.75,490,487.75,490,102
20160901|2016-07-31 20:00,1,491,491,491,491,1
20160901|2016-07-31 22:00,1,490.25,490.75,490.25,490.75,4
20160901|2016-08-01 00:00,1,489.5,489.5,489.5,489.5,1
20160901|2016-08-01 03:30,1,488.5,488.5,488.5,488.5,2
20160901|2016-08-01 04:00,1,488.75,488.75,488.75,488.75,2
20160901|2016-08-01 05:00,1,488.75,488.75,488.75,488.75,1
20160901|2016-08-01 05:30,1,488.25,488.25,488.25,488.25,1
20160901|2016-08-01 06:00,1,488.5,488.5,488.5,488.5,1
20160901|2016-08-01 06:30,1,489,489,488.5,488.5,3
20160901|2016-08-01 07:00,1,489.5,490.25,489,490.25,9
20160901|2016-08-01 07:30,1,490,490.25,489.75,489.75,14
20160901|2016-08-01 08:30,1,489,490,484.5,486,372
20160901|2016-08-01 09:00,1,486.25,486.75,485,485,122
20160901|2016-08-01 09:30,1,485.25,486.5,484.5,486,163
20160901|2016-08-01 10:00,1,486,489.5,486,488,199
20160901|2016-08-01 10:30,1,487.75,489.75,487.75,489,138
20160901|2016-08-01 11:00,1,489.25,490,488.25,488.5,83
20160901|2016-08-01 11:30,1,488.5,488.5,486.75,487.75,103
20160901|2016-08-01 12:00,1,487.5,489,486.75,488,132
20160901|2016-08-01 12:30,1,487.75,488,486.25,486.25,133
20160901|2016-08-01 13:00,1,486.5,486.5,483.5,484,405
20160901|2016-08-01 19:00,2,484.25,484.75,484.25,484.75,24
20160901|2016-08-01 19:30,2,484.75,484.75,484.75,484.75,13
20160901|2016-08-01 20:00,2,484.5,484.5,483.75,483.75,11
20160901|2016-08-01 21:00,2,483.5,483.5,483.5,483.5,4
20160901|2016-08-01 21:30,2,483.5,483.5,483.5,483.5,1
20160901|2016-08-01 22:30,2,483.5,484,483.5,484,9
20160901|2016-08-01 23:30,2,484.75,484.75,484.75,484.75,1
20160901|2016-08-02 01:00,2,485,485,485,485,14
20160901|2016-08-02 02:00,2,485,485,484.75,484.75,10
20160901|2016-08-02 05:00,2,485,485,485,485,2
20160901|2016-08-02 06:00,2,485,485.75,485,485.75,4
20160901|2016-08-02 06:30,2,485.5,486,485.5,486,6
20160901|2016-08-02 07:00,2,487,487,486.25,486.25,13
20160901|2016-08-02 07:30,2,486.5,486.75,486,486,11
20160901|2016-08-02 08:30,2,486,487.75,485.5,486.25,311
20160901|2016-08-02 09:00,2,486.75,487,486,486.5,381
20160901|2016-08-02 09:30,2,486.25,486.5,484.25,486,163
20160901|2016-08-02 10:00,2,485.5,485.5,484,484.75,80
20160901|2016-08-02 10:30,2,484.25,485,483.75,483.75,220
20160901|2016-08-02 11:00,2,483.75,484.75,483.5,483.75,74
20160901|2016-08-02 11:30,2,483.75,484,482.5,483,237
20160901|2016-08-02 12:00,2,483,485,482.75,484.75,69
20160901|2016-08-02 12:30,2,484.75,485.25,484.5,485,104
20160901|2016-08-02 13:00,2,485.5,487,485,486.5,350
20160901|2016-08-02 19:00,3,486,486.75,486,486,36
20160901|2016-08-02 20:00,3,486.5,486.5,486.25,486.25,3
20160901|2016-08-02 20:30,3,486,486,486,486,4
20160901|2016-08-02 21:30,3,487,487,487,487,1
20160901|2016-08-03 01:30,3,487,487,487,487,4
20160901|2016-08-03 04:00,3,487,487,487,487,6
20160901|2016-08-03 05:30,3,487,488,487,488,7
20160901|2016-08-03 06:00,3,488,488.25,488,488.25,6
20160901|2016-08-03 06:30,3,488,488.25,487.75,488.25,8
20160901|2016-08-03 07:00,3,488.25,488.25,488.25,488.25,4
20160901|2016-08-03 07:30,3,488.5,489,488.5,488.75,8
20160901|2016-08-03 08:30,3,489,489.75,486,486.5,199
20160901|2016-08-03 09:00,3,486.5,492,486.5,490.75,291
20160901|2016-08-03 09:30,3,490.25,494.25,489.5,489.5,311
20160901|2016-08-03 10:00,3,489,491.75,488.25,489.75,216
20160901|2016-08-03 10:30,3,490.25,492.25,490.25,492.25,67
20160901|2016-08-03 11:00,3,492.5,493,490.25,490.25,207
20160901|2016-08-03 11:30,3,490,490.25,489,489,34
20160901|2016-08-03 12:00,3,489.25,491.75,489.25,491.75,159
20160901|2016-08-03 12:30,3,491.75,492,490,490.5,98
20160901|2016-08-03 13:00,3,490.75,493.5,490.5,493.5,793
20160901|2016-08-03 19:00,4,492.5,493,492,493,127
20160901|2016-08-03 20:00,4,493,493,493,493,10
20160901|2016-08-03 22:00,4,491.75,491.75,491.25,491.25,6
20160901|2016-08-03 23:30,4,491,491,491,491,2
20160901|2016-08-04 00:30,4,491.75,492,491.75,492,3
20160901|2016-08-04 01:30,4,492,492,492,492,7
20160901|2016-08-04 03:00,4,492.75,493,492.75,493,4
20160901|2016-08-04 04:00,4,493.5,495,493.5,495,28
20160901|2016-08-04 04:30,4,495,495,495,495,24
20160901|2016-08-04 05:00,4,495,495,495,495,3
20160901|2016-08-04 05:30,4,494.75,494.75,494.5,494.5,4
20160901|2016-08-04 06:00,4,496,496,496,496,1
20160901|2016-08-04 06:30,4,495,495,495,495,1
20160901|2016-08-04 07:00,4,494.75,495,494.75,495,7
20160901|2016-08-04 07:30,4,495,495,495,495,1
20160901|2016-08-04 08:30,4,494.25,495,490,490.5,263
20160901|2016-08-04 09:00,4,491,491.75,490.5,491.75,195
20160901|2016-08-04 09:30,4,491.75,492.5,490.5,491.25,194
20160901|2016-08-04 10:00,4,491.5,491.5,490,490.5,111
20160901|2016-08-04 10:30,4,490.75,492,490,491.5,103
20160901|2016-08-04 11:00,4,491.25,491.25,488.75,489,251
20160901|2016-08-04 11:30,4,489.25,490,488.25,488.5,169
20160901|2016-08-04 12:00,4,488.5,489.25,488.25,488.5,220
20160901|2016-08-04 12:30,4,488.25,489,487.75,488.75,127
20160901|2016-08-04 13:00,4,488.5,489.5,486.75,486.75,401
20160901|2016-08-04 19:00,5,487,487.5,487,487.5,31
20160901|2016-08-04 19:30,5,488,488.5,488,488.25,10
20160901|2016-08-04 20:00,5,488.5,488.5,488.25,488.5,12
20160901|2016-08-05 03:00,5,488.75,488.75,488.75,488.75,2
20160901|2016-08-05 03:30,5,488.75,488.75,488.75,488.75,2
20160901|2016-08-05 05:00,5,488.75,488.75,488.75,488.75,4
20160901|2016-08-05 05:30,5,488,488,488,488,1
20160901|2016-08-05 06:00,5,488.25,488.75,488.25,488.5,19
20160901|2016-08-05 06:30,5,488.75,488.75,488.25,488.25,18
20160901|2016-08-05 07:00,5,488.5,488.75,488.5,488.75,21
20160901|2016-08-05 07:30,5,488.75,489,488.75,488.75,15
20160901|2016-08-05 08:30,5,488.75,491.75,488,489.5,232
20160901|2016-08-05 09:00,5,489.25,495.75,488.75,494.5,418
20160901|2016-08-05 09:30,5,494.5,495,493,494,264
20160901|2016-08-05 10:00,5,493.75,495,493.25,493.25,171
20160901|2016-08-05 10:30,5,493.75,494.5,491.75,491.75,157
20160901|2016-08-05 11:00,5,491.75,492.75,491.5,492.25,74
20160901|2016-08-05 11:30,5,492.5,493,491.5,491.75,95
20160901|2016-08-05 12:00,5,492.25,492.75,491.75,492.5,94
20160901|2016-08-05 12:30,5,492.5,492.5,491,492.5,184
20160901|2016-08-05 13:00,5,492.5,495.75,491.75,493.5,742
20160901|2016-08-07 19:00,8,494,496.75,494,496,65
20160901|2016-08-07 19:30,8,495,495,494.5,495,5
20160901|2016-08-07 20:00,8,495,495,494.75,494.75,14
20160901|2016-08-08 02:00,8,494.5,494.5,494.5,494.5,1
20160901|2016-08-08 03:00,8,495.5,495.5,495.5,495.5,20
20160901|2016-08-08 03:30,8,496,496.25,496,496,7
20160901|2016-08-08 04:00,8,496,496,496,496,1
20160901|2016-08-08 05:00,8,496.25,496.25,496.25,496.25,1
20160901|2016-08-08 05:30,8,496.25,496.25,496,496,5
20160901|2016-08-08 06:00,8,496,496,496,496,2
20160901|2016-08-08 06:30,8,496,496,495.75,495.75,7
20160901|2016-08-08 07:00,8,495.5,495.5,495,495,3
20160901|2016-08-08 07:30,8,495.25,495.25,495,495,3
20160901|2016-08-08 08:30,8,494.25,495,490.75,492.75,309
20160901|2016-08-08 09:00,8,493.75,499.25,493.5,498.75,446
20160901|2016-08-08 09:30,8,499,499.75,497.75,498.75,152
20160901|2016-08-08 10:00,8,499.25,499.25,494.5,494.5,189
20160901|2016-08-08 10:30,8,494,494.25,492.5,492.75,177
20160901|2016-08-08 11:00,8,493,496,492.5,495,144
20160901|2016-08-08 11:30,8,494.25,496.5,494.25,496.25,87
20160901|2016-08-08 12:00,8,496,497.75,495.5,497.75,121
20160901|2016-08-08 12:30,8,497.75,498.75,497,497,188
20160901|2016-08-08 13:00,8,497.25,499.75,497.25,498.25,451
20160901|2016-08-08 19:00,9,499,499,498,498.5,75
20160901|2016-08-08 19:30,9,498.75,499.5,498.75,499.5,35
20160901|2016-08-08 20:00,9,499.25,499.25,499.25,499.25,2
20160901|2016-08-08 20:30,9,499,499,499,499,3
20160901|2016-08-08 21:00,9,498.75,498.75,498.75,498.75,1
20160901|2016-08-08 21:30,9,499,499.25,499,499.25,8
20160901|2016-08-08 23:00,9,499.5,499.5,499.5,499.5,7
20160901|2016-08-09 00:00,9,499.5,499.5,499.5,499.5,1
20160901|2016-08-09 02:30,9,498.5,498.5,498.5,498.5,1
20160901|2016-08-09 03:00,9,498.5,498.5,498.5,498.5,1
20160901|2016-08-09 04:30,9,497.75,497.75,497.75,497.75,1
20160901|2016-08-09 05:00,9,497.5,497.5,497.25,497.25,7
20160901|2016-08-09 05:30,9,497.25,497.25,497.25,497.25,5
20160901|2016-08-09 06:00,9,497.25,497.25,497.25,497.25,3
20160901|2016-08-09 06:30,9,497.25,497.25,497.25,497.25,2
20160901|2016-08-09 07:00,9,496.75,497.5,496.75,497.5,10
20160901|2016-08-09 07:30,9,497.5,497.5,497.25,497.25,3
20160901|2016-08-09 08:30,9,495.75,503,495.75,499.75,604
20160901|2016-08-09 09:00,9,499.75,500.75,499,500,188
20160901|2016-08-09 09:30,9,499.25,499.75,498.75,498.75,201
20160901|2016-08-09 10:00,9,498,499.25,496.75,497.75,130
20160901|2016-08-09 10:30,9,498,499.5,497.75,499.25,196
20160901|2016-08-09 11:00,9,499.25,499.5,498,499.25,194
20160901|2016-08-09 11:30,9,499,500.25,499,500,253
20160901|2016-08-09 12:00,9,500,502,500,501,191
20160901|2016-08-09 12:30,9,501,501.75,499.5,500,138
20160901|2016-08-09 13:00,9,500.25,500.5,497,497.75,323
20160901|2016-08-09 19:00,10,497,497.25,497,497,14
20160901|2016-08-09 21:30,10,497,497,497,497,3
20160901|2016-08-09 22:00,10,497.25,497.5,497.25,497.5,2
20160901|2016-08-10 02:00,10,497.75,497.75,497.75,497.75,1
20160901|2016-08-10 02:30,10,497.75,497.75,497.75,497.75,5
20160901|2016-08-10 04:00,10,498,498.25,498,498.25,57
20160901|2016-08-10 04:30,10,498.5,500.75,498.5,498.5,15
20160901|2016-08-10 05:30,10,498.5,498.5,498.5,498.5,2
20160901|2016-08-10 06:00,10,498.5,498.5,498.5,498.5,3
20160901|2016-08-10 06:30,10,498.75,498.75,498,498,10
20160901|2016-08-10 07:00,10,498,498.25,498,498,9
20160901|2016-08-10 08:30,10,498,505,498,505,345
20160901|2016-08-10 09:00,10,505,506.5,502.75,502.75,283
20160901|2016-08-10 09:30,10,503.75,503.75,502,503,117
20160901|2016-08-10 10:00,10,503.25,504.5,503,503.25,151
20160901|2016-08-10 10:30,10,503.5,506.25,502,502.25,217
20160901|2016-08-10 11:00,10,502.25,502.75,501.5,501.75,119
20160901|2016-08-10 11:30,10,501.25,503.75,501,503.75,174
20160901|2016-08-10 12:00,10,503.5,504,502.25,502.75,81
20160901|2016-08-10 12:30,10,502.75,502.75,501.25,502,127
20160901|2016-08-10 13:00,10,502.25,503.5,499.5,500,277
20160901|2016-08-10 19:00,11,500.75,501.25,499.5,501.25,44
20160901|2016-08-10 20:00,11,501.25,501.25,501.25,501.25,19
20160901|2016-08-10 20:30,11,502,504.75,502,503.75,29
20160901|2016-08-10 21:00,11,503.75,503.75,503.75,503.75,1
20160901|2016-08-10 21:30,11,503.5,503.5,503.25,503.25,6
20160901|2016-08-10 22:30,11,503,503,503,503,4
20160901|2016-08-10 23:30,11,503.25,503.25,503.25,503.25,1
20160901|2016-08-11 02:00,11,502.75,502.75,502,502,25
20160901|2016-08-11 02:30,11,502.75,502.75,502.75,502.75,1
20160901|2016-08-11 03:00,11,502.5,502.5,502.5,502.5,2
20160901|2016-08-11 03:30,11,502,502,502,502,1
20160901|2016-08-11 04:00,11,502,502,502,502,2
20160901|2016-08-11 06:00,11,503.5,503.5,502.75,502.75,4
20160901|2016-08-11 06:30,11,502.25,502.25,502.25,502.25,2
20160901|2016-08-11 07:00,11,502.75,504.25,502.75,504,11
20160901|2016-08-11 07:30,11,504,504,503.75,503.75,3
20160901|2016-08-11 08:30,11,503,505,502,502.75,263
20160901|2016-08-11 09:00,11,502.5,502.5,499.75,500.5,227
20160901|2016-08-11 09:30,11,500.75,503.5,500.25,503,166
20160901|2016-08-11 10:00,11,503,503.25,501.5,502,128
20160901|2016-08-11 10:30,11,502.5,506.75,502,506.5,224
20160901|2016-08-11 11:00,11,506.75,508.75,505.75,507,223
20160901|2016-08-11 11:30,11,507.75,510,507.75,508.75,323
20160901|2016-08-11 12:00,11,509,509.25,507,507,181
20160901|2016-08-11 12:30,11,507.25,507.25,504.5,504.5,132
20160901|2016-08-11 13:00,11,504.25,505,502.5,502.5,272
20160901|2016-08-11 19:00,12,502,502,502,502,22
20160901|2016-08-11 19:30,12,502,502.5,502,502.5,10
20160901|2016-08-11 20:00,12,502.5,503,502.5,503,5
20160901|2016-08-11 20:30,12,503,503,503,503,14
20160901|2016-08-12 00:00,12,503,503,503,503,3
20160901|2016-08-12 01:00,12,503.25,503.5,503.25,503.5,4
20160901|2016-08-12 01:30,12,503.5,503.5,503.5,503.5,17
20160901|2016-08-12 02:00,12,503.5,503.5,503.5,503.5,19
20160901|2016-08-12 02:30,12,503.75,504,503.75,504,12
20160901|2016-08-12 03:00,12,504,504.25,504,504.25,4
20160901|2016-08-12 03:30,12,504.25,504.25,504.25,504.25,5
20160901|2016-08-12 04:00,12,504,504,504,504,9
20160901|2016-08-12 04:30,12,504,504,504,504,2
20160901|2016-08-12 05:00,12,504.75,505,504.75,505,22
20160901|2016-08-12 05:30,12,505,505,505,505,1
20160901|2016-08-12 06:00,12,505.5,505.5,505.5,505.5,5
20160901|2016-08-12 06:30,12,505.5,505.5,505.5,505.5,8
20160901|2016-08-12 07:00,12,505.5,505.5,505.25,505.25,7
20160901|2016-08-12 07:30,12,505.5,505.5,505.5,505.5,14
20160901|2016-08-12 08:30,12,505,509,504.75,508,418
20160901|2016-08-12 09:00,12,508,510,507.5,508.5,428
20160901|2016-08-12 09:30,12,508.25,509.5,506.25,509,422
20160901|2016-08-12 10:00,12,509,509.25,507.5,507.75,166
20160901|2016-08-12 10:30,12,507.75,507.75,504.75,504.75,145
20160901|2016-08-12 11:00,12,505,506.75,501.75,504,669
20160901|2016-08-12 11:30,12,504,505.75,502.75,505.5,192
20160901|2016-08-12 12:00,12,505.5,510,505,509.75,368
20160901|2016-08-12 12:30,12,509.75,510.75,508.25,510.75,285
20160901|2016-08-12 13:00,12,510.5,514,510.5,512,514
20160901|2016-08-14 19:00,15,512.5,513,512,512.75,16
20160901|2016-08-14 19:30,15,512.5,512.75,512,512.25,8
20160901|2016-08-14 20:00,15,512.75,514,512.75,514,88
20160901|2016-08-14 20:30,15,514,514,514,514,5
20160901|2016-08-14 21:00,15,514.5,514.75,514.5,514.75,9
20160901|2016-08-14 22:00,15,514.5,514.5,514.5,514.5,1
20160901|2016-08-15 00:30,15,514.5,514.5,514.5,514.5,1
20160901|2016-08-15 01:30,15,514.5,515,514.5,515,30
20160901|2016-08-15 02:00,15,514.75,515,514.75,515,3
20160901|2016-08-15 02:30,15,514.75,515.5,514.5,515.5,11
20160901|2016-08-15 04:30,15,516,516.75,516,516.75,15
20160901|2016-08-15 05:00,15,516.75,516.75,516.75,516.75,6
20160901|2016-08-15 05:30,15,517,517,517,517,7
20160901|2016-08-15 06:00,15,517,517,517,517,1
20160901|2016-08-15 06:30,15,517.5,517.75,517.5,517.75,19
20160901|2016-08-15 07:00,15,517.75,520,517.5,518.5,95
20160901|2016-08-15 07:30,15,518.75,518.75,518.5,518.5,9
20160901|2016-08-15 08:30,15,518,523,516.5,520.25,485
20160901|2016-08-15 09:00,15,520,520.25,518.75,519.25,422
20160901|2016-08-15 09:30,15,519.75,520,516,516,150
20160901|2016-08-15 10:00,15,516,518,516,517.75,129
20160901|2016-08-15 10:30,15,517.5,518,516,516.75,175
20160901|2016-08-15 11:00,15,516.25,516.75,514,514,317
20160901|2016-08-15 11:30,15,514.25,517,514.25,516.25,260
20160901|2016-08-15 12:00,15,516.75,519.5,516.25,518.75,134
20160901|2016-08-15 12:30,15,519.5,520,517.5,518.75,144
20160901|2016-08-15 13:00,15,518.5,518.75,514,514.25,163
20160901|2016-08-15 19:00,16,513.75,515.25,513.75,515.25,78
20160901|2016-08-15 19:30,16,515.25,515.25,515.25,515.25,6
20160901|2016-08-15 20:00,16,515.25,515.25,514.75,515,20
20160901|2016-08-15 20:30,16,515,515,515,515,10
20160901|2016-08-15 21:00,16,515,515.25,515,515.25,12
20160901|2016-08-15 21:30,16,515,515.25,515,515.25,11
20160901|2016-08-15 22:00,16,515.25,515.25,515.25,515.25,6
20160901|2016-08-15 22:30,16,515.25,515.25,515.25,515.25,2
20160901|2016-08-15 23:00,16,515.75,516.25,515.75,516.25,42
20160901|2016-08-16 00:00,16,516.25,516.25,516.25,516.25,5
20160901|2016-08-16 00:30,16,516.5,516.5,516.25,516.5,21
20160901|2016-08-16 01:00,16,517,517,517,517,8
20160901|2016-08-16 01:30,16,517.25,517.25,517,517.25,4
20160901|2016-08-16 02:30,16,517.25,517.25,515.25,515.5,18
20160901|2016-08-16 03:00,16,516.5,516.5,516.5,516.5,1
20160901|2016-08-16 04:00,16,516.25,516.25,516.25,516.25,2
20160901|2016-08-16 04:30,16,515.75,515.75,515.5,515.75,10
20160901|2016-08-16 05:00,16,516.5,516.5,516.25,516.25,6
20160901|2016-08-16 05:30,16,515.75,515.75,515.75,515.75,2
20160901|2016-08-16 06:00,16,515.25,516,515.25,516,4
20160901|2016-08-16 06:30,16,515,515,514.5,514.5,7
20160901|2016-08-16 07:00,16,514.75,517.25,514.75,517.25,4
20160901|2016-08-16 08:30,16,516,517.5,514.5,514.75,259
20160901|2016-08-16 09:00,16,514.75,515.25,512.25,513,199
20160901|2016-08-16 09:30,16,514,520.5,514,520.25,181
20160901|2016-08-16 10:00,16,520.25,522,519,519.75,199
20160901|2016-08-16 10:30,16,519.75,519.75,518.75,519.5,121
20160901|2016-08-16 11:00,16,519.75,519.75,518.5,519.75,235
20160901|2016-08-16 11:30,16,519.5,521,519.5,521,121
20160901|2016-08-16 12:00,16,521,522.5,520.75,521.25,216
20160901|2016-08-16 12:30,16,521.5,522,520,520,206
20160901|2016-08-16 13:00,16,519.75,519.75,515.75,517,181
20160901|2016-08-16 19:00,17,516,517,516,517,64
20160901|2016-08-16 19:30,17,517.25,517.25,517,517.25,5
20160901|2016-08-16 20:00,17,517.25,517.5,517.25,517.5,20
20160901|2016-08-16 20:30,17,517.75,518.5,517.75,518.25,7
20160901|2016-08-16 21:30,17,518.5,519,518.5,519,4
20160901|2016-08-16 22:00,17,518.75,519,518.75,519,5
20160901|2016-08-16 22:30,17,519.25,519.25,519.25,519.25,3
20160901|2016-08-16 23:00,17,519.5,519.5,519.5,519.5,2
20160901|2016-08-17 00:00,17,519.5,519.5,518.25,518.25,6
20160901|2016-08-17 00:30,17,519.75,519.75,519.75,519.75,4
20160901|2016-08-17 01:30,17,519.25,519.25,519.25,519.25,3
20160901|2016-08-17 02:30,17,519.75,519.75,519.75,519.75,24
20160901|2016-08-17 03:00,17,519.75,519.75,519.75,519.75,7
20160901|2016-08-17 03:30,17,520,520,519.75,520,25
20160901|2016-08-17 04:00,17,519.75,519.75,519.75,519.75,2
20160901|2016-08-17 05:30,17,520,520.25,520,520,18
20160901|2016-08-17 06:30,17,520.25,520.25,520.25,520.25,12
20160901|2016-08-17 07:00,17,520.25,520.25,520.25,520.25,7
20160901|2016-08-17 07:30,17,520.25,520.25,520.25,520.25,6
20160901|2016-08-17 08:30,17,520,521.75,520,520,283
20160901|2016-08-17 09:00,17,520,525.75,519.75,523.5,280
20160901|2016-08-17 09:30,17,524,524.5,521.25,521.5,193
20160901|2016-08-17 10:00,17,521.25,522,521,521.25,71
20160901|2016-08-17 10:30,17,521.75,523.25,521.25,521.25,113
20160901|2016-08-17 11:00,17,522,522.25,521.75,522.25,32
20160901|2016-08-17 11:30,17,522.5,523.25,522.5,523.25,137
20160901|2016-08-17 12:00,17,522.5,523,522.25,522.5,41
20160901|2016-08-17 12:30,17,522.75,523,521,521,260
20160901|2016-08-17 13:00,17,522.5,524.75,522,523.25,390
20160901|2016-08-17 19:00,18,523,523.75,523,523.75,34
20160901|2016-08-17 19:30,18,524,524,524,524,11
20160901|2016-08-17 20:00,18,523.75,523.75,523.75,523.75,1
20160901|2016-08-17 21:00,18,524.75,524.75,524.75,524.75,5
20160901|2016-08-17 22:00,18,524.75,525,524.75,525,15
20160901|2016-08-18 01:30,18,524.5,524.5,524.5,524.5,3
20160901|2016-08-18 02:00,18,524.75,524.75,524.75,524.75,5
20160901|2016-08-18 02:30,18,525,525,525,525,1
20160901|2016-08-18 03:30,18,526,527.5,526,527,42
20160901|2016-08-18 04:30,18,527,527,527,527,1
20160901|2016-08-18 05:30,18,527,527,527,527,3
20160901|2016-08-18 06:00,18,527,527,527,527,4
20160901|2016-08-18 07:00,18,526,526,525.5,525.5,6
20160901|2016-08-18 07:30,18,525.25,525.25,525.25,525.25,3
20160901|2016-08-18 08:30,18,525.5,525.75,522.25,522.75,206
20160901|2016-08-18 09:00,18,523.5,527.25,522.75,527.25,147
20160901|2016-08-18 09:30,18,527,527.5,525,525.25,154
20160901|2016-08-18 10:00,18,525,526,525,526,98
20160901|2016-08-18 10:30,18,526,527,525,525.75,119
20160901|2016-08-18 11:00,18,525.75,526.5,525.75,526.5,50
20160901|2016-08-18 11:30,18,526.5,527.25,526.5,526.75,90
20160901|2016-08-18 12:00,18,527,528,526.75,527.5,106
20160901|2016-08-18 12:30,18,527,527.5,526.75,526.75,33
20160901|2016-08-18 13:00,18,526.75,529,526.75,528.25,195
20160901|2016-08-18 19:00,19,527,527.5,527,527.5,14
20160901|2016-08-18 20:30,19,528.75,529,528.25,528.25,9
20160901|2016-08-18 21:00,19,528.25,528.25,528.25,528.25,1
20160901|2016-08-18 22:00,19,527.5,527.75,527.5,527.75,5
20160901|2016-08-19 03:30,19,529.25,529.25,529.25,529.25,2
20160901|2016-08-19 05:30,19,528.75,528.75,528.5,528.5,3
20160901|2016-08-19 06:30,19,528.75,528.75,528.75,528.75,1
20160901|2016-08-19 07:00,19,528.5,528.5,528.5,528.5,4
20160901|2016-08-19 07:30,19,528.75,528.75,527.75,527.75,8
20160901|2016-08-19 08:30,19,527.75,528,526,527.5,146
20160901|2016-08-19 09:00,19,527,529.75,527,529.5,77
20160901|2016-08-19 09:30,19,529.5,530.75,528.25,529.25,185
20160901|2016-08-19 10:00,19,529,529.75,529,529.75,63
20160901|2016-08-19 10:30,19,530,531.75,530,531.5,105
20160901|2016-08-19 11:00,19,531.25,531.75,529.75,531.25,73
20160901|2016-08-19 11:30,19,531.25,531.75,531,531.25,103
20160901|2016-08-19 12:00,19,531.25,532,531,531.25,107
20160901|2016-08-19 12:30,19,531.25,531.75,531,531,118
20160901|2016-08-19 13:00,19,531,531.75,530.5,531,384
20160901|2016-08-21 19:00,22,530.25,531,530.25,531,15
20160901|2016-08-21 19:30,22,531,531,531,531,1
20160901|2016-08-22 01:00,22,530.5,530.5,530.5,530.5,10
20160901|2016-08-22 01:30,22,530.25,530.25,530.25,530.25,2
20160901|2016-08-22 03:00,22,530.25,530.25,530.25,530.25,20
20160901|2016-08-22 04:00,22,530.25,530.25,530.25,530.25,2
20160901|2016-08-22 05:30,22,530.25,530.25,530.25,530.25,10
20160901|2016-08-22 07:00,22,530.25,530.25,530.25,530.25,28
20160901|2016-08-22 07:30,22,530.25,530.75,529.5,529.5,47
20160901|2016-08-22 08:30,22,529.5,531.5,529.5,530.25,319
20160901|2016-08-22 09:00,22,530,531.25,530,531.25,68
20160901|2016-08-22 09:30,22,531.25,531.25,530,531,138
20160901|2016-08-22 10:00,22,531.25,531.75,530.75,530.75,88
20160901|2016-08-22 10:30,22,530.5,532,530.25,532,37
20160901|2016-08-22 11:00,22,532,532,531,531,80
20160901|2016-08-22 11:30,22,531,531.5,531,531.5,90
20160901|2016-08-22 12:00,22,531.75,531.75,531,531,50
20160901|2016-08-22 12:30,22,531,531.25,531,531.25,34
20160901|2016-08-22 13:00,22,531.25,533.5,531.25,533.25,236
20160901|2016-08-22 19:00,23,532,532,532,532,36
20160901|2016-08-22 19:30,23,532,532,532,532,2
20160901|2016-08-22 20:00,23,532,532,532,532,7
20160901|2016-08-22 20:30,23,532,532,532,532,21
20160901|2016-08-22 21:00,23,532,532,532,532,5
20160901|2016-08-22 21:30,23,532.25,532.25,532.25,532.25,9
20160901|2016-08-22 22:00,23,532.25,532.25,532.25,532.25,5
20160901|2016-08-22 22:30,23,532.25,532.25,532.25,532.25,2
20160901|2016-08-23 00:30,23,532,532,532,532,23
20160901|2016-08-23 01:30,23,532,532,532,532,5
20160901|2016-08-23 03:30,23,532,532,532,532,13
20160901|2016-08-23 04:00,23,532,532.25,532,532,56
20160901|2016-08-23 04:30,23,532,532,532,532,17
20160901|2016-08-23 05:00,23,532,532,532,532,3
20160901|2016-08-23 06:00,23,532,532,532,532,7
20160901|2016-08-23 07:30,23,532,532,532,532,13
20160901|2016-08-23 08:30,23,532,532.5,531.25,532,303
20160901|2016-08-23 09:00,23,532,532.75,531,531.25,132
20160901|2016-08-23 09:30,23,531.25,531.5,525.25,525.75,356
20160901|2016-08-23 10:00,23,526.25,526.25,523.25,523.75,119
20160901|2016-08-23 10:30,23,524.25,524.25,522.75,523.25,33
20160901|2016-08-23 11:00,23,523,523.25,519.25,520.5,109
20160901|2016-08-23 11:30,23,520.25,522.5,519.75,521.25,150
20160901|2016-08-23 12:00,23,521.75,521.75,520.25,520.25,25
20160901|2016-08-23 12:30,23,520,520,517.75,518.25,124
20160901|2016-08-23 13:00,23,518.5,518.5,514.5,516,300
20160901|2016-08-24 02:00,24,512.5,512.5,512.5,512.5,1
20160901|2016-08-24 02:30,24,513,513,513,513,1
20160901|2016-08-24 03:00,24,514,514,514,514,4
20160901|2016-08-24 03:30,24,513.5,515.5,513.5,515.5,18
20160901|2016-08-24 04:00,24,515.5,516.25,515.5,516.25,15
20160901|2016-08-24 05:30,24,512.5,512.5,512.5,512.5,1
20160901|2016-08-24 08:30,24,512,513.25,511.5,512.5,70
20160901|2016-08-24 09:00,24,512.25,512.25,507.5,508.25,119
20160901|2016-08-24 09:30,24,507.75,510.5,507.5,510.25,107
20160901|2016-08-24 10:00,24,509.5,509.5,506.75,507.25,54
20160901|2016-08-24 10:30,24,507,507.25,505.25,505.5,122
20160901|2016-08-24 11:00,24,505.5,505.5,504.75,504.75,15
20160901|2016-08-24 11:30,24,505,505,504.75,505,5
20160901|2016-08-24 12:00,24,505,505.25,504.75,504.75,8
20160901|2016-08-24 12:30,24,504,504.25,504,504,5
20160901|2016-08-24 13:00,24,503.25,504,500.75,501,168
20160901|2016-08-24 19:00,25,500.25,502.5,500.25,502.5,11
20160901|2016-08-24 22:00,25,502,502,502,502,1
20160901|2016-08-25 00:30,25,501.25,501.25,501.25,501.25,17
20160901|2016-08-25 03:00,25,501,501,500.75,500.75,10
20160901|2016-08-25 03:30,25,501,501,501,501,5
20160901|2016-08-25 04:30,25,501.25,501.75,501.25,501.75,7
20160901|2016-08-25 05:00,25,502,502,501.75,501.75,14
20160901|2016-08-25 06:30,25,502.5,502.5,502.25,502.25,4
20160901|2016-08-25 07:00,25,504.25,504.75,502.25,502.25,12
20160901|2016-08-25 08:30,25,502.75,503,500.75,501,73
20160901|2016-08-25 09:00,25,501.5,502,501.25,501.5,21
20160901|2016-08-25 09:30,25,500.25,501,500.25,501,13
20160901|2016-08-25 10:00,25,500.5,500.5,499.75,499.75,25
20160901|2016-08-25 10:30,25,500,500,498.75,499.25,26
20160901|2016-08-25 11:00,25,499.5,500.5,499,500.25,61
20160901|2016-08-25 11:30,25,500.25,501.75,500.25,501,53
20160901|2016-08-25 12:00,25,500.75,500.75,500,500.5,6
20160901|2016-08-25 12:30,25,500.75,500.75,500,500.25,13
20160901|2016-08-25 13:00,25,500.25,500.25,497.25,497.5,23
20160901|2016-08-25 19:00,26,496.25,497.25,496.25,497.25,11
20160901|2016-08-26 05:00,26,496.25,496.25,496.25,496.25,1
20160901|2016-08-26 07:30,26,497.25,497.25,497.25,497.25,1
20160901|2016-08-26 08:30,26,497.5,499.75,496.75,499.75,129
20160901|2016-08-26 09:00,26,498,499,498,499,68
20160901|2016-08-26 09:30,26,498.5,498.5,496.25,497.75,70
20160901|2016-08-26 10:00,26,497.75,497.75,496.75,496.75,4
20160901|2016-08-26 10:30,26,496.5,496.5,494.25,494.25,45
20160901|2016-08-26 11:00,26,493.5,493.5,491.75,492.25,91
20160901|2016-08-26 11:30,26,493,493.75,492.5,493,31
20160901|2016-08-26 12:00,26,493,494,491.75,491.75,92
20160901|2016-08-26 12:30,26,492,493.5,492,493.25,33
20160901|2016-08-26 13:00,26,493,494,491.5,494,108
20160901|2016-08-28 19:00,29,493.5,494.75,493.5,494.75,7
20160901|2016-08-28 22:00,29,492.5,492.5,492.5,492.5,2
20160901|2016-08-29 00:30,29,492.25,492.25,492.25,492.25,1
20160901|2016-08-29 01:30,29,492,492,492,492,1
20160901|2016-08-29 04:00,29,491,491,491,491,3
20160901|2016-08-29 04:30,29,491,491,491,491,10
20160901|2016-08-29 07:00,29,491.75,492,491,492,12
20160901|2016-08-29 07:30,29,490.5,490.5,490.5,490.5,21
20160901|2016-08-29 08:30,29,490.5,491.5,487.25,487.5,87
20160901|2016-08-29 09:00,29,487.75,489,486,486,87
20160901|2016-08-29 09:30,29,486.25,488.75,486.25,486.25,36
20160901|2016-08-29 10:00,29,486.75,488.75,486.75,488.75,114
20160901|2016-08-29 10:30,29,488.5,488.5,487.5,488.25,10
20160901|2016-08-29 11:00,29,487.5,489.25,487.5,489.25,4
20160901|2016-08-29 11:30,29,488.75,490.25,488.25,489.25,20
20160901|2016-08-29 12:00,29,488.75,488.75,488.25,488.25,13
20160901|2016-08-29 12:30,29,488.75,489.5,488.5,489.5,64
20160901|2016-08-29 13:00,29,488.75,489,486.75,486.75,41
20160901|2016-08-30 02:00,30,491.25,491.25,491.25,491.25,13
20160901|2016-08-30 02:30,30,491.75,491.75,491.25,491.25,8
20160901|2016-08-30 05:30,30,491,491.5,489.25,491.25,36
20160901|2016-08-30 06:00,30,491.5,491.5,491.5,491.5,1
20160901|2016-08-30 06:30,30,490,490,489.25,489.25,6
20160901|2016-08-30 07:00,30,489.5,490.5,489.25,490,6
20160901|2016-08-30 07:30,30,490,490,489.75,489.75,3
20160901|2016-08-30 08:30,30,489,490.5,487,487.25,28
20160901|2016-08-30 09:00,30,488,494.25,488,494.25,127
20160901|2016-08-30 09:30,30,490.5,494,489,491,87
20160901|2016-08-30 10:00,30,491,491.75,491,491.75,41
20160901|2016-08-30 10:30,30,491,491.25,491,491,80
20160901|2016-08-30 11:00,30,491,491.25,488,491.25,50
20160901|2016-08-30 11:30,30,488.5,491.5,488.5,491.5,3
20160901|2016-08-30 12:00,30,490.5,490.5,489,489,7
20160901|2016-08-30 12:30,30,489,492,489,491.75,5
20160901|2016-08-30 13:00,30,489.75,490.25,488.75,489,37
20160901|2016-08-30 19:00,31,490.5,490.5,490.5,490.5,3
20160901|2016-08-31 00:00,31,486,486,486,486,1
20160901|2016-08-31 09:00,31,491,491,487,487,15
20160901|2016-08-31 09:30,31,487,487,486,486.25,18
20160901|2016-08-31 10:00,31,486,488.25,486,488.25,18
20160901|2016-08-31 10:30,31,488.5,488.5,488.5,488.5,4
20160901|2016-08-31 11:00,31,490.5,492.75,490.5,492.75,22
20160901|2016-08-31 11:30,31,488.5,488.5,488.5,488.5,1
20160901|2016-08-31 12:30,31,488.5,488.5,488.5,488.5,5
20160901|2016-08-31 13:00,31,487,487,486,486,10
20160901|2016-09-01 08:30,1,488.75,489.75,488.5,489.5,7
20160901|2016-09-01 09:00,1,492.25,492.25,489,489.5,11
20160901|2016-09-01 09:30,1,489,489,489,489,6
20160901|2016-09-01 10:30,1,491.25,492,491.25,492,7
20160901|2016-09-01 12:00,1,489,489,489,489,2
20160901|2016-09-01 12:30,1,490,490,490,490,2
20160901|2016-09-01 13:00,1,489,489,489,489,2
20160901|2016-09-06 11:30,6,492.25,493,492.25,493,5
20160901|2016-09-06 12:30,6,489.5,489.5,489.5,489.5,1
20160901|2016-09-06 13:00,6,489.25,489.25,489.25,489.25,7
20160901|2016-09-07 10:00,7,492.5,492.5,492,492,10
20160901|2016-09-08 11:30,8,492,492,492,492,1
20160901|2016-09-09 12:30,9,498.5,498.5,498.5,498.5,1
20160901|2016-09-12 10:30,12,501.25,501.25,496.25,496.25,5
20161201|2015-03-08 19:30,9,656.25,656.25,656.25,656.25,1
20161201|2015-03-10 19:00,11,629.25,629.25,624.5,624.5,2
20161201|2015-03-11 11:00,11,619,619,619,619,4
20161201|2015-03-11 11:30,11,619,619,619,619,2
20161201|2015-03-12 10:30,12,628,628,628,628,2
20161201|2015-03-16 13:00,16,628,628,628,628,8
20161201|2015-03-18 08:30,18,620,620,620,620,2
20161201|2015-03-18 10:30,18,617,617,617,617,2
20161201|2015-03-18 13:00,18,617,620,617,620,10
20161201|2015-03-20 09:30,20,628,628,628,628,2
20161201|2015-03-20 11:00,20,629.25,629.25,629.25,629.25,2
20161201|2015-03-20 12:30,20,630,630,630,630,2
20161201|2015-03-20 13:00,20,630,630,630,630,2
20161201|2015-03-22 19:00,23,631,631,631,631,6
20161201|2015-03-22 20:00,23,631,631,631,631,2
20161201|2015-03-23 08:30,23,633,633,633,633,2
20161201|2015-03-30 09:00,30,627,627,627,627,1
20161201|2015-03-30 09:30,30,627,627,627,627,4
20161201|2015-03-30 11:00,30,627,631,627,631,14
20161201|2015-03-30 11:30,30,631,631,631,631,1
20161201|2015-03-30 12:30,30,631,631,631,631,1
20161201|2015-03-30 13:00,30,630,630,629,630,10
20161201|2015-03-31 09:00,31,632,632,632,632,1
20161201|2015-03-31 11:00,31,632,632,632,632,10
20161201|2015-04-02 12:30,2,640.75,640.75,640.75,640.75,4
20161201|2015-04-02 13:00,2,641,642,641,642,2
20161201|2015-04-13 11:30,13,615.25,635.25,615.25,635.25,2
20161201|2015-04-16 09:30,16,632,632,600,600,2
20161201|2015-04-16 10:30,16,600,600,600,600,2
20161201|2015-04-16 11:00,16,600,600,600,600,2
20161201|2015-04-16 11:30,16,600,600,600,600,1
20161201|2015-04-22 11:30,22,608.25,608.25,605.5,606.5,6
20161201|2015-04-24 08:30,24,613.25,613.25,605,605,6
20161201|2015-04-24 09:00,24,605,605,605,605,2
20161201|2015-04-24 10:00,24,605,605,605,605,2
20161201|2015-04-24 11:30,24,605,605,605,605,2
20161201|2015-04-27 08:30,27,605,605,605,605,2
20161201|2015-04-27 09:30,27,605,605,605,605,2
20161201|2015-04-27 10:00,27,605,605,605,605,2
20161201|2015-04-27 11:00,27,605,605,605,605,2
20161201|2015-04-27 12:30,27,605,605,605,605,1
20161201|2015-04-28 09:30,28,605.5,605.5,605,605,6
20161201|2015-05-17 19:00,18,620,620,620,620,1
20161201|2015-05-18 08:30,18,620,620,620,620,2
20161201|2015-05-18 10:00,18,635.5,635.75,632.25,635.75,4
20161201|2015-05-18 10:30,18,632.25,636.75,629.75,629.75,4
20161201|2015-05-18 11:00,18,630.25,630.25,630.25,630.25,1
20161201|2015-05-18 12:30,18,629,629,629,629,6
20161201|2015-05-19 13:00,19,625,625,623.25,623.25,2
20161201|2015-05-20 06:00,20,621.5,625,621,621,6
20161201|2015-05-20 07:30,20,625,625,621,621,2
20161201|2015-05-20 09:00,20,624.5,630,624.5,630,2
20161201|2015-05-20 09:30,20,630,630,630,630,12
20161201|2015-05-20 13:00,20,630,630,630,630,2
20161201|2015-05-21 11:30,21,640.75,640.75,630,630,2
20161201|2015-05-26 13:00,26,608.75,608.75,608.75,608.75,1
20161201|2015-05-27 08:30,27,610,612.75,610,612.75,2
20161201|2015-05-28 09:00,28,604.25,604.25,602.25,602.25,4
20161201|2015-05-29 10:30,29,604.25,604.75,604.25,604.75,2
20161201|2015-05-29 11:30,29,595,595,595,595,2
20161201|2015-05-29 13:00,29,595,595,595,595,1
20161201|2015-06-01 06:30,1,595.25,596.75,595.25,596.75,2
20161201|2015-06-03 08:30,3,635,635,635,635,12
20161201|2015-06-03 10:00,3,640,640,639.5,639.5,6
20161201|2015-06-03 11:00,3,630,630,630,630,2
20161201|2015-06-03 11:30,3,629,629,629,629,2
20161201|2015-06-03 12:00,3,635,635,635,635,1
20161201|2015-06-05 05:30,5,640,640,640,640,22
20161201|2015-06-05 08:30,5,640,640,640,640,16
20161201|2015-06-05 09:00,5,641,644,641,644,6
20161201|2015-06-09 09:30,9,645,645,645,645,2
20161201|2015-06-09 12:30,9,645,645,645,645,2
20161201|2015-06-10 10:30,10,635,635,635,635,2
20161201|2015-06-17 06:30,17,617.75,617.75,617.75,617.75,1
20161201|2015-06-17 10:30,17,617.75,617.75,617.5,617.5,2
20161201|2015-06-18 13:00,18,612.25,612.5,612.25,612.5,4
20161201|2015-06-24 10:00,24,631,631,631,631,2
20161201|2015-06-24 11:00,24,631,631,631,631,1
20161201|2015-06-25 10:00,25,631,631,631,631,8
20161201|2015-06-25 10:30,25,631,631,631,631,4
20161201|2015-06-25 11:30,25,631,631,631,631,2
20161201|2015-06-26 06:00,26,635.75,646,635.75,646,2
20161201|2015-06-26 06:30,26,646,649,646,649,6
20161201|2015-06-26 07:00,26,649,649,649,649,4
20161201|2015-06-26 07:30,26,649,650,649,650,12
20161201|2015-06-26 08:30,26,650,650,650,650,14
20161201|2015-06-26 09:00,26,648,648,648,648,2
20161201|2015-06-26 09:30,26,648,648,648,648,2
20161201|2015-06-26 10:30,26,648,648,648,648,12
20161201|2015-06-26 11:00,26,648,648,648,648,9
20161201|2015-06-26 11:30,26,648,648,648,648,2
20161201|2015-06-26 12:00,26,647.5,647.5,647,647,4
20161201|2015-06-26 13:00,26,650,650,650,650,3
20161201|2015-06-28 19:00,29,650,650,650,650,2
20161201|2015-06-29 09:00,29,654,654,654,654,1
20161201|2015-06-29 09:30,29,658,658,658,658,2
20161201|2015-06-29 10:00,29,658,658,658,658,2
20161201|2015-06-29 10:30,29,660,660,660,660,1
20161201|2015-06-29 12:00,29,653,653,653,653,2
20161201|2015-06-29 12:30,29,653,653,653,653,4
20161201|2015-06-30 11:00,30,650,650,650,650,4
20161201|2015-06-30 11:30,30,650,652.5,650,652.5,14
20161201|2015-06-30 12:30,30,650,650,650,650,2
20161201|2015-06-30 13:00,30,657,660,655,660,10
20161201|2015-07-01 08:30,1,650,650,650,650,1
20161201|2015-07-01 09:00,1,650,652,650,650,6
20161201|2015-07-01 13:00,1,650,650,650,650,11
20161201|2015-07-02 07:30,2,650.75,651.25,650.75,651.25,2
20161201|2015-07-02 09:30,2,642.75,642.75,642.75,642.75,5
20161201|2015-07-02 10:00,2,645,652,642,652,6
20161201|2015-07-02 10:30,2,649,649,649,649,2
20161201|2015-07-02 11:00,2,657,657,657,657,1
20161201|2015-07-02 11:30,2,659.75,660,659.75,660,10
20161201|2015-07-06 09:30,6,652,652,652,652,3
20161201|2015-07-07 10:30,7,655,655,650,650,2
20161201|2015-07-08 08:30,8,646.75,650,646.75,650,8
20161201|2015-07-08 09:00,8,650,650,650,650,2
20161201|2015-07-08 13:00,8,643.75,643.75,643.5,643.5,4
20161201|2015-07-09 09:00,9,647.25,647.25,645,645,2
20161201|2015-07-09 11:30,9,645,647.25,645,647.25,4
20161201|2015-07-09 13:00,9,647.25,647.25,645,647.25,7
20161201|2015-07-16 08:30,16,630.75,632.75,630.75,632.75,2
20161201|2015-07-16 12:00,16,630,630,630,630,6
20161201|2015-07-17 13:00,17,620,620,620,620,2
20161201|2015-07-20 09:30,20,620.75,622.25,620.75,622.25,2
20161201|2015-07-20 10:30,20,622.25,622.25,621,621,4
20161201|2015-07-20 11:00,20,621,622.25,621,622.25,2
20161201|2015-07-20 12:00,20,622.25,623.25,613.25,622.25,5
20161201|2015-07-20 13:00,20,613,622.25,613,621.5,3
20161201|2015-07-21 08:30,21,614.75,614.75,610.75,610.75,2
20161201|2015-07-22 12:00,22,612,612,612,612,1
20161201|2015-07-23 11:00,23,599.25,599.25,598.5,598.5,2
20161201|2015-07-24 09:00,24,603,607.75,603,603.25,6
20161201|2015-07-24 10:30,24,602.75,602.75,602.5,602.5,3
20161201|2015-07-24 12:00,24,605.5,605.5,605.5,605.5,5
20161201|2015-07-24 12:30,24,605,605,605,605,1
20161201|2015-07-27 10:00,27,599,599,599,599,2
20161201|2015-07-27 10:30,27,597,599,597,599,2
20161201|2015-07-27 11:30,27,599,599,597.5,597.5,2
20161201|2015-07-27 13:00,27,600.5,600.5,600.5,600.5,1
20161201|2015-07-27 19:00,28,601,601,601,601,8
20161201|2015-07-27 21:30,28,602,602,602,602,2
20161201|2015-07-28 07:30,28,610,610,610,610,6
20161201|2015-07-28 08:30,28,610,610,607,608,32
20161201|2015-07-28 11:00,28,610,610,610,610,4
20161201|2015-07-29 12:30,29,595,595,595,595,1
20161201|2015-07-30 11:00,30,596,600.5,596,600.5,2
20161201|2015-07-30 12:00,30,601.25,601.25,601.25,601.25,1
20161201|2015-07-30 13:00,30,596,599.75,596,597,11
20161201|2015-07-31 09:00,31,596.75,598,596.75,598,4
20161201|2015-07-31 09:30,31,598,598,597,597,3
20161201|2015-07-31 10:00,31,597.5,597.5,597.5,597.5,4
20161201|2015-07-31 11:30,31,598.25,598.25,597.25,597.5,12
20161201|2015-07-31 13:00,31,599.5,599.5,599.5,599.5,1
20161201|2015-08-03 02:00,3,598.25,598.25,595,595,4
20161201|2015-08-03 03:30,3,595,595,595,595,2
20161201|2015-08-03 07:30,3,595,595,595,595,4
20161201|2015-08-03 08:30,3,595,595,595,595,33
20161201|2015-08-06 13:00,6,596,596,596,596,20
20161201|2015-08-07 09:00,7,596,596,596,596,2
20161201|2015-08-07 10:30,7,596,596,596,596,11
20161201|2015-08-10 09:30,10,614,614,614,614,2
20161201|2015-08-10 11:30,10,614,614,608,608,9
20161201|2015-08-11 04:00,11,610.25,610.25,610.25,610.25,14
20161201|2015-08-11 10:00,11,598.75,598.75,598.75,598.75,2
20161201|2015-08-12 09:00,12,602,602,602,602,16
20161201|2015-08-12 12:00,12,586.5,586.5,586.5,586.5,1
20161201|2015-08-13 10:30,13,595.75,596,595.75,596,2
20161201|2015-08-13 11:00,13,596,596,596,596,2
20161201|2015-08-13 13:00,13,595.75,597.5,595.75,597.5,5
20161201|2015-08-14 09:00,14,594,594,591,591,2
20161201|2015-08-14 10:00,14,593.5,593.5,593.25,593.25,4
20161201|2015-08-14 11:30,14,593.5,593.5,593.5,593.5,2
20161201|2015-08-17 09:00,17,585,585,585,585,7
20161201|2015-08-17 09:30,17,585,585,585,585,1
20161201|2015-08-17 10:00,17,585,585,585,585,4
20161201|2015-08-17 11:30,17,585,585,585,585,5
20161201|2015-08-17 12:00,17,585.25,585.25,585.25,585.25,1
20161201|2015-08-18 08:30,18,585,585,585,585,2
20161201|2015-08-18 09:00,18,585,585,585,585,38
20161201|2015-08-18 09:30,18,585,585,585,585,1
20161201|2015-08-18 10:30,18,585,585,585,585,16
20161201|2015-08-18 11:00,18,585,585,584.75,584.75,38
20161201|2015-08-18 12:30,18,586.25,586.25,586.25,586.25,6
20161201|2015-08-18 13:00,18,586.25,586.25,585,585,10
20161201|2015-08-19 09:00,19,585,585,585,585,10
20161201|2015-08-19 09:30,19,585,585,583,583,76
20161201|2015-08-19 10:00,19,581,581,581,581,39
20161201|2015-08-20 00:30,20,583,585,583,585,2
20161201|2015-08-20 08:30,20,583,590,583,590,7
20161201|2015-08-20 09:00,20,590,590,590,590,8
20161201|2015-08-20 10:00,20,589,589,589,589,40
20161201|2015-08-21 09:00,21,584.5,584.5,584,584,24
20161201|2015-08-21 09:30,21,583.25,584,583,583,22
20161201|2015-08-21 10:30,21,582,582,582,582,20
20161201|2015-08-21 11:00,21,582,582,582,582,12
20161201|2015-08-21 12:00,21,581.25,582.5,580.75,581,52
20161201|2015-08-21 13:00,21,582.25,582.25,579.75,580.5,31
20161201|2015-08-24 08:30,24,575,575,575,575,28
20161201|2015-08-24 09:00,24,582,582,582,582,4
20161201|2015-08-24 10:30,24,584.25,585,583,583,18
20161201|2015-08-24 11:00,24,583,583.25,582.75,583,12
20161201|2015-08-24 11:30,24,581,581,581,581,11
20161201|2015-08-24 13:00,24,585.25,585.25,585.25,585.25,26
20161201|2015-08-25 08:30,25,579.5,579.5,579.5,579.5,1
20161201|2015-08-25 09:00,25,580,581,580,581,24
20161201|2015-08-25 09:30,25,581.5,581.5,577.75,579,8
20161201|2015-08-25 10:00,25,579,579,577,577,30
20161201|2015-08-25 10:30,25,577,577.25,577,577,27
20161201|2015-08-25 11:00,25,576.75,576.75,576.75,576.75,15
20161201|2015-08-25 11:30,25,576.75,576.75,576.75,576.75,1
20161201|2015-08-25 12:00,25,576.75,576.75,576,576,2
20161201|2015-08-25 13:00,25,576.5,576.5,576.5,576.5,7
20161201|2015-08-26 09:30,26,575,575,575,575,22
20161201|2015-08-26 10:00,26,575,575,575,575,29
20161201|2015-08-26 10:30,26,574.25,574.25,574.25,574.25,1
20161201|2015-08-26 11:00,26,574,575,574,575,4
20161201|2015-08-26 13:00,26,575.75,575.75,575.75,575.75,2
20161201|2015-08-27 09:00,27,575,575,575,575,12
20161201|2015-08-27 11:30,27,575,575,574,574,3
20161201|2015-08-27 12:30,27,574,574,574,574,8
20161201|2015-08-27 13:00,27,574,574,574,574,3
20161201|2015-08-28 12:00,28,575,575.25,575,575.25,2
20161201|2015-08-28 12:30,28,574,575,574,575,5
20161201|2015-08-28 13:00,28,576,576,576,576,1
20161201|2015-08-31 10:30,31,571,571,571,571,2
20161201|2015-08-31 11:00,31,571.5,572,571.5,572,12
20161201|2015-08-31 11:30,31,570.75,570.75,570.75,570.75,1
20161201|2015-08-31 12:30,31,570,570.25,570,570,16
20161201|2015-09-01 10:00,1,575.75,575.75,575.75,575.75,3
20161201|2015-09-01 13:00,1,575,575,575,575,1
20161201|2015-09-02 09:30,2,571.75,571.75,565.75,565.75,2
20161201|2015-09-02 10:00,2,565.5,565.5,565.5,565.5,10
20161201|2015-09-02 10:30,2,566.75,567.25,566.75,567.25,157
20161201|2015-09-02 11:00,2,567,567.25,567,567.25,23
20161201|2015-09-02 11:30,2,568,570.25,568,570.25,41
20161201|2015-09-03 08:30,3,563.75,564.5,563.75,563.75,28
20161201|2015-09-03 09:00,3,565.25,565.5,565.25,565.5,12
20161201|2015-09-03 09:30,3,563,563.5,562.75,562.75,15
20161201|2015-09-03 10:30,3,561,561,561,561,10
20161201|2015-09-03 11:30,3,561,561,561,561,2
20161201|2015-09-03 12:00,3,562,562,562,562,3
20161201|2015-09-03 12:30,3,561.75,561.75,561.5,561.75,10
20161201|2015-09-03 19:00,4,563.5,563.5,563.5,563.5,21
20161201|2015-09-03 19:30,4,561.5,561.75,561.5,561.75,4
20161201|2015-09-04 12:30,4,564.5,565.5,564.5,565.5,18
20161201|2015-09-04 13:00,4,565.5,565.5,564,564,50
20161201|2015-09-07 19:00,8,567.25,567.5,567.25,567.5,2
20161201|2015-09-08 09:30,8,565,565,565,565,1
20161201|2015-09-08 12:00,8,563,563.5,563,563.5,14
20161201|2015-09-09 08:30,9,569,569,568,568,5
20161201|2015-09-09 12:00,9,562.25,562.5,562.25,562.5,4
20161201|2015-09-09 12:30,9,562.5,562.5,562.5,562.5,4
20161201|2015-09-09 13:00,9,564.5,564.5,564.5,564.5,8
20161201|2015-09-10 08:30,10,564,564,563.75,563.75,47
20161201|2015-09-10 09:30,10,564.25,564.25,564,564,6
20161201|2015-09-10 10:30,10,565.25,565.25,563,563,11
20161201|2015-09-10 11:00,10,566,566,566,566,4
20161201|2015-09-10 13:00,10,563,563.25,562.75,562.75,11
20161201|2015-09-10 23:30,11,564.25,564.25,564.25,564.25,1
20161201|2015-09-11 08:30,11,561.75,562,561.75,561.75,9
20161201|2015-09-11 09:30,11,560,560,560,560,2
20161201|2015-09-11 10:00,11,558.5,558.5,558,558,5
20161201|2015-09-11 11:00,11,564.5,564.5,564.5,564.5,2
20161201|2015-09-11 11:30,11,564,564,563.5,563.75,7
20161201|2015-09-14 08:30,14,572.5,572.5,572.5,572.5,2
20161201|2015-09-14 09:00,14,573.5,577,573.5,576.75,72
20161201|2015-09-14 09:30,14,579.5,579.5,579.5,579.5,1
20161201|2015-09-14 10:30,14,579.75,581,579.5,580.75,6
20161201|2015-09-15 13:00,15,576.75,576.75,576.75,576.75,5
20161201|2015-09-15 19:00,16,569.25,573.5,569.25,573.5,2
20161201|2015-09-16 07:30,16,575,575,575,575,2
20161201|2015-09-16 09:00,16,573.75,577.75,570.25,571.25,58
20161201|2015-09-16 09:30,16,571.25,573,569.5,570.75,4
20161201|2015-09-16 11:00,16,569,569.25,569,569,13
20161201|2015-09-16 11:30,16,570.25,570.25,569.25,569.25,29
20161201|2015-09-17 08:30,17,572.25,572.25,572.25,572.25,1
20161201|2015-09-17 09:00,17,567.75,567.75,567,567,27
20161201|2015-09-17 09:30,17,566.75,567,566.75,567,35
20161201|2015-09-17 10:00,17,567.25,567.25,567.25,567.25,11
20161201|2015-09-17 13:00,17,567.25,567.25,567,567,13
20161201|2015-09-18 03:30,18,570.25,570.25,570.25,570.25,1
20161201|2015-09-18 08:30,18,570.25,570.25,567,568,21
20161201|2015-09-18 10:00,18,571,571,571,571,1
20161201|2015-09-18 13:00,18,567,567,567,567,4
20161201|2015-09-20 20:30,21,565,565,565,565,9
20161201|2015-09-21 08:30,21,570.25,570.25,570.25,570.25,1
20161201|2015-09-21 09:30,21,573.75,574.75,573.75,574.75,6
20161201|2015-09-21 10:00,21,572.75,572.75,572.75,572.75,3
20161201|2015-09-21 11:30,21,575.25,575.25,574.75,574.75,10
20161201|2015-09-21 13:00,21,575.75,575.75,575.75,575.75,1
20161201|2015-09-22 03:30,22,572.5,573.5,572.5,573.5,2
20161201|2015-09-22 08:30,22,569.25,569.75,569.25,569.75,2
20161201|2015-09-22 09:00,22,568.75,571,564.5,564.5,72
20161201|2015-09-22 09:30,22,566.75,566.75,566.75,566.75,1
20161201|2015-09-22 10:30,22,572,573.5,572,573.5,107
20161201|2015-09-22 11:00,22,573,574,573,574,39
20161201|2015-09-22 11:30,22,574,574,574,574,12
20161201|2015-09-22 12:00,22,574,574,574,574,109
20161201|2015-09-22 12:30,22,573.25,573.25,573.25,573.25,2
20161201|2015-09-22 13:00,22,574,574.75,574,574.75,7
20161201|2015-09-23 06:00,23,580,582,580,582,30
20161201|2015-09-23 08:30,23,584.75,584.75,583.25,583.25,9
20161201|2015-09-23 09:30,23,583,583.75,583,583.75,2
20161201|2015-09-23 11:00,23,583.25,583.25,583.25,583.25,1
20161201|2015-09-23 12:00,23,582,583,582,583,30
20161201|2015-09-24 08:30,24,580,580,580,580,2
20161201|2015-09-24 09:30,24,583,583,583,583,1
20161201|2015-09-24 10:30,24,577,577,577,577,28
20161201|2015-09-24 12:00,24,576,576.5,576,576.5,2
20161201|2015-09-24 13:00,24,572,572,572,572,11
20161201|2015-09-25 09:30,25,579,579.75,579,579.75,15
20161201|2015-09-25 10:30,25,580,580,579.5,579.5,10
20161201|2015-09-28 08:30,28,585.25,585.25,585.25,585.25,1
20161201|2015-09-28 09:30,28,578,578,578,578,5
20161201|2015-09-28 10:00,28,577.75,577.75,575.75,575.75,3
20161201|2015-09-28 11:30,28,578.25,578.25,578.25,578.25,1
20161201|2015-09-29 11:30,29,581,581,581,581,13
20161201|2015-09-29 12:30,29,579.75,580,579.75,580,5
20161201|2015-09-29 19:00,30,577.5,577.5,577.5,577.5,9
20161201|2015-09-30 09:30,30,577.5,577.5,577.5,577.5,1
20161201|2015-09-30 11:00,30,581.75,587,581.75,587,8
20161201|2015-10-01 07:00,1,587.5,587.5,587.5,587.5,1
20161201|2015-10-01 09:30,1,590,590,590,590,1
20161201|2015-10-01 10:30,1,590,590,590,590,7
20161201|2015-10-01 12:00,1,587.5,587.75,587.25,587.25,11
20161201|2015-10-01 12:30,1,587.25,587.25,587.25,587.25,5
20161201|2015-10-01 22:30,2,586,586,586,586,2
20161201|2015-10-01 23:30,2,586,586,586,586,1
20161201|2015-10-02 09:00,2,586,586,586,586,2
20161201|2015-10-02 12:00,2,586,586.25,586,586.25,7
20161201|2015-10-06 08:30,6,591.75,591.75,590.5,590.75,3
20161201|2015-10-06 09:00,6,589.75,589.75,589.75,589.75,1
20161201|2015-10-06 09:30,6,590.75,590.75,590.75,590.75,1
20161201|2015-10-07 04:00,7,595,595,595,595,1
20161201|2015-10-07 06:00,7,595,595,595,595,1
20161201|2015-10-07 06:30,7,595,595,595,595,1
20161201|2015-10-07 07:00,7,595.5,595.5,595.5,595.5,1
20161201|2015-10-07 09:00,7,592.25,592.25,592.25,592.25,4
20161201|2015-10-07 09:30,7,588,588,588,588,6
20161201|2015-10-07 10:30,7,588,588,588,588,14
20161201|2015-10-07 12:30,7,587.5,587.5,587.5,587.5,20
20161201|2015-10-08 11:00,8,584,584,584,584,1
20161201|2015-10-08 11:30,8,584,584,584,584,19
20161201|2015-10-09 11:00,9,581,581,581,581,26
20161201|2015-10-13 10:30,13,589,589.25,589,589.25,20
20161201|2015-10-13 11:00,13,586,587.25,586,587.25,3
20161201|2015-10-13 12:00,13,589.25,589.25,589.25,589.25,1
20161201|2015-10-13 13:00,13,593.25,593.5,593.25,593.5,3
20161201|2015-10-15 11:30,15,580.5,580.5,580.5,580.5,1
20161201|2015-10-15 12:00,15,581.75,581.75,581.75,581.75,3
20161201|2015-10-15 12:30,15,580,580,580,580,21
20161201|2015-10-15 13:00,15,580.5,580.75,580.5,580.75,5
20161201|2015-10-16 09:00,16,575,575,574,574,81
20161201|2015-10-16 10:00,16,574,574,574,574,10
20161201|2015-10-16 10:30,16,573,573,573,573,10
20161201|2015-10-16 11:30,16,571,571,571,571,13
20161201|2015-10-16 12:00,16,571,571,571,571,27
20161201|2015-10-18 19:00,19,571,571,571,571,3
20161201|2015-10-19 06:00,19,569,569,568.75,568.75,3
20161201|2015-10-19 06:30,19,568.5,568.5,568.5,568.5,2
20161201|2015-10-19 09:00,19,569,569,569,569,10
20161201|2015-10-19 09:30,19,568.5,568.5,568,568,44
20161201|2015-10-19 10:00,19,567,567,567,567,20
20161201|2015-10-19 10:30,19,566,566,566,566,20
20161201|2015-10-19 11:00,19,565,565,564.75,564.75,15
20161201|2015-10-19 11:30,19,564.75,564.75,564.75,564.75,1
20161201|2015-10-19 12:00,19,564.5,564.5,564.5,564.5,20
20161201|2015-10-19 19:00,20,566.75,566.75,566.75,566.75,1
20161201|2015-10-20 08:30,20,574,574,567,567,37
20161201|2015-10-20 09:30,20,565,565,564.25,564.25,39
20161201|2015-10-20 10:00,20,564,564,564,564,25
20161201|2015-10-20 10:30,20,564.25,565,563.75,565,26
20161201|2015-10-20 11:00,20,565,566.5,565,566.5,54
20161201|2015-10-20 13:00,20,567.5,567.5,567.5,567.5,1
20161201|2015-10-21 08:30,21,571,571,571,571,1
20161201|2015-10-21 09:30,21,573,573,573,573,2
20161201|2015-10-21 10:30,21,571.5,571.5,571.5,571.5,6
20161201|2015-10-21 12:30,21,571.5,571.5,571.5,571.5,2
20161201|2015-10-21 13:00,21,571.5,571.5,571.5,571.5,12
20161201|2015-10-22 02:00,22,575,575,575,575,3
20161201|2015-10-22 10:30,22,570,570,570,570,20
20161201|2015-10-22 11:00,22,568.25,568.25,568.25,568.25,2
20161201|2015-10-22 13:00,22,568,568.25,568,568,16
20161201|2015-10-23 08:30,23,567.75,567.75,567.75,567.75,1
20161201|2015-10-23 09:30,23,565,565,565,565,12
20161201|2015-10-23 12:00,23,565.75,565.75,565.75,565.75,1
20161201|2015-10-25 19:00,26,575,575,575,575,5
20161201|2015-10-26 08:30,26,578.75,580,578.75,580,6
20161201|2015-10-26 09:00,26,580,580,580,580,3
20161201|2015-10-26 10:00,26,581.75,581.75,581.75,581.75,5
20161201|2015-10-26 11:30,26,580.5,583.5,580.5,583.5,83
20161201|2015-10-26 12:00,26,582,582,582,582,12
20161201|2015-10-26 13:00,26,580,580,580,580,1
20161201|2015-10-26 19:00,27,580,580,580,580,2
20161201|2015-10-27 08:30,27,584.75,584.75,584.75,584.75,2
20161201|2015-10-27 09:00,27,580.75,583,580.75,583,5
20161201|2015-10-27 10:00,27,581.25,581.25,580,580,2
20161201|2015-10-27 12:30,27,577,577.5,577,577.5,10
20161201|2015-10-28 10:30,28,573,573,573,573,35
20161201|2015-10-28 11:00,28,574,574,574,574,1
20161201|2015-10-28 12:30,28,574.75,574.75,574.75,574.75,3
20161201|2015-10-29 08:30,29,575,575,575,575,1
20161201|2015-10-29 11:00,29,579,579.25,579,579.25,17
20161201|2015-10-29 11:30,29,579.75,579.75,579.75,579.75,5
20161201|2015-10-29 13:00,29,576,576,575.75,575.75,5
20161201|2015-10-30 10:00,30,577,577,577,577,1
20161201|2015-10-30 11:00,30,578.25,578.25,578.25,578.25,4
20161201|2015-11-02 08:30,2,573.25,573.25,573.25,573.25,4
20161201|2015-11-02 09:00,2,569.25,569.25,569.25,569.25,1
20161201|2015-11-02 11:00,2,569.25,569.25,569.25,569.25,2
20161201|2015-11-02 11:30,2,569.25,569.25,569.25,569.25,2
20161201|2015-11-04 11:30,4,576.75,578,575,578,20
20161201|2015-11-05 10:30,5,570.25,570.25,570.25,570.25,3
20161201|2015-11-05 11:30,5,573,573,573,573,1
20161201|2015-11-05 12:30,5,570,570,568.75,568.75,4
20161201|2015-11-05 13:00,5,568.75,568.75,568.75,568.75,47
20161201|2015-11-05 19:00,6,566,566,566,566,2
20161201|2015-11-06 01:00,6,570,570,570,570,1
20161201|2015-11-06 03:30,6,566,566,566,566,6
20161201|2015-11-06 04:00,6,566,566,566,566,2
20161201|2015-11-06 04:30,6,566,566,566,566,8
20161201|2015-11-06 07:30,6,566,566,566,566,23
20161201|2015-11-06 09:30,6,564,564,564,564,2
20161201|2015-11-06 10:30,6,567.5,567.5,567.5,567.5,2
20161201|2015-11-09 09:00,9,566.5,567,566.5,567,40
20161201|2015-11-09 10:00,9,564.75,564.75,564.5,564.5,2
20161201|2015-11-09 10:30,9,566.5,566.5,566.5,566.5,1
20161201|2015-11-09 11:00,9,565.5,565.5,564.5,564.5,9
20161201|2015-11-09 11:30,9,564.5,564.5,564,564,62
20161201|2015-11-09 12:30,9,563.75,564,563.75,564,4
20161201|2015-11-09 13:00,9,564.25,564.75,562,562,13
20161201|2015-11-09 21:00,10,565,565,565,565,1
20161201|2015-11-10 08:30,10,563,563,561,561,65
20161201|2015-11-10 09:00,10,561,561.25,561,561.25,4
20161201|2015-11-10 09:30,10,560.25,561,560.25,560.25,141
20161201|2015-11-10 10:00,10,560.75,561,560.25,561,35
20161201|2015-11-10 10:30,10,560.25,560.25,560,560,100
20161201|2015-11-10 11:00,10,559.5,559.5,555.25,555.25,228
20161201|2015-11-10 12:00,10,555.25,555.25,554,554.75,136
20161201|2015-11-10 12:30,10,554,554,554,554,6
20161201|2015-11-10 13:00,10,556.25,557.75,555.75,557.75,10
20161201|2015-11-11 09:30,11,557,557,557,557,22
20161201|2015-11-11 10:00,11,556,556,556,556,1
20161201|2015-11-11 10:30,11,556,556,555,555,15
20161201|2015-11-11 13:00,11,557.25,558,557.25,558,2
20161201|2015-11-12 08:30,12,558.5,558.5,558.5,558.5,2
20161201|2015-11-12 09:00,12,558.75,559,558.75,559,2
20161201|2015-11-12 09:30,12,558,558,558,558,1
20161201|2015-11-12 10:00,12,557.5,558,557.5,558,51
20161201|2015-11-12 10:30,12,556.25,556.25,556.25,556.25,1
20161201|2015-11-12 11:00,12,556.5,556.75,556.5,556.75,7
20161201|2015-11-12 11:30,12,557.75,557.75,557.75,557.75,2
20161201|2015-11-12 12:00,12,556.75,556.75,556.75,556.75,2
20161201|2015-11-12 12:30,12,556.75,556.75,556.75,556.75,2
20161201|2015-11-12 13:00,12,556.25,556.5,556.25,556.5,2
20161201|2015-11-12 19:00,13,555,555,555,555,7
20161201|2015-11-13 08:30,13,555,555,553,553,76
20161201|2015-11-13 10:30,13,552,552,552,552,1
20161201|2015-11-13 12:00,13,553,553,553,553,3
20161201|2015-11-13 13:00,13,555.5,556.5,555.5,556.5,21
20161201|2015-11-16 09:30,16,556.5,556.5,556.5,556.5,1
20161201|2015-11-16 11:30,16,555.75,555.75,555.75,555.75,1
20161201|2015-11-16 12:00,16,555,555,555,555,15
20161201|2015-11-16 13:00,16,554.75,555.25,554.75,555,12
20161201|2015-11-16 19:00,17,554.25,554.25,554.25,554.25,1
20161201|2015-11-16 19:30,17,554.25,554.25,554.25,554.25,2
20161201|2015-11-17 08:30,17,552,552,551,551,57
20161201|2015-11-17 09:00,17,551,551,551,551,83
20161201|2015-11-17 09:30,17,551,551,551,551,8
20161201|2015-11-17 10:30,17,550.75,550.75,550.25,550.25,57
20161201|2015-11-17 11:00,17,550.25,550.75,550.25,550.5,92
20161201|2015-11-17 11:30,17,550.5,550.75,550.25,550.25,88
20161201|2015-11-17 12:00,17,550.25,550.25,550,550,199
20161201|2015-11-17 12:30,17,550,551,550,551,15
20161201|2015-11-17 13:00,17,550,550,550,550,13
20161201|2015-11-17 19:00,18,550,550,550,550,28
20161201|2015-11-17 20:00,18,550,550,550,550,9
20161201|2015-11-18 02:30,18,550,550,550,550,5
20161201|2015-11-18 08:30,18,551,551,550,550,54
20161201|2015-11-18 09:00,18,550,550,550,550,42
20161201|2015-11-18 09:30,18,550,550,549.75,549.75,58
20161201|2015-11-18 11:00,18,548.75,549,547.5,547.5,40
20161201|2015-11-18 11:30,18,548,548.25,548,548.25,8
20161201|2015-11-18 12:00,18,548.25,548.25,548.25,548.25,7
20161201|2015-11-18 12:30,18,547,547,547,547,2
20161201|2015-11-18 13:00,18,549.25,549.5,549.25,549.5,3
20161201|2015-11-18 22:00,19,548.5,548.5,548.5,548.5,1
20161201|2015-11-19 08:30,19,552.5,552.5,552.5,552.5,1
20161201|2015-11-19 09:30,19,550,550,550,550,1
20161201|2015-11-19 11:00,19,550.5,550.5,550.5,550.5,1
20161201|2015-11-19 11:30,19,550.5,551,550.5,551,13
20161201|2015-11-19 13:00,19,553.25,553.25,553.25,553.25,1
20161201|2015-11-20 09:30,20,553.5,553.5,553.25,553.25,2
20161201|2015-11-20 10:00,20,555,555,555,555,1
20161201|2015-11-20 10:30,20,552.5,552.5,552.5,552.5,1
20161201|2015-11-20 11:30,20,552,552,552,552,1
20161201|2015-11-22 19:00,23,554,554,552,552,15
20161201|2015-11-23 09:30,23,555.5,555.75,555.5,555.75,2
20161201|2015-11-23 11:30,23,555.5,555.5,555.5,555.5,1
20161201|2015-11-23 12:00,23,556,556,556,556,2
20161201|2015-11-23 12:30,23,556,558.25,556,558.25,21
20161201|2015-11-23 13:00,23,557.25,557.5,557,557,15
20161201|2015-11-23 19:00,24,557,557,557,557,10
20161201|2015-11-23 19:30,24,557,557,557,557,1
20161201|2015-11-23 20:00,24,557,557,557,557,2
20161201|2015-11-23 20:30,24,557,557,557,557,3
20161201|2015-11-24 08:30,24,557,557,554,556.5,37
20161201|2015-11-24 09:00,24,554.75,554.75,554.75,554.75,2
20161201|2015-11-24 09:30,24,554.75,554.75,554.75,554.75,1
20161201|2015-11-24 11:00,24,554.75,554.75,554.75,554.75,5
20161201|2015-11-24 11:30,24,553,553,553,553,30
20161201|2015-11-24 12:00,24,553,553,552.75,552.75,22
20161201|2015-11-25 09:30,25,555.5,555.5,554.5,554.5,30
20161201|2015-11-25 10:00,25,554.5,554.5,554.5,554.5,1
20161201|2015-11-25 10:30,25,554.5,554.5,554.5,554.5,1
20161201|2015-11-25 11:00,25,553.5,553.5,553.5,553.5,1
20161201|2015-11-27 09:00,27,550,550,550,550,30
20161201|2015-11-27 09:30,27,549.25,549.5,549.25,549.5,4
20161201|2015-11-29 19:30,30,549.75,549.75,549.75,549.75,5
20161201|2015-11-30 09:30,30,552,552,550.75,550.75,4
20161201|2015-11-30 11:00,30,552.25,552.25,552.25,552.25,2
20161201|2015-11-30 11:30,30,553.5,553.5,553.5,553.5,1
20161201|2015-11-30 12:00,30,550.75,551.25,550.75,551.25,18
20161201|2015-11-30 12:30,30,548.5,553.5,548.5,553,111
20161201|2015-12-01 08:30,1,549.25,550.25,549.25,550.25,4
20161201|2015-12-01 10:00,1,548.25,548.25,548.25,548.25,2
20161201|2015-12-01 10:30,1,550,550,550,550,2
20161201|2015-12-01 12:00,1,548.5,548.5,548.5,548.5,1
20161201|2015-12-02 08:30,2,547,549.25,547,549.25,15
20161201|2015-12-02 09:00,2,547,547,547,547,3
20161201|2015-12-02 09:30,2,546.5,547,546.5,547,11
20161201|2015-12-03 09:00,3,555.5,557.25,555.5,557.25,8
20161201|2015-12-03 09:30,3,559.25,561.5,557,561.5,6
20161201|2015-12-03 10:00,3,559.75,559.75,559.5,559.5,22
20161201|2015-12-03 11:30,3,558.75,558.75,558.75,558.75,2
20161201|2015-12-03 12:00,3,556.75,557,556.75,557,4
20161201|2015-12-03 13:00,3,553,553,551.75,551.75,2
20161201|2015-12-04 10:00,4,553.5,555.5,553.5,555.5,2
20161201|2015-12-07 08:30,7,558,558,558,558,1
20161201|2015-12-07 09:30,7,557,558,556.75,558,50
20161201|2015-12-07 11:00,7,555.75,557,555,555,54
20161201|2015-12-07 11:30,7,555,555.5,555,555.5,52
20161201|2015-12-07 12:30,7,556.25,556.25,556.25,556.25,1
20161201|2015-12-07 13:00,7,554,554,552.25,552.25,3
20161201|2015-12-08 07:30,8,550.5,550.5,550.5,550.5,1
20161201|2015-12-08 08:30,8,550,550,550,550,22
20161201|2015-12-08 09:00,8,551,551,550.5,550.5,37
20161201|2015-12-08 09:30,8,550.5,550.5,550.5,550.5,5
20161201|2015-12-08 10:00,8,552.5,552.75,552.5,552.75,2
20161201|2015-12-08 10:30,8,550.5,550.5,550.5,550.5,28
20161201|2015-12-08 11:00,8,550.5,550.5,550,550,4
20161201|2015-12-08 11:30,8,550,550,550,550,4
20161201|2015-12-08 12:00,8,550.5,550.5,550.5,550.5,2
20161201|2015-12-08 12:30,8,550.5,550.5,550.5,550.5,2
20161201|2015-12-08 13:00,8,549.25,549.25,549.25,549.25,1
20161201|2015-12-09 06:30,9,552,552,552,552,1
20161201|2015-12-09 08:30,9,552,553.75,552,553.75,2
20161201|2015-12-09 09:30,9,556,556,555,555,20
20161201|2015-12-09 10:00,9,555.75,555.75,555.75,555.75,1
20161201|2015-12-09 10:30,9,554.25,554.25,554.25,554.25,1
20161201|2015-12-09 11:00,9,554,554,553,553.5,24
20161201|2015-12-09 11:30,9,552,553,552,552,22
20161201|2015-12-10 06:00,10,553.25,553.25,553.25,553.25,1
20161201|2015-12-10 09:00,10,557.5,557.75,557.5,557.75,15
20161201|2015-12-10 09:30,10,559,559,559,559,10
20161201|2015-12-10 10:00,10,558.25,558.25,557.5,557.5,20
20161201|2015-12-10 11:00,10,558,559,558,558.5,13
20161201|2015-12-10 11:30,10,560,561.75,560,561.75,5
20161201|2015-12-10 12:30,10,561.25,561.5,560,560,31
20161201|2015-12-10 13:00,10,560,560,559,559,11
20161201|2015-12-11 08:30,11,561,561,561,561,18
20161201|2015-12-11 09:00,11,555.75,556,555.5,555.5,15
20161201|2015-12-11 09:30,11,554.75,555.25,554.75,555.25,20
20161201|2015-12-11 10:30,11,555.75,556.75,555.75,556.75,10
20161201|2015-12-11 11:00,11,558,558,558,558,10
20161201|2015-12-11 12:00,11,557,557,557,557,10
20161201|2015-12-11 13:00,11,556,556,552.75,552.75,31
20161201|2015-12-14 08:30,14,554.75,554.75,554.75,554.75,10
20161201|2015-12-14 11:30,14,557.25,557.25,557.25,557.25,1
20161201|2015-12-14 12:30,14,558,558,557,557,21
20161201|2015-12-14 13:00,14,556,556,556,556,10
20161201|2015-12-14 21:00,15,556,556,556,556,2
20161201|2015-12-15 09:30,15,556,556,555.25,555.25,9
20161201|2015-12-15 10:30,15,560,560,560,560,3
20161201|2015-12-15 11:00,15,559.5,561.25,559.25,561.25,7
20161201|2015-12-15 11:30,15,561.75,561.75,561.75,561.75,5
20161201|2015-12-15 12:00,15,561.25,561.25,561.25,561.25,1
20161201|2015-12-15 12:30,15,561.5,561.5,561.5,561.5,17
20161201|2015-12-15 13:00,15,559,559,558,558,21
20161201|2015-12-16 08:30,16,556.25,556.25,555.25,556,17
20161201|2015-12-16 09:00,16,556,557.25,556,557.25,10
20161201|2015-12-16 09:30,16,557.25,558,556.5,556.5,28
20161201|2015-12-16 10:00,16,555,555,553,553,30
20161201|2015-12-16 11:00,16,552,552,552,552,10
20161201|2015-12-16 11:30,16,552.5,552.5,551.25,551.25,17
20161201|2015-12-16 12:00,16,551.25,551.25,551.25,551.25,5
20161201|2015-12-16 13:00,16,551,551.25,551,551.25,51
20161201|2015-12-16 22:30,17,551.75,552,551.75,552,2
20161201|2015-12-17 05:30,17,550.5,550.5,550.25,550.25,2
20161201|2015-12-17 06:00,17,550.25,550.25,550.25,550.25,5
20161201|2015-12-17 06:30,17,550.25,550.25,550.25,550.25,75
20161201|2015-12-17 07:00,17,550.25,550.25,550.25,550.25,13
20161201|2015-12-17 08:30,17,550.25,550.25,550.25,550.25,156
20161201|2015-12-17 09:00,17,549,549,548.5,548.5,17
20161201|2015-12-17 09:30,17,547.75,547.75,547.75,547.75,5
20161201|2015-12-17 10:00,17,548.25,548.5,548,548,41
20161201|2015-12-17 10:30,17,548,548,547.25,547.25,19
20161201|2015-12-17 11:00,17,548.25,548.25,548.25,548.25,14
20161201|2015-12-17 11:30,17,549.5,552,549.5,552,158
20161201|2015-12-17 12:00,17,555,555.5,555,555.5,11
20161201|2015-12-17 12:30,17,559,559,557.25,557.5,31
20161201|2015-12-17 13:00,17,554.75,555.25,554.5,554.5,21
20161201|2015-12-18 08:30,18,552.5,557,552,557,48
20161201|2015-12-18 09:00,18,561.75,562.25,561.75,562.25,4
20161201|2015-12-18 09:30,18,562,562.75,561.25,562,17
20161201|2015-12-18 10:00,18,561.25,562,561,562,24
20161201|2015-12-18 10:30,18,563,563,562,562,18
20161201|2015-12-18 11:00,18,560,560,560,560,10
20161201|2015-12-18 11:30,18,554,554,553.25,553.25,38
20161201|2015-12-18 12:00,18,552.5,552.75,552.5,552.75,6
20161201|2015-12-18 12:30,18,551.75,552.5,551.75,552.5,9
20161201|2015-12-18 13:00,18,551.25,551.75,551.25,551.75,4
20161201|2015-12-20 20:30,21,552,552,552,552,2
20161201|2015-12-20 21:30,21,551.75,551.75,551.75,551.75,2
20161201|2015-12-21 02:00,21,552,552,552,552,1
20161201|2015-12-21 09:30,21,551.75,551.75,551.75,551.75,10
20161201|2015-12-21 10:30,21,551,551,550.5,550.5,15
20161201|2015-12-21 11:30,21,551,551,551,551,1
20161201|2015-12-21 12:30,21,551,551,551,551,21
20161201|2015-12-21 13:00,21,551.25,551.25,549,549,25
20161201|2015-12-22 07:00,22,549.75,549.75,549.75,549.75,1
20161201|2015-12-22 09:00,22,550.5,550.5,550.5,550.5,1
20161201|2015-12-22 10:00,22,548,548,548,548,68
20161201|2015-12-22 10:30,22,548,548,548,548,13
20161201|2015-12-22 11:00,22,547.5,547.5,547.5,547.5,5
20161201|2015-12-22 11:30,22,546.75,546.75,546,546,84
20161201|2015-12-22 12:00,22,545.75,546,545.75,546,66
20161201|2015-12-22 12:30,22,546,546,546,546,5
20161201|2015-12-22 13:00,22,545.5,545.5,545.25,545.25,322
20161201|2015-12-23 08:30,23,545,545.25,545,545.25,6
20161201|2015-12-23 09:00,23,547,547.25,547,547.25,2
20161201|2015-12-23 09:30,23,545.5,545.5,545.5,545.5,1
20161201|2015-12-23 11:30,23,546,546,546,546,1
20161201|2015-12-23 12:00,23,545,545,545,545,30
20161201|2015-12-23 12:30,23,545,545,544,544,27
20161201|2015-12-23 13:00,23,544,544.25,544,544.25,7
20161201|2015-12-23 19:00,24,544.5,544.75,544.5,544.75,22
20161201|2015-12-24 08:30,24,543.5,543.5,543.5,543.5,2
20161201|2015-12-24 10:30,24,543.75,543.75,543.5,543.5,4
20161201|2015-12-24 12:00,24,543.5,543.5,543.5,543.5,1
20161201|2015-12-28 09:30,28,543.5,543.5,543.5,543.5,2
20161201|2015-12-28 10:30,28,541,541.75,540.75,541.75,7
20161201|2015-12-28 11:00,28,541.5,541.5,541.25,541.25,5
20161201|2015-12-28 11:30,28,541.5,541.5,541.5,541.5,1
20161201|2015-12-28 13:00,28,541.5,541.5,540.5,540.5,2
20161201|2015-12-29 07:30,29,544,544,544,544,1
20161201|2015-12-29 08:30,29,540.75,540.75,540.5,540.75,8
20161201|2015-12-29 09:00,29,540.5,540.5,540.25,540.25,15
20161201|2015-12-29 09:30,29,540.25,540.25,540.25,540.25,82
20161201|2015-12-29 10:30,29,540.25,541,540.25,541,6
20161201|2015-12-29 12:30,29,545.75,546,545.75,546,11
20161201|2015-12-30 00:00,30,545.25,545.25,545.25,545.25,2
20161201|2015-12-30 08:30,30,546.75,547,546.75,547,4
20161201|2015-12-30 09:00,30,546,546,545.5,546,12
20161201|2015-12-30 09:30,30,542.5,542.5,541.75,541.75,8
20161201|2015-12-30 10:30,30,540.75,540.75,540.75,540.75,4
20161201|2015-12-30 11:00,30,541.75,541.75,541.75,541.75,4
20161201|2015-12-30 11:30,30,541.75,541.75,541.75,541.75,2
20161201|2015-12-30 13:00,30,540.25,540.25,540.25,540.25,145
20161201|2015-12-30 19:00,31,540.25,540.25,540.25,540.25,8
20161201|2015-12-30 23:30,31,540.25,540.25,540.25,540.25,26
20161201|2015-12-31 10:30,31,540.25,540.5,540.25,540.5,20
20161201|2015-12-31 11:00,31,540.25,540.25,540.25,540.25,5
20161201|2015-12-31 11:30,31,540.25,540.25,540.25,540.25,12
20161201|2015-12-31 12:00,31,541,541,540.5,540.5,4
20161201|2015-12-31 13:00,31,541.25,541.5,541.25,541.5,3
20161201|2016-01-03 21:00,4,540,540,540,540,3
20161201|2016-01-03 22:00,4,540,540,540,540,5
20161201|2016-01-04 04:00,4,540,540,540,540,2
20161201|2016-01-04 04:30,4,540,540,540,540,67
20161201|2016-01-04 09:30,4,535.25,535.5,533,533,96
20161201|2016-01-04 10:00,4,532.5,533,532.5,532.5,12
20161201|2016-01-04 10:30,4,534.5,535.75,534.5,535.75,5
20161201|2016-01-04 11:00,4,534.75,534.75,534.75,534.75,1
20161201|2016-01-04 11:30,4,534,534.75,533.25,534.75,52
20161201|2016-01-04 12:00,4,534.5,534.75,534.5,534.75,21
20161201|2016-01-04 12:30,4,535.25,535.25,534.75,535.25,44
20161201|2016-01-04 13:00,4,535.25,535.25,535,535,21
20161201|2016-01-05 06:30,5,535.5,535.5,535.5,535.5,1
20161201|2016-01-05 08:30,5,537.5,538,537.5,537.5,11
20161201|2016-01-05 09:30,5,538.25,538.25,536.25,537,9
20161201|2016-01-05 10:00,5,537,538,537,538,30
20161201|2016-01-05 10:30,5,536.5,536.5,536.5,536.5,30
20161201|2016-01-05 12:00,5,536.75,537.25,536.75,536.75,20
20161201|2016-01-05 12:30,5,536.75,536.75,536.75,536.75,45
20161201|2016-01-05 13:00,5,534.5,534.5,534.5,534.5,1
20161201|2016-01-05 22:00,6,535,535,535,535,7
20161201|2016-01-06 00:30,6,535,535,535,535,4
20161201|2016-01-06 02:00,6,535,535,535,535,2
20161201|2016-01-06 03:30,6,535,535,535,535,10
20161201|2016-01-06 05:00,6,534.25,534.25,534.25,534.25,1
20161201|2016-01-06 08:30,6,532.75,534.25,532.75,533.75,5
20161201|2016-01-06 09:00,6,533.75,534.25,533.5,534.25,4
20161201|2016-01-06 09:30,6,533.25,533.25,533.25,533.25,5
20161201|2016-01-06 10:00,6,533.5,535,533.5,535,8
20161201|2016-01-06 10:30,6,535.5,535.75,535.5,535.75,2
20161201|2016-01-06 11:00,6,538.5,540,538.5,540,24
20161201|2016-01-06 12:30,6,536.5,537.25,536.25,537.25,25
20161201|2016-01-06 13:00,6,536.5,536.5,536.5,536.5,2
20161201|2016-01-06 19:00,7,535.25,535.25,535.25,535.25,4
20161201|2016-01-06 21:30,7,535,535,535,535,6
20161201|2016-01-07 09:00,7,535,535,535,535,4
20161201|2016-01-07 09:30,7,535.25,535.25,535.25,535.25,4
20161201|2016-01-07 10:00,7,535.75,539.25,535.75,539.25,3
20161201|2016-01-08 07:30,8,539.5,539.5,539.5,539.5,6
20161201|2016-01-08 08:30,8,540,541.5,540,541.5,21
20161201|2016-01-08 09:00,8,542,542,542,542,10
20161201|2016-01-08 09:30,8,543,544.5,543,544.5,5
20161201|2016-01-08 10:00,8,545,546.5,545,546.25,15
20161201|2016-01-08 10:30,8,546.25,546.25,545.25,545.25,3
20161201|2016-01-08 11:00,8,545.5,545.5,544.75,544.75,10
20161201|2016-01-08 12:00,8,543,543,542.25,542.25,11
20161201|2016-01-08 12:30,8,542.25,542.25,542.25,542.25,1
20161201|2016-01-08 13:00,8,543.25,543.5,542.75,542.75,7
20161201|2016-01-10 19:00,11,543.25,543.25,543.25,543.25,1
20161201|2016-01-11 00:00,11,542,542,542,542,1
20161201|2016-01-11 08:30,11,539,539,539,539,1
20161201|2016-01-11 09:00,11,539.5,539.5,539.5,539.5,11
20161201|2016-01-11 09:30,11,536.75,536.75,536.5,536.5,9
20161201|2016-01-11 10:00,11,536.5,536.5,536.5,536.5,2
20161201|2016-01-11 10:30,11,536.75,536.75,536.5,536.5,7
20161201|2016-01-11 11:00,11,537,537.5,537,537.5,9
20161201|2016-01-11 12:00,11,535.75,536.5,535.75,536.5,4
20161201|2016-01-11 12:30,11,536.5,537.5,536.5,537.5,7
20161201|2016-01-11 13:00,11,536.25,536.75,536.25,536.5,11
20161201|2016-01-12 02:00,12,536,536,536,536,1
20161201|2016-01-12 08:30,12,536.75,538,536.75,538,20
20161201|2016-01-12 09:00,12,537.25,537.25,537.25,537.25,10
20161201|2016-01-12 09:30,12,536,536,536,536,10
20161201|2016-01-12 10:00,12,536,536,536,536,10
20161201|2016-01-12 10:30,12,535.75,537,535.75,537,3
20161201|2016-01-12 11:00,12,537,547.5,537,545.25,32
20161201|2016-01-12 11:30,12,545.75,548.75,545.75,546.5,66
20161201|2016-01-12 12:00,12,546.75,548.5,546.75,547.5,48
20161201|2016-01-12 12:30,12,546.25,547,545.5,547,82
20161201|2016-01-12 13:00,12,548,548.5,545.75,547,12
20161201|2016-01-13 07:00,13,543.75,543.75,543.75,543.75,1
20161201|2016-01-13 08:30,13,545.25,546,544.75,545,14
20161201|2016-01-13 09:00,13,543.25,543.25,543,543,10
20161201|2016-01-13 09:30,13,546,546,543.5,543.5,11
20161201|2016-01-13 10:30,13,546.75,546.75,546.75,546.75,10
20161201|2016-01-13 11:00,13,545.25,545.25,545,545,6
20161201|2016-01-13 11:30,13,545.25,545.25,545.25,545.25,1
20161201|2016-01-13 12:00,13,544.25,544.5,544.25,544.5,3
20161201|2016-01-13 13:00,13,541.75,541.75,539,540.75,23
20161201|2016-01-14 07:00,14,538.25,538.25,538.25,538.25,5
20161201|2016-01-14 08:30,14,538.75,539,536,536,42
20161201|2016-01-14 09:00,14,536,538,536,537.5,36
20161201|2016-01-14 09:30,14,537.5,538.5,537,537,34
20161201|2016-01-14 10:00,14,537,537,537,537,19
20161201|2016-01-14 10:30,14,536.75,537.75,536.75,537.75,25
20161201|2016-01-14 11:00,14,536.5,536.5,536.5,536.5,1
20161201|2016-01-14 11:30,14,536.5,536.5,535.75,535.75,25
20161201|2016-01-14 12:00,14,536,536.25,536,536,14
20161201|2016-01-14 13:00,14,534.25,534.5,534.25,534.5,6
20161201|2016-01-14 19:00,15,533.5,533.5,533.5,533.5,13
20161201|2016-01-15 07:30,15,533,533,533,533,1
20161201|2016-01-15 08:30,15,533,535.25,533,535.25,16
20161201|2016-01-15 09:30,15,535,537.25,535,537.25,12
20161201|2016-01-15 10:00,15,533.25,533.25,533,533,2
20161201|2016-01-15 12:00,15,533.25,533.25,533.25,533.25,2
20161201|2016-01-15 12:30,15,532.5,532.5,532.5,532.5,5
20161201|2016-01-15 13:00,15,533.75,535.5,533.75,535.5,5
20161201|2016-01-18 19:00,19,535.25,535.25,535.25,535.25,31
20161201|2016-01-19 03:30,19,535.25,535.25,535.25,535.25,4
20161201|2016-01-19 05:30,19,537,538,537,538,2
20161201|2016-01-19 07:00,19,538,538,538,538,2
20161201|2016-01-19 08:30,19,535.5,536.25,531.25,531.25,37
20161201|2016-01-19 09:00,19,534.25,534.5,534.25,534.5,3
20161201|2016-01-19 09:30,19,534.5,534.5,534.5,534.5,4
20161201|2016-01-19 11:00,19,537.25,537.25,537.25,537.25,5
20161201|2016-01-19 11:30,19,536.25,536.25,536.25,536.25,10
20161201|2016-01-19 12:00,19,537.25,537.25,537.25,537.25,1
20161201|2016-01-19 13:00,19,534,534,533,533,11
20161201|2016-01-19 19:00,20,534,534,534,534,1
20161201|2016-01-20 02:30,20,531.5,531.5,531.5,531.5,6
20161201|2016-01-20 08:30,20,532.25,532.25,531.75,531.75,9
20161201|2016-01-20 10:00,20,534.5,535,534.5,535,22
20161201|2016-01-20 10:30,20,531.5,531.5,531,531,43
20161201|2016-01-20 11:00,20,530.5,530.5,530.5,530.5,1
20161201|2016-01-20 12:00,20,533,533,530.75,530.75,3
20161201|2016-01-20 13:00,20,530.5,530.5,530.5,530.5,2
20161201|2016-01-21 07:00,21,532,532,532,532,2
20161201|2016-01-21 10:00,21,537.25,537.5,537.25,537.5,8
20161201|2016-01-21 10:30,21,536,536,535.75,535.75,25
20161201|2016-01-21 11:00,21,532,532,532,532,20
20161201|2016-01-21 12:30,21,533.5,536,533.5,536,47
20161201|2016-01-21 13:00,21,536,536.75,536,536.75,2
20161201|2016-01-22 08:30,22,537.75,539.5,537.75,539.5,6
20161201|2016-01-22 10:30,22,537.25,538,537.25,538,7
20161201|2016-01-22 13:00,22,536.5,536.5,534.75,534.75,12
20161201|2016-01-25 08:30,25,538,538,538,538,37
20161201|2016-01-25 09:00,25,538,538,538,538,15
20161201|2016-01-25 12:30,25,538,538,537.5,537.5,6
20161201|2016-01-25 19:00,26,536,537.5,536,537.5,2
20161201|2016-01-26 09:00,26,539.75,540,537.25,537.25,47
20161201|2016-01-26 10:30,26,540.25,540.25,540.25,540.25,2
20161201|2016-01-26 11:00,26,540,540.5,540,540.5,29
20161201|2016-01-26 11:30,26,540.5,540.5,540.5,540.5,1
20161201|2016-01-26 12:00,26,540.5,540.75,540.5,540.75,6
20161201|2016-01-26 12:30,26,540.5,540.5,539.5,539.5,8
20161201|2016-01-26 13:00,26,539,539.25,538.75,538.75,32
20161201|2016-01-26 19:30,27,539.25,539.25,539.25,539.25,5
20161201|2016-01-27 10:00,27,531.75,531.75,531.75,531.75,2
20161201|2016-01-27 11:30,27,533,533,533,533,2
20161201|2016-01-27 12:30,27,532.5,533,532.5,532.75,11
20161201|2016-01-27 13:00,27,532,532,531.5,531.5,41
20161201|2016-01-28 07:30,28,533,533.25,533,533.25,5
20161201|2016-01-28 08:30,28,533.75,533.75,533.75,533.75,7
20161201|2016-01-28 09:30,28,531.25,531.75,531,531.5,13
20161201|2016-01-28 10:00,28,531.75,531.75,531.75,531.75,1
20161201|2016-01-28 10:30,28,531.75,531.75,531.75,531.75,1
20161201|2016-01-28 11:30,28,531,531,531,531,10
20161201|2016-01-28 12:00,28,531.5,532,531.5,532,6
20161201|2016-01-28 13:00,28,531.5,531.5,531.5,531.5,3
20161201|2016-01-29 08:30,29,533,534,533,534,5
20161201|2016-01-29 11:00,29,532.5,532.5,532.5,532.5,1
20161201|2016-01-29 12:00,29,533.75,533.75,533.75,533.75,1
20161201|2016-01-29 12:30,29,534.5,534.5,534.5,534.5,1
20161201|2016-01-29 13:00,29,533.5,537,533.5,536,6
20161201|2016-02-01 10:00,1,532,532,531.75,531.75,8
20161201|2016-02-01 10:30,1,531.5,532,531.5,531.75,16
20161201|2016-02-01 11:00,1,531.75,532.25,531.75,532.25,12
20161201|2016-02-01 13:00,1,533.25,533.5,532.5,533.25,24
20161201|2016-02-02 08:30,2,532,532,532,532,1
20161201|2016-02-02 09:30,2,536,538,536,538,10
20161201|2016-02-02 10:00,2,537.5,537.5,535.75,535.75,8
20161201|2016-02-02 11:30,2,534,534,534,534,2
20161201|2016-02-02 12:00,2,534.25,535.25,534.25,535.25,59
20161201|2016-02-02 13:00,2,533.25,534.25,533.25,534.25,5
20161201|2016-02-03 09:00,3,536.25,536.25,536,536,2
20161201|2016-02-03 10:30,3,536.5,536.5,536.5,536.5,1
20161201|2016-02-03 11:00,3,537,537.5,537,537.5,26
20161201|2016-02-03 11:30,3,535.75,535.75,535.75,535.75,1
20161201|2016-02-03 12:30,3,534.5,534.5,534.5,534.5,1
20161201|2016-02-03 13:00,3,534.75,537,534.75,537,13
20161201|2016-02-04 08:30,4,537.75,537.75,536.25,536.25,9
20161201|2016-02-04 09:00,4,538.5,538.75,538.5,538.75,4
20161201|2016-02-04 09:30,4,538,538,535,535,2
20161201|2016-02-04 10:00,4,531.25,531.25,531.25,531.25,1
20161201|2016-02-04 10:30,4,532,532.25,532,532.25,3
20161201|2016-02-04 11:00,4,532.25,532.5,532.25,532.5,22
20161201|2016-02-04 11:30,4,531.5,532,531.5,532,21
20161201|2016-02-04 12:00,4,532,532,532,532,1
20161201|2016-02-04 13:00,4,532.25,532.25,531.5,531.5,15
20161201|2016-02-05 02:30,5,532.25,532.25,532.25,532.25,2
20161201|2016-02-05 08:30,5,530.5,530.5,530,530,58
20161201|2016-02-05 09:00,5,530,530.25,530,530,26
20161201|2016-02-05 09:30,5,529.75,530,529.5,530,20
20161201|2016-02-05 10:00,5,529.25,529.25,529.25,529.25,1
20161201|2016-02-05 10:30,5,530,530,530,530,4
20161201|2016-02-05 11:30,5,531,531,531,531,15
20161201|2016-02-05 12:00,5,531,531,531,531,3
20161201|2016-02-05 12:30,5,530.5,530.5,529.5,530.25,6
20161201|2016-02-05 13:00,5,531,531,529.75,529.75,27
20161201|2016-02-08 06:00,8,529.5,529.5,529.5,529.5,1
20161201|2016-02-08 06:30,8,529.5,529.5,529.5,529.5,4
20161201|2016-02-08 08:30,8,529.5,531.75,529.5,531.75,17
20161201|2016-02-08 09:00,8,529.75,530,529.25,529.25,5
20161201|2016-02-08 09:30,8,529.25,529.25,529.25,529.25,13
20161201|2016-02-08 10:00,8,529,529,528.5,528.5,6
20161201|2016-02-08 10:30,8,527.5,527.75,527.5,527.75,9
20161201|2016-02-08 11:00,8,527.25,527.25,527.25,527.25,7
20161201|2016-02-08 11:30,8,527,527.25,526.75,526.75,41
20161201|2016-02-08 12:30,8,526,526,526,526,4
20161201|2016-02-08 13:00,8,526,526.75,525.5,525.75,38
20161201|2016-02-09 08:30,9,526.5,526.5,525,525,36
20161201|2016-02-09 09:00,9,525.25,526,525.25,526,3
20161201|2016-02-09 09:30,9,526.25,526.25,525,525,28
20161201|2016-02-09 10:00,9,525,525,525,525,5
20161201|2016-02-09 10:30,9,525.5,526,525.5,525.75,4
20161201|2016-02-09 11:00,9,525.75,526.25,525.5,526.25,11
20161201|2016-02-09 11:30,9,525.25,525.25,525.25,525.25,4
20161201|2016-02-09 12:00,9,525.25,525.25,525.25,525.25,18
20161201|2016-02-09 12:30,9,525,526.5,525,526.5,7
20161201|2016-02-10 04:00,10,526.5,526.5,526.5,526.5,3
20161201|2016-02-10 04:30,10,526.5,526.5,526.5,526.5,2
20161201|2016-02-10 05:00,10,526.5,526.5,526.5,526.5,1
20161201|2016-02-10 09:00,10,527.5,527.75,527.5,527.75,33
20161201|2016-02-10 10:00,10,526.75,526.75,526.75,526.75,9
20161201|2016-02-10 11:30,10,527.5,527.5,527.5,527.5,1
20161201|2016-02-10 12:30,10,526.75,526.75,526.75,526.75,3
20161201|2016-02-11 00:00,11,527,527,527,527,1
20161201|2016-02-11 04:30,11,529.25,529.25,529.25,529.25,1
20161201|2016-02-11 07:00,11,528.5,528.5,528.5,528.5,6
20161201|2016-02-11 07:30,11,529,529,529,529,13
20161201|2016-02-11 08:30,11,527,530.75,527,530,87
20161201|2016-02-11 09:00,11,529.75,529.75,527.5,527.5,12
20161201|2016-02-11 09:30,11,527.5,527.5,527.5,527.5,4
20161201|2016-02-11 10:00,11,527.5,527.5,526.5,526.5,12
20161201|2016-02-11 10:30,11,526.25,526.75,525.75,526.75,17
20161201|2016-02-11 11:00,11,525.75,525.75,525.25,525.25,7
20161201|2016-02-11 11:30,11,525,525,525,525,10
20161201|2016-02-11 12:00,11,525,525,525,525,25
20161201|2016-02-11 13:00,11,525,526,525,525.5,13
20161201|2016-02-12 06:30,12,528,528,528,528,1
20161201|2016-02-12 08:30,12,528.5,528.5,527,527,68
20161201|2016-02-12 09:00,12,525.25,525.25,525.25,525.25,1
20161201|2016-02-12 09:30,12,524.25,525,524.25,525,5
20161201|2016-02-12 10:30,12,524.25,525.75,524.25,525.75,2
20161201|2016-02-12 11:00,12,525.25,525.25,525,525,2
20161201|2016-02-12 11:30,12,525,525.25,523.75,523.75,54
20161201|2016-02-12 12:00,12,523.25,523.25,522,522,31
20161201|2016-02-12 12:30,12,522,522,521.75,521.75,3
20161201|2016-02-12 13:00,12,521.25,521.25,521.25,521.25,10
20161201|2016-02-16 09:00,16,524,524,524,524,1
20161201|2016-02-16 09:30,16,524,524,523.5,523.5,8
20161201|2016-02-16 11:00,16,524.5,525.25,524.25,525.25,11
20161201|2016-02-16 11:30,16,525,526.5,525,526.5,8
20161201|2016-02-16 12:00,16,526.5,526.5,525.75,525.75,62
20161201|2016-02-16 13:00,16,525.75,527.25,525.75,527,29
20161201|2016-02-17 09:00,17,528.75,529.75,528.75,529.75,3
20161201|2016-02-17 09:30,17,529.75,529.75,529.25,529.25,6
20161201|2016-02-17 10:30,17,528.25,528.25,527.75,527.75,34
20161201|2016-02-17 13:00,17,530,530,529.5,529.5,2
20161201|2016-02-18 01:30,18,527.5,527.5,527.5,527.5,1
20161201|2016-02-18 08:30,18,528,528.25,528,528.25,2
20161201|2016-02-18 09:00,18,528,528,527.25,527.25,33
20161201|2016-02-18 09:30,18,528,528,527.5,527.5,4
20161201|2016-02-18 10:00,18,527.25,527.25,527,527,23
20161201|2016-02-18 10:30,18,527,527.25,527,527.25,7
20161201|2016-02-18 11:00,18,527.5,527.5,527.5,527.5,2
20161201|2016-02-18 13:00,18,526.75,527.5,526.75,527.5,77
20161201|2016-02-19 02:00,19,527,527,527,527,4
20161201|2016-02-19 03:30,19,527.25,527.25,527.25,527.25,1
20161201|2016-02-19 04:30,19,527.25,527.25,527.25,527.25,1
20161201|2016-02-19 06:30,19,527.5,527.5,527.5,527.5,1
20161201|2016-02-19 07:30,19,527.75,527.75,527.75,527.75,5
20161201|2016-02-19 08:30,19,527.75,527.75,527.75,527.75,4
20161201|2016-02-19 09:00,19,528,528,528,528,20
20161201|2016-02-19 09:30,19,528,528,527.75,527.75,5
20161201|2016-02-19 10:00,19,527.25,527.25,527.25,527.25,3
20161201|2016-02-19 10:30,19,527.5,527.5,527,527,2
20161201|2016-02-19 11:00,19,527,527,527,527,4
20161201|2016-02-19 12:00,19,526.75,528.5,526.75,528.5,8
20161201|2016-02-19 12:30,19,528,530,528,530,6
20161201|2016-02-19 13:00,19,530,530,529.75,529.75,3
20161201|2016-02-22 06:30,22,532,532,532,532,1
20161201|2016-02-22 09:00,22,530.75,530.75,529.75,530,51
20161201|2016-02-22 09:30,22,530.25,530.75,530.25,530.5,4
20161201|2016-02-22 10:30,22,531.5,531.5,531.5,531.5,5
20161201|2016-02-22 11:00,22,530.75,530.75,530.75,530.75,2
20161201|2016-02-22 12:30,22,531.25,531.25,531.25,531.25,1
20161201|2016-02-22 13:00,22,531.5,532,530.75,531.25,27
20161201|2016-02-23 07:30,23,531.75,531.75,531.75,531.75,2
20161201|2016-02-23 08:30,23,530.5,530.5,530,530,37
20161201|2016-02-23 09:00,23,530,530.5,530,530.5,63
20161201|2016-02-23 09:30,23,528.5,528.5,528.5,528.5,1
20161201|2016-02-23 10:00,23,528,528,528,528,1
20161201|2016-02-23 10:30,23,528,528,528,528,10
20161201|2016-02-23 12:00,23,525.25,525.25,525,525,6
20161201|2016-02-23 12:30,23,524.75,525,524.75,525,32
20161201|2016-02-23 13:00,23,525.25,525.25,525.25,525.25,27
20161201|2016-02-23 19:00,24,524.25,524.25,524.25,524.25,1
20161201|2016-02-23 19:30,24,523.5,523.5,523.5,523.5,4
20161201|2016-02-23 20:30,24,523.5,523.5,523.5,523.5,3
20161201|2016-02-24 08:30,24,524.5,524.5,524.5,524.5,2
20161201|2016-02-24 09:00,24,524.5,524.5,524.5,524.5,8
20161201|2016-02-24 09:30,24,527,527,524,524.5,10
20161201|2016-02-24 10:00,24,523.5,523.5,523.5,523.5,10
20161201|2016-02-24 10:30,24,522.25,522.25,522.25,522.25,6
20161201|2016-02-24 11:00,24,524.75,524.75,524.75,524.75,100
20161201|2016-02-24 12:00,24,525.75,525.75,525.75,525.75,1
20161201|2016-02-25 03:00,25,524.5,524.5,524.5,524.5,1
20161201|2016-02-25 08:30,25,525.75,525.75,525.5,525.5,12
20161201|2016-02-25 10:00,25,522.25,522.5,522,522.5,19
20161201|2016-02-25 10:30,25,525,525.5,525,525,19
20161201|2016-02-25 11:00,25,524.5,525,524.5,525,31
20161201|2016-02-25 12:00,25,524.25,524.25,524.25,524.25,3
20161201|2016-02-25 12:30,25,523.5,523.5,523.5,523.5,2
20161201|2016-02-25 13:00,25,525,525,525,525,7
20161201|2016-02-25 22:00,26,525.5,525.5,525.5,525.5,1
20161201|2016-02-26 06:00,26,525.5,525.5,525.5,525.5,1
20161201|2016-02-26 08:30,26,525.75,525.75,525.25,525.25,6
20161201|2016-02-26 09:00,26,522.75,522.75,522.75,522.75,4
20161201|2016-02-26 09:30,26,523,523,523,523,1
20161201|2016-02-26 10:30,26,522,522,522,522,1
20161201|2016-02-26 11:30,26,520.5,521,520.5,521,32
20161201|2016-02-26 12:00,26,521,521.25,521,521.25,13
20161201|2016-02-26 12:30,26,521.5,522.25,521.5,522.25,106
20161201|2016-02-26 13:00,26,523,524.25,523,524.25,42
20161201|2016-02-29 02:30,29,524,524,524,524,3
20161201|2016-02-29 08:30,29,523,523.25,522.5,523.25,8
20161201|2016-02-29 09:00,29,521.75,522.5,521.75,522.5,13
20161201|2016-02-29 09:30,29,521,523,521,523,4
20161201|2016-02-29 10:00,29,522.5,522.75,522.25,522.25,6
20161201|2016-02-29 10:30,29,521.5,522.75,521.5,521.5,16
20161201|2016-02-29 12:30,29,522.25,522.5,522.25,522.5,4
20161201|2016-02-29 13:00,29,521.5,521.5,520.75,521,8
20161201|2016-02-29 19:00,1,521.5,521.5,521.5,521.5,3
20161201|2016-03-01 09:00,1,521.25,521.25,520.5,520.5,3
20161201|2016-03-01 09:30,1,521.75,521.75,521.75,521.75,19
20161201|2016-03-01 10:00,1,520.5,520.5,520,520,91
20161201|2016-03-01 10:30,1,520,520,519.5,519.5,35
20161201|2016-03-01 11:00,1,519,520,519,520,31
20161201|2016-03-01 11:30,1,519,519,518,518.5,44
20161201|2016-03-01 12:00,1,518.5,518.5,518.5,518.5,1
20161201|2016-03-01 13:00,1,518,518,518,518,90
20161201|2016-03-01 19:00,2,518,518,518,518,2
20161201|2016-03-02 08:30,2,518,518,518,518,10
20161201|2016-03-02 09:00,2,518.25,518.75,518.25,518.5,29
20161201|2016-03-02 09:30,2,519,519.25,519,519.25,11
20161201|2016-03-02 10:00,2,519.75,520.5,519,519.25,17
20161201|2016-03-02 10:30,2,520.5,520.5,519,519.25,11
20161201|2016-03-02 11:00,2,520,520,520,520,1
20161201|2016-03-02 11:30,2,521,521.25,521,521.25,10
20161201|2016-03-02 13:00,2,520.5,521,520.5,521,36
20161201|2016-03-02 19:00,3,520.5,520.5,520.25,520.25,5
20161201|2016-03-03 09:00,3,524.5,524.5,524.5,524.5,1
20161201|2016-03-03 09:30,3,524,524,524,524,5
20161201|2016-03-03 10:00,3,523.75,524.5,523.75,524.5,4
20161201|2016-03-03 10:30,3,524,525.75,524,525.75,10
20161201|2016-03-03 11:00,3,528.25,528.5,528.25,528.5,2
20161201|2016-03-03 11:30,3,529,531,529,529.5,8
20161201|2016-03-03 12:00,3,529.5,529.5,528.75,528.75,14
20161201|2016-03-03 12:30,3,528.5,528.5,528.5,528.5,2
20161201|2016-03-03 13:00,3,528.75,529,528.75,528.75,32
20161201|2016-03-04 00:30,4,529.75,530,529.75,530,3
20161201|2016-03-04 02:30,4,533,533.25,533,533.25,3
20161201|2016-03-04 06:30,4,532.25,532.5,532.25,532.5,2
20161201|2016-03-04 08:30,4,532.5,533,529.75,529.75,47
20161201|2016-03-04 09:00,4,529,529,528.5,529,20
20161201|2016-03-04 09:30,4,531.5,532.5,531.5,532.5,8
20161201|2016-03-04 10:30,4,530,530,527.75,527.75,48
20161201|2016-03-04 11:00,4,527.75,527.75,527.75,527.75,21
20161201|2016-03-04 11:30,4,527,527.25,527,527.25,3
20161201|2016-03-04 12:00,4,526,528.25,526,528.25,2
20161201|2016-03-04 13:00,4,530.75,530.75,529.75,530.75,9
20161201|2016-03-06 19:00,7,535,535,534.25,534.25,2
20161201|2016-03-07 04:30,7,534.75,534.75,534.75,534.75,9
20161201|2016-03-07 06:00,7,534.75,535,534.75,534.75,13
20161201|2016-03-07 08:30,7,534.75,537,534.75,536,54
20161201|2016-03-07 09:00,7,536.75,536.75,536.75,536.75,4
20161201|2016-03-07 09:30,7,536.75,536.75,536.5,536.75,19
20161201|2016-03-07 10:00,7,536.75,539.25,536.75,538.75,12
20161201|2016-03-07 10:30,7,539,539.5,538.5,539,11
20161201|2016-03-07 11:00,7,538.25,538.5,538,538,5
20161201|2016-03-07 11:30,7,538.25,538.25,537.5,537.5,10
20161201|2016-03-07 12:30,7,535.5,537,535.5,537,5
20161201|2016-03-07 13:00,7,534.25,534.25,533,533,20
20161201|2016-03-08 08:30,8,531.75,532.5,530.75,532.5,12
20161201|2016-03-08 09:00,8,531.5,532.5,531.5,532.25,7
20161201|2016-03-08 09:30,8,535,535.5,535,535.5,6
20161201|2016-03-08 10:00,8,535.5,536,535.5,536,7
20161201|2016-03-08 10:30,8,536,536,535.25,535.25,27
20161201|2016-03-08 11:00,8,535.75,536.25,535.5,536.25,5
20161201|2016-03-08 11:30,8,537.5,537.75,537.5,537.75,3
20161201|2016-03-08 12:00,8,537.75,537.75,535.75,536.5,14
20161201|2016-03-08 12:30,8,536,537,536,537,12
20161201|2016-03-08 13:00,8,536.5,536.5,535.5,536,88
20161201|2016-03-08 19:00,9,535.5,535.5,535.5,535.5,11
20161201|2016-03-09 08:30,9,535.5,536,533.75,536,23
20161201|2016-03-09 09:00,9,536.25,536.5,535.25,535.25,8
20161201|2016-03-09 09:30,9,535,535,534.5,534.5,2
20161201|2016-03-09 10:00,9,535.75,535.75,535.75,535.75,1
20161201|2016-03-09 10:30,9,534.25,535,534.25,534.75,8
20161201|2016-03-09 11:00,9,535.25,536.25,534.25,534.25,9
20161201|2016-03-09 11:30,9,536.25,536.25,536.25,536.25,5
20161201|2016-03-09 12:00,9,537,537,537,537,1
20161201|2016-03-09 12:30,9,535.75,536,535.75,536,4
20161201|2016-03-09 13:00,9,537.75,538.25,537,537,23
20161201|2016-03-10 04:00,10,537.25,537.25,537.25,537.25,7
20161201|2016-03-10 07:00,10,537.25,537.25,537.25,537.25,3
20161201|2016-03-10 07:30,10,537,537,537,537,2
20161201|2016-03-10 08:30,10,538.5,541.5,538,541.25,37
20161201|2016-03-10 09:00,10,541.25,541.25,541,541,4
20161201|2016-03-10 09:30,10,541.5,543,541.5,542.25,15
20161201|2016-03-10 10:00,10,542,542,538.5,538.5,10
20161201|2016-03-10 10:30,10,540,540,539.75,540,5
20161201|2016-03-10 11:00,10,540.75,541,540.5,541,21
20161201|2016-03-10 11:30,10,541,542.75,541,542.75,10
20161201|2016-03-10 12:00,10,542.75,543.75,542.5,543.25,21
20161201|2016-03-10 12:30,10,543.25,543.75,542.75,543.75,30
20161201|2016-03-10 13:00,10,544,545,543.5,543.5,22
20161201|2016-03-10 20:30,11,544,544,544,544,2
20161201|2016-03-10 22:00,11,544,544,544,544,1
20161201|2016-03-11 03:00,11,544.25,544.25,544.25,544.25,6
20161201|2016-03-11 03:30,11,544.25,544.25,544.25,544.25,4
20161201|2016-03-11 05:00,11,545,545,545,545,2
20161201|2016-03-11 08:30,11,545,545.25,544,544,48
20161201|2016-03-11 09:00,11,544.75,544.75,544.75,544.75,1
20161201|2016-03-11 09:30,11,543,543,542,542.5,4
20161201|2016-03-11 10:00,11,542.75,545.25,542.75,545.25,11
20161201|2016-03-11 10:30,11,545,546.5,544.75,544.75,18
20161201|2016-03-11 11:00,11,544,545.25,543,545,27
20161201|2016-03-11 11:30,11,545,545.5,545,545.25,11
20161201|2016-03-11 12:00,11,546.5,547,546,547,11
20161201|2016-03-11 12:30,11,546.75,548.25,546.5,546.75,15
20161201|2016-03-11 13:00,11,546.75,546.75,545.75,546.5,20
20161201|2016-03-13 19:30,14,546.75,546.75,546.5,546.5,10
20161201|2016-03-13 20:30,14,547,547,546.75,547,3
20161201|2016-03-13 23:30,14,548,548,548,548,1
20161201|2016-03-14 05:00,14,549,549,549,549,1
20161201|2016-03-14 08:30,14,549,549,547.75,549,21
20161201|2016-03-14 09:00,14,549.75,550.25,549.75,550,35
20161201|2016-03-14 09:30,14,550,550.75,550,550.25,20
20161201|2016-03-14 10:00,14,551,553.25,551,553.25,15
20161201|2016-03-14 10:30,14,550,550,548.75,548.75,20
20161201|2016-03-14 11:00,14,550.25,550.5,550.25,550.25,6
20161201|2016-03-14 11:30,14,550.75,550.75,550.25,550.75,20
20161201|2016-03-14 12:00,14,551,551,550.75,551,4
20161201|2016-03-14 12:30,14,551,552.25,550.25,552.25,18
20161201|2016-03-14 13:00,14,552.25,552.25,551,551.5,51
20161201|2016-03-14 19:00,15,551,551,551,551,4
20161201|2016-03-14 20:30,15,552,552,552,552,3
20161201|2016-03-14 21:00,15,552,552,552,552,1
20161201|2016-03-14 23:00,15,553.5,553.5,553.5,553.5,1
20161201|2016-03-15 02:00,15,553.25,553.25,553.25,553.25,15
20161201|2016-03-15 03:30,15,554,554,554,554,4
20161201|2016-03-15 07:00,15,554.5,554.5,554,554,3
20161201|2016-03-15 07:30,15,553,553,553,553,1
20161201|2016-03-15 08:30,15,552.5,553.25,551.5,551.5,114
20161201|2016-03-15 09:00,15,551.5,551.5,551.5,551.5,4
20161201|2016-03-15 09:30,15,551.5,551.5,551,551,11
20161201|2016-03-15 10:00,15,550.75,550.75,550.75,550.75,2
20161201|2016-03-15 10:30,15,550.5,550.75,550,550,29
20161201|2016-03-15 11:00,15,551,551.25,550,550,16
20161201|2016-03-15 11:30,15,550.5,550.5,550.5,550.5,1
20161201|2016-03-15 12:00,15,550.5,550.75,550,550.75,20
20161201|2016-03-15 12:30,15,550.75,550.75,550.25,550.25,6
20161201|2016-03-15 13:00,15,550,550.75,550,550.75,7
20161201|2016-03-15 19:00,16,550,550,550,550,1
20161201|2016-03-16 05:00,16,551,551,551,551,1
20161201|2016-03-16 07:00,16,551,551,551,551,5
20161201|2016-03-16 08:30,16,549.5,550,548.75,548.75,5
20161201|2016-03-16 09:00,16,548,548,547.5,547.5,2
20161201|2016-03-16 09:30,16,547.5,548,547.25,548,14
20161201|2016-03-16 10:00,16,548,548,548,548,16
20161201|2016-03-16 10:30,16,548,548.5,547.75,548,30
20161201|2016-03-16 11:00,16,548.25,548.25,548.25,548.25,11
20161201|2016-03-16 11:30,16,548,548,547.75,547.75,2
20161201|2016-03-16 12:00,16,547.5,547.5,547.5,547.5,9
20161201|2016-03-16 13:00,16,547.75,547.75,546.75,546.75,15
20161201|2016-03-16 19:00,17,547.25,547.25,547.25,547.25,7
20161201|2016-03-16 23:00,17,548,548,548,548,1
20161201|2016-03-17 02:30,17,548.75,548.75,548.75,548.75,5
20161201|2016-03-17 03:00,17,548.75,548.75,548.75,548.75,1
20161201|2016-03-17 04:00,17,549,549,549,549,1
20161201|2016-03-17 07:00,17,550.75,550.75,550.75,550.75,1
20161201|2016-03-17 08:30,17,549,550.5,549,550.5,9
20161201|2016-03-17 09:00,17,549,549,549,549,30
20161201|2016-03-17 09:30,17,545,545,545,545,79
20161201|2016-03-17 10:00,17,543.25,544.5,543.25,544.25,10
20161201|2016-03-17 10:30,17,543,543.25,542.75,543.25,8
20161201|2016-03-17 11:00,17,542.25,542.25,538.5,541.25,8
20161201|2016-03-17 11:30,17,541.5,542.75,538.5,538.5,6
20161201|2016-03-17 12:00,17,540.5,540.5,540.5,540.5,1
20161201|2016-03-17 12:30,17,540,540.75,540,540.75,3
20161201|2016-03-17 13:00,17,541.25,543,541.25,543,5
20161201|2016-03-18 09:30,18,544,544,543.25,543.25,4
20161201|2016-03-18 10:00,18,541.25,541.75,541.25,541.75,19
20161201|2016-03-18 10:30,18,541.75,542,540.25,540.25,25
20161201|2016-03-18 11:30,18,539,539,539,539,1
20161201|2016-03-18 12:00,18,540,540,540,540,3
20161201|2016-03-18 12:30,18,540,540,540,540,1
20161201|2016-03-18 13:00,18,540.25,542,540.25,542,12
20161201|2016-03-21 08:30,21,545.5,545.5,545.5,545.5,1
20161201|2016-03-21 10:00,21,542.5,542.75,542.25,542.75,3
20161201|2016-03-21 11:00,21,545,545,545,545,1
20161201|2016-03-21 12:00,21,544,544,544,544,1
20161201|2016-03-21 12:30,21,542.75,544.75,542.75,544.75,26
20161201|2016-03-21 13:00,21,545,545,542.25,544.25,9
20161201|2016-03-22 03:00,22,549,549.75,549,549.75,4
20161201|2016-03-22 07:30,22,547.5,547.5,545.25,545.25,25
20161201|2016-03-22 08:30,22,546,546,546,546,1
20161201|2016-03-22 09:00,22,546,546,546,546,1
20161201|2016-03-22 09:30,22,546,546,546,546,2
20161201|2016-03-22 10:00,22,548,548,548,548,3
20161201|2016-03-22 10:30,22,545.75,545.75,545.75,545.75,9
20161201|2016-03-22 11:30,22,544.5,544.5,544.25,544.25,2
20161201|2016-03-22 12:30,22,547.25,547.25,545.75,545.75,11
20161201|2016-03-22 19:00,23,545.5,545.5,545.5,545.5,5
20161201|2016-03-22 22:30,23,546,546,546,546,3
20161201|2016-03-23 06:30,23,544.75,544.75,544.75,544.75,1
20161201|2016-03-23 07:30,23,545.25,545.25,545.25,545.25,4
20161201|2016-03-23 08:30,23,545.5,545.5,544.25,544.75,14
20161201|2016-03-23 09:30,23,545.75,545.75,544.5,545.25,5
20161201|2016-03-23 10:00,23,544,544.5,544,544.5,8
20161201|2016-03-23 11:00,23,544,544,544,544,1
20161201|2016-03-23 11:30,23,543,543,543,543,1
20161201|2016-03-23 12:30,23,543.25,543.25,543.25,543.25,1
20161201|2016-03-23 13:00,23,542.5,544.75,542.5,544.5,16
20161201|2016-03-23 19:00,24,543,543,543,543,1
20161201|2016-03-24 08:30,24,541,542,540.5,540.5,6
20161201|2016-03-24 09:00,24,541.25,541.5,541.25,541.5,2
20161201|2016-03-24 09:30,24,541.25,541.25,541,541,6
20161201|2016-03-24 11:30,24,541.75,541.75,541.75,541.75,5
20161201|2016-03-24 12:00,24,543,543,542.25,543,28
20161201|2016-03-24 12:30,24,543,543,543,543,10
20161201|2016-03-24 13:00,24,544.5,546.5,544.5,546.5,8
20161201|2016-03-28 08:30,28,548,550.5,548,550.5,19
20161201|2016-03-28 09:00,28,551.75,552.25,551,551,6
20161201|2016-03-28 09:30,28,552.5,553.25,552.5,553.25,2
20161201|2016-03-28 10:00,28,553.75,555,553.5,553.75,44
20161201|2016-03-28 10:30,28,554,554,551.75,551.75,22
20161201|2016-03-28 11:00,28,551.75,551.75,551.25,551.25,4
20161201|2016-03-28 11:30,28,549,549,549,549,2
20161201|2016-03-28 12:00,28,548,548,548,548,8
20161201|2016-03-28 12:30,28,550.25,550.25,550.25,550.25,1
20161201|2016-03-28 13:00,28,550,550.25,548.5,548.75,14
20161201|2016-03-29 08:30,29,551.25,551.25,551.25,551.25,1
20161201|2016-03-29 09:00,29,551.5,551.5,551.25,551.25,6
20161201|2016-03-29 09:30,29,553,553,552,552.5,5
20161201|2016-03-29 10:00,29,552.5,554.25,552.5,554.25,5
20161201|2016-03-29 10:30,29,555,555.25,552.5,553.25,45
20161201|2016-03-29 11:00,29,553,553,553,553,6
20161201|2016-03-29 11:30,29,552.75,553.75,552.75,553.75,13
20161201|2016-03-29 12:00,29,552.75,552.75,552.5,552.5,2
20161201|2016-03-29 12:30,29,552.5,553,552.5,553,2
20161201|2016-03-29 13:00,29,552.5,554.25,552.25,552.5,23
20161201|2016-03-30 07:00,30,553,553,553,553,7
20161201|2016-03-30 08:30,30,553,553.25,547.5,547.5,43
20161201|2016-03-30 09:00,30,546,546,546,546,1
20161201|2016-03-30 09:30,30,545,546.25,545,546,11
20161201|2016-03-30 10:00,30,546,546.75,546,546.5,28
20161201|2016-03-30 10:30,30,546,546.25,546,546.25,3
20161201|2016-03-30 11:30,30,546.25,546.25,546,546,23
20161201|2016-03-30 12:00,30,546,546,546,546,7
20161201|2016-03-30 12:30,30,547,548.25,547,547,38
20161201|2016-03-30 13:00,30,546.75,547.5,546.25,546.5,27
20161201|2016-03-31 07:30,31,546.75,546.75,546.25,546.25,5
20161201|2016-03-31 08:30,31,546,546,545.25,545.25,20
20161201|2016-03-31 09:00,31,544.75,545.5,544.75,545.5,3
20161201|2016-03-31 10:00,31,546.75,547.25,546,546,12
20161201|2016-03-31 10:30,31,546,546.25,546,546.25,11
20161201|2016-03-31 11:00,31,544,556,544,554.25,37
20161201|2016-03-31 11:30,31,556.5,556.5,554.5,554.5,45
20161201|2016-03-31 12:00,31,554.5,554.75,552,553,28
20161201|2016-03-31 12:30,31,555.5,555.75,555.5,555.75,4
20161201|2016-03-31 13:00,31,556.75,560.5,556.75,558,68
20161201|2016-04-01 00:30,1,555.75,555.75,555.75,555.75,1
20161201|2016-04-01 08:30,1,559,559.5,559,559.5,15
20161201|2016-04-01 09:00,1,559.5,560.25,558,560.25,24
20161201|2016-04-01 09:30,1,560.25,563,560.25,561.5,27
20161201|2016-04-01 10:00,1,561.5,561.5,559.75,559.75,20
20161201|2016-04-01 10:30,1,560.5,560.5,559.25,559.25,4
20161201|2016-04-01 11:00,1,558.5,558.5,558.25,558.25,8
20161201|2016-04-01 12:30,1,556.5,556.5,556.5,556.5,1
20161201|2016-04-01 13:00,1,558,560,557,558,28
20161201|2016-04-03 19:00,4,559.25,559.25,559.25,559.25,10
20161201|2016-04-04 06:30,4,557.25,557.5,557.25,557.5,9
20161201|2016-04-04 08:30,4,559,559.25,559,559.25,7
20161201|2016-04-04 09:00,4,559,559.5,559,559.5,2
20161201|2016-04-04 09:30,4,558.75,558.75,558.75,558.75,1
20161201|2016-04-04 11:00,4,555,555,554.5,554.5,2
20161201|2016-04-04 11:30,4,555.25,555.25,555.25,555.25,2
20161201|2016-04-04 12:30,4,556.75,559.25,556.75,559.25,3
20161201|2016-04-04 13:00,4,559.75,560,558.75,559.5,19
20161201|2016-04-05 02:30,5,556,556,556,556,1
20161201|2016-04-05 08:30,5,555.25,555.25,555.25,555.25,1
20161201|2016-04-05 10:00,5,556.75,556.75,556.75,556.75,3
20161201|2016-04-05 10:30,5,557,557,557,557,12
20161201|2016-04-05 11:00,5,557.25,557.25,556.25,557,16
20161201|2016-04-05 11:30,5,556.75,556.75,556,556,4
20161201|2016-04-05 12:00,5,556,556,555.5,556,6
20161201|2016-04-05 12:30,5,554.75,555.5,554.75,555.5,2
20161201|2016-04-05 13:00,5,556.25,556.25,556.25,556.25,7
20161201|2016-04-06 00:00,6,552,552,550.75,550.75,8
20161201|2016-04-06 07:00,6,550,550,550,550,17
20161201|2016-04-06 08:30,6,546.75,548.25,546.75,547.75,51
20161201|2016-04-06 09:30,6,548.25,548.5,548.25,548.5,4
20161201|2016-04-06 10:00,6,550,550.5,549,549.25,21
20161201|2016-04-06 10:30,6,550,550,550,550,11
20161201|2016-04-06 11:00,6,549.5,549.5,549.25,549.25,19
20161201|2016-04-06 11:30,6,549,549,549,549,11
20161201|2016-04-06 12:00,6,548.5,548.5,548,548,14
20161201|2016-04-06 12:30,6,548,548.5,547.75,548.25,36
20161201|2016-04-06 13:00,6,549,549,547,547,45
20161201|2016-04-06 21:30,7,547.75,547.75,547.75,547.75,2
20161201|2016-04-06 23:00,7,547.75,547.75,547.75,547.75,2
20161201|2016-04-07 00:00,7,548.5,548.5,548.5,548.5,3
20161201|2016-04-07 05:30,7,547.75,547.75,547.75,547.75,5
20161201|2016-04-07 07:30,7,546.75,546.75,546.75,546.75,1
20161201|2016-04-07 08:30,7,545.5,547,545.5,547,12
20161201|2016-04-07 09:30,7,546.5,546.5,546.5,546.5,1
20161201|2016-04-07 11:00,7,548,548,548,548,1
20161201|2016-04-07 11:30,7,547.75,547.75,547.75,547.75,1
20161201|2016-04-07 12:00,7,546.5,547,545.75,546,14
20161201|2016-04-07 12:30,7,545.75,545.75,545.75,545.75,1
20161201|2016-04-07 13:00,7,545.75,545.75,545,545.25,13
20161201|2016-04-07 19:00,8,544.75,544.75,544.75,544.75,1
20161201|2016-04-08 07:30,8,550,550,550,550,2
20161201|2016-04-08 08:30,8,550.75,550.75,550.75,550.75,1
20161201|2016-04-08 09:00,8,549,553,548.5,553,7
20161201|2016-04-08 09:30,8,552,552,551,551,24
20161201|2016-04-08 10:30,8,551,551.5,551,551.5,9
20161201|2016-04-08 11:00,8,551.25,551.25,551.25,551.25,1
20161201|2016-04-08 11:30,8,550.25,550.25,550.25,550.25,4
20161201|2016-04-08 12:00,8,550.5,551,550.5,550.75,8
20161201|2016-04-08 12:30,8,551,551,550.25,550.25,6
20161201|2016-04-08 13:00,8,550.75,552.5,550.75,551.5,40
20161201|2016-04-11 03:30,11,546.5,546.5,546.5,546.5,1
20161201|2016-04-11 08:30,11,545,546.75,544.5,544.5,51
20161201|2016-04-11 09:00,11,544.5,545.25,544.5,545,8
20161201|2016-04-11 09:30,11,544.75,544.75,543.75,543.75,23
20161201|2016-04-11 10:00,11,543.5,543.5,542.75,542.75,10
20161201|2016-04-11 10:30,11,542.75,543,542,542,15
20161201|2016-04-11 11:00,11,542.5,542.75,542,542,17
20161201|2016-04-11 11:30,11,541.25,542,541.25,542,26
20161201|2016-04-11 12:00,11,541.75,542,541.75,541.75,20
20161201|2016-04-11 12:30,11,541.5,541.5,541.5,541.5,41
20161201|2016-04-11 13:00,11,541.75,541.75,541.25,541.25,29
20161201|2016-04-11 19:00,12,543,543,542.25,542.25,3
20161201|2016-04-12 08:30,12,545,547.25,544,544.5,45
20161201|2016-04-12 09:00,12,545.75,545.75,545.75,545.75,1
20161201|2016-04-12 10:00,12,546.5,548.5,546,547.25,17
20161201|2016-04-12 10:30,12,547.75,547.75,545.25,545.25,8
20161201|2016-04-12 11:00,12,545.25,546.5,543,545.75,36
20161201|2016-04-12 11:30,12,545,545.25,545,545.25,32
20161201|2016-04-12 12:00,12,544.75,545.25,544.75,545.25,7
20161201|2016-04-12 12:30,12,545.25,545.75,545.25,545.75,4
20161201|2016-04-12 13:00,12,545,546.5,545,546.25,24
20161201|2016-04-13 01:30,13,545.5,545.5,545.5,545.5,1
20161201|2016-04-13 07:30,13,548.75,548.75,548.75,548.75,1
20161201|2016-04-13 08:30,13,549.25,551,549,551,21
20161201|2016-04-13 09:00,13,553,553.25,550.25,551,14
20161201|2016-04-13 09:30,13,550,550,549,549,2
20161201|2016-04-13 10:00,13,548.75,549.25,548.75,549.25,10
20161201|2016-04-13 10:30,13,546.25,546.25,546.25,546.25,1
20161201|2016-04-13 12:00,13,548.25,548.25,548,548,25
20161201|2016-04-13 12:30,13,548.5,550,548,550,22
20161201|2016-04-13 13:00,13,549.5,549.5,546,546.5,15
20161201|2016-04-13 20:30,14,547.75,548.75,547.75,548.75,10
20161201|2016-04-14 08:30,14,547,547,545,545,74
20161201|2016-04-14 09:00,14,545,545,545,545,13
20161201|2016-04-14 10:00,14,546,546,546,546,11
20161201|2016-04-14 10:30,14,546.25,546.25,546,546,25
20161201|2016-04-14 11:00,14,544.75,545,544,544,60
20161201|2016-04-14 11:30,14,544,544,543.25,543.25,109
20161201|2016-04-14 12:00,14,543.25,543.25,543.25,543.25,9
20161201|2016-04-14 12:30,14,544.25,544.25,542.75,543.5,9
20161201|2016-04-14 13:00,14,544.5,548,544.5,548,85
20161201|2016-04-14 21:30,15,545.25,545.25,545.25,545.25,1
20161201|2016-04-15 04:00,15,546.25,546.25,546.25,546.25,1
20161201|2016-04-15 08:30,15,548,548,545.5,546.75,57
20161201|2016-04-15 09:00,15,545.75,547.75,545.5,545.5,5
20161201|2016-04-15 09:30,15,546.25,546.25,546.25,546.25,2
20161201|2016-04-15 10:00,15,546,546.75,546,546.75,25
20161201|2016-04-15 10:30,15,548,548,548,548,4
20161201|2016-04-15 11:00,15,546.5,546.5,545,545,6
20161201|2016-04-15 11:30,15,545.5,545.5,545.5,545.5,1
20161201|2016-04-15 12:00,15,546.5,546.75,546.5,546.75,4
20161201|2016-04-15 12:30,15,546.25,546.5,545.25,546.5,32
20161201|2016-04-15 13:00,15,546.75,548,546.75,548,8
20161201|2016-04-17 19:00,18,547,547,546.5,546.5,19
20161201|2016-04-17 19:30,18,546.5,546.5,546.5,546.5,1
20161201|2016-04-17 20:00,18,546.5,546.5,546.5,546.5,3
20161201|2016-04-17 23:30,18,549.75,549.75,549.75,549.75,1
20161201|2016-04-18 08:30,18,547,547.25,547,547.25,4
20161201|2016-04-18 10:00,18,553.25,553.25,553.25,553.25,5
20161201|2016-04-18 10:30,18,554.5,554.5,554.5,554.5,3
20161201|2016-04-18 11:00,18,554.5,554.5,554,554.5,13
20161201|2016-04-18 11:30,18,553.25,553.25,553,553.25,4
20161201|2016-04-18 12:00,18,554,554,553.75,553.75,33
20161201|2016-04-18 12:30,18,553.75,554.25,553.25,553.5,30
20161201|2016-04-18 13:00,18,553,553,550.75,551,24
20161201|2016-04-19 00:30,19,551.25,551.25,551.25,551.25,1
20161201|2016-04-19 04:30,19,552.25,552.25,552.25,552.25,1
20161201|2016-04-19 08:30,19,555,556,555,555.75,13
20161201|2016-04-19 09:30,19,556,559.5,556,558.75,15
20161201|2016-04-19 10:00,19,559,563,558.75,563,29
20161201|2016-04-19 10:30,19,563,563.75,560,560,16
20161201|2016-04-19 11:00,19,557.75,557.75,557.75,557.75,2
20161201|2016-04-19 11:30,19,555.75,558,555.75,558,9
20161201|2016-04-19 12:00,19,558.75,559.5,558.75,559.5,17
20161201|2016-04-19 12:30,19,559.5,561,559.5,560.25,18
20161201|2016-04-19 13:00,19,560.75,563.25,560.25,560.5,16
20161201|2016-04-19 19:00,20,560,560,560,560,5
20161201|2016-04-20 04:30,20,562.5,562.5,562.5,562.5,2
20161201|2016-04-20 07:00,20,562.25,562.25,562.25,562.25,10
20161201|2016-04-20 08:30,20,561,565,561,565,91
20161201|2016-04-20 09:00,20,565.75,566.75,561.25,561.25,27
20161201|2016-04-20 09:30,20,565,565.75,565,565,4
20161201|2016-04-20 10:00,20,566.25,568.25,566.25,568.25,78
20161201|2016-04-20 10:30,20,568,571.75,567.75,570,168
20161201|2016-04-20 11:00,20,570,571.5,569.75,569.75,90
20161201|2016-04-20 11:30,20,570.5,572.25,570,571.25,49
20161201|2016-04-20 12:00,20,571.5,571.5,571.25,571.25,6
20161201|2016-04-20 12:30,20,571.75,573,571.25,572.5,39
20161201|2016-04-20 13:00,20,572.5,575,572.5,572.75,46
20161201|2016-04-20 19:00,21,572,573.75,572,573,24
20161201|2016-04-20 19:30,21,572.75,572.75,572.5,572.5,10
20161201|2016-04-20 20:00,21,573,573,573,573,2
20161201|2016-04-20 22:30,21,573.5,573.5,573.5,573.5,2
20161201|2016-04-20 23:00,21,572.5,572.5,572.5,572.5,1
20161201|2016-04-21 03:30,21,574,574,574,574,6
20161201|2016-04-21 04:00,21,574.75,575.25,574.5,575,38
20161201|2016-04-21 04:30,21,575.25,575.75,575.25,575.75,2
20161201|2016-04-21 05:00,21,576,576,576,576,1
20161201|2016-04-21 06:30,21,577,577,577,577,1
20161201|2016-04-21 07:00,21,577.25,577.5,577.25,577.25,14
20161201|2016-04-21 07:30,21,577,577,576.5,576.5,3
20161201|2016-04-21 08:30,21,575,577,571.25,571.25,103
20161201|2016-04-21 09:00,21,570,571,569.5,569.75,14
20161201|2016-04-21 09:30,21,568.75,570.75,568.5,570.5,61
20161201|2016-04-21 10:00,21,570.5,574,570.5,574,23
20161201|2016-04-21 10:30,21,574,574,570.75,570.75,17
20161201|2016-04-21 11:00,21,570.75,572,570.75,570.75,9
20161201|2016-04-21 11:30,21,571.5,572,570.75,572,19
20161201|2016-04-21 12:00,21,571,571.5,571,571.5,3
20161201|2016-04-21 12:30,21,572,572,572,572,1
20161201|2016-04-21 13:00,21,568.75,570,567,567.25,18
20161201|2016-04-21 19:30,22,565.5,565.5,565.5,565.5,2
20161201|2016-04-22 01:00,22,563,563,563,563,1
20161201|2016-04-22 02:00,22,562.5,562.5,560,560,3
20161201|2016-04-22 06:30,22,560.25,560.25,560.25,560.25,2
20161201|2016-04-22 07:00,22,559.75,559.75,559.75,559.75,1
20161201|2016-04-22 08:30,22,560,563.75,560,563,30
20161201|2016-04-22 09:00,22,564.5,564.5,564.5,564.5,1
20161201|2016-04-22 09:30,22,561.75,563.75,561.75,563.5,22
20161201|2016-04-22 10:00,22,564,564,560,560,43
20161201|2016-04-22 10:30,22,556.75,556.75,548,552.5,44
20161201|2016-04-22 11:00,22,551,551,548,548,21
20161201|2016-04-22 11:30,22,548,550.25,548,550.25,50
20161201|2016-04-22 12:00,22,548.5,549,548.5,548.5,11
20161201|2016-04-22 12:30,22,549.75,549.75,548.25,548.25,18
20161201|2016-04-22 13:00,22,550,554.5,550,553.5,28
20161201|2016-04-25 03:30,25,550,550,550,550,2
20161201|2016-04-25 04:00,25,550,550,548.75,548.75,3
20161201|2016-04-25 04:30,25,548.5,548.5,548.5,548.5,8
20161201|2016-04-25 05:00,25,548.75,548.75,548.75,548.75,1
20161201|2016-04-25 05:30,25,549,549,549,549,1
20161201|2016-04-25 06:00,25,549.25,549.25,549.25,549.25,1
20161201|2016-04-25 06:30,25,549.25,549.25,549.25,549.25,1
20161201|2016-04-25 07:30,25,550,550,550,550,1
20161201|2016-04-25 08:30,25,552.25,557.75,552.25,556.5,15
20161201|2016-04-25 09:00,25,555.5,556.25,555.5,556.25,15
20161201|2016-04-25 09:30,25,555.5,556,554.75,556,24
20161201|2016-04-25 10:00,25,558,558.5,558,558.5,2
20161201|2016-04-25 10:30,25,562.75,562.75,561.75,562.5,4
20161201|2016-04-25 11:00,25,561.5,561.5,561.5,561.5,1
20161201|2016-04-25 11:30,25,560.25,562,560.25,562,4
20161201|2016-04-25 13:00,25,562.75,562.75,554,556.75,35
20161201|2016-04-25 20:30,26,556,556,556,556,1
20161201|2016-04-25 22:30,26,553.5,553.5,553.5,553.5,1
20161201|2016-04-26 06:30,26,557.5,557.5,557.5,557.5,6
20161201|2016-04-26 08:30,26,561.5,561.5,559,559,8
20161201|2016-04-26 09:00,26,559,559,556,556,9
20161201|2016-04-26 09:30,26,556.5,557,556,556,12
20161201|2016-04-26 10:00,26,558.75,560,558.5,558.5,13
20161201|2016-04-26 10:30,26,558.75,560.25,558.75,560.25,17
20161201|2016-04-26 11:00,26,560,560,559.75,559.75,3
20161201|2016-04-26 11:30,26,561,561,561,561,3
20161201|2016-04-26 12:00,26,561.5,561.75,561,561.75,4
20161201|2016-04-26 12:30,26,561.5,561.5,561,561,5
20161201|2016-04-26 13:00,26,560,560.75,559.75,559.75,18
20161201|2016-04-27 04:00,27,561.5,562.5,561.5,562.5,4
20161201|2016-04-27 08:30,27,562,564.75,562,564.75,28
20161201|2016-04-27 09:00,27,564,564,564,564,2
20161201|2016-04-27 09:30,27,561.75,561.75,559.25,559.25,8
20161201|2016-04-27 10:30,27,558.75,558.75,557.75,557.75,7
20161201|2016-04-27 11:00,27,558.75,558.75,558.5,558.5,2
20161201|2016-04-27 11:30,27,558.25,558.25,558.25,558.25,1
20161201|2016-04-27 12:00,27,559.5,559.5,559.5,559.5,1
20161201|2016-04-27 13:00,27,558.5,561.5,558.5,561.25,15
20161201|2016-04-27 19:00,28,562,562,559.75,560.25,16
20161201|2016-04-28 02:00,28,562.25,562.25,562.25,562.25,1
20161201|2016-04-28 03:30,28,563.75,563.75,563.75,563.75,1
20161201|2016-04-28 05:30,28,565,565,565,565,2
20161201|2016-04-28 07:30,28,567.75,567.75,567.75,567.75,1
20161201|2016-04-28 08:30,28,569,569.5,567,569.5,16
20161201|2016-04-28 09:00,28,570,570,566.25,568,15
20161201|2016-04-28 09:30,28,568.75,570,567.25,568.5,12
20161201|2016-04-28 10:00,28,567.5,568,566.75,566.75,8
20161201|2016-04-28 10:30,28,568.5,568.5,568.5,568.5,1
20161201|2016-04-28 11:00,28,567.25,568.25,567,567,9
20161201|2016-04-28 11:30,28,565.5,565.5,565,565,3
20161201|2016-04-28 12:00,28,563,565,563,564,53
20161201|2016-04-28 12:30,28,565.75,565.75,563.5,563.5,7
20161201|2016-04-28 13:00,28,562,562.25,561.25,561.25,13
20161201|2016-04-28 20:00,29,562,562,562,562,1
20161201|2016-04-28 21:00,29,562,562,562,562,1
20161201|2016-04-29 03:00,29,561.75,561.75,561.75,561.75,1
20161201|2016-04-29 05:30,29,563.75,563.75,563.75,563.75,1
20161201|2016-04-29 07:00,29,565,566,565,566,7
20161201|2016-04-29 08:30,29,565,566.25,561.75,564,23
20161201|2016-04-29 09:00,29,563.75,564.25,563.5,563.5,47
20161201|2016-04-29 09:30,29,564.75,565,560.25,560.25,9
20161201|2016-04-29 10:00,29,560,563,559,562.75,29
20161201|2016-04-29 10:30,29,563.25,564,563,563.75,21
20161201|2016-04-29 11:00,29,562.5,562.5,562.5,562.5,1
20161201|2016-04-29 11:30,29,561.75,562.5,560.75,561,35
20161201|2016-04-29 12:00,29,560,561,560,561,38
20161201|2016-04-29 12:30,29,561.5,561.5,560.25,560.75,18
20161201|2016-04-29 13:00,29,563,566,562.75,565.25,15
20161201|2016-05-01 21:00,2,565,565,565,565,1
20161201|2016-05-02 06:00,2,562.25,562.25,562.25,562.25,1
20161201|2016-05-02 07:00,2,561.75,561.75,561.75,561.75,1
20161201|2016-05-02 08:30,2,561.5,563.5,561,563,180
20161201|2016-05-02 09:00,2,564,564.5,563.5,563.5,25
20161201|2016-05-02 09:30,2,564.5,565,562.25,562.25,7
20161201|2016-05-02 10:00,2,562.25,564.25,562.25,563,9
20161201|2016-05-02 10:30,2,563.5,564.5,563.5,564.5,7
20161201|2016-05-02 11:00,2,562.75,565.25,562.75,565.25,8
20161201|2016-05-02 11:30,2,566.5,567,565.75,567,12
20161201|2016-05-02 12:00,2,566.5,566.5,564.75,565,3
20161201|2016-05-02 12:30,2,565.75,565.75,565,565,2
20161201|2016-05-02 13:00,2,564.5,568,564.5,567.5,47
20161201|2016-05-02 19:00,3,567,567,567,567,2
20161201|2016-05-02 19:30,3,567,567,567,567,1
20161201|2016-05-03 01:30,3,567.75,567.75,567.75,567.75,1
20161201|2016-05-03 08:30,3,568.5,569,567,567.75,32
20161201|2016-05-03 09:00,3,567.25,567.75,561.75,562.25,26
20161201|2016-05-03 09:30,3,560.25,560.5,556.5,557,48
20161201|2016-05-03 10:00,3,556.5,558,556,557.5,22
20161201|2016-05-03 10:30,3,557.25,557.25,556.25,557,17
20161201|2016-05-03 11:00,3,555,555.75,553.5,554,35
20161201|2016-05-03 11:30,3,554,555.25,554,555.25,4
20161201|2016-05-03 13:00,3,556,556,554.5,555,83
20161201|2016-05-04 01:00,4,556,556,555.5,555.5,2
20161201|2016-05-04 07:00,4,555.25,555.25,555.25,555.25,1
20161201|2016-05-04 08:30,4,557.75,560.5,557.25,558,32
20161201|2016-05-04 09:00,4,558,558,556.75,556.75,5
20161201|2016-05-04 09:30,4,557.75,557.75,556.75,556.75,4
20161201|2016-05-04 10:00,4,558.5,559,555.75,555.75,16
20161201|2016-05-04 10:30,4,556.75,558,556.75,558,8
20161201|2016-05-04 11:00,4,557.25,559.5,556.75,557,28
20161201|2016-05-04 11:30,4,558,559.25,557.5,557.5,10
20161201|2016-05-04 12:00,4,557.25,558,557,558,18
20161201|2016-05-04 12:30,4,558.5,558.5,558.5,558.5,6
20161201|2016-05-04 13:00,4,559,559.25,556,557.25,29
20161201|2016-05-05 02:00,5,557.25,557.25,557.25,557.25,3
20161201|2016-05-05 08:30,5,555.5,555.75,550,550,85
20161201|2016-05-05 09:00,5,551.75,552,550.25,550.75,19
20161201|2016-05-05 09:30,5,550.5,552,550,551.75,52
20161201|2016-05-05 10:00,5,550.25,552.25,550.25,551.5,22
20161201|2016-05-05 10:30,5,551,551,550.5,551,28
20161201|2016-05-05 11:00,5,550.75,551,550.5,551,8
20161201|2016-05-05 11:30,5,550.5,551.75,549.75,551.75,51
20161201|2016-05-05 12:00,5,551.25,553,551.25,551.5,30
20161201|2016-05-05 12:30,5,551.5,551.5,550,550,13
20161201|2016-05-05 13:00,5,550,551,549.75,551,74
20161201|2016-05-06 02:30,6,550,550,550,550,1
20161201|2016-05-06 05:30,6,552,552,552,552,1
20161201|2016-05-06 06:00,6,551.75,551.75,551.5,551.5,2
20161201|2016-05-06 08:30,6,553,556,552.75,555.75,12
20161201|2016-05-06 09:00,6,555.75,555.75,554.75,555.25,4
20161201|2016-05-06 09:30,6,555.25,555.75,553.75,553.75,35
20161201|2016-05-06 10:00,6,554.25,554.75,553,554,12
20161201|2016-05-06 10:30,6,553.5,553.5,553.5,553.5,1
20161201|2016-05-06 11:00,6,552.5,552.5,552.5,552.5,5
20161201|2016-05-06 11:30,6,552.5,552.75,552.25,552.5,5
20161201|2016-05-06 12:00,6,552,552.25,551.75,552.25,14
20161201|2016-05-06 12:30,6,551.75,556,551.75,555.75,23
20161201|2016-05-06 13:00,6,554.75,554.75,552.75,553.5,17
20161201|2016-05-08 19:00,9,554,554,554,554,1
20161201|2016-05-09 08:30,9,553.25,554,549.75,550.25,22
20161201|2016-05-09 09:00,9,550,550,545,547.75,41
20161201|2016-05-09 09:30,9,548.25,548.25,547,547,3
20161201|2016-05-09 10:00,9,547,547.25,547,547.25,6
20161201|2016-05-09 10:30,9,547.5,547.75,545.5,545.5,6
20161201|2016-05-09 11:00,9,545.75,545.75,545.75,545.75,1
20161201|2016-05-09 11:30,9,545.75,547.25,545.5,547,27
20161201|2016-05-09 12:00,9,546.75,546.75,546.75,546.75,1
20161201|2016-05-09 12:30,9,546.75,546.75,546.5,546.5,2
20161201|2016-05-09 13:00,9,547.25,551,546.75,551,32
20161201|2016-05-09 19:00,10,551,551,551,551,13
20161201|2016-05-10 03:30,10,551.75,551.75,551.75,551.75,9
20161201|2016-05-10 04:00,10,551.75,551.75,551.75,551.75,1
20161201|2016-05-10 04:30,10,553,553,552.75,552.75,5
20161201|2016-05-10 07:00,10,552,552,552,552,2
20161201|2016-05-10 07:30,10,551.25,551.25,551.25,551.25,1
20161201|2016-05-10 08:30,10,551.5,553,549,551,91
20161201|2016-05-10 09:00,10,550.75,551.5,550.75,551.25,4
20161201|2016-05-10 09:30,10,551.75,551.75,550,550,6
20161201|2016-05-10 10:00,10,548.25,549,547,548.5,20
20161201|2016-05-10 10:30,10,548.5,548.5,548.25,548.25,5
20161201|2016-05-10 11:00,10,549.5,555.5,549.5,550.25,68
20161201|2016-05-10 11:30,10,550.25,551,550.25,550.5,6
20161201|2016-05-10 12:00,10,551.75,554.25,551.25,551.25,52
20161201|2016-05-10 12:30,10,551,551,549.25,550.75,40
20161201|2016-05-10 13:00,10,551,553.75,550.75,553.75,49
20161201|2016-05-10 19:00,11,552,552,552,552,18
20161201|2016-05-10 21:00,11,553,553,553,553,1
20161201|2016-05-10 23:30,11,553.25,553.25,553.25,553.25,1
20161201|2016-05-11 08:30,11,553.25,553.25,551,552.5,42
20161201|2016-05-11 09:00,11,552.25,552.25,549.5,550.25,13
20161201|2016-05-11 09:30,11,550,550,550,550,2
20161201|2016-05-11 10:00,11,548.5,549.5,547.75,549.5,7
20161201|2016-05-11 10:30,11,548.25,548.25,547,547.25,12
20161201|2016-05-11 11:00,11,547.25,548.25,547,548.25,26
20161201|2016-05-11 11:30,11,547.25,548,547.25,547.75,19
20161201|2016-05-11 12:00,11,546.75,546.75,544.5,544.5,26
20161201|2016-05-11 12:30,11,544.5,544.75,544.5,544.75,4
20161201|2016-05-11 13:00,11,544.75,547.25,544.75,547.25,49
20161201|2016-05-11 19:00,12,547,547,547,547,10
20161201|2016-05-11 19:30,12,546,546,546,546,2
20161201|2016-05-12 05:00,12,549.25,549.25,549.25,549.25,1
20161201|2016-05-12 08:30,12,549,551.75,548.25,551.75,27
20161201|2016-05-12 09:00,12,550.75,551.5,548.75,548.75,13
20161201|2016-05-12 09:30,12,549,552.25,549,552.25,10
20161201|2016-05-12 10:00,12,551.5,551.5,548.75,549,73
20161201|2016-05-12 10:30,12,548.75,549,548.25,548.25,9
20161201|2016-05-12 11:00,12,549,549,548.5,548.75,9
20161201|2016-05-12 11:30,12,548.5,549,548.25,549,35
20161201|2016-05-12 12:00,12,548.75,548.75,548.75,548.75,1
20161201|2016-05-12 12:30,12,549.25,549.75,549.25,549.75,10
20161201|2016-05-12 13:00,12,552,552,548.75,549.75,52
20161201|2016-05-12 21:00,13,548.25,548.25,547.75,547.75,4
20161201|2016-05-13 08:30,13,548.75,549.5,548.75,548.75,16
20161201|2016-05-13 09:00,13,548.5,549.25,546.75,549.25,16
20161201|2016-05-13 09:30,13,550.25,554,550.25,554,17
20161201|2016-05-13 10:00,13,554.5,555,553,555,10
20161201|2016-05-13 10:30,13,555.5,557,554.75,555.5,31
20161201|2016-05-13 11:00,13,553.25,553.25,553.25,553.25,5
20161201|2016-05-13 11:30,13,554.75,554.75,551.75,551.75,17
20161201|2016-05-13 12:00,13,552,552.75,551.75,552.5,13
20161201|2016-05-13 12:30,13,552,552,551,551.5,22
20161201|2016-05-13 13:00,13,552.75,554.5,552.25,552.25,17
20161201|2016-05-16 06:00,16,553,553,553,553,1
20161201|2016-05-16 08:30,16,552.5,553.75,550.5,551,48
20161201|2016-05-16 10:30,16,552.75,552.75,552.75,552.75,1
20161201|2016-05-16 11:00,16,552,552.25,551.75,551.75,13
20161201|2016-05-16 11:30,16,552,552.75,552,552.75,23
20161201|2016-05-16 12:00,16,554,554.75,554,554.75,13
20161201|2016-05-16 12:30,16,555.25,555.25,555.25,555.25,1
20161201|2016-05-16 13:00,16,555.25,556.25,553.5,553.5,11
20161201|2016-05-16 19:00,17,555.5,555.5,555.5,555.5,3
20161201|2016-05-17 08:30,17,557.5,558,555,558,51
20161201|2016-05-17 09:00,17,558.5,561,558.5,559.5,24
20161201|2016-05-17 09:30,17,560,560,559,559,8
20161201|2016-05-17 10:00,17,558.5,559.25,558.25,559.25,9
20161201|2016-05-17 10:30,17,558.75,558.75,558.75,558.75,1
20161201|2016-05-17 11:00,17,558.75,558.75,558.75,558.75,3
20161201|2016-05-17 11:30,17,559,559,558.25,558.25,7
20161201|2016-05-17 12:00,17,556,556.75,555.25,556.75,9
20161201|2016-05-17 12:30,17,555.75,555.75,555.25,555.5,4
20161201|2016-05-17 13:00,17,555.5,557,555.5,556,8
20161201|2016-05-17 22:30,18,555.5,555.5,555.5,555.5,1
20161201|2016-05-18 04:30,18,555,555,555,555,2
20161201|2016-05-18 05:00,18,555,555,555,555,8
20161201|2016-05-18 05:30,18,555,555,555,555,2
20161201|2016-05-18 07:00,18,555,555,555,555,3
20161201|2016-05-18 08:30,18,552.5,554.5,552.25,554,20
20161201|2016-05-18 09:00,18,554,556,554,555.75,6
20161201|2016-05-18 09:30,18,557.5,557.5,557.5,557.5,3
20161201|2016-05-18 10:00,18,556.75,557.75,556.5,557.75,31
20161201|2016-05-18 10:30,18,557.5,558,557.25,558,5
20161201|2016-05-18 11:00,18,556.25,556.25,555,555,42
20161201|2016-05-18 11:30,18,555,555,554.5,555,62
20161201|2016-05-18 12:00,18,555,555.25,555,555.25,6
20161201|2016-05-18 12:30,18,554,554,554,554,1
20161201|2016-05-18 13:00,18,554,555.5,553.5,555.5,62
20161201|2016-05-19 03:30,19,553.25,553.25,553.25,553.25,1
20161201|2016-05-19 04:00,19,554.25,554.25,553.75,553.75,5
20161201|2016-05-19 07:00,19,553,553,551.25,551.25,4
20161201|2016-05-19 08:30,19,550.5,550.5,548.5,549,122
20161201|2016-05-19 09:00,19,548.75,550,548.75,550,20
20161201|2016-05-19 09:30,19,549,549,546.5,547.25,15
20161201|2016-05-19 10:00,19,547.5,547.5,546.5,546.5,2
20161201|2016-05-19 10:30,19,546.25,546.25,544,544,67
20161201|2016-05-19 11:00,19,544.75,547,544.75,547,14
20161201|2016-05-19 11:30,19,546.25,546.25,546.25,546.25,1
20161201|2016-05-19 12:00,19,545.25,546.75,545.25,546.75,8
20161201|2016-05-19 12:30,19,546.5,546.5,546.5,546.5,2
20161201|2016-05-19 13:00,19,548,550.25,546.75,546.75,39
20161201|2016-05-19 19:00,20,546.75,547.25,546.75,547.25,25
20161201|2016-05-19 21:30,20,548.75,548.75,548.75,548.75,4
20161201|2016-05-19 22:00,20,548.75,548.75,548.75,548.75,1
20161201|2016-05-19 23:00,20,548.75,549,548.75,549,7
20161201|2016-05-20 03:30,20,550.75,550.75,550.75,550.75,1
20161201|2016-05-20 07:00,20,550.5,550.5,550.5,550.5,1
20161201|2016-05-20 08:30,20,552.25,553.25,550.5,550.5,28
20161201|2016-05-20 09:00,20,550.5,550.5,547.25,547.25,6
20161201|2016-05-20 09:30,20,547,548.75,545.75,547,22
20161201|2016-05-20 10:00,20,547,547,545.5,545.5,3
20161201|2016-05-20 10:30,20,545,545.75,545,545.75,10
20161201|2016-05-20 11:00,20,546.5,546.5,546,546,9
20161201|2016-05-20 11:30,20,546.5,546.5,545.5,545.5,4
20161201|2016-05-20 12:30,20,546.5,547.25,546.5,547.25,33
20161201|2016-05-20 13:00,20,547,547.5,546.5,546.5,43
20161201|2016-05-22 19:00,23,546.5,547.25,546.5,546.5,11
20161201|2016-05-23 08:30,23,544.5,547.75,543.75,547.5,64
20161201|2016-05-23 09:00,23,545.75,546.75,545,546,6
20161201|2016-05-23 09:30,23,547,547,546.75,546.75,6
20161201|2016-05-23 10:00,23,545.25,547,545.25,547,19
20161201|2016-05-23 10:30,23,545,545,543.75,543.75,106
20161201|2016-05-23 11:00,23,544.5,545.5,544,545,11
20161201|2016-05-23 11:30,23,544,545.25,544,545.25,10
20161201|2016-05-23 12:00,23,545.5,545.5,544,544.5,21
20161201|2016-05-23 12:30,23,544.75,544.75,543.25,543.25,22
20161201|2016-05-23 13:00,23,543.5,544.5,542.5,544,25
20161201|2016-05-23 19:00,24,544.5,544.5,544,544,2
20161201|2016-05-23 21:00,24,542.75,542.75,542.75,542.75,5
20161201|2016-05-24 03:30,24,542,542,542,542,1
20161201|2016-05-24 06:00,24,541.5,542,541.5,542,13
20161201|2016-05-24 08:30,24,542.25,544.75,541.25,544.75,40
20161201|2016-05-24 09:00,24,544.75,547.5,544.75,547.5,8
20161201|2016-05-24 09:30,24,547.75,548.75,545.5,546,21
20161201|2016-05-24 10:00,24,545.75,545.75,544.5,545.5,18
20161201|2016-05-24 10:30,24,544,544.75,543.5,544.5,8
20161201|2016-05-24 11:00,24,544,544,544,544,1
20161201|2016-05-24 11:30,24,544.5,544.5,544.25,544.5,6
20161201|2016-05-24 12:00,24,544.5,544.5,544.5,544.5,2
20161201|2016-05-24 12:30,24,544.5,544.5,543.25,543.25,7
20161201|2016-05-24 13:00,24,542.75,543,541,542,56
20161201|2016-05-24 19:00,25,541.5,541.5,541.25,541.25,2
20161201|2016-05-24 22:00,25,542,542,542,542,1
20161201|2016-05-25 04:30,25,544,544,544,544,3
20161201|2016-05-25 05:00,25,544,544,544,544,9
20161201|2016-05-25 05:30,25,544,544,544,544,20
20161201|2016-05-25 06:00,25,544,544,544,544,6
20161201|2016-05-25 08:30,25,544.5,544.5,542,542.5,118
20161201|2016-05-25 09:00,25,542,542.75,541.75,541.75,5
20161201|2016-05-25 09:30,25,542.5,542.5,542,542.25,4
20161201|2016-05-25 10:00,25,542.25,542.25,541.5,541.5,14
20161201|2016-05-25 11:00,25,542.25,542.5,541.5,541.75,7
20161201|2016-05-25 11:30,25,541.75,542.25,541.25,542.25,18
20161201|2016-05-25 12:00,25,542.25,542.5,541.75,542,30
20161201|2016-05-25 12:30,25,541.25,541.75,541,541,31
20161201|2016-05-25 13:00,25,541,543,541,542,26
20161201|2016-05-25 19:00,26,543,543,542.75,542.75,11
20161201|2016-05-25 21:30,26,543.5,543.5,543.5,543.5,2
20161201|2016-05-25 22:00,26,543.25,543.25,543.25,543.25,3
20161201|2016-05-26 01:30,26,542.5,542.5,542.5,542.5,4
20161201|2016-05-26 03:00,26,544,544,544,544,1
20161201|2016-05-26 03:30,26,545,545,545,545,10
20161201|2016-05-26 05:30,26,546,546,546,546,8
20161201|2016-05-26 06:00,26,546,550,545.75,550,73
20161201|2016-05-26 07:00,26,548.75,548.75,548.75,548.75,2
20161201|2016-05-26 08:30,26,549.25,549.75,546.5,546.5,87
20161201|2016-05-26 09:00,26,545.25,545.25,544.5,544.5,92
20161201|2016-05-26 09:30,26,545.5,545.5,544.25,544.25,3
20161201|2016-05-26 10:00,26,547.25,548.75,547.25,548.75,6
20161201|2016-05-26 10:30,26,550.25,550.5,549.25,549.25,8
20161201|2016-05-26 11:00,26,549.5,551,549,551,37
20161201|2016-05-26 11:30,26,551,551,550.25,550.25,41
20161201|2016-05-26 12:00,26,550.5,552,550.5,551.75,13
20161201|2016-05-26 12:30,26,552.75,553.5,551.5,552.75,25
20161201|2016-05-26 13:00,26,553,556.25,553,556.25,131
20161201|2016-05-26 19:00,27,555.25,555.25,555.25,555.25,2
20161201|2016-05-27 02:30,27,553.5,553.5,553.5,553.5,2
20161201|2016-05-27 08:30,27,553.5,554.25,552.25,554.25,53
20161201|2016-05-27 09:00,27,552.5,552.75,548.5,549.5,55
20161201|2016-05-27 09:30,27,549.5,551.25,548.5,551,23
20161201|2016-05-27 10:00,27,551.75,553.25,551.75,553.25,34
20161201|2016-05-27 10:30,27,553.5,553.75,553,553.75,14
20161201|2016-05-27 11:00,27,552.75,552.75,550.5,551.25,26
20161201|2016-05-27 11:30,27,551.25,551.5,550.5,550.5,41
20161201|2016-05-27 12:00,27,551.25,551.25,551.25,551.25,10
20161201|2016-05-27 12:30,27,551.75,552,551.5,551.5,8
20161201|2016-05-27 13:00,27,551.5,551.5,548.25,549.25,81
20161201|2016-05-30 19:00,31,549,549,549,549,1
20161201|2016-05-31 01:30,31,548.5,548.5,548.5,548.5,1
20161201|2016-05-31 03:00,31,546,546,545,545,22
20161201|2016-05-31 08:30,31,548.25,548.25,546.25,546.5,26
20161201|2016-05-31 09:00,31,545.75,545.75,541.75,542.5,90
20161201|2016-05-31 09:30,31,542.75,544.5,542.75,544.5,19
20161201|2016-05-31 10:00,31,543,544,543,544,2
20161201|2016-05-31 10:30,31,543.5,544.25,543.25,544.25,4
20161201|2016-05-31 11:00,31,544.25,544.25,543.5,543.5,3
20161201|2016-05-31 11:30,31,543,543.25,542.5,542.5,14
20161201|2016-05-31 12:00,31,542.75,543.5,542.5,542.75,63
20161201|2016-05-31 12:30,31,542.5,543,542.5,542.5,25
20161201|2016-05-31 13:00,31,542.5,543,542,542.75,76
20161201|2016-05-31 19:00,1,542,542,542,542,3
20161201|2016-05-31 21:00,1,542.25,542.25,542.25,542.25,3
20161201|2016-05-31 21:30,1,542.25,542.25,542.25,542.25,1
20161201|2016-06-01 07:30,1,544,544.5,544,544.5,6
20161201|2016-06-01 08:30,1,544.5,549.5,544.5,549.5,35
20161201|2016-06-01 09:00,1,549.5,550,548,549.25,77
20161201|2016-06-01 09:30,1,549.75,551.75,549.75,551,42
20161201|2016-06-01 10:00,1,550.25,551,550.25,551,25
20161201|2016-06-01 10:30,1,551.25,551.25,551.25,551.25,10
20161201|2016-06-01 11:00,1,551,551,549.75,550,41
20161201|2016-06-01 11:30,1,549.25,550.5,549.25,550,14
20161201|2016-06-01 12:00,1,549,549.5,549,549.25,3
20161201|2016-06-01 12:30,1,548,548,548,548,3
20161201|2016-06-01 13:00,1,548.75,549.75,548.75,549.5,37
20161201|2016-06-02 08:30,2,551,553.25,551,551,48
20161201|2016-06-02 09:00,2,551.25,552,549.25,550.75,36
20161201|2016-06-02 09:30,2,551.5,552,550.75,551,80
20161201|2016-06-02 10:00,2,552,554.75,551.25,554,103
20161201|2016-06-02 10:30,2,554.5,559,554.25,556.25,85
20161201|2016-06-02 11:00,2,557,557.75,555.75,556.75,36
20161201|2016-06-02 11:30,2,556.5,557,553.25,553.75,44
20161201|2016-06-02 12:00,2,554,554.75,553.5,554.5,29
20161201|2016-06-02 12:30,2,553.75,554,550.75,552.25,45
20161201|2016-06-02 13:00,2,552.25,554.5,551.5,552.75,158
20161201|2016-06-02 19:00,3,553.75,553.75,553.75,553.75,9
20161201|2016-06-02 19:30,3,556.25,556.25,556.25,556.25,1
20161201|2016-06-02 20:00,3,556.25,556.25,556.25,556.25,1
20161201|2016-06-02 23:00,3,556.25,556.25,556.25,556.25,2
20161201|2016-06-03 04:00,3,556.75,558.5,556.5,558.5,7
20161201|2016-06-03 04:30,3,557.25,557.25,557.25,557.25,1
20161201|2016-06-03 08:30,3,557.25,558.5,555,557.25,86
20161201|2016-06-03 09:00,3,557.5,557.5,554,555,19
20161201|2016-06-03 09:30,3,555,557.75,554.25,557.75,14
20161201|2016-06-03 10:00,3,557.5,559,557.25,558.75,10
20161201|2016-06-03 10:30,3,558.25,558.25,556.25,556.25,103
20161201|2016-06-03 11:00,3,555.75,558.75,555.75,557.75,13
20161201|2016-06-03 11:30,3,558,559.5,557.75,557.75,35
20161201|2016-06-03 12:00,3,558,559.25,558,559.25,15
20161201|2016-06-03 12:30,3,558.5,558.5,558,558,2
20161201|2016-06-03 13:00,3,558.75,560.5,558.5,560,89
20161201|2016-06-05 19:00,6,559.75,559.75,559.75,559.75,3
20161201|2016-06-05 19:30,6,560,560,560,560,4
20161201|2016-06-05 20:00,6,560.75,560.75,560.5,560.5,6
20161201|2016-06-05 22:30,6,561,561,561,561,1
20161201|2016-06-05 23:30,6,561,561,561,561,3
20161201|2016-06-06 01:00,6,561,561,561,561,6
20161201|2016-06-06 03:00,6,561.25,561.25,561.25,561.25,5
20161201|2016-06-06 03:30,6,561.5,561.5,561.5,561.5,1
20161201|2016-06-06 04:30,6,562,563,562,563,4
20161201|2016-06-06 06:30,6,564,564.75,564,564,9
20161201|2016-06-06 07:00,6,563.25,563.25,563.25,563.25,5
20161201|2016-06-06 07:30,6,563.75,565.5,563.5,564,20
20161201|2016-06-06 08:30,6,564,571.25,563.75,570.75,65
20161201|2016-06-06 09:00,6,571.5,571.5,569,569,71
20161201|2016-06-06 09:30,6,568.5,571,568.5,571,29
20161201|2016-06-06 10:00,6,570.75,572,567.25,567.25,29
20161201|2016-06-06 10:30,6,566.25,567,565.25,567,48
20161201|2016-06-06 11:00,6,565.25,566.5,564.75,566.5,47
20161201|2016-06-06 11:30,6,566.5,567.25,565.25,565.75,55
20161201|2016-06-06 12:00,6,565.75,566.75,565.25,566.5,31
20161201|2016-06-06 12:30,6,567.25,568.75,567.25,568,38
20161201|2016-06-06 13:00,6,568,569.25,566.75,567.75,103
20161201|2016-06-06 19:00,7,567.25,567.75,567.25,567.25,5
20161201|2016-06-06 19:30,7,568,568,568,568,5
20161201|2016-06-06 20:00,7,568.25,568.75,568.25,568.75,7
20161201|2016-06-06 20:30,7,569.25,569.25,569.25,569.25,2
20161201|2016-06-06 21:30,7,569.5,569.5,569.5,569.5,1
20161201|2016-06-06 22:00,7,569.25,569.25,569.25,569.25,4
20161201|2016-06-07 05:00,7,570.25,570.25,570.25,570.25,2
20161201|2016-06-07 06:00,7,569.75,569.75,569.75,569.75,1
20161201|2016-06-07 07:30,7,568.75,568.75,568.75,568.75,1
20161201|2016-06-07 08:30,7,568.75,574.5,568.75,574.5,189
20161201|2016-06-07 09:00,7,574.75,575.5,572,573.5,53
20161201|2016-06-07 09:30,7,573.75,573.75,570.25,570.25,148
20161201|2016-06-07 10:00,7,569.75,572.25,568.5,570.75,67
20161201|2016-06-07 10:30,7,571.25,571.25,570.25,570.75,60
20161201|2016-06-07 11:00,7,570.5,571.25,567.5,567.5,252
20161201|2016-06-07 11:30,7,568.5,569.25,567.5,569.25,33
20161201|2016-06-07 12:00,7,568.75,569.5,568.5,569,20
20161201|2016-06-07 12:30,7,569,570.25,569,569.25,27
20161201|2016-06-07 13:00,7,569.5,571,569.5,571,45
20161201|2016-06-07 19:00,8,565.5,569.25,565.5,569.25,20
20161201|2016-06-07 19:30,8,569.5,570,569.5,570,90
20161201|2016-06-07 20:00,8,570,570,570,570,2
20161201|2016-06-07 20:30,8,570,570.25,570,570.25,6
20161201|2016-06-08 01:00,8,570.5,570.75,570.5,570.75,6
20161201|2016-06-08 05:00,8,571.25,571.5,571.25,571.5,5
20161201|2016-06-08 06:30,8,571.25,571.25,571.25,571.25,5
20161201|2016-06-08 07:00,8,571.75,572.75,571.75,572.25,8
20161201|2016-06-08 08:30,8,573,579,573,577.5,136
20161201|2016-06-08 09:00,8,577.75,580.5,576.25,577,154
20161201|2016-06-08 09:30,8,577.5,580,576.75,576.75,120
20161201|2016-06-08 10:00,8,576.75,578.25,575,578,104
20161201|2016-06-08 10:30,8,578,579.75,576.75,577.25,66
20161201|2016-06-08 11:00,8,578,578.5,574.5,574.5,94
20161201|2016-06-08 11:30,8,575.25,578.75,574.75,578.75,45
20161201|2016-06-08 12:00,8,577,577,575,575,48
20161201|2016-06-08 12:30,8,575.75,575.75,574.25,575,79
20161201|2016-06-08 13:00,8,575,579.25,575,576.5,126
20161201|2016-06-08 19:00,9,577.25,577.25,576.75,577,11
20161201|2016-06-08 19:30,9,577.5,578,577.5,578,16
20161201|2016-06-08 20:00,9,577.75,579,577.75,579,28
20161201|2016-06-08 20:30,9,579.25,579.25,579.25,579.25,17
20161201|2016-06-09 00:00,9,579,579,578.75,579,9
20161201|2016-06-09 01:30,9,578.25,578.25,578.25,578.25,1
20161201|2016-06-09 02:00,9,578.5,578.5,578.5,578.5,15
20161201|2016-06-09 02:30,9,578.5,578.5,578.5,578.5,1
20161201|2016-06-09 03:00,9,578.5,578.5,578.5,578.5,2
20161201|2016-06-09 03:30,9,578,578,578,578,1
20161201|2016-06-09 04:30,9,578.25,578.25,578.25,578.25,1
20161201|2016-06-09 06:00,9,577,577,577,577,2
20161201|2016-06-09 06:30,9,576.25,576.25,576,576,20
20161201|2016-06-09 07:30,9,576.5,576.5,574.75,574.75,39
20161201|2016-06-09 08:30,9,576.5,578,574.75,577,248
20161201|2016-06-09 09:00,9,577.5,577.5,572.75,573,52
20161201|2016-06-09 09:30,9,573,577.75,573,577.75,57
20161201|2016-06-09 10:00,9,576.5,576.75,575,575.25,23
20161201|2016-06-09 10:30,9,574.5,575.25,574,575.25,50
20161201|2016-06-09 11:00,9,575.5,577,575.5,576.75,4
20161201|2016-06-09 11:30,9,577,577,576.5,576.75,26
20161201|2016-06-09 12:00,9,576,577,575.75,575.75,74
20161201|2016-06-09 12:30,9,576.5,576.5,574,574,71
20161201|2016-06-09 13:00,9,575.25,578,575.25,577,97
20161201|2016-06-09 19:00,10,575.5,575.5,574.75,575.5,3
20161201|2016-06-09 19:30,10,575,575.5,575,575.5,9
20161201|2016-06-09 20:00,10,575.75,576,575.25,575.25,8
20161201|2016-06-09 21:30,10,576,576.75,576,576.75,36
20161201|2016-06-10 00:00,10,576,576,576,576,5
20161201|2016-06-10 06:00,10,575.75,575.75,575.75,575.75,2
20161201|2016-06-10 07:00,10,575.5,575.5,575.5,575.5,3
20161201|2016-06-10 07:30,10,576,577.25,576,577.25,6
20161201|2016-06-10 08:30,10,577,577.75,574.5,575.5,82
20161201|2016-06-10 09:00,10,577,577,574.75,575.25,63
20161201|2016-06-10 09:30,10,575.5,576.5,575.5,575.75,30
20161201|2016-06-10 10:00,10,576.5,576.5,573.25,573.25,44
20161201|2016-06-10 10:30,10,573.5,574,571.25,571.25,34
20161201|2016-06-10 11:00,10,571.25,577.25,565.75,568.25,49
20161201|2016-06-10 11:30,10,568.5,572.5,568.25,571.25,69
20161201|2016-06-10 12:00,10,571,571,569,570,71
20161201|2016-06-10 12:30,10,568.5,568.5,567.25,568.5,13
20161201|2016-06-10 13:00,10,568.5,568.5,557.5,558,246
20161201|2016-06-12 19:00,13,561,566.5,561,566.5,17
20161201|2016-06-12 19:30,13,567.75,568.25,567.75,568.25,5
20161201|2016-06-12 22:00,13,565.25,565.25,565.25,565.25,1
20161201|2016-06-13 01:30,13,566,566.25,566,566.25,4
20161201|2016-06-13 06:30,13,566.75,566.75,566.75,566.75,1
20161201|2016-06-13 07:00,13,566.5,566.5,566.5,566.5,2
20161201|2016-06-13 08:30,13,566.5,568.25,563,568,54
20161201|2016-06-13 09:00,13,568.5,570.75,568.25,569.25,70
20161201|2016-06-13 09:30,13,569.25,569.25,566.25,566.75,26
20161201|2016-06-13 10:00,13,566.25,566.25,563.25,566,62
20161201|2016-06-13 10:30,13,567.75,570.25,567,567,30
20161201|2016-06-13 11:00,13,566.75,567,566.75,566.75,5
20161201|2016-06-13 11:30,13,567.25,567.75,566,566,56
20161201|2016-06-13 12:00,13,564.75,565,563,565,9
20161201|2016-06-13 12:30,13,563.25,564.25,563.25,564.25,14
20161201|2016-06-13 13:00,13,564.75,565.75,564.75,565.25,63
20161201|2016-06-13 20:00,14,563.5,563.5,562.5,562.5,5
20161201|2016-06-13 22:30,14,560.75,560.75,560.75,560.75,1
20161201|2016-06-14 04:30,14,560.25,560.25,560.25,560.25,9
20161201|2016-06-14 05:00,14,560.25,560.5,560.25,560.5,6
20161201|2016-06-14 05:30,14,561,561,561,561,2
20161201|2016-06-14 06:00,14,561,561,561,561,2
20161201|2016-06-14 07:00,14,562.5,563.75,562.5,563.75,3
20161201|2016-06-14 08:30,14,563.75,567.25,562,562.75,103
20161201|2016-06-14 09:00,14,562.75,562.75,560,561.5,64
20161201|2016-06-14 09:30,14,562.5,562.75,555.25,557.25,154
20161201|2016-06-14 10:00,14,558,560.75,557.5,560.75,13
20161201|2016-06-14 10:30,14,560.75,560.75,559,559,24
20161201|2016-06-14 11:00,14,561,564,561,562,54
20161201|2016-06-14 11:30,14,561.75,563.75,561.75,562.5,33
20161201|2016-06-14 12:00,14,564,565,560,560.5,30
20161201|2016-06-14 12:30,14,560.75,561.25,560,560,24
20161201|2016-06-14 13:00,14,561,561,557.5,560.25,43
20161201|2016-06-15 02:30,15,562,562.25,562,562.25,6
20161201|2016-06-15 06:30,15,562.75,562.75,562.75,562.75,3
20161201|2016-06-15 07:00,15,563,563.5,563,563.5,3
20161201|2016-06-15 08:30,15,563.5,563.5,560.25,560.5,84
20161201|2016-06-15 09:00,15,560.25,561.75,559.75,560.75,36
20161201|2016-06-15 09:30,15,561,561,558.5,559.25,40
20161201|2016-06-15 10:00,15,559,559.25,558.5,558.5,25
20161201|2016-06-15 10:30,15,558,558.5,557.5,557.5,16
20161201|2016-06-15 11:00,15,558,559,557.25,557.25,63
20161201|2016-06-15 11:30,15,557.5,558,557,558,26
20161201|2016-06-15 12:00,15,558,558,557.25,557.5,114
20161201|2016-06-15 12:30,15,557.75,558.5,557.25,558,57
20161201|2016-06-15 13:00,15,558,558.5,554.25,554.25,43
20161201|2016-06-16 01:30,16,553,553.5,553,553.25,91
20161201|2016-06-16 02:00,16,553,553,553,553,19
20161201|2016-06-16 03:00,16,553,553,553,553,6
20161201|2016-06-16 05:00,16,553.5,553.5,553.5,553.5,5
20161201|2016-06-16 06:30,16,554,554.75,554,554.75,16
20161201|2016-06-16 07:00,16,554.25,555.75,554.25,555.75,4
20161201|2016-06-16 07:30,16,556.75,556.75,556.5,556.5,11
20161201|2016-06-16 08:30,16,554,554.25,551.25,551.5,162
20161201|2016-06-16 09:00,16,552.25,553.25,551,552.5,194
20161201|2016-06-16 09:30,16,552,553,551.5,552.5,110
20161201|2016-06-16 10:00,16,552.75,554.25,552.5,553.75,76
20161201|2016-06-16 10:30,16,554,558.5,554,557.5,179
20161201|2016-06-16 11:00,16,557.25,557.5,553,553,33
20161201|2016-06-16 11:30,16,553.75,553.75,553,553.5,16
20161201|2016-06-16 12:00,16,553.25,553.75,552.75,553,49
20161201|2016-06-16 12:30,16,553.25,553.5,552.25,553,37
20161201|2016-06-16 13:00,16,553,553.25,551.75,553,61
20161201|2016-06-16 19:00,17,552.25,552.25,552.25,552.25,1
20161201|2016-06-16 19:30,17,554.5,554.5,554.5,554.5,1
20161201|2016-06-16 21:00,17,555,555,555,555,2
20161201|2016-06-16 21:30,17,555,555,555,555,1
20161201|2016-06-17 08:30,17,556,559.75,556,558,24
20161201|2016-06-17 09:00,17,556.75,557,555.5,555.5,19
20161201|2016-06-17 09:30,17,555.5,556.75,554.5,555.25,65
20161201|2016-06-17 10:00,17,555.25,555.75,554,555.75,54
20161201|2016-06-17 10:30,17,554.75,557,554.5,556.5,29
20161201|2016-06-17 11:00,17,556.75,558.25,555.75,557.5,19
20161201|2016-06-17 11:30,17,557.25,557.5,556.25,557,34
20161201|2016-06-17 12:00,17,557,558,556.75,558,17
20161201|2016-06-17 12:30,17,558.25,558.5,558.25,558.5,15
20161201|2016-06-17 13:00,17,560,562.75,560,562,103
20161201|2016-06-19 19:00,20,557.5,557.5,556,556,20
20161201|2016-06-20 03:30,20,559.25,559.25,558,558,15
20161201|2016-06-20 04:00,20,557.75,558.25,557.75,557.75,14
20161201|2016-06-20 06:00,20,557.25,557.25,557.25,557.25,5
20161201|2016-06-20 06:30,20,557,557,557,557,4
20161201|2016-06-20 07:00,20,558.25,558.5,558.25,558.25,12
20161201|2016-06-20 07:30,20,558.25,558.25,558,558,9
20161201|2016-06-20 08:30,20,557.25,559.75,556,559.5,80
20161201|2016-06-20 09:00,20,559.5,560.25,558.25,558.25,64
20161201|2016-06-20 09:30,20,557.25,558.5,556.25,558,23
20161201|2016-06-20 10:00,20,558,559.5,556.5,559.25,15
20161201|2016-06-20 10:30,20,559.25,560.25,559.25,559.75,7
20161201|2016-06-20 11:00,20,559.75,560.75,559.75,560.75,70
20161201|2016-06-20 11:30,20,560,560.25,559.5,560.25,92
20161201|2016-06-20 12:00,20,560,561,559.25,560.25,78
20161201|2016-06-20 12:30,20,560.5,560.5,559.25,560,52
20161201|2016-06-20 13:00,20,559.75,560,555.5,555.5,64
20161201|2016-06-20 19:00,21,557,557,557,557,2
20161201|2016-06-20 23:30,21,557,557,557,557,4
20161201|2016-06-21 00:30,21,557,557,557,557,1
20161201|2016-06-21 03:30,21,558.75,558.75,558.75,558.75,1
20161201|2016-06-21 04:30,21,558.75,558.75,558.75,558.75,1
20161201|2016-06-21 05:30,21,557,557,557,557,1
20161201|2016-06-21 06:00,21,557,557,557,557,1
20161201|2016-06-21 06:30,21,557.75,557.75,556,556,7
20161201|2016-06-21 07:00,21,557,557.5,557,557,9
20161201|2016-06-21 07:30,21,556,556,556,556,1
20161201|2016-06-21 08:30,21,555.25,555.5,552.25,552.5,50
20161201|2016-06-21 09:00,21,553.5,553.5,552.75,553.25,36
20161201|2016-06-21 09:30,21,553.25,554,552.75,553.5,15
20161201|2016-06-21 10:00,21,553.5,553.5,552.75,553,23
20161201|2016-06-21 10:30,21,553,553.25,552.5,552.75,49
20161201|2016-06-21 11:00,21,552.75,552.75,550.5,552,143
20161201|2016-06-21 11:30,21,551.25,551.25,550,550.25,32
20161201|2016-06-21 12:00,21,550.75,551,549.5,549.75,104
20161201|2016-06-21 12:30,21,549.75,550.75,549.5,549.75,69
20161201|2016-06-21 13:00,21,549.75,549.75,548,549.5,123
20161201|2016-06-21 19:00,22,550,550,550,550,70
20161201|2016-06-21 21:00,22,552,552,552,552,11
20161201|2016-06-22 04:00,22,551.25,551.25,551.25,551.25,5
20161201|2016-06-22 06:00,22,551.75,551.75,551.75,551.75,2
20161201|2016-06-22 06:30,22,552,552.25,552,552.25,9
20161201|2016-06-22 07:00,22,552,552,552,552,7
20161201|2016-06-22 07:30,22,552,552.25,552,552.25,16
20161201|2016-06-22 08:30,22,551.5,555.25,551,554.5,346
20161201|2016-06-22 09:00,22,554.25,554.75,551.5,551.5,78
20161201|2016-06-22 09:30,22,551.75,552,551,551,34
20161201|2016-06-22 10:00,22,551,551.25,550.5,551.25,51
20161201|2016-06-22 10:30,22,550.5,550.5,550.5,550.5,25
20161201|2016-06-22 11:00,22,550.5,550.75,550.25,550.25,20
20161201|2016-06-22 11:30,22,550.5,550.75,550,550,60
20161201|2016-06-22 12:00,22,550.25,550.25,549.5,549.75,101
20161201|2016-06-22 12:30,22,549.5,550.25,549.5,550.25,25
20161201|2016-06-22 13:00,22,549.5,549.75,548.5,548.5,104
20161201|2016-06-22 19:00,23,549.25,550.5,549.25,550.5,3
20161201|2016-06-22 21:00,23,550.5,550.5,550.5,550.5,1
20161201|2016-06-22 21:30,23,550.5,550.5,550.5,550.5,6
20161201|2016-06-23 03:00,23,549.75,549.75,549.75,549.75,1
20161201|2016-06-23 04:00,23,550.5,550.5,550.5,550.5,5
20161201|2016-06-23 04:30,23,550.5,550.5,550.5,550.5,1
20161201|2016-06-23 05:00,23,550.5,550.5,550.5,550.5,5
20161201|2016-06-23 05:30,23,551.5,551.5,551.5,551.5,5
20161201|2016-06-23 06:30,23,552.25,552.25,552.25,552.25,1
20161201|2016-06-23 07:00,23,552,552,552,552,1
20161201|2016-06-23 07:30,23,551,551,551,551,5
20161201|2016-06-23 08:30,23,551,552,549,549.25,55
20161201|2016-06-23 09:00,23,549,549,548.25,548.5,45
20161201|2016-06-23 09:30,23,547.25,547.75,545.75,546.25,87
20161201|2016-06-23 10:00,23,546.25,547.75,546.25,547.5,36
20161201|2016-06-23 10:30,23,547.25,548.25,547.25,547.5,20
20161201|2016-06-23 11:00,23,547.5,547.5,547,547.25,11
20161201|2016-06-23 11:30,23,547.25,547.25,546.75,546.75,22
20161201|2016-06-23 12:00,23,546.75,547.25,546.75,546.75,15
20161201|2016-06-23 12:30,23,546.75,546.75,546.75,546.75,16
20161201|2016-06-23 13:00,23,545.75,546.25,545,545,139
20161201|2016-06-23 19:00,24,546,546,546,546,20
20161201|2016-06-23 19:30,24,546,546,546,546,3
20161201|2016-06-23 20:00,24,546,546,546,546,1
20161201|2016-06-23 21:30,24,545,545,545,545,3
20161201|2016-06-23 22:00,24,545,545,545,545,24
20161201|2016-06-23 22:30,24,544.5,544.5,542.25,542.25,84
20161201|2016-06-23 23:00,24,542,542,542,542,46
20161201|2016-06-24 00:00,24,541.75,541.75,541.75,541.75,1
20161201|2016-06-24 00:30,24,544,544,544,544,1
20161201|2016-06-24 02:30,24,543,543,543,543,1
20161201|2016-06-24 03:00,24,542.5,542.5,542.5,542.5,1
20161201|2016-06-24 03:30,24,542.5,543,542.5,543,49
20161201|2016-06-24 04:00,24,542,542,542,542,9
20161201|2016-06-24 06:00,24,542,542,542,542,5
20161201|2016-06-24 07:00,24,542,542,541,541,16
20161201|2016-06-24 07:30,24,541.25,541.25,541,541,2
20161201|2016-06-24 08:30,24,541,544.25,540.5,541.75,331
20161201|2016-06-24 09:00,24,541,541.75,540.75,541.75,54
20161201|2016-06-24 09:30,24,541.5,543,541.5,541.75,178
20161201|2016-06-24 10:00,24,541,542.25,540.75,542.25,54
20161201|2016-06-24 10:30,24,542,542.75,542,542,17
20161201|2016-06-24 11:00,24,542.5,542.5,541,542.5,62
20161201|2016-06-24 11:30,24,541.75,542.5,540.75,540.75,71
20161201|2016-06-24 12:00,24,540.5,541.25,540.25,540.25,77
20161201|2016-06-24 12:30,24,540,540,538.75,539,400
20161201|2016-06-24 13:00,24,539,542.25,538.5,541.25,108
20161201|2016-06-26 19:00,27,542,542,540.25,540.25,25
20161201|2016-06-26 20:00,27,540,541,540,541,28
20161201|2016-06-26 20:30,27,540.5,540.5,540.5,540.5,2
20161201|2016-06-26 21:00,27,540.5,540.5,540.5,540.5,1
20161201|2016-06-26 21:30,27,540.5,540.5,540.5,540.5,14
20161201|2016-06-26 22:00,27,540.25,540.25,540.25,540.25,5
20161201|2016-06-27 01:00,27,541.5,541.5,541.5,541.5,5
20161201|2016-06-27 03:00,27,542,542,542,542,1
20161201|2016-06-27 05:30,27,541.75,541.75,541.75,541.75,5
20161201|2016-06-27 06:00,27,541.25,541.25,541.25,541.25,1
20161201|2016-06-27 07:00,27,542,542,542,542,9
20161201|2016-06-27 08:30,27,541.75,541.75,536,536.75,137
20161201|2016-06-27 09:00,27,536.5,536.5,535.25,535.25,97
20161201|2016-06-27 09:30,27,535.5,535.5,534,534.25,93
20161201|2016-06-27 10:00,27,533.25,533.75,533,533.25,102
20161201|2016-06-27 10:30,27,533,534,533,534,40
20161201|2016-06-27 11:00,27,534.25,535.25,534,535.25,80
20161201|2016-06-27 11:30,27,535.5,535.5,533.25,533.25,27
20161201|2016-06-27 12:00,27,533.75,534,533.25,533.25,48
20161201|2016-06-27 12:30,27,533,533,531.25,531.5,201
20161201|2016-06-27 13:00,27,531.75,532.25,530,530.25,205
20161201|2016-06-27 19:00,28,531.25,532,530.5,531.25,14
20161201|2016-06-27 19:30,28,530.5,530.5,530.5,530.5,1
20161201|2016-06-27 20:00,28,530.5,530.5,530,530,5
20161201|2016-06-27 20:30,28,530.5,530.5,530.25,530.25,10
20161201|2016-06-27 21:00,28,530,530,530,530,12
20161201|2016-06-27 21:30,28,530.5,530.5,530,530.25,13
20161201|2016-06-27 22:00,28,531.25,531.25,530.25,530.25,10
20161201|2016-06-27 22:30,28,531,531.25,530.5,530.75,14
20161201|2016-06-27 23:00,28,530.5,530.5,530.25,530.25,9
20161201|2016-06-27 23:30,28,531.25,532.25,531.25,532.25,6
20161201|2016-06-28 00:00,28,534,534.75,534,534.75,3
20161201|2016-06-28 02:30,28,532.75,532.75,532.75,532.75,1
20161201|2016-06-28 04:00,28,535,535,535,535,5
20161201|2016-06-28 04:30,28,535,535,535,535,3
20161201|2016-06-28 05:00,28,535,535,535,535,4
20161201|2016-06-28 05:30,28,536.5,537.25,536.5,537.25,3
20161201|2016-06-28 07:00,28,536.75,536.75,536,536,8
20161201|2016-06-28 07:30,28,538.5,538.5,538.25,538.5,19
20161201|2016-06-28 08:30,28,538.5,538.5,533.5,533.5,149
20161201|2016-06-28 09:00,28,533,533,531.5,532,39
20161201|2016-06-28 09:30,28,532,532.75,531.75,532.25,52
20161201|2016-06-28 10:00,28,531.75,532.25,531.5,532,96
20161201|2016-06-28 10:30,28,531.5,532,531.5,531.5,54
20161201|2016-06-28 11:00,28,531.5,531.5,530,530.25,118
20161201|2016-06-28 11:30,28,530.25,530.5,530,530.25,130
20161201|2016-06-28 12:00,28,530.75,531.25,530.5,531.25,39
20161201|2016-06-28 12:30,28,531.25,531.25,529.25,529.5,17
20161201|2016-06-28 13:00,28,529.75,531.25,528,528,295
20161201|2016-06-28 19:00,29,529.75,530,529.75,530,7
20161201|2016-06-28 21:00,29,529.75,529.75,529.75,529.75,4
20161201|2016-06-28 21:30,29,529.25,530.75,529.25,529.5,16
20161201|2016-06-28 22:00,29,529.25,529.25,529.25,529.25,1
20161201|2016-06-28 23:30,29,529.25,529.25,529.25,529.25,2
20161201|2016-06-29 01:30,29,529.25,529.25,529.25,529.25,3
20161201|2016-06-29 02:00,29,529.25,529.25,529.25,529.25,8
20161201|2016-06-29 02:30,29,529.5,529.5,529.5,529.5,4
20161201|2016-06-29 03:30,29,529.25,530,529,529.75,11
20161201|2016-06-29 04:30,29,529,529,529,529,4
20161201|2016-06-29 05:00,29,528,528,528,528,1
20161201|2016-06-29 06:00,29,528,528,528,528,1
20161201|2016-06-29 06:30,29,528,528,528,528,2
20161201|2016-06-29 07:00,29,528,528,527,527.25,14
20161201|2016-06-29 07:30,29,527.5,530.5,527.5,530.5,21
20161201|2016-06-29 08:30,29,531.5,531.5,528.5,528.5,91
20161201|2016-06-29 09:00,29,528.5,528.5,526.25,526.25,146
20161201|2016-06-29 09:30,29,526,527.75,525.75,527.75,192
20161201|2016-06-29 10:00,29,528,531.5,527.75,529.75,220
20161201|2016-06-29 10:30,29,529.25,529.5,528,529.5,130
20161201|2016-06-29 11:00,29,528.75,528.75,524.75,525.25,368
20161201|2016-06-29 11:30,29,525,525.25,523,524.25,221
20161201|2016-06-29 12:00,29,523.25,524.25,523,524,60
20161201|2016-06-29 12:30,29,523.75,524,522.5,523.25,116
20161201|2016-06-29 13:00,29,523.5,523.5,522,522,214
20161201|2016-06-29 19:00,30,522,522.5,522,522.5,14
20161201|2016-06-29 21:00,30,522.75,522.75,522.75,522.75,5
20161201|2016-06-29 22:00,30,522.25,522.25,522,522,5
20161201|2016-06-29 22:30,30,522,522,521.75,521.75,25
20161201|2016-06-29 23:30,30,522,522,522,522,4
20161201|2016-06-30 00:00,30,522,522,521.75,521.75,6
20161201|2016-06-30 00:30,30,522,522,522,522,6
20161201|2016-06-30 02:00,30,523,525.75,523,525.75,8
20161201|2016-06-30 02:30,30,525.5,525.75,525.5,525.75,10
20161201|2016-06-30 03:00,30,525.75,525.75,525.75,525.75,1
20161201|2016-06-30 06:30,30,525.75,525.75,525.75,525.75,3
20161201|2016-06-30 07:00,30,525.5,525.5,525.5,525.5,4
20161201|2016-06-30 08:30,30,523,526.25,522.5,522.75,91
20161201|2016-06-30 09:00,30,522.5,523.75,522,522.5,53
20161201|2016-06-30 09:30,30,521.5,524.25,521,523.5,69
20161201|2016-06-30 10:00,30,524.25,524.25,522.5,522.5,8
20161201|2016-06-30 10:30,30,523.25,526,522.25,524,48
20161201|2016-06-30 11:00,30,524,529,519.5,526.5,249
20161201|2016-06-30 11:30,30,527,527,523.5,525,91
20161201|2016-06-30 12:00,30,525,525.75,523.75,525.75,79
20161201|2016-06-30 12:30,30,525.75,526.5,523.25,526,123
20161201|2016-06-30 13:00,30,524.5,525.5,523,523.5,48
20161201|2016-06-30 19:00,1,523.25,523.25,522,522.5,20
20161201|2016-06-30 20:00,1,522.25,522.25,522.25,522.25,2
20161201|2016-06-30 21:00,1,519.25,519.25,519.25,519.25,7
20161201|2016-07-01 05:30,1,519.25,519.25,519.25,519.25,1
20161201|2016-07-01 06:00,1,519,519,519,519,9
20161201|2016-07-01 07:00,1,519.75,520,519.25,519.25,24
20161201|2016-07-01 07:30,1,520,520,520,520,1
20161201|2016-07-01 08:30,1,520,521,516,517.25,486
20161201|2016-07-01 09:00,1,517,518,516.25,516.75,104
20161201|2016-07-01 09:30,1,516.75,518,515.75,517.25,215
20161201|2016-07-01 10:00,1,517,520,516.75,517,121
20161201|2016-07-01 10:30,1,517.5,517.75,516,517.5,53
20161201|2016-07-01 11:00,1,517.5,518.75,515.5,515.5,94
20161201|2016-07-01 11:30,1,515.5,516.75,515.5,515.75,41
20161201|2016-07-01 12:00,1,515.5,515.75,515.25,515.5,61
20161201|2016-07-01 12:30,1,515,515.75,515,515.5,15
20161201|2016-07-01 13:00,1,516.5,517.75,515,515.25,144
20161201|2016-07-05 08:30,5,516,517.25,510.75,511,337
20161201|2016-07-05 09:00,5,510.5,511.25,510,510,85
20161201|2016-07-05 09:30,5,510,513.25,509.25,511.5,99
20161201|2016-07-05 10:00,5,511.5,513.25,510,510.75,367
20161201|2016-07-05 10:30,5,511,512.75,509.75,512.5,46
20161201|2016-07-05 11:00,5,512.25,512.25,509.75,511.5,111
20161201|2016-07-05 11:30,5,511.5,514.25,511.5,514.25,64
20161201|2016-07-05 12:00,5,513.5,515,513.5,515,40
20161201|2016-07-05 12:30,5,515,517.75,514.5,516.75,162
20161201|2016-07-05 13:00,5,516,524,515.75,523.25,149
20161201|2016-07-05 19:00,6,524,524,524,524,5
20161201|2016-07-06 01:30,6,521.75,522,521.75,521.75,7
20161201|2016-07-06 02:00,6,521.5,521.75,521.5,521.75,13
20161201|2016-07-06 02:30,6,522,522,522,522,2
20161201|2016-07-06 03:00,6,522,522.25,521.25,521.25,39
20161201|2016-07-06 03:30,6,521.25,521.5,519.5,519.5,26
20161201|2016-07-06 04:30,6,519.5,519.5,519.5,519.5,8
20161201|2016-07-06 05:00,6,519.5,519.5,519,519,32
20161201|2016-07-06 05:30,6,519,519,518.75,518.75,6
20161201|2016-07-06 06:00,6,518.5,518.5,518.5,518.5,10
20161201|2016-07-06 06:30,6,518.5,518.5,517,517,4
20161201|2016-07-06 07:00,6,516.75,517.5,516.75,517.5,11
20161201|2016-07-06 08:30,6,517.75,518,514.25,515.5,78
20161201|2016-07-06 09:00,6,515.25,515.25,512.25,512.5,29
20161201|2016-07-06 09:30,6,512.25,513.75,511.5,513.75,31
20161201|2016-07-06 10:00,6,514.75,514.75,512.75,513,12
20161201|2016-07-06 10:30,6,512,512.5,511.25,512.25,6
20161201|2016-07-06 11:00,6,514,514,512.75,513.25,63
20161201|2016-07-06 11:30,6,513.25,515.25,513.25,514,124
20161201|2016-07-06 12:00,6,514,515,514,514.75,69
20161201|2016-07-06 12:30,6,516.25,516.5,514.75,515.75,42
20161201|2016-07-06 13:00,6,515.25,520.5,515.25,517.75,108
20161201|2016-07-06 19:00,7,518.5,518.5,517.75,517.75,12
20161201|2016-07-06 22:30,7,519.75,519.75,519.5,519.75,5
20161201|2016-07-07 00:30,7,519.5,519.5,518.75,518.75,4
20161201|2016-07-07 05:00,7,520.75,520.75,520.75,520.75,1
20161201|2016-07-07 05:30,7,520.75,520.75,520.75,520.75,63
20161201|2016-07-07 07:00,7,521.25,522.75,521.25,522.75,11
20161201|2016-07-07 08:30,7,524.75,525.5,521.25,523.75,118
20161201|2016-07-07 09:00,7,522.75,522.75,520.25,520.5,53
20161201|2016-07-07 09:30,7,519.75,520.25,518.75,519.5,169
20161201|2016-07-07 10:00,7,519,519.25,518,518,164
20161201|2016-07-07 10:30,7,518.25,518.25,516,516.5,283
20161201|2016-07-07 11:00,7,516.25,517.5,515.75,516.25,165
20161201|2016-07-07 11:30,7,516,516.25,514.75,515.25,43
20161201|2016-07-07 12:00,7,515.5,515.5,513.5,514,52
20161201|2016-07-07 12:30,7,514,514,513,513,21
20161201|2016-07-07 13:00,7,513,513.25,510.75,511,175
20161201|2016-07-07 19:00,8,512.5,512.5,512.5,512.5,3
20161201|2016-07-07 20:30,8,513.25,513.25,513.25,513.25,3
20161201|2016-07-07 21:00,8,512.75,512.75,512.75,512.75,10
20161201|2016-07-07 21:30,8,512.75,513.75,512.75,513.75,19
20161201|2016-07-07 23:00,8,513.75,514.5,513.75,514.5,10
20161201|2016-07-07 23:30,8,514,514,514,514,1
20161201|2016-07-08 01:30,8,514,514.25,514,514.25,5
20161201|2016-07-08 02:00,8,514.5,514.5,514.5,514.5,8
20161201|2016-07-08 03:00,8,514.75,514.75,514.75,514.75,2
20161201|2016-07-08 04:00,8,516.5,517,516.5,516.75,20
20161201|2016-07-08 05:00,8,516.25,516.25,516.25,516.25,2
20161201|2016-07-08 07:00,8,516.5,516.5,516.5,516.5,20
20161201|2016-07-08 08:30,8,517.25,519,514.75,517,70
20161201|2016-07-08 09:00,8,517,519.75,516.25,516.25,138
20161201|2016-07-08 09:30,8,515.5,517.75,515.5,517.75,34
20161201|2016-07-08 10:00,8,517.75,517.75,516.75,516.75,12
20161201|2016-07-08 10:30,8,516,517.75,516,517,21
20161201|2016-07-08 11:00,8,516.5,516.75,515,515.25,46
20161201|2016-07-08 11:30,8,515.75,520.5,515.5,519.5,111
20161201|2016-07-08 12:00,8,520,521.5,519.75,521,27
20161201|2016-07-08 12:30,8,520.25,520.25,517.25,517.25,10
20161201|2016-07-08 13:00,8,516.5,518,514.25,515,197
20161201|2016-07-10 19:00,11,519.25,519.25,516.25,516.25,6
20161201|2016-07-10 21:00,11,514,514,514,514,10
20161201|2016-07-10 22:30,11,513.75,513.75,513.75,513.75,6
20161201|2016-07-10 23:00,11,513.75,513.75,513.75,513.75,3
20161201|2016-07-11 01:30,11,513,513.75,513,513.75,14
20161201|2016-07-11 02:00,11,513.75,513.75,513.75,513.75,5
20161201|2016-07-11 04:00,11,518.5,518.5,518.5,518.5,1
20161201|2016-07-11 04:30,11,519.25,519.5,519.25,519.5,20
20161201|2016-07-11 08:30,11,519.5,520.25,518.5,518.5,131
20161201|2016-07-11 09:00,11,517.5,518.25,514.75,514.75,39
20161201|2016-07-11 09:30,11,515.25,517.25,514.25,517,33
20161201|2016-07-11 10:00,11,516,516,514.25,515.75,39
20161201|2016-07-11 10:30,11,515,517.5,514.25,517.5,64
20161201|2016-07-11 11:00,11,516.5,516.5,513.75,513.75,36
20161201|2016-07-11 11:30,11,513.25,515.75,513,514.75,33
20161201|2016-07-11 12:00,11,514.75,515.75,514.75,515.75,31
20161201|2016-07-11 12:30,11,515.75,517,515.5,515.5,39
20161201|2016-07-11 13:00,11,515.5,516.75,513.25,513.25,54
20161201|2016-07-11 19:00,12,513.25,515.5,513.25,514.5,18
20161201|2016-07-11 19:30,12,514.25,514.75,514,514.25,7
20161201|2016-07-11 20:00,12,513.5,513.5,513.5,513.5,4
20161201|2016-07-11 20:30,12,514,514,513.5,513.5,4
20161201|2016-07-11 21:00,12,513.75,513.75,513,513,5
20161201|2016-07-11 22:00,12,513.25,513.25,513.25,513.25,5
20161201|2016-07-12 06:30,12,513,513,513,513,1
20161201|2016-07-12 08:30,12,514,515.5,510,511.75,113
20161201|2016-07-12 09:00,12,511.5,512.25,510.75,511.75,77
20161201|2016-07-12 09:30,12,512,512.75,511.75,512.5,35
20161201|2016-07-12 10:00,12,513.5,513.75,513.5,513.75,8
20161201|2016-07-12 10:30,12,511.5,514.5,510.75,513.25,108
20161201|2016-07-12 11:00,12,513.25,519.5,513.25,514.75,179
20161201|2016-07-12 11:30,12,515,517,514.75,515.25,70
20161201|2016-07-12 12:00,12,515,515.75,514.5,515,26
20161201|2016-07-12 12:30,12,514.75,517.75,514.75,517.5,40
20161201|2016-07-12 13:00,12,517.25,518.25,516.5,517.5,87
20161201|2016-07-12 19:00,13,517.5,517.75,517.5,517.75,11
20161201|2016-07-12 21:00,13,514.75,514.75,514.5,514.5,5
20161201|2016-07-12 21:30,13,514.75,514.75,514.75,514.75,16
20161201|2016-07-12 22:00,13,514.75,515,514.75,515,11
20161201|2016-07-13 04:00,13,517.25,517.25,517.25,517.25,1
20161201|2016-07-13 05:30,13,521.5,521.5,521.5,521.5,1
20161201|2016-07-13 07:00,13,521,521,521,521,4
20161201|2016-07-13 08:30,13,522.25,525.5,522.25,523,47
20161201|2016-07-13 09:00,13,523.5,526.75,523.5,526.75,13
20161201|2016-07-13 09:30,13,526,526,525,525.5,19
20161201|2016-07-13 10:00,13,523,524,522.25,522.25,64
20161201|2016-07-13 10:30,13,520.75,520.75,520.75,520.75,1
20161201|2016-07-13 11:00,13,519.5,519.75,517.75,518,25
20161201|2016-07-13 11:30,13,518.5,518.5,517.25,517.25,33
20161201|2016-07-13 12:00,13,517.25,518,516.75,517.75,36
20161201|2016-07-13 12:30,13,519.5,519.5,518.25,518.25,45
20161201|2016-07-13 13:00,13,517.5,522.5,516.5,517.75,67
20161201|2016-07-13 21:00,14,518,518,518,518,1
20161201|2016-07-14 02:00,14,520.25,521.25,520.25,521.25,10
20161201|2016-07-14 04:30,14,522.75,523,522.75,522.75,5
20161201|2016-07-14 05:00,14,522.75,523.25,522.75,523.25,2
20161201|2016-07-14 07:00,14,523.25,523.25,522.25,522.25,2
20161201|2016-07-14 07:30,14,522.75,522.75,522.75,522.75,2
20161201|2016-07-14 08:30,14,522,524,521.25,522.5,73
20161201|2016-07-14 09:00,14,522.75,523.75,522.75,523.25,46
20161201|2016-07-14 09:30,14,523,523,521.75,522,28
20161201|2016-07-14 10:00,14,521.25,522.75,521,521.25,33
20161201|2016-07-14 10:30,14,521,521.5,520.5,521.25,32
20161201|2016-07-14 11:00,14,522.75,522.75,516.25,516.75,47
20161201|2016-07-14 11:30,14,516.25,518.25,514.75,518.25,79
20161201|2016-07-14 12:00,14,516,516,512.75,514.25,78
20161201|2016-07-14 12:30,14,514.25,515,512.75,512.75,51
20161201|2016-07-14 13:00,14,513,515.5,513,515.5,87
20161201|2016-07-14 19:00,15,514.5,514.5,514.5,514.5,2
20161201|2016-07-14 19:30,15,515.5,515.5,515.5,515.5,2
20161201|2016-07-14 21:00,15,517,517,517,517,1
20161201|2016-07-14 21:30,15,517.5,517.5,517.5,517.5,3
20161201|2016-07-14 22:00,15,519,520,519,520,19
20161201|2016-07-14 22:30,15,518.5,518.75,518.5,518.75,4
20161201|2016-07-14 23:00,15,517.75,517.75,517.75,517.75,10
20161201|2016-07-15 00:30,15,518,518,518,518,12
20161201|2016-07-15 05:30,15,517.25,517.5,517.25,517.5,5
20161201|2016-07-15 06:00,15,516.25,516.25,515.25,515.25,5
20161201|2016-07-15 06:30,15,512.75,514.75,512.5,513.25,10
20161201|2016-07-15 07:00,15,512.25,517,512.25,512.5,48
20161201|2016-07-15 07:30,15,513,513,510.25,510.25,40
20161201|2016-07-15 08:30,15,517.5,517.5,511.75,514.25,30
20161201|2016-07-15 09:00,15,514.5,516.75,513.5,514.75,172
20161201|2016-07-15 09:30,15,514.75,517,514.25,517,55
20161201|2016-07-15 10:00,15,517.25,517.25,515.5,515.5,96
20161201|2016-07-15 10:30,15,516,517.75,515.75,517.25,24
20161201|2016-07-15 11:00,15,515,515.75,514.5,515.25,97
20161201|2016-07-15 11:30,15,514.75,514.75,513.5,513.5,21
20161201|2016-07-15 12:00,15,513.5,513.5,513.5,513.5,2
20161201|2016-07-15 12:30,15,514,514,513,514,30
20161201|2016-07-15 13:00,15,514.25,514.25,511.5,512.75,109
20161201|2016-07-17 19:00,18,513,513,513,513,1
20161201|2016-07-17 19:30,18,514,514,514,514,1
20161201|2016-07-17 20:00,18,514,514,514,514,6
20161201|2016-07-17 21:00,18,514,514,514,514,2
20161201|2016-07-18 02:30,18,514,514,514,514,11
20161201|2016-07-18 08:30,18,512.5,513.75,510,510.25,55
20161201|2016-07-18 09:00,18,510.5,513.25,510.25,513.25,57
20161201|2016-07-18 09:30,18,512.5,514,511.5,514,62
20161201|2016-07-18 10:00,18,513.75,514,512,512.25,35
20161201|2016-07-18 10:30,18,512.75,514.25,512,513.5,29
20161201|2016-07-18 11:00,18,514,514,510.25,510.5,21
20161201|2016-07-18 11:30,18,510.75,513,510,513,61
20161201|2016-07-18 12:00,18,512.75,513.5,512.5,512.5,26
20161201|2016-07-18 12:30,18,513,514.5,512,514.5,103
20161201|2016-07-18 13:00,18,514.75,516,511.5,512,161
20161201|2016-07-18 19:00,19,511.5,511.5,511.5,511.5,2
20161201|2016-07-18 21:30,19,510.75,510.75,510.75,510.75,1
20161201|2016-07-19 00:30,19,510.75,510.75,510.75,510.75,1
20161201|2016-07-19 07:00,19,510,510,509.5,509.5,10
20161201|2016-07-19 08:30,19,510.75,510.75,507.5,507.5,100
20161201|2016-07-19 09:00,19,507.25,508.5,506.5,508.5,73
20161201|2016-07-19 09:30,19,508.25,508.25,506.5,506.75,66
20161201|2016-07-19 10:00,19,506.75,507.75,506.5,506.75,19
20161201|2016-07-19 10:30,19,507,507,506,506.5,36
20161201|2016-07-19 11:00,19,506.25,506.25,506,506,44
20161201|2016-07-19 11:30,19,506.25,506.5,504.5,504.75,138
20161201|2016-07-19 12:00,19,504.25,504.75,504.25,504.75,31
20161201|2016-07-19 12:30,19,504.5,505,504.25,504.5,24
20161201|2016-07-19 13:00,19,504.25,506,503.75,506,203
20161201|2016-07-20 01:00,20,506.25,506.25,506.25,506.25,5
20161201|2016-07-20 03:00,20,508,508,508,508,2
20161201|2016-07-20 04:30,20,507,507,507,507,2
20161201|2016-07-20 05:00,20,507,507.5,507,507.5,12
20161201|2016-07-20 06:00,20,505.5,505.5,505.25,505.25,4
20161201|2016-07-20 06:30,20,505.25,505.5,505.25,505.5,18
20161201|2016-07-20 07:00,20,505,505.5,504.5,505.5,43
20161201|2016-07-20 07:30,20,505.5,505.5,505.5,505.5,7
20161201|2016-07-20 08:30,20,505.25,505.25,503.75,504.25,93
20161201|2016-07-20 09:00,20,504,504.5,502.5,502.75,74
20161201|2016-07-20 09:30,20,503,503.25,501,501,150
20161201|2016-07-20 10:00,20,501,502.25,501,502.25,51
20161201|2016-07-20 10:30,20,501.5,501.75,501,501.5,151
20161201|2016-07-20 11:00,20,500.75,501,500,500,113
20161201|2016-07-20 11:30,20,500.25,500.25,498.25,498.5,221
20161201|2016-07-20 12:00,20,498,498.5,497.75,498.5,47
20161201|2016-07-20 12:30,20,498.5,500,498,500,101
20161201|2016-07-20 13:00,20,499.5,501.5,499.25,501,100
20161201|2016-07-20 19:00,21,501,501,501,501,10
20161201|2016-07-20 19:30,21,500.25,500.25,500,500,5
20161201|2016-07-20 22:00,21,501.75,501.75,501.75,501.75,2
20161201|2016-07-21 01:00,21,501.75,501.75,501.75,501.75,1
20161201|2016-07-21 02:00,21,504,504,504,504,7
20161201|2016-07-21 02:30,21,504.75,504.75,504.75,504.75,1
20161201|2016-07-21 04:00,21,504.5,504.75,504.5,504.75,7
20161201|2016-07-21 07:00,21,504,505,504,505,5
20161201|2016-07-21 07:30,21,505.5,505.5,505.5,505.5,2
20161201|2016-07-21 08:30,21,505.5,505.5,502,505.25,103
20161201|2016-07-21 09:00,21,503,506.75,501.75,501.75,149
20161201|2016-07-21 09:30,21,501.75,502.5,501,502,79
20161201|2016-07-21 10:00,21,501.75,506,501.75,506,26
20161201|2016-07-21 10:30,21,505.5,506.75,505.5,506,33
20161201|2016-07-21 11:00,21,505.5,506.75,504.5,504.75,31
20161201|2016-07-21 11:30,21,505,505,502.5,502.75,32
20161201|2016-07-21 12:00,21,503,503.5,502.25,503,57
20161201|2016-07-21 12:30,21,503,503.5,503,503,23
20161201|2016-07-21 13:00,21,502,503,501.5,501.5,79
20161201|2016-07-21 20:00,22,501.5,501.5,501.5,501.5,1
20161201|2016-07-22 03:30,22,501.75,501.75,501.75,501.75,12
20161201|2016-07-22 06:30,22,501,501,500,500,75
20161201|2016-07-22 08:30,22,500.25,500.75,498.5,498.75,125
20161201|2016-07-22 09:00,22,498.5,500,498.5,499.75,90
20161201|2016-07-22 09:30,22,499,502.75,498.75,502.75,102
20161201|2016-07-22 10:00,22,503,509.25,503,509,150
20161201|2016-07-22 10:30,22,509.25,511.5,506.25,506.25,48
20161201|2016-07-22 11:00,22,508.75,509.25,506.5,508,19
20161201|2016-07-22 11:30,22,508.25,508.5,507.25,508.25,28
20161201|2016-07-22 12:00,22,508.5,509.5,508,509.5,157
20161201|2016-07-22 12:30,22,509.5,510.25,509,510.25,61
20161201|2016-07-22 13:00,22,509.25,512.5,508.75,512.25,328
20161201|2016-07-24 19:00,25,511.5,511.5,511.5,511.5,5
20161201|2016-07-24 21:30,25,511.5,511.5,511.5,511.5,2
20161201|2016-07-25 02:30,25,511.75,514.75,511.75,514.75,31
20161201|2016-07-25 03:00,25,515.25,515.25,515.25,515.25,3
20161201|2016-07-25 04:30,25,515.75,515.75,515.75,515.75,2
20161201|2016-07-25 05:00,25,515.25,515.25,515.25,515.25,2
20161201|2016-07-25 05:30,25,515.25,515.25,515.25,515.25,19
20161201|2016-07-25 07:00,25,515.25,516.75,515.25,516.5,44
20161201|2016-07-25 07:30,25,516.5,516.5,516.5,516.5,25
20161201|2016-07-25 08:30,25,516.5,518,511.25,513.75,135
20161201|2016-07-25 09:00,25,512.25,514.25,512,514,37
20161201|2016-07-25 09:30,25,514,517,514,515.75,68
20161201|2016-07-25 10:00,25,515.75,516.5,515,515.25,40
20161201|2016-07-25 10:30,25,514.5,515.25,512.5,513,33
20161201|2016-07-25 11:00,25,513.25,513.25,511.25,511.25,37
20161201|2016-07-25 11:30,25,511,511,509.5,509.5,91
20161201|2016-07-25 12:00,25,508.25,511.5,507.25,511.5,35
20161201|2016-07-25 12:30,25,512,514,511,512.25,100
20161201|2016-07-25 13:00,25,512,513.75,509,509.75,76
20161201|2016-07-25 19:00,26,510.75,510.75,510.75,510.75,3
20161201|2016-07-26 02:30,26,511,511,510.25,510.25,3
20161201|2016-07-26 05:00,26,510.5,510.75,510.5,510.75,4
20161201|2016-07-26 05:30,26,510.5,510.5,510.5,510.5,1
20161201|2016-07-26 07:00,26,507.5,507.5,506,506.5,28
20161201|2016-07-26 08:30,26,506.75,510.25,505,505.75,188
20161201|2016-07-26 09:00,26,506.25,507.5,506,506,94
20161201|2016-07-26 09:30,26,506,506.25,502.5,504,213
20161201|2016-07-26 10:00,26,503.75,504.25,502.75,503.25,49
20161201|2016-07-26 10:30,26,504,507.75,504,505.5,64
20161201|2016-07-26 11:00,26,505.25,505.25,503.75,504,34
20161201|2016-07-26 11:30,26,504,504,502.5,503,114
20161201|2016-07-26 12:00,26,503.25,503.5,502,502.5,54
20161201|2016-07-26 12:30,26,502.5,503.75,501.5,501.5,114
20161201|2016-07-26 13:00,26,502.25,503.75,501.5,502.75,122
20161201|2016-07-26 19:30,27,503.25,503.25,503.25,503.25,1
20161201|2016-07-26 20:00,27,503.75,503.75,503.75,503.75,1
20161201|2016-07-26 20:30,27,504.75,504.75,504.75,504.75,2
20161201|2016-07-26 21:30,27,505.75,505.75,505.75,505.75,4
20161201|2016-07-26 22:00,27,505.75,506,505.75,506,3
20161201|2016-07-27 01:00,27,505.75,505.75,505.75,505.75,1
20161201|2016-07-27 02:30,27,505.75,506,505.75,506,2
20161201|2016-07-27 03:00,27,506.75,507,506.75,507,3
20161201|2016-07-27 03:30,27,507,507.5,507,507.5,3
20161201|2016-07-27 04:30,27,505.25,505.25,505.25,505.25,2
20161201|2016-07-27 06:30,27,507.5,507.5,507.5,507.5,2
20161201|2016-07-27 07:00,27,507.5,508.5,507.5,508,35
20161201|2016-07-27 07:30,27,508,509.25,508,508,56
20161201|2016-07-27 08:30,27,508,510.75,506.25,510,175
20161201|2016-07-27 09:00,27,509.25,510,507.5,507.5,77
20161201|2016-07-27 09:30,27,507.5,508.75,506.25,508.5,27
20161201|2016-07-27 10:00,27,508.25,508.25,507,508,9
20161201|2016-07-27 10:30,27,506,507.25,505.25,507.25,16
20161201|2016-07-27 11:00,27,507.25,507.5,505.25,505.25,37
20161201|2016-07-27 11:30,27,505,506.75,504.75,504.75,45
20161201|2016-07-27 12:00,27,504.5,504.5,503.5,503.75,63
20161201|2016-07-27 12:30,27,503.75,505,503.5,505,33
20161201|2016-07-27 13:00,27,505.5,505.5,503,503,168
20161201|2016-07-27 19:00,28,503.75,503.75,503.75,503.75,11
20161201|2016-07-27 19:30,28,503.75,503.75,503.75,503.75,2
20161201|2016-07-27 20:30,28,504.75,504.75,504.75,504.75,2
20161201|2016-07-27 22:00,28,506,506,506,506,4
20161201|2016-07-28 05:00,28,506.75,506.75,506.75,506.75,1
20161201|2016-07-28 05:30,28,506.75,506.75,506.75,506.75,1
20161201|2016-07-28 07:00,28,506.25,507.25,506.25,507,8
20161201|2016-07-28 07:30,28,505,505,504.75,504.75,4
20161201|2016-07-28 08:30,28,504.25,504.5,500.5,501.5,63
20161201|2016-07-28 09:00,28,500.75,502.75,500.75,502.5,73
20161201|2016-07-28 09:30,28,502.5,504.75,501.5,504.75,48
20161201|2016-07-28 10:00,28,503,505,503,505,18
20161201|2016-07-28 10:30,28,505.25,507.5,505.25,505.75,71
20161201|2016-07-28 11:00,28,505.75,507,505.5,505.75,55
20161201|2016-07-28 11:30,28,505.5,505.5,502.5,502.5,97
20161201|2016-07-28 12:00,28,502.75,503.5,502.5,503.5,7
20161201|2016-07-28 12:30,28,503.25,504,502,503.75,307
20161201|2016-07-28 13:00,28,503.5,503.5,501,501.75,190
20161201|2016-07-28 19:00,29,502,502,501.75,501.75,16
20161201|2016-07-28 20:00,29,502.75,502.75,502.75,502.75,1
20161201|2016-07-29 00:00,29,503.25,503.25,503.25,503.25,8
20161201|2016-07-29 00:30,29,503.25,503.25,503,503,6
20161201|2016-07-29 01:00,29,503,503.25,503,503.25,6
20161201|2016-07-29 02:30,29,502.5,502.5,502.5,502.5,10
20161201|2016-07-29 03:30,29,501.75,501.75,501.5,501.5,11
20161201|2016-07-29 04:30,29,501,501,501,501,15
20161201|2016-07-29 06:00,29,502,502,502,502,1
20161201|2016-07-29 06:30,29,502,502,502,502,3
20161201|2016-07-29 07:30,29,502,502.25,502,502,5
20161201|2016-07-29 08:30,29,502,504.5,500.75,500.75,140
20161201|2016-07-29 09:00,29,500.5,502.25,500,501.75,173
20161201|2016-07-29 09:30,29,501.75,505.5,500.75,505,75
20161201|2016-07-29 10:00,29,505.25,507.75,504.75,506.5,191
20161201|2016-07-29 10:30,29,506.5,507.5,505.5,506,59
20161201|2016-07-29 11:00,29,505.5,505.5,502,503,55
20161201|2016-07-29 11:30,29,503.25,503.25,501.75,502.75,31
20161201|2016-07-29 12:00,29,503.5,503.5,502.5,503.25,4
20161201|2016-07-29 12:30,29,502,503,501.75,501.75,11
20161201|2016-07-29 13:00,29,501.5,505.25,500.25,505,80
20161201|2016-07-31 19:00,1,503.75,505,502.5,505,28
20161201|2016-07-31 19:30,1,505,505,505,505,3
20161201|2016-07-31 20:00,1,505,505,505,505,2
20161201|2016-07-31 22:00,1,505,506.25,505,506.25,3
20161201|2016-08-01 00:00,1,504.5,504.5,504.5,504.5,2
20161201|2016-08-01 04:00,1,504,504,504,504,1
20161201|2016-08-01 06:30,1,504,504,504,504,1
20161201|2016-08-01 07:00,1,504.25,504.5,504.25,504.5,2
20161201|2016-08-01 08:30,1,503,504.25,500,500.5,130
20161201|2016-08-01 09:00,1,500.75,502,500.25,500.5,38
20161201|2016-08-01 09:30,1,500,501.5,500,501.5,35
20161201|2016-08-01 10:00,1,503,504.25,503,503.5,11
20161201|2016-08-01 10:30,1,503.75,505,503.5,504,31
20161201|2016-08-01 11:00,1,504,504.75,504,504,11
20161201|2016-08-01 11:30,1,502.75,503.25,502,503.25,18
20161201|2016-08-01 12:00,1,502.5,503.75,502,503.75,34
20161201|2016-08-01 12:30,1,503.25,503.25,501.5,501.5,94
20161201|2016-08-01 13:00,1,501.75,502,499.25,500,130
20161201|2016-08-01 19:00,2,500,500,499.5,499.5,6
20161201|2016-08-02 02:00,2,500,500,500,500,3
20161201|2016-08-02 05:00,2,500,500,500,500,3
20161201|2016-08-02 06:30,2,500.75,501.25,500.75,501.25,8
20161201|2016-08-02 07:00,2,501.5,501.75,501.5,501.75,3
20161201|2016-08-02 07:30,2,502,502.25,502,502.25,5
20161201|2016-08-02 08:30,2,501.75,502.75,500.5,501,45
20161201|2016-08-02 09:00,2,501.5,501.5,500.5,501,168
20161201|2016-08-02 09:30,2,500.5,500.5,499,500.25,101
20161201|2016-08-02 10:00,2,498.75,499.75,498.75,499,32
20161201|2016-08-02 10:30,2,499,499.25,498.25,498.5,104
20161201|2016-08-02 11:00,2,498.5,499,498.25,499,18
20161201|2016-08-02 11:30,2,498.25,498.25,497,497,151
20161201|2016-08-02 12:00,2,498,499.5,498,499.25,15
20161201|2016-08-02 12:30,2,499.25,500,499,499.75,91
20161201|2016-08-02 13:00,2,500.25,501.25,500,500.75,263
20161201|2016-08-02 19:00,3,500.75,501,500.75,501,7
20161201|2016-08-02 20:00,3,500.25,500.25,500.25,500.25,2
20161201|2016-08-03 01:30,3,501,501,501,501,1
20161201|2016-08-03 05:30,3,501.5,501.5,501.5,501.5,4
20161201|2016-08-03 06:30,3,502,502,501.75,501.75,2
20161201|2016-08-03 07:30,3,502.5,503,502.5,503,6
20161201|2016-08-03 08:30,3,503.25,504,500.25,500.75,36
20161201|2016-08-03 09:00,3,501.5,506.5,501.25,505,89
20161201|2016-08-03 09:30,3,504.5,508.25,503.75,503.75,82
20161201|2016-08-03 10:00,3,502.5,505.5,502.5,504.75,117
20161201|2016-08-03 10:30,3,504.25,505.75,504,505.75,29
20161201|2016-08-03 11:00,3,506,506.25,504,504,75
20161201|2016-08-03 11:30,3,503,503.75,502.75,502.75,17
20161201|2016-08-03 12:00,3,502.75,505,502.75,505,76
20161201|2016-08-03 12:30,3,504.5,504.5,503.75,503.75,34
20161201|2016-08-03 13:00,3,504,506.75,504,506.75,266
20161201|2016-08-03 19:00,4,505.75,505.75,505.75,505.75,10
20161201|2016-08-03 20:00,4,505.75,505.75,505.75,505.75,3
20161201|2016-08-03 21:30,4,505,505,505,505,3
20161201|2016-08-03 22:00,4,505,505,504.75,504.75,4
20161201|2016-08-04 04:00,4,506.75,508.25,506.75,507.75,45
20161201|2016-08-04 04:30,4,508.25,508.5,508.25,508.5,34
20161201|2016-08-04 07:00,4,507.5,507.75,507.5,507.75,5
20161201|2016-08-04 07:30,4,507.75,507.75,507.75,507.75,1
20161201|2016-08-04 08:30,4,505.75,507.5,503,503.5,26
20161201|2016-08-04 09:00,4,504,504.75,503.25,503.25,75
20161201|2016-08-04 09:30,4,504.75,505.25,503,503.5,44
20161201|2016-08-04 10:00,4,503.5,503.75,503,503.5,37
20161201|2016-08-04 10:30,4,503.5,504,503.5,504,18
20161201|2016-08-04 11:00,4,504,504,502,502.75,46
20161201|2016-08-04 11:30,4,501.25,502,501,501,107
20161201|2016-08-04 12:00,4,500.75,501.25,500.75,501,41
20161201|2016-08-04 12:30,4,500.5,501.25,500,500.75,59
20161201|2016-08-04 13:00,4,500.75,502,499,499,236
20161201|2016-08-04 19:00,5,500,500,500,500,3
20161201|2016-08-04 22:30,5,500,500,500,500,3
20161201|2016-08-05 00:00,5,500,500,500,500,1
20161201|2016-08-05 02:00,5,500,500,500,500,1
20161201|2016-08-05 05:00,5,500.75,500.75,500.75,500.75,5
20161201|2016-08-05 06:30,5,500.75,500.75,500,500,18
20161201|2016-08-05 07:00,5,500.25,500.25,500.25,500.25,1
20161201|2016-08-05 07:30,5,500.75,501,500.75,501,7
20161201|2016-08-05 08:30,5,500.5,503.5,499.75,501,57
20161201|2016-08-05 09:00,5,501,507.5,500.5,506.5,142
20161201|2016-08-05 09:30,5,506,506,504.75,505.75,31
20161201|2016-08-05 10:00,5,505.5,506.5,505,505,54
20161201|2016-08-05 10:30,5,505.25,506,503.75,503.75,130
20161201|2016-08-05 11:00,5,503.75,504.5,503.5,504,33
20161201|2016-08-05 11:30,5,504,504.5,503.5,503.75,26
20161201|2016-08-05 12:00,5,504,504.25,503,504,73
20161201|2016-08-05 12:30,5,504,504.25,502.5,503,103
20161201|2016-08-05 13:00,5,502.25,505.5,501.75,504.75,236
20161201|2016-08-07 19:00,8,504,506.25,504,506.25,14
20161201|2016-08-07 20:00,8,504.5,504.5,504,504,5
20161201|2016-08-08 05:30,8,505.75,505.75,505.75,505.75,2
20161201|2016-08-08 08:30,8,503.5,503.75,500,502,109
20161201|2016-08-08 09:00,8,502.25,508,502.25,507.5,296
20161201|2016-08-08 09:30,8,507.5,508,506.5,506.5,74
20161201|2016-08-08 10:00,8,507,507,503.75,503.75,66
20161201|2016-08-08 10:30,8,501.5,501.5,500.25,500.75,77
20161201|2016-08-08 11:00,8,500.75,504,500.75,502.75,55
20161201|2016-08-08 11:30,8,503,504,502,504,20
20161201|2016-08-08 12:00,8,503.5,505,503.5,505,17
20161201|2016-08-08 12:30,8,505.5,506.5,504.75,504.75,74
20161201|2016-08-08 13:00,8,504.75,508.25,504.75,507.5,284
20161201|2016-08-08 19:00,9,507.5,507.5,506,506.5,18
20161201|2016-08-08 20:00,9,507,507,507,507,1
20161201|2016-08-08 20:30,9,507,507,507,507,3
20161201|2016-08-08 21:00,9,506.75,506.75,506.75,506.75,1
20161201|2016-08-08 21:30,9,507.5,507.5,507.25,507.25,9
20161201|2016-08-08 23:00,9,507.5,507.5,507.5,507.5,1
20161201|2016-08-09 02:00,9,507.25,507.25,506.5,506.5,7
20161201|2016-08-09 02:30,9,506.5,506.5,506.5,506.5,1
20161201|2016-08-09 03:00,9,506.5,506.5,506.5,506.5,1
20161201|2016-08-09 04:30,9,507,507,506,506,5
20161201|2016-08-09 07:00,9,505,505.75,505,505.5,15
20161201|2016-08-09 07:30,9,505.5,505.5,505,505,8
20161201|2016-08-09 08:30,9,505,511.25,505,507.5,217
20161201|2016-08-09 09:00,9,507.5,508.75,507,507.5,80
20161201|2016-08-09 09:30,9,507.25,508,507,507,44
20161201|2016-08-09 10:00,9,506.75,507.5,505.75,506.25,58
20161201|2016-08-09 10:30,9,506.5,508.25,506.25,508,82
20161201|2016-08-09 11:00,9,507.5,508,506.5,507.75,58
20161201|2016-08-09 11:30,9,507.5,508.75,507.5,508.5,49
20161201|2016-08-09 12:00,9,508.5,510.25,508.5,509.25,45
20161201|2016-08-09 12:30,9,509.75,510.25,507.75,508.5,48
20161201|2016-08-09 13:00,9,508.75,508.75,506.5,507.75,281
20161201|2016-08-09 19:00,10,507,507,507,507,5
20161201|2016-08-09 20:00,10,506.75,506.75,506.75,506.75,1
20161201|2016-08-09 21:00,10,506.25,506.25,506.25,506.25,1
20161201|2016-08-09 22:00,10,506.25,506.75,506.25,506.25,3
20161201|2016-08-10 02:30,10,507.25,507.25,507.25,507.25,6
20161201|2016-08-10 04:00,10,507.5,507.75,507.5,507.75,11
20161201|2016-08-10 04:30,10,508,510.5,508,510.5,23
20161201|2016-08-10 06:00,10,507.75,507.75,507.75,507.75,1
20161201|2016-08-10 06:30,10,508.5,508.5,507.75,507.75,8
20161201|2016-08-10 07:00,10,507.25,508.75,507.25,508.75,17
20161201|2016-08-10 07:30,10,508.75,508.75,508.75,508.75,11
20161201|2016-08-10 08:30,10,508.75,513.5,508,513.25,121
20161201|2016-08-10 09:00,10,513.5,514.5,511.25,512.25,92
20161201|2016-08-10 09:30,10,512,512,510.5,511.25,54
20161201|2016-08-10 10:00,10,511.25,512.5,511.25,511.25,70
20161201|2016-08-10 10:30,10,512.25,514.25,510,511,122
20161201|2016-08-10 11:00,10,510,510.25,509,509,53
20161201|2016-08-10 11:30,10,508.75,511,508.5,510.75,34
20161201|2016-08-10 12:00,10,511,511.5,510.25,510.25,23
20161201|2016-08-10 12:30,10,510,510,508.5,509,54
20161201|2016-08-10 13:00,10,509,510.5,506.5,507.25,237
20161201|2016-08-10 19:00,11,508.5,508.5,508.5,508.5,62
20161201|2016-08-10 21:30,11,510.25,510.25,510.25,510.25,2
20161201|2016-08-11 05:00,11,510.25,510.25,510.25,510.25,1
20161201|2016-08-11 06:00,11,510.25,510.5,509.75,509.75,6
20161201|2016-08-11 06:30,11,509.75,509.75,509,509,5
20161201|2016-08-11 07:00,11,509.5,511,509.5,511,6
20161201|2016-08-11 07:30,11,511,511,510.75,510.75,4
20161201|2016-08-11 08:30,11,510.75,511,508,509.5,189
20161201|2016-08-11 09:00,11,508.5,508.5,506,507.25,175
20161201|2016-08-11 09:30,11,507.5,509,506,508.25,82
20161201|2016-08-11 10:00,11,508.25,508.25,507.5,508,91
20161201|2016-08-11 10:30,11,508,512,507.75,512,119
20161201|2016-08-11 11:00,11,512,513.75,511,512.25,75
20161201|2016-08-11 11:30,11,513,515,513,514,143
20161201|2016-08-11 12:00,11,514,514.25,512.5,512.5,109
20161201|2016-08-11 12:30,11,512.5,512.5,510.25,510.25,54
20161201|2016-08-11 13:00,11,510,510.5,508.5,508.75,161
20161201|2016-08-11 19:00,12,508.25,508.25,508.25,508.25,2
20161201|2016-08-11 20:00,12,509,509,509,509,25
20161201|2016-08-12 00:00,12,509.5,509.5,509.5,509.5,1
20161201|2016-08-12 01:00,12,509.5,510,509.5,510,8
20161201|2016-08-12 02:00,12,510,510,510,510,23
20161201|2016-08-12 02:30,12,510.25,511,510.25,511,21
20161201|2016-08-12 03:00,12,511,511,511,511,3
20161201|2016-08-12 03:30,12,511,511,511,511,5
20161201|2016-08-12 04:30,12,511,511,511,511,1
20161201|2016-08-12 05:00,12,511,512,511,512,32
20161201|2016-08-12 05:30,12,512,512,512,512,1
20161201|2016-08-12 06:00,12,512,512,512,512,1
20161201|2016-08-12 06:30,12,512,512.25,512,512,18
20161201|2016-08-12 07:00,12,512,512,511.75,511.75,6
20161201|2016-08-12 07:30,12,511.75,511.75,511.75,511.75,16
20161201|2016-08-12 08:30,12,511,513,510.5,512.25,236
20161201|2016-08-12 09:00,12,512.5,515.25,512,512.25,164
20161201|2016-08-12 09:30,12,512.25,513,509.75,511.75,284
20161201|2016-08-12 10:00,12,511.5,512,510.5,511,67
20161201|2016-08-12 10:30,12,510.5,510.75,508,508,112
20161201|2016-08-12 11:00,12,508,510.25,505.5,508,592
20161201|2016-08-12 11:30,12,508.5,509.25,506.25,509,120
20161201|2016-08-12 12:00,12,509,513,508.75,513,228
20161201|2016-08-12 12:30,12,513,513.25,512,513.25,100
20161201|2016-08-12 13:00,12,513.5,516.5,513.5,514.5,274
20161201|2016-08-14 19:00,15,514.5,515,514.25,514.75,10
20161201|2016-08-14 19:30,15,514,514.5,514,514,14
20161201|2016-08-14 20:00,15,514,514.75,514,514.75,7
20161201|2016-08-14 20:30,15,515.25,516,515.25,516,6
20161201|2016-08-14 21:00,15,515.5,516,515.5,516,3
20161201|2016-08-14 21:30,15,516,516,516,516,1
20161201|2016-08-15 01:30,15,515.75,517,515.75,517,25
20161201|2016-08-15 02:00,15,516.5,516.5,516.5,516.5,5
20161201|2016-08-15 02:30,15,516,517,516,517,15
20161201|2016-08-15 04:30,15,517.5,518.5,517.5,518.5,67
20161201|2016-08-15 05:30,15,518.25,518.25,518.25,518.25,2
20161201|2016-08-15 06:30,15,519,519.25,519,519.25,13
20161201|2016-08-15 07:00,15,519.25,521,518.75,520.75,36
20161201|2016-08-15 08:30,15,517.75,524.5,517.25,521.25,309
20161201|2016-08-15 09:00,15,521.25,521.5,520,521.25,158
20161201|2016-08-15 09:30,15,521.5,521.5,517.5,517.5,143
20161201|2016-08-15 10:00,15,517.5,520,517.5,520,83
20161201|2016-08-15 10:30,15,520,520.5,518,518.5,112
20161201|2016-08-15 11:00,15,518.5,518.75,516.5,516.5,110
20161201|2016-08-15 11:30,15,516.75,520.25,516.75,519.75,163
20161201|2016-08-15 12:00,15,519.5,521.75,519.5,521.5,110
20161201|2016-08-15 12:30,15,521.5,522.5,519.25,520.5,119
20161201|2016-08-15 13:00,15,520,520.25,516,516,123
20161201|2016-08-15 19:00,16,516,516.5,516,516,10
20161201|2016-08-15 19:30,16,516.5,517,516.5,516.75,14
20161201|2016-08-15 23:00,16,517,517.25,517,517.25,16
20161201|2016-08-16 00:00,16,517.25,517.25,517.25,517.25,2
20161201|2016-08-16 00:30,16,517.5,517.5,517.25,517.5,6
20161201|2016-08-16 01:00,16,517.75,517.75,517.75,517.75,1
20161201|2016-08-16 01:30,16,517.75,517.75,517.75,517.75,1
20161201|2016-08-16 02:30,16,516.75,516.75,516,516,7
20161201|2016-08-16 03:00,16,517,517,517,517,1
20161201|2016-08-16 04:00,16,517,517,517,517,2
20161201|2016-08-16 04:30,16,517,517.25,517,517.25,9
20161201|2016-08-16 05:00,16,518,518,518,518,12
20161201|2016-08-16 05:30,16,517.5,517.5,517.25,517.25,2
20161201|2016-08-16 06:00,16,517.5,518.25,517.5,518,25
20161201|2016-08-16 06:30,16,517.5,517.5,517.5,517.5,1
20161201|2016-08-16 07:00,16,517.5,520,517.5,520,12
20161201|2016-08-16 07:30,16,519,519,518.75,519,7
20161201|2016-08-16 08:30,16,519,520.5,517,517,482
20161201|2016-08-16 09:00,16,517,517.25,514.5,515,240
20161201|2016-08-16 09:30,16,515.25,520.75,515,520,186
20161201|2016-08-16 10:00,16,520,521.25,518,518,115
20161201|2016-08-16 10:30,16,518.5,518.5,517,518,125
20161201|2016-08-16 11:00,16,518.25,519,517,518.5,133
20161201|2016-08-16 11:30,16,518.25,520,518.25,519,79
20161201|2016-08-16 12:00,16,519.5,521.5,519.5,520.25,64
20161201|2016-08-16 12:30,16,520.5,521,519.25,519.25,111
20161201|2016-08-16 13:00,16,518.75,518.75,515.5,516.25,288
20161201|2016-08-16 19:00,17,516.5,516.75,516.5,516.75,131
20161201|2016-08-16 19:30,17,516.75,516.75,516.75,516.75,3
20161201|2016-08-16 20:00,17,516.75,517,516.75,517,43
20161201|2016-08-16 20:30,17,517.75,518.25,517.75,518,9
20161201|2016-08-16 21:00,17,518.75,518.75,518.5,518.5,7
20161201|2016-08-16 21:30,17,519,519,519,519,5
20161201|2016-08-16 22:00,17,519.25,519.25,519.25,519.25,5
20161201|2016-08-17 00:30,17,519.25,519.25,519.25,519.25,1
20161201|2016-08-17 02:30,17,519.25,519.25,519.25,519.25,4
20161201|2016-08-17 03:00,17,519,519,519,519,1
20161201|2016-08-17 03:30,17,519.25,519.25,519.25,519.25,1
20161201|2016-08-17 04:00,17,519,519,519,519,2
20161201|2016-08-17 05:00,17,519,519,519,519,1
20161201|2016-08-17 06:30,17,519.5,519.5,519.5,519.5,3
20161201|2016-08-17 07:00,17,519.25,519.25,519.25,519.25,3
20161201|2016-08-17 07:30,17,519.25,519.25,519,519,7
20161201|2016-08-17 08:30,17,519,520.25,519,519.75,443
20161201|2016-08-17 09:00,17,519.5,526,519.5,524,461
20161201|2016-08-17 09:30,17,524,525,521.75,522,362
20161201|2016-08-17 10:00,17,521.75,522.75,521.75,522,141
20161201|2016-08-17 10:30,17,522.25,523.75,521.75,521.75,212
20161201|2016-08-17 11:00,17,521.75,522.75,521.75,522.75,107
20161201|2016-08-17 11:30,17,523,523.25,522.25,523.25,172
20161201|2016-08-17 12:00,17,522.75,523,522,522.25,68
20161201|2016-08-17 12:30,17,522.5,523,521,521,298
20161201|2016-08-17 13:00,17,522.5,524.5,521.75,522.25,391
20161201|2016-08-17 19:00,18,523,523.75,522.5,523.75,44
20161201|2016-08-17 19:30,18,523.25,523.25,523,523.25,17
20161201|2016-08-17 20:00,18,523.25,523.5,523.25,523.5,15
20161201|2016-08-17 20:30,18,523.75,524,523.75,524,25
20161201|2016-08-17 21:00,18,524,524,524,524,4
20161201|2016-08-17 22:00,18,524,524,524,524,27
20161201|2016-08-17 23:30,18,523.75,523.75,523.75,523.75,2
20161201|2016-08-18 00:30,18,523.75,523.75,523.75,523.75,5
20161201|2016-08-18 01:30,18,524,524,523.75,523.75,21
20161201|2016-08-18 02:00,18,523.75,524.25,523.75,524.25,95
20161201|2016-08-18 02:30,18,524.5,524.5,524.5,524.5,14
20161201|2016-08-18 03:00,18,524.5,525,524.5,525,69
20161201|2016-08-18 03:30,18,525,526.25,525,525.5,30
20161201|2016-08-18 04:00,18,525.5,525.5,525.5,525.5,2
20161201|2016-08-18 04:30,18,525.75,525.75,525.75,525.75,20
20161201|2016-08-18 05:00,18,526,526.25,526,526.25,97
20161201|2016-08-18 05:30,18,526.25,526.25,526.25,526.25,24
20161201|2016-08-18 06:00,18,526.25,526.25,526.25,526.25,13
20161201|2016-08-18 06:30,18,526,526.25,525.25,525.5,70
20161201|2016-08-18 07:00,18,525.25,525.25,524.5,524.5,11
20161201|2016-08-18 07:30,18,524.75,524.75,524,524.25,31
20161201|2016-08-18 08:30,18,524.5,525,521.5,521.5,714
20161201|2016-08-18 09:00,18,521.75,525,521.5,524.5,247
20161201|2016-08-18 09:30,18,524.5,524.5,521.75,521.75,179
20161201|2016-08-18 10:00,18,521.75,523,521.5,523,80
20161201|2016-08-18 10:30,18,522.75,523.75,521,523,180
20161201|2016-08-18 11:00,18,523,523.5,523,523.5,74
20161201|2016-08-18 11:30,18,523.5,524,523.5,523.75,66
20161201|2016-08-18 12:00,18,524,525.75,523.5,524.75,127
20161201|2016-08-18 12:30,18,525,525.5,524.75,525,102
20161201|2016-08-18 13:00,18,525,527,525,526.25,627
20161201|2016-08-18 19:00,19,526,526.75,526,526.75,167
20161201|2016-08-18 19:30,19,526,526.5,526,526.5,10
20161201|2016-08-18 20:00,19,526.75,526.75,526.75,526.75,5
20161201|2016-08-18 20:30,19,527,527,527,527,2
20161201|2016-08-18 21:00,19,526.75,526.75,526.25,526.75,21
20161201|2016-08-18 21:30,19,526.5,526.75,526,526.75,65
20161201|2016-08-18 22:00,19,526,526,525.5,525.75,27
20161201|2016-08-18 22:30,19,526,526,526,526,3
20161201|2016-08-18 23:00,19,526.25,526.25,526.25,526.25,1
20161201|2016-08-19 00:00,19,526,526,526,526,2
20161201|2016-08-19 01:30,19,526.25,526.25,526.25,526.25,2
20161201|2016-08-19 02:30,19,526.75,527.75,526.75,527.75,40
20161201|2016-08-19 03:30,19,528,528,528,528,15
20161201|2016-08-19 05:00,19,527.5,527.5,527.5,527.5,1
20161201|2016-08-19 05:30,19,527.5,527.5,526.25,526.25,25
20161201|2016-08-19 06:00,19,527,527,526.75,527,12
20161201|2016-08-19 06:30,19,527,527,527,527,2
20161201|2016-08-19 07:00,19,526.75,526.75,526.5,526.5,41
20161201|2016-08-19 07:30,19,526.75,527,526.5,526.5,8
20161201|2016-08-19 08:30,19,523.75,526.25,523.75,525.25,300
20161201|2016-08-19 09:00,19,525,527.75,525,527.5,106
20161201|2016-08-19 09:30,19,527.5,528.75,526,527.5,198
20161201|2016-08-19 10:00,19,527.25,527.25,526.5,527,137
20161201|2016-08-19 10:30,19,527,528.75,527,528.5,150
20161201|2016-08-19 11:00,19,528.75,528.75,527,528,104
20161201|2016-08-19 11:30,19,528,528.25,528,528.25,128
20161201|2016-08-19 12:00,19,528,528.75,527.75,527.75,189
20161201|2016-08-19 12:30,19,528,528.25,527.5,527.75,101
20161201|2016-08-19 13:00,19,527.5,527.75,526.5,526.75,659
20161201|2016-08-21 19:00,22,526,528,526,528,67
20161201|2016-08-21 19:30,22,527,527.25,527,527.25,10
20161201|2016-08-21 20:00,22,527.5,527.5,527.5,527.5,5
20161201|2016-08-21 20:30,22,527.75,527.75,527.75,527.75,5
20161201|2016-08-21 21:00,22,527.75,527.75,527.5,527.5,17
20161201|2016-08-21 21:30,22,527.75,527.75,527.5,527.75,9
20161201|2016-08-21 22:00,22,527.75,527.75,527.75,527.75,18
20161201|2016-08-21 22:30,22,527.75,528,527.75,528,18
20161201|2016-08-21 23:00,22,527.75,527.75,527.75,527.75,3
20161201|2016-08-21 23:30,22,527.75,527.75,527.75,527.75,2
20161201|2016-08-22 00:00,22,527.75,527.75,527,527,5
20161201|2016-08-22 01:00,22,526.5,526.5,526.25,526.25,2
20161201|2016-08-22 01:30,22,526.25,526.25,526,526,5
20161201|2016-08-22 03:00,22,526,526,526,526,13
20161201|2016-08-22 04:00,22,526.75,526.75,526.75,526.75,1
20161201|2016-08-22 04:30,22,526.5,526.75,526.25,526.75,22
20161201|2016-08-22 05:00,22,526.75,526.75,526.75,526.75,5
20161201|2016-08-22 05:30,22,526,526,524.75,526,11
20161201|2016-08-22 07:00,22,525.75,525.75,525.5,525.5,32
20161201|2016-08-22 07:30,22,525.75,525.75,524.75,524.75,47
20161201|2016-08-22 08:30,22,524.5,526.25,524.25,524.25,447
20161201|2016-08-22 09:00,22,524.75,526.5,524,526,146
20161201|2016-08-22 09:30,22,526,526,523.5,524,204
20161201|2016-08-22 10:00,22,524.25,525.25,523.75,524.25,155
20161201|2016-08-22 10:30,22,524,524.5,523.25,524.5,221
20161201|2016-08-22 11:00,22,524.5,524.75,524.25,524.25,145
20161201|2016-08-22 11:30,22,524.25,525.5,524.25,525.5,268
20161201|2016-08-22 12:00,22,525.25,525.5,524,524.25,196
20161201|2016-08-22 12:30,22,524,524.75,524,524.5,124
20161201|2016-08-22 13:00,22,524.75,525.75,524.25,524.5,573
20161201|2016-08-22 19:00,23,524,524.25,524,524,63
20161201|2016-08-22 19:30,23,524,524,523.75,524,12
20161201|2016-08-22 20:00,23,524,524,523.5,523.5,11
20161201|2016-08-22 20:30,23,523.75,524,523.75,524,21
20161201|2016-08-22 21:00,23,524,524.25,524,524,7
20161201|2016-08-22 21:30,23,524.25,524.5,524.25,524.5,13
20161201|2016-08-22 22:00,23,524.25,524.25,524,524.25,7
20161201|2016-08-22 22:30,23,524.25,524.25,524.25,524.25,2
20161201|2016-08-23 00:30,23,523.75,524,523.75,524,32
20161201|2016-08-23 02:00,23,524,524.25,524,524.25,10
20161201|2016-08-23 03:30,23,523.75,523.75,523.5,523.5,20
20161201|2016-08-23 04:00,23,523.5,523.5,523,523,52
20161201|2016-08-23 04:30,23,522.75,522.75,522.25,522.5,29
20161201|2016-08-23 05:00,23,522.5,522.5,522.5,522.5,8
20161201|2016-08-23 05:30,23,522.5,522.5,522.25,522.25,8
20161201|2016-08-23 06:00,23,522.75,523.25,522.75,523,30
20161201|2016-08-23 07:00,23,523,523.5,523,523.5,16
20161201|2016-08-23 07:30,23,523,523.25,522.5,522.5,117
20161201|2016-08-23 08:30,23,522.5,523.25,521.5,522.5,551
20161201|2016-08-23 09:00,23,522.25,523.75,522.25,523,247
20161201|2016-08-23 09:30,23,523,523.5,520.5,521.5,448
20161201|2016-08-23 10:00,23,521.75,522,518.5,519.25,316
20161201|2016-08-23 10:30,23,519,519.75,518.75,519.5,193
20161201|2016-08-23 11:00,23,519.5,519.75,518.75,519.25,364
20161201|2016-08-23 11:30,23,519.75,520.25,519.25,519.75,188
20161201|2016-08-23 12:00,23,520,520,518.25,518.25,99
20161201|2016-08-23 12:30,23,518.25,518.5,516.25,517.75,339
20161201|2016-08-23 13:00,23,517.75,518,514.5,516.25,990
20161201|2016-08-23 19:00,24,515.75,515.75,515,515,49
20161201|2016-08-23 19:30,24,515,515,515,515,14
20161201|2016-08-23 20:00,24,515,515,514.75,514.75,13
20161201|2016-08-23 20:30,24,514.75,514.75,514.75,514.75,2
20161201|2016-08-23 21:30,24,514,514.25,514,514,22
20161201|2016-08-23 22:00,24,514,514.25,514,514,7
20161201|2016-08-23 22:30,24,514,514.25,514,514.25,11
20161201|2016-08-23 23:00,24,514,514,514,514,1
20161201|2016-08-24 00:00,24,514,514.25,514,514.25,5
20161201|2016-08-24 00:30,24,514.75,514.75,514.5,514.5,9
20161201|2016-08-24 01:00,24,514.5,514.5,514.5,514.5,2
20161201|2016-08-24 01:30,24,514,514,513.75,513.75,3
20161201|2016-08-24 02:00,24,513.75,513.75,513,513.5,43
20161201|2016-08-24 02:30,24,513,513,513,513,1
20161201|2016-08-24 03:00,24,513,513,512.75,512.75,4
20161201|2016-08-24 03:30,24,513,513.5,513,513.25,14
20161201|2016-08-24 04:00,24,513,513.75,513,513.25,9
20161201|2016-08-24 05:30,24,512.75,513.25,512.75,513,9
20161201|2016-08-24 06:00,24,513,513,513,513,4
20161201|2016-08-24 06:30,24,513.25,513.25,513,513,3
20161201|2016-08-24 07:00,24,513,514.5,513,513.5,20
20161201|2016-08-24 07:30,24,513.75,513.75,512.25,513,27
20161201|2016-08-24 08:30,24,512.25,513.75,511,512.5,494
20161201|2016-08-24 09:00,24,513,513.25,511.75,512,239
20161201|2016-08-24 09:30,24,512,514.75,511.75,513.75,306
20161201|2016-08-24 10:00,24,513.75,514,511,511.25,157
20161201|2016-08-24 10:30,24,511.5,511.75,510,510.5,261
20161201|2016-08-24 11:00,24,510.75,510.75,510,510.5,251
20161201|2016-08-24 11:30,24,510.25,510.75,510.25,510.5,105
20161201|2016-08-24 12:00,24,510.5,510.75,509.75,509.75,180
20161201|2016-08-24 12:30,24,510,510.25,509.5,509.5,92
20161201|2016-08-24 13:00,24,509.5,509.5,507.5,507.75,951
20161201|2016-08-24 19:00,25,508,508.5,507.75,508,78
20161201|2016-08-24 19:30,25,508.25,508.75,508.25,508.75,4
20161201|2016-08-24 20:00,25,507.75,507.75,507.75,507.75,1
20161201|2016-08-24 20:30,25,507.75,507.75,507.5,507.5,5
20161201|2016-08-24 21:00,25,508,508.25,508,508.25,4
20161201|2016-08-24 21:30,25,508.25,508.75,508.25,508.75,7
20161201|2016-08-24 22:00,25,508.5,508.5,508.5,508.5,1
20161201|2016-08-24 23:00,25,508.75,508.75,508.75,508.75,2
20161201|2016-08-24 23:30,25,508.75,508.75,508.75,508.75,1
20161201|2016-08-25 00:00,25,508.75,509,508.75,509,20
20161201|2016-08-25 00:30,25,508.25,508.5,508.25,508.25,8
20161201|2016-08-25 03:00,25,507.75,508,507.5,508,21
20161201|2016-08-25 03:30,25,508,508,508,508,2
20161201|2016-08-25 04:00,25,508,508,508,508,8
20161201|2016-08-25 04:30,25,508.5,508.75,508.5,508.75,4
20161201|2016-08-25 05:00,25,509,509,508.5,508.5,23
20161201|2016-08-25 05:30,25,508.5,508.5,508.5,508.5,25
20161201|2016-08-25 06:00,25,508.25,508.25,508.25,508.25,3
20161201|2016-08-25 06:30,25,509,509.75,509,509,13
20161201|2016-08-25 07:00,25,509.75,510,508.75,508.75,36
20161201|2016-08-25 07:30,25,509.5,510,508.75,508.75,29
20161201|2016-08-25 08:30,25,509.25,510,507.5,507.75,360
20161201|2016-08-25 09:00,25,508,509,507.75,508.25,198
20161201|2016-08-25 09:30,25,508.25,508.5,507.25,507.5,152
20161201|2016-08-25 10:00,25,507.5,507.75,507,507,108
20161201|2016-08-25 10:30,25,507,507.25,506,506,191
20161201|2016-08-25 11:00,25,506.5,507.25,505.25,505.5,231
20161201|2016-08-25 11:30,25,505.5,506,505.25,505.75,140
20161201|2016-08-25 12:00,25,505.75,505.75,505.25,505.25,93
20161201|2016-08-25 12:30,25,505.25,506,505.25,505.5,136
20161201|2016-08-25 13:00,25,505.25,505.5,504,504,426
20161201|2016-08-25 19:00,26,503.75,504,503,504,102
20161201|2016-08-25 19:30,26,504,504,503.75,503.75,5
20161201|2016-08-25 20:00,26,504,504,504,504,2
20161201|2016-08-25 20:30,26,504.5,504.5,504.5,504.5,1
20161201|2016-08-25 21:30,26,504,504,504,504,1
20161201|2016-08-25 22:00,26,503.75,503.75,503.75,503.75,4
20161201|2016-08-25 22:30,26,503.75,503.75,503.25,503.25,5
20161201|2016-08-25 23:00,26,503,503,503,503,1
20161201|2016-08-26 00:30,26,503.25,503.25,503.25,503.25,1
20161201|2016-08-26 01:00,26,503,503,503,503,1
20161201|2016-08-26 01:30,26,502.75,502.75,502.75,502.75,1
20161201|2016-08-26 02:00,26,503,503,502.75,502.75,33
20161201|2016-08-26 02:30,26,502.75,502.75,502.75,502.75,1
20161201|2016-08-26 04:00,26,502.25,502.25,502,502.25,107
20161201|2016-08-26 04:30,26,502.5,502.5,502.5,502.5,1
20161201|2016-08-26 05:00,26,502.25,502.25,502,502,9
20161201|2016-08-26 05:30,26,502.25,502.25,502.25,502.25,2
20161201|2016-08-26 06:00,26,502.75,502.75,502.75,502.75,1
20161201|2016-08-26 06:30,26,503,503,503,503,1
20161201|2016-08-26 07:00,26,503.25,503.25,503,503,3
20161201|2016-08-26 07:30,26,503.25,503.25,503.25,503.25,12
20161201|2016-08-26 08:30,26,503,503.25,500.25,501.5,405
20161201|2016-08-26 09:00,26,501.25,501.5,500,500.25,331
20161201|2016-08-26 09:30,26,500.5,500.5,497.75,500.25,577
20161201|2016-08-26 10:00,26,500.5,501,498.5,498.75,122
20161201|2016-08-26 10:30,26,498.75,498.75,495.75,496.75,364
20161201|2016-08-26 11:00,26,496.5,496.5,492.5,493.75,621
20161201|2016-08-26 11:30,26,493.75,494.25,493,493,241
20161201|2016-08-26 12:00,26,493,494,492,492,320
20161201|2016-08-26 12:30,26,492.25,494,492,493,187
20161201|2016-08-26 13:00,26,493.25,494,491.75,493,651
20161201|2016-08-28 19:00,29,492.75,492.75,492,492,90
20161201|2016-08-28 19:30,29,492,492,492,492,8
20161201|2016-08-28 20:00,29,492,492.25,492,492.25,24
20161201|2016-08-28 20:30,29,492.25,492.25,492,492,2
20161201|2016-08-28 21:00,29,491.25,491.25,491,491,3
20161201|2016-08-28 21:30,29,491,491,491,491,1
20161201|2016-08-28 22:00,29,491,491,491,491,2
20161201|2016-08-28 22:30,29,491,491.75,491,491.75,36
20161201|2016-08-29 01:00,29,491,491,491,491,14
20161201|2016-08-29 01:30,29,490,490.25,490,490,23
20161201|2016-08-29 02:30,29,490.25,490.5,490,490.5,9
20161201|2016-08-29 03:00,29,490,490,490,490,1
20161201|2016-08-29 04:00,29,490.25,490.25,490,490,2
20161201|2016-08-29 04:30,29,490,490,490,490,40
20161201|2016-08-29 05:00,29,491.25,491.5,490,490,6
20161201|2016-08-29 05:30,29,490,490,490,490,47
20161201|2016-08-29 06:00,29,490,490,490,490,15
20161201|2016-08-29 06:30,29,490,490,490,490,8
20161201|2016-08-29 07:00,29,490,490.25,488,488,100
20161201|2016-08-29 07:30,29,487.75,488,487.5,487.75,67
20161201|2016-08-29 08:30,29,488,490.25,485.75,487,835
20161201|2016-08-29 09:00,29,487,489.25,485.75,486,339
20161201|2016-08-29 09:30,29,486,489,486,486.75,129
20161201|2016-08-29 10:00,29,486.75,487.5,486,487.25,232
20161201|2016-08-29 10:30,29,487.25,487.25,485.5,486.25,376
20161201|2016-08-29 11:00,29,485.75,487,485.75,486.25,156
20161201|2016-08-29 11:30,29,486.25,486.75,486,486,157
20161201|2016-08-29 12:00,29,486,486,485.25,485.75,325
20161201|2016-08-29 12:30,29,485.75,486,485,485.5,563
20161201|2016-08-29 13:00,29,485.25,486,484,484.5,694
20161201|2016-08-29 19:00,30,485,486.5,485,486.5,60
20161201|2016-08-29 19:30,30,486.5,486.5,486.5,486.5,10
20161201|2016-08-29 20:00,30,486.75,487,486.75,487,3
20161201|2016-08-29 22:00,30,487,487,487,487,1
20161201|2016-08-29 23:30,30,486.75,487,486.75,487,16
20161201|2016-08-30 00:00,30,487.75,487.75,487.75,487.75,4
20161201|2016-08-30 00:30,30,488,488,488,488,20
20161201|2016-08-30 01:30,30,488,488,488,488,6
20161201|2016-08-30 02:00,30,488,488.5,488,488.5,11
20161201|2016-08-30 02:30,30,489,489,488.5,488.5,2
20161201|2016-08-30 03:30,30,487.25,487.25,487.25,487.25,10
20161201|2016-08-30 04:30,30,487,487,486.25,486.25,23
20161201|2016-08-30 05:30,30,487,488.75,487,487.25,26
20161201|2016-08-30 06:00,30,487.25,487.25,487.25,487.25,2
20161201|2016-08-30 06:30,30,487.25,487.5,486.25,487.5,24
20161201|2016-08-30 07:00,30,487,487.5,486.5,486.5,11
20161201|2016-08-30 07:30,30,486.25,487,486.25,487,16
20161201|2016-08-30 08:30,30,486.75,487.25,485.25,485.5,147
20161201|2016-08-30 09:00,30,485.5,490,485.5,488.75,747
20161201|2016-08-30 09:30,30,488.5,488.5,485,487.75,434
20161201|2016-08-30 10:00,30,487.75,488,484.5,485.75,275
20161201|2016-08-30 10:30,30,486,486,484.75,486,341
20161201|2016-08-30 11:00,30,486,487,485,485.5,315
20161201|2016-08-30 11:30,30,486,486.75,485.25,486.75,214
20161201|2016-08-30 12:00,30,486.75,487,485.25,485.25,132
20161201|2016-08-30 12:30,30,485.5,485.75,484.5,484.5,372
20161201|2016-08-30 13:00,30,484.5,487,484.5,484.5,430
20161201|2016-08-30 19:00,31,484.75,485.75,484.75,485.75,53
20161201|2016-08-30 19:30,31,486,486,486,486,5
20161201|2016-08-30 20:00,31,486,486,486,486,1
20161201|2016-08-30 23:30,31,486.75,487,486.75,487,12
20161201|2016-08-31 00:00,31,486.5,486.5,486.5,486.5,1
20161201|2016-08-31 03:00,31,487,487,486.5,486.75,63
20161201|2016-08-31 03:30,31,487,487.25,487,487.25,9
20161201|2016-08-31 04:00,31,487.5,487.75,487.5,487.75,19
20161201|2016-08-31 04:30,31,487.75,488,487.75,488,7
20161201|2016-08-31 05:00,31,487.75,488,487.75,488,31
20161201|2016-08-31 05:30,31,488,488,488,488,17
20161201|2016-08-31 06:00,31,488,488,488,488,31
20161201|2016-08-31 06:30,31,488,488,487.75,487.75,49
20161201|2016-08-31 07:00,31,487.75,488,487,488,99
20161201|2016-08-31 07:30,31,488,488,487,487,18
20161201|2016-08-31 08:30,31,487,490,486.75,489,409
20161201|2016-08-31 09:00,31,488.5,488.5,486,486,198
20161201|2016-08-31 09:30,31,486.25,486.25,484.25,485,201
20161201|2016-08-31 10:00,31,485,485.5,484.5,485,113
20161201|2016-08-31 10:30,31,484.75,486.25,484,486,486
20161201|2016-08-31 11:00,31,486,487.75,485,485,133
20161201|2016-08-31 11:30,31,485,485.5,484.5,484.75,124
20161201|2016-08-31 12:00,31,484.5,485,484,484.5,301
20161201|2016-08-31 12:30,31,484.5,484.5,483.5,483.5,279
20161201|2016-08-31 13:00,31,483.75,484.5,480.25,484.5,1195
20161201|2016-08-31 19:00,1,482.25,485,482.25,484.5,98
20161201|2016-08-31 19:30,1,484.5,487,484.25,485.75,50
20161201|2016-08-31 20:00,1,485,485,484.5,484.5,15
20161201|2016-08-31 20:30,1,484.5,484.5,483,483,7
20161201|2016-08-31 21:00,1,483,483,483,483,1
20161201|2016-08-31 21:30,1,483.5,483.5,483,483,18
20161201|2016-08-31 22:00,1,483,483,482.75,482.75,3
20161201|2016-08-31 22:30,1,482.75,482.75,482.75,482.75,3
20161201|2016-08-31 23:00,1,482.25,482.25,482,482,6
20161201|2016-08-31 23:30,1,482,482.25,482,482.25,2
20161201|2016-09-01 00:30,1,482,482,482,482,5
20161201|2016-09-01 02:00,1,482.5,483.5,482.5,483.25,28
20161201|2016-09-01 02:30,1,483.5,483.5,483,483.25,16
20161201|2016-09-01 03:00,1,483,483,483,483,5
20161201|2016-09-01 03:30,1,483.25,484,483.25,484,7
20161201|2016-09-01 04:00,1,485.25,485.25,485.25,485.25,30
20161201|2016-09-01 05:30,1,486.5,486.5,486.5,486.5,2
20161201|2016-09-01 06:00,1,486.5,487,486.25,486.75,17
20161201|2016-09-01 06:30,1,486,487,486,487,3
20161201|2016-09-01 07:00,1,487,487,486.25,486.25,37
20161201|2016-09-01 07:30,1,486,486,485.5,486,42
20161201|2016-09-01 08:30,1,486,486,483.75,484.5,349
20161201|2016-09-01 09:00,1,484.5,486.75,483.5,484.75,381
20161201|2016-09-01 09:30,1,484.5,485.25,484,484.5,313
20161201|2016-09-01 10:00,1,484.5,485.75,484.5,485.5,225
20161201|2016-09-01 10:30,1,485.75,487.75,485.25,487.25,231
20161201|2016-09-01 11:00,1,487.5,488,486.5,486.5,199
20161201|2016-09-01 11:30,1,486.25,486.5,485.5,485.5,195
20161201|2016-09-01 12:00,1,485.5,485.5,484,485,107
20161201|2016-09-01 12:30,1,485,486.25,484,485.75,55
20161201|2016-09-01 13:00,1,486,487,483.25,484,292
20161201|2016-09-01 19:00,2,484,485.5,484,485.5,12
20161201|2016-09-01 19:30,2,485.75,486.5,485.75,486.5,34
20161201|2016-09-01 21:00,2,486.25,486.5,486.25,486.5,16
20161201|2016-09-01 21:30,2,486,486.25,486,486,14
20161201|2016-09-01 22:00,2,487,487,487,487,2
20161201|2016-09-01 22:30,2,487.25,487.5,487.25,487.5,2
20161201|2016-09-01 23:00,2,487,487,487,487,12
20161201|2016-09-02 00:30,2,487.25,487.5,487.25,487.5,25
20161201|2016-09-02 01:00,2,487.75,487.75,487.75,487.75,4
20161201|2016-09-02 01:30,2,487.75,487.75,487.75,487.75,4
20161201|2016-09-02 02:00,2,488.5,489,488.5,489,22
20161201|2016-09-02 02:30,2,489.5,489.5,489.5,489.5,1
20161201|2016-09-02 03:30,2,489.5,489.5,489.5,489.5,6
20161201|2016-09-02 04:30,2,489,489.25,489,489,21
20161201|2016-09-02 05:30,2,489.25,489.25,489.25,489.25,3
20161201|2016-09-02 06:00,2,489.75,490,489.25,489.25,10
20161201|2016-09-02 06:30,2,489,491.75,489,491,37
20161201|2016-09-02 07:00,2,490.75,490.75,489.75,490,65
20161201|2016-09-02 07:30,2,490,490.25,490,490,8
20161201|2016-09-02 08:30,2,490,492,490,491.5,196
20161201|2016-09-02 09:00,2,491.5,491.5,490.5,491.25,263
20161201|2016-09-02 09:30,2,491.25,492.75,491,491.5,183
20161201|2016-09-02 10:00,2,491.25,492,491,491.75,155
20161201|2016-09-02 10:30,2,492,492,491,491.5,157
20161201|2016-09-02 11:00,2,491.5,491.5,490.5,490.75,88
20161201|2016-09-02 11:30,2,490.75,490.75,490,490,77
20161201|2016-09-02 12:00,2,489.75,489.75,489,489.25,66
20161201|2016-09-02 12:30,2,489,489.5,489,489.5,87
20161201|2016-09-02 13:00,2,490,492,489.5,491.75,397
20161201|2016-09-05 19:00,6,491,491,490.75,491,6
20161201|2016-09-05 21:30,6,491,491,491,491,7
20161201|2016-09-05 22:00,6,490.75,490.75,490.75,490.75,3
20161201|2016-09-05 23:00,6,491,491,491,491,3
20161201|2016-09-06 00:00,6,491,491,491,491,12
20161201|2016-09-06 03:30,6,490.75,490.75,490.75,490.75,1
20161201|2016-09-06 05:30,6,490.25,490.25,490,490,4
20161201|2016-09-06 06:00,6,489.75,489.75,489.75,489.75,1
20161201|2016-09-06 06:30,6,489.5,490.25,489.5,490.25,2
20161201|2016-09-06 07:00,6,489.5,490.5,489.5,490.5,5
20161201|2016-09-06 07:30,6,490.25,490.5,489.5,489.5,23
20161201|2016-09-06 08:30,6,489.5,491,488.75,490.75,250
20161201|2016-09-06 09:00,6,490.75,493.75,490.75,492.25,319
20161201|2016-09-06 09:30,6,491.75,491.75,488.75,489.75,165
20161201|2016-09-06 10:00,6,489.25,490,488.25,489,174
20161201|2016-09-06 10:30,6,489,489.5,487.75,488.25,113
20161201|2016-09-06 11:00,6,488.5,488.75,487.5,488,89
20161201|2016-09-06 11:30,6,488,488.5,486.5,486.5,126
20161201|2016-09-06 12:00,6,486.5,487.25,485,485.75,324
20161201|2016-09-06 12:30,6,485.75,486,485,485,344
20161201|2016-09-06 13:00,6,485,487,484.75,486,539
20161201|2016-09-06 19:00,7,485.25,486.25,485.25,486.25,70
20161201|2016-09-06 23:00,7,487,487,487,487,10
20161201|2016-09-07 00:30,7,487,487,487,487,3
20161201|2016-09-07 02:00,7,487.75,487.75,487.75,487.75,5
20161201|2016-09-07 04:00,7,487.75,487.75,487.5,487.5,5
20161201|2016-09-07 05:00,7,487.5,487.5,487.5,487.5,1
20161201|2016-09-07 06:00,7,487.25,487.25,487.25,487.25,2
20161201|2016-09-07 06:30,7,487.5,487.5,487.5,487.5,6
20161201|2016-09-07 07:00,7,488,488.5,487.5,487.5,29
20161201|2016-09-07 07:30,7,488,489,488,489,16
20161201|2016-09-07 08:30,7,489,491.5,488.5,489.5,398
20161201|2016-09-07 09:00,7,490,490.5,488.25,490,117
20161201|2016-09-07 09:30,7,490,490,488,489,176
20161201|2016-09-07 10:00,7,489,489,487.25,487.5,125
20161201|2016-09-07 10:30,7,488,489.25,488,488.25,131
20161201|2016-09-07 11:00,7,488.25,488.5,487.5,487.5,174
20161201|2016-09-07 11:30,7,487.5,487.75,487,487.5,100
20161201|2016-09-07 12:00,7,487.25,487.25,486.5,486.5,72
20161201|2016-09-07 12:30,7,486.5,487.5,486.5,487,61
20161201|2016-09-07 13:00,7,487,489,486.25,489,537
20161201|2016-09-07 19:00,8,488.75,489,488.5,489,44
20161201|2016-09-08 00:00,8,489.75,489.75,489.75,489.75,4
20161201|2016-09-08 00:30,8,489.75,489.75,489.75,489.75,1
20161201|2016-09-08 01:00,8,489.75,489.75,489.5,489.75,11
20161201|2016-09-08 01:30,8,489.75,489.75,489.75,489.75,2
20161201|2016-09-08 03:00,8,489.5,489.5,489.5,489.5,1
20161201|2016-09-08 04:30,8,489.75,490.5,489.75,490.5,21
20161201|2016-09-08 05:30,8,490.5,490.5,490.5,490.5,3
20161201|2016-09-08 06:00,8,490.5,491,490.5,490.5,23
20161201|2016-09-08 07:00,8,490.5,491.5,490,490,36
20161201|2016-09-08 07:30,8,490.25,490.75,490,490.75,8
20161201|2016-09-08 08:30,8,490.75,491.75,489.5,489.5,336
20161201|2016-09-08 09:00,8,489.75,489.75,485.75,487.5,349
20161201|2016-09-08 09:30,8,487.25,489.25,486.5,489.25,186
20161201|2016-09-08 10:00,8,489.25,490,488.75,489.25,96
20161201|2016-09-08 10:30,8,489,489,488,488.5,90
20161201|2016-09-08 11:00,8,488.25,489,488,488,63
20161201|2016-09-08 11:30,8,488.25,488.5,488,488.25,85
20161201|2016-09-08 12:00,8,488.5,491.5,488,491,354
20161201|2016-09-08 12:30,8,491.5,492.5,491.5,492,133
20161201|2016-09-08 13:00,8,491.75,492.75,490.75,491.5,465
20161201|2016-09-08 19:00,9,491.5,491.5,490.5,490.75,17
20161201|2016-09-08 19:30,9,490.75,490.75,490.75,490.75,1
20161201|2016-09-08 20:00,9,490.5,490.5,490.5,490.5,2
20161201|2016-09-08 22:00,9,490.25,490.25,490.25,490.25,2
20161201|2016-09-08 22:30,9,491.25,491.25,491.25,491.25,2
20161201|2016-09-08 23:00,9,491.25,491.25,491.25,491.25,1
20161201|2016-09-09 01:00,9,491.5,492,491.5,492,27
20161201|2016-09-09 02:30,9,491.5,491.5,491.5,491.5,10
20161201|2016-09-09 03:30,9,491,491,491,491,1
20161201|2016-09-09 04:00,9,492.25,492.25,492.25,492.25,2
20161201|2016-09-09 05:30,9,491.25,491.25,491,491,5
20161201|2016-09-09 06:00,9,491,491,491,491,34
20161201|2016-09-09 06:30,9,491,491,491,491,2
20161201|2016-09-09 07:00,9,491.25,491.25,491,491,54
20161201|2016-09-09 08:30,9,491,492.5,488.25,489.5,591
20161201|2016-09-09 09:00,9,489.5,491,489.5,489.5,137
20161201|2016-09-09 09:30,9,489.5,490.75,489.5,490.5,104
20161201|2016-09-09 10:00,9,490.5,491.75,489.5,491.75,81
20161201|2016-09-09 10:30,9,491.5,492,490.5,490.75,68
20161201|2016-09-09 11:00,9,490.5,491,490.25,490.75,70
20161201|2016-09-09 11:30,9,491,494.25,490.75,493.75,232
20161201|2016-09-09 12:00,9,493.5,493.75,491.5,492.5,106
20161201|2016-09-09 12:30,9,492,494.5,492,494.5,162
20161201|2016-09-09 13:00,9,494.75,495,492.25,493.5,326
20161201|2016-09-11 19:00,12,492.25,493.5,492.25,493.5,16
20161201|2016-09-11 20:30,12,490.5,490.5,490.5,490.5,1
20161201|2016-09-11 22:00,12,491,491,491,491,2
20161201|2016-09-12 03:00,12,490.5,490.5,490.5,490.5,2
20161201|2016-09-12 03:30,12,491,491,491,491,1
20161201|2016-09-12 04:00,12,491,491,491,491,23
20161201|2016-09-12 05:00,12,492.5,492.5,492.5,492.5,22
20161201|2016-09-12 05:30,12,492.5,492.5,492.5,492.5,6
20161201|2016-09-12 06:00,12,492,492,492,492,3
20161201|2016-09-12 06:30,12,491.5,491.5,491,491,10
20161201|2016-09-12 07:00,12,491.5,492.25,491,492.25,28
20161201|2016-09-12 08:30,12,491.25,499.5,491.25,498.75,359
20161201|2016-09-12 09:00,12,498.75,498.75,496,496.25,69
20161201|2016-09-12 09:30,12,496,496.75,494.25,496,137
20161201|2016-09-12 10:00,12,496.5,496.75,495.5,496,67
20161201|2016-09-12 10:30,12,496.25,498,493.75,493.75,158
20161201|2016-09-12 11:00,12,493.75,497,491.75,496.25,254
20161201|2016-09-12 11:30,12,495.75,496,491,492.25,149
20161201|2016-09-12 12:00,12,493,497,493,495.5,81
20161201|2016-09-12 12:30,12,495.75,497.75,495.5,497.75,171
20161201|2016-09-12 13:00,12,498,499.5,497.75,499.25,448
20161201|2016-09-12 19:00,13,498,498,497.5,498,18
20161201|2016-09-12 20:00,13,498.5,498.75,498.5,498.75,5
20161201|2016-09-13 01:00,13,498.5,498.5,498.5,498.5,5
20161201|2016-09-13 05:00,13,496.75,496.75,496.75,496.75,1
20161201|2016-09-13 06:00,13,496.25,496.25,496.25,496.25,10
20161201|2016-09-13 06:30,13,496.25,496.25,496.25,496.25,10
20161201|2016-09-13 07:00,13,496.25,496.25,496,496,12
20161201|2016-09-13 07:30,13,496,496,494.25,494.5,31
20161201|2016-09-13 08:30,13,495.75,495.75,492.5,493,204
20161201|2016-09-13 09:00,13,493.25,495,492.5,495,190
20161201|2016-09-13 09:30,13,494.75,495,493.5,493.5,152
20161201|2016-09-13 10:00,13,493.5,493.75,492,492.5,324
20161201|2016-09-13 10:30,13,492.5,492.75,491.25,491.75,309
20161201|2016-09-13 11:00,13,491.75,492.5,491.75,492.25,94
20161201|2016-09-13 11:30,13,492.25,492.25,491,491.5,178
20161201|2016-09-13 12:00,13,491.5,491.5,490.25,490.75,259
20161201|2016-09-13 12:30,13,490.75,494,490.75,492.5,255
20161201|2016-09-13 13:00,13,492.5,495.25,490.5,494,1043
20161201|2016-09-13 19:00,14,493.5,493.75,493.5,493.5,36
20161201|2016-09-13 19:30,14,493.5,493.5,493.5,493.5,58
20161201|2016-09-13 20:00,14,493.5,493.75,493.5,493.75,11
20161201|2016-09-13 20:30,14,493.5,493.5,493.5,493.5,4
20161201|2016-09-13 23:00,14,493.75,493.75,493.75,493.75,1
20161201|2016-09-13 23:30,14,493.75,495,493.75,495,15
20161201|2016-09-14 00:30,14,493.5,493.5,493.5,493.5,5
20161201|2016-09-14 02:00,14,493.5,493.5,493.5,493.5,4
20161201|2016-09-14 03:00,14,493.5,493.5,493.5,493.5,12
20161201|2016-09-14 03:30,14,493.75,493.75,493.5,493.5,16
20161201|2016-09-14 04:00,14,495,495,495,495,1
20161201|2016-09-14 06:00,14,494.75,494.75,494.5,494.75,3
20161201|2016-09-14 06:30,14,494.75,494.75,494.75,494.75,4
20161201|2016-09-14 07:00,14,494.75,494.75,493.5,493.5,193
20161201|2016-09-14 07:30,14,493.75,493.75,493.75,493.75,3
20161201|2016-09-14 08:30,14,493.75,494.5,489.25,490,446
20161201|2016-09-14 09:00,14,489.75,490.5,488.25,489,171
20161201|2016-09-14 09:30,14,489,492.25,489,492.25,181
20161201|2016-09-14 10:00,14,492,495.75,492,494.25,207
20161201|2016-09-14 10:30,14,494.25,495,493.5,494.25,85
20161201|2016-09-14 11:00,14,494.5,495.5,494,494.25,71
20161201|2016-09-14 11:30,14,494.25,494.25,493.25,493.25,70
20161201|2016-09-14 12:00,14,493.25,493.5,492,492,185
20161201|2016-09-14 12:30,14,492,492,490.25,490.5,161
20161201|2016-09-14 13:00,14,491,493.75,490.5,493,337
20161201|2016-09-14 19:00,15,493,493,492,492,35
20161201|2016-09-14 20:00,15,493,493,493,493,1
20161201|2016-09-14 23:00,15,492,492,492,492,2
20161201|2016-09-15 01:00,15,492,492,492,492,2
20161201|2016-09-15 01:30,15,492,492,492,492,3
20161201|2016-09-15 02:00,15,492.75,493.25,492.75,493,68
20161201|2016-09-15 02:30,15,493.25,495,493.25,495,36
20161201|2016-09-15 03:30,15,495.25,495.25,495.25,495.25,1
20161201|2016-09-15 04:00,15,495,496,495,496,12
20161201|2016-09-15 05:00,15,495,495,495,495,7
20161201|2016-09-15 05:30,15,495,495,495,495,1
20161201|2016-09-15 06:00,15,495,495.75,494.75,494.75,13
20161201|2016-09-15 06:30,15,494.75,494.75,494.75,494.75,6
20161201|2016-09-15 07:00,15,495.5,495.5,495.5,495.5,10
20161201|2016-09-15 07:30,15,495.5,495.75,495.5,495.75,22
20161201|2016-09-15 08:30,15,495.5,497.5,495,495,258
20161201|2016-09-15 09:00,15,495.25,495.25,491,491.75,180
20161201|2016-09-15 09:30,15,491.5,493,491,492.5,206
20161201|2016-09-15 10:00,15,492.75,496.5,492.75,494.25,286
20161201|2016-09-15 10:30,15,494.5,495,493,493.25,50
20161201|2016-09-15 11:00,15,493.25,494,492,492.5,103
20161201|2016-09-15 11:30,15,492.5,493.75,492.5,492.75,83
20161201|2016-09-15 12:00,15,492.75,493.5,492.5,493.25,54
20161201|2016-09-15 12:30,15,493.25,493.25,491.5,492.75,121
20161201|2016-09-15 13:00,15,492.75,492.75,490.25,491,316
20161201|2016-09-15 19:00,16,491,491.25,491,491,35
20161201|2016-09-15 19:30,16,491,491,490.75,490.75,12
20161201|2016-09-15 20:00,16,490.75,491,490.5,491,30
20161201|2016-09-15 20:30,16,491.25,491.25,491.25,491.25,24
20161201|2016-09-15 22:00,16,491,491.5,491,491,5
20161201|2016-09-15 22:30,16,491,491.5,491,491.5,5
20161201|2016-09-16 02:00,16,492,492,492,492,1
20161201|2016-09-16 04:00,16,491.25,491.25,491.25,491.25,5
20161201|2016-09-16 04:30,16,492,492.25,492,492.25,26
20161201|2016-09-16 05:30,16,492.25,492.75,492.25,492.75,11
20161201|2016-09-16 06:00,16,492.75,492.75,492,492,12
20161201|2016-09-16 06:30,16,492,492.75,492,492.75,10
20161201|2016-09-16 07:00,16,492.5,492.5,492,492,21
20161201|2016-09-16 07:30,16,492,492.75,492,492,49
20161201|2016-09-16 08:30,16,492,496.75,491.5,496.75,446
20161201|2016-09-16 09:00,16,496,496.75,491.25,491.25,475
20161201|2016-09-16 09:30,16,491.25,494.25,491.25,492.5,143
20161201|2016-09-16 10:00,16,492.75,495,492.75,495,102
20161201|2016-09-16 10:30,16,495.25,496.5,495,495.75,46
20161201|2016-09-16 11:00,16,495.75,496,494.25,494.75,60
20161201|2016-09-16 11:30,16,495.25,495.75,494.75,494.75,61
20161201|2016-09-16 12:00,16,494.25,494.5,492.5,494,196
20161201|2016-09-16 12:30,16,494,494.5,493.25,493.5,113
20161201|2016-09-16 13:00,16,492.75,493.75,492,492.75,283
20161201|2016-09-18 19:00,19,492.75,495,492.75,495,81
20161201|2016-09-18 20:00,19,495,495,494.5,494.5,3
20161201|2016-09-18 20:30,19,494.25,494.25,494.25,494.25,1
20161201|2016-09-18 21:00,19,494.25,494.25,494.25,494.25,1
20161201|2016-09-18 22:00,19,495.25,495.25,495.25,495.25,1
20161201|2016-09-18 22:30,19,495.5,495.5,495.5,495.5,10
20161201|2016-09-18 23:00,19,496.25,496.25,496.25,496.25,2
20161201|2016-09-19 01:30,19,495.75,495.75,495.75,495.75,1
20161201|2016-09-19 02:00,19,497,497,497,497,16
20161201|2016-09-19 04:30,19,495.25,495.25,495.25,495.25,1
20161201|2016-09-19 05:00,19,495,495,495,495,6
20161201|2016-09-19 05:30,19,495,495,495,495,11
20161201|2016-09-19 06:00,19,495,495,495,495,2
20161201|2016-09-19 06:30,19,495.25,495.25,495.25,495.25,2
20161201|2016-09-19 07:00,19,495.25,495.25,495,495,11
20161201|2016-09-19 07:30,19,495.25,495.5,495,495,45
20161201|2016-09-19 08:30,19,496,497.25,495,496,251
20161201|2016-09-19 09:00,19,496,497,495,495,166
20161201|2016-09-19 09:30,19,495,495,493,493.5,189
20161201|2016-09-19 10:00,19,493.75,493.75,492.75,492.75,164
20161201|2016-09-19 10:30,19,492.75,493.5,490,490.75,165
20161201|2016-09-19 11:00,19,490.75,491,490,490.5,106
20161201|2016-09-19 11:30,19,490.75,493.5,490.5,493,102
20161201|2016-09-19 12:00,19,493,493.75,490.75,492,182
20161201|2016-09-19 12:30,19,492,492.5,491,492.5,78
20161201|2016-09-19 13:00,19,493,494.25,492,492.75,237
20161201|2016-09-19 19:00,20,492.5,492.5,491.5,492.25,5
20161201|2016-09-19 22:00,20,491.75,491.75,491.75,491.75,1
20161201|2016-09-19 22:30,20,491.5,491.5,491.5,491.5,1
20161201|2016-09-20 00:30,20,492,492,492,492,3
20161201|2016-09-20 01:30,20,492.25,492.25,492.25,492.25,21
20161201|2016-09-20 04:00,20,492.25,492.25,492.25,492.25,2
20161201|2016-09-20 04:30,20,492.25,492.25,492.25,492.25,2
20161201|2016-09-20 05:00,20,492.5,492.75,492.5,492.75,36
20161201|2016-09-20 05:30,20,492.25,492.5,492,492,8
20161201|2016-09-20 06:00,20,492,492,491.5,491.5,4
20161201|2016-09-20 06:30,20,491.5,491.5,491.5,491.5,2
20161201|2016-09-20 07:00,20,492.25,493.25,492.25,493,82
20161201|2016-09-20 07:30,20,492.5,493,492.5,492.5,22
20161201|2016-09-20 08:30,20,492.75,496,492.25,493.75,361
20161201|2016-09-20 09:00,20,493.5,494,492.25,493.5,67
20161201|2016-09-20 09:30,20,493.75,496.25,493.75,494.25,74
20161201|2016-09-20 10:00,20,494.5,494.75,493.5,493.5,146
20161201|2016-09-20 10:30,20,493.5,494.5,492,492.25,197
20161201|2016-09-20 11:00,20,492.5,493,492,492.5,169
20161201|2016-09-20 11:30,20,492.5,492.75,491.5,492,162
20161201|2016-09-20 12:00,20,492.25,492.25,491.5,491.75,58
20161201|2016-09-20 12:30,20,491.75,492.25,491,491.5,75
20161201|2016-09-20 13:00,20,491.25,492,490.25,491.5,704
20161201|2016-09-20 19:00,21,491,491,490.5,490.5,10
20161201|2016-09-20 19:30,21,490.75,490.75,490.25,490.25,9
20161201|2016-09-20 20:00,21,490,490,490,490,8
20161201|2016-09-20 20:30,21,490,490,490,490,7
20161201|2016-09-21 00:00,21,490,490,490,490,8
20161201|2016-09-21 00:30,21,490,490,490,490,3
20161201|2016-09-21 03:00,21,490,490,490,490,29
20161201|2016-09-21 03:30,21,490.25,490.25,490.25,490.25,8
20161201|2016-09-21 04:30,21,490.5,490.5,490.5,490.5,2
20161201|2016-09-21 05:30,21,490.75,490.75,490.75,490.75,1
20161201|2016-09-21 06:30,21,490.25,490.5,490,490.5,14
20161201|2016-09-21 07:00,21,490.5,490.5,490.5,490.5,2
20161201|2016-09-21 07:30,21,490.25,490.25,490,490,25
20161201|2016-09-21 08:30,21,490.75,491.25,490.25,490.5,207
20161201|2016-09-21 09:00,21,490.25,492,490.25,491.25,99
20161201|2016-09-21 09:30,21,491.75,492.75,490.5,492.25,127
20161201|2016-09-21 10:00,21,492,493.5,491.5,493,159
20161201|2016-09-21 10:30,21,493,493,491.75,492,111
20161201|2016-09-21 11:00,21,492.5,493.5,492.5,493,69
20161201|2016-09-21 11:30,21,493.25,493.75,492.5,492.75,128
20161201|2016-09-21 12:00,21,493,493.5,492.5,492.75,144
20161201|2016-09-21 12:30,21,493,495.5,492.75,495,232
20161201|2016-09-21 13:00,21,494.75,495,493,493.75,331
20161201|2016-09-21 19:00,22,493,494.25,493,494,16
20161201|2016-09-21 19:30,22,494.5,494.5,494.5,494.5,4
20161201|2016-09-21 20:00,22,494.5,494.5,494.5,494.5,4
20161201|2016-09-21 21:00,22,494.5,494.5,494,494,12
20161201|2016-09-21 23:30,22,494.75,494.75,494.75,494.75,7
20161201|2016-09-22 00:00,22,494.75,494.75,494.75,494.75,1
20161201|2016-09-22 02:00,22,494.75,494.75,494.75,494.75,5
20161201|2016-09-22 02:30,22,494.75,495,494.75,495,41
20161201|2016-09-22 03:30,22,495,495,494.75,495,14
20161201|2016-09-22 04:00,22,495.25,495.25,495.25,495.25,1
20161201|2016-09-22 05:00,22,495,495.25,495,495.25,11
20161201|2016-09-22 05:30,22,495.25,495.25,495,495,22
20161201|2016-09-22 06:30,22,495,495,495,495,18
20161201|2016-09-22 07:00,22,495.5,495.75,495.25,495.25,10
20161201|2016-09-22 07:30,22,496,496,496,496,9
20161201|2016-09-22 08:30,22,496,499,495.25,495.25,258
20161201|2016-09-22 09:00,22,495.5,496,495,496,155
20161201|2016-09-22 09:30,22,495.5,497,493.5,496.5,177
20161201|2016-09-22 10:00,22,496.75,496.75,495,495.5,78
20161201|2016-09-22 10:30,22,495.75,497.5,495.75,497.5,90
20161201|2016-09-22 11:00,22,497.5,498,497.5,498,116
20161201|2016-09-22 11:30,22,498,499,497.75,498.75,258
20161201|2016-09-22 12:00,22,498.5,499.75,498,498,356
20161201|2016-09-22 12:30,22,498.25,498.5,497,498.25,223
20161201|2016-09-22 13:00,22,498.5,501.75,498,500.75,813
20161201|2016-09-22 19:00,23,500.75,500.75,499.75,500.75,65
20161201|2016-09-22 19:30,23,500.25,500.25,499,499,44
20161201|2016-09-22 20:00,23,499,499,499,499,4
20161201|2016-09-22 20:30,23,499,499.25,499,499.25,2
20161201|2016-09-22 21:00,23,499,499,499,499,2
20161201|2016-09-22 22:00,23,499.25,499.25,499.25,499.25,5
20161201|2016-09-22 23:00,23,498.5,498.5,498,498,3
20161201|2016-09-22 23:30,23,498.25,498.25,498.25,498.25,3
20161201|2016-09-23 01:00,23,499.75,499.75,499,499.75,8
20161201|2016-09-23 02:30,23,499.75,500,499.75,500,78
20161201|2016-09-23 03:00,23,500,500,498.75,498.75,4
20161201|2016-09-23 05:00,23,500.25,501,500.25,501,11
20161201|2016-09-23 05:30,23,501,501.75,500.5,501.75,35
20161201|2016-09-23 06:00,23,501.5,502,501.5,501.5,8
20161201|2016-09-23 06:30,23,501.25,501.5,501,501,5
20161201|2016-09-23 07:00,23,501,501.75,500.5,501.75,22
20161201|2016-09-23 07:30,23,502,502.25,501.5,502,26
20161201|2016-09-23 08:30,23,501,509.5,501,505.75,854
20161201|2016-09-23 09:00,23,505.75,508.25,504.5,507.75,485
20161201|2016-09-23 09:30,23,507.75,508.25,504.25,504.25,225
20161201|2016-09-23 10:00,23,504.25,504.25,502.25,503.75,305
20161201|2016-09-23 10:30,23,503.75,504.5,503,503.75,274
20161201|2016-09-23 11:00,23,503.75,504.5,503.5,504.5,218
20161201|2016-09-23 11:30,23,504.25,504.5,502.5,504,246
20161201|2016-09-23 12:00,23,504,504,502.75,503.75,288
20161201|2016-09-23 12:30,23,504,504.75,503.25,503.5,356
20161201|2016-09-23 13:00,23,504,504.25,501.75,503,736
20161201|2016-09-25 19:00,26,503.75,503.75,501.5,502.5,53
20161201|2016-09-25 19:30,26,503,503,503,503,2
20161201|2016-09-25 20:00,26,503,504,503,503.75,20
20161201|2016-09-25 20:30,26,504,504,504,504,2
20161201|2016-09-25 21:30,26,504,504,504,504,10
20161201|2016-09-25 22:30,26,503.5,503.5,503.5,503.5,6
20161201|2016-09-26 00:00,26,503.75,505,503.5,505,91
20161201|2016-09-26 02:30,26,503.75,503.75,503.5,503.5,6
20161201|2016-09-26 03:30,26,503,503,502.5,502.5,7
20161201|2016-09-26 04:00,26,502.25,502.75,502,502.75,8
20161201|2016-09-26 06:00,26,502.5,502.5,502.5,502.5,2
20161201|2016-09-26 07:00,26,502.5,502.5,502.5,502.5,1
20161201|2016-09-26 08:30,26,502.5,503,494.75,498.25,631
20161201|2016-09-26 09:00,26,498.25,499.75,497.75,499,128
20161201|2016-09-26 09:30,26,499.25,501.25,498,501.25,152
20161201|2016-09-26 10:00,26,501,502.25,499.5,502,133
20161201|2016-09-26 10:30,26,502,502.5,500,500,203
20161201|2016-09-26 11:00,26,499.75,500,499.25,499.5,107
20161201|2016-09-26 11:30,26,499.75,499.75,498.75,499,125
20161201|2016-09-26 12:00,26,499,499,497.25,498,218
20161201|2016-09-26 12:30,26,498,498,496.5,496.5,201
20161201|2016-09-26 13:00,26,496.25,496.25,493.25,494,980
20161201|2016-09-26 19:00,27,494,494,493.25,493.25,30
20161201|2016-09-26 19:30,27,494,494,494,494,3
20161201|2016-09-26 21:00,27,494,494,494,494,2
20161201|2016-09-26 22:00,27,494,494,494,494,7
20161201|2016-09-26 23:30,27,494,494.25,494,494.25,58
20161201|2016-09-27 00:00,27,494.25,494.5,494.25,494.5,47
20161201|2016-09-27 01:30,27,495,495,495,495,5
20161201|2016-09-27 05:00,27,494.5,495,494.5,495,24
20161201|2016-09-27 05:30,27,495,496,495,496,17
20161201|2016-09-27 06:00,27,496.75,496.75,496,496.75,9
20161201|2016-09-27 07:00,27,496.5,496.5,496,496,16
20161201|2016-09-27 08:30,27,496.75,496.75,494.5,495.5,310
20161201|2016-09-27 09:00,27,495,497,495,496.5,256
20161201|2016-09-27 09:30,27,496.75,497.5,495.5,497.5,219
20161201|2016-09-27 10:00,27,497.5,499,497,498,212
20161201|2016-09-27 10:30,27,498.25,504,498.25,499.75,699
20161201|2016-09-27 11:00,27,499.5,502,499.5,501,174
20161201|2016-09-27 11:30,27,501,501,499.5,500,121
20161201|2016-09-27 12:00,27,500,501.25,499.25,501,176
20161201|2016-09-27 12:30,27,501,501.75,500.5,500.5,164
20161201|2016-09-27 13:00,27,501,503.25,500.5,502.5,615
20161201|2016-09-27 19:00,28,501.75,502.75,501.75,502.75,61
20161201|2016-09-27 19:30,28,502.5,502.5,502.5,502.5,14
20161201|2016-09-27 21:00,28,502.5,502.5,502.5,502.5,4
20161201|2016-09-27 22:00,28,502.75,502.75,502.75,502.75,3
20161201|2016-09-27 23:00,28,503,503,503,503,3
20161201|2016-09-28 01:00,28,502.75,502.75,502.75,502.75,3
20161201|2016-09-28 02:00,28,502.75,502.75,502.75,502.75,1
20161201|2016-09-28 02:30,28,502.75,502.75,502.75,502.75,8
20161201|2016-09-28 03:00,28,502.5,502.5,502.25,502.25,9
20161201|2016-09-28 03:30,28,502.25,502.5,502.25,502.5,6
20161201|2016-09-28 04:30,28,502.25,502.25,502.25,502.25,9
20161201|2016-09-28 05:00,28,502.25,502.25,502.25,502.25,2
20161201|2016-09-28 05:30,28,502.25,502.25,502.25,502.25,1
20161201|2016-09-28 06:00,28,502,502.25,502,502.25,11
20161201|2016-09-28 06:30,28,502.25,502.25,502,502,18
20161201|2016-09-28 07:00,28,502.25,502.25,502,502,29
20161201|2016-09-28 07:30,28,502,502,501.5,501.5,3
20161201|2016-09-28 08:30,28,501.5,509.25,501.5,506.75,636
20161201|2016-09-28 09:00,28,507,508.75,506.5,507.25,274
20161201|2016-09-28 09:30,28,507.75,508.5,507.25,508,175
20161201|2016-09-28 10:00,28,508.5,509,506.75,508,133
20161201|2016-09-28 10:30,28,508,509,506.75,507.75,200
20161201|2016-09-28 11:00,28,508,508,505.25,505.5,289
20161201|2016-09-28 11:30,28,505.5,508.5,505.5,508,228
20161201|2016-09-28 12:00,28,508.25,508.5,507.25,508.25,129
20161201|2016-09-28 12:30,28,508,508.5,506.5,506.5,236
20161201|2016-09-28 13:00,28,506.5,509,506,507.75,576
20161201|2016-09-28 19:00,29,507.75,508.25,507.5,508.25,39
20161201|2016-09-28 19:30,29,508.25,508.5,508.25,508.5,14
20161201|2016-09-28 20:00,29,508.25,508.5,508.25,508.5,16
20161201|2016-09-28 20:30,29,508.5,509,508.25,509,30
20161201|2016-09-28 21:00,29,509,509,509,509,10
20161201|2016-09-29 00:30,29,509,509,509,509,1
20161201|2016-09-29 01:00,29,509,509,509,509,10
20161201|2016-09-29 01:30,29,509.25,509.5,509.25,509.5,8
20161201|2016-09-29 02:00,29,509.5,510,509.5,510,136
20161201|2016-09-29 02:30,29,511,512.5,511,512.5,18
20161201|2016-09-29 03:00,29,511.75,512.5,511.75,512.5,16
20161201|2016-09-29 04:00,29,512.5,512.5,512.25,512.25,4
20161201|2016-09-29 04:30,29,512,512,511.75,511.75,7
20161201|2016-09-29 05:30,29,511.25,511.25,511.25,511.25,2
20161201|2016-09-29 06:00,29,511.5,511.75,511.5,511.75,15
20161201|2016-09-29 06:30,29,511.75,511.75,511.75,511.75,2
20161201|2016-09-29 07:00,29,511,511,510.25,510.5,18
20161201|2016-09-29 07:30,29,510.75,512,510.75,511.75,38
20161201|2016-09-29 08:30,29,511.5,511.75,509.5,509.75,389
20161201|2016-09-29 09:00,29,509.75,511.25,509.75,510.25,241
20161201|2016-09-29 09:30,29,510,510,509,509,474
20161201|2016-09-29 10:00,29,509,511.25,508.75,511.25,263
20161201|2016-09-29 10:30,29,511.25,511.25,509.25,509.75,283
20161201|2016-09-29 11:00,29,510.25,511.75,510.25,511.5,189
20161201|2016-09-29 11:30,29,511.25,514.75,511.25,514.75,495
20161201|2016-09-29 12:00,29,514.75,514.75,513,513,212
20161201|2016-09-29 12:30,29,513,513,509.5,509.75,155
20161201|2016-09-29 13:00,29,509.5,510.75,508.5,508.5,234
20161201|2016-09-29 19:00,30,508.25,510,507.75,510,101
20161201|2016-09-29 19:30,30,509.5,510,509.5,510,14
20161201|2016-09-29 20:00,30,510,510.75,510,510.75,16
20161201|2016-09-29 21:00,30,511.5,511.5,511.5,511.5,1
20161201|2016-09-29 21:30,30,511,511,511,511,2
20161201|2016-09-30 02:30,30,511.25,511.25,511.25,511.25,6
20161201|2016-09-30 03:00,30,511.25,511.25,511.25,511.25,6
20161201|2016-09-30 03:30,30,511.25,511.25,511.25,511.25,10
20161201|2016-09-30 04:00,30,511,511,511,511,8
20161201|2016-09-30 04:30,30,510.5,510.5,510.5,510.5,5
20161201|2016-09-30 05:00,30,511,511,511,511,2
20161201|2016-09-30 06:00,30,510.25,511,510,511,7
20161201|2016-09-30 06:30,30,510,510,510,510,2
20161201|2016-09-30 07:00,30,509.75,509.75,509.5,509.5,4
20161201|2016-09-30 07:30,30,509.75,510,509.75,510,17
20161201|2016-09-30 08:30,30,510,512,509.75,511.25,281
20161201|2016-09-30 09:00,30,511.25,511.75,510,511.25,293
20161201|2016-09-30 09:30,30,511.25,512.75,510.75,512.25,237
20161201|2016-09-30 10:00,30,512.5,513,511.5,511.75,222
20161201|2016-09-30 10:30,30,512,515.25,511,512.5,754
20161201|2016-09-30 11:00,30,513,514.75,508.5,514.75,412
20161201|2016-09-30 11:30,30,514.75,518.25,514,517.5,387
20161201|2016-09-30 12:00,30,517.5,521.25,515,517.25,672
20161201|2016-09-30 12:30,30,517,517.5,513,513.75,290
20161201|2016-09-30 13:00,30,513,515.5,512.25,512.5,565
20161201|2016-10-02 19:00,3,514,514,512.5,513.25,67
20161201|2016-10-02 19:30,3,513,513.5,513,513.5,6
20161201|2016-10-02 20:00,3,513.5,514,513.5,514,6
20161201|2016-10-02 21:00,3,514,514,513.75,514,12
20161201|2016-10-02 21:30,3,514,514,513.75,514,12
20161201|2016-10-02 22:00,3,514,514,513.75,513.75,12
20161201|2016-10-02 23:30,3,514.25,514.25,514.25,514.25,1
20161201|2016-10-03 00:00,3,514.25,514.5,514.25,514.5,41
20161201|2016-10-03 00:30,3,514.5,514.5,514.5,514.5,26
20161201|2016-10-03 02:00,3,514.5,514.5,514.5,514.5,11
20161201|2016-10-03 02:30,3,514.75,515,514.75,515,14
20161201|2016-10-03 03:00,3,515,515.5,515,515.5,18
20161201|2016-10-03 04:00,3,515.75,515.75,515.25,515.5,13
20161201|2016-10-03 05:00,3,515.5,515.5,515.5,515.5,4
20161201|2016-10-03 05:30,3,515.5,515.5,515.5,515.5,4
20161201|2016-10-03 06:00,3,515.5,515.5,514.25,514.75,52
20161201|2016-10-03 06:30,3,514,514.75,514,514.75,8
20161201|2016-10-03 07:00,3,514.25,514.25,514,514,13
20161201|2016-10-03 07:30,3,514,514,514,514,2
20161201|2016-10-03 08:30,3,514.25,515.5,511,511.25,466
20161201|2016-10-03 09:00,3,511.25,511.75,509.25,510.5,188
20161201|2016-10-03 09:30,3,510,511.75,509.5,510,167
20161201|2016-10-03 10:00,3,510.25,512,509.75,510.75,177
20161201|2016-10-03 10:30,3,510.75,513.25,510.25,512,214
20161201|2016-10-03 11:00,3,512.25,514.5,511.25,513.75,159
20161201|2016-10-03 11:30,3,513.75,516,513.75,514,261
20161201|2016-10-03 12:00,3,514.25,516,514.25,515.5,134
20161201|2016-10-03 12:30,3,515.25,518,515.25,517.5,114
20161201|2016-10-03 13:00,3,518,518,515.25,516,352
20161201|2016-10-03 19:00,4,516,518.75,516,517.5,112
20161201|2016-10-03 19:30,4,518.25,518.25,517.5,517.5,17
20161201|2016-10-03 20:00,4,517.5,517.5,517.25,517.25,5
20161201|2016-10-03 20:30,4,517.5,517.5,517.5,517.5,2
20161201|2016-10-03 21:00,4,518.25,518.25,518.25,518.25,5
20161201|2016-10-03 22:00,4,518,518,518,518,9
20161201|2016-10-03 23:00,4,518,518,518,518,1
20161201|2016-10-04 01:30,4,518.25,518.25,518.25,518.25,3
20161201|2016-10-04 03:00,4,518.25,518.75,518,518.75,29
20161201|2016-10-04 03:30,4,519,519.25,519,519.25,16
20161201|2016-10-04 04:30,4,519,519,518.75,518.75,7
20161201|2016-10-04 05:00,4,519,519,518.75,518.75,6
20161201|2016-10-04 05:30,4,518.75,518.75,518.75,518.75,3
20161201|2016-10-04 06:00,4,519,519,519,519,1
20161201|2016-10-04 06:30,4,519,519,518,518,20
20161201|2016-10-04 07:00,4,518.75,519.5,517.75,518.5,14
20161201|2016-10-04 07:30,4,519.25,519.5,519.25,519.25,16
20161201|2016-10-04 08:30,4,520,523.75,518.75,521.5,857
20161201|2016-10-04 09:00,4,521.5,524,521.5,523.25,626
20161201|2016-10-04 09:30,4,523.5,523.75,521,522,258
20161201|2016-10-04 10:00,4,522,522,519.5,520.25,183
20161201|2016-10-04 10:30,4,520.5,523,520.25,522.5,303
20161201|2016-10-04 11:00,4,522.75,524.25,522,524,459
20161201|2016-10-04 11:30,4,524,524.75,523.5,524.25,353
20161201|2016-10-04 12:00,4,524.5,524.75,523.75,524,318
20161201|2016-10-04 12:30,4,524,525.75,523.5,523.75,442
20161201|2016-10-04 13:00,4,524,524,520.5,521.75,712
20161201|2016-10-04 19:00,5,522,524.75,520.75,523,259
20161201|2016-10-04 19:30,5,522.75,523,522.75,523,15
20161201|2016-10-04 20:00,5,523.75,525,523.75,524.5,20
20161201|2016-10-04 21:00,5,524.5,524.5,524.5,524.5,5
20161201|2016-10-04 21:30,5,524.5,524.5,524.5,524.5,11
20161201|2016-10-04 22:00,5,524.5,524.75,524.5,524.75,6
20161201|2016-10-05 02:30,5,525,525,525,525,2
20161201|2016-10-05 03:30,5,525,525,524.25,524.25,31
20161201|2016-10-05 04:00,5,524.25,524.5,524,524.5,11
20161201|2016-10-05 05:30,5,524.75,524.75,524.5,524.5,7
20161201|2016-10-05 06:00,5,524.5,524.5,524,524,8
20161201|2016-10-05 06:30,5,524.25,524.25,524.25,524.25,5
20161201|2016-10-05 07:00,5,524,524,523.5,523.5,16
20161201|2016-10-05 07:30,5,523,523.75,523,523,13
20161201|2016-10-05 08:30,5,524,527.5,520,526.75,878
20161201|2016-10-05 09:00,5,526.75,527.5,526.25,527,484
20161201|2016-10-05 09:30,5,526.75,533.5,526.75,531.75,1077
20161201|2016-10-05 10:00,5,531.75,531.75,521.5,526,839
20161201|2016-10-05 10:30,5,526.5,530,526,529.75,423
20161201|2016-10-05 11:00,5,529.75,530.5,528.5,528.5,326
20161201|2016-10-05 11:30,5,528.5,529,527.25,528,379
20161201|2016-10-05 12:00,5,528,528.5,527.5,527.75,206
20161201|2016-10-05 12:30,5,527.75,529,527.5,528.5,216
20161201|2016-10-05 13:00,5,528.25,528.75,522.5,524.5,679
20161201|2016-10-05 19:00,6,524,524.5,522.75,524.5,92
20161201|2016-10-05 19:30,6,524.5,524.5,524.5,524.5,6
20161201|2016-10-05 20:30,6,524.5,524.5,524.5,524.5,20
20161201|2016-10-05 21:00,6,524.5,524.5,524.5,524.5,19
20161201|2016-10-05 21:30,6,524.5,524.5,524,524.25,11
20161201|2016-10-05 22:00,6,524,524,524,524,4
20161201|2016-10-06 01:30,6,524,524,524,524,2
20161201|2016-10-06 02:00,6,524,524.5,524,524.5,64
20161201|2016-10-06 02:30,6,524.5,525,524.5,524.75,48
20161201|2016-10-06 03:00,6,526.25,526.75,526.25,526.75,8
20161201|2016-10-06 03:30,6,526.75,527,526.75,527,2
20161201|2016-10-06 04:30,6,527.5,527.75,527.5,527.75,26
20161201|2016-10-06 05:30,6,528.5,528.75,528.5,528.5,11
20161201|2016-10-06 06:00,6,528.75,529.25,528.25,528.5,32
20161201|2016-10-06 06:30,6,528.75,528.75,528.5,528.5,20
20161201|2016-10-06 07:00,6,528.5,528.5,528.5,528.5,10
20161201|2016-10-06 07:30,6,528,528.25,527.75,527.75,28
20161201|2016-10-06 08:30,6,527.75,528.75,525.25,527.25,341
20161201|2016-10-06 09:00,6,527.25,527.5,526,527.5,298
20161201|2016-10-06 09:30,6,527.5,528.75,524.75,525,424
20161201|2016-10-06 10:00,6,524.75,525.25,521,524.75,561
20161201|2016-10-06 10:30,6,524.75,524.75,521.5,521.5,435
20161201|2016-10-06 11:00,6,521.5,522.5,517,519.25,305
20161201|2016-10-06 11:30,6,519.5,522.25,519,522,265
20161201|2016-10-06 12:00,6,522,523.25,522,523.25,135
20161201|2016-10-06 12:30,6,523.25,524,522.5,524,150
20161201|2016-10-06 13:00,6,524,525.25,523,524,473
20161201|2016-10-06 19:00,7,524.5,524.75,523.75,523.75,57
20161201|2016-10-06 19:30,7,524.25,524.5,524.25,524.5,66
20161201|2016-10-06 21:00,7,524.75,525,524.75,525,44
20161201|2016-10-06 21:30,7,525,526,525,526,3
20161201|2016-10-07 00:00,7,525.75,525.75,525.75,525.75,2
20161201|2016-10-07 00:30,7,525.75,525.75,525.75,525.75,8
20161201|2016-10-07 02:30,7,525.75,525.75,525.75,525.75,2
20161201|2016-10-07 03:00,7,525.75,527,525.75,527,20
20161201|2016-10-07 05:00,7,526.5,526.5,526.5,526.5,2
20161201|2016-10-07 05:30,7,526.5,526.5,526.5,526.5,1
20161201|2016-10-07 06:30,7,526.25,527,526.25,527,3
20161201|2016-10-07 07:00,7,526.25,526.25,526.25,526.25,10
20161201|2016-10-07 07:30,7,526.25,526.25,526,526.25,6
20161201|2016-10-07 08:30,7,526.5,529.25,526,529.25,287
20161201|2016-10-07 09:00,7,529.25,530,527,529.25,384
20161201|2016-10-07 09:30,7,529.5,532.25,525.75,526,355
20161201|2016-10-07 10:00,7,525.75,526.75,524,525.25,327
20161201|2016-10-07 10:30,7,525.25,529.25,524.5,528.5,345
20161201|2016-10-07 11:00,7,528.5,528.5,526.25,527.5,99
20161201|2016-10-07 11:30,7,527.25,529.25,527.25,528.75,298
20161201|2016-10-07 12:00,7,528.75,529.75,528.25,529.75,181
20161201|2016-10-07 12:30,7,530,530,526,526.25,224
20161201|2016-10-07 13:00,7,526.5,526.5,520.25,521.5,555
20161201|2016-10-09 19:00,10,522,522,521.5,521.5,26
20161201|2016-10-09 21:00,10,522,522,522,522,1
20161201|2016-10-10 01:00,10,522,522,522,522,3
20161201|2016-10-10 02:30,10,522,522,522,522,6
20161201|2016-10-10 03:00,10,521.75,521.75,521.75,521.75,5
20161201|2016-10-10 04:00,10,522,523.5,522,523.5,11
20161201|2016-10-10 06:00,10,523.25,523.5,523.25,523.5,4
20161201|2016-10-10 06:30,10,522.75,522.75,522,522.25,9
20161201|2016-10-10 07:30,10,522,522,522,522,5
20161201|2016-10-10 08:30,10,521.75,527,521.5,524,150
20161201|2016-10-10 09:00,10,525.75,527.25,524.75,525.5,131
20161201|2016-10-10 09:30,10,526.25,526.75,521.5,522,153
20161201|2016-10-10 10:00,10,521.5,524,521,524,152
20161201|2016-10-10 10:30,10,524,524.5,522.75,523,35
20161201|2016-10-10 11:00,10,523,523.75,522.75,523.5,31
20161201|2016-10-10 11:30,10,523.75,525.5,523.25,523.5,120
20161201|2016-10-10 12:00,10,524.25,524.5,522.5,522.5,125
20161201|2016-10-10 12:30,10,522.5,523.25,522.5,523,41
20161201|2016-10-10 13:00,10,523.5,524.25,522,523.5,161
20161201|2016-10-10 19:00,11,521.75,522.25,521.5,522.25,26
20161201|2016-10-10 19:30,11,522.25,522.25,522.25,522.25,4
20161201|2016-10-10 20:00,11,522.25,522.25,522.25,522.25,1
20161201|2016-10-10 21:00,11,522.25,522.25,522.25,522.25,1
20161201|2016-10-10 22:00,11,522,523,522,523,22
20161201|2016-10-11 01:30,11,523.25,523.25,523.25,523.25,16
20161201|2016-10-11 02:30,11,523.5,523.5,523.5,523.5,1
20161201|2016-10-11 04:00,11,523.25,523.25,523.25,523.25,1
20161201|2016-10-11 05:30,11,523.5,523.5,523.25,523.25,3
20161201|2016-10-11 06:00,11,523.25,523.25,522.25,522.25,8
20161201|2016-10-11 06:30,11,523.75,523.75,522.5,522.5,4
20161201|2016-10-11 07:00,11,522.5,522.5,522.5,522.5,4
20161201|2016-10-11 07:30,11,523,523,523,523,1
20161201|2016-10-11 08:30,11,522.5,523.25,520.25,521.5,116
20161201|2016-10-11 09:00,11,521.75,524.75,520.5,523.25,197
20161201|2016-10-11 09:30,11,523.5,524.5,522.25,522.75,140
20161201|2016-10-11 10:00,11,522.75,523.75,519.5,521,276
20161201|2016-10-11 10:30,11,521,523.25,521,522.25,167
20161201|2016-10-11 11:00,11,522.25,524.25,522.25,523.75,79
20161201|2016-10-11 11:30,11,524,525.25,524,524.75,153
20161201|2016-10-11 12:00,11,524.75,525,524.5,524.5,73
20161201|2016-10-11 12:30,11,524.5,525.25,524.25,525,149
20161201|2016-10-11 13:00,11,525,525.75,523,524.25,288
20161201|2016-10-11 19:00,12,524,524.25,524,524.25,83
20161201|2016-10-11 20:30,12,524,524,524,524,2
20161201|2016-10-11 21:00,12,524.25,524.25,524.25,524.25,1
20161201|2016-10-11 21:30,12,524.25,524.25,524.25,524.25,8
20161201|2016-10-11 22:00,12,524.25,524.25,524.25,524.25,1
20161201|2016-10-12 02:30,12,524,524,524,524,1
20161201|2016-10-12 04:00,12,524.25,524.25,524.25,524.25,31
20161201|2016-10-12 06:00,12,524.25,524.5,524.25,524.5,6
20161201|2016-10-12 07:00,12,524.25,525,524.25,525,17
20161201|2016-10-12 07:30,12,525,525.5,525,525.5,3
20161201|2016-10-12 08:30,12,525.75,525.75,524,524.25,182
20161201|2016-10-12 09:00,12,524,525.75,524,524.25,110
20161201|2016-10-12 09:30,12,524.75,528.75,524.75,526.25,257
20161201|2016-10-12 10:00,12,526.25,528,526,526.25,111
20161201|2016-10-12 10:30,12,526.25,528,524.5,525.5,114
20161201|2016-10-12 11:00,12,526.5,532.75,524.25,527.5,709
20161201|2016-10-12 11:30,12,527.25,528,525.25,526,169
20161201|2016-10-12 12:00,12,525.75,526.25,523.5,524.25,185
20161201|2016-10-12 12:30,12,524.25,524.75,522.25,522.25,155
20161201|2016-10-12 13:00,12,522.75,523.25,520.25,520.25,528
20161201|2016-10-12 19:00,13,520.75,521.25,520.5,521.25,101
20161201|2016-10-12 19:30,13,521.75,522,521.75,522,48
20161201|2016-10-12 20:00,13,522,522,522,522,3
20161201|2016-10-12 21:30,13,522.25,522.25,522.25,522.25,5
20161201|2016-10-12 22:00,13,522.25,522.25,522.25,522.25,25
20161201|2016-10-12 22:30,13,522,522,522,522,2
20161201|2016-10-13 01:30,13,522.5,522.5,522.5,522.5,3
20161201|2016-10-13 02:00,13,522.5,523,522.5,523,22
20161201|2016-10-13 02:30,13,523.75,523.75,523.75,523.75,1
20161201|2016-10-13 03:30,13,524,524,524,524,4
20161201|2016-10-13 05:00,13,523.75,523.75,523.75,523.75,2
20161201|2016-10-13 05:30,13,523.75,523.75,523.75,523.75,1
20161201|2016-10-13 06:00,13,524.5,524.5,524.5,524.5,1
20161201|2016-10-13 06:30,13,524.75,524.75,524.5,524.75,18
20161201|2016-10-13 07:00,13,525,525.75,525,525,28
20161201|2016-10-13 08:30,13,525.5,527.75,524.75,527.25,258
20161201|2016-10-13 09:00,13,527.5,529.75,526,528.75,155
20161201|2016-10-13 09:30,13,528.75,529.75,525.25,527.5,332
20161201|2016-10-13 10:00,13,527.25,527.25,525,527,209
20161201|2016-10-13 10:30,13,527,529.75,527,529.25,319
20161201|2016-10-13 11:00,13,529.25,531.75,529,531.75,309
20161201|2016-10-13 11:30,13,531.75,533.5,531.5,531.5,227
20161201|2016-10-13 12:00,13,531.5,532.5,530.25,532,236
20161201|2016-10-13 12:30,13,532.5,534,531.75,533.5,256
20161201|2016-10-13 13:00,13,533.75,535,530.25,533.5,631
20161201|2016-10-13 19:00,14,531.5,531.75,530.25,531.75,73
20161201|2016-10-13 19:30,14,531.5,531.75,531.25,531.75,35
20161201|2016-10-13 20:00,14,531.75,532,531.25,531.5,74
20161201|2016-10-13 20:30,14,531.75,531.75,531.75,531.75,1
20161201|2016-10-13 21:00,14,532,532,532,532,46
20161201|2016-10-13 21:30,14,532,532,532,532,23
20161201|2016-10-13 22:30,14,532.5,533,532.5,533,30
20161201|2016-10-13 23:30,14,533.5,533.5,533.5,533.5,5
20161201|2016-10-14 00:00,14,533.5,533.5,533.5,533.5,1
20161201|2016-10-14 00:30,14,534,534,534,534,19
20161201|2016-10-14 01:00,14,534,534,534,534,1
20161201|2016-10-14 02:30,14,534.5,535.75,534.5,535.75,103
20161201|2016-10-14 03:30,14,535.75,535.75,535.25,535.25,9
20161201|2016-10-14 04:00,14,535.25,535.25,535.25,535.25,6
20161201|2016-10-14 04:30,14,535.75,536.75,535.75,536.5,24
20161201|2016-10-14 05:00,14,537,537,537,537,1
20161201|2016-10-14 05:30,14,536.75,537.25,536.75,537,14
20161201|2016-10-14 06:00,14,536.5,536.5,536.5,536.5,11
20161201|2016-10-14 06:30,14,536.5,536.5,535.75,535.75,14
20161201|2016-10-14 07:00,14,536,536.5,535.5,536.5,21
20161201|2016-10-14 07:30,14,536.5,536.75,535.5,535.75,6
20161201|2016-10-14 08:30,14,535,537.25,535,536.5,315
20161201|2016-10-14 09:00,14,536.5,536.5,535.25,535.75,170
20161201|2016-10-14 09:30,14,536.25,538,535.75,536.25,321
20161201|2016-10-14 10:00,14,536.25,536.75,530.75,531.75,773
20161201|2016-10-14 10:30,14,531,533.25,531,532.5,192
20161201|2016-10-14 11:00,14,532.5,534.5,532.25,534.25,201
20161201|2016-10-14 11:30,14,534.5,536.25,534.25,536,210
20161201|2016-10-14 12:00,14,535.75,537,534.5,536,182
20161201|2016-10-14 12:30,14,536,536.25,532,532.25,208
20161201|2016-10-14 13:00,14,532.25,532.25,527,527.75,750
20161201|2016-10-16 19:00,17,527.25,528.5,527,528.5,43
20161201|2016-10-16 19:30,17,528.5,529.75,528.5,529.75,35
20161201|2016-10-16 20:00,17,529.75,530,529.25,529.25,14
20161201|2016-10-17 01:00,17,530,530,530,530,1
20161201|2016-10-17 03:00,17,529.75,529.75,529.75,529.75,2
20161201|2016-10-17 04:00,17,529.25,529.25,529,529,10
20161201|2016-10-17 04:30,17,529.75,529.75,529.75,529.75,2
20161201|2016-10-17 05:30,17,529.75,529.75,529.75,529.75,1
20161201|2016-10-17 06:00,17,529.75,530,529.5,530,8
20161201|2016-10-17 06:30,17,530,530,530,530,1
20161201|2016-10-17 07:00,17,530,530,529.5,530,10
20161201|2016-10-17 07:30,17,531,531,531,531,2
20161201|2016-10-17 08:30,17,531.75,534.75,529.75,530.5,427
20161201|2016-10-17 09:00,17,530.5,530.5,526.5,528.75,189
20161201|2016-10-17 09:30,17,529,530.5,527.75,529.25,171
20161201|2016-10-17 10:00,17,529.5,530.75,528.5,530.25,84
20161201|2016-10-17 10:30,17,530.5,531.25,529.75,530.25,83
20161201|2016-10-17 11:00,17,530.25,530.5,528.5,530.25,154
20161201|2016-10-17 11:30,17,530,531,529.5,529.75,141
20161201|2016-10-17 12:00,17,529.5,531.5,528.5,528.5,167
20161201|2016-10-17 12:30,17,528.25,529,527.75,528.25,144
20161201|2016-10-17 13:00,17,528.25,530,527.75,528.75,285
20161201|2016-10-17 19:00,18,528.75,529.75,528.5,529.75,29
20161201|2016-10-17 19:30,18,529.5,529.5,529.5,529.5,1
20161201|2016-10-17 21:00,18,529.5,529.5,528,528.25,25
20161201|2016-10-18 02:00,18,528.25,529,528.25,529,40
20161201|2016-10-18 02:30,18,528.75,529.5,528.75,529.5,55
20161201|2016-10-18 03:00,18,528.5,529.75,528,528,59
20161201|2016-10-18 03:30,18,528.75,529.75,528.75,529.75,7
20161201|2016-10-18 04:00,18,530,530.5,530,530.25,47
20161201|2016-10-18 04:30,18,530.25,530.25,530.25,530.25,3
20161201|2016-10-18 05:30,18,530.5,530.5,530.25,530.25,12
20161201|2016-10-18 06:00,18,530.25,530.25,528,528,46
20161201|2016-10-18 06:30,18,528.5,528.5,528.25,528.25,5
20161201|2016-10-18 07:00,18,528,528,528,528,12
20161201|2016-10-18 07:30,18,528,528,528,528,6
20161201|2016-10-18 08:30,18,528,529,526.5,527.5,225
20161201|2016-10-18 09:00,18,527.5,529,527.5,527.75,126
20161201|2016-10-18 09:30,18,527.75,529.75,527.75,528.75,145
20161201|2016-10-18 10:00,18,528.75,530.75,528,529.75,137
20161201|2016-10-18 10:30,18,530,532.5,529.75,530.5,192
20161201|2016-10-18 11:00,18,530.5,531.75,530.5,531.25,89
20161201|2016-10-18 11:30,18,531.25,532,531.25,531.25,67
20161201|2016-10-18 12:00,18,531,531,530.25,530.25,41
20161201|2016-10-18 12:30,18,530,530,527.5,527.75,174
20161201|2016-10-18 13:00,18,527.75,528.5,527,527,333
20161201|2016-10-18 19:00,19,527,527.75,526.25,527.75,48
20161201|2016-10-18 20:30,19,527.5,527.75,527.5,527.75,2
20161201|2016-10-19 00:00,19,527,527,527,527,2
20161201|2016-10-19 01:00,19,527,527,527,527,1
20161201|2016-10-19 02:00,19,526,526,525.25,525.25,14
20161201|2016-10-19 02:30,19,525.25,525.25,525.25,525.25,3
20161201|2016-10-19 04:00,19,525.25,525.25,525.25,525.25,4
20161201|2016-10-19 05:00,19,525.25,525.25,525.25,525.25,7
20161201|2016-10-19 07:00,19,525.25,526.5,525.25,525.25,27
20161201|2016-10-19 07:30,19,525.5,525.75,525.5,525.5,15
20161201|2016-10-19 08:30,19,525.75,528.5,525,527.75,245
20161201|2016-10-19 09:00,19,527.5,528.25,526.25,528,88
20161201|2016-10-19 09:30,19,528.25,531,527.25,529,242
20161201|2016-10-19 10:00,19,529,529.25,528,529,52
20161201|2016-10-19 10:30,19,529,531.25,529,530.75,78
20161201|2016-10-19 11:00,19,531,534,531,533,261
20161201|2016-10-19 11:30,19,533,533,532,532,127
20161201|2016-10-19 12:00,19,532.25,532.25,530.75,532.25,154
20161201|2016-10-19 12:30,19,532.25,532.5,531,531,160
20161201|2016-10-19 13:00,19,531,532.25,530,531.5,646
20161201|2016-10-19 19:00,20,530.25,530.25,529.25,529.5,32
20161201|2016-10-19 19:30,20,530.25,530.25,530.25,530.25,6
20161201|2016-10-19 20:00,20,530.25,530.75,530.25,530.75,4
20161201|2016-10-19 21:00,20,530.75,530.75,530.75,530.75,3
20161201|2016-10-19 21:30,20,530.75,530.75,530.75,530.75,5
20161201|2016-10-19 22:30,20,531,531,531,531,12
20161201|2016-10-20 03:00,20,531.5,531.75,531,531.75,35
20161201|2016-10-20 05:00,20,532,532,532,532,2
20161201|2016-10-20 05:30,20,532,532,532,532,2
20161201|2016-10-20 06:00,20,532,532,532,532,5
20161201|2016-10-20 06:30,20,531.75,531.75,531.75,531.75,1
20161201|2016-10-20 07:00,20,531.75,531.75,531.75,531.75,5
20161201|2016-10-20 07:30,20,531.75,531.75,531.75,531.75,7
20161201|2016-10-20 08:30,20,532,532.5,529.75,529.75,355
20161201|2016-10-20 09:00,20,529.5,531.25,529.5,530.25,114
20161201|2016-10-20 09:30,20,530.25,530.75,529.5,530,141
20161201|2016-10-20 10:00,20,529.75,531.5,529.75,530.5,69
20161201|2016-10-20 10:30,20,530.25,531.25,530.25,531,92
20161201|2016-10-20 11:00,20,530.75,532.75,530.25,532.25,108
20161201|2016-10-20 11:30,20,531.75,532.25,531.5,531.75,33
20161201|2016-10-20 12:00,20,531.5,532.5,530.5,531.5,141
20161201|2016-10-20 12:30,20,531.25,531.75,531,531,48
20161201|2016-10-20 13:00,20,531.25,532,531,532,272
20161201|2016-10-20 19:00,21,531.25,532,531,532,54
20161201|2016-10-20 20:30,21,531.5,531.5,531.25,531.25,10
20161201|2016-10-21 00:30,21,532,532,532,532,4
20161201|2016-10-21 02:00,21,532,532.5,532,532.5,3
20161201|2016-10-21 05:30,21,532,532,532,532,1
20161201|2016-10-21 06:00,21,532.25,532.25,531.5,531.5,3
20161201|2016-10-21 07:30,21,532.5,533,532.5,533,3
20161201|2016-10-21 08:30,21,532,533.5,529.25,530.5,387
20161201|2016-10-21 09:00,21,530.25,530.5,529.25,529.75,57
20161201|2016-10-21 09:30,21,530,530.25,529.5,529.5,96
20161201|2016-10-21 10:00,21,529.5,530.25,529.5,530.25,36
20161201|2016-10-21 10:30,21,530,531,530,530.75,79
20161201|2016-10-21 11:00,21,530.25,530.5,530,530,79
20161201|2016-10-21 11:30,21,529.75,530.25,529.75,529.75,67
20161201|2016-10-21 12:00,21,529.75,529.75,529.5,529.5,60
20161201|2016-10-21 12:30,21,529.75,530,529,529.25,89
20161201|2016-10-21 13:00,21,529.25,529.5,528.25,528.25,245
20161201|2016-10-23 19:00,24,528,529,527.5,529,158
20161201|2016-10-23 19:30,24,528.5,528.5,528.5,528.5,7
20161201|2016-10-23 20:00,24,528.5,528.5,528.5,528.5,4
20161201|2016-10-23 20:30,24,528.5,528.5,528.5,528.5,1
20161201|2016-10-23 22:00,24,528.5,528.5,528.5,528.5,7
20161201|2016-10-23 22:30,24,528.5,528.5,528.5,528.5,6
20161201|2016-10-23 23:00,24,529,529,529,529,50
20161201|2016-10-24 01:30,24,530,530,530,530,2
20161201|2016-10-24 02:00,24,530.5,530.5,530.5,530.5,2
20161201|2016-10-24 03:00,24,530.75,530.75,530.75,530.75,2
20161201|2016-10-24 03:30,24,531,531.5,531,531.5,2
20161201|2016-10-24 04:00,24,530.75,530.75,530.75,530.75,2
20161201|2016-10-24 05:00,24,530.5,531.25,530.5,531,7
20161201|2016-10-24 05:30,24,531.5,531.5,531,531.5,26
20161201|2016-10-24 06:00,24,531,531,530.5,530.5,8
20161201|2016-10-24 07:00,24,530.5,531,530.25,531,8
20161201|2016-10-24 07:30,24,531,531,531,531,10
20161201|2016-10-24 08:30,24,531.25,531.75,529,529.25,349
20161201|2016-10-24 09:00,24,529.25,529.25,527.75,527.75,1311
20161201|2016-10-24 09:30,24,527.75,528.25,526.75,527.5,266
20161201|2016-10-24 10:00,24,526.75,527.5,526.75,527,88
20161201|2016-10-24 10:30,24,527.25,527.25,526,526.5,94
20161201|2016-10-24 11:00,24,526.25,526.5,525.5,525.75,219
20161201|2016-10-24 11:30,24,525.75,526.25,525.75,526,118
20161201|2016-10-24 12:00,24,526,526,525.25,525.25,157
20161201|2016-10-24 12:30,24,525.25,525.25,524.75,525.25,322
20161201|2016-10-24 13:00,24,525.5,525.75,523.25,523.5,599
20161201|2016-10-24 19:00,25,524,524.25,523,523,41
20161201|2016-10-24 20:30,25,523.25,523.25,523.25,523.25,1
20161201|2016-10-24 23:30,25,523.75,523.75,523.75,523.75,1
20161201|2016-10-25 00:30,25,524,524.75,524,524.75,56
20161201|2016-10-25 02:30,25,523.5,523.5,523.5,523.5,2
20161201|2016-10-25 03:00,25,523.25,523.25,523.25,523.25,1
20161201|2016-10-25 06:00,25,523.25,523.5,523.25,523.25,4
20161201|2016-10-25 07:00,25,523.25,523.25,523,523.25,13
20161201|2016-10-25 07:30,25,523,523.25,523,523.25,4
20161201|2016-10-25 08:30,25,523,526.5,522.75,526,318
20161201|2016-10-25 09:00,25,525.75,526.75,524.5,525,149
20161201|2016-10-25 09:30,25,524.75,525,523.5,524.25,119
20161201|2016-10-25 10:00,25,524.5,527.75,524.5,526.25,134
20161201|2016-10-25 10:30,25,526.25,526.5,525.25,525.5,81
20161201|2016-10-25 11:00,25,525.25,527.25,525.25,527,98
20161201|2016-10-25 11:30,25,526.5,528,526.25,527,74
20161201|2016-10-25 12:00,25,527,527,525.75,525.75,141
20161201|2016-10-25 12:30,25,526,526.5,525,525.25,107
20161201|2016-10-25 13:00,25,525.25,525.75,523,523.25,319
20161201|2016-10-25 19:00,26,523.75,523.75,523.75,523.75,10
20161201|2016-10-25 19:30,26,523.75,524,523.75,524,3
20161201|2016-10-25 22:30,26,523.75,523.75,523.75,523.75,1
20161201|2016-10-25 23:30,26,524,524,524,524,11
20161201|2016-10-26 01:00,26,524,524,524,524,55
20161201|2016-10-26 01:30,26,524,524,524,524,3
20161201|2016-10-26 02:00,26,524,524,524,524,3
20161201|2016-10-26 03:30,26,523.75,523.75,523.75,523.75,4
20161201|2016-10-26 04:00,26,523.75,523.75,523.75,523.75,3
20161201|2016-10-26 04:30,26,523.75,524.5,523.75,524.5,47
20161201|2016-10-26 06:00,26,524.75,525,524.75,525,9
20161201|2016-10-26 07:00,26,525.75,525.75,524.5,524.5,11
20161201|2016-10-26 07:30,26,524.5,524.5,524.5,524.5,2
20161201|2016-10-26 08:30,26,524.75,526,523.25,524.25,185
20161201|2016-10-26 09:00,26,524.25,527.25,524,526.75,139
20161201|2016-10-26 09:30,26,527,527.5,526.5,526.75,146
20161201|2016-10-26 10:00,26,526.5,530.5,526.5,529.75,225
20161201|2016-10-26 10:30,26,529.75,530.5,529,529,131
20161201|2016-10-26 11:00,26,529,529,527.75,528.5,68
20161201|2016-10-26 11:30,26,528.75,529.75,526.75,527,108
20161201|2016-10-26 12:00,26,526.5,527.5,525.75,527.5,170
20161201|2016-10-26 12:30,26,527.5,529.75,526.75,527.5,333
20161201|2016-10-26 13:00,26,527.5,529.25,523.75,524.75,577
20161201|2016-10-26 19:00,27,524.75,525.5,524.25,525.5,71
20161201|2016-10-26 20:00,27,525.5,525.5,525.5,525.5,9
20161201|2016-10-26 20:30,27,524.5,525.5,524.5,525.5,4
20161201|2016-10-26 22:00,27,524.25,524.25,524.25,524.25,10
20161201|2016-10-27 01:30,27,525.25,525.25,525.25,525.25,1
20161201|2016-10-27 02:00,27,525.25,525.25,525.25,525.25,2
20161201|2016-10-27 03:00,27,525.25,525.25,525.25,525.25,1
20161201|2016-10-27 03:30,27,525.25,525.25,525.25,525.25,23
20161201|2016-10-27 04:30,27,525.25,525.5,525.25,525.5,2
20161201|2016-10-27 05:00,27,525.5,525.5,525.25,525.25,2
20161201|2016-10-27 05:30,27,525,526.5,525,526.5,63
20161201|2016-10-27 06:00,27,526.5,526.5,526.5,526.5,16
20161201|2016-10-27 06:30,27,526.5,527.25,526.5,527.25,25
20161201|2016-10-27 07:00,27,527,527.25,526.25,526.25,16
20161201|2016-10-27 07:30,27,526,526.25,526,526.25,8
20161201|2016-10-27 08:30,27,526.5,527.5,525,525,215
20161201|2016-10-27 09:00,27,525.25,527,525,525.75,301
20161201|2016-10-27 09:30,27,526.25,527,525.5,525.75,149
20161201|2016-10-27 10:00,27,525.25,526.5,525.25,526.25,88
20161201|2016-10-27 10:30,27,526,527,526,526.5,120
20161201|2016-10-27 11:00,27,526.25,526.75,526,526.5,122
20161201|2016-10-27 11:30,27,526.25,526.5,526,526.25,97
20161201|2016-10-27 12:00,27,526.25,526.25,525.5,525.75,100
20161201|2016-10-27 12:30,27,526,527,525.25,525.75,218
20161201|2016-10-27 13:00,27,525.75,526.5,525,525.75,472
20161201|2016-10-27 19:00,28,525,527.5,525,527,85
20161201|2016-10-27 20:00,28,526.75,526.75,526.75,526.75,35
20161201|2016-10-27 21:00,28,526.75,526.75,526.75,526.75,1
20161201|2016-10-27 21:30,28,525,525.25,525,525,4
20161201|2016-10-27 22:00,28,525,525,525,525,1
20161201|2016-10-27 23:00,28,526,526,526,526,3
20161201|2016-10-28 00:00,28,526.5,526.5,526.5,526.5,1
20161201|2016-10-28 02:00,28,526.5,526.5,526.5,526.5,1
20161201|2016-10-28 03:30,28,526.25,526.25,526.25,526.25,1
20161201|2016-10-28 05:00,28,526,526,526,526,6
20161201|2016-10-28 06:00,28,526,526,526,526,6
20161201|2016-10-28 06:30,28,526,526,526,526,2
20161201|2016-10-28 07:00,28,526.5,526.5,526.25,526.25,5
20161201|2016-10-28 07:30,28,526,526,526,526,5
20161201|2016-10-28 08:30,28,525.25,526.75,524,524.25,253
20161201|2016-10-28 09:00,28,524.25,524.75,524,524,197
20161201|2016-10-28 09:30,28,524.5,524.5,524,524,117
20161201|2016-10-28 10:00,28,524,524.5,523.5,523.75,210
20161201|2016-10-28 10:30,28,524,524.5,523.5,524.25,77
20161201|2016-10-28 11:00,28,524.5,526.25,524,525.5,207
20161201|2016-10-28 11:30,28,525.5,525.75,524,525.25,201
20161201|2016-10-28 12:00,28,525,525.25,524.75,525,96
20161201|2016-10-28 12:30,28,524.75,526,524.5,525.75,139
20161201|2016-10-28 13:00,28,526,526.25,523.5,525.25,482
20161201|2016-10-30 19:00,31,524.75,527.5,524.75,525.25,116
20161201|2016-10-30 19:30,31,525.75,526,525.75,526,14
20161201|2016-10-30 20:00,31,526,526,526,526,1
20161201|2016-10-30 22:30,31,526.75,526.75,526.75,526.75,1
20161201|2016-10-31 02:00,31,526.5,526.5,526.5,526.5,1
20161201|2016-10-31 02:30,31,526.5,526.5,526.5,526.5,5
20161201|2016-10-31 03:30,31,527.25,529.75,527.25,527.75,63
20161201|2016-10-31 05:00,31,527.75,527.75,527.75,527.75,1
20161201|2016-10-31 06:00,31,527.75,527.75,527.5,527.5,4
20161201|2016-10-31 06:30,31,527.75,527.75,527.5,527.5,6
20161201|2016-10-31 07:00,31,528,529,527.5,528.75,20
20161201|2016-10-31 07:30,31,529,529,528.75,528.75,4
20161201|2016-10-31 08:30,31,528.25,529.5,527.5,528.25,150
20161201|2016-10-31 09:00,31,528.25,528.25,525.25,525.75,221
20161201|2016-10-31 09:30,31,525.25,527,525.25,527,144
20161201|2016-10-31 10:00,31,527,528,526.25,526.75,169
20161201|2016-10-31 10:30,31,527,527.5,525.75,526,132
20161201|2016-10-31 11:00,31,526,526.75,525.75,526.5,104
20161201|2016-10-31 11:30,31,526.5,526.75,525.5,525.5,86
20161201|2016-10-31 12:00,31,525.5,526.5,525.5,526,81
20161201|2016-10-31 12:30,31,525.75,527.5,525.25,526.5,173
20161201|2016-10-31 13:00,31,526.5,527.75,525.25,527,652
20161201|2016-10-31 19:00,1,526.5,526.75,526.5,526.5,31
20161201|2016-10-31 21:30,1,526.75,526.75,526.75,526.75,1
20161201|2016-11-01 01:00,1,526.5,526.75,526.5,526.75,3
20161201|2016-11-01 02:00,1,526,526,526,526,2
20161201|2016-11-01 03:00,1,525.5,525.5,525.5,525.5,1
20161201|2016-11-01 03:30,1,525.25,525.25,525.25,525.25,26
20161201|2016-11-01 04:30,1,525.75,525.75,525,525,5
20161201|2016-11-01 05:30,1,525.25,525.75,525.25,525.75,2
20161201|2016-11-01 06:00,1,525.25,525.25,525.25,525.25,2
20161201|2016-11-01 06:30,1,525.25,525.25,525.25,525.25,1
20161201|2016-11-01 07:00,1,525.5,525.5,525,525.25,9
20161201|2016-11-01 07:30,1,525,525.25,525,525.25,4
20161201|2016-11-01 08:30,1,525.25,530,525,529,432
20161201|2016-11-01 09:00,1,528.75,528.75,524.25,524.25,275
20161201|2016-11-01 09:30,1,524.5,526.25,524,526.25,352
20161201|2016-11-01 10:00,1,525.75,526.75,524.5,525,235
20161201|2016-11-01 10:30,1,524.5,524.75,523.75,524.25,172
20161201|2016-11-01 11:00,1,524,524,522.25,522.25,212
20161201|2016-11-01 11:30,1,522,522.5,521.5,521.75,413
20161201|2016-11-01 12:00,1,522,522.5,521.5,522.25,132
20161201|2016-11-01 12:30,1,522,522,521.25,522,138
20161201|2016-11-01 13:00,1,521.75,522,518.75,519,1320
20161201|2016-11-01 19:00,2,520,520,519,519,80
20161201|2016-11-01 19:30,2,519.75,520,519.75,520,4
20161201|2016-11-01 20:00,2,520,520,520,520,1
20161201|2016-11-01 20:30,2,519.5,519.5,519.25,519.25,12
20161201|2016-11-01 21:00,2,519,519,519,519,8
20161201|2016-11-01 21:30,2,519,519,519,519,1
20161201|2016-11-01 23:00,2,519.25,519.25,519.25,519.25,5
20161201|2016-11-01 23:30,2,519.25,519.5,519.25,519.5,4
20161201|2016-11-02 00:30,2,519.25,519.25,519.25,519.25,1
20161201|2016-11-02 01:00,2,519.75,520,519.75,520,6
20161201|2016-11-02 01:30,2,520,520,520,520,12
20161201|2016-11-02 03:30,2,520,520,520,520,1
20161201|2016-11-02 04:30,2,520,520,520,520,24
20161201|2016-11-02 05:30,2,520,520,519,519,20
20161201|2016-11-02 06:30,2,519,519,519,519,1
20161201|2016-11-02 07:00,2,520,522,520,522,24
20161201|2016-11-02 07:30,2,520.75,520.75,520.75,520.75,1
20161201|2016-11-02 08:30,2,520,523.75,519.5,521,373
20161201|2016-11-02 09:00,2,520.75,521.75,518.25,518.5,267
20161201|2016-11-02 09:30,2,518.5,519,517.75,518.25,217
20161201|2016-11-02 10:00,2,518,519,518,518.75,133
20161201|2016-11-02 10:30,2,518.75,518.75,517.25,517.5,317
20161201|2016-11-02 11:00,2,517.5,517.75,517,517.25,260
20161201|2016-11-02 11:30,2,517.25,517.75,516.5,516.5,303
20161201|2016-11-02 12:00,2,516.5,516.5,514.75,515.25,264
20161201|2016-11-02 12:30,2,515,517,515,517,252
20161201|2016-11-02 13:00,2,517.25,518.5,516.5,517.5,311
20161201|2016-11-02 19:00,3,517.75,518,517.75,518,54
20161201|2016-11-02 21:30,3,517.5,517.5,517.5,517.5,18
20161201|2016-11-02 22:00,3,517.25,517.25,517.25,517.25,1
20161201|2016-11-02 22:30,3,517.25,517.25,517.25,517.25,13
20161201|2016-11-03 04:00,3,517.25,517.25,517.25,517.25,1
20161201|2016-11-03 05:00,3,516.5,517,515.75,515.75,25
20161201|2016-11-03 06:00,3,516.75,517.25,515.75,515.75,10
20161201|2016-11-03 06:30,3,516.75,516.75,516.75,516.75,1
20161201|2016-11-03 07:00,3,516,517.25,516,516.5,16
20161201|2016-11-03 08:30,3,515,517.25,515,516,301
20161201|2016-11-03 09:00,3,516.25,517.5,516,517,303
20161201|2016-11-03 09:30,3,517,518.75,515.5,516.25,185
20161201|2016-11-03 10:00,3,516.25,516.5,513,513,345
20161201|2016-11-03 10:30,3,513.5,514,512.25,513,336
20161201|2016-11-03 11:00,3,513,513.25,511.25,511.5,411
20161201|2016-11-03 11:30,3,511.75,512.25,510.75,511.5,135
20161201|2016-11-03 12:00,3,511.5,512.25,510.75,510.75,71
20161201|2016-11-03 12:30,3,511,511.5,509.75,511.25,377
20161201|2016-11-03 13:00,3,511,511.5,509,510.5,665
20161201|2016-11-03 19:00,4,509.75,509.75,509,509,25
20161201|2016-11-03 19:30,4,509,510,509,510,30
20161201|2016-11-04 00:30,4,509.5,509.75,509,509,8
20161201|2016-11-04 01:00,4,509.75,509.75,509.75,509.75,8
20161201|2016-11-04 01:30,4,509.25,509.25,509.25,509.25,9
20161201|2016-11-04 02:00,4,509,510,509,509.5,28
20161201|2016-11-04 02:30,4,509.5,509.5,509.5,509.5,5
20161201|2016-11-04 03:00,4,509.5,509.5,509.5,509.5,16
20161201|2016-11-04 04:00,4,509.5,510,509.5,510,4
20161201|2016-11-04 05:00,4,510.5,510.5,510.5,510.5,2
20161201|2016-11-04 05:30,4,511,511,510,510,14
20161201|2016-11-04 06:00,4,509.75,509.75,509.75,509.75,3
20161201|2016-11-04 07:00,4,510,510.25,509.75,509.75,21
20161201|2016-11-04 07:30,4,509.75,509.75,509.75,509.75,20
20161201|2016-11-04 08:30,4,510.5,511.25,509,510.5,211
20161201|2016-11-04 09:00,4,510,511.5,509.75,510,111
20161201|2016-11-04 09:30,4,509.75,510,509,509.25,217
20161201|2016-11-04 10:00,4,509.25,510,508,508.5,372
20161201|2016-11-04 10:30,4,508.5,511,508,509.5,150
20161201|2016-11-04 11:00,4,509.25,509.25,508,508.75,119
20161201|2016-11-04 11:30,4,508.75,508.75,507.75,508,119
20161201|2016-11-04 12:00,4,507.75,508.5,507.5,508,217
20161201|2016-11-04 12:30,4,507.75,508.25,507.5,508,126
20161201|2016-11-04 13:00,4,508,511,507.75,509.5,439
20161201|2016-11-06 19:00,7,510.25,510.25,510,510.25,11
20161201|2016-11-06 19:30,7,509,509,509,509,2
20161201|2016-11-06 20:00,7,509,509,509,509,1
20161201|2016-11-06 20:30,7,509,509,509,509,1
20161201|2016-11-06 23:30,7,510,510,510,510,3
20161201|2016-11-07 00:00,7,510,510,510,510,1
20161201|2016-11-07 02:30,7,509.5,510.25,509.5,510.25,22
20161201|2016-11-07 03:00,7,510.25,510.25,510.25,510.25,1
20161201|2016-11-07 05:00,7,510.5,510.5,510.5,510.5,1
20161201|2016-11-07 06:00,7,510,510,510,510,1
20161201|2016-11-07 07:00,7,510.25,510.25,510.25,510.25,1
20161201|2016-11-07 07:30,7,510,510,510,510,1
20161201|2016-11-07 08:30,7,509,510.25,507,507.75,399
20161201|2016-11-07 09:00,7,507.5,507.75,507,507.5,100
20161201|2016-11-07 09:30,7,507.25,508.5,507.25,508.25,133
20161201|2016-11-07 10:00,7,508.25,509.5,507.75,507.75,159
20161201|2016-11-07 10:30,7,508,508.75,507.5,508.5,135
20161201|2016-11-07 11:00,7,508.25,508.5,507.75,508.5,42
20161201|2016-11-07 11:30,7,508.5,508.5,506.5,507,307
20161201|2016-11-07 12:00,7,507,507.25,506,506.5,149
20161201|2016-11-07 12:30,7,506.25,507,505,505,224
20161201|2016-11-07 13:00,7,505,507,504,506.25,381
20161201|2016-11-07 19:00,8,507,508,507,507,47
20161201|2016-11-07 19:30,8,507.25,507.25,507,507,4
20161201|2016-11-07 20:00,8,507,507,507,507,1
20161201|2016-11-07 21:00,8,507,507,507,507,7
20161201|2016-11-07 22:00,8,507,507,507,507,6
20161201|2016-11-08 02:00,8,507.25,507.25,507.25,507.25,1
20161201|2016-11-08 03:00,8,508,508,508,508,3
20161201|2016-11-08 04:00,8,509.5,509.5,508.25,508.25,3
20161201|2016-11-08 04:30,8,509.5,509.75,509.25,509.75,9
20161201|2016-11-08 05:00,8,509,509,509,509,2
20161201|2016-11-08 05:30,8,508,508,508,508,1
20161201|2016-11-08 06:00,8,508,508,508,508,2
20161201|2016-11-08 06:30,8,509,509,509,509,7
20161201|2016-11-08 07:00,8,508.75,508.75,508.75,508.75,3
20161201|2016-11-08 08:30,8,508,513.75,507.75,510.75,364
20161201|2016-11-08 09:00,8,511,511.5,509.25,510,81
20161201|2016-11-08 09:30,8,510,511,509.75,510.5,88
20161201|2016-11-08 10:00,8,511,514.25,510.25,514.25,272
20161201|2016-11-08 10:30,8,513.75,520.5,513.5,515.5,355
20161201|2016-11-08 11:00,8,515.5,516,512.5,514,266
20161201|2016-11-08 11:30,8,513.5,513.5,511.25,512,127
20161201|2016-11-08 12:00,8,512,512.5,510.5,511,79
20161201|2016-11-08 12:30,8,510.75,512,510.5,511.75,58
20161201|2016-11-08 13:00,8,512,515,512,514,382
20161201|2016-11-08 19:00,9,514,514,514,514,43
20161201|2016-11-08 19:30,9,514,514,514,514,3
20161201|2016-11-08 20:00,9,513.25,513.25,513.25,513.25,5
20161201|2016-11-08 20:30,9,513.25,513.25,512.5,512.5,14
20161201|2016-11-08 21:00,9,512.5,512.5,511,511,54
20161201|2016-11-08 21:30,9,510.25,510.25,509.25,509.25,88
20161201|2016-11-08 22:30,9,510.25,510.25,510.25,510.25,1
20161201|2016-11-08 23:00,9,510.25,510.5,510.25,510.5,2
20161201|2016-11-08 23:30,9,512.5,512.5,512.5,512.5,2
20161201|2016-11-09 00:00,9,511.5,511.5,511.5,511.5,1
20161201|2016-11-09 00:30,9,511,511.5,511,511.5,2
20161201|2016-11-09 02:00,9,510.5,510.5,510.5,510.5,4
20161201|2016-11-09 02:30,9,511,511,509.5,510.75,7
20161201|2016-11-09 03:30,9,510.25,510.25,510.25,510.25,2
20161201|2016-11-09 04:00,9,509.5,509.5,509.5,509.5,2
20161201|2016-11-09 04:30,9,510.75,510.75,509.25,509.25,2
20161201|2016-11-09 05:00,9,510.25,510.25,510.25,510.25,1
20161201|2016-11-09 05:30,9,509.25,509.25,509,509,2
20161201|2016-11-09 06:00,9,510.25,510.25,510.25,510.25,4
20161201|2016-11-09 06:30,9,510.25,510.25,510.25,510.25,3
20161201|2016-11-09 07:30,9,511.25,511.25,511.25,511.25,1
20161201|2016-11-09 08:30,9,511.5,514.75,510.75,513.75,132
20161201|2016-11-09 09:00,9,513,514.75,512.75,513.5,37
20161201|2016-11-09 09:30,9,513.5,514.5,511.5,511.5,72
20161201|2016-11-09 10:00,9,511.5,513.75,511,513.75,96
20161201|2016-11-09 10:30,9,514,514.75,513,514,91
20161201|2016-11-09 11:00,9,513.25,513.25,509.5,511.75,176
20161201|2016-11-09 11:30,9,511.5,514,511.25,513.5,246
20161201|2016-11-09 12:00,9,513.5,513.5,512,512,52
20161201|2016-11-09 12:30,9,512.75,513,511.75,512.75,75
20161201|2016-11-09 13:00,9,512.75,515,512.75,514.5,554
20161201|2016-11-09 19:00,10,514.5,515,513.5,515,43
20161201|2016-11-09 20:00,10,514.25,514.25,514.25,514.25,1
20161201|2016-11-09 20:30,10,515,515,515,515,7
20161201|2016-11-09 21:00,10,515,515,515,515,1
20161201|2016-11-09 23:30,10,517,517,517,517,5
20161201|2016-11-10 00:30,10,517.5,517.75,517.5,517.75,26
20161201|2016-11-10 01:00,10,517.75,518.75,517.75,518.5,10
20161201|2016-11-10 01:30,10,518.75,518.75,518.75,518.75,3
20161201|2016-11-10 02:00,10,518.75,519,518.75,518.75,8
20161201|2016-11-10 02:30,10,518.75,518.75,518.75,518.75,20
20161201|2016-11-10 03:00,10,519.75,519.75,519.75,519.75,9
20161201|2016-11-10 03:30,10,519.5,519.5,519.5,519.5,2
20161201|2016-11-10 04:00,10,519.5,519.5,519.25,519.25,11
20161201|2016-11-10 04:30,10,519.25,519.75,519.25,519.75,4
20161201|2016-11-10 05:00,10,518.75,518.75,518.75,518.75,5
20161201|2016-11-10 06:00,10,519.25,519.25,519.25,519.25,1
20161201|2016-11-10 06:30,10,518.75,518.75,518.75,518.75,9
20161201|2016-11-10 07:00,10,518.5,518.75,518.5,518.5,8
20161201|2016-11-10 07:30,10,518.25,518.75,518.25,518.75,6
20161201|2016-11-10 08:30,10,519,522.5,517.5,517.5,288
20161201|2016-11-10 09:00,10,519.25,519.5,516.5,518.75,125
20161201|2016-11-10 09:30,10,518.25,518.75,517.25,518.5,148
20161201|2016-11-10 10:00,10,518.75,520,518,518,99
20161201|2016-11-10 10:30,10,518,519.25,517.75,517.75,75
20161201|2016-11-10 11:00,10,517.75,518,517.5,517.5,87
20161201|2016-11-10 11:30,10,517.5,518,516.25,517.75,55
20161201|2016-11-10 12:00,10,517.75,518.75,516.5,518,135
20161201|2016-11-10 12:30,10,518,518.5,516.5,517,299
20161201|2016-11-10 13:00,10,517,517.75,512.5,513.75,868
20161201|2016-11-10 19:00,11,514.75,515,514.75,514.75,9
20161201|2016-11-10 20:00,11,514.75,514.75,514.75,514.75,1
20161201|2016-11-10 22:30,11,515.25,515.25,515.25,515.25,25
20161201|2016-11-11 02:00,11,515.25,515.25,515.25,515.25,5
20161201|2016-11-11 02:30,11,515.5,515.5,515.5,515.5,10
20161201|2016-11-11 03:00,11,515.25,515.25,515.25,515.25,34
20161201|2016-11-11 03:30,11,515.25,515.5,515.25,515.5,6
20161201|2016-11-11 04:00,11,515.5,515.5,515.5,515.5,2
20161201|2016-11-11 04:30,11,515.5,515.5,515.5,515.5,1
20161201|2016-11-11 05:00,11,515.5,515.5,515.25,515.25,17
20161201|2016-11-11 05:30,11,515.5,515.5,515.5,515.5,2
20161201|2016-11-11 06:00,11,515.5,515.5,515.25,515.25,9
20161201|2016-11-11 06:30,11,515.5,515.5,515.25,515.25,30
20161201|2016-11-11 07:00,11,514.75,515.25,514.5,515.25,5
20161201|2016-11-11 07:30,11,515.5,515.5,515.25,515.25,8
20161201|2016-11-11 08:30,11,515,516.25,513.75,516.25,94
20161201|2016-11-11 09:00,11,515.75,517,515.75,517,30
20161201|2016-11-11 09:30,11,516.5,519.75,516.5,519.25,97
20161201|2016-11-11 10:00,11,519.25,519.75,518.5,519.25,63
20161201|2016-11-11 10:30,11,519.25,519.5,518.25,518.75,78
20161201|2016-11-11 11:00,11,518.75,519.25,518.5,518.5,48
20161201|2016-11-11 11:30,11,518.5,519.25,518,519,49
20161201|2016-11-11 12:00,11,519.25,520.5,519,519.25,37
20161201|2016-11-11 12:30,11,519.25,519.75,518.5,518.75,65
20161201|2016-11-11 13:00,11,519.5,520.5,518.75,520.25,121
20161201|2016-11-13 19:00,14,519.75,520.5,519.75,520.5,5
20161201|2016-11-13 20:00,14,521,521,521,521,2
20161201|2016-11-13 21:00,14,520.25,520.25,520.25,520.25,5
20161201|2016-11-13 21:30,14,520.25,520.5,520.25,520.5,4
20161201|2016-11-14 01:00,14,520.5,520.5,520.5,520.5,1
20161201|2016-11-14 01:30,14,520.5,520.5,519.75,520,7
20161201|2016-11-14 02:00,14,520,520,520,520,43
20161201|2016-11-14 03:00,14,520,520,520,520,9
20161201|2016-11-14 03:30,14,520.25,520.25,520,520,4
20161201|2016-11-14 04:00,14,520,520,519.75,519.75,12
20161201|2016-11-14 04:30,14,519.75,519.75,519.5,519.5,7
20161201|2016-11-14 05:30,14,520,520,520,520,1
20161201|2016-11-14 06:00,14,519.5,519.5,519.5,519.5,1
20161201|2016-11-14 07:00,14,520,520.25,520,520.25,7
20161201|2016-11-14 07:30,14,520.5,520.5,520.5,520.5,1
20161201|2016-11-14 08:30,14,520.5,520.5,516.5,517.25,167
20161201|2016-11-14 09:00,14,517.25,518,517,517.5,63
20161201|2016-11-14 09:30,14,517.5,518.25,516.25,518.25,151
20161201|2016-11-14 10:00,14,517.75,518.25,514.5,515,355
20161201|2016-11-14 10:30,14,515,516,513.75,515,76
20161201|2016-11-14 11:00,14,514.75,514.75,513.5,514,39
20161201|2016-11-14 11:30,14,514,514,512.25,513,147
20161201|2016-11-14 12:00,14,513.25,513.75,513,513.75,15
20161201|2016-11-14 12:30,14,513.75,514.25,513.25,513.25,140
20161201|2016-11-14 13:00,14,512.75,512.75,511.5,512.5,462
20161201|2016-11-14 19:00,15,512,513.25,512,512.5,7
20161201|2016-11-14 20:00,15,513.25,513.25,513.25,513.25,1
20161201|2016-11-14 22:00,15,513.5,514,513.5,514,5
20161201|2016-11-15 02:00,15,514,514,514,514,1
20161201|2016-11-15 02:30,15,514,514,514,514,1
20161201|2016-11-15 03:00,15,513.75,513.75,513.75,513.75,1
20161201|2016-11-15 04:00,15,514,514,514,514,3
20161201|2016-11-15 05:30,15,513.75,513.75,513.75,513.75,2
20161201|2016-11-15 06:00,15,513.75,513.75,513.75,513.75,2
20161201|2016-11-15 07:30,15,514.75,514.75,514.75,514.75,2
20161201|2016-11-15 08:30,15,514.5,515.75,513,515.75,122
20161201|2016-11-15 09:00,15,515.5,518,515.25,515.5,195
20161201|2016-11-15 09:30,15,515.5,516.75,514.75,516.75,106
20161201|2016-11-15 10:00,15,516.75,516.75,515,515,52
20161201|2016-11-15 10:30,15,514.75,515.25,513.75,514.25,132
20161201|2016-11-15 11:00,15,514.5,515.5,514,514,116
20161201|2016-11-15 11:30,15,514.75,515.5,514.75,515.25,113
20161201|2016-11-15 12:00,15,515,515,513.5,515,77
20161201|2016-11-15 12:30,15,514.75,515.5,514.5,515.25,26
20161201|2016-11-15 13:00,15,515.25,515.25,513.5,514.5,153
20161201|2016-11-15 19:00,16,514.75,514.75,514.75,514.75,6
20161201|2016-11-15 19:30,16,513.75,513.75,513.75,513.75,1
20161201|2016-11-15 23:00,16,514.25,514.25,514.25,514.25,1
20161201|2016-11-16 00:30,16,514.75,514.75,514.75,514.75,1
20161201|2016-11-16 01:00,16,515,515,515,515,1
20161201|2016-11-16 06:00,16,514.75,514.75,514.75,514.75,4
20161201|2016-11-16 07:30,16,516,516,516,516,2
20161201|2016-11-16 08:30,16,516,516,514,514.25,58
20161201|2016-11-16 09:00,16,514,515.25,514,515.25,74
20161201|2016-11-16 09:30,16,515.25,518.75,515.25,518.25,252
20161201|2016-11-16 10:00,16,518.5,519.75,518.25,519,184
20161201|2016-11-16 10:30,16,519,519,517.75,518.25,31
20161201|2016-11-16 11:00,16,518,518.25,517.5,517.75,27
20161201|2016-11-16 11:30,16,517.75,518,517,517.5,75
20161201|2016-11-16 12:00,16,517.5,518.5,517.5,518,55
20161201|2016-11-16 12:30,16,518,518,517,517,34
20161201|2016-11-16 13:00,16,517.25,519.25,517.25,519.25,247
20161201|2016-11-16 19:00,17,518.5,520,518.5,520,23
20161201|2016-11-16 21:00,17,520,520,520,520,2
20161201|2016-11-17 01:00,17,519.75,520,519.75,520,14
20161201|2016-11-17 02:00,17,521,521.25,521,521.25,5
20161201|2016-11-17 02:30,17,521,521.25,521,521.25,7
20161201|2016-11-17 04:00,17,521.25,521.25,521.25,521.25,7
20161201|2016-11-17 04:30,17,521.5,521.5,521.5,521.5,2
20161201|2016-11-17 05:00,17,521,521,521,521,2
20161201|2016-11-17 06:00,17,521.5,521.5,521.5,521.5,35
20161201|2016-11-17 06:30,17,521.5,521.5,521.5,521.5,2
20161201|2016-11-17 07:00,17,521.5,521.5,520.75,520.75,4
20161201|2016-11-17 07:30,17,520.75,520.75,520.5,520.5,23
20161201|2016-11-17 08:30,17,520.75,523.25,520,523,197
20161201|2016-11-17 09:00,17,522.75,523.25,521.5,521.75,139
20161201|2016-11-17 09:30,17,522.25,522.5,521.5,521.75,35
20161201|2016-11-17 10:00,17,522.25,522.25,521.5,522.25,38
20161201|2016-11-17 10:30,17,523.25,523.5,522.5,523,42
20161201|2016-11-17 11:00,17,523.25,524,523,523,53
20161201|2016-11-17 11:30,17,523.25,523.5,523,523.25,33
20161201|2016-11-17 12:00,17,523.5,526.25,523,525.5,244
20161201|2016-11-17 12:30,17,525.75,525.75,522.5,523.25,171
20161201|2016-11-17 13:00,17,523.5,528,523.25,527.75,424
20161201|2016-11-17 19:00,18,526,526,525.5,525.5,35
20161201|2016-11-17 21:00,18,525.5,525.5,525.5,525.5,2
20161201|2016-11-18 05:00,18,525.25,525.25,525.25,525.25,1
20161201|2016-11-18 06:00,18,525.25,525.5,525.25,525.5,6
20161201|2016-11-18 06:30,18,525.5,525.5,525.25,525.25,2
20161201|2016-11-18 07:00,18,525.25,525.5,525,525.5,7
20161201|2016-11-18 07:30,18,525,525.5,525,525.5,10
20161201|2016-11-18 08:30,18,525.5,529.75,525.5,529.75,296
20161201|2016-11-18 09:00,18,529.75,530.5,528.5,528.75,121
20161201|2016-11-18 09:30,18,528.25,530,527.5,527.75,81
20161201|2016-11-18 10:00,18,527.75,529,527.25,528,62
20161201|2016-11-18 10:30,18,528.25,529.25,527.5,527.75,78
20161201|2016-11-18 11:00,18,527.5,529.5,527.5,529.5,48
20161201|2016-11-18 11:30,18,529.5,529.75,528.25,529.25,96
20161201|2016-11-18 12:00,18,529.25,530,528.75,529,277
20161201|2016-11-18 12:30,18,529.75,533,529.75,531,263
20161201|2016-11-18 13:00,18,531.25,531.25,527.25,528.5,285
20161201|2016-11-20 19:00,21,528,531.25,528,531.25,59
20161201|2016-11-21 03:30,21,530.5,530.5,530,530,5
20161201|2016-11-21 04:00,21,530.25,530.25,530.25,530.25,1
20161201|2016-11-21 06:00,21,530.5,530.5,530.5,530.5,4
20161201|2016-11-21 07:00,21,531,531,531,531,1
20161201|2016-11-21 07:30,21,531.25,531.25,531,531,9
20161201|2016-11-21 08:30,21,529,530.5,528.75,529.5,50
20161201|2016-11-21 09:00,21,530,530.75,529.5,530,25
20161201|2016-11-21 09:30,21,530,531,527.75,527.75,63
20161201|2016-11-21 10:00,21,527.5,528.5,526.75,528,142
20161201|2016-11-21 10:30,21,527.75,529.75,526,526,71
20161201|2016-11-21 11:00,21,526.25,527.75,525,526.75,58
20161201|2016-11-21 11:30,21,527.25,528.5,527.25,527.75,58
20161201|2016-11-21 12:00,21,527.75,528.5,527,527.5,39
20161201|2016-11-21 12:30,21,527.25,529,527.25,528,51
20161201|2016-11-21 13:00,21,528,528.25,526,526.5,164
20161201|2016-11-21 19:00,22,525.25,525.25,525,525.25,17
20161201|2016-11-21 20:30,22,526,526,526,526,3
20161201|2016-11-21 21:00,22,526,526,526,526,6
20161201|2016-11-21 23:30,22,526.75,526.75,526.75,526.75,2
20161201|2016-11-22 00:00,22,526.75,527,526.75,527,3
20161201|2016-11-22 05:30,22,526,526,525.75,525.75,2
20161201|2016-11-22 06:00,22,525.75,525.75,525.75,525.75,4
20161201|2016-11-22 06:30,22,525.5,525.5,525.5,525.5,3
20161201|2016-11-22 07:00,22,525.5,525.5,525.5,525.5,9
20161201|2016-11-22 07:30,22,525.5,525.5,525.5,525.5,1
20161201|2016-11-22 08:30,22,525.25,526,524,524,51
20161201|2016-11-22 09:00,22,525.25,527.25,525,527,95
20161201|2016-11-22 09:30,22,526.75,527.5,526.25,527.25,84
20161201|2016-11-22 10:00,22,527.25,528,527.25,527.75,86
20161201|2016-11-22 10:30,22,528,529,528,528,72
20161201|2016-11-22 11:00,22,528,529,528,528.25,104
20161201|2016-11-22 11:30,22,528.25,528.25,527.25,527.25,124
20161201|2016-11-22 12:00,22,527.25,528,527.25,527.25,17
20161201|2016-11-22 12:30,22,527.5,528,526.5,527.25,26
20161201|2016-11-22 13:00,22,527,527.75,526,527,74
20161201|2016-11-22 21:30,23,526.5,527,526.5,527,5
20161201|2016-11-22 22:30,23,526.75,527,526.75,527,11
20161201|2016-11-22 23:30,23,527,527,527,527,5
20161201|2016-11-23 00:00,23,527,527,527,527,4
20161201|2016-11-23 02:00,23,527,527,527,527,3
20161201|2016-11-23 02:30,23,526.25,526.5,526.25,526.5,3
20161201|2016-11-23 04:30,23,526.5,526.75,526.25,526.75,10
20161201|2016-11-23 05:00,23,526.75,526.75,526.5,526.75,11
20161201|2016-11-23 08:30,23,525.25,526,522.25,525,350
20161201|2016-11-23 09:00,23,525,525.25,523.75,524.75,34
20161201|2016-11-23 09:30,23,525,526.75,525,526.25,49
20161201|2016-11-23 10:00,23,525.5,525.75,525,525.25,60
20161201|2016-11-23 10:30,23,526,527,525,525,59
20161201|2016-11-23 11:00,23,525.25,528,525.25,528,125
20161201|2016-11-23 11:30,23,528,528.25,525.5,527.5,69
20161201|2016-11-23 12:00,23,527.5,527.5,525.25,525.25,37
20161201|2016-11-23 12:30,23,525.25,527.25,525,527.25,55
20161201|2016-11-23 13:00,23,526.5,527.25,526.25,526.25,65
20161201|2016-11-25 08:30,25,527.75,530.5,527.5,530,115
20161201|2016-11-25 09:00,25,530.5,534.75,530.5,533,155
20161201|2016-11-25 09:30,25,533.25,535,533.25,534.5,34
20161201|2016-11-25 10:00,25,534.75,535,532.5,532.75,72
20161201|2016-11-25 10:30,25,533,534.25,532.75,534,13
20161201|2016-11-25 11:00,25,534,534,533,533.75,20
20161201|2016-11-25 11:30,25,534,535,532.75,533,328
20161201|2016-11-25 12:00,25,532.75,533.25,532.75,532.75,19
20161201|2016-11-27 19:00,28,533,533,533,533,4
20161201|2016-11-27 19:30,28,534,534,534,534,2
20161201|2016-11-27 22:00,28,535,535,535,535,1
20161201|2016-11-27 23:30,28,535,535,535,535,3
20161201|2016-11-28 00:00,28,535.75,536,535.75,536,17
20161201|2016-11-28 01:00,28,536.5,536.5,536.5,536.5,4
20161201|2016-11-28 03:00,28,535.25,536.5,535,536.5,5
20161201|2016-11-28 04:30,28,535,535,535,535,22
20161201|2016-11-28 06:00,28,534.5,534.5,534.5,534.5,4
20161201|2016-11-28 07:00,28,534.5,535,534,535,19
20161201|2016-11-28 07:30,28,535.25,535.25,535.25,535.25,10
20161201|2016-11-28 08:30,28,535.75,536.25,534.25,535.75,218
20161201|2016-11-28 09:00,28,535.5,542.5,535.25,541.5,154
20161201|2016-11-28 09:30,28,542.5,542.75,539.5,539.5,26
20161201|2016-11-28 10:00,28,539.25,542,538.25,539,53
20161201|2016-11-28 10:30,28,538.75,540.75,538.75,540.75,37
20161201|2016-11-28 11:00,28,540.75,541.5,540.75,541.5,25
20161201|2016-11-28 11:30,28,541.5,543,541.5,542.25,88
20161201|2016-11-28 12:00,28,542,542.25,541.25,541.25,88
20161201|2016-11-28 12:30,28,541.5,542.25,540.75,540.75,33
20161201|2016-11-28 13:00,28,541.25,541.5,540.25,540.25,55
20161201|2016-11-28 19:00,29,541,541,541,541,22
20161201|2016-11-28 22:00,29,541,541,541,541,15
20161201|2016-11-29 00:30,29,542,542,542,542,1
20161201|2016-11-29 03:30,29,541.5,541.5,541.5,541.5,1
20161201|2016-11-29 04:30,29,541.25,541.25,541.25,541.25,2
20161201|2016-11-29 05:00,29,541,541.25,541,541.25,19
20161201|2016-11-29 05:30,29,541,541,541,541,2
20161201|2016-11-29 06:00,29,541,541,541,541,2
20161201|2016-11-29 06:30,29,541,545,541,545,11
20161201|2016-11-29 07:00,29,541.75,542,541,542,45
20161201|2016-11-29 07:30,29,541.25,541.5,541.25,541.25,8
20161201|2016-11-29 08:30,29,541.5,550.25,537.5,543.25,362
20161201|2016-11-29 09:00,29,543.25,546.5,543.25,545.75,64
20161201|2016-11-29 09:30,29,545.25,545.25,542,542,139
20161201|2016-11-29 10:00,29,542,542,539.25,540.25,41
20161201|2016-11-29 10:30,29,541,541.25,540.25,541,22
20161201|2016-11-29 11:00,29,540.5,541.25,540,541,25
20161201|2016-11-29 11:30,29,540.75,541.25,540.5,540.75,29
20161201|2016-11-29 12:00,29,541.5,541.5,537,537,23
20161201|2016-11-29 12:30,29,537,540,536.25,539.75,92
20161201|2016-11-29 13:00,29,539.75,539.75,528.25,528.25,66
20161201|2016-11-30 08:30,30,538.25,541.5,538.25,541.5,61
20161201|2016-11-30 09:30,30,539,539.5,538.75,538.75,38
20161201|2016-11-30 10:30,30,538.75,538.75,538.75,538.75,4
20161201|2016-11-30 11:00,30,539.25,541.75,539.25,541.75,4
20161201|2016-11-30 11:30,30,541.25,541.25,541.25,541.25,1
20161201|2016-11-30 12:00,30,542.25,543.5,542.25,543.5,2
20161201|2016-11-30 12:30,30,541.5,541.5,541.25,541.25,3
20161201|2016-11-30 13:00,30,539.25,539.25,539.25,539.25,2
20161201|2016-12-01 08:30,1,543,545.75,543,545.75,40
20161201|2016-12-01 09:30,1,543,543,543,543,1
20161201|2016-12-01 11:00,1,543.5,543.5,543.5,543.5,2
20161201|2016-12-01 11:30,1,547,547,547,547,1
20161201|2016-12-01 12:30,1,548,548,548,548,2
20161201|2016-12-01 13:00,1,539.5,542,539,542,4
20161201|2016-12-02 08:30,2,548,548,543.25,543.5,14
20161201|2016-12-02 09:00,2,537.5,537.5,537.5,537.5,1
20161201|2016-12-02 09:30,2,543.25,543.5,543.25,543.5,2
20161201|2016-12-02 10:30,2,541.5,541.5,541.5,541.5,1
20161201|2016-12-02 11:00,2,537.5,541.75,536.75,537.5,17
20161201|2016-12-02 11:30,2,540.5,541.75,537.5,538.75,42
20161201|2016-12-02 12:00,2,543,543,538.25,541,31
20161201|2016-12-02 12:30,2,541,545.5,541,543.5,52
20161201|2016-12-02 13:00,2,542.25,544.5,538.5,540.5,114
20161201|2016-12-04 19:00,5,541,541,541,541,6
20161201|2016-12-05 02:30,5,541,541,541,541,3
20161201|2016-12-05 03:30,5,542,542,542,542,12
20161201|2016-12-05 08:30,5,542,542,540,540,50
20161201|2016-12-05 09:00,5,540,540.25,539,539,43
20161201|2016-12-05 09:30,5,539,540,539,539,34
20161201|2016-12-05 10:00,5,539,540.5,539,540,63
20161201|2016-12-05 10:30,5,540,540,540,540,69
20161201|2016-12-05 11:00,5,540,541,540,541,15
20161201|2016-12-05 11:30,5,540,540,540,540,24
20161201|2016-12-05 12:00,5,540,540,540,540,43
20161201|2016-12-05 12:30,5,540,540.75,540,540.5,47
20161201|2016-12-05 13:00,5,537.5,537.5,537.5,537.5,7
20161201|2016-12-06 08:30,6,538.5,541,538.5,541,16
20161201|2016-12-06 09:00,6,542,542.25,540,540,60
20161201|2016-12-06 09:30,6,540,540,538.5,538.5,39
20161201|2016-12-06 10:00,6,539,539,536.5,536.5,26
20161201|2016-12-06 10:30,6,536.25,537.5,535.5,537,54
20161201|2016-12-06 11:00,6,537,538,537,537.5,30
20161201|2016-12-06 11:30,6,538.5,540.25,538.5,540,53
20161201|2016-12-06 12:00,6,540,540,537,538,57
20161201|2016-12-06 12:30,6,538,539.5,537,538,20
20161201|2016-12-06 13:00,6,538,539.5,537.5,538.75,6
20161201|2016-12-07 08:30,7,541,541,537,537,27
20161201|2016-12-07 09:00,7,537,537,536.5,537,18
20161201|2016-12-07 09:30,7,537,537,533.75,535.75,15
20161201|2016-12-07 10:00,7,538.5,538.5,538.5,538.5,1
20161201|2016-12-07 10:30,7,537,537,537,537,3
20161201|2016-12-07 13:00,7,534,534,534,534,1
20161201|2016-12-08 07:00,8,536,536,536,536,4
20161201|2016-12-12 12:00,12,539,539,539,539,9
20161201|2016-12-12 13:00,12,540.25,540.25,540.25,540.25,2
20170301|2015-06-30 11:30,30,628,664.25,628,664.25,2
20170301|2015-07-01 09:00,1,665,668,661,668,4
20170301|2015-07-02 10:00,2,652,652,652,652,2
20170301|2015-07-30 11:00,30,606.5,606.5,606.5,606.5,1
20170301|2015-07-30 13:00,30,605,605,605,605,11
20170301|2015-07-31 09:00,31,605,605,605,605,4
20170301|2015-07-31 09:30,31,605,605,605,605,3
20170301|2015-07-31 10:00,31,605,605,605,605,4
20170301|2015-07-31 11:30,31,605,605,605,605,12
20170301|2015-08-03 08:30,3,605,605,605,605,3
20170301|2015-08-18 13:00,18,599.25,599.25,599.25,599.25,3
20170301|2015-08-20 00:30,20,595,595,595,595,2
20170301|2015-08-20 08:30,20,595,600,595,600,3
20170301|2015-09-02 09:30,2,582.5,582.5,573.5,573.5,2
20170301|2015-09-03 11:30,3,571.75,571.75,571.5,571.5,2
20170301|2015-09-07 19:00,8,578,578,578,578,2
20170301|2015-09-10 11:00,10,579.75,579.75,579.75,579.75,4
20170301|2015-09-17 09:30,17,579,579,579,579,1
20170301|2015-10-29 08:30,29,590,590,590,590,1
20170301|2015-11-05 11:00,5,585,585,585,585,2
20170301|2015-11-12 08:30,12,571,571,571,571,1
20170301|2015-11-18 11:00,18,561,561,561,561,18
20170301|2015-11-25 08:30,25,567.5,567.5,567.5,567.5,4
20170301|2015-11-30 11:00,30,564.25,564.25,564.25,564.25,2
20170301|2015-12-01 12:00,1,560.25,560.25,560.25,560.25,2
20170301|2015-12-03 09:30,3,571,575,571,575,7
20170301|2015-12-03 10:30,3,572.75,572.75,572.75,572.75,2
20170301|2015-12-03 11:00,3,572.5,572.5,572.5,572.5,1
20170301|2015-12-07 08:30,7,572,572,572,572,4
20170301|2015-12-07 09:30,7,570,570,570,570,1
20170301|2015-12-08 10:00,8,564,564,564,564,1
20170301|2015-12-10 09:00,10,570,570,570,570,2
20170301|2015-12-10 10:30,10,570,570,570,570,1
20170301|2015-12-11 10:30,11,569.25,569.5,569.25,569.5,3
20170301|2015-12-14 10:00,14,571.5,571.5,571.5,571.5,1
20170301|2015-12-15 11:30,15,575,575,575,575,5
20170301|2015-12-15 12:30,15,573.75,573.75,573.75,573.75,1
20170301|2015-12-16 10:30,16,565,565,565,565,58
20170301|2015-12-17 09:00,17,562,562,561.25,561.25,5
20170301|2015-12-17 10:00,17,561.25,561.25,560.75,560.75,11
20170301|2015-12-17 12:00,17,568,568,568,568,4
20170301|2015-12-18 08:30,18,570,570,570,570,2
20170301|2015-12-18 09:00,18,575,575,575,575,2
20170301|2015-12-18 10:00,18,574.25,574.25,574.25,574.25,10
20170301|2015-12-18 10:30,18,574.5,574.5,574.5,574.5,10
20170301|2015-12-22 07:00,22,562,562,562,562,1
20170301|2015-12-22 11:30,22,560.25,560.25,560.25,560.25,41
20170301|2015-12-22 12:00,22,560.25,560.25,560.25,560.25,9
20170301|2015-12-22 13:00,22,560.25,560.25,560.25,560.25,43
20170301|2015-12-23 12:30,23,560.25,560.25,560.25,560.25,36
20170301|2015-12-23 13:00,23,560.25,560.25,560.25,560.25,5
20170301|2015-12-24 08:30,24,560.25,560.25,560.25,560.25,1
20170301|2015-12-24 09:30,24,560.25,560.25,560.25,560.25,7
20170301|2015-12-24 10:00,24,560.25,560.25,560.25,560.25,2
20170301|2015-12-24 10:30,24,560.25,560.25,560.25,560.25,4
20170301|2015-12-24 11:30,24,560.25,560.25,560.25,560.25,1
20170301|2015-12-28 09:30,28,561.25,561.25,560.25,560.25,8
20170301|2015-12-28 10:00,28,560.25,560.25,560.25,560.25,41
20170301|2015-12-28 10:30,28,560.25,560.25,560.25,560.25,22
20170301|2015-12-28 11:00,28,560.25,560.25,560.25,560.25,13
20170301|2015-12-28 11:30,28,560.25,560.25,560.25,560.25,3
20170301|2015-12-28 13:00,28,560.25,560.25,560.25,560.25,18
20170301|2015-12-29 08:30,29,560.25,560.25,560.25,560.25,6
20170301|2015-12-29 09:00,29,560.25,560.25,560,560,56
20170301|2015-12-29 10:30,29,560,560,560,560,2
20170301|2015-12-29 11:00,29,560,560,560,560,3
20170301|2015-12-29 11:30,29,560,560,560,560,2
20170301|2015-12-29 12:00,29,563,566,563,563,10
20170301|2016-01-04 08:30,4,555.25,555.75,555.25,555.75,52
20170301|2016-01-04 09:00,4,555.25,555.25,555,555,319
20170301|2016-01-04 09:30,4,552.5,552.5,551,551,12
20170301|2016-01-04 10:00,4,550.25,550.25,550.25,550.25,58
20170301|2016-01-05 08:30,5,555,556.5,554.75,554.75,43
20170301|2016-01-05 09:00,5,553.25,553.25,553.25,553.25,1
20170301|2016-01-05 09:30,5,554.5,555.25,554.5,554.5,5
20170301|2016-01-05 10:00,5,554.25,554.25,554.25,554.25,2
20170301|2016-01-05 10:30,5,553.75,553.75,553.75,553.75,6
20170301|2016-01-05 13:00,5,551.25,551.25,550.75,550.75,3
20170301|2016-01-06 08:30,6,550.25,551.75,550.25,551.75,100
20170301|2016-01-06 09:30,6,550.25,550.25,550.25,550.25,5
20170301|2016-01-06 10:30,6,550.25,550.25,550.25,550.25,10
20170301|2016-01-06 11:00,6,555,555,555,555,4
20170301|2016-01-06 11:30,6,555.25,555.25,555.25,555.25,2
20170301|2016-01-06 12:30,6,554,554,552.25,554,17
20170301|2016-01-07 07:30,7,550.25,550.25,550.25,550.25,31
20170301|2016-01-07 08:30,7,550.25,550.25,550.25,550.25,116
20170301|2016-01-07 09:00,7,550.25,550.25,550.25,550.25,8
20170301|2016-01-07 12:00,7,553.5,553.5,553.5,553.5,2
20170301|2016-01-07 12:30,7,553,553,553,553,2
20170301|2016-01-08 07:30,8,556.25,556.25,556.25,556.25,2
20170301|2016-01-08 08:30,8,556,558,556,558,21
20170301|2016-01-08 09:00,8,558.5,558.5,558.5,558.5,2
20170301|2016-01-08 09:30,8,559.5,561.25,559.5,561.25,4
20170301|2016-01-08 10:00,8,562.75,562.75,562.25,562.25,20
20170301|2016-01-08 12:00,8,558.75,558.75,558,558.75,35
20170301|2016-01-08 12:30,8,559.25,559.25,559.25,559.25,15
20170301|2016-01-10 19:00,11,560,560,560,560,1
20170301|2016-01-10 20:30,11,561,561.25,561,561.25,10
20170301|2016-01-11 00:00,11,559,559,559,559,5
20170301|2016-01-11 01:30,11,559,559,559,559,15
20170301|2016-01-11 02:00,11,559,559,559,559,5
20170301|2016-01-11 08:30,11,555.5,555.5,555.5,555.5,10
20170301|2016-01-11 12:00,11,552.75,552.75,552.75,552.75,14
20170301|2016-01-11 12:30,11,552.75,554.5,552.75,554.5,25
20170301|2016-01-11 13:00,11,554.5,554.5,551.75,551.75,7
20170301|2016-01-12 08:30,12,554.5,555,554.5,555,8
20170301|2016-01-12 10:00,12,552.75,552.75,552.5,552.5,2
20170301|2016-01-12 11:00,12,560.5,564.75,559.5,562,46
20170301|2016-01-12 11:30,12,563.75,563.75,562.75,562.75,15
20170301|2016-01-12 12:00,12,562.5,564,562.5,563,14
20170301|2016-01-12 12:30,12,561.25,561.5,560.75,561,25
20170301|2016-01-12 13:00,12,561.5,563.75,560.5,562.25,31
20170301|2016-01-13 08:30,13,561.25,561.25,558,558,4
20170301|2016-01-13 09:00,13,557.5,558.25,557.5,558.25,17
20170301|2016-01-13 10:00,13,559,559,559,559,10
20170301|2016-01-13 10:30,13,560.75,561.25,560.75,561.25,21
20170301|2016-01-13 12:30,13,558.25,558.25,558.25,558.25,5
20170301|2016-01-13 13:00,13,556.75,556.75,553.25,554,17
20170301|2016-01-14 07:00,14,552.75,552.75,552.5,552.5,10
20170301|2016-01-14 09:30,14,552.5,552.5,552,552,25
20170301|2016-01-14 10:00,14,552,552,552,552,1
20170301|2016-01-14 11:00,14,552,552,552,552,6
20170301|2016-01-14 11:30,14,550.75,550.75,550.75,550.75,10
20170301|2016-01-14 12:00,14,552,552,552,552,4
20170301|2016-01-14 12:30,14,550.25,550.25,550,550,17
20170301|2016-01-14 13:00,14,550,550,550,550,13
20170301|2016-01-14 19:00,15,549,549,549,549,13
20170301|2016-01-14 19:30,15,549,549,549,549,2
20170301|2016-01-15 08:30,15,549,550.25,549,550,15
20170301|2016-01-15 09:00,15,548.25,548.25,548.25,548.25,10
20170301|2016-01-15 09:30,15,552,552,552,552,69
20170301|2016-01-15 10:00,15,547.25,547.25,547,547,3
20170301|2016-01-15 10:30,15,547.5,547.5,547.5,547.5,10
20170301|2016-01-15 11:00,15,548.25,548.25,548.25,548.25,5
20170301|2016-01-15 11:30,15,546.5,546.5,546,546,15
20170301|2016-01-15 12:30,15,547.5,547.5,546.75,546.75,6
20170301|2016-01-19 05:30,19,552,552,552,552,2
20170301|2016-01-19 08:30,19,550,550,545.75,545.75,59
20170301|2016-01-19 09:00,19,548.75,549,548.75,549,8
20170301|2016-01-19 09:30,19,549,550,549,550,23
20170301|2016-01-19 10:00,19,551.5,551.5,551.5,551.5,4
20170301|2016-01-20 02:30,20,545.75,545.75,545.75,545.75,2
20170301|2016-01-20 03:00,20,545.75,545.75,545.75,545.75,3
20170301|2016-01-20 08:30,20,545.75,545.75,545.25,545.25,26
20170301|2016-01-20 09:00,20,546.5,546.5,546.5,546.5,5
20170301|2016-01-20 10:00,20,548.75,548.75,545.25,545.25,6
20170301|2016-01-20 10:30,20,545.25,545.25,545.25,545.25,20
20170301|2016-01-20 11:30,20,545.25,545.25,545.25,545.25,7
20170301|2016-01-20 12:00,20,545.25,545.25,545.25,545.25,6
20170301|2016-01-20 13:00,20,545.25,545.25,545.25,545.25,7
20170301|2016-01-21 07:00,21,546.25,546.25,546.25,546.25,2
20170301|2016-01-21 08:30,21,547,547,547,547,1
20170301|2016-01-21 09:00,21,548.5,549,548.5,549,3
20170301|2016-01-21 09:30,21,551.75,552,551.75,552,2
20170301|2016-01-21 10:30,21,547.5,547.5,547,547,10
20170301|2016-01-21 11:00,21,546.75,546.75,546.5,546.75,12
20170301|2016-01-21 13:00,21,550.25,550.25,550.25,550.25,1
20170301|2016-01-22 08:30,22,552,554,552,554,30
20170301|2016-01-22 10:30,22,551,552,551,552,32
20170301|2016-01-24 19:00,25,551,551,551,551,2
20170301|2016-01-25 09:30,25,551,551,551,551,11
20170301|2016-01-25 11:30,25,551,551,551,551,5
20170301|2016-01-25 13:00,25,551.5,551.5,551.5,551.5,10
20170301|2016-01-26 08:30,26,552,552,552,552,1
20170301|2016-01-26 09:00,26,551.75,551.75,551.5,551.5,3
20170301|2016-01-26 10:30,26,553.5,553.5,553.25,553.25,2
20170301|2016-01-26 11:00,26,554.25,554.25,554.25,554.25,1
20170301|2016-01-26 12:30,26,553.25,553.25,553.25,553.25,1
20170301|2016-01-26 13:00,26,552.75,553,552.75,553,20
20170301|2016-01-26 19:00,27,553,553,553,553,7
20170301|2016-01-27 00:00,27,553,553,553,553,1
20170301|2016-01-27 04:00,27,553,553,553,553,7
20170301|2016-01-27 04:30,27,553,553,553,553,1
20170301|2016-01-27 08:30,27,550.5,551,550.5,550.5,30
20170301|2016-01-27 09:00,27,550.25,550.25,550.25,550.25,4
20170301|2016-01-27 10:00,27,548,548,545.25,545.25,42
20170301|2016-01-27 13:00,27,545.5,545.5,545.25,545.25,35
20170301|2016-01-28 09:30,28,545.25,546.25,545.25,546.25,7
20170301|2016-01-28 10:00,28,546.25,546.25,546.25,546.25,1
20170301|2016-01-28 11:30,28,545.5,545.5,545.25,545.25,35
20170301|2016-01-29 03:30,29,546.25,546.25,546.25,546.25,1
20170301|2016-01-29 08:30,29,549,549,549,549,4
20170301|2016-01-29 11:00,29,546.5,546.5,546.5,546.5,1
20170301|2016-01-29 13:00,29,549,550,549,550,4
20170301|2016-02-02 10:00,2,551.5,551.5,551.5,551.5,1
20170301|2016-02-03 08:30,3,550.5,550.5,550.5,550.5,2
20170301|2016-02-03 09:00,3,550.25,550.25,550,550,5
20170301|2016-02-03 12:30,3,549,549,549,549,1
20170301|2016-02-04 03:00,4,553,553,553,553,1
20170301|2016-02-04 11:00,4,547.25,547.5,547.25,547.5,25
20170301|2016-02-05 08:30,5,546,546,545.75,545.75,40
20170301|2016-02-05 09:00,5,545.75,545.75,545.75,545.75,3
20170301|2016-02-05 09:30,5,545.75,545.75,545.25,545.25,109
20170301|2016-02-05 10:00,5,545.5,545.5,545.25,545.25,5
20170301|2016-02-05 11:30,5,545.5,545.5,545.5,545.5,1
20170301|2016-02-05 12:30,5,545.5,545.5,545.5,545.5,2
20170301|2016-02-05 13:00,5,546.75,546.75,545.25,545.25,53
20170301|2016-02-07 19:00,8,545.25,545.25,545.25,545.25,1
20170301|2016-02-08 06:30,8,545.25,545.25,545.25,545.25,1
20170301|2016-02-08 08:30,8,545.25,545.25,545,545,121
20170301|2016-02-08 09:00,8,545,545,545,545,5
20170301|2016-02-08 09:30,8,545,545,545,545,46
20170301|2016-02-08 10:00,8,545,545,544,544,28
20170301|2016-02-08 10:30,8,544,544,543,543,104
20170301|2016-02-08 11:30,8,542,542,542,542,10
20170301|2016-02-08 12:00,8,542.5,542.75,542.5,542.75,4
20170301|2016-02-08 13:00,8,541.25,542,541,541.25,11
20170301|2016-02-09 09:30,9,540.5,540.5,540.5,540.5,3
20170301|2016-02-09 10:30,9,541.25,541.25,541.25,541.25,1
20170301|2016-02-09 12:30,9,540.5,542,540.5,542,5
20170301|2016-02-09 13:00,9,543,543,543,543,1
20170301|2016-02-10 09:00,10,541.75,541.75,541.75,541.75,2
20170301|2016-02-10 10:30,10,541.5,541.75,541.5,541.75,3
20170301|2016-02-10 12:30,10,542.25,542.25,542.25,542.25,1
20170301|2016-02-10 19:00,11,542,542,542,542,3
20170301|2016-02-10 19:30,11,542,542,542,542,3
20170301|2016-02-10 21:00,11,542,542,542,542,3
20170301|2016-02-10 21:30,11,542,542,542,542,3
20170301|2016-02-11 06:30,11,543.5,543.5,543.5,543.5,4
20170301|2016-02-11 09:30,11,543,543,543,543,1
20170301|2016-02-11 10:00,11,542,542,542,542,15
20170301|2016-02-11 10:30,11,541.5,541.5,541.25,541.25,2
20170301|2016-02-11 11:30,11,540.25,540.25,540,540,57
20170301|2016-02-11 12:00,11,540.25,540.25,540.25,540.25,11
20170301|2016-02-11 12:30,11,540.25,540.25,540.25,540.25,8
20170301|2016-02-11 13:00,11,541.5,541.5,541.5,541.5,2
20170301|2016-02-12 09:00,12,540.25,540.25,539.25,539.25,28
20170301|2016-02-12 09:30,12,539.25,540.75,539.25,540,7
20170301|2016-02-12 10:30,12,539.25,539.25,539.25,539.25,2
20170301|2016-02-12 11:00,12,541.5,541.5,541.5,541.5,1
20170301|2016-02-12 11:30,12,540,540,538.75,538.75,56
20170301|2016-02-12 12:00,12,538.5,538.5,538.5,538.5,25
20170301|2016-02-12 13:00,12,536,536.5,536,536.5,2
20170301|2016-02-16 09:00,16,539,539,539,539,1
20170301|2016-02-16 13:00,16,542.25,542.25,542.25,542.25,1
20170301|2016-02-17 09:00,17,544.75,544.75,544.75,544.75,2
20170301|2016-02-17 09:30,17,544.75,544.75,543,543,8
20170301|2016-02-17 13:00,17,544.25,544.25,544.25,544.25,1
20170301|2016-02-18 09:30,18,542.5,542.5,542.5,542.5,1
20170301|2016-02-18 13:00,18,542.25,542.75,541,541,20
20170301|2016-02-18 21:30,19,540.25,540.25,540.25,540.25,2
20170301|2016-02-19 09:00,19,542.5,542.5,542.5,542.5,1
20170301|2016-02-19 10:30,19,541.5,541.5,541.5,541.5,1
20170301|2016-02-19 11:00,19,541.5,541.5,541.5,541.5,1
20170301|2016-02-19 12:00,19,541.25,541.25,541.25,541.25,10
20170301|2016-02-19 12:30,19,543.25,544.75,543.25,544.75,2
20170301|2016-02-19 13:00,19,544.25,545,544.25,545,7
20170301|2016-02-22 09:00,22,544.25,544.25,544.25,544.25,1
20170301|2016-02-22 09:30,22,544.75,544.75,544.5,544.5,3
20170301|2016-02-22 12:30,22,545.5,545.5,545.5,545.5,1
20170301|2016-02-22 13:00,22,546,546.25,545.5,545.75,9
20170301|2016-02-23 08:30,23,546.25,546.25,546.25,546.25,1
20170301|2016-02-23 09:00,23,544.25,544.25,544.25,544.25,2
20170301|2016-02-23 10:00,23,542.25,542.25,542,542,9
20170301|2016-02-23 10:30,23,541.75,541.75,541.75,541.75,3
20170301|2016-02-23 11:00,23,541,541,540.75,540.75,4
20170301|2016-02-23 12:00,23,539,539,539,539,27
20170301|2016-02-23 12:30,23,539.25,539.5,539.25,539.5,23
20170301|2016-02-23 13:00,23,539.5,539.5,539,539,78
20170301|2016-02-23 19:00,24,538.5,538.5,538,538,19
20170301|2016-02-23 19:30,24,538,538,538,538,10
20170301|2016-02-24 08:30,24,539,539,539,539,143
20170301|2016-02-24 09:30,24,541.25,541.25,538.25,539.5,53
20170301|2016-02-24 10:30,24,535.25,535.25,535,535,4
20170301|2016-02-24 11:00,24,539,539,539,539,2
20170301|2016-02-24 11:30,24,539,539.75,538.5,539.75,40
20170301|2016-02-24 12:30,24,538.25,538.25,538.25,538.25,2
20170301|2016-02-24 21:30,25,537.5,537.5,537.5,537.5,7
20170301|2016-02-24 22:00,25,537.5,537.5,537.5,537.5,4
20170301|2016-02-24 22:30,25,537.5,537.5,537.5,537.5,5
20170301|2016-02-24 23:00,25,537.5,537.5,537.5,537.5,6
20170301|2016-02-25 03:30,25,539,539,539,539,1
20170301|2016-02-25 09:30,25,537.5,537.5,537.5,537.5,20
20170301|2016-02-25 10:00,25,537.5,537.5,536.5,536.5,10
20170301|2016-02-25 10:30,25,539.5,539.5,539.5,539.5,1
20170301|2016-02-25 11:00,25,539.5,539.5,539,539,5
20170301|2016-02-25 11:30,25,539,539,539,539,2
20170301|2016-02-25 12:00,25,539,539,539,539,56
20170301|2016-02-25 13:00,25,538,538,538,538,14
20170301|2016-02-26 09:00,26,538,538,538,538,1
20170301|2016-02-26 09:30,26,538.25,538.25,537.75,537.75,3
20170301|2016-02-26 10:00,26,537,537,537,537,2
20170301|2016-02-26 10:30,26,537,537,537,537,51
20170301|2016-02-26 11:00,26,535.75,535.75,535.25,535.25,5
20170301|2016-02-26 12:30,26,536.5,536.75,536.5,536.75,6
20170301|2016-02-26 13:00,26,537.5,537.5,537.5,537.5,1
20170301|2016-02-29 09:00,29,536,536.5,536,536.5,3
20170301|2016-02-29 09:30,29,536.5,537.25,536.5,537.25,16
20170301|2016-02-29 10:00,29,536.5,536.5,536.5,536.5,1
20170301|2016-02-29 11:00,29,536.75,536.75,536.75,536.75,2
20170301|2016-02-29 11:30,29,536.25,536.25,536.25,536.25,8
20170301|2016-02-29 12:00,29,536,536,536,536,1
20170301|2016-02-29 19:00,1,535.75,536.25,535.75,536.25,4
20170301|2016-03-01 09:00,1,536.25,536.25,536.25,536.25,1
20170301|2016-03-01 10:00,1,535,535,535,535,14
20170301|2016-03-02 09:00,2,532.75,532.75,532.75,532.75,1
20170301|2016-03-02 09:30,2,535,535,535,535,2
20170301|2016-03-02 10:00,2,534.25,535,534.25,535,6
20170301|2016-03-02 10:30,2,534.75,534.75,534.75,534.75,1
20170301|2016-03-02 13:00,2,535,535,535,535,5
20170301|2016-03-02 19:00,3,535,535,535,535,12
20170301|2016-03-03 07:00,3,540,540,540,540,2
20170301|2016-03-03 09:00,3,538.75,538.75,538.5,538.5,4
20170301|2016-03-03 09:30,3,540,540,540,540,6
20170301|2016-03-03 10:00,3,538.75,540,538.75,540,38
20170301|2016-03-03 11:00,3,543,543,543,543,1
20170301|2016-03-03 11:30,3,543.5,545,543.5,544,20
20170301|2016-03-03 12:00,3,542.5,542.5,542.5,542.5,4
20170301|2016-03-03 12:30,3,542.5,542.5,542.5,542.5,1
20170301|2016-03-03 13:00,3,544,544.25,543,543,15
20170301|2016-03-03 19:00,4,544,544,544,544,1
20170301|2016-03-04 00:30,4,544,544,544,544,3
20170301|2016-03-04 02:30,4,547.5,547.75,547.5,547.75,2
20170301|2016-03-04 08:30,4,546.5,546.5,546,546,17
20170301|2016-03-04 09:00,4,544,544,543,543.5,21
20170301|2016-03-04 09:30,4,547,547,547,547,19
20170301|2016-03-04 10:00,4,545.25,545.25,544.75,544.75,5
20170301|2016-03-04 10:30,4,544.5,544.5,542.25,542.25,32
20170301|2016-03-04 11:30,4,541.5,541.75,541.5,541.75,9
20170301|2016-03-04 12:00,4,542,543,542,543,16
20170301|2016-03-04 13:00,4,545,545.5,545,545.5,3
20170301|2016-03-06 19:00,7,549,549,548.5,548.5,5
20170301|2016-03-06 22:30,7,548.25,548.25,548.25,548.25,1
20170301|2016-03-07 08:30,7,549,551.25,549,550.5,69
20170301|2016-03-07 09:00,7,550.5,551.25,550.5,550.75,4
20170301|2016-03-07 09:30,7,550.75,550.75,550.75,550.75,2
20170301|2016-03-07 10:00,7,552,553.75,552,553.5,17
20170301|2016-03-07 10:30,7,553.75,553.75,553.25,553.25,25
20170301|2016-03-07 11:00,7,553.25,553.25,553.25,553.25,2
20170301|2016-03-07 11:30,7,552.75,552.75,551.75,551.75,22
20170301|2016-03-07 12:00,7,551,551,550,550,34
20170301|2016-03-07 12:30,7,550.25,551.75,550,551.75,9
20170301|2016-03-07 13:00,7,548.75,548.75,548,548,26
20170301|2016-03-08 09:00,8,547,547,547,547,4
20170301|2016-03-08 09:30,8,550,550,550,550,11
20170301|2016-03-08 10:00,8,550,550,550,550,19
20170301|2016-03-08 10:30,8,549.75,549.75,549.75,549.75,4
20170301|2016-03-08 11:00,8,549.75,550,549.5,550,7
20170301|2016-03-08 11:30,8,550,551.75,550,551.75,5
20170301|2016-03-08 12:30,8,551,551,549.75,549.75,3
20170301|2016-03-08 13:00,8,550,550,550,550,2
20170301|2016-03-09 07:00,9,549,549,549,549,2
20170301|2016-03-09 08:30,9,550,550,550,550,6
20170301|2016-03-09 09:00,9,550,551,550,551,24
20170301|2016-03-09 09:30,9,549.25,549.25,549.25,549.25,1
20170301|2016-03-09 10:30,9,548.25,548.75,548,548.5,12
20170301|2016-03-09 11:00,9,550,550,550,550,2
20170301|2016-03-09 11:30,9,549.5,549.5,549.5,549.5,1
20170301|2016-03-09 12:00,9,551,551,551,551,1
20170301|2016-03-09 12:30,9,550,550,550,550,5
20170301|2016-03-09 13:00,9,552,552,551,551,2
20170301|2016-03-09 19:00,10,552,552,552,552,1
20170301|2016-03-10 04:00,10,551.25,551.25,551.25,551.25,2
20170301|2016-03-10 07:00,10,551.25,551.25,551.25,551.25,2
20170301|2016-03-10 08:30,10,550,555,550,554.5,34
20170301|2016-03-10 09:00,10,555,555,554.75,555,6
20170301|2016-03-10 09:30,10,555,556.5,555,556,24
20170301|2016-03-10 10:00,10,555.5,555.5,553.75,553.75,7
20170301|2016-03-10 10:30,10,554,554,554,554,5
20170301|2016-03-10 11:00,10,554.5,554.75,554.5,554.75,6
20170301|2016-03-10 11:30,10,554.5,556,554.25,556,19
20170301|2016-03-10 12:00,10,556,557,556,557,5
20170301|2016-03-10 12:30,10,557,557,556,557,20
20170301|2016-03-10 13:00,10,558,558,556,556.25,6
20170301|2016-03-10 19:00,11,556.5,556.5,556.5,556.5,4
20170301|2016-03-10 22:00,11,557,557,557,557,5
20170301|2016-03-10 22:30,11,557,557,557,557,1
20170301|2016-03-11 08:30,11,557.5,558,557.5,558,15
20170301|2016-03-11 09:00,11,555.25,555.25,555,555,6
20170301|2016-03-11 09:30,11,557,557,555.5,555.5,4
20170301|2016-03-11 10:30,11,559.5,559.5,558,558,4
20170301|2016-03-11 11:00,11,556.75,558,556.75,558,7
20170301|2016-03-11 11:30,11,558.25,558.5,558.25,558.5,3
20170301|2016-03-11 12:00,11,559,560,559,560,19
20170301|2016-03-11 12:30,11,560,561,560,560.5,52
20170301|2016-03-11 13:00,11,559.25,559.5,559.25,559.5,6
20170301|2016-03-13 19:00,14,559.75,559.75,559.75,559.75,2
20170301|2016-03-13 20:30,14,559.75,559.75,559.75,559.75,1
20170301|2016-03-13 21:00,14,560,560,560,560,1
20170301|2016-03-14 08:30,14,560.75,560.75,560.5,560.5,10
20170301|2016-03-14 09:00,14,561.75,563,561.75,563,4
20170301|2016-03-14 09:30,14,563.75,563.75,563.25,563.25,4
20170301|2016-03-14 10:00,14,564,566,564,565.75,25
20170301|2016-03-14 10:30,14,564.75,564.75,561.75,562.25,4
20170301|2016-03-14 11:30,14,563.5,563.5,563.5,563.5,6
20170301|2016-03-14 12:00,14,563.5,564,563.5,564,3
20170301|2016-03-14 12:30,14,565,565,565,565,1
20170301|2016-03-14 13:00,14,565,565,563.75,564.25,25
20170301|2016-03-14 19:00,15,564,564,564,564,1
20170301|2016-03-14 20:00,15,563.75,564.5,563.75,564.5,2
20170301|2016-03-14 20:30,15,564.5,565,564.5,565,4
20170301|2016-03-14 21:00,15,565,565,565,565,6
20170301|2016-03-14 23:00,15,566,566,566,566,1
20170301|2016-03-15 02:30,15,566,566,566,566,4
20170301|2016-03-15 03:30,15,566.5,566.5,566.5,566.5,1
20170301|2016-03-15 06:00,15,567,567,567,567,1
20170301|2016-03-15 08:30,15,565,565,564.75,564.75,26
20170301|2016-03-15 09:00,15,564.25,564.25,564,564,3
20170301|2016-03-15 09:30,15,563.75,563.75,563.75,563.75,2
20170301|2016-03-15 10:00,15,563.5,563.5,563.5,563.5,1
20170301|2016-03-15 11:30,15,563,563,563,563,1
20170301|2016-03-15 12:00,15,563,563,563,563,2
20170301|2016-03-15 12:30,15,563,563,563,563,1
20170301|2016-03-15 13:00,15,562.25,562.5,562.25,562.5,3
20170301|2016-03-16 08:30,16,561,561,561,561,1
20170301|2016-03-16 09:00,16,560.25,560.5,560.25,560.5,4
20170301|2016-03-16 09:30,16,560.25,561,560.25,560.75,4
20170301|2016-03-16 10:30,16,561.25,561.25,560.75,561.25,5
20170301|2016-03-16 11:00,16,560.5,561.25,560.5,561.25,6
20170301|2016-03-16 11:30,16,557,560.5,557,560.5,11
20170301|2016-03-16 12:30,16,559.5,559.5,559.5,559.5,2
20170301|2016-03-16 13:00,16,561.25,561.25,561,561,11
20170301|2016-03-16 19:00,17,560,560,560,560,8
20170301|2016-03-17 05:00,17,563,563,563,563,2
20170301|2016-03-17 07:30,17,563,563,563,563,1
20170301|2016-03-17 09:00,17,562,562,562,562,1
20170301|2016-03-17 09:30,17,560,560.75,555,555,54
20170301|2016-03-17 10:00,17,557.25,557.25,557.25,557.25,10
20170301|2016-03-17 10:30,17,556.5,556.5,556.5,556.5,1
20170301|2016-03-17 11:00,17,555,555,555,555,2
20170301|2016-03-17 12:30,17,553.75,555,553.75,555,141
20170301|2016-03-17 13:00,17,555.75,555.75,555.75,555.75,41
20170301|2016-03-18 07:00,18,556.75,557,556.75,557,2
20170301|2016-03-18 08:30,18,557.25,557.25,557.25,557.25,1
20170301|2016-03-18 09:00,18,556,556,556,556,2
20170301|2016-03-18 09:30,18,557,557,556,556,3
20170301|2016-03-18 10:30,18,554.25,554.25,554.25,554.25,1
20170301|2016-03-18 11:30,18,552.5,554,552.5,554,3
20170301|2016-03-18 12:00,18,554,554,554,554,1
20170301|2016-03-18 12:30,18,554,554,554,554,2
20170301|2016-03-18 13:00,18,554,556,554,556,27
20170301|2016-03-20 19:00,21,557.25,560,557.25,558,12
20170301|2016-03-21 08:30,21,560.25,560.25,558,558,21
20170301|2016-03-21 09:30,21,558,558,558,558,1
20170301|2016-03-21 12:30,21,557.75,557.75,557.75,557.75,1
20170301|2016-03-21 19:00,22,557.75,557.75,557.75,557.75,1
20170301|2016-03-21 20:00,22,560,560,560,560,1
20170301|2016-03-22 03:00,22,562.75,563,562,562,6
20170301|2016-03-22 07:30,22,559.5,559.5,559.5,559.5,1
20170301|2016-03-22 08:30,22,561,561,561,561,2
20170301|2016-03-22 10:00,22,562,562,562,562,2
20170301|2016-03-22 10:30,22,560,560,559,559,12
20170301|2016-03-22 11:30,22,558.75,558.75,558.75,558.75,2
20170301|2016-03-22 12:00,22,559,560,559,560,2
20170301|2016-03-22 12:30,22,560,560,560,560,1
20170301|2016-03-22 13:00,22,559.25,559.25,559.25,559.25,3
20170301|2016-03-23 08:30,23,559.75,559.75,559.75,559.75,4
20170301|2016-03-23 09:30,23,559,559.25,559,559.25,4
20170301|2016-03-23 11:00,23,557.25,557.25,557,557.25,10
20170301|2016-03-24 06:30,24,556,556,556,556,1
20170301|2016-03-24 07:00,24,556,556,556,556,9
20170301|2016-03-24 09:00,24,555.75,556.25,555.75,556.25,3
20170301|2016-03-24 09:30,24,555.5,555.5,555.5,555.5,1
20170301|2016-03-24 10:30,24,556.5,556.5,556.5,556.5,1
20170301|2016-03-24 13:00,24,557.5,560,557.5,560,8
20170301|2016-03-27 19:00,28,560,560,560,560,2
20170301|2016-03-28 07:30,28,560.25,560.25,560.25,560.25,2
20170301|2016-03-28 08:30,28,565,565,565,565,8
20170301|2016-03-28 09:00,28,565.5,565.5,565,565,9
20170301|2016-03-28 09:30,28,565,567.25,565,566.5,5
20170301|2016-03-28 10:00,28,568,569.25,567.25,567.5,12
20170301|2016-03-28 10:30,28,567.75,567.75,564.75,564.75,22
20170301|2016-03-28 11:30,28,563,563,562.5,562.5,3
20170301|2016-03-28 12:00,28,562,562,562,562,62
20170301|2016-03-28 13:00,28,563.25,563.25,561.5,562.25,7
20170301|2016-03-28 19:00,29,562.25,562.25,562.25,562.25,1
20170301|2016-03-29 09:00,29,565,565,565,565,4
20170301|2016-03-29 09:30,29,566,566,565.5,565.5,3
20170301|2016-03-29 10:00,29,565.5,566.5,565.25,566.5,4
20170301|2016-03-29 10:30,29,568,568,566,566,4
20170301|2016-03-29 11:00,29,566.25,566.25,566,566.25,7
20170301|2016-03-29 11:30,29,566,566.25,566,566.25,2
20170301|2016-03-29 12:00,29,566,566,566,566,3
20170301|2016-03-29 12:30,29,566,566,566,566,7
20170301|2016-03-29 13:00,29,565.5,565.5,565.5,565.5,1
20170301|2016-03-29 19:00,30,566,566,566,566,4
20170301|2016-03-30 07:00,30,566,566,566,566,1
20170301|2016-03-30 08:30,30,566,566.5,560.5,560.5,30
20170301|2016-03-30 09:00,30,560.5,561,559.5,559.5,12
20170301|2016-03-30 09:30,30,559.25,560.75,559.25,560.75,6
20170301|2016-03-30 10:30,30,559.25,561,559.25,560,4
20170301|2016-03-30 12:00,30,560.25,560.25,560.25,560.25,2
20170301|2016-03-30 12:30,30,561.25,561.25,560.5,560.75,16
20170301|2016-03-30 13:00,30,561.25,561.25,561,561,3
20170301|2016-03-30 21:30,31,560,560,560,560,1
20170301|2016-03-30 23:30,31,560,560,560,560,3
20170301|2016-03-31 07:30,31,560,560,560,560,1
20170301|2016-03-31 08:30,31,559.75,562,559,559,16
20170301|2016-03-31 09:00,31,558.25,559.25,558.25,559.25,3
20170301|2016-03-31 09:30,31,558.25,560,558.25,560,9
20170301|2016-03-31 10:00,31,561,561.25,560.5,560.5,7
20170301|2016-03-31 10:30,31,559.5,560.5,559.5,560.5,10
20170301|2016-03-31 11:00,31,558,569,558,567.25,24
20170301|2016-03-31 11:30,31,568.75,568.75,567.25,568,8
20170301|2016-03-31 12:00,31,566.5,566.5,564.75,564.75,4
20170301|2016-03-31 12:30,31,567,567,567,567,1
20170301|2016-03-31 13:00,31,569.5,573,569.5,571.5,132
20170301|2016-03-31 19:00,1,570,570,570,570,2
20170301|2016-04-01 08:30,1,570,572.25,569.25,570,17
20170301|2016-04-01 09:00,1,572,572.25,571.25,572,5
20170301|2016-04-01 09:30,1,574,575,573,573,21
20170301|2016-04-01 10:00,1,573,573,571.75,571.75,5
20170301|2016-04-01 10:30,1,572,572,571,571.5,7
20170301|2016-04-01 11:00,1,570.25,570.25,570.25,570.25,2
20170301|2016-04-01 11:30,1,569.5,570.25,569,570.25,7
20170301|2016-04-01 12:00,1,569.75,569.75,568.75,569.5,5
20170301|2016-04-01 12:30,1,569.5,569.5,568.75,568.75,6
20170301|2016-04-01 13:00,1,571,571,570,570,6
20170301|2016-04-03 19:00,4,570,571.25,570,571.25,8
20170301|2016-04-04 08:30,4,571.25,571.25,570.25,571,8
20170301|2016-04-04 09:30,4,570.25,570.25,570.25,570.25,1
20170301|2016-04-04 10:00,4,568.5,569.5,568.5,569.5,8
20170301|2016-04-04 10:30,4,569.5,569.5,569.5,569.5,1
20170301|2016-04-04 12:30,4,569.5,569.5,569.5,569.5,1
20170301|2016-04-04 13:00,4,571.5,571.5,571.5,571.5,1
20170301|2016-04-05 08:30,5,567.75,567.75,567.75,567.75,1
20170301|2016-04-05 09:00,5,568.25,569,568.25,569,4
20170301|2016-04-05 09:30,5,567,567,567,567,5
20170301|2016-04-05 10:00,5,567.25,567.25,567.25,567.25,4
20170301|2016-04-05 11:00,5,569.5,569.5,569.5,569.5,1
20170301|2016-04-05 11:30,5,568.75,568.75,568,568,10
20170301|2016-04-05 12:30,5,567,567.75,567,567.75,2
20170301|2016-04-06 03:30,6,563.25,563.25,563.25,563.25,1
20170301|2016-04-06 07:00,6,562,562,562,562,1
20170301|2016-04-06 09:00,6,560.75,560.75,560.75,560.75,1
20170301|2016-04-06 09:30,6,562,562,561.75,561.75,6
20170301|2016-04-06 10:00,6,563.5,563.5,563.5,563.5,8
20170301|2016-04-06 11:00,6,560.75,560.75,560.5,560.5,4
20170301|2016-04-06 11:30,6,560.5,560.5,560.5,560.5,1
20170301|2016-04-06 12:30,6,560.5,560.5,560.5,560.5,20
20170301|2016-04-06 13:00,6,562,562,562,562,14
20170301|2016-04-07 08:30,7,559.5,559.5,559.5,559.5,1
20170301|2016-04-07 09:00,7,559.5,559.5,559.5,559.5,1
20170301|2016-04-07 10:00,7,560,560,560,560,2
20170301|2016-04-07 12:00,7,558.5,558.5,558.5,558.5,1
20170301|2016-04-07 13:00,7,558,558,558,558,59
20170301|2016-04-08 08:30,8,561.75,561.75,561.75,561.75,1
20170301|2016-04-08 09:30,8,563.75,563.75,563.75,563.75,2
20170301|2016-04-08 10:30,8,563,563.25,563,563.25,7
20170301|2016-04-08 11:00,8,562.75,562.75,562.75,562.75,1
20170301|2016-04-08 12:30,8,562.5,562.5,562.5,562.5,2
20170301|2016-04-08 13:00,8,563.25,563.25,563,563,15
20170301|2016-04-11 08:30,11,559,559,558,558,15
20170301|2016-04-11 09:00,11,558,558,558,558,1
20170301|2016-04-11 10:30,11,555.75,555.75,555.75,555.75,2
20170301|2016-04-11 11:30,11,554.5,554.5,554.5,554.5,20
20170301|2016-04-11 13:00,11,554.5,555,554.25,554.25,27
20170301|2016-04-11 19:00,12,555,555,555,555,1
20170301|2016-04-12 05:30,12,555,555,555,555,1
20170301|2016-04-12 08:30,12,558,560,557,557,21
20170301|2016-04-12 10:00,12,560,561.25,559.75,559.75,8
20170301|2016-04-12 10:30,12,559.75,559.75,556.5,556.5,2
20170301|2016-04-12 11:00,12,558,558.5,556.25,558.5,45
20170301|2016-04-12 12:30,12,557.25,557.25,557.25,557.25,1
20170301|2016-04-12 13:00,12,557.75,559.5,557.75,558.5,20
20170301|2016-04-13 07:30,13,561.75,562,561.75,562,5
20170301|2016-04-13 08:30,13,562,565,562,565,8
20170301|2016-04-13 09:00,13,565,565,563.5,563.5,14
20170301|2016-04-13 12:30,13,559.75,563,559.75,562.75,6
20170301|2016-04-13 19:00,14,559,559,559,559,1
20170301|2016-04-13 19:30,14,559,559,559,559,2
20170301|2016-04-13 20:30,14,559,559,559,559,2
20170301|2016-04-14 02:00,14,560,560,560,560,1
20170301|2016-04-14 08:30,14,558,558,557,557.25,22
20170301|2016-04-14 09:00,14,557.25,557.5,557.25,557.5,2
20170301|2016-04-14 09:30,14,557.25,558.5,557,558.5,43
20170301|2016-04-14 10:00,14,559,559,559,559,2
20170301|2016-04-14 10:30,14,559,559,558,558,6
20170301|2016-04-14 11:00,14,556.75,556.75,556.75,556.75,1
20170301|2016-04-14 12:30,14,557.25,557.25,557.25,557.25,1
20170301|2016-04-14 13:00,14,555.25,559.25,555.25,559,9
20170301|2016-04-15 08:30,15,559.5,559.5,557,557,63
20170301|2016-04-15 09:00,15,558.25,559,558.25,558.75,15
20170301|2016-04-15 11:00,15,556.75,556.75,556.75,556.75,1
20170301|2016-04-15 11:30,15,557,557,557,557,1
20170301|2016-04-15 12:30,15,558,558.5,557.25,558.5,7
20170301|2016-04-15 13:00,15,558.5,558.5,558.5,558.5,1
20170301|2016-04-18 09:00,18,559,560,559,560,3
20170301|2016-04-18 10:00,18,565,565,565,565,10
20170301|2016-04-18 11:30,18,564.5,565,564.5,565,2
20170301|2016-04-18 12:00,18,565.25,565.25,564.5,565,16
20170301|2016-04-18 12:30,18,564.25,564.25,564.25,564.25,6
20170301|2016-04-18 13:00,18,563.75,563.75,563.75,563.75,1
20170301|2016-04-18 22:00,19,562.5,562.5,562.5,562.5,1
20170301|2016-04-19 08:30,19,562.75,569,562.75,563.75,9
20170301|2016-04-19 09:00,19,564.25,564.25,564.25,564.25,1
20170301|2016-04-19 09:30,19,567.25,570,567.25,570,10
20170301|2016-04-19 10:00,19,570,573,568.75,573,31
20170301|2016-04-19 10:30,19,572.5,572.5,566.75,566.75,9
20170301|2016-04-19 11:00,19,567.5,568.25,565,565.75,31
20170301|2016-04-19 11:30,19,565.75,568.75,565.75,568.75,21
20170301|2016-04-19 12:00,19,569,569.75,569,569.75,10
20170301|2016-04-19 12:30,19,570,571,570,570.75,10
20170301|2016-04-19 13:00,19,570,573.25,570,570.5,46
20170301|2016-04-19 19:00,20,570,570,570,570,19
20170301|2016-04-19 23:30,20,572,572,572,572,3
20170301|2016-04-20 08:30,20,571,575.5,571,575.5,76
20170301|2016-04-20 09:00,20,576.75,576.75,574.25,574.25,4
20170301|2016-04-20 09:30,20,575,575.25,574.25,575.25,18
20170301|2016-04-20 10:00,20,576.25,577.75,576,577.5,11
20170301|2016-04-20 10:30,20,577.75,581,577.75,578.25,106
20170301|2016-04-20 11:00,20,579.75,581,579.25,579.25,26
20170301|2016-04-20 11:30,20,580,581.5,580,581,16
20170301|2016-04-20 12:00,20,581.25,581.5,580.5,581.5,12
20170301|2016-04-20 12:30,20,581.5,584,581.5,582.75,65
20170301|2016-04-20 13:00,20,582,585,582,583.25,81
20170301|2016-04-20 19:00,21,580,583,580,583,8
20170301|2016-04-20 20:00,21,583.5,584,583.5,584,7
20170301|2016-04-20 20:30,21,584,584,583.5,584,32
20170301|2016-04-20 21:00,21,584.25,584.25,584.25,584.25,1
20170301|2016-04-20 22:00,21,584.25,584.25,584.25,584.25,1
20170301|2016-04-20 22:30,21,583.75,584,583.75,584,9
20170301|2016-04-21 00:30,21,583.75,584,583.75,583.75,3
20170301|2016-04-21 03:30,21,584.25,584.5,584.25,584.5,7
20170301|2016-04-21 04:00,21,584.75,586.25,584.75,585.75,56
20170301|2016-04-21 04:30,21,586.25,586.5,586.25,586.5,2
20170301|2016-04-21 06:00,21,586.75,587.5,586.75,587,9
20170301|2016-04-21 07:00,21,586.25,586.25,586.25,586.25,1
20170301|2016-04-21 07:30,21,586.5,586.5,586,586,4
20170301|2016-04-21 08:30,21,586,586,580.75,580.75,40
20170301|2016-04-21 09:00,21,581,581,579.5,579.5,18
20170301|2016-04-21 09:30,21,580,581,578,581,32
20170301|2016-04-21 10:00,21,580,585,580,584,100
20170301|2016-04-21 10:30,21,583.5,584.25,579.25,581,41
20170301|2016-04-21 11:00,21,581.5,582.5,580.25,581.5,17
20170301|2016-04-21 11:30,21,581.5,581.5,580.75,580.75,15
20170301|2016-04-21 12:00,21,581.75,581.75,581.25,581.5,10
20170301|2016-04-21 12:30,21,582,582.25,581,581,12
20170301|2016-04-21 13:00,21,580.25,580.25,578.25,578.5,45
20170301|2016-04-21 19:00,22,577.25,577.25,576,576,7
20170301|2016-04-21 19:30,22,576,576,575.75,575.75,2
20170301|2016-04-21 20:00,22,575.75,575.75,575.75,575.75,1
20170301|2016-04-21 20:30,22,575,575,575,575,2
20170301|2016-04-22 01:00,22,574,574,574,574,1
20170301|2016-04-22 02:00,22,572.75,572.75,572.5,572.5,3
20170301|2016-04-22 07:00,22,570,570,570,570,2
20170301|2016-04-22 08:30,22,570,574,570,573.25,12
20170301|2016-04-22 09:00,22,574,574,573.75,573.75,3
20170301|2016-04-22 09:30,22,573.5,574.25,573,573.75,21
20170301|2016-04-22 10:00,22,574,574,570,570,10
20170301|2016-04-22 10:30,22,568.5,568.5,563.75,563.75,9
20170301|2016-04-22 11:00,22,561.5,563,559,559,15
20170301|2016-04-22 13:00,22,562.75,563.5,561,563.5,21
20170301|2016-04-25 04:00,25,560,560,560,560,2
20170301|2016-04-25 07:30,25,559.75,559.75,559.75,559.75,1
20170301|2016-04-25 08:30,25,563.25,563.25,563.25,563.25,1
20170301|2016-04-25 09:00,25,565.25,565.5,565.25,565.5,2
20170301|2016-04-25 09:30,25,565.25,565.25,564,565.25,14
20170301|2016-04-25 10:00,25,570,570,570,570,4
20170301|2016-04-25 10:30,25,572.75,572.75,572.75,572.75,1
20170301|2016-04-25 11:00,25,572,572,570.75,570.75,2
20170301|2016-04-25 11:30,25,571,571,569.5,570.25,9
20170301|2016-04-25 13:00,25,568.5,568.5,563.75,564,8
20170301|2016-04-26 08:30,26,570,570,570,570,7
20170301|2016-04-26 09:00,26,568,568,568,568,5
20170301|2016-04-26 10:00,26,567.5,569.25,567.5,569.25,2
20170301|2016-04-26 10:30,26,568,568,568,568,2
20170301|2016-04-26 11:00,26,570,570.25,570,570.25,5
20170301|2016-04-26 11:30,26,569,570.75,569,570.5,21
20170301|2016-04-26 12:00,26,570.75,570.75,569,570.75,6
20170301|2016-04-26 12:30,26,571,571.5,571,571.25,6
20170301|2016-04-26 13:00,26,570.25,570.75,569.25,570.75,11
20170301|2016-04-26 19:00,27,569,569,569,569,1
20170301|2016-04-26 22:00,27,570.25,570.25,570.25,570.25,1
20170301|2016-04-27 04:00,27,571.25,571.25,571.25,571.25,2
20170301|2016-04-27 08:30,27,571,573.25,571,573.25,3
20170301|2016-04-27 09:00,27,573.5,573.5,573,573,2
20170301|2016-04-27 09:30,27,571.5,571.5,569,569,22
20170301|2016-04-27 10:00,27,569,569,569,569,1
20170301|2016-04-27 11:30,27,568,568,568,568,1
20170301|2016-04-27 12:00,27,569,569,568,568,3
20170301|2016-04-27 13:00,27,570,570.5,570,570.5,7
20170301|2016-04-27 23:00,28,570.5,570.5,570.5,570.5,2
20170301|2016-04-28 02:30,28,572,572,572,572,1
20170301|2016-04-28 03:30,28,573,573,573,573,1
20170301|2016-04-28 05:30,28,574.5,575,574.5,575,4
20170301|2016-04-28 06:30,28,575,575,575,575,7
20170301|2016-04-28 08:30,28,578,579,576.25,577.5,18
20170301|2016-04-28 09:00,28,577,577,577,577,1
20170301|2016-04-28 09:30,28,578.75,578.75,578,578,3
20170301|2016-04-28 10:30,28,577.25,578,577,577,6
20170301|2016-04-28 11:00,28,576.75,576.75,576,576,4
20170301|2016-04-28 11:30,28,574.5,574.5,573.5,573.5,9
20170301|2016-04-28 12:00,28,573.25,573.25,571.75,571.75,5
20170301|2016-04-28 13:00,28,571,571.25,571,571,6
20170301|2016-04-28 19:00,29,570,570.25,570,570.25,2
20170301|2016-04-29 06:30,29,573.75,573.75,573.75,573.75,1
20170301|2016-04-29 08:30,29,574.75,575,574.75,575,11
20170301|2016-04-29 09:30,29,572.75,572.75,572.25,572.25,3
20170301|2016-04-29 10:00,29,568,569.25,568,569.25,6
20170301|2016-04-29 10:30,29,572.25,572.25,571,571,2
20170301|2016-04-29 11:30,29,569.25,570.5,568.75,568.75,14
20170301|2016-04-29 12:00,29,569,569,569,569,4
20170301|2016-04-29 13:00,29,570.75,573.75,570.75,573,6
20170301|2016-05-02 05:30,2,570.25,570.25,570.25,570.25,1
20170301|2016-05-02 06:00,2,570.25,570.25,570.25,570.25,1
20170301|2016-05-02 07:00,2,570,570,570,570,1
20170301|2016-05-02 08:30,2,570.75,571,569.75,569.75,4
20170301|2016-05-02 09:00,2,571,571.75,571,571.75,2
20170301|2016-05-02 09:30,2,570,570,570,570,1
20170301|2016-05-02 10:30,2,571.25,571.25,571.25,571.25,1
20170301|2016-05-02 11:30,2,575,575,575,575,5
20170301|2016-05-02 12:00,2,572.75,572.75,572.75,572.75,1
20170301|2016-05-02 13:00,2,574.25,575.5,574,575.5,11
20170301|2016-05-03 01:30,3,576,576,576,576,1
20170301|2016-05-03 02:30,3,577,577,577,577,1
20170301|2016-05-03 06:30,3,575.75,575.75,575.75,575.75,1
20170301|2016-05-03 07:00,3,574.25,574.25,574.25,574.25,1
20170301|2016-05-03 08:30,3,576.5,577.25,575.5,576.5,10
20170301|2016-05-03 09:00,3,575.75,575.75,575,575.25,4
20170301|2016-05-03 09:30,3,567.25,567.25,565,565,13
20170301|2016-05-03 10:00,3,563.75,563.75,563.75,563.75,1
20170301|2016-05-03 10:30,3,564.75,564.75,564,564,8
20170301|2016-05-03 11:00,3,563,563,563,563,5
20170301|2016-05-03 11:30,3,562,562,562,562,8
20170301|2016-05-03 12:00,3,564.5,564.5,564.5,564.5,2
20170301|2016-05-03 12:30,3,565.25,565.25,564,564,5
20170301|2016-05-03 13:00,3,562.75,563.25,562.25,563.25,3
20170301|2016-05-03 19:00,4,564,564,564,564,36
20170301|2016-05-03 19:30,4,564,564,564,564,1
20170301|2016-05-04 05:00,4,562.25,562.25,562.25,562.25,1
20170301|2016-05-04 08:30,4,565.25,568.25,565.25,568.25,2
20170301|2016-05-04 09:00,4,565.25,565.25,565.25,565.25,9
20170301|2016-05-04 09:30,4,566,566,566,566,3
20170301|2016-05-04 10:00,4,566,566,564.5,565.5,19
20170301|2016-05-04 10:30,4,565.25,566.75,565.25,566.75,7
20170301|2016-05-04 11:30,4,567,567,567,567,2
20170301|2016-05-04 13:00,4,567.75,567.75,564.75,564.75,4
20170301|2016-05-04 19:00,5,565.5,565.5,565.5,565.5,1
20170301|2016-05-05 02:00,5,566,566,566,566,1
20170301|2016-05-05 08:30,5,562.25,562.25,559.25,559.25,7
20170301|2016-05-05 09:30,5,558.75,559.25,558.5,559.25,6
20170301|2016-05-05 10:00,5,561,561,560.25,560.5,4
20170301|2016-05-05 11:00,5,560,561,560,561,43
20170301|2016-05-05 11:30,5,560,561,559.75,561,4
20170301|2016-05-05 12:00,5,562.5,563,562.5,563,20
20170301|2016-05-05 12:30,5,560,560,560,560,1
20170301|2016-05-05 13:00,5,559.75,560.5,559.75,560.5,13
20170301|2016-05-06 06:00,6,561.25,561.25,561.25,561.25,1
20170301|2016-05-06 08:30,6,565.5,565.5,565.5,565.5,1
20170301|2016-05-06 11:30,6,562,562.25,562,562,7
20170301|2016-05-06 12:00,6,562,562,562,562,10
20170301|2016-05-06 12:30,6,562,565,562,565,6
20170301|2016-05-06 13:00,6,564.25,564.25,564.25,564.25,1
20170301|2016-05-08 19:00,9,563.75,563.75,563.75,563.75,8
20170301|2016-05-08 21:30,9,565,565.5,565,565.5,2
20170301|2016-05-09 09:00,9,557,557,556.75,556.75,2
20170301|2016-05-09 09:30,9,558.25,558.25,558.25,558.25,7
20170301|2016-05-09 10:30,9,557.25,557.25,557.25,557.25,1
20170301|2016-05-09 11:00,9,556.5,556.5,555.5,555.5,9
20170301|2016-05-09 11:30,9,556.25,556.75,556.25,556.75,2
20170301|2016-05-09 13:00,9,558,561.25,558,560.75,5
20170301|2016-05-10 00:30,10,562,562,562,562,1
20170301|2016-05-10 04:30,10,562.75,562.75,562.75,562.75,2
20170301|2016-05-10 06:30,10,562,562,562,562,1
20170301|2016-05-10 07:00,10,562,562,562,562,1
20170301|2016-05-10 08:30,10,559,561.5,558.75,561.25,7
20170301|2016-05-10 10:00,10,557.75,557.75,557.5,557.5,4
20170301|2016-05-10 11:00,10,560.25,565,560.25,565,6
20170301|2016-05-10 12:00,10,562.75,562.75,561,561,4
20170301|2016-05-10 13:00,10,560.5,561.5,560.5,561.5,3
20170301|2016-05-11 08:30,11,561.25,562,560.25,562,3
20170301|2016-05-11 09:00,11,559.25,559.25,559,559,2
20170301|2016-05-11 09:30,11,558.75,559,558.75,559,2
20170301|2016-05-11 10:00,11,557.25,557.25,557.25,557.25,1
20170301|2016-05-11 10:30,11,556,556,556,556,3
20170301|2016-05-11 11:30,11,556,557,556,557,2
20170301|2016-05-11 12:00,11,557,557,556,556,27
20170301|2016-05-11 13:00,11,554,554,554,554,7
20170301|2016-05-11 19:30,12,556.25,556.25,556.25,556.25,6
20170301|2016-05-12 05:00,12,558.25,558.5,558.25,558.5,2
20170301|2016-05-12 08:30,12,558.5,560,557,560,7
20170301|2016-05-12 09:00,12,561,561,558,558,35
20170301|2016-05-12 10:00,12,558.5,558.5,558.5,558.5,6
20170301|2016-05-12 11:00,12,558.5,558.5,558.25,558.25,10
20170301|2016-05-12 11:30,12,558.25,559,558.25,559,7
20170301|2016-05-12 12:30,12,558.25,560,558.25,560,17
20170301|2016-05-12 13:00,12,561,561,559,559,2
20170301|2016-05-13 08:30,13,559.5,559.75,559,559,3
20170301|2016-05-13 09:00,13,559,559,559,559,3
20170301|2016-05-13 09:30,13,562.5,563.75,562.5,563,19
20170301|2016-05-13 10:00,13,564,564,564,564,1
20170301|2016-05-13 10:30,13,564.5,565.75,564.5,565,11
20170301|2016-05-13 12:00,13,561.75,561.75,561.75,561.75,2
20170301|2016-05-13 12:30,13,561.25,561.25,561,561,2
20170301|2016-05-13 13:00,13,563.5,563.75,563.5,563.75,9
20170301|2016-05-16 08:30,16,562,562,559.5,559.5,3
20170301|2016-05-16 10:00,16,561,561,561,561,1
20170301|2016-05-16 13:00,16,564,565,564,565,11
20170301|2016-05-17 03:00,17,564.5,564.5,564.5,564.5,1
20170301|2016-05-17 08:30,17,566.25,566.25,565.25,565.75,5
20170301|2016-05-17 09:00,17,568,569.75,568,568,18
20170301|2016-05-17 09:30,17,568,568,568,568,10
20170301|2016-05-17 10:00,17,567.5,567.5,567.5,567.5,5
20170301|2016-05-17 10:30,17,568,568,568,568,5
20170301|2016-05-17 11:30,17,567.5,567.5,567.5,567.5,2
20170301|2016-05-17 12:00,17,565.5,565.75,564.75,564.75,12
20170301|2016-05-17 12:30,17,564.75,565,564.75,564.75,3
20170301|2016-05-17 13:00,17,564.25,565.5,564.25,565.5,7
20170301|2016-05-18 01:00,18,563.5,563.5,563,563,3
20170301|2016-05-18 05:00,18,563.5,563.5,563.5,563.5,2
20170301|2016-05-18 08:30,18,563,563,563,563,6
20170301|2016-05-18 09:00,18,564,564.25,564,564.25,10
20170301|2016-05-18 11:00,18,564,564,564,564,5
20170301|2016-05-18 11:30,18,562.75,563.75,562.75,563.75,7
20170301|2016-05-18 12:00,18,563.25,563.25,563.25,563.25,5
20170301|2016-05-18 12:30,18,562.75,562.75,562.75,562.75,1
20170301|2016-05-18 13:00,18,562,562,562,562,10
20170301|2016-05-19 02:00,19,562,562,562,562,1
20170301|2016-05-19 03:30,19,562.75,562.75,562.75,562.75,1
20170301|2016-05-19 07:00,19,561,561,560,560,8
20170301|2016-05-19 08:30,19,560,560.25,558.75,559,131
20170301|2016-05-19 09:00,19,558.75,559,558.75,559,10
20170301|2016-05-19 09:30,19,559,559,558,558.25,4
20170301|2016-05-19 10:30,19,556.25,556.25,554,554,47
20170301|2016-05-19 11:00,19,554.5,554.5,554.5,554.5,1
20170301|2016-05-19 12:00,19,555,555,555,555,12
20170301|2016-05-19 12:30,19,556.5,556.5,556.5,556.5,1
20170301|2016-05-19 13:00,19,558,558,556.5,556.5,16
20170301|2016-05-20 07:00,20,560.5,560.5,560.5,560.5,4
20170301|2016-05-20 08:30,20,562.5,563.5,562.5,563.5,31
20170301|2016-05-20 09:30,20,556.5,557.75,556,557.75,8
20170301|2016-05-20 10:00,20,555,555,555,555,1
20170301|2016-05-20 10:30,20,555,555,555,555,7
20170301|2016-05-20 11:00,20,556.25,556.5,556.25,556.5,2
20170301|2016-05-20 11:30,20,557,557,555.5,555.5,8
20170301|2016-05-20 12:00,20,556.5,558,556.5,558,7
20170301|2016-05-20 12:30,20,557.5,557.5,557.5,557.5,1
20170301|2016-05-20 13:00,20,557.5,558.75,557.5,558.75,18
20170301|2016-05-23 01:00,23,556,556,556,556,1
20170301|2016-05-23 02:30,23,556,556,556,556,1
20170301|2016-05-23 05:30,23,555.75,555.75,555.75,555.75,1
20170301|2016-05-23 08:30,23,557.5,557.5,557.5,557.5,1
20170301|2016-05-23 10:30,23,555,555,555,555,1
20170301|2016-05-23 11:00,23,555.75,555.75,555.75,555.75,1
20170301|2016-05-23 11:30,23,555.5,555.5,555.5,555.5,1
20170301|2016-05-23 12:00,23,555.5,555.5,555.25,555.25,4
20170301|2016-05-23 13:00,23,555,555,555,555,1
20170301|2016-05-24 06:00,24,553.25,553.25,553.25,553.25,2
20170301|2016-05-24 06:30,24,552.75,552.75,552.75,552.75,2
20170301|2016-05-24 08:30,24,552.75,554.5,552.25,554.5,15
20170301|2016-05-24 09:00,24,559.25,559.25,559.25,559.25,1
20170301|2016-05-24 09:30,24,559.25,559.5,559.25,559.5,4
20170301|2016-05-24 10:00,24,556.5,556.5,556.5,556.5,2
20170301|2016-05-24 13:00,24,553.75,553.75,553,553.5,9
20170301|2016-05-25 04:30,25,555,555,555,555,2
20170301|2016-05-25 05:00,25,555,555,555,555,2
20170301|2016-05-25 07:30,25,555,555,555,555,2
20170301|2016-05-25 08:30,25,553.25,554.5,553,553,36
20170301|2016-05-25 09:00,25,553.75,553.75,553.75,553.75,1
20170301|2016-05-25 10:00,25,553,553,553,553,51
20170301|2016-05-25 12:00,25,553.75,554.25,553,553,12
20170301|2016-05-25 12:30,25,552,552,551.75,551.75,4
20170301|2016-05-25 13:00,25,553,553.25,553,553.25,13
20170301|2016-05-26 01:30,26,553.5,553.5,553.5,553.5,1
20170301|2016-05-26 02:30,26,554,554,554,554,1
20170301|2016-05-26 11:00,26,559.75,562.75,559.25,562.75,17
20170301|2016-05-26 11:30,26,562.75,562.75,562.75,562.75,2
20170301|2016-05-26 12:30,26,564.75,565.25,564.5,564.5,5
20170301|2016-05-26 13:00,26,565.25,567.75,564.5,567.5,53
20170301|2016-05-27 08:30,27,565.5,566,565.5,565.5,14
20170301|2016-05-27 09:00,27,562.75,562.75,559.75,559.75,23
20170301|2016-05-27 09:30,27,560.25,562.25,560.25,562.25,2
20170301|2016-05-27 10:00,27,563.25,565.5,563.25,565.5,57
20170301|2016-05-27 10:30,27,565.25,566.5,565.25,566.5,4
20170301|2016-05-27 11:00,27,564.5,565,563.25,563.25,12
20170301|2016-05-27 11:30,27,563.25,563.25,563.25,563.25,34
20170301|2016-05-27 12:00,27,563.5,563.5,563.5,563.5,2
20170301|2016-05-27 13:00,27,564.25,564.25,564.25,564.25,6
20170301|2016-05-31 03:00,31,558,558,558,558,1
20170301|2016-05-31 09:00,31,557.25,557.25,555,555,50
20170301|2016-05-31 09:30,31,557.25,557.25,557.25,557.25,1
20170301|2016-05-31 10:00,31,556.5,556.5,556.5,556.5,1
20170301|2016-05-31 10:30,31,556.5,556.5,556.5,556.5,1
20170301|2016-05-31 12:00,31,556.25,556.25,556.25,556.25,5
20170301|2016-05-31 12:30,31,555.5,555.5,555.5,555.5,2
20170301|2016-05-31 13:00,31,555,555.5,555,555,83
20170301|2016-05-31 19:00,1,555,555,555,555,34
20170301|2016-05-31 20:00,1,555,555,555,555,2
20170301|2016-06-01 08:30,1,559,560.75,559,560.75,3
20170301|2016-06-01 09:00,1,563.25,563.5,562.5,562.5,5
20170301|2016-06-01 09:30,1,563.75,564.25,563.5,563.75,6
20170301|2016-06-01 10:00,1,563.5,563.5,563.5,563.5,2
20170301|2016-06-01 11:00,1,563.5,563.5,563.25,563.5,3
20170301|2016-06-01 11:30,1,563,563,562.5,562.5,2
20170301|2016-06-01 12:00,1,562.25,562.25,562,562,6
20170301|2016-06-01 12:30,1,560.5,560.5,560.5,560.5,1
20170301|2016-06-01 13:00,1,561.5,561.5,561.5,561.5,1
20170301|2016-06-01 19:00,2,563.5,563.5,563.5,563.5,11
20170301|2016-06-02 07:00,2,563,563,563,563,2
20170301|2016-06-02 08:30,2,564.25,565,564,564,5
20170301|2016-06-02 09:00,2,564,564,561,562.75,79
20170301|2016-06-02 09:30,2,563.25,563.25,561.75,562,45
20170301|2016-06-02 10:00,2,563.25,566.5,563.25,565.5,15
20170301|2016-06-02 10:30,2,566.25,570,565.75,568.25,94
20170301|2016-06-02 11:00,2,569,570.5,567.75,569.5,120
20170301|2016-06-02 11:30,2,569,569,565.25,566,32
20170301|2016-06-02 12:00,2,566.25,566.75,565.5,565.75,53
20170301|2016-06-02 12:30,2,565.25,565.25,562.5,563.5,87
20170301|2016-06-02 13:00,2,563.5,566,563.5,563.75,82
20170301|2016-06-02 23:00,3,567.75,567.75,567.75,567.75,1
20170301|2016-06-03 01:00,3,567,567,567,567,1
20170301|2016-06-03 04:00,3,568.5,569.5,568.5,569.5,6
20170301|2016-06-03 07:30,3,568.5,568.5,568.5,568.5,1
20170301|2016-06-03 08:30,3,570,570,567.25,567.25,3
20170301|2016-06-03 09:00,3,566.5,567.25,565.5,567,13
20170301|2016-06-03 09:30,3,569.5,569.5,569.5,569.5,1
20170301|2016-06-03 10:00,3,569.25,570.5,569.25,570.5,4
20170301|2016-06-03 10:30,3,570,570,568.5,568.75,18
20170301|2016-06-03 12:00,3,570,570,569.75,569.75,10
20170301|2016-06-03 12:30,3,569.75,569.75,569.75,569.75,1
20170301|2016-06-03 13:00,3,570.5,572.5,570.5,571.5,42
20170301|2016-06-05 19:00,6,572,572,572,572,2
20170301|2016-06-05 20:00,6,573,573,573,573,1
20170301|2016-06-06 03:00,6,573.5,573.5,573.5,573.5,1
20170301|2016-06-06 04:00,6,574.25,574.25,574.25,574.25,1
20170301|2016-06-06 04:30,6,574.25,575,574.25,575,9
20170301|2016-06-06 06:30,6,576.5,576.5,576.5,576.5,2
20170301|2016-06-06 07:30,6,578,578,575.75,575.75,7
20170301|2016-06-06 08:30,6,577.25,583,577.25,582.75,91
20170301|2016-06-06 09:00,6,581.5,582.75,581.5,582.25,14
20170301|2016-06-06 09:30,6,580.75,583,580.75,583,15
20170301|2016-06-06 10:00,6,583.25,584,582,582,13
20170301|2016-06-06 10:30,6,579.25,579.75,578.25,579.75,7
20170301|2016-06-06 11:00,6,578,578,578,578,13
20170301|2016-06-06 11:30,6,577.5,577.5,577.5,577.5,1
20170301|2016-06-06 12:00,6,578.25,580,578.25,580,3
20170301|2016-06-06 12:30,6,581,581.25,580.75,581,19
20170301|2016-06-06 13:00,6,580,581.5,579.5,581.25,37
20170301|2016-06-06 20:00,7,581,581,581,581,6
20170301|2016-06-07 03:00,7,582.75,582.75,582.75,582.75,2
20170301|2016-06-07 05:00,7,583,583,583,583,1
20170301|2016-06-07 08:30,7,583,587,583,587,33
20170301|2016-06-07 09:00,7,587.25,588,584.25,586,13
20170301|2016-06-07 09:30,7,586,586,584,584.25,15
20170301|2016-06-07 10:00,7,581.25,585,580.75,585,22
20170301|2016-06-07 10:30,7,584.25,584.25,583.5,584,50
20170301|2016-06-07 11:00,7,584,584.75,581.5,581.5,108
20170301|2016-06-07 11:30,7,582,583.25,582,583,11
20170301|2016-06-07 12:00,7,583.5,583.5,582.25,583,32
20170301|2016-06-07 12:30,7,583.25,584,583,583.75,26
20170301|2016-06-07 13:00,7,583.75,584.75,583.25,584.75,46
20170301|2016-06-07 19:30,8,583,583,583,583,2
20170301|2016-06-08 01:00,8,584,584.25,584,584.25,6
20170301|2016-06-08 05:00,8,585,585,585,585,1
20170301|2016-06-08 05:30,8,585,585,585,585,3
20170301|2016-06-08 07:30,8,586.75,586.75,586.75,586.75,2
20170301|2016-06-08 08:30,8,585,592.25,585,591.5,110
20170301|2016-06-08 09:00,8,592.25,594.75,590.75,590.75,36
20170301|2016-06-08 09:30,8,591.5,593.5,591.5,593.5,15
20170301|2016-06-08 10:00,8,589.75,592.25,588.25,592,21
20170301|2016-06-08 10:30,8,592.75,593.5,590.25,591.25,39
20170301|2016-06-08 11:00,8,591,591,588.5,588.5,46
20170301|2016-06-08 11:30,8,589.25,591.25,589.25,591,22
20170301|2016-06-08 12:00,8,591,591,589.25,589.25,27
20170301|2016-06-08 12:30,8,589.5,589.5,587.5,589,51
20170301|2016-06-08 13:00,8,590,593.5,589.5,593,27
20170301|2016-06-08 19:00,9,592.75,592.75,590.25,590.25,8
20170301|2016-06-09 02:30,9,591.25,591.25,591.25,591.25,1
20170301|2016-06-09 03:00,9,592,592,592,592,1
20170301|2016-06-09 06:30,9,590,590,590,590,16
20170301|2016-06-09 07:00,9,590,590,590,590,2
20170301|2016-06-09 07:30,9,590,590.5,588.75,588.75,57
20170301|2016-06-09 08:30,9,590.25,591,588.25,590,87
20170301|2016-06-09 09:00,9,590,590,586.5,586.75,31
20170301|2016-06-09 09:30,9,588.25,589.25,588.25,588.75,7
20170301|2016-06-09 10:00,9,590,590,589.75,590,5
20170301|2016-06-09 10:30,9,588.25,589,587.5,589,15
20170301|2016-06-09 11:00,9,588.75,591,588.75,589.75,11
20170301|2016-06-09 11:30,9,590,590.5,590,590.5,4
20170301|2016-06-09 12:00,9,590.5,590.5,590,590.25,7
20170301|2016-06-09 13:00,9,590,592,590,592,11
20170301|2016-06-09 19:00,10,589.25,589.25,586,586,17
20170301|2016-06-10 05:00,10,588.5,588.5,588.5,588.5,1
20170301|2016-06-10 06:00,10,589,589,589,589,1
20170301|2016-06-10 07:00,10,589,589,589,589,2
20170301|2016-06-10 08:30,10,589.75,591,588,588,10
20170301|2016-06-10 09:00,10,589.5,589.5,588.5,588.5,3
20170301|2016-06-10 09:30,10,589.5,589.75,589,589,6
20170301|2016-06-10 10:00,10,589.25,589.75,586.25,586.25,13
20170301|2016-06-10 10:30,10,586,586.75,585,585,24
20170301|2016-06-10 11:00,10,590.25,591,578,578,11
20170301|2016-06-10 11:30,10,584.25,584.25,584.25,584.25,3
20170301|2016-06-10 12:30,10,581.25,581.25,581.25,581.25,2
20170301|2016-06-10 13:00,10,580.5,580.5,571.75,571.75,58
20170301|2016-06-12 19:00,13,580.25,580.25,579.5,579.5,3
20170301|2016-06-13 08:30,13,579.75,582,577.25,582,13
20170301|2016-06-13 09:00,13,582.25,584.25,582.25,583,29
20170301|2016-06-13 09:30,13,582.75,582.75,580,580.25,23
20170301|2016-06-13 10:00,13,578.75,580,578.75,580,5
20170301|2016-06-13 10:30,13,582,582.25,580.75,580.75,7
20170301|2016-06-13 11:00,13,580.75,581.25,580.75,580.75,5
20170301|2016-06-13 11:30,13,580.5,580.5,580.25,580.25,2
20170301|2016-06-13 12:00,13,578.25,578.25,577,578,8
20170301|2016-06-13 12:30,13,578.25,578.25,578.25,578.25,4
20170301|2016-06-13 13:00,13,578.25,579.75,578.25,579.75,15
20170301|2016-06-13 21:30,14,575.25,575.25,575.25,575.25,2
20170301|2016-06-14 07:00,14,578,578,578,578,2
20170301|2016-06-14 08:30,14,577,580,576.75,578.5,6
20170301|2016-06-14 09:00,14,575.25,576,573.5,575.25,36
20170301|2016-06-14 09:30,14,576.5,576.5,569.75,569.75,21
20170301|2016-06-14 10:00,14,572,574,572,574,18
20170301|2016-06-14 10:30,14,573.75,574,572.75,574,3
20170301|2016-06-14 11:00,14,577.5,578,576,576,30
20170301|2016-06-14 12:00,14,577,578,576.25,576.25,5
20170301|2016-06-14 12:30,14,574.75,575,573.75,573.75,8
20170301|2016-06-14 13:00,14,572,574.25,571.5,574.25,17
20170301|2016-06-15 08:30,15,575,575,575,575,4
20170301|2016-06-15 09:00,15,574.25,575.5,573.75,575.25,14
20170301|2016-06-15 09:30,15,573,573.25,572.5,573.25,50
20170301|2016-06-15 10:00,15,572.75,572.75,571,571,6
20170301|2016-06-15 10:30,15,571,572.5,571,572.5,16
20170301|2016-06-15 11:00,15,571.75,572,571.25,571.25,8
20170301|2016-06-15 11:30,15,571,571.75,571,571.75,3
20170301|2016-06-15 12:00,15,571,571,571,571,15
20170301|2016-06-15 12:30,15,571,571,570.75,570.75,17
20170301|2016-06-15 13:00,15,569.75,569.75,567.75,568,9
20170301|2016-06-16 06:30,16,567.25,568.25,567.25,568.25,5
20170301|2016-06-16 08:30,16,568,568,564.25,565.5,47
20170301|2016-06-16 09:00,16,566,566,564.5,564.5,21
20170301|2016-06-16 09:30,16,565.25,565.25,565,565,4
20170301|2016-06-16 10:00,16,565.25,567.5,565.25,567.5,5
20170301|2016-06-16 11:00,16,570,570,566,566,6
20170301|2016-06-16 11:30,16,566.25,567,566.25,566.75,10
20170301|2016-06-16 12:00,16,566.25,566.25,565.75,566,8
20170301|2016-06-16 12:30,16,565.75,565.75,564.75,565,22
20170301|2016-06-16 13:00,16,564.25,566.25,564.25,566.25,13
20170301|2016-06-16 19:30,17,567.5,567.5,567.25,567.5,3
20170301|2016-06-17 03:00,17,567.25,567.25,567.25,567.25,1
20170301|2016-06-17 08:30,17,568.5,572.25,568.5,572.25,13
20170301|2016-06-17 10:00,17,567,568.25,567,568,9
20170301|2016-06-17 10:30,17,568.75,568.75,568.75,568.75,1
20170301|2016-06-17 11:30,17,569.75,570.5,569.75,570.5,2
20170301|2016-06-17 13:00,17,573.25,575.75,573.25,575.25,23
20170301|2016-06-20 07:30,20,571.25,571.25,571.25,571.25,2
20170301|2016-06-20 08:30,20,570.25,572.75,570,572.75,11
20170301|2016-06-20 09:00,20,572.5,573,571.5,571.5,8
20170301|2016-06-20 09:30,20,570.5,571,570.5,571,2
20170301|2016-06-20 10:00,20,572.5,572.5,572,572,3
20170301|2016-06-20 10:30,20,572.5,573,572.5,573,2
20170301|2016-06-20 11:00,20,573,574,573,574,65
20170301|2016-06-20 11:30,20,573,573,573,573,83
20170301|2016-06-20 12:00,20,573,574.5,573,574.5,136
20170301|2016-06-20 12:30,20,573.5,573.5,572.5,573.25,12
20170301|2016-06-20 13:00,20,573.25,573.25,570.5,570.75,8
20170301|2016-06-20 19:00,21,567.5,568.5,567.5,568.5,3
20170301|2016-06-21 03:00,21,572.25,572.25,572.25,572.25,1
20170301|2016-06-21 06:00,21,571.5,571.5,571.5,571.5,2
20170301|2016-06-21 06:30,21,571,572,570.75,572,3
20170301|2016-06-21 08:30,21,567.25,567.5,565.5,567,41
20170301|2016-06-21 09:00,21,566.5,566.75,566,566.75,45
20170301|2016-06-21 09:30,21,566.75,567.75,566.5,566.75,45
20170301|2016-06-21 10:00,21,566.5,566.5,566,566,11
20170301|2016-06-21 10:30,21,565.75,565.75,565.5,565.5,3
20170301|2016-06-21 11:00,21,565.75,565.75,563.5,563.5,5
20170301|2016-06-21 11:30,21,563.25,563.25,562.75,562.75,36
20170301|2016-06-21 12:00,21,563.5,563.75,563.25,563.25,5
20170301|2016-06-21 12:30,21,562.75,562.75,562.75,562.75,2
20170301|2016-06-21 13:00,21,561.25,562,561,561.25,21
20170301|2016-06-22 06:30,22,565.25,565.25,565.25,565.25,1
20170301|2016-06-22 07:30,22,565.25,565.25,565.25,565.25,1
20170301|2016-06-22 08:30,22,564.5,566.75,563.75,566.75,35
20170301|2016-06-22 09:00,22,565.75,566,565.5,565.5,18
20170301|2016-06-22 09:30,22,565,565,565,565,1
20170301|2016-06-22 10:30,22,562.5,562.5,562.5,562.5,1
20170301|2016-06-22 11:00,22,562.75,562.75,562.75,562.75,1
20170301|2016-06-22 11:30,22,562.5,562.5,562.5,562.5,1
20170301|2016-06-22 12:00,22,563.25,563.25,563.25,563.25,2
20170301|2016-06-22 12:30,22,562,562,562,562,1
20170301|2016-06-22 13:00,22,562.75,563.25,562.75,563.25,4
20170301|2016-06-22 22:30,23,562.5,562.5,562.5,562.5,1
20170301|2016-06-23 06:30,23,565,565,565,565,3
20170301|2016-06-23 08:30,23,563,563,562.5,563,51
20170301|2016-06-23 09:00,23,561.25,561.25,561.25,561.25,1
20170301|2016-06-23 09:30,23,560.5,560.5,559,559,24
20170301|2016-06-23 10:00,23,560.25,561.25,560.25,561,6
20170301|2016-06-23 10:30,23,560.75,560.75,560.75,560.75,1
20170301|2016-06-23 11:00,23,560.75,560.75,560.75,560.75,3
20170301|2016-06-23 12:00,23,559.5,559.5,559.5,559.5,1
20170301|2016-06-23 12:30,23,560,560,560,560,4
20170301|2016-06-23 13:00,23,559,559,558,558.5,14
20170301|2016-06-23 19:00,24,559,559,558.75,558.75,9
20170301|2016-06-23 20:30,24,558.75,558.75,558.75,558.75,10
20170301|2016-06-23 21:00,24,558.75,558.75,558.75,558.75,4
20170301|2016-06-23 22:00,24,557.75,557.75,557.75,557.75,2
20170301|2016-06-23 22:30,24,556.5,556.5,555,555,44
20170301|2016-06-23 23:00,24,555,555,555,555,12
20170301|2016-06-24 00:00,24,555,555,555,555,22
20170301|2016-06-24 07:00,24,554.75,554.75,554.75,554.75,2
20170301|2016-06-24 07:30,24,553.75,553.75,553.75,553.75,1
20170301|2016-06-24 08:30,24,552.75,556.5,552.75,556,32
20170301|2016-06-24 09:00,24,554.25,555,554.25,555,3
20170301|2016-06-24 09:30,24,554.75,555,554.75,555,2
20170301|2016-06-24 10:00,24,554.25,555.75,554,555.75,17
20170301|2016-06-24 10:30,24,555.25,555.75,555.25,555.75,3
20170301|2016-06-24 11:30,24,555.5,556,555,555,53
20170301|2016-06-24 12:00,24,555,555,554.25,554.25,34
20170301|2016-06-24 12:30,24,553,553.5,553,553.5,19
20170301|2016-06-24 13:00,24,552,555.25,552,555.25,9
20170301|2016-06-27 05:00,27,555.25,555.25,555.25,555.25,1
20170301|2016-06-27 06:00,27,555.25,555.25,555.25,555.25,1
20170301|2016-06-27 06:30,27,555.25,555.25,555.25,555.25,1
20170301|2016-06-27 08:30,27,552.25,552.25,550,550,72
20170301|2016-06-27 09:00,27,550,550,549.5,549.5,43
20170301|2016-06-27 09:30,27,549.25,549.25,547.5,547.5,31
20170301|2016-06-27 10:00,27,547,547.5,547,547.5,31
20170301|2016-06-27 10:30,27,547.75,547.75,547.5,547.75,22
20170301|2016-06-27 11:00,27,548.5,548.5,548.5,548.5,4
20170301|2016-06-27 11:30,27,548.5,548.5,548.5,548.5,3
20170301|2016-06-27 12:00,27,547.25,547.25,547.25,547.25,2
20170301|2016-06-27 12:30,27,546.75,546.75,545.25,545.25,65
20170301|2016-06-27 13:00,27,545.75,546,544.25,544.75,60
20170301|2016-06-27 19:00,28,545,545,545,545,28
20170301|2016-06-27 23:00,28,544.25,544.25,544.25,544.25,1
20170301|2016-06-27 23:30,28,546.25,546.5,546.25,546.5,2
20170301|2016-06-28 05:30,28,550.5,551.25,550.5,551.25,2
20170301|2016-06-28 08:30,28,551,551,547.5,547.5,69
20170301|2016-06-28 09:00,28,547,547,545.25,546,37
20170301|2016-06-28 09:30,28,546,546.75,545.75,546,15
20170301|2016-06-28 10:00,28,545.5,546.25,545.5,545.5,42
20170301|2016-06-28 10:30,28,546,546,545.25,545.25,10
20170301|2016-06-28 11:00,28,545,545,544.5,544.5,11
20170301|2016-06-28 11:30,28,544.25,544.25,544.25,544.25,1
20170301|2016-06-28 12:00,28,544.25,545,544,545,13
20170301|2016-06-28 12:30,28,543.25,543.5,543.25,543.5,2
20170301|2016-06-28 13:00,28,543.75,544.75,542,542,40
20170301|2016-06-28 21:30,29,543.5,543.5,543.5,543.5,1
20170301|2016-06-29 01:30,29,543.75,543.75,543.75,543.75,1
20170301|2016-06-29 03:30,29,543.25,543.25,543.25,543.25,1
20170301|2016-06-29 07:00,29,541.25,541.25,541.25,541.25,1
20170301|2016-06-29 08:30,29,544.75,544.75,542.25,542.25,28
20170301|2016-06-29 09:00,29,542.5,542.5,540.5,540.5,43
20170301|2016-06-29 09:30,29,540.25,541.5,540,541.5,122
20170301|2016-06-29 10:00,29,542,545.5,542,544.25,13
20170301|2016-06-29 10:30,29,542.25,542.25,542.25,542.25,17
20170301|2016-06-29 11:00,29,542.75,542.75,539.25,539.25,180
20170301|2016-06-29 11:30,29,539.25,539.25,537.75,538,49
20170301|2016-06-29 12:00,29,538.5,538.5,537.5,538.5,9
20170301|2016-06-29 12:30,29,537.75,537.75,537,537,3
20170301|2016-06-29 13:00,29,537,537.75,536.75,537,42
20170301|2016-06-29 19:00,30,537,537,537,537,16
20170301|2016-06-29 22:30,30,536.5,536.5,536.5,536.5,2
20170301|2016-06-30 02:00,30,537.75,540,537.75,540,2
20170301|2016-06-30 02:30,30,540,540,540,540,3
20170301|2016-06-30 04:30,30,540,540,540,540,1
20170301|2016-06-30 05:00,30,540,540,540,540,9
20170301|2016-06-30 06:00,30,540,540,540,540,1
20170301|2016-06-30 07:00,30,540,540,540,540,8
20170301|2016-06-30 07:30,30,539.5,539.5,539.5,539.5,1
20170301|2016-06-30 08:30,30,540,541,537,538,71
20170301|2016-06-30 09:00,30,537,538,536.75,537.25,14
20170301|2016-06-30 09:30,30,536,538.5,535.5,536.75,49
20170301|2016-06-30 10:00,30,538.5,538.5,536.5,537,14
20170301|2016-06-30 10:30,30,537,539.5,536.75,538.25,11
20170301|2016-06-30 11:00,30,538.25,543.25,534.25,538.5,20
20170301|2016-06-30 11:30,30,540.25,540.25,540.25,540.25,2
20170301|2016-06-30 12:00,30,539.75,539.75,538.75,538.75,7
20170301|2016-06-30 13:00,30,539.25,539.5,537.75,538,11
20170301|2016-06-30 19:00,1,538.25,538.25,536.25,536.25,5
20170301|2016-07-01 03:00,1,534.25,534.25,534.25,534.25,2
20170301|2016-07-01 04:00,1,533.5,533.5,533.5,533.5,1
20170301|2016-07-01 06:00,1,533.5,533.5,533.5,533.5,1
20170301|2016-07-01 07:00,1,534.25,534.25,534.25,534.25,3
20170301|2016-07-01 07:30,1,534.5,534.5,534.5,534.5,1
20170301|2016-07-01 08:30,1,534.25,535,531.25,532.5,216
20170301|2016-07-01 09:00,1,531.5,532.25,530.75,531.25,22
20170301|2016-07-01 09:30,1,531.25,532.25,530.25,532,76
20170301|2016-07-01 10:00,1,531.75,534.5,531.75,533,68
20170301|2016-07-01 10:30,1,532,532.5,531.5,531.75,10
20170301|2016-07-01 11:00,1,532.75,532.75,530.5,530.5,17
20170301|2016-07-01 11:30,1,530.75,531,530,530.75,24
20170301|2016-07-01 12:00,1,530.75,530.75,530,530.25,27
20170301|2016-07-01 12:30,1,530,530.25,530,530.25,3
20170301|2016-07-01 13:00,1,532.75,532.75,530,530,35
20170301|2016-07-05 08:30,5,530,530.25,526.25,526.25,117
20170301|2016-07-05 09:00,5,527,527,524.5,524.75,20
20170301|2016-07-05 09:30,5,524.75,528,524.5,528,118
20170301|2016-07-05 10:00,5,527,528,525.5,525.5,14
20170301|2016-07-05 10:30,5,527,528,526.75,527.5,22
20170301|2016-07-05 11:00,5,527,527.25,525,526.5,36
20170301|2016-07-05 11:30,5,528,528,528,528,11
20170301|2016-07-05 12:00,5,529,529,529,529,1
20170301|2016-07-05 12:30,5,529.75,532.75,529.75,532,13
20170301|2016-07-05 13:00,5,531,538.5,531,537,23
20170301|2016-07-06 02:00,6,536.5,536.5,536.5,536.5,1
20170301|2016-07-06 02:30,6,536.75,536.75,536.75,536.75,1
20170301|2016-07-06 03:00,6,536.75,536.75,536.75,536.75,1
20170301|2016-07-06 05:00,6,533.75,533.75,533.75,533.75,1
20170301|2016-07-06 06:30,6,532.25,532.25,532.25,532.25,1
20170301|2016-07-06 07:00,6,532.25,532.25,532.25,532.25,6
20170301|2016-07-06 08:30,6,530.25,531,529,530.25,20
20170301|2016-07-06 09:00,6,529,529,527,527.25,22
20170301|2016-07-06 09:30,6,527.25,527.25,527,527,5
20170301|2016-07-06 10:00,6,528.25,528.25,527.75,527.75,3
20170301|2016-07-06 10:30,6,526.75,527.5,526.25,527.5,10
20170301|2016-07-06 11:00,6,528.5,528.5,527.5,528,12
20170301|2016-07-06 11:30,6,528.75,529.5,528,529.5,48
20170301|2016-07-06 12:00,6,529.25,530.25,529,530.25,41
20170301|2016-07-06 12:30,6,530.5,530.5,529.25,530.5,16
20170301|2016-07-06 13:00,6,529.75,534.5,529.75,532.5,25
20170301|2016-07-06 19:00,7,533.75,533.75,533.75,533.75,5
20170301|2016-07-06 22:30,7,534.75,534.75,534.5,534.75,3
20170301|2016-07-06 23:00,7,534.75,534.75,534.75,534.75,1
20170301|2016-07-07 00:30,7,534.75,534.75,534.5,534.5,4
20170301|2016-07-07 05:00,7,535.5,535.5,535.25,535.25,2
20170301|2016-07-07 07:00,7,535.5,538.5,535.5,538.5,75
20170301|2016-07-07 08:30,7,539,540.25,537,537.5,91
20170301|2016-07-07 09:00,7,536.75,536.75,535.25,535.25,48
20170301|2016-07-07 09:30,7,534.25,535,533.5,534.25,73
20170301|2016-07-07 10:00,7,534.25,534.25,533.25,533.75,98
20170301|2016-07-07 10:30,7,532,532,530.75,530.75,53
20170301|2016-07-07 11:00,7,531,532.5,531,532.5,10
20170301|2016-07-07 11:30,7,531.25,531.25,530,530.25,16
20170301|2016-07-07 12:00,7,530.75,530.75,529.25,529.25,102
20170301|2016-07-07 12:30,7,529.25,529.25,529.25,529.25,2
20170301|2016-07-07 13:00,7,528,528,526.25,526.25,32
20170301|2016-07-07 19:00,8,529.5,529.5,529.5,529.5,1
20170301|2016-07-07 21:30,8,527.75,528.75,527.75,528.75,4
20170301|2016-07-08 01:30,8,529.25,529.25,529.25,529.25,1
20170301|2016-07-08 08:30,8,532.25,535.75,530,532.25,56
20170301|2016-07-08 09:00,8,532,534.5,532,532.25,51
20170301|2016-07-08 09:30,8,531,533.75,530.5,532.25,11
20170301|2016-07-08 10:00,8,532.5,532.5,532.25,532.25,2
20170301|2016-07-08 10:30,8,531.5,532,531.5,532,2
20170301|2016-07-08 11:00,8,531.25,531.5,530,530,6
20170301|2016-07-08 11:30,8,530.5,535,529.5,535,44
20170301|2016-07-08 12:30,8,533.75,533.75,533.25,533.25,2
20170301|2016-07-08 13:00,8,531.75,531.75,529.75,530.5,6
20170301|2016-07-10 19:00,11,530.25,530.25,530.25,530.25,5
20170301|2016-07-10 19:30,11,529,529,529,529,5
20170301|2016-07-10 20:00,11,529,529,529,529,2
20170301|2016-07-11 04:30,11,534,534,534,534,10
20170301|2016-07-11 08:30,11,534.5,536,532.75,533,56
20170301|2016-07-11 09:00,11,532.75,532.75,529.75,529.75,3
20170301|2016-07-11 09:30,11,528.75,528.75,528.75,528.75,1
20170301|2016-07-11 10:00,11,529.25,530.25,528.5,529.25,15
20170301|2016-07-11 10:30,11,529,531,528.25,531,34
20170301|2016-07-11 11:00,11,531,531,528,529,41
20170301|2016-07-11 11:30,11,527.75,530,527.25,529,17
20170301|2016-07-11 12:00,11,529,530,529,530,3
20170301|2016-07-11 12:30,11,529.5,529.75,529.5,529.75,3
20170301|2016-07-11 13:00,11,529.25,529.25,527.75,527.75,4
20170301|2016-07-11 19:30,12,528,528,528,528,1
20170301|2016-07-11 21:00,12,527.5,527.5,527.5,527.5,1
20170301|2016-07-12 05:00,12,527.75,527.75,527,527,11
20170301|2016-07-12 05:30,12,527,527,527,527,1
20170301|2016-07-12 06:30,12,527,527,527,527,1
20170301|2016-07-12 08:30,12,528.75,528.75,526,526,62
20170301|2016-07-12 09:00,12,526,526.75,525,525.5,27
20170301|2016-07-12 09:30,12,526.25,526.75,526.25,526.75,3
20170301|2016-07-12 10:00,12,527.75,528.25,527.75,528.25,9
20170301|2016-07-12 10:30,12,526.25,529.25,525.25,527.25,210
20170301|2016-07-12 11:00,12,528.75,534.25,528.75,531.5,72
20170301|2016-07-12 11:30,12,529.5,531.25,529.5,530.25,25
20170301|2016-07-12 12:00,12,530.5,530.5,529.25,530,9
20170301|2016-07-12 12:30,12,531,531,531,531,1
20170301|2016-07-12 13:00,12,532,533.5,531.25,531.5,26
20170301|2016-07-13 08:30,13,536.5,539.25,536,537.5,44
20170301|2016-07-13 09:00,13,541,541.25,540,540,21
20170301|2016-07-13 09:30,13,540,540.25,540,540,6
20170301|2016-07-13 10:00,13,537.5,538.75,537.5,537.5,21
20170301|2016-07-13 10:30,13,535,535,535,535,30
20170301|2016-07-13 11:00,13,534,534,532.75,532.75,4
20170301|2016-07-13 11:30,13,532,532.5,531.75,531.75,7
20170301|2016-07-13 12:00,13,531.75,532.25,531.75,532.25,7
20170301|2016-07-13 12:30,13,534,534.25,534,534.25,5
20170301|2016-07-13 13:00,13,532,533,530.5,531,6
20170301|2016-07-13 19:00,14,531.5,531.5,531,531.5,19
20170301|2016-07-13 23:30,14,533,533,533,533,2
20170301|2016-07-14 00:30,14,533,533,533,533,3
20170301|2016-07-14 01:30,14,532.75,532.75,532.75,532.75,1
20170301|2016-07-14 02:00,14,535.25,535.25,535.25,535.25,1
20170301|2016-07-14 05:30,14,537.5,537.5,537.5,537.5,1
20170301|2016-07-14 07:00,14,537.5,538,536.5,538,3
20170301|2016-07-14 07:30,14,538.25,538.25,538.25,538.25,1
20170301|2016-07-14 08:30,14,536.25,538.25,534.5,536.75,19
20170301|2016-07-14 09:00,14,536.75,537.75,536.75,537.5,14
20170301|2016-07-14 09:30,14,536.5,537.5,536,536,15
20170301|2016-07-14 10:00,14,535.5,537.25,535.5,535.75,12
20170301|2016-07-14 10:30,14,535.5,535.5,535,535.5,46
20170301|2016-07-14 11:00,14,535,535,531.5,531.5,156
20170301|2016-07-14 11:30,14,531.5,531.5,529.25,529.25,19
20170301|2016-07-14 12:00,14,530.5,530.5,527.25,529.25,10
20170301|2016-07-14 12:30,14,528.75,529.5,527.5,527.75,11
20170301|2016-07-14 13:00,14,527.25,529.75,527.25,529.5,16
20170301|2016-07-15 06:30,15,527.25,527.25,527.25,527.25,1
20170301|2016-07-15 07:00,15,529.75,529.75,527.25,527.25,8
20170301|2016-07-15 08:30,15,532.5,532.75,526.75,529,15
20170301|2016-07-15 09:00,15,528.5,530,528.5,530,14
20170301|2016-07-15 09:30,15,529,532,529,532,5
20170301|2016-07-15 10:00,15,532.25,532.25,530.25,530.25,6
20170301|2016-07-15 10:30,15,530.75,532.25,530.75,532,41
20170301|2016-07-15 11:00,15,530,530.5,530,530.5,3
20170301|2016-07-15 11:30,15,529.75,530.5,529.5,530.5,6
20170301|2016-07-15 12:00,15,528.5,528.5,528.5,528.5,1
20170301|2016-07-15 13:00,15,529,529,527,527,32
20170301|2016-07-18 08:30,18,528,528,525.25,525.25,63
20170301|2016-07-18 09:00,18,525.75,528.5,525.75,528.5,24
20170301|2016-07-18 09:30,18,527,527.25,527,527.25,2
20170301|2016-07-18 10:30,18,528.25,529.5,528.25,529.5,6
20170301|2016-07-18 11:00,18,526,526,526,526,10
20170301|2016-07-18 11:30,18,525.5,526.5,525.5,526.5,36
20170301|2016-07-18 13:00,18,529.75,531,528.5,528.5,23
20170301|2016-07-19 02:30,19,525.75,525.75,525,525.25,12
20170301|2016-07-19 07:00,19,525,525.5,525,525,10
20170301|2016-07-19 08:30,19,526.25,526.5,522.75,522.75,205
20170301|2016-07-19 09:00,19,522.75,524,522,524,107
20170301|2016-07-19 09:30,19,522.75,522.75,522,522,13
20170301|2016-07-19 10:00,19,522,523,522,522.25,10
20170301|2016-07-19 10:30,19,522.5,522.5,521.75,522,17
20170301|2016-07-19 11:00,19,521.5,521.5,521.5,521.5,2
20170301|2016-07-19 11:30,19,522.25,522.25,520.25,520.5,46
20170301|2016-07-19 12:00,19,520.25,520.75,520.25,520.75,7
20170301|2016-07-19 12:30,19,520.5,520.5,520.5,520.5,2
20170301|2016-07-19 13:00,19,520.25,522.25,520,522.25,114
20170301|2016-07-19 19:30,20,520,520,520,520,1
20170301|2016-07-19 20:30,20,520,520,520,520,2
20170301|2016-07-20 06:30,20,521.25,521.25,521.25,521.25,1
20170301|2016-07-20 07:00,20,520.75,520.75,520.75,520.75,1
20170301|2016-07-20 08:30,20,520.25,520.5,519.75,520.25,56
20170301|2016-07-20 09:00,20,519.75,520,518.75,518.75,11
20170301|2016-07-20 09:30,20,518.75,518.75,517,517,50
20170301|2016-07-20 10:00,20,518.25,518.25,517.5,517.5,5
20170301|2016-07-20 10:30,20,517.5,517.75,517,517.5,108
20170301|2016-07-20 11:00,20,516.75,516.75,516.25,516.25,7
20170301|2016-07-20 11:30,20,515,515.75,514.25,514.5,65
20170301|2016-07-20 12:00,20,514.25,514.25,514,514.25,13
20170301|2016-07-20 12:30,20,514.5,516,514.25,515.5,13
20170301|2016-07-20 13:00,20,515.5,517.75,515.25,517,29
20170301|2016-07-20 19:00,21,517.75,517.75,517.75,517.75,6
20170301|2016-07-21 02:00,21,520,520,520,520,1
20170301|2016-07-21 05:30,21,520.5,520.5,520.5,520.5,1
20170301|2016-07-21 07:30,21,521.5,521.5,521.5,521.5,1
20170301|2016-07-21 08:30,21,521.5,521.5,518,518,37
20170301|2016-07-21 09:00,21,518.5,518.5,517,517,3
20170301|2016-07-21 09:30,21,517.5,518.5,517,518,13
20170301|2016-07-21 10:00,21,517.25,518.5,517.25,518.5,5
20170301|2016-07-21 10:30,21,522.25,522.25,521.25,521.25,12
20170301|2016-07-21 11:00,21,521.25,521.5,520,520,6
20170301|2016-07-21 11:30,21,520.75,520.75,520.75,520.75,1
20170301|2016-07-21 12:00,21,518.75,518.75,518.75,518.75,1
20170301|2016-07-21 12:30,21,518.75,518.75,518.75,518.75,1
20170301|2016-07-21 13:00,21,518,518.25,518,518.25,2
20170301|2016-07-22 06:30,22,517,517,516.25,516.25,5
20170301|2016-07-22 08:30,22,517.25,517.25,514.75,514.75,24
20170301|2016-07-22 09:00,22,515,515,514.5,515,4
20170301|2016-07-22 09:30,22,515.25,518.5,515.25,518.5,4
20170301|2016-07-22 10:00,22,519,525,519,525,14
20170301|2016-07-22 10:30,22,525,527.25,522.25,522.25,36
20170301|2016-07-22 11:00,22,523,523.75,523,523.75,3
20170301|2016-07-22 11:30,22,524,524.5,522.75,523.75,23
20170301|2016-07-22 12:00,22,524,525,524,525,5
20170301|2016-07-22 12:30,22,525,526,525,526,5
20170301|2016-07-22 13:00,22,526.25,527.5,526,527.25,20
20170301|2016-07-25 03:00,25,531.25,531.25,531,531,5
20170301|2016-07-25 04:30,25,531.5,531.75,531.5,531.5,5
20170301|2016-07-25 05:00,25,531.5,531.5,531.5,531.5,1
20170301|2016-07-25 05:30,25,531,531,530.75,531,23
20170301|2016-07-25 06:00,25,531.5,531.5,531.5,531.5,1
20170301|2016-07-25 06:30,25,531.25,531.25,531.25,531.25,1
20170301|2016-07-25 07:00,25,531.5,533,531.5,532,43
20170301|2016-07-25 08:30,25,532,532,526.75,529,15
20170301|2016-07-25 09:00,25,528.5,529,528.5,529,3
20170301|2016-07-25 09:30,25,530.75,531.75,530.75,531.75,28
20170301|2016-07-25 10:00,25,531.75,532.5,530.25,530.25,16
20170301|2016-07-25 10:30,25,530.25,531,527.75,528.25,13
20170301|2016-07-25 11:00,25,528.25,528.5,528,528.5,7
20170301|2016-07-25 11:30,25,526,526,525.5,525.5,2
20170301|2016-07-25 12:00,25,526.75,526.75,526.75,526.75,2
20170301|2016-07-25 12:30,25,528,529.25,527.25,529.25,9
20170301|2016-07-25 13:00,25,528,529.75,528,528.25,15
20170301|2016-07-26 01:30,26,527.75,527.75,527.75,527.75,1
20170301|2016-07-26 02:30,26,526.5,526.5,526.5,526.5,1
20170301|2016-07-26 07:00,26,522.25,522.5,522.25,522.5,2
20170301|2016-07-26 08:30,26,522.5,526,521.25,522.5,19
20170301|2016-07-26 09:00,26,522.75,522.75,522.75,522.75,1
20170301|2016-07-26 09:30,26,521.25,521.5,520.25,520.25,108
20170301|2016-07-26 10:00,26,519.5,519.5,519.5,519.5,2
20170301|2016-07-26 10:30,26,522,523.25,522,523.25,5
20170301|2016-07-26 11:00,26,520.75,520.75,520.25,520.25,5
20170301|2016-07-26 11:30,26,520,520,518.75,518.75,2
20170301|2016-07-26 12:00,26,519,519,518.25,518.5,12
20170301|2016-07-26 12:30,26,518.75,518.75,517.5,517.5,5
20170301|2016-07-26 13:00,26,518,519.5,517.5,518.5,19
20170301|2016-07-26 19:00,27,519.5,519.5,519.5,519.5,2
20170301|2016-07-26 20:30,27,520,520,520,520,42
20170301|2016-07-26 23:30,27,521.5,521.5,521.5,521.5,1
20170301|2016-07-27 02:30,27,521.75,521.75,521.75,521.75,1
20170301|2016-07-27 06:00,27,521.5,521.5,521.5,521.5,1
20170301|2016-07-27 06:30,27,523.25,523.25,523.25,523.25,2
20170301|2016-07-27 07:00,27,522.5,524,522.5,523.5,44
20170301|2016-07-27 07:30,27,524,524.25,524,524.25,10
20170301|2016-07-27 08:30,27,522.5,525.5,521.25,524,11
20170301|2016-07-27 09:00,27,524,524.5,524,524.5,3
20170301|2016-07-27 09:30,27,521.25,523.5,521.25,523.5,5
20170301|2016-07-27 10:00,27,523.5,523.5,522.5,522.5,5
20170301|2016-07-27 10:30,27,520.5,520.5,520.5,520.5,1
20170301|2016-07-27 11:00,27,521.75,521.75,521,521.75,6
20170301|2016-07-27 11:30,27,521.75,521.75,521.75,521.75,1
20170301|2016-07-27 12:00,27,519,519,519,519,10
20170301|2016-07-27 12:30,27,518.5,520.5,518.5,520.5,8
20170301|2016-07-27 13:00,27,519.5,519.5,518,518,20
20170301|2016-07-28 07:00,28,521,521.5,521,521.5,2
20170301|2016-07-28 08:30,28,519.25,519.25,515.75,516.25,23
20170301|2016-07-28 09:00,28,516,518,516,518,36
20170301|2016-07-28 09:30,28,518,518,517,517.5,51
20170301|2016-07-28 10:00,28,519,519,519,519,4
20170301|2016-07-28 10:30,28,521,521,520.25,520.5,10
20170301|2016-07-28 11:00,28,520.25,521,520.25,521,6
20170301|2016-07-28 11:30,28,519.75,519.75,518,518,25
20170301|2016-07-28 12:00,28,518.25,518.5,518.25,518.5,2
20170301|2016-07-28 12:30,28,518.5,518.75,517.5,518.75,31
20170301|2016-07-28 13:00,28,517,518,516.5,516.75,43
20170301|2016-07-28 20:00,29,518,518,518,518,2
20170301|2016-07-29 01:00,29,518.5,518.5,518.5,518.5,1
20170301|2016-07-29 04:30,29,516.25,516.25,516,516,3
20170301|2016-07-29 08:30,29,517.5,520,516.25,516.25,56
20170301|2016-07-29 09:00,29,516.25,517.25,515.25,517,90
20170301|2016-07-29 09:30,29,516.25,516.25,516.25,516.25,1
20170301|2016-07-29 10:00,29,520.5,522,520.5,522,32
20170301|2016-07-29 10:30,29,522,522.25,522,522.25,15
20170301|2016-07-29 11:00,29,520.75,520.75,517,517,6
20170301|2016-07-29 12:00,29,518.25,518.5,518.25,518.5,2
20170301|2016-07-29 12:30,29,517,517,517,517,1
20170301|2016-07-29 13:00,29,516.5,520,516.25,520,9
20170301|2016-07-31 19:00,1,519,519,519,519,6
20170301|2016-08-01 07:30,1,520.5,520.5,520.5,520.5,1
20170301|2016-08-01 08:30,1,517.75,519.25,515.5,516.75,21
20170301|2016-08-01 09:00,1,516.5,516.5,516.5,516.5,1
20170301|2016-08-01 09:30,1,515.75,516.5,515.5,516.5,3
20170301|2016-08-01 10:00,1,517.5,519.5,517.25,519.5,8
20170301|2016-08-01 10:30,1,519,519.25,518.75,519.25,14
20170301|2016-08-01 11:00,1,519.25,520,519.25,520,2
20170301|2016-08-01 11:30,1,517.5,517.75,517.5,517.75,2
20170301|2016-08-01 12:00,1,518.25,519,517.75,519,6
20170301|2016-08-01 12:30,1,518.75,518.75,517.5,517.5,5
20170301|2016-08-01 13:00,1,517,517,514.75,515.5,25
20170301|2016-08-01 19:00,2,515,515,515,515,11
20170301|2016-08-02 05:00,2,515.5,515.5,515.25,515.25,13
20170301|2016-08-02 06:30,2,516.5,516.5,516.5,516.5,4
20170301|2016-08-02 07:00,2,516.75,516.75,516.75,516.75,2
20170301|2016-08-02 08:30,2,516.75,516.75,516,516.25,5
20170301|2016-08-02 09:00,2,517,517,516,516,17
20170301|2016-08-02 09:30,2,515.25,515.5,514,515.5,47
20170301|2016-08-02 10:00,2,514,514,514,514,13
20170301|2016-08-02 10:30,2,514,514.25,513.75,513.75,116
20170301|2016-08-02 11:00,2,513.5,514,513.5,514,3
20170301|2016-08-02 11:30,2,513.5,513.5,512.25,512.5,137
20170301|2016-08-02 12:00,2,514.25,514.25,514.25,514.25,1
20170301|2016-08-02 12:30,2,514.5,514.75,513.75,513.75,15
20170301|2016-08-02 13:00,2,515,515.75,514.5,515.75,14
20170301|2016-08-03 06:00,3,517,517,517,517,1
20170301|2016-08-03 07:00,3,517,517,517,517,1
20170301|2016-08-03 07:30,3,517,517,517,517,2
20170301|2016-08-03 08:30,3,517,517,517,517,1
20170301|2016-08-03 09:00,3,517.25,520.75,517.25,520.75,7
20170301|2016-08-03 09:30,3,518.75,522.25,518.25,518.25,26
20170301|2016-08-03 10:00,3,518.75,519.25,518.75,519.25,5
20170301|2016-08-03 10:30,3,519.25,519.75,519.25,519.75,8
20170301|2016-08-03 11:00,3,520.25,520.25,518.25,518.25,10
20170301|2016-08-03 11:30,3,517.5,517.75,516.5,516.5,7
20170301|2016-08-03 12:00,3,518.25,518.25,518,518,3
20170301|2016-08-03 12:30,3,518.25,518.25,517.5,517.5,5
20170301|2016-08-03 13:00,3,518.25,520.25,518,520.25,9
20170301|2016-08-03 19:00,4,519,519,519,519,3
20170301|2016-08-04 04:00,4,521,521,521,521,6
20170301|2016-08-04 04:30,4,522,522,522,522,9
20170301|2016-08-04 05:00,4,521.25,521.25,521.25,521.25,1
20170301|2016-08-04 08:30,4,520.5,520.5,517,517,12
20170301|2016-08-04 09:00,4,517.25,517.25,517.25,517.25,1
20170301|2016-08-04 09:30,4,519,519,516.75,516.75,7
20170301|2016-08-04 10:00,4,517.25,517.25,516.75,516.75,5
20170301|2016-08-04 11:00,4,516.25,516.25,516,516.25,8
20170301|2016-08-04 11:30,4,515,515,515,515,11
20170301|2016-08-04 12:00,4,514.75,515.25,514.5,515,50
20170301|2016-08-04 12:30,4,514.75,514.75,514.75,514.75,2
20170301|2016-08-04 13:00,4,514.5,515.75,513.5,514,15
20170301|2016-08-05 06:30,5,514,514,514,514,1
20170301|2016-08-05 08:30,5,513.5,517.25,513.25,515.75,10
20170301|2016-08-05 09:00,5,516.75,521.25,515.75,519.25,31
20170301|2016-08-05 09:30,5,519.75,519.75,518,518,6
20170301|2016-08-05 10:00,5,518.75,518.75,518.75,518.75,1
20170301|2016-08-05 10:30,5,518.5,518.75,516.75,516.75,7
20170301|2016-08-05 11:00,5,516.25,516.75,516,516,8
20170301|2016-08-05 11:30,5,516.75,516.75,516,516.5,11
20170301|2016-08-05 12:00,5,516.75,516.75,516.25,516.25,7
20170301|2016-08-05 12:30,5,515,516,514,514,16
20170301|2016-08-05 13:00,5,514.25,518,514.25,516,27
20170301|2016-08-07 19:30,8,517,517,517,517,1
20170301|2016-08-07 20:00,8,517,517,517,517,2
20170301|2016-08-08 07:00,8,516.25,516.25,516.25,516.25,1
20170301|2016-08-08 08:30,8,516,516,512.5,513.75,45
20170301|2016-08-08 09:00,8,515,520,515,519,27
20170301|2016-08-08 09:30,8,519.25,519.25,518.5,518.5,13
20170301|2016-08-08 10:00,8,518.25,518.25,514.25,514.25,23
20170301|2016-08-08 10:30,8,513.75,513.75,512.75,512.75,2
20170301|2016-08-08 11:00,8,516,516,515,515.25,10
20170301|2016-08-08 11:30,8,515.25,516,513.75,515.5,12
20170301|2016-08-08 12:00,8,516,516.5,516,516.5,12
20170301|2016-08-08 12:30,8,517,517,517,517,5
20170301|2016-08-08 13:00,8,518,521.25,517.75,520.25,49
20170301|2016-08-09 02:00,9,519.25,519.25,519.25,519.25,4
20170301|2016-08-09 04:30,9,519.25,519.25,519.25,519.25,1
20170301|2016-08-09 08:30,9,518,523.25,518,520,30
20170301|2016-08-09 09:00,9,520,521.5,520,521.5,15
20170301|2016-08-09 09:30,9,520.25,520.75,520,520.25,13
20170301|2016-08-09 10:00,9,519.75,519.75,519,519.25,18
20170301|2016-08-09 10:30,9,520,521.25,519.75,521,21
20170301|2016-08-09 11:00,9,521.25,521.5,520,520,18
20170301|2016-08-09 11:30,9,521.75,521.75,521.75,521.75,4
20170301|2016-08-09 12:00,9,521.75,523.25,521.75,523.25,28
20170301|2016-08-09 12:30,9,522,522,521,521,12
20170301|2016-08-09 13:00,9,520,521.75,520,521.5,50
20170301|2016-08-09 19:00,10,520.25,520.25,520.25,520.25,1
20170301|2016-08-09 22:00,10,520,520.5,520,520,11
20170301|2016-08-09 23:00,10,520,520,520,520,1
20170301|2016-08-10 02:30,10,521,521,521,521,10
20170301|2016-08-10 03:00,10,521,521,521,521,4
20170301|2016-08-10 04:30,10,522,523,522,523,2
20170301|2016-08-10 06:30,10,521.75,521.75,521.75,521.75,1
20170301|2016-08-10 07:00,10,521.25,521.25,521.25,521.25,1
20170301|2016-08-10 07:30,10,522.5,522.5,522.5,522.5,1
20170301|2016-08-10 08:30,10,522.5,527,522.5,527,51
20170301|2016-08-10 09:00,10,527,528,524.75,525,13
20170301|2016-08-10 09:30,10,525,525,524,524.5,11
20170301|2016-08-10 10:00,10,524.5,526,524.5,525,17
20170301|2016-08-10 10:30,10,526.5,528,524,524,46
20170301|2016-08-10 11:00,10,523.25,523.5,523.25,523.5,3
20170301|2016-08-10 11:30,10,522.5,525,522.25,525,9
20170301|2016-08-10 12:00,10,525,525,524.75,524.75,7
20170301|2016-08-10 12:30,10,522.5,522.75,522.5,522.5,18
20170301|2016-08-10 13:00,10,523.75,524,520.25,521.25,83
20170301|2016-08-10 20:30,11,524,525,524,525,2
20170301|2016-08-11 03:30,11,522.75,522.75,522.75,522.75,1
20170301|2016-08-11 06:30,11,522.75,522.75,522.75,522.75,1
20170301|2016-08-11 07:30,11,524.25,524.25,524.25,524.25,1
20170301|2016-08-11 08:30,11,524.75,524.75,522.25,522.25,4
20170301|2016-08-11 09:00,11,520.75,520.75,520.75,520.75,2
20170301|2016-08-11 09:30,11,520,522.5,520,522.25,20
20170301|2016-08-11 10:00,11,521.75,522.25,520.75,520.75,18
20170301|2016-08-11 10:30,11,522,525,521.5,525,48
20170301|2016-08-11 11:00,11,525.75,527,525,525.25,10
20170301|2016-08-11 11:30,11,527,527.75,526,526,36
20170301|2016-08-11 12:00,11,527,527,525.75,525.75,16
20170301|2016-08-11 12:30,11,525,525,523.25,523.25,3
20170301|2016-08-11 13:00,11,522.5,523.5,521.5,522.25,73
20170301|2016-08-11 19:00,12,522.75,522.75,521.5,521.5,11
20170301|2016-08-12 01:00,12,523,523.5,523,523.5,14
20170301|2016-08-12 05:00,12,525,525,525,525,2
20170301|2016-08-12 07:30,12,525,525,525,525,2
20170301|2016-08-12 08:30,12,525,525.25,524,525.25,59
20170301|2016-08-12 09:00,12,527.25,527.25,525,525,45
20170301|2016-08-12 09:30,12,525,525,523,525,78
20170301|2016-08-12 10:00,12,524.25,524.5,524,524,3
20170301|2016-08-12 10:30,12,523,523,520.5,520.5,37
20170301|2016-08-12 11:00,12,520.5,522.5,518.5,521,55
20170301|2016-08-12 11:30,12,521,522.25,519.5,521,49
20170301|2016-08-12 12:00,12,523,525.75,523,525.75,9
20170301|2016-08-12 12:30,12,525.5,526.25,524,525.5,9
20170301|2016-08-12 13:00,12,527,529.5,527,528,68
20170301|2016-08-14 19:00,15,528,528,528,528,6
20170301|2016-08-14 21:00,15,529,529,529,529,1
20170301|2016-08-15 01:30,15,529.25,529.5,529.25,529.5,2
20170301|2016-08-15 02:30,15,529,529,528.75,528.75,4
20170301|2016-08-15 04:30,15,530,531,530,531,6
20170301|2016-08-15 07:00,15,533,533,533,533,1
20170301|2016-08-15 08:30,15,531,535,530.25,532.25,37
20170301|2016-08-15 09:00,15,532.5,532.5,531.5,532,21
20170301|2016-08-15 09:30,15,532.5,532.5,528.75,528.75,50
20170301|2016-08-15 10:00,15,529.5,531,529.5,531,20
20170301|2016-08-15 10:30,15,531.25,532,529.75,529.75,17
20170301|2016-08-15 11:00,15,530.5,530.5,528.5,528.75,12
20170301|2016-08-15 11:30,15,529,531.75,529,531.5,13
20170301|2016-08-15 12:00,15,532.25,533.5,532.25,533,7
20170301|2016-08-15 12:30,15,533.75,533.75,532,532,3
20170301|2016-08-15 13:00,15,531.25,531.25,527.75,527.75,27
20170301|2016-08-15 23:00,16,528.25,528.5,528.25,528.5,12
20170301|2016-08-16 00:30,16,528.75,528.75,528.75,528.75,10
20170301|2016-08-16 01:00,16,529,529,529,529,2
20170301|2016-08-16 04:30,16,528.75,528.75,528.75,528.75,1
20170301|2016-08-16 05:00,16,529.75,529.75,529.75,529.75,9
20170301|2016-08-16 07:00,16,530,532,530,532,8
20170301|2016-08-16 07:30,16,531,531,531,531,5
20170301|2016-08-16 08:30,16,530.75,532,529,529,180
20170301|2016-08-16 09:00,16,529,529,526.5,526.75,17
20170301|2016-08-16 09:30,16,527.25,531.5,527,531.25,55
20170301|2016-08-16 10:00,16,530,530,530,530,1
20170301|2016-08-16 10:30,16,529.25,530,528.5,529.75,22
20170301|2016-08-16 11:00,16,529.25,529.75,528,529.25,51
20170301|2016-08-16 11:30,16,529.25,530.25,529.25,530,9
20170301|2016-08-16 12:00,16,532,532,530.75,530.75,7
20170301|2016-08-16 12:30,16,532.25,532.25,531,531,4
20170301|2016-08-16 13:00,16,528.25,528.75,526.75,526.75,146
20170301|2016-08-16 19:00,17,529,529,528,528,47
20170301|2016-08-16 21:00,17,530,530,530,530,2
20170301|2016-08-16 21:30,17,530.25,530.25,530.25,530.25,1
20170301|2016-08-16 22:00,17,530.5,530.5,530.5,530.5,2
20170301|2016-08-17 00:00,17,529.5,529.5,529.5,529.5,1
20170301|2016-08-17 02:30,17,530.25,530.25,530.25,530.25,4
20170301|2016-08-17 04:00,17,530,530,530,530,3
20170301|2016-08-17 07:00,17,530.75,530.75,530.75,530.75,1
20170301|2016-08-17 08:30,17,530.75,531,529.5,530.25,71
20170301|2016-08-17 09:00,17,532,535.75,531.25,535,42
20170301|2016-08-17 09:30,17,535.25,535.25,532.5,532.5,19
20170301|2016-08-17 10:00,17,531.25,531.5,531.25,531.25,13
20170301|2016-08-17 10:30,17,532.75,532.75,531.75,531.75,21
20170301|2016-08-17 11:00,17,532,532,531.25,532,36
20170301|2016-08-17 11:30,17,532.25,532.5,532,532,8
20170301|2016-08-17 12:00,17,531.75,531.75,531.75,531.75,5
20170301|2016-08-17 12:30,17,531.5,532.25,531.25,531.25,29
20170301|2016-08-17 13:00,17,532.25,533.5,532,533,54
20170301|2016-08-17 19:00,18,531,531,530.5,530.5,2
20170301|2016-08-17 19:30,18,531.5,531.5,531.5,531.5,2
20170301|2016-08-18 01:30,18,532.75,532.75,532.75,532.75,3
20170301|2016-08-18 02:00,18,533,533.25,533,533.25,5
20170301|2016-08-18 02:30,18,533.25,533.25,533.25,533.25,1
20170301|2016-08-18 03:30,18,535,535,535,535,11
20170301|2016-08-18 05:00,18,535,535,535,535,4
20170301|2016-08-18 08:30,18,533.5,534.25,530.75,531.5,65
20170301|2016-08-18 09:00,18,531.75,532.75,531.75,532.75,13
20170301|2016-08-18 09:30,18,533.5,533.5,530.5,530.5,7
20170301|2016-08-18 10:00,18,530.5,531,530.5,530.5,21
20170301|2016-08-18 10:30,18,531.5,532.5,530.75,532,89
20170301|2016-08-18 11:00,18,532,532.25,532,532,33
20170301|2016-08-18 11:30,18,532,532.5,532,532.5,5
20170301|2016-08-18 12:00,18,533,534.25,532.5,534.25,9
20170301|2016-08-18 12:30,18,534,534,533.75,534,22
20170301|2016-08-18 13:00,18,534.5,535.5,534.25,534.5,41
20170301|2016-08-18 19:00,19,532.75,534,532.75,534,15
20170301|2016-08-18 20:00,19,535,535,535,535,3
20170301|2016-08-18 20:30,19,535,535,535,535,2
20170301|2016-08-18 21:00,19,534.75,534.75,534.75,534.75,1
20170301|2016-08-18 21:30,19,535.25,535.25,535.25,535.25,4
20170301|2016-08-18 22:00,19,534.75,534.75,534.75,534.75,14
20170301|2016-08-18 22:30,19,535,535,535,535,1
20170301|2016-08-19 00:00,19,535,535,535,535,1
20170301|2016-08-19 00:30,19,535,535,535,535,2
20170301|2016-08-19 01:00,19,535,535,535,535,3
20170301|2016-08-19 02:00,19,535.25,535.25,535.25,535.25,1
20170301|2016-08-19 02:30,19,535.25,536,535.25,536,3
20170301|2016-08-19 05:30,19,536,536,536,536,5
20170301|2016-08-19 06:00,19,536,536,536,536,9
20170301|2016-08-19 07:00,19,536,536,536,536,7
20170301|2016-08-19 07:30,19,536,536,536,536,2
20170301|2016-08-19 08:30,19,535,535,533.25,533.75,27
20170301|2016-08-19 09:00,19,533.75,535.25,533.75,535.25,30
20170301|2016-08-19 09:30,19,536.5,536.75,535,535.75,15
20170301|2016-08-19 10:00,19,535,536,535,536,51
20170301|2016-08-19 10:30,19,537.5,537.5,537.5,537.5,2
20170301|2016-08-19 11:00,19,536.25,537,536.25,536.25,16
20170301|2016-08-19 11:30,19,536.75,537,536.5,536.5,13
20170301|2016-08-19 12:00,19,536.5,537,536.25,536.5,38
20170301|2016-08-19 12:30,19,536,536.25,535.75,535.75,17
20170301|2016-08-19 13:00,19,535.75,536.25,535,535.25,41
20170301|2016-08-21 21:00,22,536,536,536,536,2
20170301|2016-08-21 21:30,22,536,536.25,536,536.25,4
20170301|2016-08-21 22:30,22,536.25,536.75,536.25,536.75,9
20170301|2016-08-21 23:00,22,536.25,536.5,536.25,536.5,6
20170301|2016-08-22 00:00,22,536.5,536.75,536.5,536.75,4
20170301|2016-08-22 08:30,22,534,534.75,533.25,533.25,33
20170301|2016-08-22 09:00,22,534,535.25,534,535,19
20170301|2016-08-22 09:30,22,534.5,534.5,532.25,532.25,22
20170301|2016-08-22 10:00,22,533.5,533.5,533.5,533.5,8
20170301|2016-08-22 10:30,22,533,533.25,533,533.25,10
20170301|2016-08-22 11:00,22,533.25,534,533.25,533.25,26
20170301|2016-08-22 11:30,22,533.75,534.5,533.75,534.5,18
20170301|2016-08-22 12:00,22,534,534,532.25,532.25,23
20170301|2016-08-22 12:30,22,533,533,533,533,5
20170301|2016-08-22 13:00,22,532.75,533.75,532.5,532.5,59
20170301|2016-08-22 19:30,23,532,532,532,532,5
20170301|2016-08-22 20:00,23,531.5,531.5,531.5,531.5,1
20170301|2016-08-22 21:00,23,532,532.5,532,532.5,7
20170301|2016-08-22 21:30,23,532.75,532.75,532.75,532.75,4
20170301|2016-08-23 08:30,23,531,531.25,530,531,77
20170301|2016-08-23 09:00,23,531.5,532,530.75,531.75,23
20170301|2016-08-23 09:30,23,532,532,530,530.5,65
20170301|2016-08-23 10:00,23,531,531,528.25,528.25,126
20170301|2016-08-23 10:30,23,529,529,528,529,19
20170301|2016-08-23 11:00,23,529,529.25,528.75,529,38
20170301|2016-08-23 11:30,23,529.5,529.75,529,529.25,16
20170301|2016-08-23 12:00,23,529.5,529.75,528.5,528.75,23
20170301|2016-08-23 12:30,23,528,528.5,527,528,84
20170301|2016-08-23 13:00,23,527.75,527.75,525,526.75,117
20170301|2016-08-23 19:30,24,525.5,525.5,525.5,525.5,3
20170301|2016-08-23 21:30,24,525,525,525,525,17
20170301|2016-08-23 22:30,24,525,525,525,525,6
20170301|2016-08-23 23:00,24,525,525,525,525,1
20170301|2016-08-24 00:00,24,525,525,525,525,6
20170301|2016-08-24 02:00,24,525,525,525,525,4
20170301|2016-08-24 07:00,24,525,525.5,525,525.5,3
20170301|2016-08-24 07:30,24,523.25,523.5,523.25,523.5,4
20170301|2016-08-24 08:30,24,523,525,522.25,525,64
20170301|2016-08-24 09:00,24,523.75,524.75,523.5,524.25,46
20170301|2016-08-24 09:30,24,525,526,525,526,30
20170301|2016-08-24 10:00,24,524,524,522.5,522.5,6
20170301|2016-08-24 10:30,24,522.5,522.75,522,522,56
20170301|2016-08-24 11:00,24,522,522.25,522,522,21
20170301|2016-08-24 11:30,24,522.25,522.25,521.75,521.75,20
20170301|2016-08-24 12:00,24,521.75,522,521.75,521.75,14
20170301|2016-08-24 12:30,24,521.5,522,521.5,521.5,16
20170301|2016-08-24 13:00,24,521.5,521.5,519.25,519.25,83
20170301|2016-08-24 21:30,25,520.25,520.25,520.25,520.25,2
20170301|2016-08-25 01:00,25,519.75,519.75,519.75,519.75,1
20170301|2016-08-25 03:00,25,519.5,519.5,519.5,519.5,1
20170301|2016-08-25 05:00,25,520.25,520.25,520.25,520.25,1
20170301|2016-08-25 06:30,25,521,521,521,521,1
20170301|2016-08-25 07:00,25,520.5,521,520.5,521,2
20170301|2016-08-25 07:30,25,521.25,521.5,521.25,521.5,2
20170301|2016-08-25 08:30,25,521.5,521.5,520,520.5,41
20170301|2016-08-25 09:00,25,519.5,520.75,519.25,520,39
20170301|2016-08-25 09:30,25,520,520.25,520,520,29
20170301|2016-08-25 10:00,25,519.25,519.5,518.75,519.25,34
20170301|2016-08-25 10:30,25,518.5,518.5,517.75,517.75,18
20170301|2016-08-25 11:00,25,518,518,517.25,517.75,14
20170301|2016-08-25 11:30,25,517.5,517.75,517.5,517.75,32
20170301|2016-08-25 12:00,25,517.75,517.75,517.25,517.25,23
20170301|2016-08-25 12:30,25,517.25,518,517.25,517.25,30
20170301|2016-08-25 13:00,25,516.5,517,516.25,516.25,92
20170301|2016-08-25 19:00,26,515.25,516,515,515.75,25
20170301|2016-08-25 20:30,26,516.25,516.25,516.25,516.25,1
20170301|2016-08-25 22:30,26,515.75,515.75,515.75,515.75,2
20170301|2016-08-25 23:00,26,515.25,515.25,515.25,515.25,1
20170301|2016-08-25 23:30,26,515.5,515.5,515.5,515.5,1
20170301|2016-08-26 01:00,26,515,515,515,515,1
20170301|2016-08-26 01:30,26,515,515,515,515,1
20170301|2016-08-26 02:00,26,515,515,515,515,20
20170301|2016-08-26 04:00,26,514,514,513.75,513.75,6
20170301|2016-08-26 05:00,26,514.25,514.25,514.25,514.25,1
20170301|2016-08-26 08:30,26,514.25,514.5,512.75,513.5,97
20170301|2016-08-26 09:00,26,513,513.25,512,512,77
20170301|2016-08-26 09:30,26,512,512,510,511,88
20170301|2016-08-26 10:00,26,512.5,512.5,510.75,510.75,26
20170301|2016-08-26 10:30,26,510.75,510.75,508.25,509.5,36
20170301|2016-08-26 11:00,26,509.25,509.25,505.25,506.25,135
20170301|2016-08-26 11:30,26,506.5,507,506,506,29
20170301|2016-08-26 12:00,26,505.75,506.25,504.5,504.5,94
20170301|2016-08-26 12:30,26,504.5,505.5,504.25,505,53
20170301|2016-08-26 13:00,26,505,506,504,506,78
20170301|2016-08-28 19:00,29,505,506,505,505,29
20170301|2016-08-28 21:00,29,504.5,504.5,503.75,503.75,5
20170301|2016-08-28 22:30,29,503.75,503.75,503.75,503.75,2
20170301|2016-08-29 01:30,29,502.25,503.5,502,503.5,3
20170301|2016-08-29 02:30,29,502.5,502.5,502,502.5,5
20170301|2016-08-29 03:00,29,502,502,502,502,5
20170301|2016-08-29 04:00,29,502,502,502,502,3
20170301|2016-08-29 04:30,29,501.75,501.75,501.75,501.75,12
20170301|2016-08-29 05:00,29,501.75,501.75,501.75,501.75,1
20170301|2016-08-29 07:00,29,502,502,501.5,501.5,4
20170301|2016-08-29 08:30,29,500.25,502.25,498,499.25,173
20170301|2016-08-29 09:00,29,499.75,502,499,499,66
20170301|2016-08-29 09:30,29,499.5,501.5,499.5,499.5,10
20170301|2016-08-29 10:00,29,499.5,500,498.5,499.5,82
20170301|2016-08-29 10:30,29,499.75,500,498.5,499.25,28
20170301|2016-08-29 11:00,29,499,499.25,498.5,498.75,66
20170301|2016-08-29 11:30,29,498,499.25,497.75,498.75,43
20170301|2016-08-29 12:00,29,498.5,498.75,498,498,130
20170301|2016-08-29 12:30,29,498,498,497,497,155
20170301|2016-08-29 13:00,29,497,498,496,497.75,136
20170301|2016-08-29 19:00,30,497.25,497.25,497.25,497.25,32
20170301|2016-08-29 19:30,30,498.5,498.5,498.5,498.5,1
20170301|2016-08-29 23:00,30,499.25,499.25,499.25,499.25,1
20170301|2016-08-30 06:30,30,499,499,498.5,498.5,6
20170301|2016-08-30 07:30,30,498.5,498.5,498.5,498.5,4
20170301|2016-08-30 08:30,30,499,499.25,497.5,497.75,44
20170301|2016-08-30 09:00,30,497.75,501.5,497.75,500.25,89
20170301|2016-08-30 09:30,30,500,500.25,497,499.5,114
20170301|2016-08-30 10:00,30,499.75,499.75,497,498.5,86
20170301|2016-08-30 10:30,30,497.5,498,496.75,497.5,37
20170301|2016-08-30 11:00,30,497.5,498.75,497,497.25,110
20170301|2016-08-30 11:30,30,497.25,498.25,497.25,498,74
20170301|2016-08-30 12:00,30,498.5,498.75,497,497,38
20170301|2016-08-30 12:30,30,497,497.25,495.75,495.75,152
20170301|2016-08-30 13:00,30,496,497.5,496,496,65
20170301|2016-08-30 19:00,31,497,497.25,497,497.25,33
20170301|2016-08-30 21:00,31,498,498,498,498,4
20170301|2016-08-31 00:00,31,498.25,498.25,498.25,498.25,1
20170301|2016-08-31 03:00,31,498.25,498.25,498.25,498.25,2
20170301|2016-08-31 06:30,31,499.25,499.25,499.25,499.25,1
20170301|2016-08-31 07:00,31,498.25,498.25,497.75,497.75,14
20170301|2016-08-31 08:30,31,497.75,500.75,497.75,500,67
20170301|2016-08-31 09:00,31,499,499,497.5,497.5,9
20170301|2016-08-31 09:30,31,497,497,495.5,495.5,22
20170301|2016-08-31 10:00,31,495.75,495.75,495.75,495.75,2
20170301|2016-08-31 10:30,31,495.25,496.75,494.75,496.75,32
20170301|2016-08-31 11:00,31,496,497.25,496,497.25,18
20170301|2016-08-31 11:30,31,495.25,495.75,494.75,495.5,49
20170301|2016-08-31 12:00,31,495,495.25,494.5,494.75,29
20170301|2016-08-31 12:30,31,494.25,494.75,493.75,494,127
20170301|2016-08-31 13:00,31,493.75,495,490,495,632
20170301|2016-08-31 19:00,1,490.75,494,490.75,493.75,15
20170301|2016-08-31 19:30,1,493.75,495.75,493.75,494.75,15
20170301|2016-08-31 20:00,1,494.5,494.5,494,494,13
20170301|2016-08-31 20:30,1,493.25,493.25,492.5,493.25,14
20170301|2016-08-31 21:00,1,493,493,492,492,9
20170301|2016-08-31 21:30,1,492.5,492.5,491.25,491.25,20
20170301|2016-08-31 22:00,1,491.5,491.75,491.5,491.5,3
20170301|2016-08-31 22:30,1,491.5,491.5,491.25,491.25,5
20170301|2016-08-31 23:00,1,491,491,490.75,490.75,11
20170301|2016-08-31 23:30,1,490.75,491,490.75,491,2
20170301|2016-09-01 00:00,1,491,491,491,491,1
20170301|2016-09-01 00:30,1,491,491,491,491,6
20170301|2016-09-01 02:00,1,491,492.25,491,492,26
20170301|2016-09-01 02:30,1,492.25,492.25,491.75,492,18
20170301|2016-09-01 03:00,1,491.75,491.75,491.75,491.75,1
20170301|2016-09-01 03:30,1,491.75,491.75,491.75,491.75,6
20170301|2016-09-01 04:00,1,492.75,492.75,492.75,492.75,1
20170301|2016-09-01 04:30,1,493.25,493.25,493.25,493.25,1
20170301|2016-09-01 07:00,1,495.25,495.25,495.25,495.25,1
20170301|2016-09-01 07:30,1,495,495,495,495,1
20170301|2016-09-01 08:30,1,495,496,493.25,494.25,52
20170301|2016-09-01 09:00,1,494.5,495.75,493.5,494.5,35
20170301|2016-09-01 09:30,1,494.5,495.5,494,494.5,107
20170301|2016-09-01 10:00,1,494.5,495.5,494,495.5,73
20170301|2016-09-01 10:30,1,495.5,497.75,495.5,497.75,9
20170301|2016-09-01 11:00,1,498,498.25,496.75,497,64
20170301|2016-09-01 11:30,1,496.5,496.5,495.5,496,49
20170301|2016-09-01 12:00,1,495.75,495.75,494,494.25,57
20170301|2016-09-01 12:30,1,495,496,494.75,496,8
20170301|2016-09-01 13:00,1,495.5,497,493.75,495,104
20170301|2016-09-01 19:00,2,496,496,495,495,3
20170301|2016-09-01 19:30,2,496,496.5,496,496.5,4
20170301|2016-09-01 21:00,2,496.25,496.25,496.25,496.25,14
20170301|2016-09-01 21:30,2,496.25,496.25,496,496,33
20170301|2016-09-01 22:00,2,497,497,497,497,3
20170301|2016-09-01 23:00,2,497,497,497,497,6
20170301|2016-09-02 01:00,2,497.75,497.75,497.75,497.75,2
20170301|2016-09-02 06:30,2,500,501.5,500,501.5,9
20170301|2016-09-02 07:00,2,501.75,501.75,499.75,500.25,9
20170301|2016-09-02 08:30,2,500.5,502.25,500.25,502,49
20170301|2016-09-02 09:00,2,501.5,502,500.5,501.5,14
20170301|2016-09-02 09:30,2,501.5,503,501.5,502,19
20170301|2016-09-02 10:00,2,501.75,502.5,501.5,502.5,13
20170301|2016-09-02 10:30,2,502,502.25,501.75,502.25,11
20170301|2016-09-02 11:00,2,501.75,501.75,501.5,501.5,7
20170301|2016-09-02 11:30,2,501.5,501.5,501,501,52
20170301|2016-09-02 12:00,2,500.5,500.5,499.75,500,14
20170301|2016-09-02 12:30,2,499.75,500.25,499.75,500,27
20170301|2016-09-02 13:00,2,501,502.75,501,502.75,56
20170301|2016-09-06 00:00,6,501.25,501.25,501.25,501.25,2
20170301|2016-09-06 08:30,6,500.25,501,499.25,500.75,22
20170301|2016-09-06 09:00,6,501.25,503.25,501.25,502,24
20170301|2016-09-06 09:30,6,501.75,501.75,499,500,25
20170301|2016-09-06 10:00,6,499,499.5,498.75,499.25,40
20170301|2016-09-06 10:30,6,498.5,498.75,498.25,498.5,12
20170301|2016-09-06 11:00,6,499.25,499.25,498.25,498.25,2
20170301|2016-09-06 11:30,6,498.75,498.75,497.25,497.25,21
20170301|2016-09-06 12:00,6,497,497,495.75,496.5,36
20170301|2016-09-06 12:30,6,496.5,496.5,495.75,496,31
20170301|2016-09-06 13:00,6,495.75,497.75,495.25,497.25,82
20170301|2016-09-06 19:00,7,496.75,496.75,496.75,496.75,8
20170301|2016-09-06 19:30,7,496.75,496.75,496.75,496.75,2
20170301|2016-09-06 20:00,7,496.75,496.75,496.75,496.75,2
20170301|2016-09-07 07:30,7,499,499.25,499,499.25,6
20170301|2016-09-07 08:30,7,500,502.5,499,500.25,105
20170301|2016-09-07 09:00,7,501,501.25,499.25,501,33
20170301|2016-09-07 09:30,7,500.5,501,499,500.75,41
20170301|2016-09-07 10:00,7,499.25,499.25,498.25,499,26
20170301|2016-09-07 10:30,7,499,500.5,499,499.25,30
20170301|2016-09-07 11:00,7,499,499,498.75,498.75,6
20170301|2016-09-07 11:30,7,499,499,498.5,498.75,11
20170301|2016-09-07 12:00,7,498.5,498.5,498,498,24
20170301|2016-09-07 12:30,7,498.5,499,498.5,499,4
20170301|2016-09-07 13:00,7,499,500.25,498.5,500.25,74
20170301|2016-09-08 01:30,8,501,501,501,501,2
20170301|2016-09-08 04:30,8,501.25,501.25,501.25,501.25,1
20170301|2016-09-08 07:30,8,501.25,501.25,501.25,501.25,3
20170301|2016-09-08 08:30,8,501.75,502.25,501,501.5,22
20170301|2016-09-08 09:00,8,501,501,497.25,499,40
20170301|2016-09-08 09:30,8,499,499.75,498,499.75,5
20170301|2016-09-08 10:00,8,501,501.25,500.5,500.5,12
20170301|2016-09-08 10:30,8,500.25,500.25,500.25,500.25,1
20170301|2016-09-08 11:00,8,499.5,500.5,499.5,500,9
20170301|2016-09-08 11:30,8,499.75,500.25,499.75,500.25,21
20170301|2016-09-08 12:00,8,500.5,502.5,500.5,502.5,12
20170301|2016-09-08 12:30,8,503,504,502.75,503.75,19
20170301|2016-09-08 13:00,8,503.5,504.25,502.5,502.75,34
20170301|2016-09-09 01:00,9,503,503,503,503,1
20170301|2016-09-09 04:00,9,503.5,503.5,503.5,503.5,1
20170301|2016-09-09 08:30,9,502,503.75,499.75,499.75,67
20170301|2016-09-09 09:00,9,500.75,501.75,500.75,501.25,11
20170301|2016-09-09 09:30,9,501.25,501.25,500.75,500.75,4
20170301|2016-09-09 10:00,9,501.75,502.5,501.75,502.5,10
20170301|2016-09-09 10:30,9,502.75,502.75,501.5,501.75,8
20170301|2016-09-09 11:00,9,501.5,501.5,501.25,501.5,11
20170301|2016-09-09 11:30,9,502.25,505,502.25,505,16
20170301|2016-09-09 12:00,9,503.75,503.75,502.5,503.25,13
20170301|2016-09-09 12:30,9,503.25,504.5,503,504.5,20
20170301|2016-09-09 13:00,9,504.75,505.25,503.75,504.5,30
20170301|2016-09-12 06:30,12,501.75,501.75,501.75,501.75,1
20170301|2016-09-12 07:00,12,502,502,501.75,501.75,2
20170301|2016-09-12 08:30,12,501.5,510.25,501.5,508.75,67
20170301|2016-09-12 09:00,12,508.75,508.75,507,507,17
20170301|2016-09-12 09:30,12,507.25,507.25,505.75,507,84
20170301|2016-09-12 10:00,12,506.5,507.25,506,507.25,32
20170301|2016-09-12 10:30,12,507.75,508.75,504.25,504.25,40
20170301|2016-09-12 11:00,12,503.5,507.5,503.5,507.5,23
20170301|2016-09-12 11:30,12,506.75,506.75,502,503.5,60
20170301|2016-09-12 12:00,12,503,508.25,503,507.75,25
20170301|2016-09-12 12:30,12,507,508.5,507,508.5,25
20170301|2016-09-12 13:00,12,509,510.5,509,509.5,75
20170301|2016-09-13 02:00,13,509,509,509,509,1
20170301|2016-09-13 04:00,13,507.25,507.25,507.25,507.25,1
20170301|2016-09-13 06:00,13,507,507,507,507,12
20170301|2016-09-13 06:30,13,507,507,507,507,16
20170301|2016-09-13 07:00,13,507,507,507,507,3
20170301|2016-09-13 07:30,13,507,507,505.5,505.5,30
20170301|2016-09-13 08:30,13,505.5,505.75,503.75,503.75,56
20170301|2016-09-13 09:00,13,503.75,504.75,503.75,504.75,16
20170301|2016-09-13 09:30,13,505.5,505.5,505,505,2
20170301|2016-09-13 10:00,13,504.25,504.5,503,504,26
20170301|2016-09-13 10:30,13,503.25,503.25,502.5,502.75,37
20170301|2016-09-13 11:00,13,503,503.25,503,503,7
20170301|2016-09-13 11:30,13,502.25,503.25,502.25,502.5,67
20170301|2016-09-13 12:00,13,502.25,502.25,501.75,501.75,6
20170301|2016-09-13 12:30,13,503,503,503,503,1
20170301|2016-09-13 13:00,13,502,505.5,502,505.5,81
20170301|2016-09-13 23:30,14,505.5,505.5,505.5,505.5,1
20170301|2016-09-14 07:00,14,506,506,506,506,1
20170301|2016-09-14 08:30,14,504.5,505.5,500,500.5,352
20170301|2016-09-14 09:00,14,500,501,499,499,39
20170301|2016-09-14 09:30,14,499.75,502.25,499.75,502.25,46
20170301|2016-09-14 10:00,14,502.5,504.75,502.5,504.5,30
20170301|2016-09-14 10:30,14,504.75,504.75,504,504.25,15
20170301|2016-09-14 11:00,14,504.25,505.25,504.25,505,7
20170301|2016-09-14 11:30,14,504.75,504.75,503.75,503.75,10
20170301|2016-09-14 12:00,14,503.25,503.75,502.5,502.5,19
20170301|2016-09-14 12:30,14,502.5,502.5,500.5,501,39
20170301|2016-09-14 13:00,14,501,504.25,501,502.75,59
20170301|2016-09-15 02:00,15,503,503,503,503,4
20170301|2016-09-15 02:30,15,504.5,505,504.5,505,4
20170301|2016-09-15 07:30,15,505.75,505.75,505.75,505.75,2
20170301|2016-09-15 08:30,15,506,507.5,505.5,505.5,38
20170301|2016-09-15 09:00,15,505.75,505.75,502,502,28
20170301|2016-09-15 09:30,15,501.5,503.25,501.5,502.5,59
20170301|2016-09-15 10:00,15,503,507.25,503,506,47
20170301|2016-09-15 10:30,15,503.5,503.5,503.5,503.5,3
20170301|2016-09-15 11:00,15,504.25,504.25,502.5,502.5,13
20170301|2016-09-15 11:30,15,503.25,503.25,503.25,503.25,1
20170301|2016-09-15 12:00,15,503.5,503.5,503,503,5
20170301|2016-09-15 12:30,15,503.5,503.5,502,502.5,12
20170301|2016-09-15 13:00,15,502.5,502.75,500.5,501.5,64
20170301|2016-09-15 19:00,16,501.5,501.75,501.5,501.5,10
20170301|2016-09-15 19:30,16,501.5,501.5,501.5,501.5,5
20170301|2016-09-16 04:30,16,502.5,502.5,502.5,502.5,1
20170301|2016-09-16 08:30,16,502.25,507,502,506.25,126
20170301|2016-09-16 09:00,16,505.75,507.25,501.5,501.75,79
20170301|2016-09-16 09:30,16,501.5,503.75,501.5,503.5,17
20170301|2016-09-16 10:00,16,503,504.75,503,504.75,26
20170301|2016-09-16 10:30,16,506.25,506.25,505.5,505.75,6
20170301|2016-09-16 11:00,16,505.25,506,504,504.5,54
20170301|2016-09-16 11:30,16,504.5,505,504.5,504.75,12
20170301|2016-09-16 12:00,16,504.25,504.5,502.75,504.25,41
20170301|2016-09-16 12:30,16,503.75,504.25,503,503.5,32
20170301|2016-09-16 13:00,16,502.75,503.25,502,502.5,83
20170301|2016-09-18 19:00,19,502.5,504.75,502.5,504.75,5
20170301|2016-09-19 08:30,19,505.75,506.5,505.5,505.5,35
20170301|2016-09-19 09:00,19,505.75,506.75,504.5,504.5,46
20170301|2016-09-19 09:30,19,504.5,504.5,502.5,503.25,50
20170301|2016-09-19 10:00,19,503.25,503.5,502.5,502.5,19
20170301|2016-09-19 10:30,19,502.5,503,500.25,500.25,38
20170301|2016-09-19 11:00,19,500.5,500.75,499.5,500.25,59
20170301|2016-09-19 11:30,19,500.25,503,500,503,44
20170301|2016-09-19 12:00,19,502.5,503.25,500.5,502.25,29
20170301|2016-09-19 12:30,19,501.75,501.75,501,501.25,16
20170301|2016-09-19 13:00,19,503.5,503.75,501.75,502.75,61
20170301|2016-09-19 19:00,20,502,502,502,502,1
20170301|2016-09-20 00:30,20,501.75,501.75,501.75,501.75,2
20170301|2016-09-20 05:00,20,502,502,502,502,5
20170301|2016-09-20 05:30,20,502,502,502,502,4
20170301|2016-09-20 07:00,20,502,502.75,502,502.75,14
20170301|2016-09-20 08:30,20,502.25,505.25,502.25,505,96
20170301|2016-09-20 09:00,20,503.25,503.5,502,503.5,25
20170301|2016-09-20 09:30,20,503.5,505.5,503.5,505.5,13
20170301|2016-09-20 10:00,20,503.75,505,503.5,505,43
20170301|2016-09-20 10:30,20,504,504.25,502.75,502.75,17
20170301|2016-09-20 11:00,20,502,502.75,502,502,35
20170301|2016-09-20 11:30,20,503,503,502,502,26
20170301|2016-09-20 12:30,20,502,502.25,501,501.25,28
20170301|2016-09-20 13:00,20,501.75,501.75,500.25,501.25,52
20170301|2016-09-20 19:00,21,501.25,501.25,501.25,501.25,2
20170301|2016-09-20 20:00,21,500,500,500,500,2
20170301|2016-09-20 21:00,21,500,500,500,500,5
20170301|2016-09-21 08:30,21,501.5,501.5,500.25,500.5,38
20170301|2016-09-21 09:00,21,500.75,501.5,500.75,501.5,2
20170301|2016-09-21 09:30,21,502,502.5,500.75,502,55
20170301|2016-09-21 10:00,21,501.75,503,501,502.5,208
20170301|2016-09-21 10:30,21,502.25,502.25,501.25,501.75,5
20170301|2016-09-21 11:00,21,502.25,503,502.25,503,5
20170301|2016-09-21 11:30,21,502.25,502.5,502,502.25,29
20170301|2016-09-21 12:00,21,502.5,503,502.25,502.5,44
20170301|2016-09-21 12:30,21,502.5,504.75,502.5,504.25,52
20170301|2016-09-21 13:00,21,504.25,504.25,502.25,502.25,163
20170301|2016-09-21 19:00,22,503.25,503.25,503.25,503.25,1
20170301|2016-09-21 21:00,22,503.5,503.5,503.5,503.5,11
20170301|2016-09-21 21:30,22,503.25,503.25,503.25,503.25,6
20170301|2016-09-21 23:30,22,504,504,504,504,1
20170301|2016-09-22 02:30,22,504,504,504,504,5
20170301|2016-09-22 04:00,22,504,504,504,504,1
20170301|2016-09-22 05:30,22,504,504,504,504,2
20170301|2016-09-22 07:30,22,504.75,504.75,504.75,504.75,2
20170301|2016-09-22 08:30,22,504.75,507.75,504.5,505,65
20170301|2016-09-22 09:00,22,503.75,504.75,503.75,504.75,12
20170301|2016-09-22 09:30,22,504.5,505.25,503,505.25,30
20170301|2016-09-22 10:00,22,505.5,505.75,504.5,504.75,6
20170301|2016-09-22 10:30,22,505,506,505,506,5
20170301|2016-09-22 11:00,22,506.5,507,506,506.5,24
20170301|2016-09-22 11:30,22,507,508.25,506.75,507.5,225
20170301|2016-09-22 12:00,22,507.75,508.5,507.25,507.75,43
20170301|2016-09-22 12:30,22,507,507.25,505.75,506.5,195
20170301|2016-09-22 13:00,22,506.75,509.75,506.75,508.5,213
20170301|2016-09-23 01:00,23,508,508,508,508,3
20170301|2016-09-23 06:00,23,510,510,510,510,4
20170301|2016-09-23 07:00,23,509.5,509.5,509.5,509.5,2
20170301|2016-09-23 07:30,23,510,510,510,510,23
20170301|2016-09-23 08:30,23,509.25,517.5,509.25,513.5,144
20170301|2016-09-23 09:00,23,512.75,514.75,512.25,514.75,32
20170301|2016-09-23 09:30,23,514.25,515,513,513,23
20170301|2016-09-23 10:00,23,511.5,511.5,509.75,511,33
20170301|2016-09-23 10:30,23,512,512,511,511,9
20170301|2016-09-23 11:00,23,511.25,511.5,510.75,511.5,19
20170301|2016-09-23 11:30,23,511.25,511.25,509.5,510.25,17
20170301|2016-09-23 12:00,23,511,511,509.75,510.5,48
20170301|2016-09-23 12:30,23,510.75,511.75,510.25,510.25,116
20170301|2016-09-23 13:00,23,510.75,511,508.75,510,75
20170301|2016-09-25 19:00,26,510,510,509.75,509.75,2
20170301|2016-09-25 19:30,26,509.5,509.5,509.5,509.5,2
20170301|2016-09-25 22:30,26,510,510,510,510,1
20170301|2016-09-26 08:30,26,508.75,508.75,502,504.75,192
20170301|2016-09-26 09:00,26,505.5,506,505.5,506,4
20170301|2016-09-26 09:30,26,506.25,506.75,505.5,506.75,37
20170301|2016-09-26 10:00,26,508.25,509.25,508,509.25,17
20170301|2016-09-26 10:30,26,509,509.25,507.5,507.5,14
20170301|2016-09-26 11:30,26,506.5,506.75,506.5,506.5,27
20170301|2016-09-26 12:00,26,505.5,505.5,505,505,8
20170301|2016-09-26 12:30,26,505.25,505.25,504,504,21
20170301|2016-09-26 13:00,26,503.25,503.25,501,502,122
20170301|2016-09-26 19:00,27,502,502,502,502,9
20170301|2016-09-27 05:00,27,502.5,502.5,502.5,502.5,1
20170301|2016-09-27 07:00,27,504.25,504.25,503.25,503.25,16
20170301|2016-09-27 08:30,27,503.25,503.25,501.25,502.5,72
20170301|2016-09-27 09:00,27,502.75,504,502.75,503.75,18
20170301|2016-09-27 09:30,27,503.25,504,503,504,49
20170301|2016-09-27 10:00,27,504.75,506.25,504.25,505.5,92
20170301|2016-09-27 10:30,27,505.75,511.5,505.75,507.75,426
20170301|2016-09-27 11:00,27,507.75,510.5,507.75,509,104
20170301|2016-09-27 11:30,27,509.5,509.5,508,508.5,34
20170301|2016-09-27 12:00,27,508.25,508.75,507.5,508.75,38
20170301|2016-09-27 12:30,27,509,509.75,509,509,6
20170301|2016-09-27 13:00,27,508.75,511.25,508.75,510.5,135
20170301|2016-09-27 19:00,28,510.25,510.25,510.25,510.25,1
20170301|2016-09-28 02:30,28,510.5,510.5,510.5,510.5,1
20170301|2016-09-28 03:30,28,510.5,510.5,510.5,510.5,1
20170301|2016-09-28 04:30,28,510.25,510.25,510.25,510.25,1
20170301|2016-09-28 07:00,28,510.25,510.25,510,510,27
20170301|2016-09-28 08:30,28,509.75,516.25,509.75,513.75,92
20170301|2016-09-28 09:00,28,514.5,515.25,514,514.75,57
20170301|2016-09-28 09:30,28,515,515.75,514.5,515,55
20170301|2016-09-28 10:00,28,515.25,516,514,515.25,117
20170301|2016-09-28 10:30,28,515.75,516.25,514,514.5,68
20170301|2016-09-28 11:00,28,514.75,514.75,512.25,512.5,159
20170301|2016-09-28 11:30,28,512.5,515.5,512.5,515,35
20170301|2016-09-28 12:00,28,515.25,515.5,514.5,515.25,84
20170301|2016-09-28 12:30,28,515,515.5,513.75,514,106
20170301|2016-09-28 13:00,28,513.5,516.75,513.25,515.5,129
20170301|2016-09-28 19:00,29,515,515,515,515,3
20170301|2016-09-28 21:00,29,516,516,516,516,2
20170301|2016-09-29 00:30,29,516,516,516,516,2
20170301|2016-09-29 02:00,29,518,518,518,518,1
20170301|2016-09-29 02:30,29,518.25,519.5,518.25,519.5,9
20170301|2016-09-29 03:00,29,519.25,519.25,519.25,519.25,10
20170301|2016-09-29 06:00,29,518.75,518.75,518.75,518.75,6
20170301|2016-09-29 07:30,29,518.75,519,518.75,519,6
20170301|2016-09-29 08:30,29,518.5,518.75,517.25,517.25,40
20170301|2016-09-29 09:00,29,517.5,518.25,517.5,517.5,29
20170301|2016-09-29 09:30,29,517,517.5,516.5,516.75,82
20170301|2016-09-29 10:00,29,516.75,518.75,516.75,518.5,87
20170301|2016-09-29 10:30,29,518.5,518.5,517,517.75,49
20170301|2016-09-29 11:00,29,518,519,518,519,33
20170301|2016-09-29 11:30,29,518.75,521.75,518.75,521.75,87
20170301|2016-09-29 12:00,29,522.25,522.5,520.5,520.5,33
20170301|2016-09-29 12:30,29,520.25,520.25,516.75,516.75,77
20170301|2016-09-29 13:00,29,516.75,518,515.75,515.75,46
20170301|2016-09-29 19:00,30,515,517.25,515,517.25,75
20170301|2016-09-29 19:30,30,517.5,517.5,517.5,517.5,9
20170301|2016-09-29 20:30,30,518.5,518.5,518.5,518.5,1
20170301|2016-09-29 21:00,30,519,519,519,519,4
20170301|2016-09-29 21:30,30,518.5,518.5,518.5,518.5,2
20170301|2016-09-30 03:30,30,518.5,518.5,518.5,518.5,6
20170301|2016-09-30 04:00,30,518.25,518.25,518.25,518.25,6
20170301|2016-09-30 07:30,30,517.25,517.25,517.25,517.25,1
20170301|2016-09-30 08:30,30,517,518.75,517,518.25,31
20170301|2016-09-30 09:00,30,517.75,518.5,517.75,518.5,41
20170301|2016-09-30 09:30,30,518.5,520.5,518.5,520,15
20170301|2016-09-30 10:00,30,520,520.25,519.5,519.5,31
20170301|2016-09-30 10:30,30,519.25,522.75,518.5,520.25,301
20170301|2016-09-30 11:00,30,518.25,521.75,518,520.5,32
20170301|2016-09-30 11:30,30,521.25,524.5,521.25,523.25,25
20170301|2016-09-30 12:00,30,523.5,527.75,521.75,523.25,135
20170301|2016-09-30 12:30,30,523.25,523.5,519.75,520.5,78
20170301|2016-09-30 13:00,30,520.25,521.75,519,519,173
20170301|2016-10-02 19:00,3,521,521,521,521,4
20170301|2016-10-02 20:00,3,520,520,520,520,1
20170301|2016-10-02 21:00,3,520.5,520.5,520.5,520.5,6
20170301|2016-10-02 21:30,3,520.5,520.5,520.5,520.5,6
20170301|2016-10-02 22:00,3,520.5,520.5,520.5,520.5,12
20170301|2016-10-03 00:30,3,521,521,521,521,3
20170301|2016-10-03 02:00,3,521,521,521,521,5
20170301|2016-10-03 02:30,3,521.25,521.25,521.25,521.25,9
20170301|2016-10-03 03:00,3,521.75,521.75,521.75,521.75,1
20170301|2016-10-03 04:00,3,521.5,521.5,521.5,521.5,2
20170301|2016-10-03 06:00,3,521.25,521.25,521.25,521.25,1
20170301|2016-10-03 06:30,3,520.25,520.25,520.25,520.25,3
20170301|2016-10-03 07:00,3,520.25,520.25,520.25,520.25,6
20170301|2016-10-03 08:30,3,520.75,521.5,517,517.75,156
20170301|2016-10-03 09:00,3,517,517,515.5,515.75,19
20170301|2016-10-03 09:30,3,515.25,517,515.25,516.25,15
20170301|2016-10-03 10:00,3,516.25,516.75,515.75,516.75,29
20170301|2016-10-03 10:30,3,516.25,518.75,516,518.75,19
20170301|2016-10-03 11:00,3,518.25,519.75,518.25,519.25,16
20170301|2016-10-03 11:30,3,519.5,521,519.5,519.75,86
20170301|2016-10-03 12:00,3,520.25,521,520,520.75,35
20170301|2016-10-03 12:30,3,521,523.25,521,523.25,80
20170301|2016-10-03 13:00,3,523.5,523.5,520.75,522,73
20170301|2016-10-03 19:00,4,522,522,521.5,522,10
20170301|2016-10-03 20:00,4,522.75,522.75,522.75,522.75,3
20170301|2016-10-03 21:00,4,523.75,523.75,523.75,523.75,5
20170301|2016-10-04 03:00,4,523.5,523.5,523.5,523.5,1
20170301|2016-10-04 04:00,4,524.5,524.5,524.5,524.5,2
20170301|2016-10-04 04:30,4,524,524.25,524,524.25,5
20170301|2016-10-04 05:00,4,524.5,524.5,524.25,524.25,7
20170301|2016-10-04 05:30,4,524.25,524.25,524.25,524.25,1
20170301|2016-10-04 06:00,4,524.5,524.5,524.5,524.5,1
20170301|2016-10-04 06:30,4,524.5,524.5,524,524.25,16
20170301|2016-10-04 07:00,4,524.75,524.75,523.75,523.75,12
20170301|2016-10-04 07:30,4,524.5,524.5,524.5,524.5,10
20170301|2016-10-04 08:30,4,525,528.5,524.25,526,214
20170301|2016-10-04 09:00,4,527.5,528.25,527,527.75,132
20170301|2016-10-04 09:30,4,527.75,528,524.5,524.5,73
20170301|2016-10-04 10:00,4,523.5,525,523,524,68
20170301|2016-10-04 10:30,4,524.25,525.25,524,524,114
20170301|2016-10-04 11:00,4,525,526,524,525.5,91
20170301|2016-10-04 11:30,4,525.25,526,525.25,525.75,56
20170301|2016-10-04 12:00,4,526,526.25,525.5,525.5,38
20170301|2016-10-04 12:30,4,525.25,526.75,524.75,525,155
20170301|2016-10-04 13:00,4,525,525,521.5,522,251
20170301|2016-10-04 19:00,5,523,525,522.75,525,32
20170301|2016-10-04 19:30,5,524,524,524,524,10
20170301|2016-10-04 20:00,5,525,526,525,526,15
20170301|2016-10-04 21:30,5,526,526,526,526,17
20170301|2016-10-04 22:00,5,526,526,526,526,6
20170301|2016-10-05 02:30,5,526.5,526.5,526.5,526.5,2
20170301|2016-10-05 03:30,5,526.5,526.5,525.5,525.5,32
20170301|2016-10-05 04:00,5,525.5,525.75,525.25,525.75,11
20170301|2016-10-05 04:30,5,525.75,525.75,525.75,525.75,1
20170301|2016-10-05 05:30,5,526,526,526,526,5
20170301|2016-10-05 06:00,5,526,526,526,526,5
20170301|2016-10-05 06:30,5,526,526,526,526,5
20170301|2016-10-05 07:00,5,525,525,525,525,3
20170301|2016-10-05 07:30,5,524.5,525.5,524.5,524.5,9
20170301|2016-10-05 08:30,5,524.5,528.5,521,528,288
20170301|2016-10-05 09:00,5,527.5,528.25,527.5,527.75,160
20170301|2016-10-05 09:30,5,528,533.5,528,531.5,351
20170301|2016-10-05 10:00,5,531.25,531.25,524.75,530,456
20170301|2016-10-05 10:30,5,531,533,530.5,532.5,163
20170301|2016-10-05 11:00,5,532.5,533.25,530.75,531.25,137
20170301|2016-10-05 11:30,5,531.5,532.25,530.5,531,287
20170301|2016-10-05 12:00,5,531,531,530.25,530.25,50
20170301|2016-10-05 12:30,5,530.25,531.25,530,531,61
20170301|2016-10-05 13:00,5,530.75,531,525.25,526.75,135
20170301|2016-10-05 19:00,6,526.5,527.5,526.25,527.25,27
20170301|2016-10-05 19:30,6,528,528,528,528,8
20170301|2016-10-05 20:30,6,528.25,528.5,528.25,528.5,7
20170301|2016-10-05 21:00,6,528.5,528.5,528.5,528.5,20
20170301|2016-10-05 21:30,6,528.5,528.5,528.25,528.5,11
20170301|2016-10-05 22:00,6,528.25,528.25,528.25,528.25,4
20170301|2016-10-06 01:30,6,528.25,528.25,528.25,528.25,2
20170301|2016-10-06 02:30,6,529,529.25,529,529.25,26
20170301|2016-10-06 03:00,6,531,531,531,531,15
20170301|2016-10-06 03:30,6,531.25,531.25,531.25,531.25,5
20170301|2016-10-06 04:00,6,531,531,531,531,1
20170301|2016-10-06 05:30,6,532.25,533,532.25,533,26
20170301|2016-10-06 06:00,6,533,533.5,533,533.25,26
20170301|2016-10-06 06:30,6,532.75,532.75,532.25,532.75,36
20170301|2016-10-06 07:00,6,532.25,532.25,532.25,532.25,12
20170301|2016-10-06 07:30,6,532.75,533,532.5,532.5,10
20170301|2016-10-06 08:30,6,532.5,532.5,529,530,261
20170301|2016-10-06 09:00,6,530,530,528.75,529.5,80
20170301|2016-10-06 09:30,6,529.5,530.75,528,528.75,187
20170301|2016-10-06 10:00,6,528.25,529,524.25,528.25,300
20170301|2016-10-06 10:30,6,528.25,528.25,524.5,524.5,275
20170301|2016-10-06 11:00,6,524,525,520,522.25,50
20170301|2016-10-06 11:30,6,522.75,525,522.75,525,107
20170301|2016-10-06 12:00,6,525,526.5,525,526.5,23
20170301|2016-10-06 12:30,6,526.5,526.5,525.5,526.25,132
20170301|2016-10-06 13:00,6,526.5,528,526,526.75,155
20170301|2016-10-06 19:00,7,528,528,528,528,2
20170301|2016-10-06 19:30,7,527.25,527.25,527.25,527.25,11
20170301|2016-10-06 21:00,7,527.5,528,527.5,528,16
20170301|2016-10-06 21:30,7,528.25,529,528.25,529,22
20170301|2016-10-06 22:30,7,529,529,529,529,5
20170301|2016-10-07 00:00,7,528.75,529,528.75,529,34
20170301|2016-10-07 00:30,7,529,529,529,529,11
20170301|2016-10-07 01:00,7,529.25,529.25,529.25,529.25,1
20170301|2016-10-07 02:30,7,529,529,529,529,4
20170301|2016-10-07 03:00,7,529,529.75,529,529.75,6
20170301|2016-10-07 04:00,7,530,530,530,530,25
20170301|2016-10-07 05:00,7,530,530,529.75,529.75,3
20170301|2016-10-07 05:30,7,530,530,530,530,5
20170301|2016-10-07 06:30,7,530,530,530,530,1
20170301|2016-10-07 07:00,7,529.5,529.5,529.5,529.5,5
20170301|2016-10-07 08:30,7,529.75,532.75,529.25,532,105
20170301|2016-10-07 09:00,7,532,532.75,530.25,532,90
20170301|2016-10-07 09:30,7,532.25,535,528.75,529,157
20170301|2016-10-07 10:00,7,528.5,529.5,526.75,527,102
20170301|2016-10-07 10:30,7,528,530.75,527.5,530.75,95
20170301|2016-10-07 11:00,7,530.25,530.25,529,529.5,57
20170301|2016-10-07 11:30,7,529.5,531.5,529.5,530.5,111
20170301|2016-10-07 12:00,7,530.75,532,530.75,532,82
20170301|2016-10-07 12:30,7,532,532.25,528,528.25,143
20170301|2016-10-07 13:00,7,527.5,527.5,523.5,524,414
20170301|2016-10-09 19:00,10,525.5,525.5,525.5,525.5,9
20170301|2016-10-09 21:00,10,525,525,525,525,6
20170301|2016-10-10 03:00,10,525,525,525,525,3
20170301|2016-10-10 03:30,10,525.25,525.25,525.25,525.25,1
20170301|2016-10-10 04:00,10,525.5,526,525.5,526,6
20170301|2016-10-10 05:00,10,527,527,527,527,1
20170301|2016-10-10 06:30,10,525.75,525.75,525.5,525.5,2
20170301|2016-10-10 08:30,10,525,530,525,527.5,33
20170301|2016-10-10 09:00,10,529,530.75,528.25,529.5,86
20170301|2016-10-10 09:30,10,530,530,525.25,525.25,80
20170301|2016-10-10 10:00,10,525,528,524.75,527.75,67
20170301|2016-10-10 10:30,10,528.25,528.25,525.75,526.25,14
20170301|2016-10-10 11:00,10,526.5,527.25,526.5,527.25,25
20170301|2016-10-10 11:30,10,527.5,528.5,526.75,527.5,29
20170301|2016-10-10 12:00,10,527.75,527.75,527,527.5,54
20170301|2016-10-10 12:30,10,526.25,526.75,526,526.5,10
20170301|2016-10-10 13:00,10,527,528,526,526.5,23
20170301|2016-10-10 19:00,11,526.25,526.5,526,526.5,18
20170301|2016-10-10 21:00,11,526.5,526.5,526.5,526.5,1
20170301|2016-10-10 22:00,11,526,526.75,526,526.75,13
20170301|2016-10-11 01:00,11,527,527,527,527,1
20170301|2016-10-11 01:30,11,527,527,527,527,15
20170301|2016-10-11 04:30,11,527.5,527.5,527.5,527.5,1
20170301|2016-10-11 05:00,11,527.75,527.75,527.25,527.25,6
20170301|2016-10-11 05:30,11,527.25,527.25,527,527,4
20170301|2016-10-11 06:00,11,527.25,527.25,526.5,527.25,9
20170301|2016-10-11 06:30,11,526.75,527,526.75,527,13
20170301|2016-10-11 08:30,11,526.5,526.5,523.25,524.5,39
20170301|2016-10-11 09:00,11,524.25,527.75,524,526.75,35
20170301|2016-10-11 09:30,11,525.75,526.75,524.75,525.25,38
20170301|2016-10-11 10:00,11,525.5,526,522.5,524,87
20170301|2016-10-11 10:30,11,525.25,526.25,524.75,525.25,19
20170301|2016-10-11 11:00,11,525.5,526.5,525.5,526.25,18
20170301|2016-10-11 11:30,11,526.75,527.25,526,526.25,34
20170301|2016-10-11 12:00,11,526.75,526.75,525.75,525.75,29
20170301|2016-10-11 12:30,11,526,527.5,525.75,526.25,74
20170301|2016-10-11 13:00,11,526.5,527.75,525.75,525.75,125
20170301|2016-10-11 19:00,12,526.5,526.5,526,526.25,21
20170301|2016-10-11 21:30,12,526,526,526,526,5
20170301|2016-10-11 23:00,12,526,526,526,526,1
20170301|2016-10-12 02:30,12,525.75,525.75,525.75,525.75,1
20170301|2016-10-12 04:00,12,526.25,526.25,526.25,526.25,10
20170301|2016-10-12 07:00,12,526,526,526,526,4
20170301|2016-10-12 08:30,12,526.75,527,525.5,526,41
20170301|2016-10-12 09:00,12,525,526.5,525,525.5,40
20170301|2016-10-12 09:30,12,525.75,529.5,525.75,526.75,75
20170301|2016-10-12 10:00,12,527.25,528,526.75,527.25,57
20170301|2016-10-12 10:30,12,527.75,528.25,524.75,526,134
20170301|2016-10-12 11:00,12,526.75,532.25,525.25,528,212
20170301|2016-10-12 11:30,12,528,528,525.75,526.75,65
20170301|2016-10-12 12:00,12,526.25,527,524.5,525.5,101
20170301|2016-10-12 12:30,12,525,525.5,523.25,523.5,46
20170301|2016-10-12 13:00,12,524,524,521,521,212
20170301|2016-10-12 19:00,13,521.75,522.5,521.75,522.5,59
20170301|2016-10-12 19:30,13,523,523.5,523,523.5,18
20170301|2016-10-12 20:00,13,523.25,523.25,523.25,523.25,3
20170301|2016-10-12 21:30,13,523.5,523.5,523.5,523.5,5
20170301|2016-10-12 22:00,13,523.5,523.5,523.5,523.5,21
20170301|2016-10-13 01:30,13,523.5,523.75,523.5,523.75,10
20170301|2016-10-13 02:00,13,523.75,524,523.75,524,9
20170301|2016-10-13 02:30,13,524.75,524.75,524.75,524.75,1
20170301|2016-10-13 03:30,13,525.25,525.25,525.25,525.25,2
20170301|2016-10-13 08:30,13,527.25,529,526.75,528.5,99
20170301|2016-10-13 09:00,13,528.5,530.5,527.5,529.75,81
20170301|2016-10-13 09:30,13,529.75,529.75,526.75,528.25,61
20170301|2016-10-13 10:00,13,528,528,525.5,527.25,135
20170301|2016-10-13 10:30,13,528,529.75,528,529,109
20170301|2016-10-13 11:00,13,529,532,528.5,532,94
20170301|2016-10-13 11:30,13,532,533.25,531.5,531.5,36
20170301|2016-10-13 12:00,13,531.5,532.75,530.5,532.25,63
20170301|2016-10-13 12:30,13,532.5,534,532,534,51
20170301|2016-10-13 13:00,13,534,534.75,530.5,532.25,331
20170301|2016-10-13 19:00,14,531,532,531,531.75,42
20170301|2016-10-13 19:30,14,531.75,532,531.5,532,48
20170301|2016-10-13 20:00,14,532,532,531.75,531.75,24
20170301|2016-10-13 20:30,14,531.75,531.75,531.75,531.75,1
20170301|2016-10-13 21:00,14,531.75,532.25,531.75,532.25,13
20170301|2016-10-13 22:30,14,532.5,533,532.5,533,16
20170301|2016-10-13 23:30,14,533.5,533.5,533.5,533.5,1
20170301|2016-10-14 00:00,14,533.75,533.75,533.75,533.75,2
20170301|2016-10-14 00:30,14,534,534,534,534,6
20170301|2016-10-14 01:30,14,534.25,534.25,534.25,534.25,12
20170301|2016-10-14 02:30,14,534.75,535.25,534.75,535.25,26
20170301|2016-10-14 03:30,14,535.5,535.75,535,535,16
20170301|2016-10-14 04:00,14,534.75,534.75,534.75,534.75,9
20170301|2016-10-14 04:30,14,535.5,536.25,535.5,536.25,31
20170301|2016-10-14 05:00,14,536,536,536,536,5
20170301|2016-10-14 05:30,14,536.75,537,536.75,537,3
20170301|2016-10-14 06:30,14,536,536.25,536,536.25,12
20170301|2016-10-14 07:00,14,536,537,536,537,24
20170301|2016-10-14 07:30,14,536,536.25,536,536.25,5
20170301|2016-10-14 08:30,14,536,537.75,536,536.75,152
20170301|2016-10-14 09:00,14,537.25,537.5,536.5,536.5,35
20170301|2016-10-14 09:30,14,537.5,539,537,537.75,138
20170301|2016-10-14 10:00,14,537.5,538,533.5,534.75,192
20170301|2016-10-14 10:30,14,534.75,536.25,534.5,535.75,58
20170301|2016-10-14 11:00,14,536,537.75,535.25,537.25,97
20170301|2016-10-14 11:30,14,537,538.75,537,538.75,42
20170301|2016-10-14 12:00,14,538,539.75,537.5,539.25,97
20170301|2016-10-14 12:30,14,539.25,539.5,535.75,536,80
20170301|2016-10-14 13:00,14,536,536.25,531,532,220
20170301|2016-10-16 19:00,17,532,532,532,532,6
20170301|2016-10-16 19:30,17,532.75,533.75,532.75,533.75,4
20170301|2016-10-16 20:30,17,533.75,533.75,533.75,533.75,1
20170301|2016-10-16 21:00,17,533.75,533.75,533.75,533.75,2
20170301|2016-10-17 07:00,17,534,535,534,535,2
20170301|2016-10-17 08:30,17,535.25,537.75,534.75,534.75,129
20170301|2016-10-17 09:00,17,533.75,533.75,530.75,532.75,108
20170301|2016-10-17 09:30,17,532.75,534,532.5,533.5,46
20170301|2016-10-17 10:00,17,534.25,534.75,533.75,533.75,8
20170301|2016-10-17 10:30,17,534.5,535,533.75,534.5,55
20170301|2016-10-17 11:00,17,534,534.5,532.5,534,53
20170301|2016-10-17 11:30,17,534.25,534.75,534,534,52
20170301|2016-10-17 12:00,17,534,535,532.25,532.25,82
20170301|2016-10-17 12:30,17,532.25,533,532,532.25,106
20170301|2016-10-17 13:00,17,533,534.5,532.5,532.5,95
20170301|2016-10-17 19:00,18,533,534,533,534,6
20170301|2016-10-17 20:00,18,533.75,533.75,533.75,533.75,1
20170301|2016-10-17 21:00,18,534,534,534,534,11
20170301|2016-10-18 02:00,18,533,533.25,533,533.25,16
20170301|2016-10-18 02:30,18,533.25,533.5,533.25,533.5,43
20170301|2016-10-18 03:00,18,533.25,533.5,533.25,533.5,14
20170301|2016-10-18 03:30,18,534,534,534,534,10
20170301|2016-10-18 05:30,18,534.5,535,534.25,534.25,41
20170301|2016-10-18 06:00,18,533.5,533.5,533.5,533.5,1
20170301|2016-10-18 08:30,18,531.5,533,530.5,531.75,93
20170301|2016-10-18 09:00,18,531,533.25,531,533.25,16
20170301|2016-10-18 09:30,18,532.5,534,532.5,532.5,25
20170301|2016-10-18 10:00,18,531.75,535,531.75,534,37
20170301|2016-10-18 10:30,18,534.75,536.5,534.5,536.5,25
20170301|2016-10-18 11:00,18,535.5,535.75,534.75,535.75,23
20170301|2016-10-18 11:30,18,536,536,535.25,535.25,14
20170301|2016-10-18 12:00,18,535.25,535.25,535,535,5
20170301|2016-10-18 12:30,18,533.5,534,531.75,532,40
20170301|2016-10-18 13:00,18,532,532.75,531.25,531.25,78
20170301|2016-10-18 19:00,19,531,531,531,531,26
20170301|2016-10-18 20:30,19,532,532.25,532,532.25,10
20170301|2016-10-19 07:00,19,529.5,530.5,529.5,530.5,36
20170301|2016-10-19 07:30,19,529.75,529.75,529.25,529.25,4
20170301|2016-10-19 08:30,19,529.75,530.5,529,530.5,57
20170301|2016-10-19 09:00,19,530.5,531.25,529.75,531.25,26
20170301|2016-10-19 09:30,19,531.75,534,530.5,532,68
20170301|2016-10-19 10:00,19,532.25,532.25,530.5,531.25,44
20170301|2016-10-19 10:30,19,531.75,533.5,531.5,533.25,31
20170301|2016-10-19 11:00,19,533.75,536.5,533.5,536.5,121
20170301|2016-10-19 11:30,19,535.75,536,535,535,80
20170301|2016-10-19 12:00,19,535,535,533.25,535,38
20170301|2016-10-19 12:30,19,535,535,534,534,55
20170301|2016-10-19 13:00,19,533.75,535.25,533.5,534,71
20170301|2016-10-19 19:00,20,532.5,532.5,532.5,532.5,1
20170301|2016-10-19 22:30,20,533.5,533.5,533.5,533.5,1
20170301|2016-10-20 01:30,20,534,534,534,534,9
20170301|2016-10-20 03:00,20,534,534.25,534,534.25,5
20170301|2016-10-20 04:30,20,534.25,534.25,534.25,534.25,1
20170301|2016-10-20 05:30,20,535.75,535.75,535.75,535.75,1
20170301|2016-10-20 08:30,20,534.75,535.5,533.25,533.25,142
20170301|2016-10-20 09:00,20,534,534,532.5,533,50
20170301|2016-10-20 09:30,20,532.5,533.25,532.5,533.25,76
20170301|2016-10-20 10:00,20,533.25,534.25,533,533,9
20170301|2016-10-20 10:30,20,533.75,534,533.25,533.25,18
20170301|2016-10-20 11:00,20,534.25,536,533,535,163
20170301|2016-10-20 11:30,20,534.75,535.25,534.75,535,36
20170301|2016-10-20 12:00,20,534.75,535.75,534,534.25,185
20170301|2016-10-20 12:30,20,535,535,534.5,534.5,12
20170301|2016-10-20 13:00,20,534.75,535.75,534.5,535.75,164
20170301|2016-10-20 19:00,21,535.75,535.75,534,535.25,37
20170301|2016-10-20 19:30,21,535.25,535.25,535.25,535.25,1
20170301|2016-10-20 20:30,21,534.25,534.25,534.25,534.25,4
20170301|2016-10-21 03:00,21,535.25,535.25,535.25,535.25,1
20170301|2016-10-21 05:30,21,534.5,534.5,534.25,534.25,3
20170301|2016-10-21 06:30,21,535.25,535.25,535.25,535.25,2
20170301|2016-10-21 07:30,21,536,536,535.5,536,20
20170301|2016-10-21 08:30,21,536,536,531.75,532.75,134
20170301|2016-10-21 09:00,21,532.75,533,532.25,532.25,92
20170301|2016-10-21 09:30,21,532.75,533,532,532.5,19
20170301|2016-10-21 10:00,21,532,533,532,533,67
20170301|2016-10-21 10:30,21,532.75,533.25,532.75,533.25,79
20170301|2016-10-21 11:00,21,532.75,533,532.75,533,52
20170301|2016-10-21 11:30,21,533,533.25,533,533,113
20170301|2016-10-21 12:00,21,532.75,533,532.5,532.5,95
20170301|2016-10-21 12:30,21,532.75,532.75,532.25,532.25,88
20170301|2016-10-21 13:00,21,532.5,532.75,532.25,532.75,127
20170301|2016-10-23 19:00,24,531.75,532.75,531.75,532.75,29
20170301|2016-10-23 19:30,24,532.25,532.25,532.25,532.25,2
20170301|2016-10-23 20:30,24,532,532,532,532,2
20170301|2016-10-23 21:30,24,532,532,532,532,4
20170301|2016-10-23 22:00,24,532,532.25,532,532.25,2
20170301|2016-10-24 01:00,24,533,533,533,533,4
20170301|2016-10-24 01:30,24,533.75,534,533.75,534,7
20170301|2016-10-24 02:00,24,534,534.25,534,534.25,5
20170301|2016-10-24 02:30,24,534.5,534.5,534.25,534.25,13
20170301|2016-10-24 03:00,24,534.5,534.5,534.5,534.5,2
20170301|2016-10-24 03:30,24,534.75,535.25,534.75,535.25,14
20170301|2016-10-24 04:00,24,534.75,535,534.75,534.75,9
20170301|2016-10-24 05:00,24,535.25,535.25,535,535,12
20170301|2016-10-24 05:30,24,535.25,535.5,535.25,535.5,28
20170301|2016-10-24 06:00,24,535,535,534.5,534.5,7
20170301|2016-10-24 06:30,24,535.25,535.25,535.25,535.25,8
20170301|2016-10-24 07:00,24,534.25,535,534.25,535,25
20170301|2016-10-24 07:30,24,535,535,534.75,535,19
20170301|2016-10-24 08:30,24,535.25,536,532.75,533,118
20170301|2016-10-24 09:00,24,532.75,533.5,532.25,532.5,204
20170301|2016-10-24 09:30,24,532.5,533,531.75,531.75,161
20170301|2016-10-24 10:00,24,531.75,532.25,531.75,531.75,49
20170301|2016-10-24 10:30,24,532,532,530.75,530.75,97
20170301|2016-10-24 11:00,24,531,531.5,530.75,530.75,116
20170301|2016-10-24 11:30,24,530.75,531,530.75,530.75,37
20170301|2016-10-24 12:00,24,530.75,530.75,530.25,530.5,23
20170301|2016-10-24 12:30,24,530,530.25,529.75,530.25,109
20170301|2016-10-24 13:00,24,530.25,530.75,528,528.25,166
20170301|2016-10-24 19:00,25,528.75,529,528.75,529,10
20170301|2016-10-24 23:30,25,528.75,529,528.75,529,9
20170301|2016-10-25 00:30,25,529,529.75,529,529.75,59
20170301|2016-10-25 02:30,25,528.5,528.5,528.5,528.5,2
20170301|2016-10-25 06:00,25,528.5,528.5,528.5,528.5,1
20170301|2016-10-25 07:00,25,528.25,528.25,528,528,8
20170301|2016-10-25 08:30,25,527.75,530,527.5,529.75,92
20170301|2016-10-25 09:00,25,530,530,528.25,529.5,29
20170301|2016-10-25 09:30,25,528.5,528.5,527.5,528,30
20170301|2016-10-25 10:00,25,529,531.5,529,529.75,41
20170301|2016-10-25 10:30,25,529.5,529.75,529.5,529.5,39
20170301|2016-10-25 11:00,25,529.5,531.25,529.5,531.25,60
20170301|2016-10-25 11:30,25,530.75,532,530.5,531.25,45
20170301|2016-10-25 12:00,25,531.25,531.25,530,530.5,56
20170301|2016-10-25 12:30,25,530.25,531,529.5,530,131
20170301|2016-10-25 13:00,25,530,530.25,528,528.5,146
20170301|2016-10-26 01:30,26,528.5,528.5,528.5,528.5,1
20170301|2016-10-26 03:30,26,528.5,528.75,528,528,11
20170301|2016-10-26 04:00,26,528,528,528,528,4
20170301|2016-10-26 04:30,26,528.75,529,528.75,529,29
20170301|2016-10-26 06:00,26,529.5,530,529.5,530,11
20170301|2016-10-26 07:00,26,530,530,529.5,529.5,10
20170301|2016-10-26 08:30,26,531,531,528.25,529,73
20170301|2016-10-26 09:00,26,529,531.75,529,531.25,37
20170301|2016-10-26 09:30,26,531.5,532.25,531.5,531.75,33
20170301|2016-10-26 10:00,26,531.75,534.75,531.75,534,67
20170301|2016-10-26 10:30,26,533.75,534.75,533.25,533.25,26
20170301|2016-10-26 11:00,26,533,533.25,532.5,533,28
20170301|2016-10-26 11:30,26,533.75,533.75,531.5,531.5,71
20170301|2016-10-26 12:00,26,531.5,532.5,531,532.5,35
20170301|2016-10-26 12:30,26,532.25,535,532.25,532.75,133
20170301|2016-10-26 13:00,26,532.5,534.25,529.5,530.5,156
20170301|2016-10-26 19:00,27,530,531,529.75,531,13
20170301|2016-10-26 20:00,27,531,531,531,531,2
20170301|2016-10-26 20:30,27,530.75,530.75,530.5,530.5,4
20170301|2016-10-26 22:00,27,530.25,530.25,530.25,530.25,2
20170301|2016-10-27 03:30,27,531,531,531,531,23
20170301|2016-10-27 05:00,27,531,531,531,531,1
20170301|2016-10-27 05:30,27,531,532,531,532,8
20170301|2016-10-27 06:30,27,532.75,533,532.25,532.25,3
20170301|2016-10-27 07:00,27,532.25,533.25,532.25,532.75,3
20170301|2016-10-27 08:30,27,533,533,531,531,51
20170301|2016-10-27 09:00,27,531,533.25,530.75,531.75,72
20170301|2016-10-27 09:30,27,531.75,532.75,531.5,531.75,93
20170301|2016-10-27 10:00,27,531.25,532.5,531.25,532.25,38
20170301|2016-10-27 10:30,27,532.5,532.5,532,532.5,31
20170301|2016-10-27 11:00,27,532.5,532.5,531.75,532,16
20170301|2016-10-27 11:30,27,532,532.5,531.75,531.75,36
20170301|2016-10-27 12:00,27,532,532,531.5,531.5,30
20170301|2016-10-27 12:30,27,531.75,532.5,531,531.75,51
20170301|2016-10-27 13:00,27,531,532,530.75,532,79
20170301|2016-10-27 21:30,28,530.75,531,530.75,530.75,9
20170301|2016-10-27 22:00,28,530.5,530.75,530.5,530.75,3
20170301|2016-10-28 06:30,28,532.5,532.5,532.5,532.5,5
20170301|2016-10-28 07:00,28,532.5,532.5,532,532,22
20170301|2016-10-28 07:30,28,532,532,531.75,531.75,23
20170301|2016-10-28 08:30,28,531.75,532,529.75,530.25,127
20170301|2016-10-28 09:00,28,530,530,529.5,530,21
20170301|2016-10-28 09:30,28,529.75,529.75,529.25,529.25,30
20170301|2016-10-28 10:00,28,529.25,530,529,529.25,67
20170301|2016-10-28 10:30,28,529.25,530,529,529.75,58
20170301|2016-10-28 11:00,28,530,531.5,529.75,531,57
20170301|2016-10-28 11:30,28,530.75,531.25,529.75,530.75,57
20170301|2016-10-28 12:00,28,531,531,530.5,530.75,23
20170301|2016-10-28 12:30,28,530.75,531.25,530.5,531.25,38
20170301|2016-10-28 13:00,28,532,532.5,529.5,532.5,420
20170301|2016-10-30 19:00,31,532.75,532.75,531.5,531.75,37
20170301|2016-10-30 19:30,31,532.25,532.75,532.25,532.75,8
20170301|2016-10-30 20:30,31,533,533,533,533,2
20170301|2016-10-30 22:30,31,533.5,533.5,533.5,533.5,1
20170301|2016-10-31 03:30,31,534,536.75,534,536.75,117
20170301|2016-10-31 06:30,31,534.25,534.25,534.25,534.25,2
20170301|2016-10-31 07:00,31,534.5,535.25,533.75,535.25,9
20170301|2016-10-31 07:30,31,535.25,535.5,535.25,535.5,5
20170301|2016-10-31 08:30,31,535,536.25,533.75,534,100
20170301|2016-10-31 09:00,31,534.5,534.5,531,531,71
20170301|2016-10-31 09:30,31,531.75,532.75,531.25,532.75,12
20170301|2016-10-31 10:00,31,533,533.5,532.75,532.75,13
20170301|2016-10-31 10:30,31,532.75,532.75,532,532.5,48
20170301|2016-10-31 11:00,31,532.25,532.25,532,532.25,5
20170301|2016-10-31 11:30,31,532.75,532.75,531.75,532,19
20170301|2016-10-31 12:00,31,532,532.75,532,532.25,39
20170301|2016-10-31 12:30,31,532,533.75,531.75,533.75,24
20170301|2016-10-31 13:00,31,533,534,532,534,247
20170301|2016-10-31 19:00,1,531.75,533.25,531.75,532.75,14
20170301|2016-11-01 01:00,1,532.25,532.25,532.25,532.25,6
20170301|2016-11-01 01:30,1,531.25,531.25,531.25,531.25,4
20170301|2016-11-01 02:00,1,531.25,531.25,531,531,6
20170301|2016-11-01 03:00,1,531,531,530.75,530.75,3
20170301|2016-11-01 03:30,1,530.5,530.5,530.5,530.5,33
20170301|2016-11-01 05:30,1,530.75,531.25,530.75,531.25,2
20170301|2016-11-01 07:00,1,531,531,530.25,530.25,9
20170301|2016-11-01 08:30,1,530.25,535,530.25,534.5,75
20170301|2016-11-01 09:00,1,534.5,534.5,530,530,111
20170301|2016-11-01 09:30,1,530,531.75,529.75,531.75,96
20170301|2016-11-01 10:00,1,531,532,530.75,530.75,160
20170301|2016-11-01 10:30,1,529.75,530,529.5,530,16
20170301|2016-11-01 11:00,1,529.5,529.5,528.5,528.5,30
20170301|2016-11-01 11:30,1,528,528,527.5,528,67
20170301|2016-11-01 12:00,1,528,528,527.5,528,12
20170301|2016-11-01 12:30,1,528,528,527.25,527.75,98
20170301|2016-11-01 13:00,1,528,528,525,525.25,532
20170301|2016-11-01 19:00,2,526.25,526.25,526.25,526.25,13
20170301|2016-11-01 19:30,2,526.25,526.25,525.75,525.75,2
20170301|2016-11-01 20:00,2,525.75,526,525.25,525.75,11
20170301|2016-11-01 20:30,2,525.25,525.5,525.25,525.25,15
20170301|2016-11-01 21:00,2,525,525,525,525,4
20170301|2016-11-01 22:30,2,525,525,525,525,1
20170301|2016-11-01 23:00,2,524.75,525,524.75,525,15
20170301|2016-11-01 23:30,2,525,525.25,525,525.25,5
20170301|2016-11-02 00:00,2,525,525,525,525,1
20170301|2016-11-02 01:00,2,525.75,526,525.75,526,7
20170301|2016-11-02 01:30,2,526,526,526,526,12
20170301|2016-11-02 02:00,2,526,526,526,526,4
20170301|2016-11-02 04:30,2,526,526,526,526,21
20170301|2016-11-02 05:00,2,526,526,526,526,1
20170301|2016-11-02 05:30,2,526,526,525.5,525.5,10
20170301|2016-11-02 07:00,2,526.25,527.75,526,526,13
20170301|2016-11-02 08:30,2,525.75,529.75,525.5,527,116
20170301|2016-11-02 09:00,2,527.25,528,525,525,171
20170301|2016-11-02 09:30,2,524.75,525.5,524.25,524.75,51
20170301|2016-11-02 10:00,2,524.25,525.25,524.25,525.25,17
20170301|2016-11-02 10:30,2,524.75,525.25,524,524,118
20170301|2016-11-02 11:00,2,524,524.25,524,524,67
20170301|2016-11-02 11:30,2,524,524,523,523,54
20170301|2016-11-02 12:00,2,523.25,523.25,521.5,522.25,67
20170301|2016-11-02 12:30,2,522,523.5,521.75,523.5,103
20170301|2016-11-02 13:00,2,524,525.25,523.5,524,130
20170301|2016-11-02 19:00,3,524.25,525,524.25,525,5
20170301|2016-11-02 21:30,3,524.25,524.25,524.25,524.25,10
20170301|2016-11-03 05:00,3,523,523,522.75,522.75,2
20170301|2016-11-03 06:00,3,523.75,524,522.75,522.75,11
20170301|2016-11-03 07:00,3,523.25,523.25,523.25,523.25,3
20170301|2016-11-03 08:30,3,522.25,524,522,522.75,121
20170301|2016-11-03 09:00,3,522.75,524.5,522.5,524.25,61
20170301|2016-11-03 09:30,3,524,525.75,522.25,523,77
20170301|2016-11-03 10:00,3,523.25,523.25,520,520.25,177
20170301|2016-11-03 10:30,3,520.75,521.75,520,520.5,191
20170301|2016-11-03 11:00,3,520.5,520.5,519,519,128
20170301|2016-11-03 11:30,3,519.25,519.75,518.5,518.75,141
20170301|2016-11-03 12:00,3,519,519.5,518.5,518.5,22
20170301|2016-11-03 12:30,3,518.5,519,517.25,518.5,143
20170301|2016-11-03 13:00,3,518.5,519.25,516.75,518.25,286
20170301|2016-11-03 19:00,4,517,517,516.5,516.5,18
20170301|2016-11-03 19:30,4,516.5,517.5,516.5,517.5,32
20170301|2016-11-03 20:00,4,517.5,517.5,517.5,517.5,11
20170301|2016-11-04 00:00,4,517.5,517.5,517.5,517.5,1
20170301|2016-11-04 00:30,4,517.5,517.5,516.75,516.75,4
20170301|2016-11-04 01:00,4,517.75,517.75,517.75,517.75,9
20170301|2016-11-04 01:30,4,517.25,517.25,517.25,517.25,10
20170301|2016-11-04 02:00,4,517.25,517.75,517.25,517.5,19
20170301|2016-11-04 02:30,4,517.5,517.5,517.5,517.5,4
20170301|2016-11-04 03:00,4,517.5,517.5,517.5,517.5,14
20170301|2016-11-04 03:30,4,517.5,517.5,517.5,517.5,10
20170301|2016-11-04 04:00,4,517.5,518,517.5,518,28
20170301|2016-11-04 04:30,4,518.5,518.5,518.25,518.25,5
20170301|2016-11-04 05:00,4,518.5,518.5,518.5,518.5,2
20170301|2016-11-04 05:30,4,519,519,518,518.5,14
20170301|2016-11-04 06:00,4,517.75,517.75,517.75,517.75,2
20170301|2016-11-04 07:00,4,518,518,518,518,3
20170301|2016-11-04 07:30,4,517.75,517.75,517.5,517.5,21
20170301|2016-11-04 08:30,4,518,519.25,517,518.5,125
20170301|2016-11-04 09:00,4,518,519,517.75,518,25
20170301|2016-11-04 09:30,4,517.5,518,517,517.25,106
20170301|2016-11-04 10:00,4,517,517.5,516,516.75,225
20170301|2016-11-04 10:30,4,516.5,519,516,517.5,97
20170301|2016-11-04 11:00,4,517.25,517.25,516,516.5,95
20170301|2016-11-04 11:30,4,516.75,516.75,515.75,516,71
20170301|2016-11-04 12:00,4,515.75,516.5,515.75,515.75,232
20170301|2016-11-04 12:30,4,515.75,516,515.5,515.5,85
20170301|2016-11-04 13:00,4,515.75,519,515.25,517.75,235
20170301|2016-11-06 19:00,7,518.25,518.25,516.5,516.5,17
20170301|2016-11-06 19:30,7,516.5,516.5,516.5,516.5,8
20170301|2016-11-06 20:00,7,516.75,516.75,516.25,516.25,2
20170301|2016-11-06 20:30,7,516.25,517,516.25,516.75,7
20170301|2016-11-06 22:30,7,517.25,517.25,517.25,517.25,4
20170301|2016-11-06 23:30,7,517.25,517.25,517.25,517.25,16
20170301|2016-11-07 02:30,7,518,518,518,518,25
20170301|2016-11-07 03:00,7,518,518,518,518,15
20170301|2016-11-07 03:30,7,517.5,518.25,517.5,518.25,15
20170301|2016-11-07 04:00,7,517,517,517,517,1
20170301|2016-11-07 04:30,7,517.5,517.5,517.5,517.5,1
20170301|2016-11-07 05:00,7,517.25,517.75,517.25,517.75,3
20170301|2016-11-07 06:30,7,517.75,517.75,517.5,517.5,6
20170301|2016-11-07 07:00,7,517.5,517.5,517.5,517.5,1
20170301|2016-11-07 07:30,7,517.5,517.5,517.25,517.25,3
20170301|2016-11-07 08:30,7,516.75,517.75,515,515.5,203
20170301|2016-11-07 09:00,7,515.25,515.75,515,515.25,67
20170301|2016-11-07 09:30,7,515.25,516.25,515.25,516.25,63
20170301|2016-11-07 10:00,7,516.25,517,516,516,134
20170301|2016-11-07 10:30,7,516,517,516,517,166
20170301|2016-11-07 11:00,7,517,517,516.5,516.75,57
20170301|2016-11-07 11:30,7,517,517,515,515,287
20170301|2016-11-07 12:00,7,515,515.75,514.5,515,77
20170301|2016-11-07 12:30,7,515,515.5,513.5,513.5,48
20170301|2016-11-07 13:00,7,513.5,515.25,512.5,515.25,324
20170301|2016-11-07 19:00,8,515,516,515,516,11
20170301|2016-11-07 19:30,8,515,515,515,515,4
20170301|2016-11-07 21:00,8,515,515,515,515,5
20170301|2016-11-07 22:00,8,515,515,515,515,7
20170301|2016-11-08 04:00,8,517.5,517.75,517.5,517.75,3
20170301|2016-11-08 06:00,8,516,516,516,516,1
20170301|2016-11-08 08:30,8,516.25,521.75,516.25,519,156
20170301|2016-11-08 09:00,8,519.25,519.5,517.75,518.5,47
20170301|2016-11-08 09:30,8,518.5,519.5,518,519,108
20170301|2016-11-08 10:00,8,519.25,522.25,518.25,522.25,119
20170301|2016-11-08 10:30,8,522,528.5,521.75,523.25,214
20170301|2016-11-08 11:00,8,523.5,524,520.75,521.75,123
20170301|2016-11-08 11:30,8,521.25,521.25,519,519.75,112
20170301|2016-11-08 12:00,8,519.25,520,518.25,518.75,70
20170301|2016-11-08 12:30,8,518.5,519.75,518,519.75,108
20170301|2016-11-08 13:00,8,520,522,519.5,520.75,356
20170301|2016-11-08 19:00,9,520.5,520.5,520.5,520.5,6
20170301|2016-11-08 20:30,9,519.75,519.75,519.75,519.75,5
20170301|2016-11-08 21:30,9,518,518,517,517,57
20170301|2016-11-08 23:00,9,517.75,518,517.75,518,7
20170301|2016-11-09 00:30,9,518.75,519.25,518.75,519.25,5
20170301|2016-11-09 04:30,9,518.25,518.5,518.25,518.5,4
20170301|2016-11-09 05:00,9,518,518,518,518,5
20170301|2016-11-09 06:00,9,516.5,518,516.5,518,9
20170301|2016-11-09 06:30,9,518,518,518,518,3
20170301|2016-11-09 07:00,9,518,518,518,518,1
20170301|2016-11-09 08:30,9,518.5,521.5,518.5,521.25,107
20170301|2016-11-09 09:00,9,520,521.5,520,520.75,93
20170301|2016-11-09 09:30,9,520.75,521.5,518.75,519,121
20170301|2016-11-09 10:00,9,518.75,521,518.5,521,137
20170301|2016-11-09 10:30,9,521.25,522.25,520.25,521.25,91
20170301|2016-11-09 11:00,9,520.25,520.25,516.5,518.5,318
20170301|2016-11-09 11:30,9,518.25,520.5,518.25,520.25,86
20170301|2016-11-09 12:00,9,520.75,520.75,518.5,518.5,131
20170301|2016-11-09 12:30,9,518.5,519.5,518.25,519.25,44
20170301|2016-11-09 13:00,9,519.25,522,519.25,522,243
20170301|2016-11-09 19:00,10,520.5,522.25,520.5,522.25,25
20170301|2016-11-09 23:00,10,522.75,522.75,522.5,522.5,5
20170301|2016-11-09 23:30,10,524.25,524.25,524.25,524.25,6
20170301|2016-11-10 00:30,10,524.75,525,524.75,525,24
20170301|2016-11-10 01:00,10,525,525.75,525,525.75,4
20170301|2016-11-10 01:30,10,526,526,526,526,11
20170301|2016-11-10 02:00,10,526,526.5,526,526.25,32
20170301|2016-11-10 02:30,10,526.25,526.25,526.25,526.25,10
20170301|2016-11-10 03:00,10,527.25,527.25,527.25,527.25,10
20170301|2016-11-10 03:30,10,526.75,527,526.75,527,6
20170301|2016-11-10 04:00,10,527,527,527,527,4
20170301|2016-11-10 05:00,10,526.25,526.25,526.25,526.25,9
20170301|2016-11-10 06:30,10,526.25,526.25,526.25,526.25,10
20170301|2016-11-10 07:00,10,526,526,526,526,29
20170301|2016-11-10 07:30,10,525.75,526.25,525.75,526.25,33
20170301|2016-11-10 08:30,10,526.25,529,523,523,297
20170301|2016-11-10 09:00,10,523.25,524.75,521.75,524.25,98
20170301|2016-11-10 09:30,10,523.75,524,522.25,524,96
20170301|2016-11-10 10:00,10,524,525,523,523,176
20170301|2016-11-10 10:30,10,523,525,522.75,523,157
20170301|2016-11-10 11:00,10,523,523,522.5,522.5,105
20170301|2016-11-10 11:30,10,523,523.25,521.5,523,157
20170301|2016-11-10 12:00,10,523.25,524,521.75,523.25,240
20170301|2016-11-10 12:30,10,523.25,524,522,522.25,165
20170301|2016-11-10 13:00,10,522.25,522.75,517.75,518.75,734
20170301|2016-11-10 19:00,11,520,520,520,520,4
20170301|2016-11-10 22:00,11,519.75,519.75,519.75,519.75,2
20170301|2016-11-10 22:30,11,519.75,519.75,519.75,519.75,27
20170301|2016-11-10 23:30,11,519.75,519.75,519.75,519.75,1
20170301|2016-11-11 02:30,11,519.75,519.75,519.75,519.75,7
20170301|2016-11-11 03:30,11,519.75,519.75,519.75,519.75,3
20170301|2016-11-11 04:00,11,519.75,519.75,519.75,519.75,1
20170301|2016-11-11 05:00,11,519.75,519.75,519.75,519.75,10
20170301|2016-11-11 06:30,11,520,520,519.75,519.75,31
20170301|2016-11-11 07:00,11,519,519,518.75,518.75,6
20170301|2016-11-11 07:30,11,519.75,519.75,519.75,519.75,19
20170301|2016-11-11 08:30,11,519.75,521.25,518,520.5,61
20170301|2016-11-11 09:00,11,520.5,520.5,519,519,25
20170301|2016-11-11 09:30,11,519.5,522,519,522,54
20170301|2016-11-11 10:00,11,521.75,522.5,521,521.75,70
20170301|2016-11-11 10:30,11,522,522,521,521.75,104
20170301|2016-11-11 11:00,11,521.75,522,521.25,521.5,87
20170301|2016-11-11 11:30,11,521.75,522,521.5,522,37
20170301|2016-11-11 12:00,11,522.25,523.5,522,522.25,52
20170301|2016-11-11 12:30,11,522.75,522.75,521.5,521.75,59
20170301|2016-11-11 13:00,11,522,524.5,521.5,524.25,79
20170301|2016-11-13 19:00,14,525,525,524.5,524.5,2
20170301|2016-11-13 21:00,14,524.25,524.25,524.25,524.25,1
20170301|2016-11-13 21:30,14,524.75,524.75,524.5,524.5,3
20170301|2016-11-13 22:30,14,525,525,525,525,2
20170301|2016-11-13 23:00,14,525.5,525.5,525.5,525.5,1
20170301|2016-11-14 00:00,14,525.25,525.25,525.25,525.25,2
20170301|2016-11-14 00:30,14,525.25,525.25,525.25,525.25,1
20170301|2016-11-14 01:00,14,525.5,525.5,525.5,525.5,2
20170301|2016-11-14 01:30,14,525,525,524.5,525,8
20170301|2016-11-14 02:00,14,525,525.25,525,525.25,45
20170301|2016-11-14 03:00,14,525.25,525.25,525.25,525.25,5
20170301|2016-11-14 03:30,14,525.25,525.25,525.25,525.25,7
20170301|2016-11-14 04:00,14,525.25,525.25,525.25,525.25,23
20170301|2016-11-14 04:30,14,525.25,525.25,525.25,525.25,16
20170301|2016-11-14 05:00,14,525.25,525.25,525.25,525.25,18
20170301|2016-11-14 05:30,14,525.25,525.25,525.25,525.25,56
20170301|2016-11-14 06:00,14,525.25,525.25,525.25,525.25,9
20170301|2016-11-14 06:30,14,525.25,525.25,525.25,525.25,1
20170301|2016-11-14 07:00,14,525.25,525.75,525.25,525.5,25
20170301|2016-11-14 07:30,14,525.25,525.5,525.25,525.5,8
20170301|2016-11-14 08:30,14,525.5,525.5,520.75,521.25,178
20170301|2016-11-14 09:00,14,521.25,521.5,520.75,521,80
20170301|2016-11-14 09:30,14,520.75,521.25,520.5,521.25,113
20170301|2016-11-14 10:00,14,520.75,521.25,518,518.75,449
20170301|2016-11-14 10:30,14,518.5,519.75,517.75,518,45
20170301|2016-11-14 11:00,14,518.5,518.5,517.75,517.75,55
20170301|2016-11-14 11:30,14,517.75,517.75,516,516.5,68
20170301|2016-11-14 12:00,14,516.75,517.25,516.5,517.25,38
20170301|2016-11-14 12:30,14,517,517.75,516.5,516.5,104
20170301|2016-11-14 13:00,14,516.25,516.25,515.25,515.25,302
20170301|2016-11-14 19:00,15,516,516,516,516,17
20170301|2016-11-14 22:00,15,516.5,517.5,516.5,517.5,20
20170301|2016-11-15 02:00,15,517.25,517.25,517.25,517.25,1
20170301|2016-11-15 03:00,15,517.25,517.25,517.25,517.25,1
20170301|2016-11-15 03:30,15,517.25,517.25,517.25,517.25,2
20170301|2016-11-15 04:00,15,517.25,517.5,517.25,517.25,29
20170301|2016-11-15 07:00,15,518,518,518,518,5
20170301|2016-11-15 08:30,15,517,519.5,516.5,519.5,155
20170301|2016-11-15 09:00,15,519.25,521.75,518.75,519.75,257
20170301|2016-11-15 09:30,15,519.5,520.5,518.5,520,164
20170301|2016-11-15 10:00,15,520,520,518.75,519,79
20170301|2016-11-15 10:30,15,518.5,518.75,517,517.75,163
20170301|2016-11-15 11:00,15,518.25,519,517,517.75,131
20170301|2016-11-15 11:30,15,518,518.75,518,518.75,89
20170301|2016-11-15 12:00,15,518.5,519,516.75,518.75,112
20170301|2016-11-15 12:30,15,518.5,519,518,518.75,52
20170301|2016-11-15 13:00,15,518.75,519,517.25,517.75,280
20170301|2016-11-15 19:00,16,518,518,517.75,518,29
20170301|2016-11-15 20:00,16,517,517,517,517,1
20170301|2016-11-16 01:00,16,518,520,518,520,74
20170301|2016-11-16 02:00,16,518.25,518.25,518.25,518.25,1
20170301|2016-11-16 02:30,16,519,519,519,519,2
20170301|2016-11-16 03:30,16,519,519,519,519,1
20170301|2016-11-16 04:00,16,519,519,519,519,8
20170301|2016-11-16 04:30,16,518.75,519.5,518.5,519.5,13
20170301|2016-11-16 06:30,16,518.5,518.5,518.5,518.5,6
20170301|2016-11-16 07:00,16,518.75,519,518.5,519,8
20170301|2016-11-16 07:30,16,519.5,519.5,519.5,519.5,3
20170301|2016-11-16 08:30,16,519.75,519.75,517.5,517.5,108
20170301|2016-11-16 09:00,16,517.5,518.25,517.25,518,86
20170301|2016-11-16 09:30,16,518,520,517.25,519.25,352
20170301|2016-11-16 10:00,16,519,520.75,519,519.25,267
20170301|2016-11-16 10:30,16,519.5,519.5,518.25,518.5,68
20170301|2016-11-16 11:00,16,518.25,518.75,518,518,103
20170301|2016-11-16 11:30,16,518,518.25,517,517.25,242
20170301|2016-11-16 12:00,16,517.5,518.5,517.5,517.75,78
20170301|2016-11-16 12:30,16,517.75,517.75,517,517,56
20170301|2016-11-16 13:00,16,517.25,519.5,517.25,519.5,363
20170301|2016-11-16 19:00,17,518.5,519.5,518.5,519.5,19
20170301|2016-11-16 19:30,17,519.75,519.75,519.75,519.75,1
20170301|2016-11-16 23:30,17,520.25,520.25,520.25,520.25,1
20170301|2016-11-17 01:00,17,520.25,520.75,520.25,520.75,15
20170301|2016-11-17 02:00,17,521.75,522,521.75,522,33
20170301|2016-11-17 02:30,17,521.75,522,521.75,522,10
20170301|2016-11-17 03:00,17,522,522,522,522,3
20170301|2016-11-17 04:00,17,522,522,522,522,18
20170301|2016-11-17 04:30,17,522.25,522.25,522.25,522.25,3
20170301|2016-11-17 05:00,17,522,522,521.25,521.5,22
20170301|2016-11-17 06:00,17,522.25,522.5,522.25,522.5,12
20170301|2016-11-17 07:00,17,522.25,522.25,521,521,10
20170301|2016-11-17 07:30,17,521.5,521.5,521.5,521.5,20
20170301|2016-11-17 08:30,17,522,522.25,520,520.25,211
20170301|2016-11-17 09:00,17,520.5,521.5,519.5,520,243
20170301|2016-11-17 09:30,17,520.5,520.75,519.25,519.75,287
20170301|2016-11-17 10:00,17,519.75,521,519.5,521,127
20170301|2016-11-17 10:30,17,521.25,521.75,520.5,521.25,123
20170301|2016-11-17 11:00,17,521.25,521.75,521,521,107
20170301|2016-11-17 11:30,17,521.5,522,521,521.5,97
20170301|2016-11-17 12:00,17,521.5,525.25,521,524.25,694
20170301|2016-11-17 12:30,17,524,524,521.25,522,292
20170301|2016-11-17 13:00,17,522,525,522,525,571
20170301|2016-11-17 19:00,18,524,524,523.5,523.5,13
20170301|2016-11-17 20:00,18,523.25,523.25,523.25,523.25,1
20170301|2016-11-17 21:00,18,523,523,523,523,2
20170301|2016-11-18 02:00,18,523,523,523,523,2
20170301|2016-11-18 03:30,18,523,523,523,523,3
20170301|2016-11-18 04:30,18,523,523,523,523,4
20170301|2016-11-18 06:00,18,523.25,523.5,523.25,523.5,52
20170301|2016-11-18 06:30,18,523.25,523.25,523,523,3
20170301|2016-11-18 07:00,18,523.25,523.5,521.75,523.5,23
20170301|2016-11-18 07:30,18,522.5,523,522.5,523,9
20170301|2016-11-18 08:30,18,523.5,528,522.75,528,398
20170301|2016-11-18 09:00,18,528,529,527.5,527.5,171
20170301|2016-11-18 09:30,18,527,529.25,526.5,526.5,198
20170301|2016-11-18 10:00,18,526.75,528,526,526.5,200
20170301|2016-11-18 10:30,18,526.25,527.25,524.75,525.25,215
20170301|2016-11-18 11:00,18,525.25,527.5,524.75,527.5,112
20170301|2016-11-18 11:30,18,527.5,527.75,526.5,527,193
20170301|2016-11-18 12:00,18,526.75,527.75,526,527,236
20170301|2016-11-18 12:30,18,527,530,526.75,528.5,203
20170301|2016-11-18 13:00,18,528.25,528.25,525,525.5,529
20170301|2016-11-20 19:00,21,525.5,529.25,525.5,529.25,81
20170301|2016-11-20 19:30,21,528,528,528,528,12
20170301|2016-11-20 20:00,21,528,528,528,528,8
20170301|2016-11-20 21:00,21,527.75,527.75,527.75,527.75,4
20170301|2016-11-20 22:00,21,528,528,528,528,26
20170301|2016-11-20 22:30,21,528,528,528,528,5
20170301|2016-11-20 23:30,21,528.5,529,528.5,529,7
20170301|2016-11-21 03:00,21,528.25,528.25,528.25,528.25,3
20170301|2016-11-21 03:30,21,528.25,528.25,527.75,527.75,18
20170301|2016-11-21 04:30,21,528.25,528.75,528.25,528.75,13
20170301|2016-11-21 05:00,21,528.5,528.75,528.5,528.75,9
20170301|2016-11-21 05:30,21,529,529,529,529,19
20170301|2016-11-21 06:00,21,529,529,529,529,8
20170301|2016-11-21 06:30,21,529,529,529,529,2
20170301|2016-11-21 07:00,21,529,529,528.5,528.75,17
20170301|2016-11-21 07:30,21,529,529,528.5,528.5,3
20170301|2016-11-21 08:30,21,527.25,528.25,526.25,528,144
20170301|2016-11-21 09:00,21,528,528.5,527,528,79
20170301|2016-11-21 09:30,21,528,528.5,524.5,524.5,186
20170301|2016-11-21 10:00,21,524.75,525.75,524.25,525.5,231
20170301|2016-11-21 10:30,21,525.25,526.75,523,523,187
20170301|2016-11-21 11:00,21,523,525,522,523.75,132
20170301|2016-11-21 11:30,21,524,525.5,524,524.5,172
20170301|2016-11-21 12:00,21,525,525.75,524.5,524.5,126
20170301|2016-11-21 12:30,21,524.5,525.75,524.5,524.75,82
20170301|2016-11-21 13:00,21,524.5,525,523.25,523.25,323
20170301|2016-11-21 19:00,22,523,523.25,522.75,522.75,68
20170301|2016-11-21 20:00,22,523.5,524,523.5,524,79
20170301|2016-11-21 20:30,22,524,524,524,524,5
20170301|2016-11-21 21:00,22,523.5,524,523.25,523.25,45
20170301|2016-11-21 22:00,22,524,524,524,524,10
20170301|2016-11-21 23:30,22,525,525.75,524.25,524.25,66
20170301|2016-11-22 00:00,22,526,526,526,526,16
20170301|2016-11-22 00:30,22,524.75,524.75,524.75,524.75,1
20170301|2016-11-22 01:00,22,524.75,524.75,524.75,524.75,5
20170301|2016-11-22 03:00,22,523.5,523.5,523,523,2
20170301|2016-11-22 05:30,22,524,524,523.75,523.75,2
20170301|2016-11-22 06:00,22,523.75,523.75,523.75,523.75,4
20170301|2016-11-22 06:30,22,523,523,523,523,7
20170301|2016-11-22 07:00,22,524,524.25,522.75,524,16
20170301|2016-11-22 07:30,22,523.25,523.25,523,523,2
20170301|2016-11-22 08:30,22,523,525,522.5,524.5,160
20170301|2016-11-22 09:00,22,524,526,523.75,524.75,174
20170301|2016-11-22 09:30,22,524.5,526,523.75,526,161
20170301|2016-11-22 10:00,22,526,527,525.75,526.75,277
20170301|2016-11-22 10:30,22,527,528,526.5,526.5,286
20170301|2016-11-22 11:00,22,526.75,528,526.5,527.5,195
20170301|2016-11-22 11:30,22,527.5,527.5,526.75,527.25,235
20170301|2016-11-22 12:00,22,527.5,527.5,526.75,527.25,158
20170301|2016-11-22 12:30,22,527.5,527.5,526,526.5,161
20170301|2016-11-22 13:00,22,526.5,527,525,526.5,351
20170301|2016-11-22 19:00,23,526,526.5,525.75,526,41
20170301|2016-11-22 19:30,23,526,526,526,526,1
20170301|2016-11-22 20:00,23,526,526,526,526,5
20170301|2016-11-22 21:00,23,526,526,526,526,2
20170301|2016-11-22 21:30,23,526,526,526,526,1
20170301|2016-11-22 22:30,23,525.75,526,525.75,526,6
20170301|2016-11-22 23:00,23,526,526,526,526,2
20170301|2016-11-22 23:30,23,526,526,526,526,5
20170301|2016-11-23 02:00,23,525.75,525.75,525.75,525.75,2
20170301|2016-11-23 02:30,23,525.25,525.5,525.25,525.5,2
20170301|2016-11-23 04:30,23,525.25,525.75,525.25,525.75,10
20170301|2016-11-23 05:00,23,525.5,525.5,525.5,525.5,7
20170301|2016-11-23 06:00,23,525,525.25,524.5,525.25,52
20170301|2016-11-23 07:00,23,525.25,526.25,525.25,526.25,10
20170301|2016-11-23 07:30,23,525.75,526,525.5,526,59
20170301|2016-11-23 08:30,23,525.75,526.5,522.5,525.75,617
20170301|2016-11-23 09:00,23,525.25,525.75,524,525,81
20170301|2016-11-23 09:30,23,525.25,526.75,525,526,154
20170301|2016-11-23 10:00,23,525.5,526,524.25,525,107
20170301|2016-11-23 10:30,23,525.25,526.75,524.5,524.5,130
20170301|2016-11-23 11:00,23,525,528,525,527.5,419
20170301|2016-11-23 11:30,23,527.75,528,525.25,527.25,172
20170301|2016-11-23 12:00,23,526.75,527.25,524.75,524.75,205
20170301|2016-11-23 12:30,23,524.75,526,524.25,526,231
20170301|2016-11-23 13:00,23,526,526.75,524.75,524.75,312
20170301|2016-11-25 08:30,25,525.25,527,524.75,526.75,608
20170301|2016-11-25 09:00,25,527,531,527,529.75,372
20170301|2016-11-25 09:30,25,529.75,531,529.75,531,298
20170301|2016-11-25 10:00,25,530.75,530.75,528,528.25,242
20170301|2016-11-25 10:30,25,528.5,529.5,528.5,528.5,86
20170301|2016-11-25 11:00,25,529,529.5,528.75,529.25,341
20170301|2016-11-25 11:30,25,529.25,530.75,527.5,527.5,668
20170301|2016-11-25 12:00,25,527.5,528.25,527.5,527.5,104
20170301|2016-11-27 19:00,28,528.5,528.75,526.5,528.75,34
20170301|2016-11-27 19:30,28,529,529.5,528.75,529.5,99
20170301|2016-11-27 20:30,28,529.75,529.75,529,529,19
20170301|2016-11-27 21:00,28,529.75,529.75,529.75,529.75,11
20170301|2016-11-27 22:00,28,531,531.5,530.75,531,13
20170301|2016-11-27 23:00,28,531,531,531,531,4
20170301|2016-11-28 00:00,28,531.25,531.25,531.25,531.25,2
20170301|2016-11-28 01:00,28,532,532,532,532,12
20170301|2016-11-28 01:30,28,531.75,531.75,531.75,531.75,5
20170301|2016-11-28 02:00,28,532,532,532,532,10
20170301|2016-11-28 02:30,28,531.75,532,531.75,532,9
20170301|2016-11-28 03:00,28,531.75,532,531.75,532,6
20170301|2016-11-28 04:30,28,531.25,531.25,531.25,531.25,4
20170301|2016-11-28 05:30,28,530.5,530.5,530,530,18
20170301|2016-11-28 06:00,28,530,530.25,530,530,19
20170301|2016-11-28 07:00,28,530.25,531,530,531,29
20170301|2016-11-28 07:30,28,531,531,530.5,531,29
20170301|2016-11-28 08:30,28,531,531.5,529.25,530.75,788
20170301|2016-11-28 09:00,28,530.5,537,530,536.75,756
20170301|2016-11-28 09:30,28,536.75,537.75,533.75,534.25,409
20170301|2016-11-28 10:00,28,534,534.5,533,533.5,381
20170301|2016-11-28 10:30,28,533.5,535.75,533.25,535.5,308
20170301|2016-11-28 11:00,28,535.5,536,535,535.75,128
20170301|2016-11-28 11:30,28,535.5,537.75,535.5,536.75,453
20170301|2016-11-28 12:00,28,536.75,536.75,535,535.5,306
20170301|2016-11-28 12:30,28,535.75,536.5,535,535.5,304
20170301|2016-11-28 13:00,28,535.5,536.25,535,535,667
20170301|2016-11-28 19:00,29,534.75,535,534.5,535,75
20170301|2016-11-28 19:30,29,534.75,534.75,534.75,534.75,1
20170301|2016-11-28 21:00,29,535,535,535,535,17
20170301|2016-11-28 21:30,29,534.75,534.75,534.75,534.75,23
20170301|2016-11-28 22:00,29,535,535,535,535,15
20170301|2016-11-28 22:30,29,535,535,535,535,6
20170301|2016-11-28 23:00,29,535,535.5,535,535.5,60
20170301|2016-11-28 23:30,29,535.75,536,535,536,35
20170301|2016-11-29 00:30,29,536,536,535.75,535.75,17
20170301|2016-11-29 01:00,29,535.75,536,535.75,536,26
20170301|2016-11-29 01:30,29,535.75,536,535.75,536,21
20170301|2016-11-29 02:00,29,536,536,536,536,1
20170301|2016-11-29 02:30,29,536,536,536,536,35
20170301|2016-11-29 03:30,29,535.75,535.75,535.75,535.75,2
20170301|2016-11-29 04:00,29,535.25,535.25,535.25,535.25,1
20170301|2016-11-29 05:00,29,535.5,535.75,535.5,535.75,26
20170301|2016-11-29 05:30,29,535.75,536,535.75,535.75,27
20170301|2016-11-29 06:00,29,535.5,535.5,535.5,535.5,2
20170301|2016-11-29 06:30,29,535.5,535.75,535.5,535.75,6
20170301|2016-11-29 07:00,29,536,536.5,535.5,535.5,151
20170301|2016-11-29 07:30,29,535.75,536.25,535.5,535.5,67
20170301|2016-11-29 08:30,29,535.75,545,531.75,537.5,2110
20170301|2016-11-29 09:00,29,537.5,540.75,537,540,612
20170301|2016-11-29 09:30,29,540.25,540.25,536,536,506
20170301|2016-11-29 10:00,29,536.25,536.25,533.25,534.25,295
20170301|2016-11-29 10:30,29,534.25,535.25,534.25,535,131
20170301|2016-11-29 11:00,29,535,535.5,534.25,535.25,168
20170301|2016-11-29 11:30,29,535,536.75,534.75,536.5,203
20170301|2016-11-29 12:00,29,536.75,537,535.5,536,251
20170301|2016-11-29 12:30,29,536,536,534.25,535,345
20170301|2016-11-29 13:00,29,535,535,532,532,744
20170301|2016-11-29 19:00,30,532.75,533,532.5,533,45
20170301|2016-11-29 19:30,30,533,533.5,533,533.5,40
20170301|2016-11-29 20:00,30,533.5,533.75,533.5,533.5,13
20170301|2016-11-29 20:30,30,533.75,534,533.5,533.75,69
20170301|2016-11-29 21:00,30,534,534,534,534,2
20170301|2016-11-29 21:30,30,533.75,534,533.75,534,6
20170301|2016-11-29 22:00,30,534.25,534.5,534.25,534.5,5
20170301|2016-11-29 23:00,30,535,535.25,535,535.25,17
20170301|2016-11-29 23:30,30,536,536.25,535.75,536.25,4
20170301|2016-11-30 00:00,30,536.5,536.5,536.5,536.5,1
20170301|2016-11-30 00:30,30,536.5,536.75,536.25,536.75,14
20170301|2016-11-30 01:00,30,537,537,537,537,5
20170301|2016-11-30 01:30,30,537,537,537,537,9
20170301|2016-11-30 02:00,30,537,537,537,537,3
20170301|2016-11-30 02:30,30,537,537.5,537,537.5,7
20170301|2016-11-30 03:00,30,537,537.5,537,537.25,6
20170301|2016-11-30 03:30,30,537.25,537.25,537.25,537.25,5
20170301|2016-11-30 04:00,30,537.5,538,537.5,538,24
20170301|2016-11-30 05:00,30,538,538,538,538,49
20170301|2016-11-30 07:00,30,538,538.5,537.75,537.75,37
20170301|2016-11-30 07:30,30,537.75,537.75,537.25,537.25,19
20170301|2016-11-30 08:30,30,535.75,538,532.75,536.25,468
20170301|2016-11-30 09:00,30,536.5,537.75,534,534,158
20170301|2016-11-30 09:30,30,534,534.75,533.75,534.5,249
20170301|2016-11-30 10:00,30,534.25,535,534,535,82
20170301|2016-11-30 10:30,30,535,536,534,534.75,185
20170301|2016-11-30 11:00,30,535,537.5,534.25,536.5,309
20170301|2016-11-30 11:30,30,536.25,536.75,535.75,536.75,194
20170301|2016-11-30 12:00,30,536.5,538.25,535.5,537.25,438
20170301|2016-11-30 12:30,30,537.25,537.25,534.25,536,164
20170301|2016-11-30 13:00,30,535.75,535.75,532.5,533.5,541
20170301|2016-11-30 19:00,1,534,535.5,533.75,535.25,150
20170301|2016-11-30 20:00,1,534.5,534.5,534.5,534.5,1
20170301|2016-11-30 20:30,1,534.5,534.5,534.5,534.5,1
20170301|2016-11-30 21:00,1,535,535,535,535,5
20170301|2016-11-30 21:30,1,535,535,535,535,5
20170301|2016-11-30 22:00,1,535,535,534.25,534.25,20
20170301|2016-11-30 22:30,1,535.25,535.25,535.25,535.25,1
20170301|2016-11-30 23:00,1,535.25,535.25,535.25,535.25,1
20170301|2016-11-30 23:30,1,535.25,535.25,535.25,535.25,1
20170301|2016-12-01 00:30,1,535.25,535.25,535.25,535.25,1
20170301|2016-12-01 01:30,1,535.75,536.25,535.75,536.25,11
20170301|2016-12-01 02:00,1,536.75,537.75,536.75,537.5,64
20170301|2016-12-01 02:30,1,538,538,538,538,10
20170301|2016-12-01 03:00,1,537.75,537.75,537.75,537.75,1
20170301|2016-12-01 03:30,1,538,538,537.75,537.75,14
20170301|2016-12-01 04:00,1,538,538.5,538,538.5,56
20170301|2016-12-01 05:00,1,538.5,538.5,538.5,538.5,23
20170301|2016-12-01 05:30,1,538.5,539,538.5,539,3
20170301|2016-12-01 06:00,1,539,539.5,539,539.5,48
20170301|2016-12-01 06:30,1,539.25,539.25,539,539.25,30
20170301|2016-12-01 07:00,1,539.25,539.75,538.5,539,25
20170301|2016-12-01 07:30,1,538.75,539,538.5,539,14
20170301|2016-12-01 08:30,1,538.5,542.75,538.25,539.75,1222
20170301|2016-12-01 09:00,1,540,540,536.5,538,697
20170301|2016-12-01 09:30,1,538.25,539.75,537.25,537.75,321
20170301|2016-12-01 10:00,1,537.75,538.75,536.75,538.5,402
20170301|2016-12-01 10:30,1,538.5,538.5,537.25,537.75,176
20170301|2016-12-01 11:00,1,537.75,543.5,537.75,541.75,651
20170301|2016-12-01 11:30,1,541.75,542.25,540.25,542,478
20170301|2016-12-01 12:00,1,541.5,544,541.25,543.25,275
20170301|2016-12-01 12:30,1,543.25,543.5,538.5,538.75,425
20170301|2016-12-01 13:00,1,538.75,539.5,536.75,537,806
20170301|2016-12-01 19:00,2,538,538,536.5,537.75,65
20170301|2016-12-01 19:30,2,536.75,536.75,536.25,536.25,5
20170301|2016-12-01 20:30,2,537.75,537.75,537.75,537.75,1
20170301|2016-12-01 21:30,2,537.75,537.75,537.75,537.75,8
20170301|2016-12-01 22:30,2,537.75,537.75,537.75,537.75,2
20170301|2016-12-02 02:00,2,537.75,537.75,537,537.25,34
20170301|2016-12-02 02:30,2,537.5,538,537.5,538,78
20170301|2016-12-02 03:00,2,538.25,538.5,538.25,538.5,35
20170301|2016-12-02 03:30,2,538.25,538.25,538.25,538.25,2
20170301|2016-12-02 05:00,2,538,538,537,537,20
20170301|2016-12-02 05:30,2,538.5,539,538.5,539,25
20170301|2016-12-02 06:00,2,539,539,539,539,3
20170301|2016-12-02 07:00,2,539,539,538.75,539,7
20170301|2016-12-02 07:30,2,538.25,538.25,538,538,6
20170301|2016-12-02 08:30,2,538,540.75,537.25,537.5,597
20170301|2016-12-02 09:00,2,538.25,539.25,537.5,538,160
20170301|2016-12-02 09:30,2,538,539.5,537.5,538.75,219
20170301|2016-12-02 10:00,2,538.5,539,537.5,537.75,137
20170301|2016-12-02 10:30,2,538,538,536.5,537.25,402
20170301|2016-12-02 11:00,2,537.25,537.5,536,536.75,168
20170301|2016-12-02 11:30,2,536.75,538.25,536.75,538,104
20170301|2016-12-02 12:00,2,538,539.5,537.5,539.5,214
20170301|2016-12-02 12:30,2,539.75,541,539.25,539.75,355
20170301|2016-12-02 13:00,2,540.25,542.5,537,538.75,835
20170301|2016-12-04 19:00,5,538.5,538.5,538.25,538.5,50
20170301|2016-12-04 19:30,5,538,538.25,538,538.25,2
20170301|2016-12-04 20:00,5,538,538,538,538,1
20170301|2016-12-04 20:30,5,537.25,537.25,536.75,537,43
20170301|2016-12-04 21:30,5,536.5,536.5,536,536,9
20170301|2016-12-05 01:00,5,536.75,536.75,536,536,8
20170301|2016-12-05 03:30,5,537,537,537,537,12
20170301|2016-12-05 04:00,5,537.25,537.25,537.25,537.25,1
20170301|2016-12-05 04:30,5,536.5,536.5,536.5,536.5,2
20170301|2016-12-05 05:30,5,536.5,536.5,536.5,536.5,5
20170301|2016-12-05 06:00,5,536.5,536.5,536,536,6
20170301|2016-12-05 07:00,5,536.25,536.25,536,536,15
20170301|2016-12-05 07:30,5,536.25,536.25,536.25,536.25,1
20170301|2016-12-05 08:30,5,536.25,538.25,536.25,536.25,632
20170301|2016-12-05 09:00,5,536.5,536.75,535.25,535.75,540
20170301|2016-12-05 09:30,5,535.75,536.75,535.5,535.5,145
20170301|2016-12-05 10:00,5,535.75,537,535.5,536.5,220
20170301|2016-12-05 10:30,5,536.25,536.25,535.75,536,92
20170301|2016-12-05 11:00,5,535.75,536,535.25,535.5,144
20170301|2016-12-05 11:30,5,536,536.5,535,535.25,383
20170301|2016-12-05 12:00,5,535.5,535.75,535.25,535.5,216
20170301|2016-12-05 12:30,5,535.5,535.75,535,535.75,181
20170301|2016-12-05 13:00,5,535.75,536,534.5,535.5,546
20170301|2016-12-05 19:00,6,534.75,535.25,534.75,535,142
20170301|2016-12-05 19:30,6,535,535,535,535,1
20170301|2016-12-05 20:00,6,535,535.25,534.75,535,37
20170301|2016-12-05 20:30,6,535,535.25,535,535.25,13
20170301|2016-12-05 21:00,6,535.25,535.25,535.25,535.25,9
20170301|2016-12-05 22:00,6,534.75,534.75,534.75,534.75,4
20170301|2016-12-05 22:30,6,535.25,535.5,535,535.5,12
20170301|2016-12-06 00:00,6,535.5,535.5,535.25,535.5,35
20170301|2016-12-06 03:00,6,536,537,536,537,71
20170301|2016-12-06 04:00,6,537,537,537,537,5
20170301|2016-12-06 04:30,6,536.75,539,536.75,539,109
20170301|2016-12-06 05:00,6,538,538,538,538,3
20170301|2016-12-06 06:00,6,538,538,538,538,4
20170301|2016-12-06 06:30,6,538,538,538,538,17
20170301|2016-12-06 07:00,6,538,538,538,538,15
20170301|2016-12-06 07:30,6,538,538,536.75,537.25,71
20170301|2016-12-06 08:30,6,537,541.25,536,540.75,311
20170301|2016-12-06 09:00,6,540.5,540.75,535.75,536.75,380
20170301|2016-12-06 09:30,6,537,539.25,537,538.5,147
20170301|2016-12-06 10:00,6,537.5,537.75,536,537.25,94
20170301|2016-12-06 10:30,6,537.25,537.5,535.75,536,247
20170301|2016-12-06 11:00,6,535.75,536.25,534.75,534.75,107
20170301|2016-12-06 11:30,6,534.75,536.5,534.75,536,77
20170301|2016-12-06 12:00,6,536,536.5,535.5,535.75,100
20170301|2016-12-06 12:30,6,535.75,535.75,534.25,535.5,246
20170301|2016-12-06 13:00,6,535,535.5,532.25,532.5,586
20170301|2016-12-06 19:00,7,533,533.25,533,533.25,35
20170301|2016-12-06 19:30,7,533.5,533.5,533.5,533.5,3
20170301|2016-12-06 20:00,7,533.5,533.5,533.5,533.5,6
20170301|2016-12-06 21:00,7,533.5,534,533.5,534,18
20170301|2016-12-06 21:30,7,534,534,534,534,24
20170301|2016-12-06 22:00,7,534,534,534,534,16
20170301|2016-12-06 22:30,7,534.25,535,534.25,535,87
20170301|2016-12-06 23:00,7,535,535,535,535,2
20170301|2016-12-07 01:30,7,534.75,534.75,534.75,534.75,1
20170301|2016-12-07 02:30,7,534.75,535.5,534.75,535.5,65
20170301|2016-12-07 03:00,7,536,536,536,536,4
20170301|2016-12-07 04:00,7,537.25,537.25,537.25,537.25,2
20170301|2016-12-07 04:30,7,536.75,537,536.75,537,8
20170301|2016-12-07 05:00,7,537.25,537.25,537.25,537.25,8
20170301|2016-12-07 06:00,7,537,537,535.25,536.75,38
20170301|2016-12-07 07:00,7,536,536,536,536,3
20170301|2016-12-07 07:30,7,535.75,535.75,535.25,535.25,3
20170301|2016-12-07 08:30,7,535.25,537.25,533,533.5,230
20170301|2016-12-07 09:00,7,533.5,533.75,532,532,298
20170301|2016-12-07 09:30,7,532.25,533.5,531.75,533.5,178
20170301|2016-12-07 10:00,7,533.5,533.75,532.75,533,83
20170301|2016-12-07 10:30,7,532.75,532.75,531.75,532,140
20170301|2016-12-07 11:00,7,531.75,534,531.25,532.75,184
20170301|2016-12-07 11:30,7,532,532.25,531,531.75,130
20170301|2016-12-07 12:00,7,531.5,531.75,531,531.75,77
20170301|2016-12-07 12:30,7,531.75,532.75,531.5,531.5,107
20170301|2016-12-07 13:00,7,531.75,531.75,528,529.5,917
20170301|2016-12-07 19:00,8,529,530,529,530,65
20170301|2016-12-07 20:00,8,531,531,531,531,2
20170301|2016-12-07 21:30,8,531.5,531.5,531.5,531.5,8
20170301|2016-12-08 00:00,8,531.5,531.5,531.5,531.5,9
20170301|2016-12-08 00:30,8,531.5,532,531.5,532,21
20170301|2016-12-08 01:30,8,531.75,531.75,531.75,531.75,1
20170301|2016-12-08 02:00,8,532,533,532,533,10
20170301|2016-12-08 02:30,8,533,533.25,533,533.25,7
20170301|2016-12-08 05:00,8,533,533,533,533,2
20170301|2016-12-08 05:30,8,533.25,533.25,533.25,533.25,2
20170301|2016-12-08 06:30,8,533.25,533.25,532.5,532.5,6
20170301|2016-12-08 07:00,8,532.5,532.5,531,531.25,17
20170301|2016-12-08 07:30,8,531.25,531.75,531.25,531.5,10
20170301|2016-12-08 08:30,8,532,534.75,532,532,166
20170301|2016-12-08 09:00,8,532,532.25,530,531.5,108
20170301|2016-12-08 09:30,8,530.75,530.75,529.75,530.75,82
20170301|2016-12-08 10:00,8,531,532,531,532,58
20170301|2016-12-08 10:30,8,532.5,532.5,531.25,531.25,74
20170301|2016-12-08 11:00,8,531.25,532,530.75,531.75,123
20170301|2016-12-08 11:30,8,532,532.25,531.25,531.75,113
20170301|2016-12-08 12:00,8,531.5,532,530.75,532,86
20170301|2016-12-08 12:30,8,532.25,533.5,530.5,530.5,126
20170301|2016-12-08 13:00,8,530.75,532,529,530.5,317
20170301|2016-12-08 19:00,9,531,531.5,531,531.25,45
20170301|2016-12-08 21:00,9,530.75,531.25,530.75,531.25,15
20170301|2016-12-08 22:30,9,531,531,531,531,4
20170301|2016-12-08 23:00,9,531,531,531,531,7
20170301|2016-12-09 00:30,9,531.25,531.25,531.25,531.25,1
20170301|2016-12-09 01:00,9,531.5,531.5,531.5,531.5,7
20170301|2016-12-09 01:30,9,531.5,531.5,531.5,531.5,2
20170301|2016-12-09 03:00,9,531.5,531.5,531.5,531.5,3
20170301|2016-12-09 04:00,9,531.5,531.75,531.5,531.75,32
20170301|2016-12-09 04:30,9,531.75,532,531.75,532,5
20170301|2016-12-09 05:00,9,531.75,531.75,531.75,531.75,16
20170301|2016-12-09 06:30,9,531.25,531.25,531.25,531.25,2
20170301|2016-12-09 07:00,9,531.25,531.5,531.25,531.5,2
20170301|2016-12-09 07:30,9,531,531,531,531,1
20170301|2016-12-09 08:30,9,531,532.75,531,531.5,213
20170301|2016-12-09 09:00,9,531.25,531.75,531,531.25,83
20170301|2016-12-09 09:30,9,531.5,537.5,531.5,535.25,290
20170301|2016-12-09 10:00,9,535.25,535.25,532,532.25,112
20170301|2016-12-09 10:30,9,532.25,534,531,531,112
20170301|2016-12-09 11:00,9,531.25,532.75,530.75,532,120
20170301|2016-12-09 11:30,9,531.25,533.5,530.75,533.25,99
20170301|2016-12-09 12:00,9,533.5,537,533.5,536.5,259
20170301|2016-12-09 12:30,9,536,536.75,533.5,533.75,210
20170301|2016-12-09 13:00,9,533.5,537.5,533,536.5,615
20170301|2016-12-11 19:00,12,536.25,536.25,536,536,58
20170301|2016-12-11 19:30,12,536,536,536,536,11
20170301|2016-12-11 20:00,12,536,536,536,536,1
20170301|2016-12-11 20:30,12,536.25,536.25,536,536,45
20170301|2016-12-11 21:00,12,536.25,536.25,536.25,536.25,3
20170301|2016-12-11 21:30,12,536.5,536.5,536.5,536.5,2
20170301|2016-12-12 02:00,12,535,535,535,535,3
20170301|2016-12-12 02:30,12,535,535,535,535,1
20170301|2016-12-12 07:00,12,533.25,533.5,533.25,533.5,52
20170301|2016-12-12 07:30,12,533.25,533.25,533,533.25,54
20170301|2016-12-12 08:30,12,533,535.75,533,535.25,232
20170301|2016-12-12 09:00,12,535,536.25,534.5,535.5,112
20170301|2016-12-12 09:30,12,535.75,536,535.25,535.25,97
20170301|2016-12-12 10:00,12,535,535,534.5,534.5,127
20170301|2016-12-12 10:30,12,534.75,535,534,534.5,73
20170301|2016-12-12 11:00,12,534.5,534.75,534.25,534.25,108
20170301|2016-12-12 11:30,12,534,534.75,534,534.25,118
20170301|2016-12-12 12:00,12,534.25,534.5,533,533.5,151
20170301|2016-12-12 12:30,12,533.5,534.25,533,534,263
20170301|2016-12-12 13:00,12,534,538,534,537.75,595
20170301|2016-12-12 19:00,13,537,537,536.75,536.75,98
20170301|2016-12-12 19:30,13,537,537.75,537,537.75,12
20170301|2016-12-12 20:00,13,537.75,538,537.75,538,4
20170301|2016-12-12 22:30,13,537,537,536.25,536.25,3
20170301|2016-12-13 03:30,13,537,537.25,537,537.25,12
20170301|2016-12-13 04:00,13,536.75,536.75,536,536,20
20170301|2016-12-13 05:00,13,536.75,537.25,536.75,537.25,3
20170301|2016-12-13 05:30,13,537.25,537.25,537.25,537.25,2
20170301|2016-12-13 06:00,13,536.5,536.5,536.5,536.5,1
20170301|2016-12-13 07:00,13,535.25,535.25,535.25,535.25,8
20170301|2016-12-13 08:30,13,535.75,539.5,535.75,537.25,323
20170301|2016-12-13 09:00,13,537,539.25,536.75,538.5,148
20170301|2016-12-13 09:30,13,538.5,540,538.5,539.75,131
20170301|2016-12-13 10:00,13,539.5,540,539,539.25,142
20170301|2016-12-13 10:30,13,539.25,540.5,539,539.25,163
20170301|2016-12-13 11:00,13,539.75,540.25,539,539.75,233
20170301|2016-12-13 11:30,13,540,540.75,539.5,540,174
20170301|2016-12-13 12:00,13,540,540.25,539.25,539.25,57
20170301|2016-12-13 12:30,13,539.25,539.5,538,539.25,161
20170301|2016-12-13 13:00,13,539,539.75,535,536.5,512
20170301|2016-12-13 19:00,14,536.75,537.25,536.25,536.75,18
20170301|2016-12-13 20:30,14,536.5,536.5,536.5,536.5,7
20170301|2016-12-13 21:00,14,536.75,536.75,536.75,536.75,5
20170301|2016-12-13 22:30,14,537,537,537,537,3
20170301|2016-12-13 23:00,14,537,537,537,537,3
20170301|2016-12-13 23:30,14,537,537,537,537,1
20170301|2016-12-14 00:00,14,537,537,537,537,8
20170301|2016-12-14 01:00,14,537,537,537,537,2
20170301|2016-12-14 01:30,14,537,537,537,537,1
20170301|2016-12-14 02:00,14,536.5,536.5,536.5,536.5,1
20170301|2016-12-14 02:30,14,536.5,536.5,536.5,536.5,1
20170301|2016-12-14 03:30,14,536.75,536.75,536.75,536.75,5
20170301|2016-12-14 05:30,14,536.5,536.5,536.5,536.5,1
20170301|2016-12-14 06:30,14,536.5,536.5,536.5,536.5,1
20170301|2016-12-14 07:00,14,536.5,536.75,536.5,536.75,8
20170301|2016-12-14 07:30,14,536.75,536.75,536.25,536.25,23
20170301|2016-12-14 08:30,14,536.25,537.75,535.75,537.25,207
20170301|2016-12-14 09:00,14,537.25,537.5,536.25,537.25,156
20170301|2016-12-14 09:30,14,537,537,536,536.5,219
20170301|2016-12-14 10:00,14,536.25,537,536,537,169
20170301|2016-12-14 10:30,14,537,539.5,537,539,177
20170301|2016-12-14 11:00,14,539,541,538.75,539.25,280
20170301|2016-12-14 11:30,14,539.25,540,537.5,538,217
20170301|2016-12-14 12:00,14,537.75,539.5,537.5,538.75,136
20170301|2016-12-14 12:30,14,538.75,542,538.75,541.75,107
20170301|2016-12-14 13:00,14,542,544.5,539.25,544.25,840
20170301|2016-12-14 19:00,15,541.25,541.25,540.5,540.5,115
20170301|2016-12-14 20:30,15,540.75,541,540.75,541,3
20170301|2016-12-14 21:00,15,540.5,540.5,540.5,540.5,2
20170301|2016-12-14 21:30,15,540.5,540.5,540.5,540.5,1
20170301|2016-12-14 22:00,15,540.75,541.25,540.75,541.25,12
20170301|2016-12-14 22:30,15,541.25,541.25,541.25,541.25,14
20170301|2016-12-14 23:30,15,541.25,541.5,541.25,541.5,95
20170301|2016-12-15 00:00,15,541.5,541.5,541.5,541.5,8
20170301|2016-12-15 00:30,15,541.5,541.75,541.5,541.75,15
20170301|2016-12-15 01:00,15,541.5,542,541.5,542,73
20170301|2016-12-15 01:30,15,542.25,543,542,542.25,107
20170301|2016-12-15 02:30,15,542.25,542.75,542.25,542.75,2
20170301|2016-12-15 03:00,15,542.75,543,542.75,543,17
20170301|2016-12-15 04:00,15,542.25,542.25,542.25,542.25,1
20170301|2016-12-15 05:30,15,543,543.25,542.25,543.25,16
20170301|2016-12-15 06:00,15,543,543,543,543,4
20170301|2016-12-15 06:30,15,542.25,543,542,543,12
20170301|2016-12-15 07:00,15,542.25,542.5,542,542.5,19
20170301|2016-12-15 08:30,15,542.5,544,541.5,542.75,700
20170301|2016-12-15 09:00,15,542.75,542.75,540.25,542.25,304
20170301|2016-12-15 09:30,15,542.5,545,542.25,543.5,611
20170301|2016-12-15 10:00,15,543.25,543.5,538,539.25,342
20170301|2016-12-15 10:30,15,539,540.5,538,539,216
20170301|2016-12-15 11:00,15,538.75,540.75,538,539.25,173
20170301|2016-12-15 11:30,15,539.25,540,539,539.25,148
20170301|2016-12-15 12:00,15,539.5,542.25,539.25,542.25,222
20170301|2016-12-15 12:30,15,542.5,542.75,539.5,539.5,125
20170301|2016-12-15 13:00,15,540,540.75,537,537.75,285
20170301|2016-12-15 19:00,16,537,538,537,538,30
20170301|2016-12-15 19:30,16,538,538,538,538,13
20170301|2016-12-15 20:00,16,538,538,538,538,25
20170301|2016-12-15 20:30,16,538,538,538,538,18
20170301|2016-12-15 21:00,16,538,538,538,538,17
20170301|2016-12-15 22:00,16,538,538,538,538,11
20170301|2016-12-15 23:00,16,537.5,538,537.5,538,5
20170301|2016-12-16 00:00,16,538,538,538,538,3
20170301|2016-12-16 00:30,16,538,538,538,538,9
20170301|2016-12-16 01:00,16,538,538,538,538,14
20170301|2016-12-16 02:30,16,537.75,537.75,537.75,537.75,1
20170301|2016-12-16 03:30,16,538,538,537.75,537.75,2
20170301|2016-12-16 05:00,16,537.75,537.75,537.5,537.5,20
20170301|2016-12-16 05:30,16,537.5,537.5,537.5,537.5,9
20170301|2016-12-16 07:00,16,537.5,539,537.25,539,15
20170301|2016-12-16 07:30,16,537.75,538,537.75,538,5
20170301|2016-12-16 08:30,16,538,539.75,537,539,209
20170301|2016-12-16 09:00,16,539.25,539.75,538.5,539.5,158
20170301|2016-12-16 09:30,16,539,543.75,539,542.25,562
20170301|2016-12-16 10:00,16,542.25,544,540.25,544,586
20170301|2016-12-16 10:30,16,544,544,540.5,540.75,256
20170301|2016-12-16 11:00,16,540.75,541.75,540.5,540.75,145
20170301|2016-12-16 11:30,16,541,541.75,540.5,541.5,100
20170301|2016-12-16 12:00,16,541.75,543.5,541.5,543,278
20170301|2016-12-16 12:30,16,543.25,544.25,542.25,544.25,386
20170301|2016-12-16 13:00,16,544.25,545.75,542.5,544.5,754
20170301|2016-12-18 19:00,19,543.75,544,543.5,543.75,104
20170301|2016-12-18 19:30,19,543.75,544,543.75,543.75,8
20170301|2016-12-18 20:00,19,544,544.25,544,544.25,33
20170301|2016-12-18 20:30,19,544.25,544.25,544,544.25,9
20170301|2016-12-18 21:00,19,544,544.25,544,544.25,7
20170301|2016-12-18 22:00,19,544.25,544.25,544,544,12
20170301|2016-12-18 22:30,19,544,544.25,544,544.25,4
20170301|2016-12-18 23:00,19,544.25,544.25,544.25,544.25,20
20170301|2016-12-18 23:30,19,544.25,544.25,544.25,544.25,1
20170301|2016-12-19 00:30,19,544,544,543.75,543.75,7
20170301|2016-12-19 01:00,19,544,544,544,544,2
20170301|2016-12-19 02:00,19,544,544,544,544,3
20170301|2016-12-19 03:00,19,544.25,544.25,544.25,544.25,3
20170301|2016-12-19 03:30,19,544,544,543.75,543.75,2
20170301|2016-12-19 04:00,19,544,544,544,544,2
20170301|2016-12-19 06:00,19,543.75,543.75,543.75,543.75,1
20170301|2016-12-19 07:00,19,543,543,542.25,542.25,11
20170301|2016-12-19 07:30,19,543,543,543,543,9
20170301|2016-12-19 08:30,19,543,544.25,542.25,542.5,342
20170301|2016-12-19 09:00,19,543,543.75,542.75,543,208
20170301|2016-12-19 09:30,19,543,543.5,542,542,218
20170301|2016-12-19 10:00,19,542,542.25,541,541.75,196
20170301|2016-12-19 10:30,19,541.5,541.75,541,541.75,103
20170301|2016-12-19 11:00,19,541.5,541.75,541,541,96
20170301|2016-12-19 11:30,19,541,541.75,541,541,89
20170301|2016-12-19 12:00,19,540.75,542,540.5,541.75,117
20170301|2016-12-19 12:30,19,541.75,543.25,541.5,542.5,125
20170301|2016-12-19 13:00,19,542.25,542.5,541,541.25,217
20170301|2016-12-19 19:00,20,541.75,541.75,541.5,541.5,86
20170301|2016-12-19 20:00,20,540.25,540.25,539.75,539.75,4
20170301|2016-12-19 21:00,20,540,540,540,540,2
20170301|2016-12-20 00:30,20,540,540,540,540,10
20170301|2016-12-20 02:00,20,540.25,540.25,540.25,540.25,1
20170301|2016-12-20 02:30,20,540.25,540.25,540.25,540.25,1
20170301|2016-12-20 03:00,20,540.5,541,540.5,541,2
20170301|2016-12-20 04:00,20,540.75,541,540.75,541,9
20170301|2016-12-20 06:00,20,541.25,541.25,541.25,541.25,1
20170301|2016-12-20 07:00,20,540.25,541,539.5,539.5,17
20170301|2016-12-20 08:30,20,539.5,543.25,538,542.75,376
20170301|2016-12-20 09:00,20,542.75,543.25,541.25,541.75,143
20170301|2016-12-20 09:30,20,541.5,541.75,540,541,255
20170301|2016-12-20 10:00,20,541.25,542,540,540.25,177
20170301|2016-12-20 10:30,20,540.25,541.25,540,541,202
20170301|2016-12-20 11:00,20,541,542.5,540.5,542.5,336
20170301|2016-12-20 11:30,20,542.5,543,542,542.5,379
20170301|2016-12-20 12:00,20,542.25,543.5,541.25,541.5,186
20170301|2016-12-20 12:30,20,541.5,541.75,541,541.25,82
20170301|2016-12-20 13:00,20,541.5,542,539.75,539.75,346
20170301|2016-12-20 19:00,21,539,539.5,538.75,538.75,6
20170301|2016-12-20 19:30,21,539,539,539,539,5
20170301|2016-12-20 21:00,21,538.5,538.5,538.5,538.5,1
20170301|2016-12-20 22:00,21,538.5,538.5,538.5,538.5,5
20170301|2016-12-20 23:30,21,539.5,540.25,539.5,540.25,60
20170301|2016-12-21 00:00,21,540.5,541,540.5,541,59
20170301|2016-12-21 01:30,21,541.25,541.25,541.25,541.25,4
20170301|2016-12-21 02:00,21,541.25,541.5,541,541,7
20170301|2016-12-21 02:30,21,541,541,541,541,7
20170301|2016-12-21 03:00,21,541,541,540.5,540.5,33
20170301|2016-12-21 04:00,21,540.75,540.75,540.75,540.75,1
20170301|2016-12-21 05:00,21,540.5,540.5,540.25,540.25,4
20170301|2016-12-21 06:00,21,541,541,541,541,1
20170301|2016-12-21 06:30,21,540.25,540.25,540.25,540.25,7
20170301|2016-12-21 07:00,21,540.25,540.75,540.25,540.5,42
20170301|2016-12-21 07:30,21,540.5,540.5,540.25,540.5,17
20170301|2016-12-21 08:30,21,540.75,542.25,540.5,541.75,189
20170301|2016-12-21 09:00,21,542,542.5,541.25,542,140
20170301|2016-12-21 09:30,21,541.75,542,541,542,212
20170301|2016-12-21 10:00,21,542,542,540.5,541.5,130
20170301|2016-12-21 10:30,21,541.25,541.5,540.75,541,87
20170301|2016-12-21 11:00,21,541,541.75,541,541.5,117
20170301|2016-12-21 11:30,21,541.5,542,540.75,540.75,100
20170301|2016-12-21 12:00,21,540.75,541,539.75,541,262
20170301|2016-12-21 12:30,21,540.75,541.25,540.25,540.5,54
20170301|2016-12-21 13:00,21,540.25,540.25,538.75,539.75,285
20170301|2016-12-21 19:00,22,539,539,539,539,29
20170301|2016-12-21 19:30,22,539,539,539,539,1
20170301|2016-12-21 20:00,22,539,539,539,539,1
20170301|2016-12-21 21:00,22,539,539,539,539,3
20170301|2016-12-21 21:30,22,539,539,539,539,7
20170301|2016-12-21 23:00,22,539.25,539.5,539.25,539.5,76
20170301|2016-12-22 02:30,22,539.5,539.5,539.5,539.5,16
20170301|2016-12-22 03:00,22,539.25,539.5,539.25,539.5,6
20170301|2016-12-22 03:30,22,539.5,539.5,539.5,539.5,1
20170301|2016-12-22 04:00,22,539.5,539.5,539.5,539.5,1
20170301|2016-12-22 05:00,22,539.25,539.25,539.25,539.25,1
20170301|2016-12-22 06:30,22,539.5,539.5,539.5,539.5,1
20170301|2016-12-22 07:00,22,539.25,539.5,539,539.25,44
20170301|2016-12-22 07:30,22,539.5,539.75,539.5,539.75,20
20170301|2016-12-22 08:30,22,539,539,538,538.25,264
20170301|2016-12-22 09:00,22,538.25,538.5,537.5,537.75,153
20170301|2016-12-22 09:30,22,538,538.25,537.5,538.25,124
20170301|2016-12-22 10:00,22,538.25,543.25,538.25,540.75,532
20170301|2016-12-22 10:30,22,540.75,541.5,538.5,538.75,122
20170301|2016-12-22 11:00,22,539,539.25,538.5,538.75,137
20170301|2016-12-22 11:30,22,538.75,539,538.5,538.5,79
20170301|2016-12-22 12:00,22,538.5,539,538.25,538.25,178
20170301|2016-12-22 12:30,22,538.25,538.5,538,538,84
20170301|2016-12-22 13:00,22,537.75,537.75,533.5,534,927
20170301|2016-12-22 19:00,23,534.25,535,534.25,534.75,70
20170301|2016-12-22 19:30,23,534.75,534.75,534.75,534.75,1
20170301|2016-12-22 20:30,23,534.75,534.75,534.75,534.75,3
20170301|2016-12-22 21:30,23,534.75,534.75,534.75,534.75,1
20170301|2016-12-22 22:30,23,534.75,535,534.75,535,9
20170301|2016-12-22 23:00,23,535,535,535,535,7
20170301|2016-12-23 02:30,23,534.75,535,534.75,535,11
20170301|2016-12-23 03:30,23,534.75,534.75,534.75,534.75,23
20170301|2016-12-23 04:00,23,535,535,535,535,10
20170301|2016-12-23 05:30,23,534.5,534.5,534.5,534.5,10
20170301|2016-12-23 06:00,23,534.75,534.75,534.5,534.5,21
20170301|2016-12-23 06:30,23,534.75,534.75,534.25,534.25,5
20170301|2016-12-23 07:00,23,534.25,534.75,534.25,534.75,9
20170301|2016-12-23 07:30,23,534.5,534.5,534.25,534.25,4
20170301|2016-12-23 08:30,23,534.25,534.25,533,533,259
20170301|2016-12-23 09:00,23,533.5,533.75,532.75,532.75,165
20170301|2016-12-23 09:30,23,532.25,532.5,531,531.5,167
20170301|2016-12-23 10:00,23,531.75,532,531.25,531.5,60
20170301|2016-12-23 10:30,23,531.5,531.5,531.25,531.25,83
20170301|2016-12-23 11:00,23,531.25,531.5,530,531,280
20170301|2016-12-23 11:30,23,531,531.5,530,530.25,636
20170301|2016-12-23 12:00,23,530.5,532.25,530.5,531,72
20170301|2016-12-26 19:00,27,531,533.75,530.75,531.75,67
20170301|2016-12-26 20:30,27,531.75,531.75,531.75,531.75,2
20170301|2016-12-26 21:00,27,531.5,531.5,531,531,7
20170301|2016-12-26 21:30,27,531.5,531.5,531.5,531.5,1
20170301|2016-12-26 22:00,27,531.5,531.5,531.5,531.5,6
20170301|2016-12-26 23:00,27,531.75,531.75,531.75,531.75,1
20170301|2016-12-27 02:00,27,533,533,532.5,533,9
20170301|2016-12-27 02:30,27,532.75,532.75,532.75,532.75,1
20170301|2016-12-27 03:00,27,533,533,533,533,1
20170301|2016-12-27 04:00,27,533.75,534,533.75,534,5
20170301|2016-12-27 05:30,27,534,534,534,534,5
20170301|2016-12-27 06:00,27,533.5,533.5,533.5,533.5,2
20170301|2016-12-27 07:00,27,533.5,533.5,533.5,533.5,15
20170301|2016-12-27 07:30,27,533.5,533.75,533.5,533.75,11
20170301|2016-12-27 08:30,27,533.75,538.5,533.75,536.5,625
20170301|2016-12-27 09:00,27,536.75,537.75,535,536.5,107
20170301|2016-12-27 09:30,27,536.75,540.25,536.5,538.5,198
20170301|2016-12-27 10:00,27,538.5,538.5,536.5,537.5,141
20170301|2016-12-27 10:30,27,537.75,539.5,537.75,538.75,185
20170301|2016-12-27 11:00,27,538.5,538.5,537.5,538.25,166
20170301|2016-12-27 11:30,27,538.5,539.25,538.25,539.25,95
20170301|2016-12-27 12:00,27,538.75,539.75,538.5,539.25,172
20170301|2016-12-27 12:30,27,539.25,540.5,538.5,540.5,205
20170301|2016-12-27 13:00,27,540.75,541,537.25,537.5,433
20170301|2016-12-27 19:00,28,538,538.25,538,538.25,11
20170301|2016-12-27 21:00,28,538.75,538.75,538.75,538.75,1
20170301|2016-12-27 22:00,28,538.5,538.5,538.5,538.5,2
20170301|2016-12-27 23:00,28,538.75,538.75,538.75,538.75,1
20170301|2016-12-28 03:00,28,538.5,538.5,538.5,538.5,2
20170301|2016-12-28 03:30,28,538.5,539,538.5,539,11
20170301|2016-12-28 06:00,28,538.25,538.25,538.25,538.25,1
20170301|2016-12-28 06:30,28,538.25,538.25,538.25,538.25,1
20170301|2016-12-28 07:00,28,538.5,538.5,538,538,7
20170301|2016-12-28 07:30,28,538.25,538.25,538.25,538.25,1
20170301|2016-12-28 08:30,28,538.75,539,537.25,537.25,82
20170301|2016-12-28 09:00,28,537.25,537.75,535.5,535.75,194
20170301|2016-12-28 09:30,28,535.75,536.25,531.5,532.25,188
20170301|2016-12-28 10:00,28,532.25,533,531.75,533,78
20170301|2016-12-28 10:30,28,533,533.5,532.75,533,39
20170301|2016-12-28 11:00,28,533.25,533.75,533,533,45
20170301|2016-12-28 11:30,28,533,533,532.25,532.75,91
20170301|2016-12-28 12:00,28,532.5,532.75,531.75,532,122
20170301|2016-12-28 12:30,28,532,532.5,531.75,532.25,148
20170301|2016-12-28 13:00,28,532.25,532.25,530.25,531.25,328
20170301|2016-12-28 19:00,29,530.75,532.5,530.75,532.5,18
20170301|2016-12-28 19:30,29,532.25,532.25,532.25,532.25,3
20170301|2016-12-28 20:00,29,532,532,532,532,11
20170301|2016-12-28 20:30,29,532,532.25,532,532.25,3
20170301|2016-12-28 21:00,29,532.25,533,531.75,531.75,19
20170301|2016-12-28 21:30,29,532,532,531.75,531.75,6
20170301|2016-12-29 00:00,29,532,533.5,532,533.5,15
20170301|2016-12-29 01:30,29,532.75,532.75,532.75,532.75,2
20170301|2016-12-29 02:00,29,533,533,532.25,532.25,5
20170301|2016-12-29 02:30,29,532.5,532.5,532.5,532.5,1
20170301|2016-12-29 03:00,29,532.25,532.25,532,532,14
20170301|2016-12-29 03:30,29,532,532.25,532,532.25,2
20170301|2016-12-29 04:00,29,532.25,532.25,531.75,531.75,8
20170301|2016-12-29 05:00,29,532.25,532.25,532.25,532.25,1
20170301|2016-12-29 05:30,29,533,533,533,533,2
20170301|2016-12-29 06:30,29,533,533.75,533,533.75,8
20170301|2016-12-29 07:00,29,532.75,532.75,532,532,6
20170301|2016-12-29 07:30,29,532.75,533.75,532.75,533.75,15
20170301|2016-12-29 08:30,29,533,534,531.75,532,183
20170301|2016-12-29 09:00,29,532,534,531.5,533.25,188
20170301|2016-12-29 09:30,29,533.5,533.5,532,532,144
20170301|2016-12-29 10:00,29,532,532.75,531.75,532.25,122
20170301|2016-12-29 10:30,29,532,533.25,531,533.25,158
20170301|2016-12-29 11:00,29,533.25,533.75,532.5,533.25,137
20170301|2016-12-29 11:30,29,533.5,533.5,533,533.25,134
20170301|2016-12-29 12:00,29,533.25,534.5,533.25,534.5,125
20170301|2016-12-29 12:30,29,534.5,535.25,534,535.25,216
20170301|2016-12-29 13:00,29,535,537.25,534,534,271
20170301|2016-12-29 19:00,30,534.5,535,534.5,535,34
20170301|2016-12-29 19:30,30,535,535.25,535,535.25,11
20170301|2016-12-29 20:00,30,534.25,534.25,534.25,534.25,2
20170301|2016-12-29 21:00,30,533.25,533.25,533.25,533.25,6
20170301|2016-12-30 02:30,30,535,535,535,535,1
20170301|2016-12-30 03:00,30,535,535,535,535,3
20170301|2016-12-30 04:00,30,535.25,535.25,535.25,535.25,4
20170301|2016-12-30 05:00,30,535,535.5,535,535,9
20170301|2016-12-30 05:30,30,535,535,535,535,2
20170301|2016-12-30 07:00,30,534.5,534.5,533.25,533.5,10
20170301|2016-12-30 07:30,30,534,534,533.25,533.25,2
20170301|2016-12-30 08:30,30,533.25,537.5,533.25,537.25,233
20170301|2016-12-30 09:00,30,537.25,537.5,537,537.25,67
20170301|2016-12-30 09:30,30,537.25,538.5,537,538.5,146
20170301|2016-12-30 10:00,30,538.25,538.25,537.5,537.5,103
20170301|2016-12-30 10:30,30,537.5,538.5,537.5,538.25,113
20170301|2016-12-30 11:00,30,538.5,538.5,537,537.25,150
20170301|2016-12-30 11:30,30,537.25,537.25,536.75,537.25,40
20170301|2016-12-30 12:00,30,537,537,535.75,536.25,98
20170301|2016-12-30 12:30,30,536.25,537.25,536,537.25,124
20170301|2016-12-30 13:00,30,537,539.25,534.75,538,476
20170301|2017-01-02 19:00,3,537,538,536.5,536.5,46
20170301|2017-01-02 19:30,3,536.25,536.25,536.25,536.25,2
20170301|2017-01-02 20:00,3,537,537,537,537,3
20170301|2017-01-02 21:30,3,537.5,537.5,537.5,537.5,3
20170301|2017-01-02 22:30,3,537.5,537.5,537.5,537.5,7
20170301|2017-01-03 00:00,3,537.5,537.5,537.5,537.5,2
20170301|2017-01-03 00:30,3,537.5,537.5,537.5,537.5,1
20170301|2017-01-03 01:30,3,537.5,537.75,537.5,537.75,3
20170301|2017-01-03 04:30,3,537.75,537.75,537,537,7
20170301|2017-01-03 06:00,3,537.25,537.25,537.25,537.25,6
20170301|2017-01-03 07:00,3,537.75,537.75,537.75,537.75,3
20170301|2017-01-03 08:30,3,536.75,542.25,536.75,542,447
20170301|2017-01-03 09:00,3,542,542,538.5,538.5,139
20170301|2017-01-03 09:30,3,538.25,541.25,538,540.75,158
20170301|2017-01-03 10:00,3,540.75,542.5,540.5,541.75,109
20170301|2017-01-03 10:30,3,541.75,542.75,541.75,542.5,143
20170301|2017-01-03 11:00,3,542.5,542.5,539,540.5,177
20170301|2017-01-03 11:30,3,540.5,541.75,540.5,541.25,222
20170301|2017-01-03 12:00,3,541.5,542,540.75,541,237
20170301|2017-01-03 12:30,3,541,541,537,537.5,164
20170301|2017-01-03 13:00,3,537.5,539.5,536,538.75,605
20170301|2017-01-03 19:00,4,537.75,538.5,537.5,538.25,46
20170301|2017-01-03 19:30,4,538.75,538.75,538.75,538.75,1
20170301|2017-01-03 20:30,4,538.5,538.5,538.5,538.5,1
20170301|2017-01-03 21:00,4,538.5,538.5,538.5,538.5,3
20170301|2017-01-03 23:30,4,538,538,538,538,1
20170301|2017-01-04 03:30,4,538.5,538.75,538.5,538.75,8
20170301|2017-01-04 04:00,4,538.5,538.5,538,538,3
20170301|2017-01-04 04:30,4,537.5,537.5,537.5,537.5,1
20170301|2017-01-04 05:00,4,537.5,537.5,537.5,537.5,1
20170301|2017-01-04 05:30,4,537.5,537.5,537.5,537.5,1
20170301|2017-01-04 06:00,4,537.5,537.5,537.5,537.5,5
20170301|2017-01-04 08:30,4,538.5,542.5,538,542.25,372
20170301|2017-01-04 09:00,4,542.5,542.5,540.5,541,105
20170301|2017-01-04 09:30,4,541.5,541.75,540.75,540.75,65
20170301|2017-01-04 10:00,4,540.5,540.5,540,540.5,60
20170301|2017-01-04 10:30,4,540.25,540.75,540,540.5,79
20170301|2017-01-04 11:00,4,540.75,541.25,540,541,97
20170301|2017-01-04 11:30,4,541,541.75,540.5,541.5,163
20170301|2017-01-04 12:00,4,541.5,541.75,541,541.75,171
20170301|2017-01-04 12:30,4,541.75,544,541.75,543.25,489
20170301|2017-01-04 13:00,4,543,545.5,542.75,543,869
20170301|2017-01-04 19:00,5,543.75,544,543.75,544,14
20170301|2017-01-04 20:00,5,543.5,543.75,543.5,543.75,6
20170301|2017-01-04 20:30,5,543.75,543.75,543.5,543.5,2
20170301|2017-01-04 21:00,5,543.75,543.75,543.75,543.75,1
20170301|2017-01-04 22:00,5,543.5,543.5,542.75,542.75,11
20170301|2017-01-04 23:30,5,542.75,542.75,542.75,542.75,1
20170301|2017-01-05 02:30,5,542.75,542.75,542.5,542.5,10
20170301|2017-01-05 03:00,5,542.5,542.5,542.5,542.5,4
20170301|2017-01-05 04:00,5,542.5,542.5,542.5,542.5,1
20170301|2017-01-05 04:30,5,542.75,543,542.75,543,4
20170301|2017-01-05 06:30,5,542.5,542.5,542.5,542.5,2
20170301|2017-01-05 07:00,5,542.5,543,541.75,543,15
20170301|2017-01-05 07:30,5,542.25,542.25,542.25,542.25,2
20170301|2017-01-05 08:30,5,542.5,544.75,542.5,544.75,861
20170301|2017-01-05 09:00,5,544.75,547,544.75,545.5,321
20170301|2017-01-05 09:30,5,545.5,547.75,545.5,546,331
20170301|2017-01-05 10:00,5,546,549,546,548,315
20170301|2017-01-05 10:30,5,548,548.5,547.5,547.75,150
20170301|2017-01-05 11:00,5,547.75,548,546.75,547.5,187
20170301|2017-01-05 11:30,5,547.75,549.25,547.75,548.75,264
20170301|2017-01-05 12:00,5,548.5,549.5,548.25,549.25,218
20170301|2017-01-05 12:30,5,549.5,551.75,549,550.75,769
20170301|2017-01-05 13:00,5,551,551.25,549,550,315
20170301|2017-01-05 19:00,6,549.75,550,549.5,549.5,118
20170301|2017-01-05 19:30,6,550,550,549.75,549.75,21
20170301|2017-01-05 20:00,6,550,550,550,550,2
20170301|2017-01-05 20:30,6,549.75,549.75,549.75,549.75,2
20170301|2017-01-05 21:00,6,550,550,549.5,549.75,6
20170301|2017-01-05 22:00,6,550,550,550,550,27
20170301|2017-01-05 23:00,6,550,550,550,550,2
20170301|2017-01-06 00:00,6,549.75,549.75,549.75,549.75,3
20170301|2017-01-06 00:30,6,549.75,549.75,549,549,13
20170301|2017-01-06 02:00,6,549.25,549.25,549.25,549.25,10
20170301|2017-01-06 02:30,6,549.25,549.25,549.25,549.25,11
20170301|2017-01-06 03:00,6,549.75,549.75,549.75,549.75,2
20170301|2017-01-06 03:30,6,549.75,549.75,549.75,549.75,5
20170301|2017-01-06 05:00,6,549.75,549.75,549.75,549.75,1
20170301|2017-01-06 05:30,6,549.5,549.5,549.5,549.5,1
20170301|2017-01-06 06:00,6,549,550,549,550,10
20170301|2017-01-06 06:30,6,549.75,549.75,549.75,549.75,1
20170301|2017-01-06 07:00,6,550,550,549.5,549.5,13
20170301|2017-01-06 07:30,6,549.75,549.75,549.5,549.75,46
20170301|2017-01-06 08:30,6,548,549.75,545.5,549,722
20170301|2017-01-06 09:00,6,548.75,550,548,549.75,198
20170301|2017-01-06 09:30,6,550,551.5,549.75,550.75,305
20170301|2017-01-06 10:00,6,550.75,551.5,550.5,551,89
20170301|2017-01-06 10:30,6,551,552.25,550.75,552,302
20170301|2017-01-06 11:00,6,552,552.75,551.75,552.25,142
20170301|2017-01-06 11:30,6,552.25,555,552,552.5,409
20170301|2017-01-06 12:00,6,552.5,555,552.5,553.5,335
20170301|2017-01-06 12:30,6,553.75,554.75,553.25,554.75,212
20170301|2017-01-06 13:00,6,554.75,555.75,551.75,551.75,676
20170301|2017-01-08 19:00,9,551,551.75,551,551.75,95
20170301|2017-01-08 19:30,9,551.75,552,551.75,552,47
20170301|2017-01-08 20:30,9,552,552,552,552,1
20170301|2017-01-08 21:00,9,552,552,552,552,9
20170301|2017-01-08 21:30,9,552,552,552,552,3
20170301|2017-01-08 22:00,9,552.5,553,552.5,553,58
20170301|2017-01-08 23:30,9,553,553,553,553,4
20170301|2017-01-09 00:00,9,553,553.5,553,553.5,9
20170301|2017-01-09 01:30,9,553,553,553,553,3
20170301|2017-01-09 03:00,9,553.25,554,553.25,554,20
20170301|2017-01-09 04:30,9,554.5,554.5,554.5,554.5,2
20170301|2017-01-09 07:00,9,553.75,553.75,553,553.25,24
20170301|2017-01-09 07:30,9,553.25,553.25,553.25,553.25,6
20170301|2017-01-09 08:30,9,553.25,554.5,552.25,554.25,354
20170301|2017-01-09 09:00,9,554,554.25,551.75,552.5,233
20170301|2017-01-09 09:30,9,552.75,555,552.75,554.25,156
20170301|2017-01-09 10:00,9,554,555,553,554.5,189
20170301|2017-01-09 10:30,9,554.5,554.5,553.25,553.75,112
20170301|2017-01-09 11:00,9,554,555.75,554,554.5,159
20170301|2017-01-09 11:30,9,555,558,555,557.75,327
20170301|2017-01-09 12:00,9,557.5,558.25,557.25,557.75,183
20170301|2017-01-09 12:30,9,558,560,558,559,307
20170301|2017-01-09 13:00,9,559,560,558.25,558.75,423
20170301|2017-01-09 19:00,10,558,558.25,557,557,62
20170301|2017-01-09 19:30,10,557.75,558,557.75,558,3
20170301|2017-01-09 20:00,10,558,558,558,558,1
20170301|2017-01-09 20:30,10,558,558,557.75,557.75,10
20170301|2017-01-09 22:00,10,558.25,558.25,558.25,558.25,1
20170301|2017-01-10 00:00,10,558,558,558,558,9
20170301|2017-01-10 00:30,10,558,558.5,558,558.5,22
20170301|2017-01-10 02:00,10,558.5,559,558.5,559,110
20170301|2017-01-10 02:30,10,558.75,560.75,558.75,560.5,227
20170301|2017-01-10 03:00,10,560.75,561,560.75,561,10
20170301|2017-01-10 03:30,10,560,560,560,560,1
20170301|2017-01-10 06:00,10,559.75,559.75,559.75,559.75,25
20170301|2017-01-10 06:30,10,559.75,560,559.75,560,10
20170301|2017-01-10 07:00,10,559.75,560,559,559,14
20170301|2017-01-10 07:30,10,559,559,559,559,1
20170301|2017-01-10 08:30,10,559.25,561,556.75,560,1164
20170301|2017-01-10 09:00,10,560.25,560.25,554.75,555.25,640
20170301|2017-01-10 09:30,10,555.5,559.75,555.5,558.25,153
20170301|2017-01-10 10:00,10,558.75,559.25,558.25,559,85
20170301|2017-01-10 10:30,10,559,560,558,558.25,196
20170301|2017-01-10 11:00,10,558.25,559.5,558,559.25,153
20170301|2017-01-10 11:30,10,559.5,560,559.25,559.25,170
20170301|2017-01-10 12:00,10,559.75,560.5,559.5,560,142
20170301|2017-01-10 12:30,10,559.75,561.5,559.75,561,266
20170301|2017-01-10 13:00,10,561,562,560,561.5,522
20170301|2017-01-10 19:00,11,560.25,560.75,560,560.75,79
20170301|2017-01-10 20:00,11,560.25,560.25,560,560,7
20170301|2017-01-10 20:30,11,560,560,560,560,1
20170301|2017-01-10 21:00,11,560.25,560.25,560.25,560.25,1
20170301|2017-01-11 02:00,11,560.25,560.5,560.25,560.5,20
20170301|2017-01-11 03:00,11,561,561,561,561,1
20170301|2017-01-11 04:30,11,560.75,561,560.75,561,11
20170301|2017-01-11 05:30,11,560,560,560,560,11
20170301|2017-01-11 06:00,11,560,560,560,560,9
20170301|2017-01-11 06:30,11,560,560.25,560,560,23
20170301|2017-01-11 07:00,11,560,561,560,560.25,174
20170301|2017-01-11 07:30,11,560.5,560.5,560.5,560.5,8
20170301|2017-01-11 08:30,11,560.5,562.5,556,558,1278
20170301|2017-01-11 09:00,11,558.5,560.25,557.5,557.5,361
20170301|2017-01-11 09:30,11,557.25,558,556.75,557.75,339
20170301|2017-01-11 10:00,11,557.5,558.5,557.25,558.25,198
20170301|2017-01-11 10:30,11,558,558.5,557.5,558.25,242
20170301|2017-01-11 11:00,11,558.25,559,557.25,558.25,370
20170301|2017-01-11 11:30,11,558.5,559.5,558,558.25,225
20170301|2017-01-11 12:00,11,558.25,559.25,558,559,297
20170301|2017-01-11 12:30,11,559.25,562.5,559.25,562.5,298
20170301|2017-01-11 13:00,11,562.5,563.75,559.75,559.75,514
20170301|2017-01-11 19:00,12,559.75,561.5,559.75,561.5,136
20170301|2017-01-11 19:30,12,561.5,562,561.25,561.5,46
20170301|2017-01-11 21:00,12,561,561,561,561,5
20170301|2017-01-11 23:30,12,561.25,561.5,561.25,561.5,3
20170301|2017-01-12 00:00,12,562,562.25,562,562.25,10
20170301|2017-01-12 00:30,12,562,562,562,562,8
20170301|2017-01-12 03:00,12,561.75,561.75,561.75,561.75,10
20170301|2017-01-12 03:30,12,561.75,562.25,561.25,561.25,13
20170301|2017-01-12 04:00,12,561.5,562.75,561.5,562.75,27
20170301|2017-01-12 04:30,12,563,563.5,563,563.5,18
20170301|2017-01-12 05:00,12,563.5,564.5,563.5,564.5,21
20170301|2017-01-12 05:30,12,564.5,564.5,564,564.5,11
20170301|2017-01-12 06:00,12,564.5,564.75,564.5,564.75,27
20170301|2017-01-12 06:30,12,564.75,565,564.75,565,40
20170301|2017-01-12 07:00,12,565,565,564,564,52
20170301|2017-01-12 07:30,12,564.75,564.75,563.75,564.75,17
20170301|2017-01-12 08:30,12,563.75,569.75,563.75,566.5,797
20170301|2017-01-12 09:00,12,566.5,570,566.5,569.5,478
20170301|2017-01-12 09:30,12,569.5,569.75,566.5,568,399
20170301|2017-01-12 10:00,12,567.75,570,567.25,569.75,338
20170301|2017-01-12 10:30,12,570,572.75,569,570,737
20170301|2017-01-12 11:00,12,571,575.75,569.25,573.25,985
20170301|2017-01-12 11:30,12,573.25,574,569.5,570,257
20170301|2017-01-12 12:00,12,569.75,570.75,568.5,569.5,221
20170301|2017-01-12 12:30,12,569.5,572.5,569.5,572.25,205
20170301|2017-01-12 13:00,12,572.5,574.5,572,573.75,350
20170301|2017-01-12 19:00,13,573.25,573.25,572,573,63
20170301|2017-01-12 19:30,13,572,572,571.75,571.75,12
20170301|2017-01-12 20:30,13,572.5,572.5,572.25,572.25,3
20170301|2017-01-12 21:00,13,571.75,571.75,571.75,571.75,3
20170301|2017-01-13 00:00,13,572.5,572.5,572.5,572.5,7
20170301|2017-01-13 00:30,13,572.5,572.75,572.5,572.75,8
20170301|2017-01-13 01:30,13,572.75,572.75,572.75,572.75,3
20170301|2017-01-13 02:30,13,572.75,573,572.75,573,27
20170301|2017-01-13 03:30,13,572.75,573,572.5,572.5,49
20170301|2017-01-13 04:30,13,572.5,572.5,572.5,572.5,2
20170301|2017-01-13 05:30,13,572.5,572.5,572.5,572.5,5
20170301|2017-01-13 06:30,13,572.5,572.5,572.5,572.5,26
20170301|2017-01-13 07:00,13,573,573.25,573,573.25,48
20170301|2017-01-13 07:30,13,573.5,573.75,573.25,573.25,96
20170301|2017-01-13 08:30,13,572.75,574.75,572.75,574.25,427
20170301|2017-01-13 09:00,13,574.5,574.75,573.75,574,214
20170301|2017-01-13 09:30,13,574.25,575.5,574,574.75,358
20170301|2017-01-13 10:00,13,574.5,583,574.5,581,533
20170301|2017-01-13 10:30,13,582,582.75,576.5,578.75,382
20170301|2017-01-13 11:00,13,579.25,579.5,577.75,579,148
20170301|2017-01-13 11:30,13,579.5,579.75,578.5,579.25,206
20170301|2017-01-13 12:00,13,579.25,579.75,578.75,579.25,166
20170301|2017-01-13 12:30,13,579.25,580,579.25,579.75,137
20170301|2017-01-13 13:00,13,579.75,583.75,579.75,582.25,535
20170301|2017-01-16 19:00,17,582,582,579.75,581.25,75
20170301|2017-01-16 19:30,17,580.5,580.5,580.5,580.5,2
20170301|2017-01-16 20:00,17,581,581,581,581,1
20170301|2017-01-16 21:00,17,581.5,581.5,581.5,581.5,1
20170301|2017-01-16 21:30,17,581.75,581.75,581.75,581.75,1
20170301|2017-01-16 23:00,17,581.75,581.75,581.75,581.75,1
20170301|2017-01-17 00:30,17,582,582,582,582,1
20170301|2017-01-17 04:00,17,581.75,581.75,581.75,581.75,1
20170301|2017-01-17 05:30,17,581.75,581.75,581.75,581.75,2
20170301|2017-01-17 06:00,17,581.5,581.75,581.5,581.75,9
20170301|2017-01-17 06:30,17,581.75,582,581.75,582,17
20170301|2017-01-17 07:00,17,582.25,584,582.25,584,122
20170301|2017-01-17 07:30,17,584,584.25,584,584.25,5
20170301|2017-01-17 08:30,17,584.5,589.5,584,589,575
20170301|2017-01-17 09:00,17,589.25,590,587.25,589,171
20170301|2017-01-17 09:30,17,588.75,589,587,587.25,220
20170301|2017-01-17 10:00,17,587.75,588,583.25,585.25,299
20170301|2017-01-17 10:30,17,585.5,585.75,583.75,583.75,271
20170301|2017-01-17 11:00,17,583.5,583.75,573.75,575.75,704
20170301|2017-01-17 11:30,17,575.75,576,564.75,566.25,861
20170301|2017-01-17 12:00,17,566.75,572.25,566.75,570,497
20170301|2017-01-17 12:30,17,570,572.5,570,570,190
20170301|2017-01-17 13:00,17,570.5,570.5,566.25,568.25,663
20170301|2017-01-17 19:00,18,567,569.5,567,569,95
20170301|2017-01-17 19:30,18,569.5,569.75,569.5,569.75,5
20170301|2017-01-17 20:00,18,570,570.25,570,570.25,11
20170301|2017-01-17 21:00,18,570.25,570.5,570.25,570.25,9
20170301|2017-01-17 22:00,18,570.25,570.25,569.75,569.75,12
20170301|2017-01-17 23:00,18,569.5,569.5,569.5,569.5,1
20170301|2017-01-18 00:00,18,569,569,569,569,2
20170301|2017-01-18 01:00,18,569,569,569,569,1
20170301|2017-01-18 03:00,18,569.75,571,569.75,571,25
20170301|2017-01-18 03:30,18,571,575,571,574.75,82
20170301|2017-01-18 04:00,18,574.75,574.75,573.5,573.5,2
20170301|2017-01-18 04:30,18,575,575,573.5,573.5,4
20170301|2017-01-18 05:30,18,574.5,574.5,574,574,4
20170301|2017-01-18 06:00,18,574,574,574,574,8
20170301|2017-01-18 06:30,18,574.5,575,574.5,575,71
20170301|2017-01-18 07:00,18,575,575,572.5,572.5,26
20170301|2017-01-18 07:30,18,573,573,573,573,1
20170301|2017-01-18 08:30,18,573,574.5,570.5,570.5,259
20170301|2017-01-18 09:00,18,570.5,575.25,570.5,571.5,376
20170301|2017-01-18 09:30,18,571.75,572.5,570.75,571,176
20170301|2017-01-18 10:00,18,571,572.75,570.75,572.25,108
20170301|2017-01-18 10:30,18,572.25,573.5,572.25,572.75,109
20170301|2017-01-18 11:00,18,572.75,574.75,572.75,574.25,183
20170301|2017-01-18 11:30,18,574.25,575.25,573.5,573.5,179
20170301|2017-01-18 12:00,18,573.5,574.5,573.5,574.25,98
20170301|2017-01-18 12:30,18,574.5,575.5,573.75,574,203
20170301|2017-01-18 13:00,18,574,575,572.75,572.75,619
20170301|2017-01-18 19:00,19,572.75,573.25,572.5,572.5,6
20170301|2017-01-18 19:30,19,572.75,573.25,572.75,573.25,2
20170301|2017-01-18 21:00,19,572.25,573.25,572.25,572.5,14
20170301|2017-01-18 21:30,19,572.5,572.5,572.5,572.5,2
20170301|2017-01-18 22:00,19,572.75,572.75,572.75,572.75,7
20170301|2017-01-18 22:30,19,573.5,573.5,573.5,573.5,2
20170301|2017-01-18 23:00,19,574,574,574,574,2
20170301|2017-01-18 23:30,19,574.25,574.25,574.25,574.25,20
20170301|2017-01-19 00:30,19,574.25,574.25,574.25,574.25,2
20170301|2017-01-19 02:00,19,574.75,574.75,574.75,574.75,1
20170301|2017-01-19 02:30,19,574.75,574.75,574.5,574.5,3
20170301|2017-01-19 03:00,19,575,575,575,575,3
20170301|2017-01-19 03:30,19,575.5,575.75,575.5,575.75,4
20170301|2017-01-19 05:30,19,575.75,575.75,575.75,575.75,13
20170301|2017-01-19 06:30,19,576.75,576.75,576.75,576.75,6
20170301|2017-01-19 07:00,19,575.75,576,574.75,576,26
20170301|2017-01-19 07:30,19,575.5,575.5,574,574,88
20170301|2017-01-19 08:30,19,573.5,574,572.75,573.75,223
20170301|2017-01-19 09:00,19,574,585,574,579,663
20170301|2017-01-19 09:30,19,579.75,580,578,578.5,138
20170301|2017-01-19 10:00,19,578.5,578.5,574.5,577,396
20170301|2017-01-19 10:30,19,577.25,578.5,577.25,578,137
20170301|2017-01-19 11:00,19,578.25,579.25,578,579.25,141
20170301|2017-01-19 11:30,19,579.25,579.25,577.75,577.75,145
20170301|2017-01-19 12:00,19,577.75,577.75,575,575,82
20170301|2017-01-19 12:30,19,575.5,578.5,575.25,577.75,156
20170301|2017-01-19 13:00,19,578,578.5,575.75,576.25,251
20170301|2017-01-19 19:00,20,575,576.5,574.5,574.5,109
20170301|2017-01-19 19:30,20,574.5,574.5,574.5,574.5,3
20170301|2017-01-19 23:30,20,575,575,575,575,26
20170301|2017-01-20 00:30,20,574.5,574.75,574.5,574.75,14
20170301|2017-01-20 01:00,20,574.25,574.25,574,574,5
20170301|2017-01-20 02:30,20,574,574,574,574,2
20170301|2017-01-20 06:30,20,574.25,574.25,574.25,574.25,2
20170301|2017-01-20 07:00,20,574.5,574.5,574,574,13
20170301|2017-01-20 07:30,20,573.75,574.25,573.75,574.25,8
20170301|2017-01-20 08:30,20,573.5,573.5,567.5,570.75,622
20170301|2017-01-20 09:00,20,570.75,571.25,570,570.75,177
20170301|2017-01-20 09:30,20,571,571.25,568.5,568.5,208
20170301|2017-01-20 10:00,20,568.75,569.5,567,569,222
20170301|2017-01-20 10:30,20,569.25,570.25,568.25,569.5,192
20170301|2017-01-20 11:00,20,569.25,571.5,569.25,570.75,119
20170301|2017-01-20 11:30,20,570.75,572.5,570,572.5,258
20170301|2017-01-20 12:00,20,572.75,574,572.75,572.75,151
20170301|2017-01-20 12:30,20,572.5,572.5,568.5,569.75,201
20170301|2017-01-20 13:00,20,569.75,570,567.5,568.25,326
20170301|2017-01-22 19:00,23,568,568.5,567.25,568.5,20
20170301|2017-01-22 19:30,23,569.5,570.25,569.5,570.25,5
20170301|2017-01-22 20:00,23,570.25,570.25,569.25,569.75,98
20170301|2017-01-22 20:30,23,569.75,570,569.75,570,5
20170301|2017-01-22 21:00,23,570,570.25,570,570.25,6
20170301|2017-01-22 22:00,23,570,570.25,570,570.25,14
20170301|2017-01-22 22:30,23,570.25,570.25,570.25,570.25,13
20170301|2017-01-22 23:00,23,570.25,570.25,570.25,570.25,20
20170301|2017-01-23 02:00,23,568.75,568.75,568.75,568.75,7
20170301|2017-01-23 04:30,23,569,569,569,569,1
20170301|2017-01-23 05:00,23,568.75,568.75,568.75,568.75,6
20170301|2017-01-23 05:30,23,568.75,569,568.75,569,5
20170301|2017-01-23 06:00,23,568.75,568.75,568.75,568.75,2
20170301|2017-01-23 06:30,23,568.75,569,568.75,569,29
20170301|2017-01-23 07:00,23,568.75,569,568.75,568.75,10
20170301|2017-01-23 07:30,23,568.75,568.75,568.75,568.75,1
20170301|2017-01-23 08:30,23,567.75,569,567.5,568.75,247
20170301|2017-01-23 09:00,23,568.75,569.5,568.5,569.5,131
20170301|2017-01-23 09:30,23,569.5,569.75,568.25,568.5,125
20170301|2017-01-23 10:00,23,568.5,568.75,567.5,567.5,111
20170301|2017-01-23 10:30,23,567.75,568,566.25,566.75,99
20170301|2017-01-23 11:00,23,566.75,567.25,565.75,566.75,121
20170301|2017-01-23 11:30,23,566.75,567,566.25,566.75,68
20170301|2017-01-23 12:00,23,566.75,566.75,566.25,566.25,76
20170301|2017-01-23 12:30,23,566,566.25,563.75,564.75,246
20170301|2017-01-23 13:00,23,565,566,563.25,563.75,570
20170301|2017-01-23 19:00,24,563.75,563.75,563,563.25,41
20170301|2017-01-23 19:30,24,563,563.25,563,563.25,4
20170301|2017-01-23 20:30,24,564,564,564,564,27
20170301|2017-01-23 21:00,24,564.25,564.25,564.25,564.25,3
20170301|2017-01-23 22:00,24,564.25,564.25,564.25,564.25,3
20170301|2017-01-23 22:30,24,564.25,564.25,564.25,564.25,1
20170301|2017-01-23 23:30,24,564.5,564.5,564.5,564.5,1
20170301|2017-01-24 00:30,24,564.75,564.75,564.75,564.75,1
20170301|2017-01-24 02:30,24,564.5,564.5,564.5,564.5,8
20170301|2017-01-24 04:00,24,564,564.25,564,564.25,6
20170301|2017-01-24 06:00,24,564.75,564.75,564.75,564.75,3
20170301|2017-01-24 06:30,24,564,564,564,564,2
20170301|2017-01-24 07:00,24,563.75,563.75,563.75,563.75,2
20170301|2017-01-24 07:30,24,563.5,563.5,563.5,563.5,4
20170301|2017-01-24 08:30,24,563.5,565,563.5,564,93
20170301|2017-01-24 09:00,24,564.5,564.75,562,562,132
20170301|2017-01-24 09:30,24,562.25,563.25,562,563,118
20170301|2017-01-24 10:00,24,563,565,562.25,565,87
20170301|2017-01-24 10:30,24,565,565.5,563.75,564.75,116
20170301|2017-01-24 11:00,24,565,566,565,565.25,94
20170301|2017-01-24 11:30,24,565,565,563.5,564.5,86
20170301|2017-01-24 12:00,24,564.5,564.75,563.5,563.75,62
20170301|2017-01-24 12:30,24,563.75,564.25,562.25,562.5,99
20170301|2017-01-24 13:00,24,563,563,560,560.5,328
20170301|2017-01-24 19:00,25,561.5,561.5,561,561,17
20170301|2017-01-24 19:30,25,561,561,561,561,5
20170301|2017-01-25 07:00,25,560.25,560.25,560,560,4
20170301|2017-01-25 07:30,25,560,560,560,560,13
20170301|2017-01-25 08:30,25,560.5,561,558.25,561,168
20170301|2017-01-25 09:00,25,561.5,563.5,560.75,563.5,111
20170301|2017-01-25 09:30,25,563.25,564,558.75,559.25,126
20170301|2017-01-25 10:00,25,559.5,562.25,559,562,95
20170301|2017-01-25 10:30,25,561.75,562.25,561,561,42
20170301|2017-01-25 11:00,25,561,561.25,560,560,102
20170301|2017-01-25 11:30,25,560,560.25,559.25,559.5,81
20170301|2017-01-25 12:00,25,559.25,559.5,558.5,558.5,109
20170301|2017-01-25 12:30,25,558.75,558.75,557.5,557.5,104
20170301|2017-01-25 13:00,25,557.75,559,557.25,557.5,289
20170301|2017-01-25 19:00,26,558,558,557.5,557.5,6
20170301|2017-01-25 21:30,26,557.75,557.75,557.75,557.75,3
20170301|2017-01-25 23:30,26,558.75,558.75,558.75,558.75,2
20170301|2017-01-26 00:30,26,558.75,558.75,558.75,558.75,1
20170301|2017-01-26 01:00,26,559,559,559,559,1
20170301|2017-01-26 01:30,26,558.5,558.5,558.5,558.5,2
20170301|2017-01-26 02:00,26,558.5,558.5,558.5,558.5,11
20170301|2017-01-26 03:00,26,558.5,558.5,558.5,558.5,1
20170301|2017-01-26 03:30,26,558.75,558.75,558.75,558.75,7
20170301|2017-01-26 05:00,26,558.5,558.5,558.5,558.5,2
20170301|2017-01-26 05:30,26,558.75,559.25,558.75,559.25,3
20170301|2017-01-26 07:00,26,559,559,559,559,2
20170301|2017-01-26 07:30,26,560,561,560,561,20
20170301|2017-01-26 08:30,26,561,563.25,560.75,561.75,123
20170301|2017-01-26 09:00,26,561.75,563.25,561.25,561.25,138
20170301|2017-01-26 09:30,26,561.25,561.25,559,560,121
20170301|2017-01-26 10:00,26,559.75,560.5,559.5,559.5,47
20170301|2017-01-26 10:30,26,559.5,560.5,559.25,560,85
20170301|2017-01-26 11:00,26,560,560.5,559.75,560.25,50
20170301|2017-01-26 11:30,26,560.25,561.5,560,561.5,49
20170301|2017-01-26 12:00,26,561.75,563,561.75,562.75,48
20170301|2017-01-26 12:30,26,563,568.5,562,566.75,159
20170301|2017-01-26 13:00,26,566.75,567.25,565,566,253
20170301|2017-01-26 19:00,27,566.75,566.75,566.75,566.75,6
20170301|2017-01-26 19:30,27,566.75,567.25,566.5,566.5,7
20170301|2017-01-26 21:00,27,566.75,566.75,566.75,566.75,1
20170301|2017-01-27 02:00,27,567.25,567.25,567.25,567.25,4
20170301|2017-01-27 03:30,27,567.5,567.5,567.5,567.5,1
20170301|2017-01-27 05:30,27,567.25,567.25,567.25,567.25,4
20170301|2017-01-27 06:00,27,568.75,568.75,568.75,568.75,8
20170301|2017-01-27 07:00,27,568,568,567.25,567.25,3
20170301|2017-01-27 08:30,27,567.75,568,565.5,565.5,88
20170301|2017-01-27 09:00,27,565,565.5,564.5,565,43
20170301|2017-01-27 09:30,27,565,565,560.75,561,352
20170301|2017-01-27 10:00,27,560.75,561.5,560,561,106
20170301|2017-01-27 10:30,27,560.75,562,559.75,561.75,58
20170301|2017-01-27 11:00,27,561.5,563.25,561.25,562.25,73
20170301|2017-01-27 11:30,27,562.5,562.5,561,561.25,47
20170301|2017-01-27 12:00,27,561.5,563,561.25,562.5,45
20170301|2017-01-27 12:30,27,562.75,563,562,562.5,58
20170301|2017-01-27 13:00,27,562.75,563,559.25,559.5,269
20170301|2017-01-29 19:00,30,559,559,558,558,77
20170301|2017-01-29 19:30,30,558,558.25,558,558.25,11
20170301|2017-01-29 20:00,30,558.25,558.25,558.25,558.25,2
20170301|2017-01-29 21:30,30,558,558,558,558,1
20170301|2017-01-30 00:00,30,558,558,558,558,10
20170301|2017-01-30 02:00,30,558,558,558,558,21
20170301|2017-01-30 02:30,30,558,558,558,558,32
20170301|2017-01-30 03:00,30,558,558.5,558,558.5,8
20170301|2017-01-30 04:00,30,558,558,558,558,8
20170301|2017-01-30 06:30,30,558,558.25,557.25,557.25,34
20170301|2017-01-30 07:00,30,557.25,557.25,557,557,109
20170301|2017-01-30 07:30,30,557.25,557.25,557,557,30
20170301|2017-01-30 08:30,30,556,556.5,552.75,553.25,1217
20170301|2017-01-30 09:00,30,553.5,554,553,553,152
20170301|2017-01-30 09:30,30,552.75,553.75,552.5,553.5,84
20170301|2017-01-30 10:00,30,553.25,553.5,552.5,552.5,171
20170301|2017-01-30 10:30,30,552.25,552.25,550.75,551,205
20170301|2017-01-30 11:00,30,550.75,551.5,550,551.25,324
20170301|2017-01-30 11:30,30,551,552,551,552,79
20170301|2017-01-30 12:00,30,552,552,551.25,552,45
20170301|2017-01-30 12:30,30,552,552,551.25,551.75,63
20170301|2017-01-30 13:00,30,551.75,551.75,550.5,551.5,386
20170301|2017-01-30 19:00,31,550.75,552,550.75,551.75,28
20170301|2017-01-30 19:30,31,551.75,551.75,551.75,551.75,1
20170301|2017-01-30 20:00,31,551.5,551.5,551.5,551.5,1
20170301|2017-01-31 01:00,31,551.5,551.5,551.5,551.5,1
20170301|2017-01-31 03:30,31,551.25,551.25,551,551,27
20170301|2017-01-31 05:00,31,551,551,551,551,1
20170301|2017-01-31 06:00,31,550.75,550.75,550.75,550.75,4
20170301|2017-01-31 06:30,31,550.5,552,550,552,53
20170301|2017-01-31 07:00,31,551.75,551.75,550.75,550.75,7
20170301|2017-01-31 08:30,31,550.5,550.5,549,549.75,495
20170301|2017-01-31 09:00,31,549.5,552,549.5,551.75,238
20170301|2017-01-31 09:30,31,551,554.25,550.5,552,124
20170301|2017-01-31 10:00,31,551.25,551.75,549.25,549.25,141
20170301|2017-01-31 10:30,31,549.5,549.75,548.75,549.5,83
20170301|2017-01-31 11:00,31,549.5,550,549,549.25,89
20170301|2017-01-31 11:30,31,549.25,549.25,548.5,548.5,83
20170301|2017-01-31 12:00,31,548.75,549.25,548.5,548.5,82
20170301|2017-01-31 12:30,31,548.75,549.5,548,548.75,182
20170301|2017-01-31 13:00,31,548.5,549.75,547.75,549,539
20170301|2017-01-31 19:00,1,549.5,549.5,548,548,27
20170301|2017-01-31 19:30,1,547.75,548.25,547.75,548,16
20170301|2017-01-31 20:00,1,547.75,547.75,547.75,547.75,1
20170301|2017-01-31 21:00,1,547.75,547.75,547.5,547.5,18
20170301|2017-01-31 21:30,1,547.5,547.5,547.5,547.5,1
20170301|2017-01-31 22:00,1,547.75,548,547.75,548,12
20170301|2017-01-31 23:00,1,547.5,547.5,547.5,547.5,6
20170301|2017-02-01 00:30,1,547.75,547.75,547.75,547.75,1
20170301|2017-02-01 01:00,1,547.5,547.5,547.5,547.5,8
20170301|2017-02-01 01:30,1,547.5,547.5,547.5,547.5,25
20170301|2017-02-01 02:00,1,547.5,547.5,547.5,547.5,1
20170301|2017-02-01 02:30,1,547.25,547.25,547,547,10
20170301|2017-02-01 03:30,1,547.5,548,547.5,548,9
20170301|2017-02-01 04:00,1,548,548,548,548,4
20170301|2017-02-01 04:30,1,547.5,547.5,547.5,547.5,6
20170301|2017-02-01 05:30,1,547,547,547,547,13
20170301|2017-02-01 06:00,1,547.25,547.75,547.25,547.75,31
20170301|2017-02-01 06:30,1,548,548.25,548,548.25,9
20170301|2017-02-01 08:30,1,547.25,551,547.25,548,155
20170301|2017-02-01 09:00,1,548,549.25,548,549,145
20170301|2017-02-01 09:30,1,549.25,551.25,548.75,549.25,139
20170301|2017-02-01 10:00,1,549.5,550.25,548.75,550.25,142
20170301|2017-02-01 10:30,1,550.25,550.5,549.5,550.5,96
20170301|2017-02-01 11:00,1,550.25,551.5,550,551.25,84
20170301|2017-02-01 11:30,1,551.25,551.5,550.5,551.25,289
20170301|2017-02-01 12:00,1,551.25,551.75,551,551.5,120
20170301|2017-02-01 12:30,1,551.25,552,551.25,551.25,93
20170301|2017-02-01 13:00,1,551.5,557.75,551.25,557,382
20170301|2017-02-01 19:00,2,556.25,561.5,556.25,558.75,23
20170301|2017-02-01 19:30,2,559,559,559,559,5
20170301|2017-02-01 22:00,2,557.75,557.75,557.75,557.75,1
20170301|2017-02-01 23:00,2,558.25,558.25,558.25,558.25,5
20170301|2017-02-02 01:00,2,559,559,559,559,2
20170301|2017-02-02 01:30,2,559.5,560,559.5,560,29
20170301|2017-02-02 02:00,2,560,560,560,560,2
20170301|2017-02-02 02:30,2,559.5,559.75,559.5,559.75,3
20170301|2017-02-02 03:00,2,558.75,558.75,558.75,558.75,20
20170301|2017-02-02 03:30,2,560,560,560,560,12
20170301|2017-02-02 04:00,2,559,559,559,559,1
20170301|2017-02-02 04:30,2,559,559,559,559,4
20170301|2017-02-02 05:30,2,558.75,559.75,558.75,559.75,2
20170301|2017-02-02 06:30,2,559.75,559.75,559.75,559.75,1
20170301|2017-02-02 07:00,2,559.75,559.75,559.75,559.75,1
20170301|2017-02-02 07:30,2,559.75,564.25,559.75,563.5,28
20170301|2017-02-02 08:30,2,563.5,565.5,559.25,559.25,279
20170301|2017-02-02 09:00,2,559.25,561,559.25,560.25,113
20170301|2017-02-02 09:30,2,560.75,563,560.5,560.75,84
20170301|2017-02-02 10:00,2,561,561.75,560.25,561.5,61
20170301|2017-02-02 10:30,2,561.5,563,561.5,562,118
20170301|2017-02-02 11:00,2,562.25,562.25,561.25,561.25,37
20170301|2017-02-02 11:30,2,561.5,562,560.25,560.25,138
20170301|2017-02-02 12:00,2,560.5,560.75,560.5,560.75,39
20170301|2017-02-02 12:30,2,561,561.75,560.5,561.25,68
20170301|2017-02-02 13:00,2,561.5,562,560.5,561.25,169
20170301|2017-02-02 19:00,3,560.25,560.25,560,560,15
20170301|2017-02-02 19:30,3,560.25,560.25,559.75,559.75,3
20170301|2017-02-02 20:00,3,559.25,559.25,559.25,559.25,9
20170301|2017-02-02 22:00,3,560,560,560,560,1
20170301|2017-02-03 00:00,3,560.25,560.25,560.25,560.25,1
20170301|2017-02-03 02:30,3,560,560.25,560,560.25,4
20170301|2017-02-03 03:00,3,559.75,559.75,559.75,559.75,23
20170301|2017-02-03 03:30,3,559.75,559.75,559.5,559.5,22
20170301|2017-02-03 04:00,3,560.5,560.5,560.5,560.5,2
20170301|2017-02-03 05:00,3,560.25,560.25,560.25,560.25,2
20170301|2017-02-03 06:00,3,560,560,560,560,1
20170301|2017-02-03 07:00,3,559.75,559.75,559.75,559.75,1
20170301|2017-02-03 07:30,3,561,561,561,561,2
20170301|2017-02-03 08:30,3,560.75,562,559.75,561.25,95
20170301|2017-02-03 09:00,3,560.75,563.5,560.75,561.5,60
20170301|2017-02-03 09:30,3,562,562.75,559.5,559.75,100
20170301|2017-02-03 10:00,3,560,560.75,559.5,560.5,26
20170301|2017-02-03 10:30,3,560.75,562,560.75,561.75,63
20170301|2017-02-03 11:00,3,562,562.5,560.75,561,93
20170301|2017-02-03 11:30,3,560.5,561,559.75,560.25,62
20170301|2017-02-03 12:00,3,560,560,559,559,95
20170301|2017-02-03 12:30,3,559,559.75,558.75,558.75,60
20170301|2017-02-03 13:00,3,559,560,557.5,558.5,197
20170301|2017-02-05 19:00,6,558.25,558.25,558.25,558.25,2
20170301|2017-02-05 19:30,6,558,558.25,558,558,10
20170301|2017-02-05 20:30,6,558.25,558.25,558.25,558.25,4
20170301|2017-02-05 22:00,6,558.25,558.25,558.25,558.25,2
20170301|2017-02-06 01:00,6,559,559,559,559,5
20170301|2017-02-06 03:00,6,558.25,558.25,558.25,558.25,3
20170301|2017-02-06 03:30,6,558.25,558.25,558.25,558.25,2
20170301|2017-02-06 05:00,6,558,558,558,558,1
20170301|2017-02-06 06:30,6,558.25,558.75,558.25,558.75,2
20170301|2017-02-06 07:00,6,559,559,559,559,1
20170301|2017-02-06 08:30,6,559.75,561.75,558.75,558.75,108
20170301|2017-02-06 09:00,6,558.75,559,555.75,556,41
20170301|2017-02-06 09:30,6,556.25,558.25,555.5,556.25,41
20170301|2017-02-06 10:00,6,556.25,556.75,555.75,556.75,55
20170301|2017-02-06 10:30,6,556.75,557.5,556.5,556.5,46
20170301|2017-02-06 11:00,6,555.75,556.5,554.25,556.25,95
20170301|2017-02-06 11:30,6,556.5,557,554.5,554.75,73
20170301|2017-02-06 12:00,6,554.5,555.75,553.75,555,51
20170301|2017-02-06 12:30,6,555,556.5,554,556.5,43
20170301|2017-02-06 13:00,6,556.25,556.75,554,556.25,172
20170301|2017-02-06 20:30,7,555,555,555,555,5
20170301|2017-02-06 22:00,7,555.5,555.5,555.5,555.5,1
20170301|2017-02-07 03:30,7,555,555.5,555,555,25
20170301|2017-02-07 04:30,7,554.25,554.25,554.25,554.25,2
20170301|2017-02-07 05:00,7,553.75,553.75,553.75,553.75,1
20170301|2017-02-07 05:30,7,553.5,553.5,553.5,553.5,4
20170301|2017-02-07 06:00,7,553.5,553.75,553.5,553.75,2
20170301|2017-02-07 06:30,7,554,554,554,554,1
20170301|2017-02-07 07:30,7,553.25,553.25,553.25,553.25,1
20170301|2017-02-07 08:30,7,553.25,556.5,552.25,555.75,120
20170301|2017-02-07 09:00,7,555,555.75,552,552,56
20170301|2017-02-07 09:30,7,552,554.5,551.25,554.5,45
20170301|2017-02-07 10:00,7,554.75,555,551.5,552.25,62
20170301|2017-02-07 10:30,7,552.25,552.75,551.5,552.25,23
20170301|2017-02-07 11:00,7,552.5,553.5,552,552.25,42
20170301|2017-02-07 11:30,7,553,553,552.25,552.25,28
20170301|2017-02-07 12:00,7,552.75,554,552.75,553.25,40
20170301|2017-02-07 12:30,7,553.5,553.5,552.75,552.75,27
20170301|2017-02-07 13:00,7,553,557.5,552.75,557.5,241
20170301|2017-02-07 19:00,8,555.25,556,555.25,556,8
20170301|2017-02-07 20:30,8,558,559.25,558,559.25,4
20170301|2017-02-07 21:00,8,558,558,558,558,1
20170301|2017-02-08 00:00,8,557.75,557.75,557.75,557.75,2
20170301|2017-02-08 01:30,8,557.75,557.75,557.75,557.75,2
20170301|2017-02-08 04:00,8,556.5,556.5,556.25,556.25,8
20170301|2017-02-08 04:30,8,556.25,556.5,556.25,556.5,7
20170301|2017-02-08 06:30,8,556.5,556.5,556.5,556.5,1
20170301|2017-02-08 07:00,8,557.25,557.25,557.25,557.25,1
20170301|2017-02-08 07:30,8,557.5,558.25,557.5,558,14
20170301|2017-02-08 08:30,8,556.75,560.25,556.75,558.5,83
20170301|2017-02-08 09:00,8,558.25,559.25,555.75,556.5,133
20170301|2017-02-08 09:30,8,556,556.75,555.5,556.25,29
20170301|2017-02-08 10:00,8,556.5,557.5,556.5,557.5,45
20170301|2017-02-08 10:30,8,557.75,558,557.25,557.75,18
20170301|2017-02-08 11:00,8,558,558.75,558,558,38
20170301|2017-02-08 11:30,8,558.25,558.75,557,557.5,15
20170301|2017-02-08 12:00,8,557.5,558,555.25,555.5,50
20170301|2017-02-08 12:30,8,555.5,557,555.5,556.75,44
20170301|2017-02-08 13:00,8,556.5,558,556,558,101
20170301|2017-02-08 19:00,9,557.5,557.5,557.5,557.5,6
20170301|2017-02-08 21:00,9,556,556,556,556,1
20170301|2017-02-09 02:00,9,556.75,557,556.75,557,20
20170301|2017-02-09 02:30,9,557.25,557.5,557.25,557.5,3
20170301|2017-02-09 05:00,9,558.75,558.75,558.75,558.75,1
20170301|2017-02-09 05:30,9,559,559.25,558.75,559.25,7
20170301|2017-02-09 08:30,9,559.5,562.75,558.75,561.5,87
20170301|2017-02-09 09:00,9,561.25,561.25,557.5,560.75,82
20170301|2017-02-09 09:30,9,560.75,563,560.5,562.5,69
20170301|2017-02-09 10:00,9,562.5,564,562.5,563.25,66
20170301|2017-02-09 10:30,9,564.25,565,562.5,565,154
20170301|2017-02-09 11:00,9,564.25,565.25,562.25,565,81
20170301|2017-02-09 11:30,9,565.25,568,564.75,566.25,203
20170301|2017-02-09 12:00,9,566.5,566.5,565.25,565.5,69
20170301|2017-02-09 12:30,9,566.5,568.5,565.75,567.5,89
20170301|2017-02-09 13:00,9,567.75,569.5,565.5,565.5,384
20170301|2017-02-09 19:00,10,567.5,568,567.25,568,13
20170301|2017-02-09 20:00,10,567.25,567.25,567.25,567.25,1
20170301|2017-02-09 21:00,10,567,567,567,567,4
20170301|2017-02-10 04:00,10,568.25,568.25,568.25,568.25,3
20170301|2017-02-10 05:30,10,568,568.25,568,568.25,5
20170301|2017-02-10 06:30,10,567.75,567.75,567.75,567.75,1
20170301|2017-02-10 07:00,10,568,568,567.75,568,3
20170301|2017-02-10 07:30,10,567.5,567.5,567.5,567.5,2
20170301|2017-02-10 08:30,10,567.5,569.5,567,569.25,132
20170301|2017-02-10 09:00,10,569.25,571,568.25,570,141
20170301|2017-02-10 09:30,10,570,571.75,570,571.5,77
20170301|2017-02-10 10:00,10,571.5,573,571.25,573,50
20170301|2017-02-10 10:30,10,572.75,573.25,572,572.25,94
20170301|2017-02-10 11:00,10,572.75,573.5,572.25,573,88
20170301|2017-02-10 11:30,10,573,574,573,573.75,27
20170301|2017-02-10 12:00,10,573.25,573.5,573,573,85
20170301|2017-02-10 12:30,10,573,573.25,571,572,104
20170301|2017-02-10 13:00,10,572,574.25,570.25,570.75,268
20170301|2017-02-12 19:00,13,570.75,571,570.5,570.5,4
20170301|2017-02-12 19:30,13,570.25,570.25,570,570,8
20170301|2017-02-12 20:30,13,571,571,571,571,1
20170301|2017-02-12 21:00,13,571,571,571,571,1
20170301|2017-02-12 22:30,13,570.25,570.25,570.25,570.25,5
20170301|2017-02-12 23:30,13,570,570,570,570,1
20170301|2017-02-13 01:30,13,570.25,570.25,570.25,570.25,1
20170301|2017-02-13 03:30,13,570.25,570.25,570.25,570.25,2
20170301|2017-02-13 04:00,13,570.5,570.75,570.5,570.75,3
20170301|2017-02-13 07:00,13,571,571,568.75,569,43
20170301|2017-02-13 07:30,13,568.5,569,567.75,567.75,119
20170301|2017-02-13 08:30,13,567.75,568.5,565,568,368
20170301|2017-02-13 09:00,13,567.25,568.5,567.25,567.5,29
20170301|2017-02-13 09:30,13,567.75,570.5,567.75,569.5,19
20170301|2017-02-13 10:00,13,570.75,570.75,570,570.75,9
20170301|2017-02-13 10:30,13,570.75,571.25,570.25,571.25,14
20170301|2017-02-13 11:00,13,571.25,572.75,571.25,572.75,16
20170301|2017-02-13 11:30,13,573.25,574,573.25,573.75,12
20170301|2017-02-13 12:00,13,574.5,575,573.25,573.25,42
20170301|2017-02-13 12:30,13,573,574.25,572.5,572.5,48
20170301|2017-02-13 13:00,13,573,573,569,569.75,203
20170301|2017-02-13 19:00,14,569.5,570,569.5,570,3
20170301|2017-02-13 21:00,14,570,570,570,570,1
20170301|2017-02-14 04:00,14,569.75,570,569.75,570,3
20170301|2017-02-14 06:30,14,570,570,570,570,1
20170301|2017-02-14 07:00,14,570.25,570.25,568.5,570.25,28
20170301|2017-02-14 08:30,14,569,570.25,565.75,566.75,144
20170301|2017-02-14 09:00,14,566.5,567.75,565.75,567.75,107
20170301|2017-02-14 09:30,14,567.25,567.5,566,567.5,64
20170301|2017-02-14 10:00,14,567.5,569.75,567.5,569,148
20170301|2017-02-14 10:30,14,568.5,568.75,568.25,568.25,17
20170301|2017-02-14 11:00,14,567.75,568,566.5,567,50
20170301|2017-02-14 11:30,14,567,568,567,567.25,29
20170301|2017-02-14 12:00,14,567,568,566.5,566.5,63
20170301|2017-02-14 12:30,14,566.5,568,566.25,568,52
20170301|2017-02-14 13:00,14,568,569.5,566.75,568.5,377
20170301|2017-02-14 19:00,15,568.5,569.25,568.25,569.25,23
20170301|2017-02-14 23:30,15,569.75,569.75,569.75,569.75,1
20170301|2017-02-15 00:30,15,570,570,570,570,9
20170301|2017-02-15 05:30,15,568.75,569.25,568.75,569.25,8
20170301|2017-02-15 06:30,15,567.25,567.25,567.25,567.25,1
20170301|2017-02-15 07:00,15,567.25,567.25,566.5,567,4
20170301|2017-02-15 08:30,15,567,568.5,566.5,568.5,46
20170301|2017-02-15 09:00,15,567.5,568,566.25,566.25,33
20170301|2017-02-15 09:30,15,566.25,569.75,566.25,568.75,99
20170301|2017-02-15 10:00,15,568.5,569,568,568.25,25
20170301|2017-02-15 10:30,15,568.25,568.75,568,568,17
20170301|2017-02-15 11:00,15,568.25,568.25,566.75,566.75,30
20170301|2017-02-15 11:30,15,566.5,567,566.5,566.5,24
20170301|2017-02-15 12:00,15,566.5,566.75,566.5,566.75,37
20170301|2017-02-15 12:30,15,566.75,567.5,566.5,567,65
20170301|2017-02-15 13:00,15,568,568,567.25,567.25,121
20170301|2017-02-15 19:00,16,567,567.25,567,567,8
20170301|2017-02-15 19:30,16,567,567.25,567,567.25,3
20170301|2017-02-16 08:30,16,566.25,567.5,566,566,112
20170301|2017-02-16 09:00,16,566,566.25,563.25,563.5,168
20170301|2017-02-16 09:30,16,564,565.5,562.25,563,209
20170301|2017-02-16 10:00,16,563.25,564.5,561,561,161
20170301|2017-02-16 10:30,16,560.75,563,560.75,561.5,118
20170301|2017-02-16 11:00,16,561.75,562.25,560.75,560.75,54
20170301|2017-02-16 11:30,16,560.25,561.75,558.25,558.25,196
20170301|2017-02-16 12:00,16,558.25,559.25,555,555,206
20170301|2017-02-16 12:30,16,555,556.75,553.75,553.75,237
20170301|2017-02-16 13:00,16,553.5,553.5,548.5,550,646
20170301|2017-02-16 19:00,17,550.75,551,550.25,550.25,13
20170301|2017-02-16 20:00,17,551,551,551,551,1
20170301|2017-02-16 20:30,17,551,551.5,550,551.5,5
20170301|2017-02-16 21:00,17,551.5,551.5,549.75,549.75,3
20170301|2017-02-17 00:00,17,551,551.25,551,551.25,6
20170301|2017-02-17 07:00,17,554.5,554.5,554.25,554.25,39
20170301|2017-02-17 07:30,17,554.25,554.5,554,554.5,20
20170301|2017-02-17 08:30,17,553.5,555.5,552.5,552.5,306
20170301|2017-02-17 09:00,17,552.75,554.5,550.75,551.25,66
20170301|2017-02-17 09:30,17,551,551.5,550.5,551.5,39
20170301|2017-02-17 10:00,17,551.25,552,549,549.25,187
20170301|2017-02-17 10:30,17,549.25,549.5,547,548,301
20170301|2017-02-17 11:00,17,547.75,548.75,547.5,548.75,112
20170301|2017-02-17 11:30,17,548.75,549,547,547.75,382
20170301|2017-02-17 12:00,17,548,548,546.5,546.5,37
20170301|2017-02-17 12:30,17,547,547.75,547,547,143
20170301|2017-02-17 13:00,17,547.25,548.5,546,548.25,205
20170301|2017-02-20 19:00,21,547.75,547.75,546.5,546.5,11
20170301|2017-02-20 21:30,21,547,547,547,547,1
20170301|2017-02-21 01:30,21,547.25,547.25,547,547,10
20170301|2017-02-21 02:00,21,546.75,546.75,546.75,546.75,11
20170301|2017-02-21 07:30,21,546.75,546.75,546.75,546.75,4
20170301|2017-02-21 08:30,21,547.75,547.75,543,544.25,109
20170301|2017-02-21 09:00,21,544.75,545.25,543.75,544.5,136
20170301|2017-02-21 09:30,21,545,545.5,543.5,544,69
20170301|2017-02-21 10:00,21,544.25,544.75,544,544.75,28
20170301|2017-02-21 10:30,21,544.5,546.5,543.5,544.5,90
20170301|2017-02-21 11:00,21,544.75,545.25,544,544.5,69
20170301|2017-02-21 11:30,21,544.5,544.5,543.75,543.75,32
20170301|2017-02-21 12:00,21,543.5,544,543,543.25,26
20170301|2017-02-21 12:30,21,542.25,542.25,541,541.75,150
20170301|2017-02-21 13:00,21,542,542.25,541,541.25,174
20170301|2017-02-21 19:00,22,541.5,541.5,541.5,541.5,10
20170301|2017-02-21 23:00,22,543,543,543,543,1
20170301|2017-02-22 05:30,22,543,543,542.75,542.75,2
20170301|2017-02-22 06:30,22,543.5,544,543.5,544,4
20170301|2017-02-22 07:00,22,543.5,543.5,543.5,543.5,4
20170301|2017-02-22 08:30,22,545,545,543,543,37
20170301|2017-02-22 09:00,22,543.25,546,543.25,544.5,59
20170301|2017-02-22 09:30,22,544.25,545.75,542.75,542.75,74
20170301|2017-02-22 10:00,22,543,543.25,541,542.75,272
20170301|2017-02-22 10:30,22,542.25,542.5,541,541.75,117
20170301|2017-02-22 11:00,22,541.5,541.75,540.75,541,103
20170301|2017-02-22 11:30,22,540.75,540.75,539.75,540,75
20170301|2017-02-22 12:00,22,540.25,541.75,539.75,541.5,105
20170301|2017-02-22 12:30,22,541,542.75,541,541.75,84
20170301|2017-02-22 13:00,22,542,543,542,542.75,30
20170301|2017-02-22 20:30,23,543.75,544.75,543.75,544.75,2
20170301|2017-02-22 22:00,23,543.5,543.5,543,543,2
20170301|2017-02-23 01:30,23,543,543,543,543,1
20170301|2017-02-23 03:30,23,543.25,543.5,543.25,543.5,3
20170301|2017-02-23 04:30,23,543.5,543.5,543.5,543.5,2
20170301|2017-02-23 07:00,23,543.5,544,543.5,544,9
20170301|2017-02-23 07:30,23,544,544.5,544,544.5,7
20170301|2017-02-23 08:30,23,545.75,547,543.5,543.5,108
20170301|2017-02-23 09:00,23,543.5,545.75,543.5,543.75,208
20170301|2017-02-23 09:30,23,543.5,544.75,543.25,543.25,137
20170301|2017-02-23 10:00,23,543.75,544.25,542.25,543,69
20170301|2017-02-23 10:30,23,543.25,543.5,542.5,543,38
20170301|2017-02-23 11:00,23,543,543.75,542.75,543.5,58
20170301|2017-02-23 11:30,23,543,543.75,542.5,543.5,101
20170301|2017-02-23 12:00,23,543.25,543.25,542.25,542.5,86
20170301|2017-02-23 12:30,23,542.5,543.25,542.25,543.25,80
20170301|2017-02-23 13:00,23,543.5,545.25,543.5,545,107
20170301|2017-02-23 19:00,24,544,544,544,544,1
20170301|2017-02-23 19:30,24,543.75,544,543.75,544,16
20170301|2017-02-23 20:00,24,544,544,544,544,19
20170301|2017-02-23 20:30,24,544,544,544,544,44
20170301|2017-02-23 21:00,24,544,544,544,544,8
20170301|2017-02-23 21:30,24,544,544,543,543,15
20170301|2017-02-23 22:00,24,542.5,542.75,542.25,542.75,58
20170301|2017-02-24 04:00,24,543.75,543.75,543.75,543.75,5
20170301|2017-02-24 04:30,24,543.5,543.75,543.5,543.75,4
20170301|2017-02-24 06:00,24,543.25,543.25,543.25,543.25,1
20170301|2017-02-24 07:00,24,543.25,543.25,543.25,543.25,7
20170301|2017-02-24 07:30,24,543.5,545,543.25,545,10
20170301|2017-02-24 08:30,24,545,545,543,543.5,133
20170301|2017-02-24 09:00,24,543.5,543.75,543,543,80
20170301|2017-02-24 09:30,24,543,543,542,542.5,57
20170301|2017-02-24 10:00,24,542.5,543.75,542.5,542.75,82
20170301|2017-02-24 10:30,24,543,543.5,542.5,543.25,45
20170301|2017-02-24 11:00,24,543.5,544.5,543.5,543.5,35
20170301|2017-02-24 11:30,24,543.75,543.75,542.5,542.5,28
20170301|2017-02-24 12:00,24,542.25,542.75,542,542.25,29
20170301|2017-02-24 12:30,24,542.5,543.5,542.5,543.5,35
20170301|2017-02-24 13:00,24,543.5,545.75,543.5,544.75,173
20170301|2017-02-26 22:00,27,544,544,544,544,1
20170301|2017-02-27 01:30,27,544,544,544,544,2
20170301|2017-02-27 02:00,27,544,544,544,544,1
20170301|2017-02-27 02:30,27,544,544,544,544,2
20170301|2017-02-27 03:00,27,544.25,544.25,543.25,543.25,12
20170301|2017-02-27 04:30,27,542.75,542.75,542.75,542.75,1
20170301|2017-02-27 05:00,27,543.25,543.25,543.25,543.25,1
20170301|2017-02-27 06:00,27,543,543,542.75,542.75,18
20170301|2017-02-27 06:30,27,542.75,542.75,542.75,542.75,3
20170301|2017-02-27 07:00,27,542,542,542,542,14
20170301|2017-02-27 07:30,27,541.5,541.5,541,541,7
20170301|2017-02-27 08:30,27,542,543,540,540,120
20170301|2017-02-27 09:00,27,540,540,536,536.5,51
20170301|2017-02-27 09:30,27,536,536,534.25,535.75,63
20170301|2017-02-27 10:00,27,535,535,535,535,68
20170301|2017-02-27 10:30,27,535,536.25,535,536,25
20170301|2017-02-27 11:00,27,536,536,535,535,47
20170301|2017-02-27 11:30,27,535,536.5,535,536.5,70
20170301|2017-02-27 12:00,27,536.25,537.5,535.25,535.25,69
20170301|2017-02-27 12:30,27,535.25,535.5,534.75,534.75,115
20170301|2017-02-27 13:00,27,534.75,535.25,534.75,535,80
20170301|2017-02-27 19:00,28,538,538,538,538,1
20170301|2017-02-27 23:30,28,536.5,536.5,536.5,536.5,1
20170301|2017-02-28 05:00,28,538.5,538.5,538.5,538.5,6
20170301|2017-02-28 06:30,28,538.5,538.5,538.5,538.5,1
20170301|2017-02-28 08:30,28,538.5,542.5,538.5,542.5,18
20170301|2017-02-28 09:00,28,543.75,550,543.75,547,65
20170301|2017-02-28 09:30,28,547,547.75,539,539,80
20170301|2017-02-28 10:00,28,538.75,540.75,538,539,75
20170301|2017-02-28 10:30,28,539,541.5,539,541.5,68
20170301|2017-02-28 11:00,28,540.25,542.5,540.25,541.5,64
20170301|2017-02-28 11:30,28,541.25,541.75,540.5,541.75,38
20170301|2017-02-28 12:30,28,541.5,541.75,541.5,541.5,27
20170301|2017-02-28 13:00,28,541.5,541.5,539.25,539.25,13
20170301|2017-03-01 11:00,1,544,544.25,544,544.25,2
20170301|2017-03-01 12:30,1,550,550,550,550,1
20170301|2017-03-02 07:30,2,548.5,548.5,548.5,548.5,1
20170301|2017-03-02 13:00,2,540.75,540.75,539.75,539.75,3
20170301|2017-03-03 10:00,3,537.75,537.75,537.75,537.75,1
20170301|2017-03-06 09:30,6,535,535,535,535,5
20170301|2017-03-06 10:00,6,535,535,535,535,3
20170301|2017-03-06 11:30,6,532.25,533,528.75,528.75,40
20170301|2017-03-07 10:30,7,530.5,530.5,530.5,530.5,1
20170301|2017-03-10 09:30,10,545,545,545,545,1
20170301|2017-03-14 10:30,14,515,515,515,515,3
20170501|2015-07-13 10:30,13,619.5,619.5,597.75,597.75,2
20170501|2015-12-03 08:30,3,566.5,566.5,566.5,566.5,1
20170501|2015-12-03 09:30,3,573.5,573.5,573.5,573.5,2
20170501|2015-12-03 19:00,4,563.25,563.25,563.25,563.25,1
20170501|2015-12-15 04:00,15,570.25,570.25,570.25,570.25,1
20170501|2015-12-21 09:00,21,565,565,565,565,1
20170501|2015-12-22 11:30,22,565,565,565,565,6
20170501|2015-12-30 00:00,30,567,567,567,567,2
20170501|2016-01-04 09:30,4,565,565,565,565,33
20170501|2016-01-05 09:00,5,564.25,564.25,564.25,564.25,1
20170501|2016-01-05 09:30,5,566.5,566.5,566.5,566.5,3
20170501|2016-01-06 08:30,6,561.25,562.5,561.25,562.5,7
20170501|2016-01-06 09:00,6,561.25,561.25,561,561,2
20170501|2016-01-06 10:30,6,563.5,563.5,563.5,563.5,2
20170501|2016-01-06 11:00,6,565,565,565,565,9
20170501|2016-01-07 10:00,7,565,565,565,565,2
20170501|2016-01-07 22:00,8,564.75,564.75,564.75,564.75,1
20170501|2016-01-08 08:30,8,566.75,566.75,566.75,566.75,4
20170501|2016-01-12 08:30,12,563.75,563.75,563.75,563.75,1
20170501|2016-01-12 11:00,12,569.25,573.5,569.25,573.5,4
20170501|2016-01-12 11:30,12,573.75,574,573.75,574,4
20170501|2016-01-12 12:00,12,571.75,571.75,570.25,571.5,30
20170501|2016-01-15 10:00,15,556,556,556,556,10
20170501|2016-01-15 11:30,15,555,555,555,555,2
20170501|2016-01-18 19:00,19,557.25,557.25,557.25,557.25,1
20170501|2016-01-19 08:30,19,555,555,555,555,29
20170501|2016-01-20 02:30,20,555,555,555,555,5
20170501|2016-01-20 03:00,20,555,555,555,555,3
20170501|2016-01-20 09:30,20,557.25,557.5,557.25,557.5,2
20170501|2016-01-20 10:00,20,557.5,557.5,557.5,557.5,4
20170501|2016-01-22 10:30,22,560.25,562.5,560.25,562,10
20170501|2016-01-22 13:00,22,560,560,560,560,2
20170501|2016-01-24 19:00,25,560.5,560.5,560.5,560.5,2
20170501|2016-01-26 10:30,26,562.75,562.75,562.75,562.75,2
20170501|2016-01-27 13:00,27,555.25,555.25,555.25,555.25,12
20170501|2016-01-28 09:30,28,555.25,555.5,555.25,555.5,10
20170501|2016-01-31 19:00,1,556.25,556.25,556.25,556.25,4
20170501|2016-02-01 09:30,1,555.25,555.25,555.25,555.25,2
20170501|2016-02-01 10:00,1,555.25,555.25,555.25,555.25,2
20170501|2016-02-01 10:30,1,555.25,555.25,555.25,555.25,2
20170501|2016-02-01 12:00,1,555.25,555.25,555.25,555.25,1
20170501|2016-02-04 10:30,4,555.25,555.25,555.25,555.25,1
20170501|2016-02-05 08:30,5,555.25,555.25,555.25,555.25,22
20170501|2016-02-05 09:00,5,555.25,555.25,555.25,555.25,15
20170501|2016-02-05 09:30,5,555.25,555.25,555.25,555.25,67
20170501|2016-02-05 10:00,5,555.25,555.25,555.25,555.25,44
20170501|2016-02-05 10:30,5,555.25,555.25,555.25,555.25,44
20170501|2016-02-05 11:30,5,555.25,555.25,555.25,555.25,5
20170501|2016-02-05 12:30,5,555.25,555.25,555.25,555.25,32
20170501|2016-02-05 13:00,5,555.25,555.25,554.5,554.5,44
20170501|2016-02-08 10:30,8,552,552,552,552,1
20170501|2016-02-08 13:00,8,550.25,550.25,550.25,550.25,6
20170501|2016-02-09 08:30,9,550.25,550.25,550.25,550.25,19
20170501|2016-02-09 09:00,9,550.25,550.25,550.25,550.25,8
20170501|2016-02-09 09:30,9,550.25,550.25,550.25,550.25,66
20170501|2016-02-09 11:30,9,550.25,550.25,550.25,550.25,2
20170501|2016-02-09 12:00,9,550.25,550.25,550.25,550.25,31
20170501|2016-02-09 12:30,9,550.25,550.25,550.25,550.25,1
20170501|2016-02-09 19:00,10,551.5,551.5,551.5,551.5,8
20170501|2016-02-10 09:00,10,551.5,551.5,551.5,551.5,2
20170501|2016-02-10 10:30,10,550.25,550.25,550.25,550.25,1
20170501|2016-02-10 13:00,10,550.25,550.25,550.25,550.25,4
20170501|2016-02-11 10:30,11,550.5,550.5,550.25,550.25,2
20170501|2016-02-11 11:00,11,550.25,550.25,550.25,550.25,54
20170501|2016-02-11 11:30,11,550.25,550.25,550.25,550.25,103
20170501|2016-02-12 12:30,12,545.25,545.25,545.25,545.25,11
20170501|2016-02-12 13:00,12,545.25,545.25,545.25,545.25,116
20170501|2016-02-17 09:30,17,553,553,553,553,1
20170501|2016-02-24 10:30,24,545.25,545.25,545,545,198
20170501|2016-03-03 10:00,3,546.25,546.75,546.25,546.75,10
20170501|2016-03-03 10:30,3,546.5,546.5,546.5,546.5,5
20170501|2016-03-04 11:00,4,550.25,550.25,550.25,550.25,2
20170501|2016-03-07 08:30,7,559,559.5,559,559,14
20170501|2016-03-07 10:00,7,562.25,562.25,562.25,562.25,11
20170501|2016-03-07 11:00,7,561.5,561.5,561.5,561.5,4
20170501|2016-03-07 11:30,7,561.5,561.5,561.5,561.5,11
20170501|2016-03-07 12:30,7,560.75,560.75,560.75,560.75,2
20170501|2016-03-07 13:00,7,558.25,558.25,558,558,10
20170501|2016-03-08 08:30,8,554.5,554.5,554.5,554.5,5
20170501|2016-03-08 11:30,8,558.75,558.75,558.75,558.75,5
20170501|2016-03-08 13:00,8,558.5,558.5,558.5,558.5,5
20170501|2016-03-09 09:00,9,558.75,559,558.75,559,9
20170501|2016-03-09 09:30,9,558,558,558,558,1
20170501|2016-03-09 12:30,9,559,559,559,559,2
20170501|2016-03-10 08:30,10,561,561,561,561,5
20170501|2016-03-10 09:30,10,564,564,564,564,5
20170501|2016-03-10 11:00,10,563,563,563,563,5
20170501|2016-03-10 12:00,10,565,565,565,565,1
20170501|2016-03-11 09:00,11,564,564,564,564,1
20170501|2016-03-11 10:00,11,565.75,565.75,565.75,565.75,2
20170501|2016-03-11 11:30,11,567,567,567,567,2
20170501|2016-03-11 12:00,11,568.25,568.25,568.25,568.25,2
20170501|2016-03-13 20:30,14,567.75,567.75,567.75,567.75,1
20170501|2016-03-14 08:30,14,568.75,569.25,568.5,569.25,6
20170501|2016-03-14 09:30,14,571.75,571.75,571.75,571.75,1
20170501|2016-03-14 10:00,14,574,574,574,574,1
20170501|2016-03-14 10:30,14,574,574,574,574,2
20170501|2016-03-14 13:00,14,572.5,572.5,572.5,572.5,5
20170501|2016-03-14 23:00,15,574,574,574,574,1
20170501|2016-03-15 06:00,15,575,575,575,575,1
20170501|2016-03-15 09:00,15,572,572,572,572,1
20170501|2016-03-16 09:30,16,569,569,569,569,2
20170501|2016-03-16 10:30,16,569.75,569.75,569.75,569.75,2
20170501|2016-03-17 09:30,17,568.5,569.5,568.5,568.5,36
20170501|2016-03-18 10:30,18,562,562,562,562,1
20170501|2016-03-18 11:30,18,560.75,560.75,560.75,560.75,5
20170501|2016-03-18 13:00,18,562.25,562.25,562.25,562.25,4
20170501|2016-03-21 19:00,22,565.75,565.75,565.75,565.75,4
20170501|2016-03-22 10:30,22,567.5,567.5,567.5,567.5,5
20170501|2016-03-22 11:00,22,567.5,567.5,567.5,567.5,15
20170501|2016-03-22 13:00,22,568,568,568,568,3
20170501|2016-03-23 09:30,23,567.5,567.5,567.5,567.5,5
20170501|2016-03-23 10:00,23,566.5,566.5,566.5,566.5,8
20170501|2016-03-23 10:30,23,566.5,566.5,566.5,566.5,10
20170501|2016-03-23 11:00,23,566.5,566.5,566,566,22
20170501|2016-03-24 09:00,24,564.5,565,564.5,565,55
20170501|2016-03-24 12:30,24,565.25,565.25,565,565,2
20170501|2016-03-24 13:00,24,567,567,567,567,2
20170501|2016-03-28 08:30,28,571.75,571.75,571.75,571.75,3
20170501|2016-03-28 09:00,28,574,574,573,573,7
20170501|2016-03-28 09:30,28,575,575,575,575,4
20170501|2016-03-28 10:00,28,575.75,575.75,575.5,575.5,4
20170501|2016-03-28 11:30,28,570.75,570.75,570.5,570.5,5
20170501|2016-03-28 12:00,28,570.25,570.25,570.25,570.25,4
20170501|2016-03-28 12:30,28,571.5,571.5,571.25,571.25,4
20170501|2016-03-28 19:00,29,570.25,570.25,570.25,570.25,1
20170501|2016-03-29 11:30,29,574.5,574.5,574.5,574.5,1
20170501|2016-03-29 12:00,29,574.5,574.5,574.5,574.5,12
20170501|2016-03-29 12:30,29,574.5,574.5,574.5,574.5,7
20170501|2016-03-30 09:00,30,568.75,569,568,568,54
20170501|2016-03-30 09:30,30,568,569,568,569,55
20170501|2016-03-30 10:00,30,569,569,569,569,10
20170501|2016-03-30 10:30,30,568,569,568,569,3
20170501|2016-03-30 12:00,30,568,568,568,568,3
20170501|2016-03-30 12:30,30,569.5,569.5,569.5,569.5,5
20170501|2016-03-30 13:00,30,569.5,570,568.5,569,70
20170501|2016-03-31 08:30,31,568.5,568.5,568.5,568.5,21
20170501|2016-03-31 09:00,31,567,567,567,567,2
20170501|2016-03-31 10:00,31,569.75,569.75,568,568,42
20170501|2016-03-31 10:30,31,568,568.75,568,568.5,28
20170501|2016-03-31 11:00,31,568.25,573,568,573,35
20170501|2016-03-31 11:30,31,576,576,576,576,20
20170501|2016-03-31 12:00,31,575,575,572,572,49
20170501|2016-03-31 12:30,31,574,576,574,576,2
20170501|2016-03-31 13:00,31,577.75,580,577.75,580,15
20170501|2016-04-01 09:30,1,581.75,582.25,581.75,582.25,8
20170501|2016-04-01 10:30,1,580,580,580,580,30
20170501|2016-04-01 11:30,1,578.25,578.25,578,578,22
20170501|2016-04-04 09:30,4,578,578,578,578,1
20170501|2016-04-04 10:00,4,576.5,577.5,576.5,577.5,19
20170501|2016-04-04 10:30,4,577.5,577.5,576.5,576.5,3
20170501|2016-04-04 11:00,4,575,575,575,575,8
20170501|2016-04-04 11:30,4,575,575,575,575,2
20170501|2016-04-05 09:30,5,575,575.75,575,575.75,8
20170501|2016-04-05 10:00,5,575,575,575,575,1
20170501|2016-04-05 12:00,5,576,576,576,576,4
20170501|2016-04-05 12:30,5,575,575,575,575,6
20170501|2016-04-05 13:00,5,575,575,575,575,7
20170501|2016-04-06 10:00,6,571.25,571.5,570,570,37
20170501|2016-04-06 11:00,6,570,570,570,570,7
20170501|2016-04-06 12:30,6,569,569,569,569,10
20170501|2016-04-06 13:00,6,569,569,569,569,6
20170501|2016-04-07 08:30,7,567.5,567.5,567.5,567.5,25
20170501|2016-04-08 08:30,8,570.25,570.25,570.25,570.25,3
20170501|2016-04-11 09:30,11,565,565,563.75,564,65
20170501|2016-04-11 10:30,11,563,563,563,563,4
20170501|2016-04-11 11:00,11,563,563,563,563,16
20170501|2016-04-12 08:30,12,567.75,567.75,567.75,567.75,3
20170501|2016-04-12 10:00,12,569.25,569.25,569.25,569.25,1
20170501|2016-04-12 13:00,12,567.25,567.5,567,567.5,7
20170501|2016-04-13 10:00,13,569,569,569,569,1
20170501|2016-04-13 12:30,13,569.5,569.5,569.5,569.5,1
20170501|2016-04-14 08:30,14,564.5,564.5,564.5,564.5,1
20170501|2016-04-14 13:00,14,564.75,566.5,564.75,566.5,8
20170501|2016-04-15 12:30,15,566.25,566.5,566.25,566.5,2
20170501|2016-04-18 06:30,18,567,567,567,567,3
20170501|2016-04-18 10:00,18,572.5,572.5,572.5,572.5,2
20170501|2016-04-18 11:30,18,571.75,571.75,571.75,571.75,1
20170501|2016-04-19 08:30,19,573,573,573,573,1
20170501|2016-04-19 10:00,19,578,579,577.5,579,20
20170501|2016-04-19 11:30,19,573.75,573.75,573.25,573.25,4
20170501|2016-04-20 08:30,20,581.5,581.75,581,581.75,11
20170501|2016-04-20 09:00,20,582,582,582,582,1
20170501|2016-04-20 10:30,20,585,585.75,585,585.75,3
20170501|2016-04-20 11:00,20,586,586,586,586,1
20170501|2016-04-20 12:30,20,588.75,589.75,588,589.75,7
20170501|2016-04-20 13:00,20,588.5,588.5,588.25,588.25,2
20170501|2016-04-21 06:00,21,592.75,592.75,592.75,592.75,1
20170501|2016-04-21 08:30,21,589.5,589.5,589.5,589.5,4
20170501|2016-04-21 09:30,21,585.75,585.75,585.5,585.5,3
20170501|2016-04-21 10:00,21,590,590,590,590,1
20170501|2016-04-21 10:30,21,586,586,586,586,5
20170501|2016-04-21 13:00,21,585,585,585,585,1
20170501|2016-04-22 08:30,22,579.5,579.5,579.5,579.5,3
20170501|2016-04-22 10:30,22,571.75,571.75,563,563,23
20170501|2016-04-22 11:00,22,567.5,567.75,567.5,567.75,2
20170501|2016-04-22 13:00,22,567,569,567,569,3
20170501|2016-04-25 10:30,25,577.75,577.75,577.75,577.75,2
20170501|2016-04-26 08:30,26,573,573.75,573,573.75,2
20170501|2016-04-26 12:00,26,576.5,576.5,576.5,576.5,3
20170501|2016-04-26 12:30,26,577.25,577.25,577.25,577.25,25
20170501|2016-04-27 04:00,27,577.25,577.25,577.25,577.25,2
20170501|2016-04-28 05:30,28,580,580,580,580,2
20170501|2016-04-28 08:30,28,583,583,583,583,4
20170501|2016-04-29 13:00,29,576,576,576,576,5
20170501|2016-05-02 09:30,2,575,575,575,575,9
20170501|2016-05-03 03:00,3,582,582,582,582,4
20170501|2016-05-03 06:30,3,582,582,582,582,1
20170501|2016-05-03 08:30,3,582.25,582.25,582.25,582.25,1
20170501|2016-05-03 09:30,3,572,572,572,572,10
20170501|2016-05-03 11:00,3,568,568,568,568,7
20170501|2016-05-03 13:00,3,567.5,568.5,567.5,568.5,2
20170501|2016-05-04 12:00,4,570.5,570.5,570.5,570.5,2
20170501|2016-05-05 08:30,5,569.25,569.25,569.25,569.25,2
20170501|2016-05-05 09:30,5,563.75,563.75,563.25,563.25,20
20170501|2016-05-09 09:00,9,562.5,562.5,562.5,562.5,8
20170501|2016-05-09 09:30,9,562.5,562.5,562.5,562.5,4
20170501|2016-05-11 08:30,11,567.25,567.25,567.25,567.25,7
20170501|2016-05-11 19:30,12,562.25,562.25,562.25,562.25,6
20170501|2016-05-12 08:30,12,565,567,565,567,8
20170501|2016-05-12 09:00,12,563.75,563.75,563.75,563.75,1
20170501|2016-05-12 13:00,12,567,567,567,567,1
20170501|2016-05-16 13:00,16,570.25,570.25,570.25,570.25,4
20170501|2016-05-17 09:00,17,573.75,573.75,573.75,573.75,1
20170501|2016-05-18 05:00,18,570.75,571,570.75,571,7
20170501|2016-05-18 10:00,18,571.75,571.75,571.75,571.75,2
20170501|2016-05-18 11:00,18,569.25,569.25,569.25,569.25,5
20170501|2016-05-18 11:30,18,568,568,568,568,1
20170501|2016-05-19 08:30,19,565.25,567.25,565.25,567.25,25
20170501|2016-05-19 19:00,20,563,563,563,563,5
20170501|2016-05-20 09:00,20,563,563,563,563,2
20170501|2016-05-20 09:30,20,563,563,563,563,8
20170501|2016-05-20 11:00,20,562.5,562.5,562.5,562.5,2
20170501|2016-05-23 08:30,23,561,561,561,561,1
20170501|2016-05-23 10:30,23,561,561,561,561,9
20170501|2016-05-24 06:30,24,559.25,559.25,559.25,559.25,1
20170501|2016-05-24 08:30,24,559,559,559,559,12
20170501|2016-05-24 13:00,24,560,560,560,560,20
20170501|2016-05-26 13:00,26,572.25,573,572.25,573,4
20170501|2016-05-27 10:00,27,571.5,571.5,571,571,2
20170501|2016-05-27 10:30,27,573,573.5,573,573.5,4
20170501|2016-05-27 12:00,27,570.25,570.25,570.25,570.25,2
20170501|2016-05-31 12:00,31,563.5,563.5,563.5,563.5,3
20170501|2016-05-31 13:00,31,561.75,561.75,561.75,561.75,1
20170501|2016-06-01 19:00,2,570,570.25,570,570,15
20170501|2016-06-02 10:00,2,573,573,573,573,2
20170501|2016-06-02 10:30,2,574.75,575,574.75,575,3
20170501|2016-06-02 13:00,2,572.25,572.25,571.5,571.5,6
20170501|2016-06-03 11:30,3,576.25,576.25,576.25,576.25,10
20170501|2016-06-03 13:00,3,578,579.25,578,579,18
20170501|2016-06-06 04:00,6,582,582,582,582,1
20170501|2016-06-06 04:30,6,582,582,582,582,2
20170501|2016-06-06 06:00,6,583.75,584,583.75,584,2
20170501|2016-06-06 08:30,6,590,590,590,590,1
20170501|2016-06-06 09:30,6,590,591.25,589.25,591.25,11
20170501|2016-06-06 10:00,6,592,592,592,592,1
20170501|2016-06-06 10:30,6,586,586,586,586,13
20170501|2016-06-06 11:30,6,586,586,586,586,2
20170501|2016-06-07 08:30,7,594.5,594.5,594.5,594.5,2
20170501|2016-06-07 09:00,7,594.75,595,594.75,595,8
20170501|2016-06-07 11:00,7,591.5,591.5,591.25,591.25,7
20170501|2016-06-07 12:30,7,591,591.25,590.25,590.25,12
20170501|2016-06-08 08:30,8,597.25,599.5,597.25,599.5,4
20170501|2016-06-08 09:00,8,599.75,600,599.75,600,9
20170501|2016-06-08 09:30,8,600,600,600,600,2
20170501|2016-06-08 11:00,8,597,597.75,597,597.75,12
20170501|2016-06-08 11:30,8,599.5,600,599.5,600,11
20170501|2016-06-08 13:00,8,600,600,600,600,1
20170501|2016-06-08 19:00,9,598,598,598,598,1
20170501|2016-06-09 06:00,9,598,598,598,598,1
20170501|2016-06-09 06:30,9,598,598,598,598,49
20170501|2016-06-09 08:30,9,597.5,597.5,595.5,595.5,5
20170501|2016-06-09 09:30,9,596,596,596,596,2
20170501|2016-06-09 10:00,9,595.5,595.5,595.5,595.5,2
20170501|2016-06-09 13:00,9,597.75,599.25,597.75,599.25,9
20170501|2016-06-10 08:30,10,598,598,598,598,3
20170501|2016-06-10 09:30,10,597,597,597,597,1
20170501|2016-06-10 10:30,10,593.5,593.5,593.5,593.5,1
20170501|2016-06-13 11:30,13,587.5,587.5,587.5,587.5,1
20170501|2016-06-13 13:00,13,586.5,587.25,586.5,587.25,7
20170501|2016-06-14 08:30,14,584,586.75,584,586.75,8
20170501|2016-06-14 09:00,14,583,583,583,583,36
20170501|2016-06-14 09:30,14,584.25,584.25,584.25,584.25,38
20170501|2016-06-14 11:00,14,584,585,583.75,585,11
20170501|2016-06-15 10:00,15,580,580,580,580,2
20170501|2016-06-15 10:30,15,578.75,578.75,578.75,578.75,2
20170501|2016-06-16 08:30,16,573.5,573.5,572.75,572.75,22
20170501|2016-06-16 10:00,16,573.5,573.5,573,573,2
20170501|2016-06-16 11:00,16,575.25,575.25,575.25,575.25,1
20170501|2016-06-17 08:30,17,580,580,580,580,2
20170501|2016-06-17 11:00,17,579.25,579.25,579.25,579.25,2
20170501|2016-06-20 08:30,20,578.25,578.25,577.5,577.5,2
20170501|2016-06-20 10:00,20,579,579,579,579,1
20170501|2016-06-21 12:30,21,571,571,571,571,3
20170501|2016-06-23 08:30,23,570,570,570,570,29
20170501|2016-06-23 09:00,23,570,570,569.5,569.5,12
20170501|2016-06-23 12:30,23,568,568,568,568,3
20170501|2016-06-24 08:30,24,562,562,562,562,25
20170501|2016-06-24 10:30,24,563.25,563.25,563.25,563.25,4
20170501|2016-06-24 11:30,24,563.5,563.75,563.5,563.75,22
20170501|2016-06-24 12:30,24,560.75,560.75,560.75,560.75,1
20170501|2016-06-24 13:00,24,560,563.25,560,563.25,49
20170501|2016-06-27 08:30,27,560,560.5,558,558,78
20170501|2016-06-27 09:00,27,558,558,558,558,90
20170501|2016-06-27 09:30,27,556.75,556.75,556,556,2
20170501|2016-06-27 10:00,27,555,555,555,555,35
20170501|2016-06-27 10:30,27,555.5,555.75,555.5,555.75,8
20170501|2016-06-27 12:30,27,555,555,554.5,554.5,29
20170501|2016-06-27 13:00,27,553,553,552.25,552.5,13
20170501|2016-06-28 08:30,28,558,558,556.75,557,31
20170501|2016-06-28 13:00,28,552,552.75,550.5,550.5,18
20170501|2016-06-29 05:30,29,550.5,550.5,550.5,550.5,1
20170501|2016-06-29 07:00,29,550.5,550.5,550,550,10
20170501|2016-06-29 09:00,29,550,550,549,549,95
20170501|2016-06-29 09:30,29,549,550,549,550,94
20170501|2016-06-29 10:00,29,551,554,551,554,28
20170501|2016-06-29 10:30,29,551.25,551.25,551,551,10
20170501|2016-06-29 11:00,29,550,550,549,549,15
20170501|2016-06-29 11:30,29,547.25,547.75,547,547.75,23
20170501|2016-06-29 12:00,29,547.5,547.75,547.5,547.75,14
20170501|2016-06-29 12:30,29,546.5,546.5,546.5,546.5,5
20170501|2016-06-29 13:00,29,546,546,546,546,2
20170501|2016-06-30 08:30,30,546,548,546,548,32
20170501|2016-06-30 09:00,30,546,546,546,546,13
20170501|2016-06-30 10:00,30,546.25,546.25,546.25,546.25,4
20170501|2016-06-30 10:30,30,547.25,548,547.25,548,8
20170501|2016-06-30 11:00,30,547,549.25,543,543.25,16
20170501|2016-06-30 19:00,1,545.25,545.25,545.25,545.25,2
20170501|2016-06-30 21:00,1,543,543,543,543,6
20170501|2016-07-01 04:00,1,543,543,543,543,1
20170501|2016-07-01 05:00,1,543,543,543,543,3
20170501|2016-07-01 06:00,1,543,543,543,543,4
20170501|2016-07-01 08:30,1,543,544.5,540.25,540.25,93
20170501|2016-07-01 09:00,1,542.25,542.25,540.25,540.25,4
20170501|2016-07-01 09:30,1,540.25,540.25,540,540.25,284
20170501|2016-07-01 10:00,1,542.75,542.75,541.5,542.5,12
20170501|2016-07-01 11:00,1,540,540,540,540,30
20170501|2016-07-01 11:30,1,540,540,540,540,58
20170501|2016-07-01 12:00,1,540,540,540,540,54
20170501|2016-07-05 08:30,5,539,539.5,535.75,536.25,69
20170501|2016-07-05 09:00,5,535.75,535.75,534.5,534.5,16
20170501|2016-07-05 09:30,5,534.25,537.75,534.25,536.25,21
20170501|2016-07-05 10:00,5,536.75,537.75,535.25,535.25,53
20170501|2016-07-05 10:30,5,535.75,537.75,534.75,537.75,12
20170501|2016-07-05 11:00,5,536.75,536.75,535.25,536.75,35
20170501|2016-07-05 11:30,5,537.5,537.5,537.5,537.5,1
20170501|2016-07-05 12:00,5,538.25,538.25,538.25,538.25,1
20170501|2016-07-05 12:30,5,539.25,541.25,539.25,541.25,9
20170501|2016-07-05 13:00,5,542,546.5,542,546.5,10
20170501|2016-07-06 02:30,6,546,546,546,546,1
20170501|2016-07-06 03:00,6,546,546,546,546,1
20170501|2016-07-06 08:30,6,539,539,539,539,1
20170501|2016-07-06 09:00,6,538,538,538,538,7
20170501|2016-07-06 10:30,6,536.75,536.75,536.5,536.5,3
20170501|2016-07-06 11:30,6,539,539.25,539,539.25,8
20170501|2016-07-06 12:00,6,539,539.5,539,539.5,3
20170501|2016-07-06 12:30,6,540.75,541,539.5,539.5,12
20170501|2016-07-06 13:00,6,542,542,542,542,1
20170501|2016-07-06 19:00,7,545,545,545,545,26
20170501|2016-07-07 00:30,7,544.5,544.5,544,544,6
20170501|2016-07-07 07:00,7,545.25,545.25,545.25,545.25,2
20170501|2016-07-07 08:30,7,550,550,547.5,547.5,25
20170501|2016-07-07 09:00,7,546,546.5,546,546.5,5
20170501|2016-07-07 09:30,7,544.25,544.25,544.25,544.25,3
20170501|2016-07-07 10:00,7,544,544,543.75,544,16
20170501|2016-07-07 10:30,7,541.5,541.5,541.5,541.5,1
20170501|2016-07-07 11:00,7,542,542.25,542,542.25,2
20170501|2016-07-07 13:00,7,537,537,537,537,7
20170501|2016-07-07 21:30,8,537.5,537.5,537.5,537.5,2
20170501|2016-07-08 08:30,8,540.25,540.25,540.25,540.25,1
20170501|2016-07-08 09:00,8,543,543.25,543,543.25,2
20170501|2016-07-08 09:30,8,542.5,543,542,542,13
20170501|2016-07-08 10:30,8,542,542,542,542,2
20170501|2016-07-08 11:30,8,544,544,544,544,5
20170501|2016-07-08 12:00,8,544,545.75,544,545.75,25
20170501|2016-07-08 13:00,8,540.25,540.5,538.75,538.75,7
20170501|2016-07-11 08:30,11,544.5,544.5,543.25,543.25,4
20170501|2016-07-11 10:00,11,539,539,539,539,3
20170501|2016-07-11 10:30,11,540.5,540.5,540.5,540.5,18
20170501|2016-07-11 11:00,11,540.5,540.5,540.5,540.5,26
20170501|2016-07-11 11:30,11,538.25,538.25,538.25,538.25,1
20170501|2016-07-11 13:00,11,538,538,537.25,537.25,3
20170501|2016-07-12 08:30,12,536.75,536.75,536.75,536.75,34
20170501|2016-07-12 09:00,12,535,535,535,535,1
20170501|2016-07-12 10:00,12,537,537.75,537,537.75,6
20170501|2016-07-12 11:30,12,541,541,540,540,19
20170501|2016-07-12 13:00,12,542,542,540.75,540.75,8
20170501|2016-07-13 10:00,13,546.75,548,546.75,548,15
20170501|2016-07-14 05:30,14,545.75,545.75,545.75,545.75,1
20170501|2016-07-14 07:00,14,546.75,546.75,546.75,546.75,3
20170501|2016-07-14 07:30,14,546.75,548,546.75,548,11
20170501|2016-07-14 09:30,14,545.5,545.5,545.5,545.5,13
20170501|2016-07-14 10:00,14,546,546.75,545,545,53
20170501|2016-07-14 10:30,14,544.75,545.25,544.25,545.25,58
20170501|2016-07-14 11:30,14,540.25,540.25,540,540,2
20170501|2016-07-14 12:00,14,537,537,537,537,1
20170501|2016-07-14 13:00,14,538.5,539.25,538.5,538.5,8
20170501|2016-07-14 22:00,15,543.5,543.5,543.5,543.5,1
20170501|2016-07-15 06:30,15,536.75,536.75,536.75,536.75,4
20170501|2016-07-15 08:30,15,542,542,540,540,17
20170501|2016-07-15 10:30,15,540.25,540.25,540.25,540.25,1
20170501|2016-07-15 13:00,15,537.25,537.25,537.25,537.25,1
20170501|2016-07-18 08:30,18,536.5,536.5,536.5,536.5,6
20170501|2016-07-18 10:30,18,537.75,537.75,537.75,537.75,1
20170501|2016-07-18 11:00,18,536.25,536.25,536,536,5
20170501|2016-07-19 00:30,19,535.75,535.75,535.75,535.75,1
20170501|2016-07-19 02:30,19,534.75,534.75,534.75,534.75,1
20170501|2016-07-19 08:30,19,533.75,533.75,533.75,533.75,20
20170501|2016-07-19 09:00,19,532.5,533.75,532.5,533.75,3
20170501|2016-07-19 09:30,19,532,532,532,532,2
20170501|2016-07-19 12:30,19,530,530.25,530,530,15
20170501|2016-07-19 13:00,19,530,530.25,530,530,32
20170501|2016-07-20 07:00,20,530.75,530.75,530.75,530.75,1
20170501|2016-07-20 08:30,20,530.25,530.25,529.75,530,18
20170501|2016-07-20 09:00,20,529.75,530.25,529.25,529.25,6
20170501|2016-07-20 09:30,20,528.75,528.75,527.25,527.25,149
20170501|2016-07-20 10:00,20,527.25,527.25,527.25,527.25,1
20170501|2016-07-20 11:30,20,525.25,525.25,524.5,524.5,16
20170501|2016-07-20 13:00,20,527.25,527.5,527.25,527.5,3
20170501|2016-07-21 08:30,21,528.75,530.75,528.75,530.75,7
20170501|2016-07-21 09:00,21,528,528,527.5,527.5,14
20170501|2016-07-21 09:30,21,527,528,527,528,11
20170501|2016-07-21 10:30,21,532,532,532,532,1
20170501|2016-07-21 11:00,21,532.25,532.25,530,530,2
20170501|2016-07-21 11:30,21,529,529,529,529,10
20170501|2016-07-21 12:00,21,529,529.25,528,528,5
20170501|2016-07-21 19:00,22,528,528,528,528,12
20170501|2016-07-22 06:30,22,526.5,526.5,526,526,6
20170501|2016-07-22 08:30,22,525.75,526.25,524.25,524.25,3
20170501|2016-07-22 09:00,22,525,525,525,525,1
20170501|2016-07-22 09:30,22,526,528.5,526,528.5,15
20170501|2016-07-22 10:00,22,529,532.5,528,532.5,48
20170501|2016-07-22 10:30,22,535,536.25,532.25,533,6
20170501|2016-07-22 12:00,22,534.75,534.75,534.75,534.75,2
20170501|2016-07-22 13:00,22,536,537.25,535.75,535.75,9
20170501|2016-07-25 07:00,25,541.75,541.75,541.75,541.75,1
20170501|2016-07-25 08:30,25,538,540.75,538,540.25,4
20170501|2016-07-25 09:30,25,540,540,540,540,1
20170501|2016-07-25 10:00,25,540,540,540,540,1
20170501|2016-07-25 11:00,25,537.75,537.75,537.5,537.5,2
20170501|2016-07-25 12:30,25,538,538,538,538,1
20170501|2016-07-26 08:30,26,530.75,530.75,530.5,530.5,5
20170501|2016-07-26 09:30,26,530.25,530.25,530,530,32
20170501|2016-07-26 10:00,26,529.5,529.5,529.5,529.5,10
20170501|2016-07-26 10:30,26,531,533.5,531,533.5,3
20170501|2016-07-26 11:00,26,530,530,530,530,5
20170501|2016-07-26 11:30,26,530,530,529.25,529.25,27
20170501|2016-07-26 12:00,26,528.25,528.5,528.25,528.5,55
20170501|2016-07-26 12:30,26,528.5,528.5,528.5,528.5,8
20170501|2016-07-26 13:00,26,528.25,529.5,528.25,529.5,4
20170501|2016-07-27 08:30,27,534.5,534.5,534.5,534.5,1
20170501|2016-07-27 10:30,27,530.75,530.75,530.25,530.25,10
20170501|2016-07-27 13:00,27,529.5,529.5,527.75,527.75,16
20170501|2016-07-28 08:30,28,527.75,527.75,526,526,33
20170501|2016-07-28 09:00,28,526,526,526,526,2
20170501|2016-07-28 10:00,28,528,528,528,528,1
20170501|2016-07-28 11:00,28,531,531,531,531,24
20170501|2016-07-28 11:30,28,528.75,528.75,528.75,528.75,5
20170501|2016-07-28 12:30,28,528.25,528.5,528.25,528.5,5
20170501|2016-07-28 13:00,28,527.25,527.25,526.5,526.5,5
20170501|2016-07-29 04:30,29,526.25,526.25,526.25,526.25,2
20170501|2016-07-29 08:30,29,528.25,529.5,528.25,529.25,4
20170501|2016-07-29 09:00,29,525.5,526.75,525.5,526.5,4
20170501|2016-07-29 10:00,29,530.5,532.25,530.5,532.25,13
20170501|2016-07-29 10:30,29,532,532.25,532,532.25,2
20170501|2016-07-29 13:00,29,527.5,530,527.25,530,4
20170501|2016-08-01 08:30,1,527.25,527.25,525.25,525.25,3
20170501|2016-08-01 13:00,1,527,527,527,527,3
20170501|2016-08-01 19:00,2,526,526,526,526,9
20170501|2016-08-02 08:30,2,527.25,527.25,525.75,525.75,2
20170501|2016-08-02 09:00,2,526,526,525.75,525.75,4
20170501|2016-08-03 09:30,3,531,531,529.5,529.5,5
20170501|2016-08-03 11:00,3,527.25,527.25,527.25,527.25,1
20170501|2016-08-03 13:00,3,527,527,527,527,75
20170501|2016-08-04 08:30,4,528.75,528.75,528.75,528.75,1
20170501|2016-08-04 09:00,4,525.25,525.25,525.25,525.25,2
20170501|2016-08-04 11:00,4,525.5,525.5,525.5,525.5,1
20170501|2016-08-04 11:30,4,523.5,523.5,523.5,523.5,1
20170501|2016-08-04 13:00,4,524.5,524.5,522.75,522.75,6
20170501|2016-08-05 07:00,5,522.25,522.25,522.25,522.25,2
20170501|2016-08-05 07:30,5,522.75,522.75,522.75,522.75,1
20170501|2016-08-05 08:30,5,523.25,526,523.25,525.25,23
20170501|2016-08-05 09:00,5,525.25,525.5,525.25,525.5,2
20170501|2016-08-05 11:00,5,525.25,525.5,525.25,525.5,5
20170501|2016-08-05 12:30,5,522.25,522.25,522.25,522.25,1
20170501|2016-08-05 13:00,5,522.5,522.5,522.5,522.5,1
20170501|2016-08-08 08:30,8,521.5,522,521.25,522,24
20170501|2016-08-08 09:00,8,525.5,525.5,525.5,525.5,2
20170501|2016-08-08 09:30,8,526.5,526.5,526.5,526.5,1
20170501|2016-08-08 10:30,8,521.5,521.5,521.25,521.25,4
20170501|2016-08-08 11:30,8,523,523,523,523,1
20170501|2016-08-08 12:00,8,524.25,524.25,524,524,2
20170501|2016-08-09 09:00,9,529.25,529.25,529.25,529.25,1
20170501|2016-08-09 09:30,9,529.5,529.5,528.5,528.5,2
20170501|2016-08-09 11:00,9,529,529.75,529,529.75,4
20170501|2016-08-09 13:00,9,529,530.25,529,530,5
20170501|2016-08-10 02:30,10,529.75,529.75,529.75,529.75,1
20170501|2016-08-10 04:30,10,531,531,531,531,1
20170501|2016-08-10 08:30,10,533.5,533.5,533.5,533.5,1
20170501|2016-08-10 09:00,10,535.25,535.25,534,534,8
20170501|2016-08-10 10:00,10,534.25,534.25,534.25,534.25,1
20170501|2016-08-10 10:30,10,535.5,535.5,535.5,535.5,9
20170501|2016-08-10 11:00,10,531.75,531.75,531.75,531.75,1
20170501|2016-08-11 08:30,11,531.5,531.5,531.25,531.25,2
20170501|2016-08-11 09:00,11,529.5,529.5,528,529,50
20170501|2016-08-11 09:30,11,529,530,528.5,529.25,26
20170501|2016-08-11 10:00,11,530.5,530.5,530.5,530.5,2
20170501|2016-08-11 10:30,11,530.5,532.5,530.5,532.5,6
20170501|2016-08-11 11:00,11,533.75,534.75,533.75,534.75,18
20170501|2016-08-11 11:30,11,536.5,536.5,536.5,536.5,2
20170501|2016-08-11 12:30,11,532.5,532.5,532.5,532.5,6
20170501|2016-08-11 13:00,11,532.5,533,531.5,532.5,19
20170501|2016-08-12 04:00,12,533,533,533,533,1
20170501|2016-08-12 05:00,12,533,534,533,534,2
20170501|2016-08-12 11:00,12,530,530,530,530,20
20170501|2016-08-12 12:00,12,531,531,531,531,1
20170501|2016-08-12 13:00,12,535,535,535,535,5
20170501|2016-08-15 01:30,15,538,538,538,538,1
20170501|2016-08-15 02:30,15,537.75,537.75,537.75,537.75,2
20170501|2016-08-15 07:00,15,542,542,542,542,1
20170501|2016-08-15 09:00,15,540.25,540.25,539.5,539.5,12
20170501|2016-08-15 09:30,15,540.5,540.5,540.5,540.5,1
20170501|2016-08-15 10:30,15,540.25,540.75,539.25,539.25,13
20170501|2016-08-15 11:30,15,539.75,539.75,539.5,539.5,2
20170501|2016-08-16 08:30,16,538.75,538.75,538.75,538.75,1
20170501|2016-08-16 09:00,16,535,535,535,535,20
20170501|2016-08-16 09:30,16,535.75,536,535.75,536,9
20170501|2016-08-16 10:30,16,537.75,538,537.75,538,8
20170501|2016-08-16 11:00,16,538,538,537,537.75,5
20170501|2016-08-16 11:30,16,537.25,537.25,537,537,7
20170501|2016-08-16 12:30,16,540,540,540,540,1
20170501|2016-08-16 13:00,16,535.5,535.5,535.5,535.5,1
20170501|2016-08-16 19:00,17,535.75,535.75,535.75,535.75,6
20170501|2016-08-17 03:30,17,538.5,538.5,538.5,538.5,1
20170501|2016-08-17 07:30,17,538.5,538.5,538.5,538.5,1
20170501|2016-08-17 08:30,17,538.5,538.5,538.25,538.25,3
20170501|2016-08-17 09:30,17,540.75,540.75,540.25,540.25,4
20170501|2016-08-17 10:30,17,540.75,540.75,540.5,540.5,44
20170501|2016-08-17 11:00,17,539.5,539.5,539.5,539.5,1
20170501|2016-08-17 12:30,17,539.75,539.75,539.75,539.75,1
20170501|2016-08-17 13:00,17,539.5,540,539.5,540,2
20170501|2016-08-18 01:30,18,540.75,540.75,540.75,540.75,1
20170501|2016-08-18 03:30,18,543,543,543,543,1
20170501|2016-08-18 04:30,18,542.5,542.5,542.5,542.5,1
20170501|2016-08-18 05:00,18,543,543,543,543,1
20170501|2016-08-18 09:00,18,540.75,540.75,540.75,540.75,1
20170501|2016-08-18 10:30,18,538.5,538.5,538.5,538.5,1
20170501|2016-08-18 11:00,18,539.75,539.75,539.75,539.75,2
20170501|2016-08-18 11:30,18,539.75,540,539.75,540,2
20170501|2016-08-18 12:00,18,540.5,540.5,540.5,540.5,1
20170501|2016-08-18 13:00,18,541,542,541,542,23
20170501|2016-08-19 02:00,19,542.5,542.5,542.5,542.5,1
20170501|2016-08-19 02:30,19,542.5,542.5,542.5,542.5,1
20170501|2016-08-19 08:30,19,543,543,543,543,1
20170501|2016-08-19 09:30,19,543.5,543.75,543,543.75,16
20170501|2016-08-19 10:00,19,543,543,543,543,1
20170501|2016-08-19 11:30,19,544.75,544.75,544.75,544.75,5
20170501|2016-08-19 12:00,19,544,544.75,544,544.75,7
20170501|2016-08-19 12:30,19,543.25,543.25,543.25,543.25,7
20170501|2016-08-19 13:00,19,543.25,543.25,543,543,4
20170501|2016-08-22 10:30,22,541,541,541,541,3
20170501|2016-08-22 11:30,22,542,542,542,542,5
20170501|2016-08-22 12:00,22,542,542.25,540,540,95
20170501|2016-08-22 13:00,22,540.25,540.25,539.75,539.75,40
20170501|2016-08-23 10:00,23,537.75,537.75,537.75,537.75,6
20170501|2016-08-23 10:30,23,538,538,537.75,537.75,2
20170501|2016-08-23 12:00,23,537.5,537.75,537.5,537.75,3
20170501|2016-08-23 12:30,23,537.25,537.25,536,536,14
20170501|2016-08-23 13:00,23,535,535.75,534.75,535.75,20
20170501|2016-08-24 08:30,24,531.75,532,531,532,33
20170501|2016-08-24 09:30,24,532.25,532.25,532.25,532.25,3
20170501|2016-08-24 10:30,24,531,531,531,531,2
20170501|2016-08-24 11:30,24,531,531,531,531,13
20170501|2016-08-24 12:00,24,531,531,531,531,40
20170501|2016-08-24 12:30,24,531,531,531,531,5
20170501|2016-08-24 13:00,24,531,531,529.25,529.25,49
20170501|2016-08-25 03:00,25,529,529,529,529,1
20170501|2016-08-25 07:30,25,530,530,530,530,26
20170501|2016-08-25 08:30,25,530,530,530,530,24
20170501|2016-08-25 09:00,25,529.75,530,529.75,530,40
20170501|2016-08-25 09:30,25,529.5,529.75,529.5,529.75,35
20170501|2016-08-25 10:00,25,528.5,529,528.5,528.75,7
20170501|2016-08-25 10:30,25,527.75,527.75,527.25,527.25,4
20170501|2016-08-25 11:00,25,528,528,526.75,527.5,7
20170501|2016-08-25 11:30,25,527.25,527.25,527.25,527.25,3
20170501|2016-08-25 12:00,25,527,527,527,527,1
20170501|2016-08-25 13:00,25,525.75,526,525.75,526,12
20170501|2016-08-26 08:30,26,522.75,523,522.25,523,91
20170501|2016-08-26 09:00,26,523,523,523,523,18
20170501|2016-08-26 09:30,26,521.5,521.5,519.75,520.25,14
20170501|2016-08-26 10:30,26,520,520,517.25,518.75,39
20170501|2016-08-26 11:00,26,518.75,518.75,515,515,102
20170501|2016-08-26 11:30,26,516,516.5,515,515,26
20170501|2016-08-26 12:00,26,515,515,514.25,514.25,137
20170501|2016-08-26 12:30,26,514.75,514.75,514.5,514.5,3
20170501|2016-08-26 13:00,26,514.75,515.5,513.75,515.5,67
20170501|2016-08-28 19:00,29,515,515,515,515,2
20170501|2016-08-29 06:30,29,512,512,512,512,5
20170501|2016-08-29 07:00,29,512,512,510.25,510.25,18
20170501|2016-08-29 07:30,29,510.25,510.25,510,510,23
20170501|2016-08-29 08:30,29,511,511,508,509.25,94
20170501|2016-08-29 09:00,29,509.5,512,509.5,510,100
20170501|2016-08-29 09:30,29,509.5,510.5,509.5,509.5,4
20170501|2016-08-29 10:00,29,510,510,509,509.5,14
20170501|2016-08-29 10:30,29,509.5,509.5,508.5,509,7
20170501|2016-08-29 11:00,29,509,509,508.5,508.75,6
20170501|2016-08-29 11:30,29,508.75,508.75,508.75,508.75,20
20170501|2016-08-29 12:00,29,508.25,508.25,508.25,508.25,4
20170501|2016-08-29 12:30,29,507.5,507.75,507,507,66
20170501|2016-08-29 13:00,29,507,508,506.5,507,117
20170501|2016-08-30 08:30,30,507.75,509,507.5,507.5,23
20170501|2016-08-30 09:00,30,508,511,508,511,32
20170501|2016-08-30 09:30,30,510,510,507,509.75,67
20170501|2016-08-30 10:00,30,509.25,509.25,507,507.75,11
20170501|2016-08-30 10:30,30,507.25,507.25,506.5,506.75,15
20170501|2016-08-30 11:00,30,507,507.75,506.75,507.75,12
20170501|2016-08-30 11:30,30,507,507.5,507,507.5,54
20170501|2016-08-30 12:00,30,508.25,508.25,508,508,11
20170501|2016-08-30 12:30,30,506.5,507.25,505.75,505.75,46
20170501|2016-08-30 13:00,30,506,506,506,506,27
20170501|2016-08-31 03:00,31,508,508,508,508,3
20170501|2016-08-31 08:30,31,508.25,510.25,508,509.75,10
20170501|2016-08-31 09:00,31,508,508,508,508,1
20170501|2016-08-31 09:30,31,505.25,505.25,505,505,11
20170501|2016-08-31 10:30,31,505,505.75,505,505.75,23
20170501|2016-08-31 11:00,31,505.75,505.75,505.75,505.75,5
20170501|2016-08-31 11:30,31,504.75,505.5,504.5,505.25,26
20170501|2016-08-31 12:00,31,504.5,504.5,504.5,504.5,1
20170501|2016-08-31 12:30,31,504,504.5,503.5,503.75,22
20170501|2016-08-31 13:00,31,503.5,503.75,499.75,502,34
20170501|2016-08-31 20:00,1,503,503,503,503,2
20170501|2016-09-01 02:00,1,501.75,501.75,501.75,501.75,1
20170501|2016-09-01 02:30,1,502,502,502,502,1
20170501|2016-09-01 09:00,1,504.5,505.25,503.25,503.5,16
20170501|2016-09-01 09:30,1,504,504.5,503.25,504.5,17
20170501|2016-09-01 10:00,1,504,504.5,503.25,504.25,27
20170501|2016-09-01 11:00,1,507.5,508,507.5,508,67
20170501|2016-09-01 11:30,1,505,505,504.5,504.75,10
20170501|2016-09-01 12:00,1,504.75,504.75,504.75,504.75,1
20170501|2016-09-01 13:00,1,503.75,503.75,503.75,503.75,1
20170501|2016-09-02 02:00,2,508,508,508,508,20
20170501|2016-09-02 08:30,2,509.5,511.25,509.25,511.25,3
20170501|2016-09-02 09:00,2,510.75,510.75,510,510,12
20170501|2016-09-02 09:30,2,510.75,512.25,510.75,512.25,5
20170501|2016-09-02 10:00,2,511,511.5,510.75,511.5,12
20170501|2016-09-02 10:30,2,511,511,511,511,1
20170501|2016-09-02 11:30,2,510.5,510.5,510.5,510.5,1
20170501|2016-09-02 12:00,2,510,510,509,509,55
20170501|2016-09-02 13:00,2,510,511,510,510.75,23
20170501|2016-09-06 08:30,6,509,510.25,509,510.25,3
20170501|2016-09-06 09:00,6,511,511.75,511,511.75,15
20170501|2016-09-06 09:30,6,510.25,510.25,509.75,509.75,4
20170501|2016-09-06 10:30,6,507.75,507.75,507.75,507.75,2
20170501|2016-09-06 11:30,6,506.25,506.25,506.25,506.25,2
20170501|2016-09-06 12:00,6,505.25,506,505,506,26
20170501|2016-09-06 12:30,6,505,505,505,505,9
20170501|2016-09-06 13:00,6,505,506.75,504.75,506.75,21
20170501|2016-09-07 07:30,7,508.25,508.5,508.25,508.5,15
20170501|2016-09-07 08:30,7,508.5,512,508.5,509.75,168
20170501|2016-09-07 09:00,7,509.5,509.5,509.5,509.5,1
20170501|2016-09-07 09:30,7,509.5,509.5,508.5,508.75,11
20170501|2016-09-07 10:00,7,508.5,508.5,508.5,508.5,2
20170501|2016-09-07 10:30,7,510,510,509.75,509.75,4
20170501|2016-09-07 11:30,7,508.5,508.5,508.5,508.5,3
20170501|2016-09-07 12:30,7,508,508,507.5,507.5,3
20170501|2016-09-07 13:00,7,507.75,509.75,507.75,509.75,2
20170501|2016-09-08 04:30,8,511,511,511,511,1
20170501|2016-09-08 08:30,8,511.5,511.5,511,511,8
20170501|2016-09-08 09:00,8,510,510,510,510,12
20170501|2016-09-08 09:30,8,507.5,507.5,507.5,507.5,2
20170501|2016-09-08 11:00,8,508.5,509,508.5,509,3
20170501|2016-09-08 11:30,8,508.75,508.75,508.75,508.75,1
20170501|2016-09-08 13:00,8,512.5,513.25,511.75,511.75,12
20170501|2016-09-09 08:30,9,511.75,513.25,511.75,513.25,26
20170501|2016-09-09 09:00,9,510,510.5,510,510.5,6
20170501|2016-09-09 09:30,9,510,510,510,510,2
20170501|2016-09-09 10:00,9,511,511,511,511,6
20170501|2016-09-09 10:30,9,512,512,511,511,3
20170501|2016-09-09 11:00,9,510.75,510.75,510.5,510.75,10
20170501|2016-09-09 12:30,9,512.5,512.5,512.5,512.5,1
20170501|2016-09-09 13:00,9,513.25,513.5,513.25,513.5,2
20170501|2016-09-12 07:00,12,511.25,511.25,511.25,511.25,1
20170501|2016-09-12 08:30,12,513.25,518,513.25,518,27
20170501|2016-09-12 09:30,12,516.25,516.25,515.25,516.25,34
20170501|2016-09-12 10:00,12,516.75,516.75,515.5,516.25,21
20170501|2016-09-12 10:30,12,514,514,514,514,1
20170501|2016-09-12 11:00,12,512.75,516.25,512.75,516.25,4
20170501|2016-09-12 11:30,12,515,515,511.5,511.5,6
20170501|2016-09-12 12:00,12,517,517.25,516.5,516.5,6
20170501|2016-09-12 12:30,12,517.25,517.25,517.25,517.25,1
20170501|2016-09-12 13:00,12,519,519,518,518,3
20170501|2016-09-13 07:30,13,515.75,515.75,515.75,515.75,1
20170501|2016-09-13 08:30,13,514.5,514.5,512.75,512.75,4
20170501|2016-09-13 10:00,13,512.25,512.25,512.25,512.25,1
20170501|2016-09-13 10:30,13,511.75,511.75,511.75,511.75,1
20170501|2016-09-13 11:30,13,511.75,512.25,511.75,512.25,29
20170501|2016-09-13 12:00,13,510.25,510.25,510.25,510.25,4
20170501|2016-09-13 12:30,13,512.25,512.25,512,512,4
20170501|2016-09-13 13:00,13,514,514,514,514,1
20170501|2016-09-14 07:00,14,515,515,515,515,1
20170501|2016-09-14 08:30,14,512.25,512.25,509.25,509.25,5
20170501|2016-09-14 09:00,14,508.5,508.5,508,508,14
20170501|2016-09-14 09:30,14,510.25,510.25,510.25,510.25,1
20170501|2016-09-14 10:00,14,513.75,513.75,513,513,3
20170501|2016-09-14 12:00,14,512.25,513,512.25,513,45
20170501|2016-09-14 13:00,14,511.5,512.5,511.5,511.75,10
20170501|2016-09-15 02:30,15,513.5,513.75,513.5,513.75,2
20170501|2016-09-15 04:00,15,514.75,515,514.75,515,8
20170501|2016-09-15 06:00,15,515,515,515,515,10
20170501|2016-09-15 08:30,15,514.5,515,514,514,41
20170501|2016-09-15 10:00,15,513.25,515.5,513.25,515.5,3
20170501|2016-09-15 10:30,15,512.75,512.75,512.75,512.75,2
20170501|2016-09-15 11:00,15,513.5,513.5,512,512,2
20170501|2016-09-15 12:00,15,512,512.75,512,512.75,2
20170501|2016-09-15 12:30,15,511.5,511.5,511.5,511.5,3
20170501|2016-09-15 13:00,15,510.25,510.75,510.25,510.75,15
20170501|2016-09-16 04:30,16,511.75,511.75,511.75,511.75,1
20170501|2016-09-16 08:30,16,511.25,516,511.25,516,23
20170501|2016-09-16 09:00,16,516.5,516.5,516.5,516.5,45
20170501|2016-09-16 09:30,16,511.25,512.75,511.25,512,9
20170501|2016-09-16 10:00,16,512,512,512,512,5
20170501|2016-09-16 11:00,16,513.75,513.75,513,513,13
20170501|2016-09-16 12:00,16,513,513,512,512,3
20170501|2016-09-16 13:00,16,512.25,512.25,511.25,512,9
20170501|2016-09-18 19:00,19,513.75,513.75,513.75,513.75,1
20170501|2016-09-19 08:30,19,514.5,514.75,514.25,514.25,3
20170501|2016-09-19 09:00,19,514.5,514.5,513.25,513.25,7
20170501|2016-09-19 09:30,19,512.75,512.75,512.75,512.75,4
20170501|2016-09-19 10:00,19,512,512,512,512,14
20170501|2016-09-19 10:30,19,511,511,510,510,14
20170501|2016-09-19 11:00,19,509.25,509.25,509,509,3
20170501|2016-09-19 11:30,19,509.5,509.5,509.5,509.5,1
20170501|2016-09-19 12:00,19,511,511.75,511,511.75,2
20170501|2016-09-19 12:30,19,510,510,510,510,1
20170501|2016-09-19 13:00,19,510.5,510.5,510.5,510.5,1
20170501|2016-09-20 05:00,20,511,511,511,511,2
20170501|2016-09-20 05:30,20,511,511,511,511,5
20170501|2016-09-20 08:30,20,514,514.25,514,514,17
20170501|2016-09-20 09:00,20,512,512.25,511.75,512.25,4
20170501|2016-09-20 09:30,20,512.25,514.25,512.25,514.25,4
20170501|2016-09-20 10:00,20,513.25,513.25,513.25,513.25,1
20170501|2016-09-20 10:30,20,512.75,512.75,512.75,512.75,2
20170501|2016-09-20 11:00,20,511,511,511,511,2
20170501|2016-09-20 11:30,20,510.5,510.5,510.5,510.5,1
20170501|2016-09-20 13:00,20,510.5,510.5,510.25,510.25,3
20170501|2016-09-20 20:00,21,508.75,508.75,508.75,508.75,2
20170501|2016-09-21 08:30,21,510,510,509.25,509.25,2
20170501|2016-09-21 09:30,21,510.5,510.75,509.5,510.5,56
20170501|2016-09-21 10:30,21,509.75,510.25,509.75,510.25,6
20170501|2016-09-21 11:00,21,510,511.25,510,511.25,6
20170501|2016-09-21 11:30,21,510.25,510.75,510.25,510.75,3
20170501|2016-09-21 12:00,21,510.75,511.5,510.5,511,8
20170501|2016-09-21 12:30,21,512,513.25,512,513.25,2
20170501|2016-09-21 13:00,21,510.75,510.75,510.75,510.75,1
20170501|2016-09-22 08:30,22,513.5,515.5,513.5,515.5,2
20170501|2016-09-22 09:30,22,512.25,512.25,512.25,512.25,2
20170501|2016-09-22 10:30,22,514,514,514,514,2
20170501|2016-09-22 13:00,22,516.5,516.5,516.5,516.5,1
20170501|2016-09-23 08:30,23,517.25,524,517.25,520.75,13
20170501|2016-09-23 09:00,23,520.5,520.5,520.5,520.5,2
20170501|2016-09-23 09:30,23,521.5,521.5,520,520,2
20170501|2016-09-23 10:00,23,519,519,517,517,2
20170501|2016-09-23 12:00,23,518,518,517.75,517.75,2
20170501|2016-09-23 13:00,23,518.5,518.75,516.5,516.5,11
20170501|2016-09-26 08:30,26,512,512,512,512,4
20170501|2016-09-26 09:30,26,513.5,514,513.5,514,13
20170501|2016-09-26 10:00,26,516.5,516.5,516.5,516.5,1
20170501|2016-09-26 11:00,26,514.5,514.5,514.5,514.5,1
20170501|2016-09-26 12:00,26,513.25,513.25,513.25,513.25,1
20170501|2016-09-26 12:30,26,512.75,512.75,512.75,512.75,1
20170501|2016-09-26 13:00,26,509.25,509.25,509.25,509.25,1
20170501|2016-09-27 08:30,27,509,510.25,509,510.25,9
20170501|2016-09-27 09:00,27,510.75,512,510.75,512,10
20170501|2016-09-27 09:30,27,510.75,510.75,510.75,510.75,2
20170501|2016-09-27 10:00,27,512.75,512.75,512.5,512.5,2
20170501|2016-09-27 10:30,27,514.75,518.5,514.5,515.5,8
20170501|2016-09-27 11:00,27,517,518.5,517,518.5,28
20170501|2016-09-27 11:30,27,516.5,516.5,516.5,516.5,2
20170501|2016-09-27 12:00,27,516,516,515.75,515.75,7
20170501|2016-09-27 13:00,27,516.75,518.5,516.75,518,6
20170501|2016-09-27 19:00,28,518,518,518,518,4
20170501|2016-09-28 05:00,28,518,518,518,518,1
20170501|2016-09-28 07:00,28,518,518,517.75,517.75,2
20170501|2016-09-28 08:30,28,517.5,519.5,517.5,519,9
20170501|2016-09-28 09:00,28,522.25,522.25,522.25,522.25,1
20170501|2016-09-28 09:30,28,523.25,523.25,523.25,523.25,1
20170501|2016-09-28 10:00,28,521.5,523,521.25,522.5,24
20170501|2016-09-28 10:30,28,521.75,521.75,521.75,521.75,1
20170501|2016-09-28 11:00,28,522,522.25,521.5,521.5,9
20170501|2016-09-28 12:00,28,522.25,522.25,522.25,522.25,4
20170501|2016-09-28 12:30,28,522.25,522.5,521,521,16
20170501|2016-09-28 13:00,28,523.75,524,523,523,8
20170501|2016-09-28 19:00,29,522.5,522.5,522.5,522.5,10
20170501|2016-09-29 02:30,29,526.75,526.75,526.75,526.75,1
20170501|2016-09-29 03:00,29,526.5,526.5,526.5,526.5,1
20170501|2016-09-29 08:30,29,526.5,526.5,525,525.75,3
20170501|2016-09-29 09:00,29,525.25,525.25,525,525,2
20170501|2016-09-29 09:30,29,524,524,523.75,523.75,10
20170501|2016-09-29 10:00,29,524.75,524.75,524.75,524.75,1
20170501|2016-09-29 10:30,29,525.75,525.75,525.25,525.25,6
20170501|2016-09-29 11:00,29,524.5,525.75,524.5,525.75,3
20170501|2016-09-29 11:30,29,527,528,527,528,12
20170501|2016-09-29 12:30,29,526.75,526.75,523.75,523.75,14
20170501|2016-09-29 13:00,29,523.5,523.5,523.5,523.5,9
20170501|2016-09-29 19:00,30,524,524,524,524,3
20170501|2016-09-30 08:30,30,524,524,524,524,5
20170501|2016-09-30 09:00,30,524.75,524.75,524.75,524.75,4
20170501|2016-09-30 09:30,30,525.75,527.25,525.5,526.75,12
20170501|2016-09-30 10:00,30,527.25,527.25,527.25,527.25,5
20170501|2016-09-30 10:30,30,527.75,527.75,527.75,527.75,2
20170501|2016-09-30 11:00,30,525.5,527.75,524,527.25,8
20170501|2016-09-30 11:30,30,529,529,529,529,1
20170501|2016-09-30 12:00,30,532.75,533.75,531,531,8
20170501|2016-09-30 12:30,30,528.75,529.75,527.25,527.25,5
20170501|2016-09-30 13:00,30,527.25,528.75,525.25,526.5,28
20170501|2016-10-03 04:00,3,527.75,527.75,527.75,527.75,3
20170501|2016-10-03 09:30,3,521.5,522.5,521.25,522.5,9
20170501|2016-10-03 10:00,3,522.5,522.5,522.5,522.5,2
20170501|2016-10-03 11:00,3,523.5,523.5,523.5,523.5,3
20170501|2016-10-03 11:30,3,527,527,527,527,2
20170501|2016-10-03 12:30,3,528,529.25,528,529.25,9
20170501|2016-10-03 13:00,3,528.5,528.5,527.25,528.5,9
20170501|2016-10-04 05:00,4,531,531,531,531,1
20170501|2016-10-04 06:30,4,530.75,530.75,530.75,530.75,1
20170501|2016-10-04 07:00,4,530.5,530.5,529.25,529.25,10
20170501|2016-10-04 08:30,4,531.25,534.5,531.25,534.5,8
20170501|2016-10-04 09:00,4,534.5,534.5,534.25,534.25,3
20170501|2016-10-04 09:30,4,533.25,533.75,529.75,529.75,13
20170501|2016-10-04 11:00,4,531.75,532,529,529,14
20170501|2016-10-04 11:30,4,530.25,532,530.25,532,15
20170501|2016-10-04 12:00,4,531,531.25,530.75,530.75,11
20170501|2016-10-04 12:30,4,530.5,530.75,530,530,15
20170501|2016-10-04 13:00,4,529.5,529.5,522.5,526.25,84
20170501|2016-10-04 19:00,5,527,528,527,528,4
20170501|2016-10-04 21:30,5,530.5,530.5,530.5,530.5,4
20170501|2016-10-05 07:30,5,529.5,529.75,529.5,529.75,2
20170501|2016-10-05 08:30,5,527.25,532,527.25,529.75,66
20170501|2016-10-05 09:00,5,532.75,533.25,532.75,533.25,16
20170501|2016-10-05 09:30,5,533,538.5,533,535.75,18
20170501|2016-10-05 10:00,5,535.75,535.75,535,535,9
20170501|2016-10-05 10:30,5,536.75,539,536.75,538.5,30
20170501|2016-10-05 11:00,5,538.5,538.5,537.25,537.25,23
20170501|2016-10-05 11:30,5,537.25,537.25,536,536,16
20170501|2016-10-05 12:00,5,536.5,536.5,536.5,536.5,1
20170501|2016-10-05 12:30,5,536.5,536.5,536.5,536.5,4
20170501|2016-10-05 13:00,5,536.5,536.5,531.25,531.25,33
20170501|2016-10-05 19:00,6,532.75,532.75,532.75,532.75,1
20170501|2016-10-06 03:30,6,537,537,537,537,5
20170501|2016-10-06 05:30,6,538,538,538,538,5
20170501|2016-10-06 06:30,6,538.25,538.25,538,538,25
20170501|2016-10-06 08:30,6,537,537,535,535,4
20170501|2016-10-06 09:00,6,535,535,535,535,6
20170501|2016-10-06 09:30,6,536.25,536.25,534.75,534.75,2
20170501|2016-10-06 10:30,6,532.5,532.5,530,530,8
20170501|2016-10-06 11:00,6,527.25,527.25,526.25,526.25,3
20170501|2016-10-06 12:00,6,531.25,531.25,531.25,531.25,1
20170501|2016-10-06 12:30,6,531.25,531.25,531.25,531.25,3
20170501|2016-10-06 13:00,6,533,533,532.5,532.75,5
20170501|2016-10-06 19:00,7,534,534,531.5,531.5,27
20170501|2016-10-06 21:30,7,533.5,533.5,533.5,533.5,2
20170501|2016-10-07 00:00,7,533.5,533.5,533.5,533.5,1
20170501|2016-10-07 08:30,7,534.75,535,534.75,535,8
20170501|2016-10-07 09:00,7,537,537.5,537,537.5,6
20170501|2016-10-07 09:30,7,537.25,537.25,537.25,537.25,3
20170501|2016-10-07 10:00,7,533,533,533,533,6
20170501|2016-10-07 11:00,7,534.25,534.25,534.25,534.25,1
20170501|2016-10-07 11:30,7,535.75,535.75,535.25,535.25,13
20170501|2016-10-07 12:00,7,535.5,535.5,535.5,535.5,2
20170501|2016-10-07 12:30,7,536,536,534,534,27
20170501|2016-10-07 13:00,7,532,532,527.75,527.75,5
20170501|2016-10-10 09:00,10,533,534,533,534,2
20170501|2016-10-10 09:30,10,534.75,534.75,534.75,534.75,1
20170501|2016-10-10 11:30,10,533,533.5,533,533.5,5
20170501|2016-10-10 12:30,10,531,531,530.75,530.75,8
20170501|2016-10-10 13:00,10,532,532,530.75,531.25,9
20170501|2016-10-11 06:30,11,532.75,532.75,532,532.25,5
20170501|2016-10-11 07:00,11,531.5,531.5,531.5,531.5,1
20170501|2016-10-11 08:30,11,531.5,531.5,528.75,528.75,2
20170501|2016-10-11 09:00,11,529.25,532.75,529.25,532.75,11
20170501|2016-10-11 09:30,11,531.75,531.75,530.75,530.75,4
20170501|2016-10-11 10:00,11,530.75,530.75,528.5,528.5,7
20170501|2016-10-11 10:30,11,530,531,530,531,4
20170501|2016-10-11 11:30,11,531,531,531,531,2
20170501|2016-10-11 12:30,11,531,531,531,531,3
20170501|2016-10-11 13:00,11,532.25,532.5,530.5,530.5,6
20170501|2016-10-11 19:00,12,531,531.25,531,531.25,9
20170501|2016-10-11 21:30,12,531,531,531,531,1
20170501|2016-10-12 08:30,12,530.5,530.5,530.5,530.5,1
20170501|2016-10-12 09:00,12,530.75,530.75,530.75,530.75,5
20170501|2016-10-12 09:30,12,530.75,533,530.75,533,2
20170501|2016-10-12 10:30,12,533,533,530.5,530.5,4
20170501|2016-10-12 11:30,12,532.75,532.75,532.75,532.75,2
20170501|2016-10-12 12:00,12,528.5,528.5,528.5,528.5,1
20170501|2016-10-12 12:30,12,527.5,527.5,527.5,527.5,1
20170501|2016-10-12 13:00,12,528.5,528.75,526.5,526.5,17
20170501|2016-10-12 19:00,13,527.5,527.5,527.5,527.5,1
20170501|2016-10-13 07:00,13,531.75,531.75,531.75,531.75,1
20170501|2016-10-13 08:30,13,532.25,533,532.25,533,5
20170501|2016-10-13 09:00,13,533.5,533.5,533.5,533.5,25
20170501|2016-10-13 09:30,13,534.5,534.5,534.5,534.5,1
20170501|2016-10-13 10:00,13,532.5,532.5,531,532.25,7
20170501|2016-10-13 10:30,13,533.25,533.25,532.5,532.75,5
20170501|2016-10-13 12:00,13,535.5,535.5,535.5,535.5,1
20170501|2016-10-13 13:00,13,539.25,539.75,536.5,537.5,57
20170501|2016-10-13 21:00,14,536.5,536.5,536.5,536.5,4
20170501|2016-10-13 21:30,14,536.5,536.5,536.5,536.5,1
20170501|2016-10-13 22:30,14,536.75,536.75,536.75,536.75,5
20170501|2016-10-14 02:30,14,539.75,539.75,539.75,539.75,3
20170501|2016-10-14 08:30,14,542,542,542,542,1
20170501|2016-10-14 09:00,14,542,542,541.5,541.5,4
20170501|2016-10-14 09:30,14,542.5,543.5,542,542,16
20170501|2016-10-14 10:00,14,542.25,542.25,542.25,542.25,2
20170501|2016-10-14 10:30,14,541.5,541.5,541,541,6
20170501|2016-10-14 11:00,14,542.25,542.25,541.75,541.75,25
20170501|2016-10-14 11:30,14,544,544,544,544,3
20170501|2016-10-14 12:00,14,543.75,545,543.75,544.5,19
20170501|2016-10-14 13:00,14,540.5,540.75,536.5,536.5,60
20170501|2016-10-17 08:30,17,540.75,540.75,540.75,540.75,1
20170501|2016-10-17 09:30,17,539.5,539.5,538.75,538.75,3
20170501|2016-10-17 10:30,17,541,541,541,541,9
20170501|2016-10-17 11:00,17,539.5,540.25,538.75,540,12
20170501|2016-10-17 11:30,17,540,540,540,540,1
20170501|2016-10-17 13:00,17,539.25,539.25,539.25,539.25,1
20170501|2016-10-18 02:00,18,539,539,539,539,1
20170501|2016-10-18 02:30,18,539.25,539.5,539.25,539.5,2
20170501|2016-10-18 03:00,18,539.25,539.5,539.25,539.5,5
20170501|2016-10-18 08:30,18,536.5,537.5,536.5,537.5,2
20170501|2016-10-18 09:00,18,538.75,539,538.75,539,6
20170501|2016-10-18 09:30,18,539.75,539.75,539.75,539.75,1
20170501|2016-10-18 10:00,18,538.5,538.75,538.5,538.75,3
20170501|2016-10-18 10:30,18,541.75,542.5,541.75,542.5,3
20170501|2016-10-18 11:00,18,541,541.25,541,541.25,2
20170501|2016-10-18 11:30,18,541.5,542,541.5,542,6
20170501|2016-10-19 07:00,19,536.25,537.25,536,536,14
20170501|2016-10-19 07:30,19,536,536,536,536,8
20170501|2016-10-19 08:30,19,535.75,536.25,535.75,536.25,2
20170501|2016-10-19 10:30,19,538.5,538.5,538.5,538.5,1
20170501|2016-10-19 11:00,19,540,541.25,539.5,541.25,3
20170501|2016-10-19 12:00,19,538.75,538.75,538.75,538.75,1
20170501|2016-10-19 13:00,19,541,541,539.5,539.75,6
20170501|2016-10-19 21:30,20,539,539,539,539,2
20170501|2016-10-19 22:30,20,539,539,539,539,6
20170501|2016-10-20 03:00,20,539,539,539,539,1
20170501|2016-10-20 08:30,20,540.5,540.5,538.75,538.75,2
20170501|2016-10-20 09:00,20,538.5,539,538.5,539,2
20170501|2016-10-20 09:30,20,538.75,538.75,538,538,6
20170501|2016-10-20 10:00,20,538.25,539,538.25,538.75,4
20170501|2016-10-20 11:00,20,539,540,539,540,12
20170501|2016-10-20 11:30,20,540.75,540.75,540.75,540.75,2
20170501|2016-10-20 12:00,20,540.75,540.75,540.25,540.25,2
20170501|2016-10-20 12:30,20,540,540,540,540,5
20170501|2016-10-20 13:00,20,540,540.75,540,540.75,6
20170501|2016-10-21 08:30,21,540.25,540.25,539.25,539.25,9
20170501|2016-10-21 09:00,21,538.5,538.5,538,538,3
20170501|2016-10-21 09:30,21,538.5,538.5,538.5,538.5,1
20170501|2016-10-21 10:00,21,538.25,538.25,538.25,538.25,2
20170501|2016-10-21 10:30,21,538.25,538.75,538,538.75,16
20170501|2016-10-21 11:00,21,538.25,538.25,538,538.25,6
20170501|2016-10-21 11:30,21,538.5,538.75,538,538,13
20170501|2016-10-21 12:00,21,538,538.25,537.5,537.5,24
20170501|2016-10-21 13:00,21,537.75,538.5,537.75,538.5,6
20170501|2016-10-23 22:30,24,538,538,538,538,5
20170501|2016-10-24 02:00,24,539.5,539.5,539.5,539.5,1
20170501|2016-10-24 03:30,24,540.5,540.5,540.5,540.5,1
20170501|2016-10-24 07:00,24,540,540,540,540,14
20170501|2016-10-24 08:30,24,541,541,540,540,12
20170501|2016-10-24 09:00,24,538.5,538.5,538.5,538.5,1
20170501|2016-10-24 09:30,24,538,538,537.75,538,6
20170501|2016-10-24 10:00,24,538,538.25,538,538.25,14
20170501|2016-10-24 10:30,24,537.25,537.25,537.25,537.25,4
20170501|2016-10-24 11:30,24,537,537,537,537,24
20170501|2016-10-24 12:00,24,536.5,536.5,536.5,536.5,1
20170501|2016-10-24 12:30,24,536.25,536.25,536.25,536.25,4
20170501|2016-10-24 13:00,24,536,536,534.25,534.5,9
20170501|2016-10-25 02:30,25,534.25,534.25,534.25,534.25,1
20170501|2016-10-25 07:00,25,534.5,534.5,534.5,534.5,1
20170501|2016-10-25 08:30,25,534,534.75,533.5,534.5,28
20170501|2016-10-25 10:00,25,535.5,535.5,535.5,535.5,1
20170501|2016-10-25 10:30,25,535.25,535.25,535.25,535.25,46
20170501|2016-10-25 11:00,25,535.25,537.25,535.25,537.25,36
20170501|2016-10-25 11:30,25,536.5,537.75,536.5,537.75,12
20170501|2016-10-25 12:00,25,536.5,536.5,536.5,536.5,95
20170501|2016-10-25 12:30,25,536.5,536.75,535.75,535.75,68
20170501|2016-10-25 13:00,25,535.75,536,534.25,534.75,154
20170501|2016-10-25 19:00,26,534.25,534.25,534.25,534.25,3
20170501|2016-10-26 04:00,26,534.25,534.25,534.25,534.25,3
20170501|2016-10-26 04:30,26,535,535,535,535,8
20170501|2016-10-26 06:00,26,535.75,535.75,535.75,535.75,1
20170501|2016-10-26 08:30,26,537.25,537.25,535,535,29
20170501|2016-10-26 10:00,26,537.5,537.5,537.5,537.5,5
20170501|2016-10-26 10:30,26,539.25,539.25,539.25,539.25,10
20170501|2016-10-26 11:00,26,539.25,539.5,539,539.5,73
20170501|2016-10-26 11:30,26,539.5,539.5,538.25,538.25,32
20170501|2016-10-26 12:00,26,538.25,538.25,538.25,538.25,42
20170501|2016-10-26 12:30,26,539.5,539.75,539.5,539.75,5
20170501|2016-10-26 13:00,26,539.5,539.5,537.25,537.5,149
20170501|2016-10-26 19:00,27,537.25,538.5,537.25,538.5,2
20170501|2016-10-26 20:30,27,538,538,537.5,537.5,11
20170501|2016-10-26 22:30,27,537.5,537.5,537.5,537.5,1
20170501|2016-10-27 05:30,27,538.5,538.5,538.5,538.5,3
20170501|2016-10-27 08:30,27,538.75,538.75,538.75,538.75,5
20170501|2016-10-27 09:00,27,538.5,540,538.5,539.25,8
20170501|2016-10-27 09:30,27,539.25,539.25,539.25,539.25,5
20170501|2016-10-27 10:00,27,538.75,540,538.75,540,6
20170501|2016-10-27 10:30,27,540,540,539.5,539.5,2
20170501|2016-10-27 12:30,27,539.25,539.25,539.25,539.25,6
20170501|2016-10-27 13:00,27,539,539.25,538.5,538.5,13
20170501|2016-10-28 08:30,28,539.5,539.5,537.75,538,17
20170501|2016-10-28 13:00,28,538.25,538.75,537,538.5,110
20170501|2016-10-31 07:00,31,541.25,541.25,541,541,2
20170501|2016-10-31 08:30,31,542,542,541,541,2
20170501|2016-10-31 09:00,31,538.5,538.5,538.5,538.5,1
20170501|2016-10-31 10:30,31,539,539,539,539,7
20170501|2016-10-31 11:00,31,539,539.25,539,539.25,2
20170501|2016-10-31 11:30,31,538.75,539,538.75,539,12
20170501|2016-10-31 12:00,31,539.5,539.75,539.5,539.75,9
20170501|2016-10-31 12:30,31,540.5,540.5,540.5,540.5,1
20170501|2016-10-31 13:00,31,539,540.25,539,540.25,22
20170501|2016-11-01 01:00,1,539,539,539,539,1
20170501|2016-11-01 07:00,1,537.5,537.5,537.5,537.5,1
20170501|2016-11-01 08:30,1,540.25,540.25,540.25,540.25,1
20170501|2016-11-01 09:00,1,540.5,540.75,537.5,537.5,27
20170501|2016-11-01 09:30,1,536.75,538.5,536.75,538.5,26
20170501|2016-11-01 10:00,1,538.75,538.75,538.25,538.25,3
20170501|2016-11-01 10:30,1,536.25,536.25,536.25,536.25,1
20170501|2016-11-01 11:30,1,534.5,534.5,534.25,534.25,5
20170501|2016-11-01 12:30,1,534.25,534.5,534,534.5,15
20170501|2016-11-01 13:00,1,534,534,532.75,532.75,63
20170501|2016-11-01 23:00,2,532,532,532,532,11
20170501|2016-11-02 07:00,2,534.75,534.75,534.75,534.75,1
20170501|2016-11-02 08:30,2,533.75,533.75,533.75,533.75,1
20170501|2016-11-02 09:00,2,533.75,533.75,532.5,532.5,106
20170501|2016-11-02 09:30,2,532.5,532.5,531.75,532.25,45
20170501|2016-11-02 10:00,2,532,532,532,532,2
20170501|2016-11-02 10:30,2,532,533,532,532,29
20170501|2016-11-02 11:00,2,532,532,531.75,531.75,24
20170501|2016-11-02 11:30,2,532.25,532.25,530.75,530.75,57
20170501|2016-11-02 12:00,2,531,531,529.75,530.25,34
20170501|2016-11-02 12:30,2,530,531,530,531,25
20170501|2016-11-02 13:00,2,532.75,532.75,531.5,532.75,6
20170501|2016-11-03 05:00,3,530.75,530.75,530.75,530.75,1
20170501|2016-11-03 08:30,3,531.75,531.75,530.75,530.75,8
20170501|2016-11-03 09:00,3,532.25,532.25,531.25,531.25,13
20170501|2016-11-03 09:30,3,533,533,533,533,1
20170501|2016-11-03 10:00,3,529,529,528,528,22
20170501|2016-11-03 10:30,3,528,528,528,528,11
20170501|2016-11-03 11:00,3,527.5,527.75,527,527.75,17
20170501|2016-11-03 11:30,3,526.75,526.75,526.75,526.75,3
20170501|2016-11-03 12:00,3,526.5,526.5,526.5,526.5,2
20170501|2016-11-03 12:30,3,526,526,526,526,7
20170501|2016-11-03 13:00,3,525,526.25,524.75,526.25,80
20170501|2016-11-03 19:00,4,525,525,525,525,1
20170501|2016-11-04 00:30,4,525.25,525.5,524.5,524.5,18
20170501|2016-11-04 05:30,4,526.25,526.25,525.75,525.75,7
20170501|2016-11-04 08:30,4,526,526.5,525.75,525.75,20
20170501|2016-11-04 09:30,4,525.25,525.25,525,525,17
20170501|2016-11-04 10:00,4,525,525.5,524.75,524.75,7
20170501|2016-11-04 10:30,4,524,525.5,524,525.5,12
20170501|2016-11-04 11:00,4,524.75,524.75,524.75,524.75,1
20170501|2016-11-04 11:30,4,524.25,524.25,523.5,523.75,4
20170501|2016-11-04 12:00,4,524.25,524.25,523.75,523.75,4
20170501|2016-11-04 12:30,4,523.25,523.5,523.25,523.5,3
20170501|2016-11-04 13:00,4,523.75,526.25,523.75,524.75,10
20170501|2016-11-06 21:30,7,525,525,525,525,2
20170501|2016-11-07 03:30,7,525,525,524.75,524.75,4
20170501|2016-11-07 05:00,7,525.5,525.5,525.5,525.5,10
20170501|2016-11-07 08:30,7,524.75,525,522.75,522.75,16
20170501|2016-11-07 09:00,7,522.5,523,522.5,522.5,16
20170501|2016-11-07 09:30,7,522.5,523.25,522.5,523.25,6
20170501|2016-11-07 10:00,7,523.25,523.25,523.25,523.25,1
20170501|2016-11-07 10:30,7,523.25,524.25,523.25,524.25,10
20170501|2016-11-07 11:00,7,524,524,524,524,2
20170501|2016-11-07 11:30,7,524,524,522.25,522.5,49
20170501|2016-11-07 12:00,7,522.5,523,522.5,523,36
20170501|2016-11-07 12:30,7,523,523,521.75,522,12
20170501|2016-11-07 13:00,7,520.75,523,520.25,522.25,41
20170501|2016-11-08 04:00,8,524,524,524,524,3
20170501|2016-11-08 04:30,8,525.5,525.5,525.5,525.5,1
20170501|2016-11-08 08:30,8,527.5,527.75,527.5,527.75,2
20170501|2016-11-08 09:30,8,525.5,526,525.5,526,5
20170501|2016-11-08 10:00,8,526.25,529,525.75,529,15
20170501|2016-11-08 10:30,8,529.25,533,529.25,530.5,23
20170501|2016-11-08 11:00,8,528.25,529.5,528.25,529.5,8
20170501|2016-11-08 11:30,8,527.25,527.25,526.5,526.5,6
20170501|2016-11-08 12:00,8,526.5,527.5,526.5,527.25,34
20170501|2016-11-08 12:30,8,526.5,526.75,526.5,526.5,22
20170501|2016-11-08 13:00,8,527.5,530,527,528.5,53
20170501|2016-11-09 00:30,9,526.75,526.75,526.75,526.75,1
20170501|2016-11-09 04:30,9,523.25,525.75,523.25,525.75,4
20170501|2016-11-09 06:00,9,524.25,524.25,524.25,524.25,1
20170501|2016-11-09 08:30,9,528.25,528.25,528,528,2
20170501|2016-11-09 09:00,9,528,528,527.75,528,3
20170501|2016-11-09 09:30,9,527.75,528.75,527.25,527.25,16
20170501|2016-11-09 10:00,9,526.75,527.75,526.75,527.75,8
20170501|2016-11-09 10:30,9,528,528.75,528,528.75,4
20170501|2016-11-09 11:00,9,526.25,527.25,526.25,527.25,6
20170501|2016-11-09 11:30,9,526,527.25,526,527.25,10
20170501|2016-11-09 12:30,9,525.75,525.75,525.75,525.75,1
20170501|2016-11-09 13:00,9,527.75,529.25,527.75,529.25,103
20170501|2016-11-10 02:00,10,533.5,533.5,533.5,533.5,1
20170501|2016-11-10 02:30,10,533.5,533.5,533.5,533.5,4
20170501|2016-11-10 03:00,10,534.5,534.5,534.5,534.5,1
20170501|2016-11-10 04:00,10,534,534,534,534,1
20170501|2016-11-10 08:30,10,534.75,535.75,531,531,16
20170501|2016-11-10 09:00,10,530.75,530.75,529.75,529.75,2
20170501|2016-11-10 09:30,10,529.25,530.5,529.25,530.5,4
20170501|2016-11-10 10:00,10,531,531.25,530.5,530.5,9
20170501|2016-11-10 10:30,10,530.25,530.25,530,530,7
20170501|2016-11-10 11:00,10,530,530,529.75,530,44
20170501|2016-11-10 11:30,10,529.5,529.75,528.5,529.75,20
20170501|2016-11-10 12:00,10,530,530.75,529.25,530.75,27
20170501|2016-11-10 12:30,10,531,531.25,529.25,529.75,34
20170501|2016-11-10 13:00,10,529.75,529.75,525.5,526.25,72
20170501|2016-11-11 06:30,11,527.5,527.5,527.25,527.25,3
20170501|2016-11-11 07:00,11,526.5,526.5,526.5,526.5,1
20170501|2016-11-11 08:30,11,525.5,527.25,525.5,527.25,5
20170501|2016-11-11 09:30,11,526.25,526.25,525.75,525.75,5
20170501|2016-11-11 10:30,11,527.5,527.5,527.5,527.5,25
20170501|2016-11-11 11:30,11,528.5,529,528.25,528.5,11
20170501|2016-11-11 12:00,11,529,530.25,529,530,19
20170501|2016-11-11 12:30,11,529.25,529.25,529.25,529.25,1
20170501|2016-11-11 13:00,11,529,531.75,528.5,531.25,110
20170501|2016-11-14 07:00,14,532.25,532.25,532.25,532.25,1
20170501|2016-11-14 08:30,14,529.25,529.25,527.25,527.25,27
20170501|2016-11-14 09:00,14,528.25,528.25,527.5,527.5,4
20170501|2016-11-14 09:30,14,526.75,527.75,526.75,527.75,18
20170501|2016-11-14 10:00,14,527.5,527.5,525,525,21
20170501|2016-11-14 10:30,14,525,525,525,525,8
20170501|2016-11-14 11:30,14,523,523.25,522.75,523.25,21
20170501|2016-11-14 12:30,14,524.5,524.5,524.5,524.5,2
20170501|2016-11-14 13:00,14,522.75,522.75,521.75,521.75,94
20170501|2016-11-14 19:00,15,522.25,522.5,522.25,522.5,9
20170501|2016-11-14 20:00,15,522.5,522.5,522.5,522.5,1
20170501|2016-11-14 22:00,15,523,523.25,523,523.25,4
20170501|2016-11-15 03:30,15,523.75,523.75,523.75,523.75,1
20170501|2016-11-15 08:30,15,524.75,525.75,524.75,525.75,6
20170501|2016-11-15 09:00,15,525.25,525.25,525.25,525.25,4
20170501|2016-11-15 09:30,15,525.25,526.5,525,526.5,15
20170501|2016-11-15 10:00,15,526.25,526.25,526,526,3
20170501|2016-11-15 10:30,15,524.75,525,524.75,525,14
20170501|2016-11-15 11:00,15,524.75,524.75,524.75,524.75,3
20170501|2016-11-15 11:30,15,524.75,525,524.75,525,6
20170501|2016-11-15 12:00,15,525.5,525.5,525.5,525.5,1
20170501|2016-11-15 12:30,15,525.25,525.25,525.25,525.25,4
20170501|2016-11-15 13:00,15,524.25,525,523.75,524.5,30
20170501|2016-11-15 19:30,16,524.25,524.25,524.25,524.25,2
20170501|2016-11-16 00:00,16,524,524,524,524,1
20170501|2016-11-16 01:00,16,525.75,526,525.75,526,2
20170501|2016-11-16 08:30,16,524.5,524.75,524,524,13
20170501|2016-11-16 09:30,16,524.25,524.25,523.5,524,16
20170501|2016-11-16 10:30,16,524.5,524.5,524.5,524.5,1
20170501|2016-11-16 11:00,16,524.25,524.25,524,524,22
20170501|2016-11-16 11:30,16,524,524,523,523.25,60
20170501|2016-11-16 12:00,16,523.75,524.5,523.75,523.75,12
20170501|2016-11-16 12:30,16,523.5,523.5,522.75,522.75,8
20170501|2016-11-16 13:00,16,523.25,525,523.25,525,205
20170501|2016-11-17 01:00,17,526.5,526.5,526.5,526.5,1
20170501|2016-11-17 02:00,17,527.5,527.5,527.5,527.5,1
20170501|2016-11-17 04:00,17,527.5,527.5,527.5,527.5,1
20170501|2016-11-17 05:00,17,527.5,527.5,527.5,527.5,11
20170501|2016-11-17 06:00,17,528.25,528.5,528.25,528.5,68
20170501|2016-11-17 08:30,17,527,528,525.5,525.5,8
20170501|2016-11-17 09:00,17,525.75,526.75,525,526.25,67
20170501|2016-11-17 09:30,17,526,526,524.5,524.5,37
20170501|2016-11-17 10:00,17,526,526,526,526,20
20170501|2016-11-17 10:30,17,526.75,526.75,526.75,526.75,20
20170501|2016-11-17 11:30,17,526.5,526.75,526.25,526.5,18
20170501|2016-11-17 12:00,17,526.5,529.75,526.5,528.5,222
20170501|2016-11-17 12:30,17,528.25,528.25,525.5,526.25,192
20170501|2016-11-17 13:00,17,526.75,529.25,526.75,528.75,203
20170501|2016-11-18 08:30,18,527.75,532.25,527.5,532.25,16
20170501|2016-11-18 09:00,18,532.25,533,531.5,532.25,35
20170501|2016-11-18 09:30,18,532.5,532.5,531.75,531.75,29
20170501|2016-11-18 10:00,18,531.75,531.75,530.5,530.5,18
20170501|2016-11-18 10:30,18,530.25,530.25,530.25,530.25,1
20170501|2016-11-18 11:00,18,529,529.5,529,529,11
20170501|2016-11-18 11:30,18,531.25,531.5,531,531,12
20170501|2016-11-18 12:00,18,530.5,531,530,530.5,24
20170501|2016-11-18 12:30,18,531.5,533.5,531.5,532,25
20170501|2016-11-18 13:00,18,530.25,531,529.5,529.75,54
20170501|2016-11-21 07:30,21,532,532,532,532,3
20170501|2016-11-21 08:30,21,530.25,532,530.25,531.75,12
20170501|2016-11-21 09:00,21,532,532,532,532,2
20170501|2016-11-21 09:30,21,531.75,531.75,528.5,528.5,55
20170501|2016-11-21 10:00,21,528.25,529,528,529,13
20170501|2016-11-21 10:30,21,528.75,530.5,527,527,57
20170501|2016-11-21 11:00,21,526,529,526,529,55
20170501|2016-11-21 11:30,21,528.75,529,528.25,528.5,46
20170501|2016-11-21 12:00,21,528.5,529,528.5,528.5,30
20170501|2016-11-21 12:30,21,528.25,529.25,528.25,529.25,16
20170501|2016-11-21 13:00,21,528.75,528.75,527.25,527.5,36
20170501|2016-11-22 07:00,22,527.75,527.75,527.5,527.5,2
20170501|2016-11-22 08:30,22,528.25,528.25,527.75,528.25,13
20170501|2016-11-22 09:00,22,530,530,528.75,528.75,11
20170501|2016-11-22 09:30,22,528.75,530,528.75,530,27
20170501|2016-11-22 10:00,22,530.25,531.5,530.25,531.25,18
20170501|2016-11-22 10:30,22,531.25,531.75,531,531.5,27
20170501|2016-11-22 11:00,22,532,532,531.5,531.5,28
20170501|2016-11-22 11:30,22,531.25,531.75,531.25,531.75,8
20170501|2016-11-22 12:00,22,532,532,531.5,531.5,6
20170501|2016-11-22 12:30,22,531.25,531.75,530.5,530.5,12
20170501|2016-11-22 13:00,22,530.75,531.75,530.25,530.5,29
20170501|2016-11-22 19:00,23,530.75,530.75,530.75,530.75,1
20170501|2016-11-23 05:00,23,530.25,530.25,530.25,530.25,2
20170501|2016-11-23 06:00,23,529.5,529.5,529.5,529.5,1
20170501|2016-11-23 08:30,23,530.25,530.75,527.5,528.25,94
20170501|2016-11-23 09:00,23,529.5,530,529.25,530,7
20170501|2016-11-23 09:30,23,530.5,531.25,530,531.25,15
20170501|2016-11-23 10:00,23,529.25,529.25,528.25,528.25,3
20170501|2016-11-23 10:30,23,529.5,529.75,528.5,528.5,14
20170501|2016-11-23 11:00,23,528.75,531.25,528.75,530.5,18
20170501|2016-11-23 11:30,23,531.5,531.5,530.5,530.5,7
20170501|2016-11-23 12:00,23,529,529,529,529,1
20170501|2016-11-23 13:00,23,529.5,530.25,528.5,528.5,61
20170501|2016-11-25 08:30,25,529,530,528.75,529.5,68
20170501|2016-11-25 09:00,25,531,534,531,534,25
20170501|2016-11-25 09:30,25,534.5,534.5,533,534.25,21
20170501|2016-11-25 10:00,25,533.5,534,532.25,532.25,45
20170501|2016-11-25 10:30,25,532.25,532.25,532,532,20
20170501|2016-11-25 11:00,25,532.5,532.5,531.75,532,17
20170501|2016-11-25 11:30,25,532.25,533.5,531.25,531.25,165
20170501|2016-11-25 12:00,25,530.75,531,530,530.25,30
20170501|2016-11-27 19:00,28,531.5,531.75,531.5,531.75,4
20170501|2016-11-27 19:30,28,532,532.25,531.75,532.25,4
20170501|2016-11-28 02:00,28,535,535,535,535,2
20170501|2016-11-28 02:30,28,535,535,535,535,1
20170501|2016-11-28 03:00,28,534.5,534.5,534.5,534.5,1
20170501|2016-11-28 04:30,28,533.75,533.75,533.75,533.75,1
20170501|2016-11-28 07:30,28,534.25,534.25,534.25,534.25,4
20170501|2016-11-28 08:30,28,534,534.25,533,533.5,10
20170501|2016-11-28 09:00,28,533.5,539.25,533,538.5,49
20170501|2016-11-28 09:30,28,539.5,539.75,537.5,537.75,16
20170501|2016-11-28 10:00,28,536,536.5,536,536.5,11
20170501|2016-11-28 10:30,28,537,537.25,536.75,537.25,26
20170501|2016-11-28 11:00,28,537.5,538.25,537.5,538,4
20170501|2016-11-28 11:30,28,539.25,540,539.25,539.5,16
20170501|2016-11-28 12:00,28,538.25,538.25,538.25,538.25,5
20170501|2016-11-28 12:30,28,537.25,537.25,537.25,537.25,10
20170501|2016-11-28 13:00,28,537.25,538.5,537,537.75,48
20170501|2016-11-28 19:00,29,537.75,537.75,537.75,537.75,16
20170501|2016-11-28 21:00,29,537.25,537.5,537.25,537.5,17
20170501|2016-11-28 21:30,29,537,537,537,537,5
20170501|2016-11-28 22:00,29,537,537,537,537,1
20170501|2016-11-28 22:30,29,537.25,537.25,537.25,537.25,3
20170501|2016-11-28 23:00,29,537.5,537.75,537.5,537.75,25
20170501|2016-11-28 23:30,29,538.25,538.75,538.25,538.75,35
20170501|2016-11-29 04:30,29,537.75,537.75,537.75,537.75,2
20170501|2016-11-29 05:00,29,537.5,537.5,537.5,537.5,1
20170501|2016-11-29 05:30,29,537.5,537.5,537.5,537.5,1
20170501|2016-11-29 07:00,29,538.5,538.5,537.5,537.5,5
20170501|2016-11-29 08:30,29,538,546.25,533.75,538.75,62
20170501|2016-11-29 09:00,29,540,542.75,540,542,17
20170501|2016-11-29 09:30,29,542.5,542.5,538.5,538.5,9
20170501|2016-11-29 10:00,29,538.25,538.25,536,536,12
20170501|2016-11-29 10:30,29,536.5,537.25,536.5,537.25,6
20170501|2016-11-29 11:00,29,537,537.75,537,537.5,12
20170501|2016-11-29 11:30,29,537.25,538.5,537.25,538.5,25
20170501|2016-11-29 12:00,29,539.5,539.5,538,538.5,49
20170501|2016-11-29 12:30,29,538.25,538.25,536.75,537.5,32
20170501|2016-11-29 13:00,29,536,536.75,534.5,534.5,86
20170501|2016-11-29 19:00,30,535.75,536.25,535.75,536.25,10
20170501|2016-11-29 19:30,30,535.75,535.75,535.75,535.75,1
20170501|2016-11-29 20:00,30,536.5,536.5,536,536,5
20170501|2016-11-29 20:30,30,536.5,536.5,536.5,536.5,5
20170501|2016-11-29 22:00,30,537.25,537.5,537.25,537.5,6
20170501|2016-11-29 23:00,30,538,538,538,538,5
20170501|2016-11-29 23:30,30,538.75,539,538.75,539,4
20170501|2016-11-30 02:30,30,540,540,540,540,1
20170501|2016-11-30 03:00,30,540,540,540,540,1
20170501|2016-11-30 04:00,30,540,540,540,540,3
20170501|2016-11-30 07:00,30,540.5,540.5,540.5,540.5,1
20170501|2016-11-30 07:30,30,540.5,540.5,540,540,7
20170501|2016-11-30 08:30,30,539,540.25,535.25,539.25,68
20170501|2016-11-30 09:00,30,539.75,540.5,537,537,20
20170501|2016-11-30 09:30,30,537,537.75,537,537,23
20170501|2016-11-30 10:00,30,537,537.75,536.75,537.75,16
20170501|2016-11-30 10:30,30,537.5,538.5,536.75,536.75,34
20170501|2016-11-30 11:00,30,537.5,540.25,537.5,539.25,34
20170501|2016-11-30 11:30,30,539.5,540,539.25,539.75,35
20170501|2016-11-30 12:00,30,539.75,540.75,538.75,540.5,79
20170501|2016-11-30 12:30,30,539.75,539.75,537,538.5,23
20170501|2016-11-30 13:00,30,537,538,535.25,535.25,108
20170501|2016-11-30 19:00,1,536.5,537.5,536.5,537.5,8
20170501|2016-11-30 21:00,1,537.75,537.75,537.75,537.75,5
20170501|2016-11-30 21:30,1,537.5,537.5,537.5,537.5,51
20170501|2016-11-30 22:00,1,537.5,537.5,537,537,15
20170501|2016-12-01 01:30,1,538.75,538.75,538.75,538.75,3
20170501|2016-12-01 02:00,1,538.75,540.5,538.75,540.5,11
20170501|2016-12-01 03:30,1,540.75,540.75,540.75,540.75,10
20170501|2016-12-01 04:00,1,541,541,541,541,5
20170501|2016-12-01 05:30,1,541.5,541.75,541.5,541.75,23
20170501|2016-12-01 06:00,1,541.75,542,541.75,542,5
20170501|2016-12-01 06:30,1,542.25,542.25,542.25,542.25,3
20170501|2016-12-01 07:00,1,542.75,542.75,542.75,542.75,4
20170501|2016-12-01 08:30,1,541.5,545,541.5,542,59
20170501|2016-12-01 09:00,1,542,542,539.75,541,45
20170501|2016-12-01 09:30,1,540.25,542,540,540,33
20170501|2016-12-01 10:00,1,539.75,540.5,539.75,540.5,38
20170501|2016-12-01 10:30,1,540.25,540.25,540,540,2
20170501|2016-12-01 11:00,1,540.75,545,540.75,543.25,170
20170501|2016-12-01 11:30,1,543,543.75,542.25,543.75,71
20170501|2016-12-01 12:00,1,543.75,545.25,543.25,545.25,75
20170501|2016-12-01 12:30,1,545.25,545.25,541.5,541.5,70
20170501|2016-12-01 13:00,1,541,542,539.5,539.5,60
20170501|2016-12-01 19:00,2,540,540,540,540,2
20170501|2016-12-02 02:30,2,540.5,540.5,540.5,540.5,1
20170501|2016-12-02 05:00,2,540,540,540,540,1
20170501|2016-12-02 08:30,2,540.5,542.75,539,539,234
20170501|2016-12-02 09:00,2,539.75,540.5,539.25,540,66
20170501|2016-12-02 09:30,2,539.75,541.5,539.75,540.75,52
20170501|2016-12-02 10:00,2,540.5,540.5,539.5,540,24
20170501|2016-12-02 10:30,2,539.5,539.75,538.5,539.25,39
20170501|2016-12-02 11:00,2,539.25,539.25,538,538.5,100
20170501|2016-12-02 11:30,2,538.5,540,538.5,540,32
20170501|2016-12-02 12:00,2,540,541.25,539.5,541.25,51
20170501|2016-12-02 12:30,2,541.5,542.5,541.25,542.25,53
20170501|2016-12-02 13:00,2,542,544,538.25,538.25,193
20170501|2016-12-04 19:00,5,538,538,538,538,2
20170501|2016-12-04 20:30,5,539,539,539,539,2
20170501|2016-12-05 08:30,5,539.5,540.5,539.25,539.25,37
20170501|2016-12-05 09:00,5,539,539.5,538.75,539.5,22
20170501|2016-12-05 09:30,5,539.5,540,539.25,539.25,42
20170501|2016-12-05 10:00,5,539.25,540.25,539.25,539.5,13
20170501|2016-12-05 10:30,5,539.25,539.5,539,539,9
20170501|2016-12-05 11:00,5,539.25,539.25,539.25,539.25,11
20170501|2016-12-05 11:30,5,539.5,539.5,538.75,538.75,12
20170501|2016-12-05 12:00,5,539,539.25,538.75,539.25,41
20170501|2016-12-05 12:30,5,539.25,539.5,539.25,539.25,66
20170501|2016-12-05 13:00,5,539.25,539.25,537.75,538.75,168
20170501|2016-12-05 22:30,6,538.5,538.5,538.5,538.5,1
20170501|2016-12-06 03:00,6,539,539.75,539,539.75,6
20170501|2016-12-06 07:30,6,540.75,540.75,540,540,47
20170501|2016-12-06 08:30,6,539.75,543.75,539.25,543.5,52
20170501|2016-12-06 09:00,6,543.25,543.5,539.25,539.25,97
20170501|2016-12-06 09:30,6,540.25,542.5,540.25,542,21
20170501|2016-12-06 10:00,6,540.5,541,540,540.75,19
20170501|2016-12-06 10:30,6,540,540,540,540,1
20170501|2016-12-06 11:00,6,539,539.25,539,539.25,2
20170501|2016-12-06 11:30,6,538.5,539.75,538.5,539.5,8
20170501|2016-12-06 12:00,6,539.25,540,539.25,539.25,12
20170501|2016-12-06 12:30,6,538.5,538.75,538,538.75,81
20170501|2016-12-06 13:00,6,538.5,539,536.25,536.25,114
20170501|2016-12-06 19:00,7,536,537,536,537,27
20170501|2016-12-06 19:30,7,537.25,537.25,537.25,537.25,3
20170501|2016-12-06 20:00,7,537.25,537.5,537.25,537.5,6
20170501|2016-12-06 22:00,7,537.5,537.5,537.5,537.5,6
20170501|2016-12-06 22:30,7,538,538,538,538,26
20170501|2016-12-07 06:00,7,538.5,538.75,538.5,538.75,19
20170501|2016-12-07 07:30,7,538.25,538.25,538.25,538.25,1
20170501|2016-12-07 08:30,7,540,540.5,536.25,536.75,57
20170501|2016-12-07 09:00,7,536.75,537.5,535.5,535.5,30
20170501|2016-12-07 09:30,7,535.75,536.75,535.75,536.75,35
20170501|2016-12-07 10:00,7,536.75,537,536.25,536.25,44
20170501|2016-12-07 10:30,7,536,536,535.25,535.25,20
20170501|2016-12-07 11:00,7,535,537,535,536,39
20170501|2016-12-07 11:30,7,535.25,535.25,534.75,534.75,13
20170501|2016-12-07 12:00,7,535,535.25,535,535.25,11
20170501|2016-12-07 12:30,7,535.25,536,535,535.25,10
20170501|2016-12-07 13:00,7,534.75,535,532,532.5,103
20170501|2016-12-07 19:00,8,532.25,532.5,532.25,532.5,2
20170501|2016-12-08 05:30,8,537,537,537,537,2
20170501|2016-12-08 06:30,8,537,537,537,537,1
20170501|2016-12-08 08:30,8,536.5,537.5,535.75,535.75,38
20170501|2016-12-08 09:00,8,535,535.75,534.25,535.75,21
20170501|2016-12-08 09:30,8,535,535,533.5,534.25,13
20170501|2016-12-08 10:00,8,535,536,535,536,12
20170501|2016-12-08 10:30,8,535.25,535.5,535,535,16
20170501|2016-12-08 11:00,8,535.25,535.25,534.25,534.5,6
20170501|2016-12-08 11:30,8,535,535,535,535,4
20170501|2016-12-08 12:00,8,534.75,535,534.25,535,12
20170501|2016-12-08 12:30,8,535.5,536.5,533.75,533.75,24
20170501|2016-12-08 13:00,8,534,534.75,532.5,533.25,98
20170501|2016-12-08 19:00,9,533.75,533.75,533.75,533.75,4
20170501|2016-12-08 19:30,9,532.5,532.5,532.5,532.5,1
20170501|2016-12-08 20:00,9,533.25,533.25,533.25,533.25,1
20170501|2016-12-08 21:00,9,533.5,533.5,533.5,533.5,1
20170501|2016-12-09 08:30,9,534.5,535,534,535,25
20170501|2016-12-09 09:00,9,533.75,534,533.75,534,2
20170501|2016-12-09 09:30,9,534.5,539.5,534.5,537.5,58
20170501|2016-12-09 10:00,9,537.5,537.5,534.25,534.25,48
20170501|2016-12-09 10:30,9,534.5,536,533.25,533.25,20
20170501|2016-12-09 11:00,9,534.25,534.75,534,534,58
20170501|2016-12-09 11:30,9,533.25,535.5,533.25,535.5,41
20170501|2016-12-09 12:00,9,535.5,538.5,535.5,538.5,76
20170501|2016-12-09 12:30,9,538,538,535.5,535.5,57
20170501|2016-12-09 13:00,9,535.5,539,535.5,539,213
20170501|2016-12-11 19:00,12,538,538,538,538,1
20170501|2016-12-12 00:00,12,537.75,537.75,537.75,537.75,4
20170501|2016-12-12 07:00,12,535.25,535.25,535.25,535.25,5
20170501|2016-12-12 08:30,12,535.5,538.25,535.5,537.25,19
20170501|2016-12-12 09:00,12,537,537.25,537,537.25,11
20170501|2016-12-12 09:30,12,538,538,537.75,537.75,8
20170501|2016-12-12 10:00,12,537,537,537,537,3
20170501|2016-12-12 10:30,12,536.25,536.5,536.25,536.5,3
20170501|2016-12-12 11:00,12,536.75,536.75,536.75,536.75,4
20170501|2016-12-12 11:30,12,536.25,536.25,536.25,536.25,4
20170501|2016-12-12 12:00,12,536.75,536.75,535.25,536,50
20170501|2016-12-12 12:30,12,536,536,535,535.5,85
20170501|2016-12-12 13:00,12,536,541,536,541,337
20170501|2016-12-12 19:00,13,540,540,540,540,2
20170501|2016-12-12 22:30,13,539.5,539.5,539.5,539.5,1
20170501|2016-12-13 04:00,13,539.25,539.25,539,539,2
20170501|2016-12-13 08:30,13,538.5,541.75,538.5,539.25,54
20170501|2016-12-13 09:00,13,539.25,541.25,539,540.5,22
20170501|2016-12-13 09:30,13,541,542,541,542,9
20170501|2016-12-13 10:00,13,541.5,541.75,541,541,22
20170501|2016-12-13 10:30,13,541.25,541.5,540.75,540.75,6
20170501|2016-12-13 11:00,13,540.75,541,540.5,541,17
20170501|2016-12-13 11:30,13,541,541.5,540.75,541,34
20170501|2016-12-13 12:00,13,540.75,540.75,540,540,16
20170501|2016-12-13 12:30,13,540,540.25,539.25,540,11
20170501|2016-12-13 13:00,13,540,540.5,536,537,67
20170501|2016-12-13 19:00,14,537,537,537,537,26
20170501|2016-12-14 01:00,14,537.5,537.5,537.5,537.5,1
20170501|2016-12-14 07:30,14,537,537,537,537,2
20170501|2016-12-14 08:30,14,537,538.25,536.25,538,97
20170501|2016-12-14 09:00,14,538,538.25,536.75,538.25,85
20170501|2016-12-14 09:30,14,538,538,536.75,537.75,48
20170501|2016-12-14 10:00,14,537,538,536.75,538,57
20170501|2016-12-14 10:30,14,538.25,540,538,539.5,66
20170501|2016-12-14 11:00,14,540,541.25,539.5,539.75,27
20170501|2016-12-14 11:30,14,539.75,539.75,538.25,538.75,41
20170501|2016-12-14 12:00,14,538.5,539.75,538.5,539.25,21
20170501|2016-12-14 12:30,14,539.5,541.75,539.5,541.75,13
20170501|2016-12-14 13:00,14,541,542.5,539.5,542.5,280
20170501|2016-12-14 19:00,15,539,539,539,539,1
20170501|2016-12-15 00:00,15,540.25,540.25,540.25,540.25,1
20170501|2016-12-15 01:30,15,541,541,541,541,6
20170501|2016-12-15 05:30,15,541.5,541.5,541.5,541.5,1
20170501|2016-12-15 06:30,15,541.25,541.25,541.25,541.25,10
20170501|2016-12-15 07:00,15,540.5,540.5,540.5,540.5,2
20170501|2016-12-15 08:30,15,540.25,541.25,540,540.5,158
20170501|2016-12-15 09:00,15,540.25,540.25,538.5,540.25,91
20170501|2016-12-15 09:30,15,540.75,542,540.5,540.75,86
20170501|2016-12-15 10:00,15,540,540,535.5,536.25,128
20170501|2016-12-15 10:30,15,537.25,537.25,535.25,536.75,43
20170501|2016-12-15 11:00,15,535.5,538,535.5,536,61
20170501|2016-12-15 11:30,15,536.5,536.5,535.75,536,62
20170501|2016-12-15 12:00,15,536.75,538.5,536.5,538.25,33
20170501|2016-12-15 12:30,15,539,539,535.75,535.75,22
20170501|2016-12-15 13:00,15,536,536.5,533.25,534.5,150
20170501|2016-12-15 19:00,16,535.5,535.5,535.5,535.5,2
20170501|2016-12-15 20:00,16,536,536,536,536,1
20170501|2016-12-15 21:00,16,536,536.25,536,536.25,16
20170501|2016-12-15 22:00,16,536.25,536.25,535.75,536.25,14
20170501|2016-12-15 23:00,16,536,536.5,536,536.5,5
20170501|2016-12-16 00:30,16,536.5,536.5,536.5,536.5,10
20170501|2016-12-16 02:30,16,536.5,536.5,536.5,536.5,4
20170501|2016-12-16 03:30,16,536.5,536.5,536.5,536.5,3
20170501|2016-12-16 05:00,16,536.5,536.5,536.25,536.25,15
20170501|2016-12-16 08:30,16,535.75,537.25,535.75,537,27
20170501|2016-12-16 09:00,16,536.75,537,536.5,537,20
20170501|2016-12-16 09:30,16,537.25,541.25,537,540.5,72
20170501|2016-12-16 10:00,16,540,541,537.5,540.75,129
20170501|2016-12-16 10:30,16,540.75,541,538.25,538.25,15
20170501|2016-12-16 11:00,16,538.25,538.75,538.25,538.25,7
20170501|2016-12-16 11:30,16,538.75,538.75,538.75,538.75,8
20170501|2016-12-16 12:00,16,539,539.75,539,539.75,12
20170501|2016-12-16 12:30,16,540,541,539.75,540.75,65
20170501|2016-12-16 13:00,16,540.75,542.5,539,539.75,141
20170501|2016-12-18 19:00,19,540,541,540,541,32
20170501|2016-12-18 19:30,19,541,541,541,541,1
20170501|2016-12-18 20:00,19,541.5,541.75,541.5,541.75,5
20170501|2016-12-18 21:00,19,541.75,542,541.75,542,5
20170501|2016-12-18 22:00,19,542,542,542,542,11
20170501|2016-12-18 22:30,19,542,542,542,542,8
20170501|2016-12-18 23:30,19,542,542,542,542,1
20170501|2016-12-19 00:30,19,541.75,541.75,541.75,541.75,3
20170501|2016-12-19 01:00,19,541.75,541.75,541.75,541.75,4
20170501|2016-12-19 03:00,19,542.25,542.25,542.25,542.25,3
20170501|2016-12-19 03:30,19,542,542,542,542,2
20170501|2016-12-19 04:00,19,542,542,542,542,4
20170501|2016-12-19 05:00,19,542,542,541.75,542,9
20170501|2016-12-19 05:30,19,542,542,541.75,541.75,20
20170501|2016-12-19 06:00,19,541.75,541.75,541.75,541.75,8
20170501|2016-12-19 06:30,19,541.5,541.5,541.5,541.5,15
20170501|2016-12-19 07:00,19,541.5,541.5,540.25,540.25,6
20170501|2016-12-19 08:30,19,540.25,541.5,539.5,539.75,47
20170501|2016-12-19 09:00,19,540,540.75,540,540,58
20170501|2016-12-19 09:30,19,540.25,540.25,539.25,539.25,6
20170501|2016-12-19 10:00,19,539,539,538.25,538.25,15
20170501|2016-12-19 10:30,19,538.5,538.75,538.25,538.75,10
20170501|2016-12-19 11:00,19,538.75,538.75,538.5,538.75,8
20170501|2016-12-19 11:30,19,538.75,538.75,538.5,538.5,2
20170501|2016-12-19 12:00,19,537.75,539,537.75,538.75,16
20170501|2016-12-19 12:30,19,538.75,540.5,538.75,540,48
20170501|2016-12-19 13:00,19,539.75,539.75,538.25,538.5,15
20170501|2016-12-19 19:00,20,538,538,538,538,3
20170501|2016-12-19 20:00,20,537,537,537,537,1
20170501|2016-12-20 02:00,20,537.5,537.5,537.5,537.5,1
20170501|2016-12-20 07:00,20,537,537,537,537,2
20170501|2016-12-20 08:30,20,537,540.75,537,540.75,72
20170501|2016-12-20 09:00,20,540.5,540.75,538.75,538.75,12
20170501|2016-12-20 09:30,20,538.5,538.5,537,538.25,105
20170501|2016-12-20 10:00,20,538.5,538.75,537,537,39
20170501|2016-12-20 10:30,20,537.25,538,537,538,10
20170501|2016-12-20 11:00,20,538,539.5,537,539.5,40
20170501|2016-12-20 11:30,20,539.75,540,539.25,539.5,55
20170501|2016-12-20 12:00,20,539.25,540,538.75,538.75,124
20170501|2016-12-20 12:30,20,538.5,538.75,538.5,538.75,4
20170501|2016-12-20 13:00,20,538.75,539,537,537.25,60
20170501|2016-12-20 19:00,21,536.75,537,536.75,537,3
20170501|2016-12-21 00:00,21,537.75,537.75,537.75,537.75,2
20170501|2016-12-21 03:00,21,537.75,537.75,537.75,537.75,3
20170501|2016-12-21 04:00,21,537.75,537.75,537.75,537.75,1
20170501|2016-12-21 06:00,21,538,538,538,538,1
20170501|2016-12-21 07:00,21,537.5,537.5,537.5,537.5,23
20170501|2016-12-21 07:30,21,537.5,537.75,537.5,537.75,2
20170501|2016-12-21 08:30,21,537.5,538.75,537.25,538.25,71
20170501|2016-12-21 09:00,21,537.75,538.5,537.75,538.25,20
20170501|2016-12-21 09:30,21,537.75,537.75,537.5,537.5,41
20170501|2016-12-21 10:00,21,537.5,537.5,537.5,537.5,15
20170501|2016-12-21 10:30,21,537.5,537.5,537,537.5,54
20170501|2016-12-21 11:00,21,537,538,537,538,33
20170501|2016-12-21 11:30,21,538,538.25,537.25,537.5,113
20170501|2016-12-21 12:00,21,537.5,537.75,536.75,537.25,104
20170501|2016-12-21 12:30,21,537.5,538,537.5,538,19
20170501|2016-12-21 13:00,21,537.5,537.5,536,536,131
20170501|2016-12-22 01:00,22,536,536,536,536,8
20170501|2016-12-22 07:00,22,536.5,536.5,536,536.25,16
20170501|2016-12-22 07:30,22,536.25,536.5,536.25,536.5,12
20170501|2016-12-22 08:30,22,536,536.25,535.5,535.75,113
20170501|2016-12-22 09:00,22,535.75,535.75,535.5,535.5,6
20170501|2016-12-22 09:30,22,535.5,536,535.5,535.5,10
20170501|2016-12-22 10:00,22,536.25,540,536.25,537.25,59
20170501|2016-12-22 10:30,22,538,538,535.75,535.75,28
20170501|2016-12-22 11:00,22,536.25,536.25,535.5,536,35
20170501|2016-12-22 11:30,22,536,536.25,535.75,535.75,5
20170501|2016-12-22 12:00,22,536.25,536.25,535.5,535.75,17
20170501|2016-12-22 12:30,22,535.5,535.75,535.5,535.5,32
20170501|2016-12-22 13:00,22,535,535.25,532,532,203
20170501|2016-12-22 21:30,23,532.5,532.5,532.5,532.5,1
20170501|2016-12-23 07:00,23,532.75,532.75,532.75,532.75,1
20170501|2016-12-23 07:30,23,532.5,532.5,532.5,532.5,3
20170501|2016-12-23 08:30,23,532.5,532.5,531.5,531.5,58
20170501|2016-12-23 09:00,23,531.75,532,531.25,531.25,19
20170501|2016-12-23 09:30,23,531,531,529.5,529.5,111
20170501|2016-12-23 10:00,23,529.5,529.75,529.5,529.75,45
20170501|2016-12-23 10:30,23,529.75,529.75,529.5,529.5,21
20170501|2016-12-23 11:00,23,529.5,529.75,528.75,529.25,116
20170501|2016-12-23 11:30,23,529.25,529.5,528,528.25,186
20170501|2016-12-23 12:00,23,528.5,529,528.25,528.25,46
20170501|2016-12-26 19:00,27,529.75,530.75,529.25,529.25,6
20170501|2016-12-26 21:00,27,529.25,529.25,528.75,528.75,6
20170501|2016-12-27 02:30,27,530.75,530.75,530.75,530.75,1
20170501|2016-12-27 08:30,27,532.5,536.5,532.25,533.75,106
20170501|2016-12-27 09:00,27,534.25,535,532,535,20
20170501|2016-12-27 09:30,27,534.25,537,534,537,39
20170501|2016-12-27 10:00,27,535.5,535.5,534.5,534.75,8
20170501|2016-12-27 10:30,27,535.25,536.75,535.25,536.5,10
20170501|2016-12-27 11:00,27,535,535.5,534.5,535.5,15
20170501|2016-12-27 11:30,27,535.25,535.75,535,535.25,13
20170501|2016-12-27 12:00,27,535.75,535.75,535.75,535.75,28
20170501|2016-12-27 12:30,27,535.75,536.75,535.75,536.75,4
20170501|2016-12-27 13:00,27,537,537.25,534,534.5,59
20170501|2016-12-27 21:30,28,535.5,535.5,535.5,535.5,1
20170501|2016-12-28 03:30,28,535,535,535,535,1
20170501|2016-12-28 09:00,28,533.5,533.5,532.75,533.5,8
20170501|2016-12-28 09:30,28,533,533,530,530,47
20170501|2016-12-28 10:00,28,529.75,529.75,529.25,529.25,57
20170501|2016-12-28 10:30,28,530.25,531.25,530.25,530.5,18
20170501|2016-12-28 11:00,28,530.5,530.75,530,530,4
20170501|2016-12-28 11:30,28,529.75,529.75,529.5,529.5,8
20170501|2016-12-28 12:00,28,529.75,529.75,529.25,529.25,31
20170501|2016-12-28 12:30,28,529.25,529.5,529,529.25,58
20170501|2016-12-28 13:00,28,529.25,529.25,527.75,529,112
20170501|2016-12-28 19:00,29,529.75,529.75,529.75,529.75,1
20170501|2016-12-28 20:30,29,529.75,529.75,529.75,529.75,1
20170501|2016-12-28 21:00,29,529.75,529.75,529.75,529.75,1
20170501|2016-12-29 00:00,29,530,530.75,530,530.75,2
20170501|2016-12-29 05:00,29,529.75,529.75,529.75,529.75,2
20170501|2016-12-29 05:30,29,530.25,530.25,530.25,530.25,1
20170501|2016-12-29 06:30,29,530.5,530.5,530.5,530.5,1
20170501|2016-12-29 07:30,29,530.75,531,530.75,531,8
20170501|2016-12-29 08:30,29,531,531.5,529,529,45
20170501|2016-12-29 09:00,29,528.75,530.5,528.75,530.25,28
20170501|2016-12-29 09:30,29,530,530.25,529,529.25,47
20170501|2016-12-29 10:00,29,528.75,529.5,528.5,529,23
20170501|2016-12-29 10:30,29,528.75,528.75,527.75,527.75,17
20170501|2016-12-29 11:00,29,529.75,530.25,529.5,529.75,61
20170501|2016-12-29 11:30,29,529.75,530.25,529.75,530.25,13
20170501|2016-12-29 12:00,29,530.25,531.5,530,531.5,13
20170501|2016-12-29 12:30,29,531.25,531.75,530.5,531.75,26
20170501|2016-12-29 13:00,29,532,533.25,530.25,530.25,59
20170501|2016-12-29 19:00,30,532,532,531.5,531.5,46
20170501|2016-12-29 19:30,30,531,531,530.75,530.75,3
20170501|2016-12-29 20:00,30,530.75,530.75,530.75,530.75,2
20170501|2016-12-29 21:00,30,529.75,529.75,529.5,529.5,6
20170501|2016-12-30 05:00,30,531.5,531.5,531.5,531.5,1
20170501|2016-12-30 07:30,30,530,530,530,530,1
20170501|2016-12-30 08:30,30,529.5,534.25,529.5,533.5,47
20170501|2016-12-30 09:00,30,533,533.75,533,533.25,4
20170501|2016-12-30 09:30,30,533.25,534.25,533,534.25,10
20170501|2016-12-30 10:00,30,534.25,534.25,533.75,534.25,15
20170501|2016-12-30 10:30,30,533.75,534.25,533.75,534,9
20170501|2016-12-30 11:00,30,534,534.25,534,534.25,9
20170501|2016-12-30 11:30,30,533.25,533.25,532.75,533.25,5
20170501|2016-12-30 12:00,30,532.25,532.25,532,532,6
20170501|2016-12-30 12:30,30,532,533,532,533,47
20170501|2016-12-30 13:00,30,533,535,530.75,534.25,130
20170501|2017-01-02 22:00,3,533,533,533,533,4
20170501|2017-01-03 08:30,3,533.25,537.25,533.25,537.25,14
20170501|2017-01-03 09:00,3,537.5,537.75,535,535,19
20170501|2017-01-03 09:30,3,534.25,537.25,534.25,537,30
20170501|2017-01-03 10:00,3,537.25,538.5,536.5,537.75,13
20170501|2017-01-03 10:30,3,538,538.75,538,538.5,16
20170501|2017-01-03 11:00,3,537.75,538,535.25,536.5,25
20170501|2017-01-03 11:30,3,537.75,537.75,537.25,537.25,13
20170501|2017-01-03 12:00,3,537.5,538,536.75,537.5,67
20170501|2017-01-03 12:30,3,537.5,537.5,533.75,534,81
20170501|2017-01-03 13:00,3,534.5,536.25,532.75,535.25,174
20170501|2017-01-03 19:00,4,534.5,534.5,534.25,534.5,8
20170501|2017-01-03 21:00,4,534.75,534.75,534.5,534.5,6
20170501|2017-01-03 21:30,4,534.25,534.25,534.25,534.25,9
20170501|2017-01-03 22:00,4,534.25,534.25,534.25,534.25,5
20170501|2017-01-03 23:30,4,534.25,534.25,534,534,5
20170501|2017-01-04 05:00,4,535.25,535.25,535.25,535.25,2
20170501|2017-01-04 08:30,4,534.25,539.5,534.25,539.5,66
20170501|2017-01-04 09:00,4,538.75,538.75,537.25,538,16
20170501|2017-01-04 09:30,4,538,538,537.5,537.5,4
20170501|2017-01-04 10:00,4,536.75,536.75,536.5,536.5,6
20170501|2017-01-04 10:30,4,536.75,537,536.25,536.75,42
20170501|2017-01-04 11:00,4,537,537.25,536.5,537.25,8
20170501|2017-01-04 11:30,4,537,538.25,537,537.75,78
20170501|2017-01-04 12:00,4,537.5,538.25,537.5,538.25,40
20170501|2017-01-04 12:30,4,538.25,540,538.25,540,67
20170501|2017-01-04 13:00,4,540,541.75,539.25,539.5,209
20170501|2017-01-04 22:00,5,539.5,539.5,539.5,539.5,2
20170501|2017-01-05 03:00,5,538.5,538.5,538.5,538.5,1
20170501|2017-01-05 06:30,5,538.75,538.75,538.5,538.5,4
20170501|2017-01-05 07:00,5,538,539,538,539,3
20170501|2017-01-05 08:30,5,539,540.5,538.75,539.5,52
20170501|2017-01-05 09:00,5,540.5,542,540,540.5,66
20170501|2017-01-05 09:30,5,541,542.25,540.25,540.25,75
20170501|2017-01-05 10:00,5,540.25,541.25,540,540.75,41
20170501|2017-01-05 10:30,5,540.75,541,540.5,540.5,47
20170501|2017-01-05 11:00,5,540.5,541.25,540,541,62
20170501|2017-01-05 11:30,5,541.25,543.25,541.25,543.25,117
20170501|2017-01-05 12:00,5,543,544.25,543,544,213
20170501|2017-01-05 12:30,5,544.25,546,543.75,545.5,255
20170501|2017-01-05 13:00,5,545.75,545.75,544,545,231
20170501|2017-01-05 19:00,6,544.75,545.25,544.75,545.25,42
20170501|2017-01-05 19:30,6,545.25,545.5,544.75,545,44
20170501|2017-01-05 20:30,6,545.25,545.25,545,545.25,11
20170501|2017-01-05 21:00,6,545.5,545.5,545.25,545.5,7
20170501|2017-01-05 22:00,6,545.5,545.5,545.5,545.5,5
20170501|2017-01-05 23:00,6,545.5,545.5,545.5,545.5,9
20170501|2017-01-06 00:30,6,544.75,544.75,544.75,544.75,8
20170501|2017-01-06 01:00,6,544.75,544.75,544.75,544.75,2
20170501|2017-01-06 02:00,6,544.75,544.75,544.75,544.75,1
20170501|2017-01-06 03:30,6,545.75,545.75,545.75,545.75,2
20170501|2017-01-06 07:00,6,545,545,545,545,4
20170501|2017-01-06 07:30,6,545,545,544.25,544.25,64
20170501|2017-01-06 08:30,6,541,544,540,543,206
20170501|2017-01-06 09:00,6,543.5,545,543,544.75,72
20170501|2017-01-06 09:30,6,545,546.5,544.75,545.75,122
20170501|2017-01-06 10:00,6,545.75,546.75,545.25,545.75,70
20170501|2017-01-06 10:30,6,546,547.25,545.75,546.5,42
20170501|2017-01-06 11:00,6,546.75,547.25,546.5,547.25,34
20170501|2017-01-06 11:30,6,547.25,549.5,547,547.5,112
20170501|2017-01-06 12:00,6,547.25,550,547.25,548.25,299
20170501|2017-01-06 12:30,6,548.25,549.75,548.25,549.75,233
20170501|2017-01-06 13:00,6,549.5,550.25,546.25,546.25,506
20170501|2017-01-08 19:00,9,547,547,546.5,546.5,27
20170501|2017-01-08 19:30,9,546.25,547,546.25,547,44
20170501|2017-01-08 21:00,9,546.75,546.75,546.75,546.75,1
20170501|2017-01-08 21:30,9,547,547,547,547,3
20170501|2017-01-08 22:00,9,547,547,547,547,8
20170501|2017-01-09 07:00,9,548,548,548,548,10
20170501|2017-01-09 08:30,9,547,548.75,546.5,548.75,94
20170501|2017-01-09 09:00,9,547.75,547.75,546.25,546.75,27
20170501|2017-01-09 09:30,9,547.25,549,547.25,548.5,54
20170501|2017-01-09 10:00,9,548.5,548.75,547.25,548,30
20170501|2017-01-09 10:30,9,547.75,548,547.75,548,20
20170501|2017-01-09 11:00,9,548.75,549.5,548.5,548.75,36
20170501|2017-01-09 11:30,9,548.75,552,548.75,551.75,108
20170501|2017-01-09 12:00,9,551.25,552,550.75,552,36
20170501|2017-01-09 12:30,9,551.75,553.25,551.5,553,158
20170501|2017-01-09 13:00,9,553.25,553.75,552,553,273
20170501|2017-01-09 19:00,10,551.5,551.5,551.5,551.5,1
20170501|2017-01-09 19:30,10,551.5,551.75,551.5,551.75,2
20170501|2017-01-09 22:00,10,552.25,552.25,552.25,552.25,1
20170501|2017-01-10 00:30,10,552.5,552.5,552.5,552.5,1
20170501|2017-01-10 02:00,10,552.75,552.75,552.75,552.75,10
20170501|2017-01-10 02:30,10,552.75,553,552.75,553,26
20170501|2017-01-10 06:30,10,553,553,553,553,5
20170501|2017-01-10 07:00,10,553.75,554,552.75,552.75,25
20170501|2017-01-10 08:30,10,553.25,553.75,551.25,553.25,364
20170501|2017-01-10 09:00,10,553,553,547.5,549,163
20170501|2017-01-10 09:30,10,549,553,549,552.25,47
20170501|2017-01-10 10:00,10,552.25,552.25,550.5,550.75,30
20170501|2017-01-10 10:30,10,551.75,552.25,550.75,550.75,22
20170501|2017-01-10 11:00,10,551,552,550.75,552,76
20170501|2017-01-10 11:30,10,552,552.25,551.5,551.75,23
20170501|2017-01-10 12:00,10,552.25,552.25,551.25,551.25,31
20170501|2017-01-10 12:30,10,551.25,552.5,551,552,96
20170501|2017-01-10 13:00,10,552,552.5,550.75,551.75,101
20170501|2017-01-10 19:00,11,551,551,550.25,551,28
20170501|2017-01-10 20:00,11,551,551,550.75,550.75,9
20170501|2017-01-10 20:30,11,550.75,550.75,550.75,550.75,1
20170501|2017-01-10 21:00,11,550.75,551,550.75,551,3
20170501|2017-01-11 02:00,11,551,551.75,551,551.75,11
20170501|2017-01-11 04:30,11,551.75,552,551.75,552,30
20170501|2017-01-11 05:30,11,550.75,550.75,550.75,550.75,10
20170501|2017-01-11 06:30,11,551.75,551.75,551.75,551.75,1
20170501|2017-01-11 07:00,11,550.75,550.75,550.75,550.75,1
20170501|2017-01-11 08:30,11,551,552.75,547.25,549,336
20170501|2017-01-11 09:00,11,549.5,550.25,548.5,548.5,157
20170501|2017-01-11 09:30,11,548,548.5,547.25,547.75,111
20170501|2017-01-11 10:00,11,547.75,548.5,547.25,547.5,107
20170501|2017-01-11 10:30,11,547.5,548.25,547.25,547.75,81
20170501|2017-01-11 11:00,11,548,548.25,547,547.75,229
20170501|2017-01-11 11:30,11,548.25,548.75,547.25,547.5,106
20170501|2017-01-11 12:00,11,548,548.75,547.75,548.5,72
20170501|2017-01-11 12:30,11,548.75,552,548.75,552,112
20170501|2017-01-11 13:00,11,552.5,553,549,549,149
20170501|2017-01-11 19:00,12,550.75,550.75,548.75,550.75,21
20170501|2017-01-11 19:30,12,550.75,551,550.75,551,12
20170501|2017-01-11 20:00,12,551,551,551,551,1
20170501|2017-01-12 00:00,12,550.75,550.75,550.75,550.75,1
20170501|2017-01-12 03:00,12,550.5,551,550.5,551,5
20170501|2017-01-12 03:30,12,551,551,550.5,550.5,25
20170501|2017-01-12 04:00,12,550.5,552,550.25,552,24
20170501|2017-01-12 04:30,12,552,553,552,553,7
20170501|2017-01-12 05:00,12,552.75,553.5,552.75,553.5,11
20170501|2017-01-12 05:30,12,553.5,553.5,553.5,553.5,21
20170501|2017-01-12 06:30,12,553.5,553.5,553.5,553.5,1
20170501|2017-01-12 07:00,12,553.25,553.25,552.75,553,11
20170501|2017-01-12 07:30,12,553.5,553.5,552.75,553,8
20170501|2017-01-12 08:30,12,553,557,552.75,555,319
20170501|2017-01-12 09:00,12,555.25,558.75,555.25,557.75,217
20170501|2017-01-12 09:30,12,557.75,558.25,555.25,556,133
20170501|2017-01-12 10:00,12,555.75,557,555.25,556.75,96
20170501|2017-01-12 10:30,12,558,558,554,554,261
20170501|2017-01-12 11:00,12,556,560,553.5,557.75,358
20170501|2017-01-12 11:30,12,557.75,559.5,555.25,555.75,72
20170501|2017-01-12 12:00,12,556.25,557,555,556.75,142
20170501|2017-01-12 12:30,12,556.75,559,556.25,558.5,187
20170501|2017-01-12 13:00,12,558.75,561.5,558.25,559.5,315
20170501|2017-01-12 19:00,13,559,560,558.75,559,49
20170501|2017-01-12 19:30,13,558.5,558.5,558.25,558.5,43
20170501|2017-01-12 20:00,13,559,559,559,559,40
20170501|2017-01-12 21:00,13,557,558.5,557,558.5,2
20170501|2017-01-13 00:00,13,559.25,559.25,559.25,559.25,1
20170501|2017-01-13 00:30,13,559.5,559.75,559.5,559.75,12
20170501|2017-01-13 01:30,13,560,560,559.75,559.75,21
20170501|2017-01-13 02:30,13,559.75,560,559.75,560,5
20170501|2017-01-13 03:00,13,560,560,560,560,4
20170501|2017-01-13 03:30,13,560,560.25,559.75,560.25,7
20170501|2017-01-13 04:30,13,559.75,559.75,559.75,559.75,1
20170501|2017-01-13 06:30,13,559.5,559.5,559.5,559.5,1
20170501|2017-01-13 07:00,13,560,560.5,560,560.5,12
20170501|2017-01-13 07:30,13,560.5,560.5,560.5,560.5,37
20170501|2017-01-13 08:30,13,559,560.75,559,559.25,164
20170501|2017-01-13 09:00,13,559.5,560.25,559.5,560,89
20170501|2017-01-13 09:30,13,560,560.5,559.25,559.75,203
20170501|2017-01-13 10:00,13,559.25,567.5,559.25,564.5,669
20170501|2017-01-13 10:30,13,564.75,565.5,560,563,238
20170501|2017-01-13 11:00,13,563,563.5,562.25,563.25,91
20170501|2017-01-13 11:30,13,563.5,563.5,562.25,562.25,106
20170501|2017-01-13 12:00,13,562.75,563,562,562.5,105
20170501|2017-01-13 12:30,13,562.5,563.5,562,563,116
20170501|2017-01-13 13:00,13,563,566.25,562.75,565.75,255
20170501|2017-01-16 19:00,17,562.5,565,562.25,565,44
20170501|2017-01-16 19:30,17,564.5,564.5,562.25,562.25,15
20170501|2017-01-16 20:00,17,564.25,564.5,564.25,564.5,9
20170501|2017-01-16 21:30,17,565,565.25,565,565.25,18
20170501|2017-01-16 22:00,17,565.25,565.25,565.25,565.25,9
20170501|2017-01-17 00:00,17,565.5,565.5,565.5,565.5,10
20170501|2017-01-17 01:30,17,565.5,565.75,565.5,565.75,65
20170501|2017-01-17 02:30,17,565.75,565.75,565.75,565.75,10
20170501|2017-01-17 05:00,17,565.5,565.5,565.5,565.5,1
20170501|2017-01-17 05:30,17,565.25,565.25,565.25,565.25,1
20170501|2017-01-17 06:00,17,565.25,565.25,565.25,565.25,1
20170501|2017-01-17 06:30,17,565.5,565.75,565.5,565.75,9
20170501|2017-01-17 07:00,17,565.75,566.75,565,566.75,189
20170501|2017-01-17 07:30,17,566.5,566.5,566.5,566.5,2
20170501|2017-01-17 08:30,17,566,570.5,566,570.5,447
20170501|2017-01-17 09:00,17,570.25,571,568.5,571,265
20170501|2017-01-17 09:30,17,570.75,570.75,568.25,568.5,118
20170501|2017-01-17 10:00,17,569,569,564.75,567,183
20170501|2017-01-17 10:30,17,566.75,567.5,565.75,566.5,144
20170501|2017-01-17 11:00,17,566.5,566.75,563.75,566.25,609
20170501|2017-01-17 11:30,17,566,566.5,558.5,559.25,524
20170501|2017-01-17 12:00,17,560,562.75,560,561.5,146
20170501|2017-01-17 12:30,17,561,562.5,560.75,561.5,141
20170501|2017-01-17 13:00,17,560.75,561.5,558,559,596
20170501|2017-01-17 19:00,18,558.75,559.5,558.25,559.5,87
20170501|2017-01-17 19:30,18,559.5,559.75,559.5,559.75,4
20170501|2017-01-17 20:00,18,560,560,560,560,10
20170501|2017-01-17 21:00,18,560,560,560,560,12
20170501|2017-01-18 01:00,18,559.75,559.75,559.75,559.75,1
20170501|2017-01-18 03:00,18,561,561.75,561,561.5,14
20170501|2017-01-18 03:30,18,561.75,563.5,561.75,563.5,19
20170501|2017-01-18 04:30,18,564.5,564.5,564.5,564.5,1
20170501|2017-01-18 05:30,18,563.5,563.5,563.5,563.5,1
20170501|2017-01-18 06:00,18,564.25,564.25,564.25,564.25,1
20170501|2017-01-18 06:30,18,564.25,564.25,564.25,564.25,1
20170501|2017-01-18 07:00,18,564.5,564.5,562.5,562.5,8
20170501|2017-01-18 07:30,18,561.75,561.75,561.75,561.75,1
20170501|2017-01-18 08:30,18,562.25,565.25,562,562,267
20170501|2017-01-18 09:00,18,562,565.25,562,563,210
20170501|2017-01-18 09:30,18,563,563.25,562,562,142
20170501|2017-01-18 10:00,18,562.25,563.5,562,562.5,39
20170501|2017-01-18 10:30,18,563,564.5,563,563.75,79
20170501|2017-01-18 11:00,18,563.75,565.75,563.75,565,94
20170501|2017-01-18 11:30,18,565,566,564,564.25,155
20170501|2017-01-18 12:00,18,564.25,565,564,564.5,70
20170501|2017-01-18 12:30,18,564.75,565.75,564.25,564.25,124
20170501|2017-01-18 13:00,18,564,565.25,563.25,563.25,421
20170501|2017-01-18 19:00,19,562.75,564,562.75,562.75,60
20170501|2017-01-18 19:30,19,563,563.25,563,563.25,2
20170501|2017-01-18 21:00,19,563,563,563,563,2
20170501|2017-01-18 21:30,19,562.5,562.5,562.5,562.5,1
20170501|2017-01-18 22:30,19,563.5,563.75,563.25,563.75,27
20170501|2017-01-18 23:00,19,564,564,564,564,43
20170501|2017-01-18 23:30,19,564.5,564.5,564.5,564.5,2
20170501|2017-01-19 00:30,19,564.5,564.75,564.5,564.75,8
20170501|2017-01-19 01:00,19,565,566,565,566,32
20170501|2017-01-19 02:00,19,565,565,565,565,5
20170501|2017-01-19 02:30,19,564.75,564.75,564.75,564.75,1
20170501|2017-01-19 03:30,19,565.75,566,565.75,566,10
20170501|2017-01-19 05:30,19,565.75,566,565.75,566,14
20170501|2017-01-19 06:30,19,566.25,567,566.25,567,5
20170501|2017-01-19 07:00,19,565,565,564,564,51
20170501|2017-01-19 07:30,19,564,564,564,564,15
20170501|2017-01-19 08:30,19,564,564,562.5,563.25,271
20170501|2017-01-19 09:00,19,563,570,562.25,567,469
20170501|2017-01-19 09:30,19,567.5,568,566.25,567.25,88
20170501|2017-01-19 10:00,19,567.25,568,564,566.5,278
20170501|2017-01-19 10:30,19,566.5,568.5,566.5,567.25,121
20170501|2017-01-19 11:00,19,567.5,568.5,567.25,568.25,158
20170501|2017-01-19 11:30,19,568.25,568.5,566.25,566.25,223
20170501|2017-01-19 12:00,19,565.75,565.75,564,564,175
20170501|2017-01-19 12:30,19,564.25,566.25,564,565.75,96
20170501|2017-01-19 13:00,19,565.75,566,563.25,565,413
20170501|2017-01-19 19:00,20,564,564,563,563,128
20170501|2017-01-19 19:30,20,563,563,563,563,2
20170501|2017-01-19 20:00,20,563,563,563,563,1
20170501|2017-01-19 20:30,20,563,563,563,563,1
20170501|2017-01-19 21:00,20,563,563,563,563,2
20170501|2017-01-19 22:00,20,563.5,563.5,563.5,563.5,20
20170501|2017-01-19 22:30,20,563.25,563.25,563.25,563.25,6
20170501|2017-01-19 23:00,20,563.25,563.25,563.25,563.25,8
20170501|2017-01-19 23:30,20,563.5,564.25,563.5,564.25,101
20170501|2017-01-20 00:30,20,564,564.25,564,564.25,15
20170501|2017-01-20 01:00,20,564,564,564,564,3
20170501|2017-01-20 01:30,20,564,564,564,564,5
20170501|2017-01-20 02:30,20,563.75,563.75,563.5,563.5,30
20170501|2017-01-20 03:30,20,563.5,563.5,563.5,563.5,2
20170501|2017-01-20 04:00,20,563.5,563.5,563.5,563.5,4
20170501|2017-01-20 05:30,20,563.75,564,563.75,564,5
20170501|2017-01-20 06:30,20,564.25,564.25,564.25,564.25,2
20170501|2017-01-20 07:00,20,563.5,563.5,563.25,563.25,35
20170501|2017-01-20 07:30,20,563.25,564,563.25,564,22
20170501|2017-01-20 08:30,20,563.25,563.25,559.25,562,293
20170501|2017-01-20 09:00,20,561.75,562,561.25,561.25,39
20170501|2017-01-20 09:30,20,561.75,562,559.25,559.5,142
20170501|2017-01-20 10:00,20,560,561.25,559,559.5,151
20170501|2017-01-20 10:30,20,560.25,561.25,559.5,561.25,188
20170501|2017-01-20 11:00,20,560.75,562.5,560.75,562,123
20170501|2017-01-20 11:30,20,562.5,563.5,561.25,563.5,121
20170501|2017-01-20 12:00,20,563.75,564.25,563.25,563.25,97
20170501|2017-01-20 12:30,20,563.25,563.25,559.25,561.25,110
20170501|2017-01-20 13:00,20,561,561.5,559.75,560,150
20170501|2017-01-22 19:00,23,560.5,560.5,559.75,560.25,29
20170501|2017-01-22 19:30,23,560.5,560.5,560.5,560.5,3
20170501|2017-01-22 20:00,23,560.5,560.5,559.25,559.75,71
20170501|2017-01-22 20:30,23,560.25,560.5,560.25,560.25,12
20170501|2017-01-22 21:00,23,560.5,560.5,560.25,560.25,6
20170501|2017-01-22 23:00,23,560.25,560.25,560.25,560.25,2
20170501|2017-01-23 07:00,23,559.25,559.25,559.25,559.25,6
20170501|2017-01-23 08:30,23,559,559.75,558.75,559.25,99
20170501|2017-01-23 09:00,23,559.5,560,559.25,559.75,59
20170501|2017-01-23 09:30,23,559.5,560.5,559.5,559.75,67
20170501|2017-01-23 10:00,23,560,560.25,559.25,559.75,70
20170501|2017-01-23 10:30,23,559.5,560,558.75,559.25,140
20170501|2017-01-23 11:00,23,559.25,559.5,558.25,558.75,69
20170501|2017-01-23 11:30,23,559.25,559.25,558.5,559,62
20170501|2017-01-23 12:00,23,558.75,559,558.75,558.75,87
20170501|2017-01-23 12:30,23,558.5,558.75,556.5,557.5,401
20170501|2017-01-23 13:00,23,557.5,559,556.25,556.75,157
20170501|2017-01-23 19:00,24,557,557,557,557,27
20170501|2017-01-23 19:30,24,556.25,556.25,556.25,556.25,1
20170501|2017-01-23 20:00,24,556.75,556.75,556.75,556.75,2
20170501|2017-01-23 20:30,24,557,557,557,557,2
20170501|2017-01-23 21:00,24,557,557,557,557,4
20170501|2017-01-23 21:30,24,557,557,557,557,5
20170501|2017-01-23 22:00,24,557.25,558,557.25,557.25,53
20170501|2017-01-23 22:30,24,557.25,557.25,557.25,557.25,1
20170501|2017-01-23 23:30,24,557.5,557.5,557.5,557.5,1
20170501|2017-01-24 00:30,24,558,558,557.25,557.5,66
20170501|2017-01-24 04:00,24,557.5,557.5,557.5,557.5,4
20170501|2017-01-24 06:30,24,557.5,557.5,557.5,557.5,3
20170501|2017-01-24 07:00,24,557,557,557,557,7
20170501|2017-01-24 07:30,24,557,557,557,557,10
20170501|2017-01-24 08:30,24,557,559,557,558.75,146
20170501|2017-01-24 09:00,24,558.5,559,556.75,557,283
20170501|2017-01-24 09:30,24,556.75,557.5,556.25,557.25,78
20170501|2017-01-24 10:00,24,557.5,559,556.5,559,91
20170501|2017-01-24 10:30,24,559.25,560,558,559.5,51
20170501|2017-01-24 11:00,24,559.5,561,559,559.75,118
20170501|2017-01-24 11:30,24,559.5,559.75,558.5,559,38
20170501|2017-01-24 12:00,24,559.25,559.5,558.5,559,35
20170501|2017-01-24 12:30,24,558.5,559.25,557.75,557.75,51
20170501|2017-01-24 13:00,24,558.75,558.75,556,556,290
20170501|2017-01-24 19:00,25,557,557.5,556.75,556.75,52
20170501|2017-01-24 19:30,25,556.5,556.75,556.5,556.75,4
20170501|2017-01-24 20:00,25,556.75,556.75,556.75,556.75,4
20170501|2017-01-24 20:30,25,556.5,556.5,556.5,556.5,3
20170501|2017-01-25 02:00,25,556.5,556.75,556.5,556.75,5
20170501|2017-01-25 07:00,25,556,556,555.5,555.5,6
20170501|2017-01-25 07:30,25,555.5,555.5,555.5,555.5,13
20170501|2017-01-25 08:30,25,555.5,556.5,553.75,556,205
20170501|2017-01-25 09:00,25,556.25,558.25,555.75,558.25,168
20170501|2017-01-25 09:30,25,558.5,558.75,553.75,554,171
20170501|2017-01-25 10:00,25,554.25,556.5,554.25,556.25,59
20170501|2017-01-25 10:30,25,556.25,556.5,555.5,555.5,77
20170501|2017-01-25 11:00,25,555.5,555.5,554.75,555,71
20170501|2017-01-25 11:30,25,554.5,554.75,554,554,49
20170501|2017-01-25 12:00,25,554.25,554.25,554,554,78
20170501|2017-01-25 12:30,25,554,554,553,553.25,88
20170501|2017-01-25 13:00,25,553.25,555,553,553.25,189
20170501|2017-01-25 19:00,26,553,553.25,552.75,553.25,53
20170501|2017-01-25 19:30,26,553,553,553,553,2
20170501|2017-01-25 20:30,26,553.75,553.75,553.75,553.75,15
20170501|2017-01-25 21:30,26,552.75,552.75,552.75,552.75,2
20170501|2017-01-25 22:30,26,553.25,553.25,553.25,553.25,4
20170501|2017-01-25 23:30,26,553.25,553.75,553.25,553.75,14
20170501|2017-01-26 00:30,26,553.75,553.75,553.5,553.5,51
20170501|2017-01-26 01:00,26,554,554,554,554,25
20170501|2017-01-26 01:30,26,553.5,553.5,553.5,553.5,12
20170501|2017-01-26 02:00,26,553.5,553.5,553.5,553.5,11
20170501|2017-01-26 03:00,26,553.5,553.5,553.5,553.5,1
20170501|2017-01-26 03:30,26,553.75,553.75,553.75,553.75,7
20170501|2017-01-26 05:00,26,553.5,553.5,553.5,553.5,1
20170501|2017-01-26 05:30,26,554.5,554.5,554.5,554.5,4
20170501|2017-01-26 07:00,26,554.75,554.75,554.25,554.25,20
20170501|2017-01-26 07:30,26,554.5,555,554.5,555,19
20170501|2017-01-26 08:30,26,556,558,556,557,209
20170501|2017-01-26 09:00,26,557.5,558.25,556.25,556.25,130
20170501|2017-01-26 09:30,26,556.25,556.25,553.5,555,128
20170501|2017-01-26 10:00,26,554.5,555,554,554.25,39
20170501|2017-01-26 10:30,26,554,554.75,554,554.25,41
20170501|2017-01-26 11:00,26,554.25,554.5,554,554,32
20170501|2017-01-26 11:30,26,554.5,555,553.75,555,58
20170501|2017-01-26 12:00,26,555.5,556.75,555,556.75,74
20170501|2017-01-26 12:30,26,556.75,559.75,556.25,558.75,150
20170501|2017-01-26 13:00,26,558.5,559,557.5,557.5,210
20170501|2017-01-26 19:00,27,558.25,558.5,558.25,558.5,43
20170501|2017-01-26 19:30,27,557.5,557.5,557.5,557.5,10
20170501|2017-01-26 20:00,27,557.5,557.5,557.5,557.5,2
20170501|2017-01-26 21:30,27,558.5,558.5,558.5,558.5,10
20170501|2017-01-26 23:30,27,558.5,558.5,558.5,558.5,9
20170501|2017-01-27 00:00,27,559,559,559,559,3
20170501|2017-01-27 02:00,27,559,559.25,559,559.25,9
20170501|2017-01-27 02:30,27,559,559,559,559,10
20170501|2017-01-27 03:00,27,559,559,559,559,9
20170501|2017-01-27 04:30,27,559,559,559,559,9
20170501|2017-01-27 05:30,27,559,559,559,559,2
20170501|2017-01-27 06:00,27,559.75,559.75,559.75,559.75,3
20170501|2017-01-27 07:00,27,559.25,559.5,559,559.25,14
20170501|2017-01-27 07:30,27,559,559,559,559,1
20170501|2017-01-27 08:30,27,559.75,560,559.25,559.25,156
20170501|2017-01-27 09:00,27,559,559.5,559,559.25,27
20170501|2017-01-27 09:30,27,559,559.5,555.5,556,280
20170501|2017-01-27 10:00,27,555.75,555.75,554.5,555.5,77
20170501|2017-01-27 10:30,27,555.25,556,554.75,556,49
20170501|2017-01-27 11:00,27,556,557.25,556,556.75,57
20170501|2017-01-27 11:30,27,556.75,556.75,555.75,556.25,30
20170501|2017-01-27 12:00,27,556.5,557.5,556.5,556.75,36
20170501|2017-01-27 12:30,27,557.5,557.75,557.25,557.5,74
20170501|2017-01-27 13:00,27,557.75,557.75,555.75,556,222
20170501|2017-01-29 19:00,30,555.5,555.5,554.5,555,22
20170501|2017-01-29 20:30,30,555.25,555.25,555,555,18
20170501|2017-01-29 21:00,30,555,555,555,555,3
20170501|2017-01-29 21:30,30,555.25,555.25,555.25,555.25,1
20170501|2017-01-30 00:00,30,555.25,555.25,555.25,555.25,1
20170501|2017-01-30 00:30,30,555.25,555.25,555.25,555.25,1
20170501|2017-01-30 01:00,30,555.25,555.25,555.25,555.25,1
20170501|2017-01-30 02:00,30,555,555,555,555,52
20170501|2017-01-30 02:30,30,555,555,554.25,554.25,3
20170501|2017-01-30 03:00,30,555,555,555,555,2
20170501|2017-01-30 06:30,30,554.75,554.75,554,554,6
20170501|2017-01-30 07:00,30,555,555,554,554,12
20170501|2017-01-30 07:30,30,554,554,553.5,554,103
20170501|2017-01-30 08:30,30,553.5,553.75,550.75,551.25,449
20170501|2017-01-30 09:00,30,551.25,551.5,550.5,550.75,173
20170501|2017-01-30 09:30,30,550.5,551.5,550.5,551.5,84
20170501|2017-01-30 10:00,30,551.25,551.25,550,550,92
20170501|2017-01-30 10:30,30,550,550,548.25,548.75,159
20170501|2017-01-30 11:00,30,548.5,549.25,548,549.25,236
20170501|2017-01-30 11:30,30,549.25,549.75,549,549.75,88
20170501|2017-01-30 12:00,30,549.5,549.75,549,549.75,46
20170501|2017-01-30 12:30,30,549.75,550,549.5,549.75,76
20170501|2017-01-30 13:00,30,549.75,550,549,549.5,280
20170501|2017-01-30 19:00,31,550,550.25,550,550.25,85
20170501|2017-01-30 19:30,31,550,550,550,550,4
20170501|2017-01-30 20:00,31,550,550,550,550,1
20170501|2017-01-30 20:30,31,550.5,550.5,550.5,550.5,1
20170501|2017-01-30 21:30,31,550.75,551,550.75,551,9
20170501|2017-01-30 23:00,31,550,550,550,550,1
20170501|2017-01-31 03:30,31,550,550,549.5,549.5,16
20170501|2017-01-31 05:00,31,549.5,549.5,549.5,549.5,7
20170501|2017-01-31 05:30,31,549.5,549.5,549.5,549.5,1
20170501|2017-01-31 06:00,31,549.5,549.5,549.25,549.25,3
20170501|2017-01-31 06:30,31,549.25,549.25,549,549,17
20170501|2017-01-31 07:00,31,550.25,550.5,549,549,51
20170501|2017-01-31 07:30,31,549,549,549,549,5
20170501|2017-01-31 08:30,31,550,550,547.5,548.25,185
20170501|2017-01-31 09:00,31,548.25,549.75,548,549.5,202
20170501|2017-01-31 09:30,31,549,552.75,548.25,550.5,262
20170501|2017-01-31 10:00,31,549.75,550,548.5,548.5,30
20170501|2017-01-31 10:30,31,548.5,548.75,548,548.5,39
20170501|2017-01-31 11:00,31,548.25,548.75,548,548,103
20170501|2017-01-31 11:30,31,548.25,548.25,547.25,547.25,81
20170501|2017-01-31 12:00,31,547.5,548,547.5,547.75,38
20170501|2017-01-31 12:30,31,547.5,548.5,547,547.5,48
20170501|2017-01-31 13:00,31,547.25,548.5,546.5,548,205
20170501|2017-01-31 19:00,1,547.5,547.5,546.5,546.5,52
20170501|2017-01-31 19:30,1,546.75,546.75,546.5,546.5,3
20170501|2017-01-31 20:00,1,546.5,546.5,546.5,546.5,9
20170501|2017-01-31 21:00,1,546.25,546.25,546.25,546.25,3
20170501|2017-01-31 21:30,1,546.25,546.25,546.25,546.25,12
20170501|2017-01-31 23:30,1,546.25,546.25,546.25,546.25,6
20170501|2017-02-01 02:30,1,546,546,546,546,9
20170501|2017-02-01 03:30,1,547,547,547,547,2
20170501|2017-02-01 04:00,1,546.75,546.75,546.25,546.25,10
20170501|2017-02-01 04:30,1,546.5,546.75,546.5,546.75,3
20170501|2017-02-01 05:00,1,546.25,546.25,546.25,546.25,2
20170501|2017-02-01 05:30,1,546,546,546,546,5
20170501|2017-02-01 06:00,1,546.25,546.75,546.25,546.75,41
20170501|2017-02-01 06:30,1,547.25,547.5,547.25,547.5,7
20170501|2017-02-01 08:30,1,547,550,546.75,547,226
20170501|2017-02-01 09:00,1,547.25,549,547.25,548.5,144
20170501|2017-02-01 09:30,1,548.25,550.75,548,548.25,182
20170501|2017-02-01 10:00,1,548.5,549.5,548.25,549.5,54
20170501|2017-02-01 10:30,1,549.75,550,548.75,549.25,29
20170501|2017-02-01 11:00,1,549.75,550.75,549.25,550.5,38
20170501|2017-02-01 11:30,1,550.5,550.5,549.75,550,103
20170501|2017-02-01 12:00,1,550.25,550.5,550,550.5,103
20170501|2017-02-01 12:30,1,550.25,550.75,550,550.5,85
20170501|2017-02-01 13:00,1,550,554.75,549.75,554.5,370
20170501|2017-02-01 19:00,2,553.5,555,553.5,555,81
20170501|2017-02-01 19:30,2,555,555,555,555,5
20170501|2017-02-01 20:30,2,555,555,555,555,9
20170501|2017-02-01 21:30,2,555,555,555,555,6
20170501|2017-02-01 22:00,2,554,554,554,554,2
20170501|2017-02-01 23:00,2,554.75,555,554.75,555,7
20170501|2017-02-01 23:30,2,555,555,555,555,1
20170501|2017-02-02 00:30,2,555.25,555.25,555.25,555.25,10
20170501|2017-02-02 01:00,2,555.25,556,555.25,555.5,31
20170501|2017-02-02 01:30,2,556,556.5,556,556.5,17
20170501|2017-02-02 02:30,2,555.5,555.5,555.5,555.5,1
20170501|2017-02-02 03:00,2,555.5,555.5,555.5,555.5,2
20170501|2017-02-02 03:30,2,555.75,556.25,555.75,556.25,2
20170501|2017-02-02 04:00,2,555.5,555.5,555.5,555.5,3
20170501|2017-02-02 04:30,2,555.5,555.5,555.25,555.25,7
20170501|2017-02-02 05:30,2,555.5,555.5,555.25,555.25,3
20170501|2017-02-02 07:00,2,556,556,556,556,1
20170501|2017-02-02 07:30,2,555.75,559.25,555.75,558.5,153
20170501|2017-02-02 08:30,2,559,560.75,555.75,556.5,355
20170501|2017-02-02 09:00,2,556.5,557.25,556.5,557,85
20170501|2017-02-02 09:30,2,557.25,559.25,557,557.75,215
20170501|2017-02-02 10:00,2,557.75,558.75,557,558,65
20170501|2017-02-02 10:30,2,558.75,559.75,558.75,559,160
20170501|2017-02-02 11:00,2,559.25,559.25,558.5,558.5,43
20170501|2017-02-02 11:30,2,558.5,559.5,558,558.25,126
20170501|2017-02-02 12:00,2,558.5,559.25,558.5,559,44
20170501|2017-02-02 12:30,2,559.5,560,558.75,559.75,48
20170501|2017-02-02 13:00,2,559.75,559.75,558.25,558.5,134
20170501|2017-02-02 19:00,3,558,558,557.75,557.75,39
20170501|2017-02-02 19:30,3,557.5,557.5,557.5,557.5,2
20170501|2017-02-02 21:00,3,557.5,557.5,557,557,7
20170501|2017-02-02 21:30,3,557.5,557.5,557.5,557.5,1
20170501|2017-02-02 22:00,3,557.5,558,557.5,558,16
20170501|2017-02-03 00:00,3,558.5,558.75,558.5,558.75,25
20170501|2017-02-03 02:30,3,558,558,558,558,3
20170501|2017-02-03 03:00,3,558,558,558,558,23
20170501|2017-02-03 03:30,3,558,558,558,558,9
20170501|2017-02-03 04:00,3,558.25,558.25,558,558,13
20170501|2017-02-03 04:30,3,558,558,558,558,1
20170501|2017-02-03 06:00,3,558,558,558,558,25
20170501|2017-02-03 07:00,3,558,558,558,558,12
20170501|2017-02-03 07:30,3,558.75,558.75,558.25,558.75,11
20170501|2017-02-03 08:30,3,558,560.5,558,559.75,306
20170501|2017-02-03 09:00,3,559.5,561.5,559.25,559.25,60
20170501|2017-02-03 09:30,3,559.75,561,558,558.25,133
20170501|2017-02-03 10:00,3,558.25,559,558,558.5,26
20170501|2017-02-03 10:30,3,558.75,560,558.75,559.5,36
20170501|2017-02-03 11:00,3,559.75,560,559,559,67
20170501|2017-02-03 11:30,3,558.25,559,557.75,558,89
20170501|2017-02-03 12:00,3,558,558,557,557,158
20170501|2017-02-03 12:30,3,557,557.5,556.75,557,56
20170501|2017-02-03 13:00,3,557,557.75,555.25,556.5,255
20170501|2017-02-05 19:00,6,556,556,555.5,556,62
20170501|2017-02-05 19:30,6,556,556,556,556,19
20170501|2017-02-05 20:00,6,556,556,556,556,5
20170501|2017-02-05 20:30,6,556,557,556,557,9
20170501|2017-02-05 21:00,6,558,558,558,558,1
20170501|2017-02-05 21:30,6,556.5,556.5,556.5,556.5,4
20170501|2017-02-06 00:00,6,557.25,557.25,557.25,557.25,25
20170501|2017-02-06 01:00,6,557.25,557.25,557.25,557.25,11
20170501|2017-02-06 02:00,6,557.25,557.25,557.25,557.25,1
20170501|2017-02-06 03:00,6,557,557,556.5,556.5,6
20170501|2017-02-06 03:30,6,556.75,557.5,556.75,557.5,3
20170501|2017-02-06 05:00,6,556.5,556.5,556.5,556.5,1
20170501|2017-02-06 07:00,6,557.5,557.75,557.25,557.5,25
20170501|2017-02-06 08:30,6,558,560.25,557,557.5,192
20170501|2017-02-06 09:00,6,557,557.25,554.25,554.25,140
20170501|2017-02-06 09:30,6,554.25,556.75,554.25,554.5,46
20170501|2017-02-06 10:00,6,555,555,554.5,554.5,34
20170501|2017-02-06 10:30,6,555.25,556,555.25,555.75,44
20170501|2017-02-06 11:00,6,554.5,555.25,552.5,555.25,138
20170501|2017-02-06 11:30,6,555.25,555.5,553,553.25,73
20170501|2017-02-06 12:00,6,553.5,554.25,552.75,553.75,39
20170501|2017-02-06 12:30,6,553.5,555.25,552.5,555.25,99
20170501|2017-02-06 13:00,6,554.75,555.75,553,554.75,189
20170501|2017-02-06 19:00,7,554,554.25,554,554.25,31
20170501|2017-02-06 19:30,7,554.5,554.5,554.5,554.5,1
20170501|2017-02-06 20:30,7,554,554.5,554,554.5,11
20170501|2017-02-06 21:00,7,554.25,554.25,553.75,553.75,9
20170501|2017-02-06 22:00,7,554,554.5,554,554.5,24
20170501|2017-02-07 03:30,7,554.5,554.75,554,554,35
20170501|2017-02-07 04:00,7,553.75,553.75,553.5,553.5,3
20170501|2017-02-07 04:30,7,553.5,553.5,553.5,553.5,2
20170501|2017-02-07 06:00,7,553,553.25,553,553.25,2
20170501|2017-02-07 06:30,7,553.5,553.5,553.5,553.5,1
20170501|2017-02-07 07:00,7,552.75,552.75,552.75,552.75,2
20170501|2017-02-07 07:30,7,552.75,552.75,552.75,552.75,2
20170501|2017-02-07 08:30,7,553,557,551.75,556.25,136
20170501|2017-02-07 09:00,7,556,556.25,552.75,552.75,102
20170501|2017-02-07 09:30,7,552.5,555,552,555,85
20170501|2017-02-07 10:00,7,555.25,555.5,551.75,552,92
20170501|2017-02-07 10:30,7,553,553.25,552,552.75,24
20170501|2017-02-07 11:00,7,553,554.25,553,553.25,23
20170501|2017-02-07 11:30,7,553.75,553.75,552.75,553.5,23
20170501|2017-02-07 12:00,7,553.25,554.75,553.25,554,38
20170501|2017-02-07 12:30,7,554.5,554.75,554,554,33
20170501|2017-02-07 13:00,7,553.75,556.75,553.25,555.5,252
20170501|2017-02-07 19:00,8,555,555.25,554.5,555.25,31
20170501|2017-02-07 19:30,8,555.25,555.5,555.25,555.5,2
20170501|2017-02-07 20:30,8,557,557.25,555.5,555.5,19
20170501|2017-02-07 22:00,8,556.75,557,556.75,557,3
20170501|2017-02-08 00:00,8,556.75,557.25,556.75,557.25,14
20170501|2017-02-08 01:30,8,557.25,557.25,557.25,557.25,3
20170501|2017-02-08 04:00,8,555.75,555.75,555.75,555.75,1
20170501|2017-02-08 04:30,8,555.75,555.75,555.5,555.5,5
20170501|2017-02-08 06:30,8,556,556,556,556,1
20170501|2017-02-08 07:00,8,556.5,556.5,556,556,2
20170501|2017-02-08 07:30,8,556.75,557.25,556.75,557,8
20170501|2017-02-08 08:30,8,557,559,557,557,272
20170501|2017-02-08 09:00,8,557.25,557.75,555,555.25,199
20170501|2017-02-08 09:30,8,555.25,556,555,555.5,89
20170501|2017-02-08 10:00,8,555.75,557,555.5,557,135
20170501|2017-02-08 10:30,8,557,558,556.5,557.75,105
20170501|2017-02-08 11:00,8,557.75,558.5,557.5,557.75,84
20170501|2017-02-08 11:30,8,558,558.25,556.25,556.5,104
20170501|2017-02-08 12:00,8,556.5,557.25,555,555,128
20170501|2017-02-08 12:30,8,555,556.5,555,556.25,88
20170501|2017-02-08 13:00,8,556,557.75,555.5,557.75,260
20170501|2017-02-08 19:00,9,556.75,556.75,556.75,556.75,27
20170501|2017-02-08 21:00,9,555.75,555.75,555.5,555.5,3
20170501|2017-02-09 00:30,9,555.5,555.5,555.5,555.5,3
20170501|2017-02-09 02:00,9,556.25,557,556.25,557,34
20170501|2017-02-09 02:30,9,557,557.75,557,557.75,17
20170501|2017-02-09 03:30,9,557.75,558,557.25,558,34
20170501|2017-02-09 04:00,9,558,558.25,558,558.25,6
20170501|2017-02-09 05:30,9,558.5,559.25,558.5,559,24
20170501|2017-02-09 07:00,9,558.25,558.25,558.25,558.25,3
20170501|2017-02-09 08:30,9,559,561,558.5,560,196
20170501|2017-02-09 09:00,9,560.25,560.25,556.25,559.75,187
20170501|2017-02-09 09:30,9,560,563,559.5,562,303
20170501|2017-02-09 10:00,9,562.25,563.25,562.25,563,235
20170501|2017-02-09 10:30,9,563,564.75,562,564.75,479
20170501|2017-02-09 11:00,9,564.25,564.5,561,564,243
20170501|2017-02-09 11:30,9,564.25,567,563.5,564,398
20170501|2017-02-09 12:00,9,564.5,564.5,561.5,562.5,125
20170501|2017-02-09 12:30,9,562.5,565.5,562.5,565.25,119
20170501|2017-02-09 13:00,9,565.25,566.75,563.25,563.25,462
20170501|2017-02-09 19:00,10,564.5,565,564.5,564.75,18
20170501|2017-02-09 19:30,10,564.75,564.75,564.75,564.75,15
20170501|2017-02-09 20:00,10,564.5,564.5,564.5,564.5,8
20170501|2017-02-09 20:30,10,564.75,564.75,564.75,564.75,34
20170501|2017-02-09 21:00,10,564.25,564.5,564.25,564.5,9
20170501|2017-02-09 21:30,10,564.75,564.75,564.75,564.75,1
20170501|2017-02-09 22:00,10,564.75,565.5,564.75,565.5,33
20170501|2017-02-10 03:30,10,565.5,565.5,565,565,11
20170501|2017-02-10 04:00,10,565.5,565.75,565.5,565.5,5
20170501|2017-02-10 05:00,10,565.25,565.25,565.25,565.25,3
20170501|2017-02-10 05:30,10,565.25,565.75,565.25,565.75,8
20170501|2017-02-10 06:30,10,565.25,565.25,565,565.25,12
20170501|2017-02-10 07:00,10,565.5,565.5,565.25,565.5,9
20170501|2017-02-10 07:30,10,565.25,565.25,564.75,564.75,17
20170501|2017-02-10 08:30,10,564.5,566.75,564.5,566.5,327
20170501|2017-02-10 09:00,10,566.25,568.5,566.25,567.25,232
20170501|2017-02-10 09:30,10,567.5,569.75,567.5,569.25,228
20170501|2017-02-10 10:00,10,569,571,569,571,357
20170501|2017-02-10 10:30,10,571,571,569.75,570.5,298
20170501|2017-02-10 11:00,10,570.25,571.5,570.25,570.5,228
20170501|2017-02-10 11:30,10,571,571.75,570.75,571.25,137
20170501|2017-02-10 12:00,10,571.25,571.5,570.5,570.75,151
20170501|2017-02-10 12:30,10,570.5,570.75,568.75,569.5,158
20170501|2017-02-10 13:00,10,569.25,571.75,568.25,568.25,434
20170501|2017-02-12 19:00,13,569,569,568,568,12
20170501|2017-02-12 19:30,13,568,568.5,568,568.5,3
20170501|2017-02-12 20:00,13,569,569,569,569,2
20170501|2017-02-12 20:30,13,568.75,568.75,568.75,568.75,1
20170501|2017-02-12 21:00,13,569.5,569.5,569.5,569.5,3
20170501|2017-02-12 21:30,13,568.5,568.5,568.25,568.25,3
20170501|2017-02-12 22:30,13,568.25,568.25,568.25,568.25,1
20170501|2017-02-12 23:00,13,568.25,568.25,567.75,567.75,4
20170501|2017-02-12 23:30,13,568,568,568,568,4
20170501|2017-02-13 00:00,13,568,568,568,568,3
20170501|2017-02-13 02:30,13,568.25,568.25,568.25,568.25,1
20170501|2017-02-13 03:00,13,568,568,567.75,567.75,4
20170501|2017-02-13 03:30,13,568,568.25,568,568.25,23
20170501|2017-02-13 04:00,13,568.25,568.75,568.25,568.75,3
20170501|2017-02-13 04:30,13,569.25,569.25,569.25,569.25,3
20170501|2017-02-13 05:00,13,569.25,569.25,569.25,569.25,7
20170501|2017-02-13 05:30,13,569.5,569.5,569.5,569.5,2
20170501|2017-02-13 06:00,13,570,570,570,570,12
20170501|2017-02-13 06:30,13,570,570,570,570,11
20170501|2017-02-13 07:00,13,569.75,569.75,568,568,6
20170501|2017-02-13 07:30,13,567,567,566.25,566.25,2
20170501|2017-02-13 08:30,13,566,568.5,565,568,303
20170501|2017-02-13 09:00,13,567.25,568.75,567,567.25,89
20170501|2017-02-13 09:30,13,567,570.25,567,568.75,117
20170501|2017-02-13 10:00,13,569.5,570.25,569.25,570,108
20170501|2017-02-13 10:30,13,570.25,570.75,569.5,570.75,129
20170501|2017-02-13 11:00,13,570.75,572,570.5,571.75,118
20170501|2017-02-13 11:30,13,572,572.5,571.25,572.5,197
20170501|2017-02-13 12:00,13,572.5,573.5,571.75,571.75,210
20170501|2017-02-13 12:30,13,572,573,571.75,571.75,98
20170501|2017-02-13 13:00,13,572.25,572.5,568.5,570,293
20170501|2017-02-13 19:00,14,569.5,569.5,569,569,10
20170501|2017-02-13 20:30,14,569,569.5,569,569.5,16
20170501|2017-02-14 03:30,14,569,569.75,569,569.5,16
20170501|2017-02-14 04:00,14,569.5,570,569.5,570,43
20170501|2017-02-14 04:30,14,570,570,570,570,8
20170501|2017-02-14 05:30,14,569.5,569.5,569.5,569.5,2
20170501|2017-02-14 06:00,14,569.75,569.75,569.75,569.75,1
20170501|2017-02-14 06:30,14,569.25,569.25,569.25,569.25,5
20170501|2017-02-14 07:00,14,569.75,570,568.5,569.25,51
20170501|2017-02-14 08:30,14,569,569.75,565.25,566.25,208
20170501|2017-02-14 09:00,14,565.75,567.5,564.75,567,203
20170501|2017-02-14 09:30,14,566.75,566.75,565.25,566.25,89
20170501|2017-02-14 10:00,14,566.5,568.25,566.25,567.75,209
20170501|2017-02-14 10:30,14,567.75,568,567,567,120
20170501|2017-02-14 11:00,14,567,567.25,566,566.25,154
20170501|2017-02-14 11:30,14,566.25,567.5,566,566.5,113
20170501|2017-02-14 12:00,14,566.5,567.5,566,566.25,128
20170501|2017-02-14 12:30,14,566,567.5,566,567.5,118
20170501|2017-02-14 13:00,14,567.5,569,566.5,568.25,565
20170501|2017-02-14 19:00,15,568.25,568.75,568,568.25,40
20170501|2017-02-14 19:30,15,569,569.25,569,569.25,9
20170501|2017-02-14 22:00,15,569.75,569.75,569.75,569.75,1
20170501|2017-02-14 23:30,15,570,570,570,570,14
20170501|2017-02-15 00:00,15,570,570,570,570,16
20170501|2017-02-15 00:30,15,569.75,569.75,568.5,568.5,6
20170501|2017-02-15 04:00,15,568.5,568.5,568.5,568.5,1
20170501|2017-02-15 05:00,15,568.25,568.25,568,568,4
20170501|2017-02-15 05:30,15,568.5,568.5,568,568,25
20170501|2017-02-15 06:30,15,567.25,567.25,567,567,3
20170501|2017-02-15 07:00,15,567.5,567.5,566.75,566.75,7
20170501|2017-02-15 07:30,15,567,567,567,567,1
20170501|2017-02-15 08:30,15,567,569,566.75,568.75,127
20170501|2017-02-15 09:00,15,568.25,569,566.75,566.75,74
20170501|2017-02-15 09:30,15,568,570.25,567.75,569.5,210
20170501|2017-02-15 10:00,15,569.5,570,569,569.5,74
20170501|2017-02-15 10:30,15,569.25,569.5,569.25,569.25,49
20170501|2017-02-15 11:00,15,569.25,569.5,568.25,568.25,109
20170501|2017-02-15 11:30,15,568,568.5,567.75,568.5,101
20170501|2017-02-15 12:00,15,568.5,568.5,567.75,568.5,97
20170501|2017-02-15 12:30,15,568.25,569.25,568,568.75,156
20170501|2017-02-15 13:00,15,569,570.25,569,570,345
20170501|2017-02-15 19:00,16,569.25,569.5,569.25,569.25,26
20170501|2017-02-15 19:30,16,569.25,569.5,569.25,569.5,3
20170501|2017-02-15 21:30,16,569.5,569.5,569.5,569.5,1
20170501|2017-02-15 22:30,16,569.5,569.5,569.5,569.5,12
20170501|2017-02-15 23:00,16,569.25,569.75,569.25,569.75,6
20170501|2017-02-16 03:00,16,569,569,569,569,1
20170501|2017-02-16 06:30,16,569,569,569,569,1
20170501|2017-02-16 07:00,16,569,570,569,570,70
20170501|2017-02-16 07:30,16,569.75,569.75,569.75,569.75,10
20170501|2017-02-16 08:30,16,568.75,569.75,568,568.75,159
20170501|2017-02-16 09:00,16,568.75,569.75,566.5,567.25,300
20170501|2017-02-16 09:30,16,567.5,569.25,566,567,482
20170501|2017-02-16 10:00,16,567.25,569,565.5,565.5,315
20170501|2017-02-16 10:30,16,565.5,567.25,565.5,566.25,100
20170501|2017-02-16 11:00,16,566.5,567,565.5,565.5,69
20170501|2017-02-16 11:30,16,565.25,566.75,562.25,562.5,176
20170501|2017-02-16 12:00,16,562.75,563.75,559.75,559.75,392
20170501|2017-02-16 12:30,16,559.75,561.75,558.75,559,153
20170501|2017-02-16 13:00,16,558.5,558.75,554.5,556.5,568
20170501|2017-02-16 19:00,17,556.75,557.25,556,556.25,96
20170501|2017-02-16 19:30,17,556.25,556.5,556.25,556.25,6
20170501|2017-02-16 20:00,17,556.25,556.25,555,555,18
20170501|2017-02-16 20:30,17,555,556.5,555,556.5,6
20170501|2017-02-16 21:00,17,556.5,556.5,555.25,555.25,16
20170501|2017-02-16 22:30,17,555.75,555.75,555.75,555.75,1
20170501|2017-02-16 23:30,17,556.25,556.25,556.25,556.25,1
20170501|2017-02-17 00:00,17,556.5,556.5,556.5,556.5,5
20170501|2017-02-17 00:30,17,556.5,556.5,556.5,556.5,49
20170501|2017-02-17 01:30,17,556.75,557,556.75,556.75,5
20170501|2017-02-17 02:00,17,556.75,556.75,556.75,556.75,11
20170501|2017-02-17 02:30,17,556.75,557.75,556.75,557.75,8
20170501|2017-02-17 03:00,17,557.5,557.5,557.5,557.5,33
20170501|2017-02-17 03:30,17,557.5,558.25,557.5,558.25,35
20170501|2017-02-17 04:00,17,558.25,558.75,558.25,558.75,7
20170501|2017-02-17 04:30,17,559,559,559,559,19
20170501|2017-02-17 05:00,17,559,559,559,559,1
20170501|2017-02-17 06:00,17,559.5,559.75,559.5,559.75,37
20170501|2017-02-17 06:30,17,559.75,559.75,559.75,559.75,6
20170501|2017-02-17 07:00,17,560,560,559.5,559.75,75
20170501|2017-02-17 07:30,17,559.75,559.75,559.75,559.75,36
20170501|2017-02-17 08:30,17,559.75,561.5,559,559.5,442
20170501|2017-02-17 09:00,17,559.5,561.25,558,558.5,195
20170501|2017-02-17 09:30,17,558,559,558,558.5,115
20170501|2017-02-17 10:00,17,558.25,559.25,557,557,181
20170501|2017-02-17 10:30,17,557,557.5,554.75,556,319
20170501|2017-02-17 11:00,17,555.75,557.25,555.5,557.25,117
20170501|2017-02-17 11:30,17,557,557,555.5,556.5,240
20170501|2017-02-17 12:00,17,556.25,556.5,555,555,67
20170501|2017-02-17 12:30,17,555.25,556,555.25,555.25,114
20170501|2017-02-17 13:00,17,555.5,557.25,554.25,555.5,401
20170501|2017-02-20 19:00,21,555.25,556.5,555,555.5,45
20170501|2017-02-20 19:30,21,555.75,555.75,555.75,555.75,8
20170501|2017-02-20 21:30,21,555,555,554.5,554.5,32
20170501|2017-02-20 23:00,21,555,555,555,555,15
20170501|2017-02-21 00:30,21,555,555,555,555,8
20170501|2017-02-21 01:30,21,555.5,555.5,555.25,555.25,11
20170501|2017-02-21 02:00,21,555.25,555.25,555.25,555.25,11
20170501|2017-02-21 02:30,21,555.25,555.25,555,555,5
20170501|2017-02-21 04:00,21,555.5,555.5,555.5,555.5,2
20170501|2017-02-21 04:30,21,555.5,555.5,555.5,555.5,5
20170501|2017-02-21 05:30,21,555.25,555.25,555.25,555.25,3
20170501|2017-02-21 06:00,21,555.25,555.25,555.25,555.25,1
20170501|2017-02-21 06:30,21,555.5,555.5,555.5,555.5,1
20170501|2017-02-21 07:00,21,555.25,555.5,555.25,555.25,18
20170501|2017-02-21 07:30,21,555,555,555,555,8
20170501|2017-02-21 08:30,21,555.75,556,551.5,553.25,421
20170501|2017-02-21 09:00,21,553.5,554,552.25,552.75,139
20170501|2017-02-21 09:30,21,552.75,553.25,552,552,105
20170501|2017-02-21 10:00,21,552,552.75,552,552.5,272
20170501|2017-02-21 10:30,21,552.25,554.25,551.5,552.25,215
20170501|2017-02-21 11:00,21,552.25,553.25,551.75,552,306
20170501|2017-02-21 11:30,21,552.25,552.25,551,551,248
20170501|2017-02-21 12:00,21,551,551.75,550.5,551,187
20170501|2017-02-21 12:30,21,551,551.25,549.75,550,312
20170501|2017-02-21 13:00,21,550.25,550.25,549,549.5,542
20170501|2017-02-21 19:00,22,549.25,549.75,549.25,549.5,33
20170501|2017-02-21 20:30,22,550,550,550,550,13
20170501|2017-02-21 23:00,22,550.75,552,550.75,551.75,30
20170501|2017-02-22 01:30,22,551,551,551,551,14
20170501|2017-02-22 03:30,22,550.75,550.75,550.75,550.75,3
20170501|2017-02-22 05:30,22,550.75,550.75,550.75,550.75,2
20170501|2017-02-22 06:30,22,550.75,551.75,550.75,551.75,24
20170501|2017-02-22 07:00,22,550.75,551.25,550.75,551.25,5
20170501|2017-02-22 08:30,22,552.25,553.25,550,550.5,215
20170501|2017-02-22 09:00,22,550.5,553.5,550.25,552.25,134
20170501|2017-02-22 09:30,22,552,554,551.5,552.25,239
20170501|2017-02-22 10:00,22,552.25,553,550.25,551.5,559
20170501|2017-02-22 10:30,22,551.25,551.5,550,550.75,159
20170501|2017-02-22 11:00,22,550.75,551.25,550.25,550.75,162
20170501|2017-02-22 11:30,22,550.5,550.75,549.25,549.5,323
20170501|2017-02-22 12:00,22,549.5,551.5,549.5,551.25,186
20170501|2017-02-22 12:30,22,551,552.25,550.75,551.5,242
20170501|2017-02-22 13:00,22,551.75,553.25,551.5,552.5,298
20170501|2017-02-22 19:00,23,552.25,552.75,552.25,552.75,24
20170501|2017-02-22 19:30,23,552.75,553,552.75,553,14
20170501|2017-02-22 20:00,23,552.5,553,552.25,553,4
20170501|2017-02-22 20:30,23,553,554.25,553,554.25,19
20170501|2017-02-22 21:00,23,554.25,554.25,554,554,22
20170501|2017-02-22 21:30,23,553.5,553.75,553.25,553.25,27
20170501|2017-02-22 22:00,23,553,553,553,553,1
20170501|2017-02-22 23:00,23,553,553.25,553,553.25,6
20170501|2017-02-22 23:30,23,552.75,552.75,552.75,552.75,1
20170501|2017-02-23 00:30,23,552.25,552.25,552.25,552.25,2
20170501|2017-02-23 01:00,23,552.25,552.25,552.25,552.25,5
20170501|2017-02-23 01:30,23,552.5,552.5,552.5,552.5,1
20170501|2017-02-23 02:00,23,552.5,552.5,552.5,552.5,7
20170501|2017-02-23 02:30,23,552.5,552.5,552.25,552.25,13
20170501|2017-02-23 03:00,23,552.25,552.25,552.25,552.25,28
20170501|2017-02-23 03:30,23,552.5,552.5,552.5,552.5,2
20170501|2017-02-23 04:30,23,552.5,552.5,552.5,552.5,3
20170501|2017-02-23 05:00,23,552.75,552.75,552.75,552.75,13
20170501|2017-02-23 05:30,23,553,553,553,553,2
20170501|2017-02-23 06:30,23,552.75,552.75,552.75,552.75,1
20170501|2017-02-23 07:00,23,552.75,553.25,552.75,553.25,21
20170501|2017-02-23 07:30,23,553,554,553,554,20
20170501|2017-02-23 08:30,23,555,555.5,552.5,553,354
20170501|2017-02-23 09:00,23,552.75,555.25,552.5,552.75,409
20170501|2017-02-23 09:30,23,552.75,554,552.25,552.75,182
20170501|2017-02-23 10:00,23,552.75,553.75,551.5,552.25,242
20170501|2017-02-23 10:30,23,552.25,552.5,551.75,552.25,65
20170501|2017-02-23 11:00,23,552.25,553,552,552.5,116
20170501|2017-02-23 11:30,23,552.5,552.75,551.75,552.5,301
20170501|2017-02-23 12:00,23,552.75,552.75,551.5,551.75,226
20170501|2017-02-23 12:30,23,551.75,552.5,551.5,552.5,157
20170501|2017-02-23 13:00,23,553,554.5,552.25,553.5,511
20170501|2017-02-23 19:00,24,553.25,553.25,553,553.25,31
20170501|2017-02-23 19:30,24,553.25,553.25,553.25,553.25,6
20170501|2017-02-23 20:00,24,553.25,553.25,553,553,19
20170501|2017-02-23 21:00,24,552.75,552.75,552.75,552.75,5
20170501|2017-02-23 21:30,24,552.75,552.75,551.75,551.75,9
20170501|2017-02-23 22:00,24,551.75,551.75,551.25,551.25,5
20170501|2017-02-24 04:00,24,552.75,553,552.75,553,10
20170501|2017-02-24 04:30,24,552.75,553,552.75,553,4
20170501|2017-02-24 05:00,24,552.5,552.5,552.5,552.5,1
20170501|2017-02-24 05:30,24,552.5,552.5,552.5,552.5,4
20170501|2017-02-24 06:00,24,552.75,552.75,552.75,552.75,1
20170501|2017-02-24 06:30,24,552.5,552.5,552.5,552.5,2
20170501|2017-02-24 07:00,24,552.5,552.5,552.5,552.5,22
20170501|2017-02-24 07:30,24,552.75,554.5,552.5,554.5,31
20170501|2017-02-24 08:30,24,554.25,554.75,552.75,553,430
20170501|2017-02-24 09:00,24,553,553.25,552,552,228
20170501|2017-02-24 09:30,24,552,552.25,551.5,552.25,250
20170501|2017-02-24 10:00,24,551.75,552.5,551.75,552,134
20170501|2017-02-24 10:30,24,551.75,552.25,551.5,552,155
20170501|2017-02-24 11:00,24,552.25,553.5,552,552.25,257
20170501|2017-02-24 11:30,24,552.5,552.5,551.25,551.5,197
20170501|2017-02-24 12:00,24,551.5,551.75,551,551.25,163
20170501|2017-02-24 12:30,24,551.5,552.25,551.25,552.25,84
20170501|2017-02-24 13:00,24,552.25,554.75,552.25,553.25,485
20170501|2017-02-26 19:00,27,553.25,553.25,553,553,6
20170501|2017-02-26 19:30,27,553,553,552.75,552.75,4
20170501|2017-02-26 20:00,27,553,553.75,553,553,21
20170501|2017-02-26 20:30,27,553,553,552.5,552.5,10
20170501|2017-02-26 21:00,27,553,553,552.75,552.75,5
20170501|2017-02-27 00:30,27,552.5,552.5,552.5,552.5,12
20170501|2017-02-27 01:00,27,552.5,552.5,552.5,552.5,1
20170501|2017-02-27 01:30,27,552.25,552.25,552.25,552.25,4
20170501|2017-02-27 02:00,27,552.25,552.25,552.25,552.25,2
20170501|2017-02-27 02:30,27,552.25,552.25,552.25,552.25,1
20170501|2017-02-27 03:00,27,552.25,552.25,551.75,551.75,25
20170501|2017-02-27 03:30,27,551.75,551.75,551.5,551.5,10
20170501|2017-02-27 04:30,27,551.5,551.5,551.5,551.5,1
20170501|2017-02-27 05:00,27,551.5,551.5,551.5,551.5,2
20170501|2017-02-27 06:00,27,551.5,551.5,551.25,551.5,15
20170501|2017-02-27 06:30,27,551.5,551.5,551.5,551.5,3
20170501|2017-02-27 07:00,27,551.5,552.25,551.5,552,39
20170501|2017-02-27 07:30,27,552,552.25,552,552.25,23
20170501|2017-02-27 08:30,27,552.25,553.75,552,553,250
20170501|2017-02-27 09:00,27,553,553,549.5,550,274
20170501|2017-02-27 09:30,27,549.5,550.75,547.5,550.75,411
20170501|2017-02-27 10:00,27,551.25,551.25,548.25,548.75,179
20170501|2017-02-27 10:30,27,548.5,549.75,548.25,549.75,156
20170501|2017-02-27 11:00,27,549.5,549.75,548.5,548.75,165
20170501|2017-02-27 11:30,27,548.5,549.5,548.25,548.75,160
20170501|2017-02-27 12:00,27,549.25,549.5,548.25,548.75,146
20170501|2017-02-27 12:30,27,548.5,548.75,548,548,200
20170501|2017-02-27 13:00,27,548.25,549,547.5,549,330
20170501|2017-02-27 19:00,28,548.25,549.25,548.25,548.5,51
20170501|2017-02-27 19:30,28,548.25,548.5,548,548,9
20170501|2017-02-27 20:30,28,547.5,547.5,547.5,547.5,3
20170501|2017-02-27 21:00,28,547.5,547.5,547.5,547.5,2
20170501|2017-02-27 21:30,28,547.75,547.75,547.75,547.75,1
20170501|2017-02-27 22:30,28,547.5,547.75,547.5,547.75,27
20170501|2017-02-27 23:00,28,547.75,548,547.75,548,16
20170501|2017-02-27 23:30,28,548,548.75,548,548.75,12
20170501|2017-02-28 02:00,28,548.5,548.75,548.5,548.5,14
20170501|2017-02-28 02:30,28,548.5,548.5,548.5,548.5,5
20170501|2017-02-28 03:00,28,548.5,548.75,548.5,548.75,9
20170501|2017-02-28 03:30,28,548.5,548.5,548.5,548.5,2
20170501|2017-02-28 04:30,28,548.25,549.25,548.25,549.25,7
20170501|2017-02-28 05:00,28,549.5,549.75,549.5,549.75,6
20170501|2017-02-28 05:30,28,549.25,549.25,549.25,549.25,1
20170501|2017-02-28 06:00,28,549.25,549.75,549.25,549.5,27
20170501|2017-02-28 06:30,28,550,550,550,550,1
20170501|2017-02-28 07:00,28,550,550,550,550,10
20170501|2017-02-28 07:30,28,551,552,551,552,9
20170501|2017-02-28 08:30,28,549.75,553.25,549.25,553.25,406
20170501|2017-02-28 09:00,28,553.25,558.75,553.25,558,578
20170501|2017-02-28 09:30,28,558,559.25,550,550,313
20170501|2017-02-28 10:00,28,550,552,550,550.25,193
20170501|2017-02-28 10:30,28,550.5,552,550.25,551,188
20170501|2017-02-28 11:00,28,550.75,552.5,550.75,551.75,157
20170501|2017-02-28 11:30,28,551.75,552.25,550.75,551.5,196
20170501|2017-02-28 12:00,28,551.5,552.75,550.75,550.75,144
20170501|2017-02-28 12:30,28,550.75,551.75,548.5,551.5,273
20170501|2017-02-28 13:00,28,551.5,551.5,549.75,551,227
20170501|2017-02-28 19:00,1,550.5,551.5,550.5,551.5,48
20170501|2017-02-28 19:30,1,551.25,551.25,551,551,10
20170501|2017-02-28 20:00,1,550.75,551,550.5,551,24
20170501|2017-02-28 20:30,1,550.5,551.75,550.5,551.75,12
20170501|2017-03-01 02:00,1,552,552,552,552,6
20170501|2017-03-01 02:30,1,552,552,551.75,551.75,6
20170501|2017-03-01 03:30,1,553.25,554.25,552.75,554.25,36
20170501|2017-03-01 04:00,1,554.75,554.75,553.75,554,13
20170501|2017-03-01 04:30,1,553.75,554.75,553.5,554.75,21
20170501|2017-03-01 06:00,1,555.25,555.75,555.25,555.5,5
20170501|2017-03-01 06:30,1,554.75,554.75,554.75,554.75,1
20170501|2017-03-01 07:00,1,554.5,554.5,554.5,554.5,4
20170501|2017-03-01 07:30,1,554.75,554.75,554.5,554.5,2
20170501|2017-03-01 08:30,1,554.5,556.5,553.25,556.5,315
20170501|2017-03-01 09:00,1,556.75,559,556,556.75,202
20170501|2017-03-01 09:30,1,557,557.75,554,554,228
20170501|2017-03-01 10:00,1,554,554,552,552.75,147
20170501|2017-03-01 10:30,1,552.5,553.25,551.75,553,172
20170501|2017-03-01 11:00,1,552.5,553.25,552,553.25,92
20170501|2017-03-01 11:30,1,553,553.5,552.75,552.75,76
20170501|2017-03-01 12:00,1,552.75,554,552.75,554,87
20170501|2017-03-01 12:30,1,554.25,558,554.25,556.25,227
20170501|2017-03-01 13:00,1,556.5,561.75,556.5,560.75,869
20170501|2017-03-01 19:00,2,559,560.25,559,560.25,20
20170501|2017-03-01 19:30,2,560.75,560.75,560.25,560.25,3
20170501|2017-03-01 22:00,2,560.75,560.75,560.75,560.75,4
20170501|2017-03-01 23:30,2,560.5,560.5,560.5,560.5,1
20170501|2017-03-02 00:00,2,560.75,560.75,560.75,560.75,1
20170501|2017-03-02 01:30,2,560.75,560.75,560.75,560.75,1
20170501|2017-03-02 02:00,2,560.75,560.75,560.75,560.75,3
20170501|2017-03-02 03:00,2,560.25,560.5,560.25,560.5,10
20170501|2017-03-02 03:30,2,560.5,560.5,560,560,11
20170501|2017-03-02 04:00,2,559.75,559.75,559.75,559.75,1
20170501|2017-03-02 04:30,2,559.75,559.75,559.5,559.5,5
20170501|2017-03-02 05:00,2,559.5,560,559.5,560,3
20170501|2017-03-02 05:30,2,560.5,560.5,560.5,560.5,1
20170501|2017-03-02 06:00,2,559.75,560.5,559.5,560.5,5
20170501|2017-03-02 06:30,2,560.25,560.75,560.25,560.75,5
20170501|2017-03-02 07:00,2,559.25,560.5,559,560.5,12
20170501|2017-03-02 07:30,2,559.75,559.75,558,558.25,16
20170501|2017-03-02 08:30,2,558,559.75,556,559.5,311
20170501|2017-03-02 09:00,2,559.75,559.75,556.5,559,49
20170501|2017-03-02 09:30,2,559,559.5,557,559.5,156
20170501|2017-03-02 10:00,2,559.75,560,558.5,558.5,78
20170501|2017-03-02 10:30,2,558.5,558.5,557.75,558.5,54
20170501|2017-03-02 11:00,2,558.75,558.75,555,555,195
20170501|2017-03-02 11:30,2,555,556,554,554,135
20170501|2017-03-02 12:00,2,554,554,552.25,552.75,250
20170501|2017-03-02 12:30,2,553,554.75,553,553.5,192
20170501|2017-03-02 13:00,2,553.5,553.75,552.25,552.5,290
20170501|2017-03-02 21:00,3,552.5,552.5,552.5,552.5,3
20170501|2017-03-03 01:00,3,551.5,551.5,550.5,550.5,5
20170501|2017-03-03 02:00,3,550.5,550.5,550.5,550.5,5
20170501|2017-03-03 03:30,3,550.75,550.75,550.75,550.75,3
20170501|2017-03-03 04:00,3,551,551.25,551,551.25,58
20170501|2017-03-03 04:30,3,551.25,551.25,551.25,551.25,6
20170501|2017-03-03 05:00,3,551,551,551,551,97
20170501|2017-03-03 06:30,3,552,552,552,552,1
20170501|2017-03-03 07:00,3,551.75,551.75,551.25,551.25,4
20170501|2017-03-03 07:30,3,552.25,552.25,552.25,552.25,5
20170501|2017-03-03 08:30,3,552.5,552.5,549,549.25,430
20170501|2017-03-03 09:00,3,549.5,550.25,548,548.25,350
20170501|2017-03-03 09:30,3,548.25,548.5,546.5,546.75,347
20170501|2017-03-03 10:00,3,546.5,549,546.5,549,216
20170501|2017-03-03 10:30,3,548.75,550.25,548.75,550.25,202
20170501|2017-03-03 11:00,3,550,550.25,548.5,548.5,129
20170501|2017-03-03 11:30,3,548.75,549,546,547.25,297
20170501|2017-03-03 12:00,3,546.75,547.5,545.75,546.5,351
20170501|2017-03-03 12:30,3,546.5,547.75,546.5,547.75,175
20170501|2017-03-03 13:00,3,547.75,550.25,547,547,569
20170501|2017-03-05 19:00,6,547.75,549.75,547.75,549.5,25
20170501|2017-03-05 20:30,6,549.25,549.5,549.25,549.5,5
20170501|2017-03-05 21:00,6,549.25,549.25,549.25,549.25,1
20170501|2017-03-05 22:00,6,550,550.5,550,550.5,3
20170501|2017-03-06 00:00,6,550.75,550.75,550.25,550.25,10
20170501|2017-03-06 00:30,6,550.25,550.75,550,550.75,15
20170501|2017-03-06 01:00,6,551,551,550.75,550.75,4
20170501|2017-03-06 01:30,6,550.75,550.75,549.25,549.25,30
20170501|2017-03-06 02:00,6,549.5,549.5,549.5,549.5,1
20170501|2017-03-06 03:00,6,551.25,551.5,551,551,9
20170501|2017-03-06 03:30,6,550.5,550.5,550.5,550.5,4
20170501|2017-03-06 06:00,6,550.25,550.25,550.25,550.25,1
20170501|2017-03-06 06:30,6,550.25,551.75,550.25,551.75,12
20170501|2017-03-06 07:00,6,551,551.75,550.25,550.25,12
20170501|2017-03-06 07:30,6,551.5,551.75,551.5,551.75,2
20170501|2017-03-06 08:30,6,550.5,551.5,547,548.75,193
20170501|2017-03-06 09:00,6,548.75,550.5,548,549,208
20170501|2017-03-06 09:30,6,548.5,548.5,545.25,546.75,213
20170501|2017-03-06 10:00,6,546.5,546.5,543.75,544.5,307
20170501|2017-03-06 10:30,6,544.5,545.75,543.5,545,251
20170501|2017-03-06 11:00,6,545,545,543.25,543.25,175
20170501|2017-03-06 11:30,6,543.5,544,542,542.25,520
20170501|2017-03-06 12:00,6,542.5,543.5,542.25,543,91
20170501|2017-03-06 12:30,6,543.25,543.75,542.25,542.75,197
20170501|2017-03-06 13:00,6,542.75,543,542,542,333
20170501|2017-03-06 19:00,7,543,544.5,542.25,542.25,35
20170501|2017-03-06 19:30,7,542.5,542.5,542.25,542.25,13
20170501|2017-03-06 20:00,7,542.25,542.25,542.25,542.25,19
20170501|2017-03-06 20:30,7,542.5,542.5,542.5,542.5,11
20170501|2017-03-06 21:00,7,542.5,542.5,542,542,30
20170501|2017-03-06 21:30,7,542,542.25,542,542.25,9
20170501|2017-03-06 22:00,7,542.25,542.25,542.25,542.25,19
20170501|2017-03-06 22:30,7,542.25,542.25,542,542,4
20170501|2017-03-06 23:00,7,542.25,542.25,542.25,542.25,1
20170501|2017-03-06 23:30,7,542,542,542,542,1
20170501|2017-03-07 00:00,7,542.25,542.25,542.25,542.25,6
20170501|2017-03-07 00:30,7,542.25,542.25,542,542.25,17
20170501|2017-03-07 01:30,7,542.25,542.25,542.25,542.25,19
20170501|2017-03-07 02:00,7,542,542,542,542,1
20170501|2017-03-07 02:30,7,542,542,542,542,56
20170501|2017-03-07 03:00,7,542.5,542.75,542.5,542.75,10
20170501|2017-03-07 03:30,7,542.75,542.75,542.5,542.5,8
20170501|2017-03-07 04:30,7,542.25,542.5,542.25,542.5,2
20170501|2017-03-07 05:30,7,542.25,542.5,542.25,542.25,3
20170501|2017-03-07 06:00,7,542,542,542,542,19
20170501|2017-03-07 06:30,7,542.25,542.75,542,542,30
20170501|2017-03-07 07:00,7,541.75,543,541.5,543,105
20170501|2017-03-07 07:30,7,542.25,542.75,542.25,542.75,2
20170501|2017-03-07 08:30,7,542.5,542.75,540.5,540.75,291
20170501|2017-03-07 09:00,7,540.75,541.5,540.5,541.25,237
20170501|2017-03-07 09:30,7,541.75,541.75,540,541.5,161
20170501|2017-03-07 10:00,7,541.5,541.5,540,540,340
20170501|2017-03-07 10:30,7,540,540,539,539,377
20170501|2017-03-07 11:00,7,539,539,537.75,538.75,333
20170501|2017-03-07 11:30,7,538.75,538.75,537.5,537.75,300
20170501|2017-03-07 12:00,7,537.75,538,537.25,537.75,234
20170501|2017-03-07 12:30,7,537.5,538,536,538,210
20170501|2017-03-07 13:00,7,537.5,541.25,537.5,540,508
20170501|2017-03-07 19:00,8,540.25,540.5,539,539,32
20170501|2017-03-07 19:30,8,539,539,536.5,536.5,10
20170501|2017-03-07 20:00,8,538.5,538.5,538.25,538.25,11
20170501|2017-03-07 20:30,8,537.5,537.5,537.25,537.25,10
20170501|2017-03-07 21:00,8,537,537.5,537,537.5,6
20170501|2017-03-07 21:30,8,536.75,537.75,536.75,537.25,28
20170501|2017-03-07 22:00,8,536.75,536.75,536.75,536.75,2
20170501|2017-03-08 00:00,8,536.75,536.75,536.75,536.75,1
20170501|2017-03-08 00:30,8,536,536,536,536,6
20170501|2017-03-08 01:00,8,536,536,535.25,535.25,25
20170501|2017-03-08 01:30,8,536,536,536,536,8
20170501|2017-03-08 02:30,8,535.75,535.75,535.75,535.75,6
20170501|2017-03-08 03:30,8,535.5,535.5,535.25,535.5,11
20170501|2017-03-08 04:30,8,535.5,535.5,535.5,535.5,10
20170501|2017-03-08 05:00,8,535.25,535.5,535.25,535.5,3
20170501|2017-03-08 06:00,8,535.5,535.5,535.25,535.25,4
20170501|2017-03-08 06:30,8,535.5,536.5,535.5,536.25,30
20170501|2017-03-08 07:00,8,536.25,536.5,536.25,536.5,14
20170501|2017-03-08 07:30,8,536.25,537.75,536,536,23
20170501|2017-03-08 08:30,8,537.5,537.75,536,536.5,233
20170501|2017-03-08 09:00,8,536.5,537.75,536.5,537.25,207
20170501|2017-03-08 09:30,8,537.5,538.75,537,538.5,272
20170501|2017-03-08 10:00,8,538.5,539.5,536.75,536.75,72
20170501|2017-03-08 10:30,8,537,538.25,536.75,537.25,102
20170501|2017-03-08 11:00,8,537.25,538,536.75,537,95
20170501|2017-03-08 11:30,8,537,537,536,536,220
20170501|2017-03-08 12:00,8,536.25,536.25,536,536.25,256
20170501|2017-03-08 12:30,8,536.25,536.25,535.5,535.75,177
20170501|2017-03-08 13:00,8,535.75,536.25,534,536,565
20170501|2017-03-08 19:00,9,536.25,537,536,536,71
20170501|2017-03-08 19:30,9,536.25,536.5,536,536.5,18
20170501|2017-03-08 20:00,9,536.25,536.25,536,536,8
20170501|2017-03-08 20:30,9,536,536,535.75,535.75,5
20170501|2017-03-08 21:00,9,536,536,535.75,535.75,5
20170501|2017-03-08 21:30,9,536,536.75,536,536.25,33
20170501|2017-03-08 22:30,9,536,536.25,536,536,39
20170501|2017-03-08 23:30,9,536.75,537.25,536.75,537.25,9
20170501|2017-03-09 00:00,9,537.25,537.25,537.25,537.25,13
20170501|2017-03-09 00:30,9,537.25,537.25,537.25,537.25,7
20170501|2017-03-09 01:30,9,536.75,536.75,536.75,536.75,1
20170501|2017-03-09 02:30,9,536.75,536.75,536.75,536.75,4
20170501|2017-03-09 03:00,9,536.75,536.75,536.75,536.75,3
20170501|2017-03-09 03:30,9,536.75,536.75,536.75,536.75,3
20170501|2017-03-09 04:00,9,536.75,536.75,536.25,536.25,35
20170501|2017-03-09 04:30,9,536.25,536.25,536.25,536.25,1
20170501|2017-03-09 05:30,9,536.25,536.75,536.25,536.25,14
20170501|2017-03-09 06:00,9,536.75,536.75,536.75,536.75,10
20170501|2017-03-09 07:00,9,536.75,536.75,536.25,536.25,14
20170501|2017-03-09 07:30,9,536.25,536.75,536.25,536.75,20
20170501|2017-03-09 08:30,9,537,541.25,536.5,539,417
20170501|2017-03-09 09:00,9,539,539.25,536.75,537,189
20170501|2017-03-09 09:30,9,537,538,536.25,536.5,297
20170501|2017-03-09 10:00,9,536.5,540,536.25,539.75,253
20170501|2017-03-09 10:30,9,539.75,541,539.25,540.25,187
20170501|2017-03-09 11:00,9,540,542.5,539,539.5,361
20170501|2017-03-09 11:30,9,539.5,540.5,537.25,537.25,124
20170501|2017-03-09 12:00,9,537.25,539,537,538.25,110
20170501|2017-03-09 12:30,9,538.25,538.5,537.75,538,89
20170501|2017-03-09 13:00,9,538,540,537.75,539,203
20170501|2017-03-09 19:00,10,539.5,540.25,539.25,539.75,68
20170501|2017-03-09 20:00,10,539,539,539,539,1
20170501|2017-03-09 20:30,10,539.75,540.25,539.75,540.25,5
20170501|2017-03-09 21:00,10,540.25,540.25,540.25,540.25,1
20170501|2017-03-09 21:30,10,540.25,540.25,540.25,540.25,1
20170501|2017-03-09 22:30,10,540.25,540.25,540.25,540.25,3
20170501|2017-03-09 23:30,10,540.25,540.25,540.25,540.25,4
20170501|2017-03-10 00:00,10,540.25,540.25,540.25,540.25,6
20170501|2017-03-10 01:00,10,540,540,540,540,15
20170501|2017-03-10 02:00,10,539.75,540,539.75,540,12
20170501|2017-03-10 03:00,10,540.25,540.75,540.25,540.75,20
20170501|2017-03-10 03:30,10,540.75,542.5,540.75,542.25,64
20170501|2017-03-10 04:00,10,542,542,542,542,10
20170501|2017-03-10 05:30,10,542,542,541.75,541.75,3
20170501|2017-03-10 06:00,10,542,542,542,542,2
20170501|2017-03-10 06:30,10,541.75,541.75,541.75,541.75,4
20170501|2017-03-10 07:00,10,541.25,542,541.25,541.5,11
20170501|2017-03-10 07:30,10,541.75,542,541.75,542,9
20170501|2017-03-10 08:30,10,542,545,541.75,543.5,406
20170501|2017-03-10 09:00,10,543.25,543.5,541.75,542.5,213
20170501|2017-03-10 09:30,10,542.5,542.75,541,541.25,191
20170501|2017-03-10 10:00,10,541.25,542.5,541,541.5,169
20170501|2017-03-10 10:30,10,541.5,541.75,541.25,541.5,119
20170501|2017-03-10 11:00,10,541.5,541.5,541,541.5,123
20170501|2017-03-10 11:30,10,541.25,541.25,539.75,539.75,118
20170501|2017-03-10 12:00,10,540,540,537.75,538,210
20170501|2017-03-10 12:30,10,538,540,536.75,539.75,232
20170501|2017-03-10 13:00,10,540,541,537.25,537.25,345
20170501|2017-03-12 19:00,13,538.5,538.5,537,537,48
20170501|2017-03-12 19:30,13,538.5,538.5,538.5,538.5,1
20170501|2017-03-12 20:30,13,538,538,537.5,537.5,6
20170501|2017-03-12 21:00,13,538,538,538,538,1
20170501|2017-03-12 21:30,13,537.25,537.25,537,537,9
20170501|2017-03-12 22:00,13,537,537.25,537,537,19
20170501|2017-03-12 23:30,13,537.5,537.5,537.5,537.5,4
20170501|2017-03-13 00:30,13,537.5,537.5,537.5,537.5,3
20170501|2017-03-13 01:00,13,538,538,538,538,2
20170501|2017-03-13 02:30,13,537.5,537.5,537.25,537.25,19
20170501|2017-03-13 03:00,13,537,537,535.25,535.5,45
20170501|2017-03-13 04:30,13,536,536,536,536,5
20170501|2017-03-13 05:00,13,535.75,535.75,535.75,535.75,5
20170501|2017-03-13 06:00,13,535.5,536,535,535,85
20170501|2017-03-13 06:30,13,535,535.5,535,535.25,21
20170501|2017-03-13 07:00,13,535,535,535,535,49
20170501|2017-03-13 07:30,13,535.25,535.25,535.25,535.25,2
20170501|2017-03-13 08:30,13,536.5,536.5,533.75,534.5,432
20170501|2017-03-13 09:00,13,534.25,535,533.5,533.75,267
20170501|2017-03-13 09:30,13,533.75,535,532.75,533,221
20170501|2017-03-13 10:00,13,532.75,533,532.25,532.75,185
20170501|2017-03-13 10:30,13,532.75,533.5,532.75,533.25,79
20170501|2017-03-13 11:00,13,533.25,533.5,533,533,147
20170501|2017-03-13 11:30,13,533.25,533.75,533,533.25,118
20170501|2017-03-13 12:00,13,533.25,533.25,532,532.25,177
20170501|2017-03-13 12:30,13,532.5,532.75,531.25,532,237
20170501|2017-03-13 13:00,13,532,532.5,530.75,531,504
20170501|2017-03-13 19:00,14,532.5,532.75,531.5,531.5,36
20170501|2017-03-13 19:30,14,532.75,533,532.5,532.5,7
20170501|2017-03-13 20:00,14,532.25,532.25,532.25,532.25,5
20170501|2017-03-13 20:30,14,532.75,532.75,532.75,532.75,4
20170501|2017-03-13 21:00,14,532.75,532.75,532.75,532.75,26
20170501|2017-03-13 22:00,14,533,533,532.75,532.75,25
20170501|2017-03-13 22:30,14,533,533,533,533,1
20170501|2017-03-14 02:00,14,532.75,532.75,532.75,532.75,3
20170501|2017-03-14 03:30,14,532.75,533.25,532.5,532.5,16
20170501|2017-03-14 05:30,14,532,532,531.25,531.25,101
20170501|2017-03-14 06:00,14,531.25,531.25,531.25,531.25,1
20170501|2017-03-14 07:00,14,531,531,530.25,530.75,58
20170501|2017-03-14 08:30,14,531.5,532.25,530.5,531.75,750
20170501|2017-03-14 09:00,14,531.75,532,530.75,531.25,468
20170501|2017-03-14 09:30,14,531.5,531.5,530.25,530.75,274
20170501|2017-03-14 10:00,14,530.75,530.75,530,530.25,354
20170501|2017-03-14 10:30,14,530,530.25,528,529.5,728
20170501|2017-03-14 11:00,14,529.5,531,528.5,531,235
20170501|2017-03-14 11:30,14,530.5,530.75,529.75,530,134
20170501|2017-03-14 12:00,14,529.75,530.25,529.5,529.75,148
20170501|2017-03-14 12:30,14,529.5,529.75,529.25,529.75,69
20170501|2017-03-14 13:00,14,529.75,533.75,529.75,532.25,658
20170501|2017-03-14 19:00,15,532.5,532.75,532.5,532.75,16
20170501|2017-03-14 19:30,15,532.5,532.5,532.5,532.5,1
20170501|2017-03-14 20:00,15,533,534,533,534,15
20170501|2017-03-14 20:30,15,534,534.25,533.75,533.75,22
20170501|2017-03-14 21:00,15,533.5,533.5,533.5,533.5,8
20170501|2017-03-14 21:30,15,533.25,533.5,533.25,533.5,4
20170501|2017-03-14 23:00,15,534,534,534,534,1
20170501|2017-03-15 01:00,15,534,534,534,534,2
20170501|2017-03-15 02:30,15,534.25,534.25,534.25,534.25,1
20170501|2017-03-15 03:00,15,534.75,534.75,534.5,534.5,10
20170501|2017-03-15 03:30,15,534.5,534.75,534.5,534.75,18
20170501|2017-03-15 04:00,15,535,535.25,535,535.25,9
20170501|2017-03-15 04:30,15,535.25,537.25,535.25,537.25,38
20170501|2017-03-15 05:00,15,537.25,538,537.25,537.25,38
20170501|2017-03-15 05:30,15,538,538,538,538,1
20170501|2017-03-15 06:00,15,539,540.75,538.5,539.75,152
20170501|2017-03-15 06:30,15,539.75,539.75,538.75,538.75,77
20170501|2017-03-15 07:00,15,538.75,539.25,538.5,539.25,48
20170501|2017-03-15 07:30,15,539,545,539,540,329
20170501|2017-03-15 08:30,15,541.5,541.5,537,539.25,277
20170501|2017-03-15 09:00,15,539.5,540.5,538.5,539.75,246
20170501|2017-03-15 09:30,15,539.5,539.5,538,538,111
20170501|2017-03-15 10:00,15,538.25,540.75,538,540.75,144
20170501|2017-03-15 10:30,15,540.75,541,538.75,538.75,70
20170501|2017-03-15 11:00,15,538.5,540.5,538.5,540.5,120
20170501|2017-03-15 11:30,15,540.25,540.25,539,539.5,103
20170501|2017-03-15 12:00,15,540,540,538.75,539.5,202
20170501|2017-03-15 12:30,15,539.5,540,538.25,540,233
20170501|2017-03-15 13:00,15,540.25,541.25,539.5,540.25,521
20170501|2017-03-15 19:00,16,540.5,541.75,540.5,541.75,79
20170501|2017-03-15 19:30,16,542,542.5,541.75,542,15
20170501|2017-03-15 20:00,16,542.5,543.75,542.5,543.75,30
20170501|2017-03-15 20:30,16,543.75,544.5,543.75,544.25,40
20170501|2017-03-15 21:30,16,544.25,544.25,544.25,544.25,2
20170501|2017-03-15 22:00,16,544.75,544.75,544,544,2
20170501|2017-03-15 22:30,16,544,544,544,544,6
20170501|2017-03-15 23:00,16,544,544.75,544,544.75,7
20170501|2017-03-15 23:30,16,544.25,544.25,544.25,544.25,3
20170501|2017-03-16 01:30,16,544.75,548.75,544.75,546.5,75
20170501|2017-03-16 02:00,16,546,546,546,546,1
20170501|2017-03-16 02:30,16,544.75,544.75,544.75,544.75,3
20170501|2017-03-16 03:00,16,544.75,544.75,544.25,544.25,30
20170501|2017-03-16 03:30,16,544.75,544.75,544.75,544.75,1
20170501|2017-03-16 04:00,16,545.25,545.25,544.25,544.25,11
20170501|2017-03-16 04:30,16,544.5,544.5,544.5,544.5,3
20170501|2017-03-16 05:00,16,544.5,544.5,544.5,544.5,2
20170501|2017-03-16 05:30,16,544.5,544.5,544.5,544.5,3
20170501|2017-03-16 06:00,16,544.5,544.5,544.25,544.25,2
20170501|2017-03-16 06:30,16,545.5,545.5,545.5,545.5,1
20170501|2017-03-16 07:00,16,544.75,545.5,544.75,545.5,4
20170501|2017-03-16 08:30,16,545,545,543.75,544,354
20170501|2017-03-16 09:00,16,543.75,544.75,543.5,544.75,138
20170501|2017-03-16 09:30,16,544.5,545.75,543.5,544.5,267
20170501|2017-03-16 10:00,16,545.25,545.25,544.25,544.75,124
20170501|2017-03-16 10:30,16,544.75,546,544.25,546,288
20170501|2017-03-16 11:00,16,546,546.25,542,543.25,602
20170501|2017-03-16 11:30,16,543.25,546,542.75,545.75,319
20170501|2017-03-16 12:00,16,545.75,547.75,545.5,547.5,200
20170501|2017-03-16 12:30,16,547.5,548,546.5,547,203
20170501|2017-03-16 13:00,16,547.25,548.75,547,547,558
20170501|2017-03-16 19:00,17,547.75,548,547.75,548,23
20170501|2017-03-16 19:30,17,548,548,547.5,547.5,3
20170501|2017-03-16 22:00,17,546.75,546.75,546.5,546.5,8
20170501|2017-03-16 23:30,17,546,546,546,546,7
20170501|2017-03-17 00:00,17,545.5,546,545.5,546,2
20170501|2017-03-17 01:00,17,546,547,546,547,20
20170501|2017-03-17 04:30,17,546.75,547,546.75,547,4
20170501|2017-03-17 05:00,17,547,547,547,547,1
20170501|2017-03-17 07:00,17,546.25,547,546.25,547,6
20170501|2017-03-17 08:30,17,547,547.75,546,546.25,110
20170501|2017-03-17 09:00,17,546.25,548,546.25,547,185
20170501|2017-03-17 09:30,17,547,547.5,546.5,546.5,127
20170501|2017-03-17 10:00,17,546.5,547,545.25,546,142
20170501|2017-03-17 10:30,17,546,546,544.5,545,178
20170501|2017-03-17 11:00,17,545,546.25,545,545.75,107
20170501|2017-03-17 11:30,17,545.75,546.25,545.5,545.75,123
20170501|2017-03-17 12:00,17,545.75,547.25,545.75,546,115
20170501|2017-03-17 12:30,17,546.25,549.5,546,548.75,224
20170501|2017-03-17 13:00,17,549,549.5,546.5,546.5,352
20170501|2017-03-19 19:00,20,549,553,549,553,177
20170501|2017-03-19 19:30,20,553,553,552.75,552.75,20
20170501|2017-03-19 20:00,20,553,553,552.75,552.75,6
20170501|2017-03-19 21:00,20,550.75,550.75,550.75,550.75,2
20170501|2017-03-19 21:30,20,552,554.5,552,553,51
20170501|2017-03-19 22:00,20,552.25,553.25,552.25,552.75,3
20170501|2017-03-19 23:30,20,553,553,552.25,552.25,3
20170501|2017-03-20 03:30,20,552.25,552.5,552.25,552.5,5
20170501|2017-03-20 04:00,20,552.25,552.75,552.25,552.25,32
20170501|2017-03-20 04:30,20,552.25,553.5,552.25,553,35
20170501|2017-03-20 05:00,20,553,553,553,553,18
20170501|2017-03-20 05:30,20,552.5,552.5,552.25,552.25,38
20170501|2017-03-20 06:00,20,551.5,551.5,551.5,551.5,1
20170501|2017-03-20 06:30,20,551.5,551.5,551.5,551.5,2
20170501|2017-03-20 07:00,20,551.5,551.5,551.5,551.5,12
20170501|2017-03-20 07:30,20,551.75,552.5,551.75,552.25,39
20170501|2017-03-20 08:30,20,552.5,553.5,551.5,552,433
20170501|2017-03-20 09:00,20,552,552.25,550.75,551.75,300
20170501|2017-03-20 09:30,20,551.75,552.75,550,550.25,227
20170501|2017-03-20 10:00,20,550.5,550.5,548.5,548.75,431
20170501|2017-03-20 10:30,20,548.5,550.5,548.5,549.75,121
20170501|2017-03-20 11:00,20,549.75,550,548.75,549.75,142
20170501|2017-03-20 11:30,20,549.75,550,548,548.25,265
20170501|2017-03-20 12:00,20,548.75,549,547.75,548.25,134
20170501|2017-03-20 12:30,20,548.25,548.75,547.75,547.75,121
20170501|2017-03-20 13:00,20,547.75,548.75,547,547,209
20170501|2017-03-20 19:00,21,548.25,548.25,547.25,548,30
20170501|2017-03-20 19:30,21,548,548,548,548,2
20170501|2017-03-20 21:00,21,547.25,547.25,545,545,27
20170501|2017-03-20 21:30,21,545.25,545.25,545,545,10
20170501|2017-03-20 23:30,21,546,546,545.75,546,7
20170501|2017-03-21 00:30,21,545.75,545.75,545.5,545.5,5
20170501|2017-03-21 01:00,21,544.5,544.5,544.5,544.5,23
20170501|2017-03-21 02:30,21,544.75,544.75,544.75,544.75,10
20170501|2017-03-21 04:00,21,544.5,545,544.5,545,16
20170501|2017-03-21 05:00,21,544.75,545,544.75,545,3
20170501|2017-03-21 05:30,21,545,545,545,545,26
20170501|2017-03-21 06:00,21,544.75,545,544.75,545,31
20170501|2017-03-21 07:00,21,546,546,545,546,5
20170501|2017-03-21 07:30,21,545,545,545,545,5
20170501|2017-03-21 08:30,21,544.75,544.75,542.25,542.5,571
20170501|2017-03-21 09:00,21,543,543.25,542.25,543.25,145
20170501|2017-03-21 09:30,21,543,543.25,542,543,205
20170501|2017-03-21 10:00,21,542.75,543,541.25,542.5,275
20170501|2017-03-21 10:30,21,542.5,544,541.5,543.25,118
20170501|2017-03-21 11:00,21,543.25,544,543.25,543.75,133
20170501|2017-03-21 11:30,21,543.75,543.75,542,542.25,200
20170501|2017-03-21 12:00,21,542,542.5,541.5,542.25,101
20170501|2017-03-21 12:30,21,542.25,542.25,539.5,540.5,388
20170501|2017-03-21 13:00,21,540.5,540.5,537.25,537.25,792
20170501|2017-03-21 19:00,22,539.75,540,539.25,539.75,76
20170501|2017-03-21 19:30,22,539.5,539.5,539.5,539.5,1
20170501|2017-03-21 20:00,22,539.25,539.25,539,539,5
20170501|2017-03-21 22:00,22,538.75,539,538.5,538.5,6
20170501|2017-03-21 22:30,22,538.5,538.5,538.5,538.5,1
20170501|2017-03-21 23:30,22,538.25,538.25,538.25,538.25,2
20170501|2017-03-22 00:30,22,538.75,538.75,538.75,538.75,2
20170501|2017-03-22 02:00,22,538.25,538.25,538.25,538.25,7
20170501|2017-03-22 02:30,22,538,538,538,538,2
20170501|2017-03-22 03:00,22,538,538,537.5,537.5,5
20170501|2017-03-22 03:30,22,537,538.5,537,538.5,8
20170501|2017-03-22 04:00,22,540,541.5,538.25,541.25,169
20170501|2017-03-22 04:30,22,541.5,542.25,540.5,540.5,91
20170501|2017-03-22 05:00,22,541.25,541.25,540.75,541.25,7
20170501|2017-03-22 05:30,22,541.25,541.25,535.25,538,61
20170501|2017-03-22 06:00,22,538,538,538,538,1
20170501|2017-03-22 06:30,22,538.5,539.5,538.5,539.5,15
20170501|2017-03-22 07:00,22,539,539,537.25,537.25,5
20170501|2017-03-22 08:30,22,537.75,538.5,535.75,537.75,305
20170501|2017-03-22 09:00,22,537.75,539,537.25,539,166
20170501|2017-03-22 09:30,22,539.25,540.75,538.5,539.75,294
20170501|2017-03-22 10:00,22,539.75,540.25,539.25,539.75,34
20170501|2017-03-22 10:30,22,540,540.5,539.75,539.75,56
20170501|2017-03-22 11:00,22,539.5,539.75,539,539.75,59
20170501|2017-03-22 11:30,22,539.5,539.5,538.25,538.5,175
20170501|2017-03-22 12:00,22,538.5,538.5,538,538,223
20170501|2017-03-22 12:30,22,538,538.25,537.5,538,163
20170501|2017-03-22 13:00,22,537.75,539,537.5,538.5,290
20170501|2017-03-22 19:00,23,537.75,538,537,538,37
20170501|2017-03-22 19:30,23,538.25,538.25,538.25,538.25,1
20170501|2017-03-22 20:00,23,538.75,539,538.75,538.75,7
20170501|2017-03-23 00:00,23,539.25,539.25,539.25,539.25,1
20170501|2017-03-23 02:00,23,540.25,540.5,540.25,540.25,3
20170501|2017-03-23 03:30,23,540,540,539.75,540,7
20170501|2017-03-23 04:00,23,540,540,540,540,11
20170501|2017-03-23 05:00,23,540,540,540,540,2
20170501|2017-03-23 06:30,23,540,540.5,540,540.5,23
20170501|2017-03-23 07:00,23,540.5,541.25,540.5,541.25,19
20170501|2017-03-23 07:30,23,541.25,541.25,541,541,8
20170501|2017-03-23 08:30,23,541,542,540.25,540.25,253
20170501|2017-03-23 09:00,23,540.25,541.5,539.75,541.5,194
20170501|2017-03-23 09:30,23,541,541.5,540.5,540.5,131
20170501|2017-03-23 10:00,23,540.25,541.25,538.75,540.5,123
20170501|2017-03-23 10:30,23,540.5,541,540.25,540.75,109
20170501|2017-03-23 11:00,23,540.75,541.5,540.75,541.5,69
20170501|2017-03-23 11:30,23,541.5,541.5,541,541.5,95
20170501|2017-03-23 12:00,23,541.5,542,541,541,134
20170501|2017-03-23 12:30,23,541,541,540,540.25,204
20170501|2017-03-23 13:00,23,540.25,541.25,540.25,540.75,397
20170501|2017-03-23 19:00,24,540.75,540.75,540.75,540.75,22
20170501|2017-03-23 19:30,24,541,541,540.75,540.75,2
20170501|2017-03-23 20:00,24,540.75,540.75,540.25,540.25,10
20170501|2017-03-23 20:30,24,540.25,540.25,539.75,539.75,60
20170501|2017-03-23 21:00,24,540,540,539.5,539.5,35
20170501|2017-03-23 22:00,24,539.5,539.5,539.5,539.5,6
20170501|2017-03-23 23:30,24,540,540,540,540,1
20170501|2017-03-24 03:00,24,540,540,540,540,6
20170501|2017-03-24 06:30,24,540.5,540.5,540.5,540.5,3
20170501|2017-03-24 07:00,24,540.75,540.75,540,540.25,7
20170501|2017-03-24 07:30,24,540.25,540.5,540,540.25,17
20170501|2017-03-24 08:30,24,539.75,541.5,539.5,539.5,198
20170501|2017-03-24 09:00,24,539.75,540.25,539.25,540,89
20170501|2017-03-24 09:30,24,540,540,538.25,538.25,97
20170501|2017-03-24 10:00,24,538.5,539,537.5,539,172
20170501|2017-03-24 10:30,24,538.75,539.25,538.75,539.25,35
20170501|2017-03-24 11:00,24,539,539,537.75,538.5,88
20170501|2017-03-24 11:30,24,538.5,539,536.75,537,150
20170501|2017-03-24 12:00,24,537,537,536.5,536.75,72
20170501|2017-03-24 12:30,24,537,537.5,536.5,537.5,52
20170501|2017-03-24 13:00,24,537.75,538,535.5,536,616
20170501|2017-03-26 19:00,27,536.25,538,536.25,536.75,54
20170501|2017-03-26 19:30,27,536.5,536.5,536.5,536.5,1
20170501|2017-03-26 20:00,27,536.75,536.75,536.75,536.75,2
20170501|2017-03-26 20:30,27,536.75,536.75,536.75,536.75,4
20170501|2017-03-26 21:30,27,536.5,536.5,536.5,536.5,1
20170501|2017-03-26 23:30,27,536.25,536.25,536.25,536.25,9
20170501|2017-03-27 00:00,27,536,536.25,536,536.25,3
20170501|2017-03-27 00:30,27,537,538,537,538,7
20170501|2017-03-27 01:00,27,536,536,536,536,1
20170501|2017-03-27 01:30,27,536,538,536,538,7
20170501|2017-03-27 03:00,27,536.25,536.25,536,536,27
20170501|2017-03-27 04:00,27,536,536,536,536,2
20170501|2017-03-27 04:30,27,536.25,536.5,536.25,536.5,15
20170501|2017-03-27 05:00,27,536,536.25,536,536,8
20170501|2017-03-27 05:30,27,536,536,536,536,19
20170501|2017-03-27 06:00,27,536,536,536,536,20
20170501|2017-03-27 06:30,27,536,536,536,536,3
20170501|2017-03-27 07:00,27,536.5,537.25,536.25,536.25,20
20170501|2017-03-27 07:30,27,536,536,536,536,1
20170501|2017-03-27 08:30,27,536,536.75,534,534,474
20170501|2017-03-27 09:00,27,534.25,534.25,533.5,534,130
20170501|2017-03-27 09:30,27,533.75,534,533,533.75,132
20170501|2017-03-27 10:00,27,533.5,534,532.75,532.75,83
20170501|2017-03-27 10:30,27,532.75,533,532.25,532.25,124
20170501|2017-03-27 11:00,27,532.5,533.5,532,533.25,146
20170501|2017-03-27 11:30,27,532.75,533,532,532.75,138
20170501|2017-03-27 12:00,27,532.75,533.25,532.5,533,67
20170501|2017-03-27 12:30,27,533.25,533.5,532.5,533,44
20170501|2017-03-27 13:00,27,533.25,534.5,532.25,532.5,281
20170501|2017-03-27 19:00,28,532.75,532.75,532.75,532.75,20
20170501|2017-03-27 20:00,28,533.25,533.25,533.25,533.25,5
20170501|2017-03-28 03:00,28,533.25,533.25,533.25,533.25,1
20170501|2017-03-28 04:00,28,533.25,533.5,533.25,533.5,5
20170501|2017-03-28 05:00,28,533.5,533.5,533.5,533.5,1
20170501|2017-03-28 06:30,28,533.75,533.75,533.75,533.75,9
20170501|2017-03-28 07:00,28,534.25,535,533.75,534.25,6
20170501|2017-03-28 07:30,28,534.25,534.25,534,534,3
20170501|2017-03-28 08:30,28,535,536.5,534.25,535.75,292
20170501|2017-03-28 09:00,28,535.5,536.75,534,534,193
20170501|2017-03-28 09:30,28,534,536.5,533.75,536.5,263
20170501|2017-03-28 10:00,28,536.5,537.25,535.25,535.25,228
20170501|2017-03-28 10:30,28,535.25,535.5,534.5,535.25,180
20170501|2017-03-28 11:00,28,535,535.75,534.75,535.75,163
20170501|2017-03-28 11:30,28,536,536,535.25,535.25,88
20170501|2017-03-28 12:00,28,535.5,536,535.5,535.75,94
20170501|2017-03-28 12:30,28,535.75,536,535.25,535.75,181
20170501|2017-03-28 13:00,28,535.75,536,534,534,225
20170501|2017-03-28 19:00,29,535,535,535,535,27
20170501|2017-03-28 21:00,29,535.5,535.5,535.5,535.5,8
20170501|2017-03-28 22:00,29,535.5,535.5,535.5,535.5,5
20170501|2017-03-28 23:30,29,535.75,535.75,535.75,535.75,3
20170501|2017-03-29 00:30,29,536,536,536,536,4
20170501|2017-03-29 02:30,29,536.75,537,536.75,537,42
20170501|2017-03-29 03:30,29,537,537.25,537,537.25,2
20170501|2017-03-29 04:00,29,537.25,543.75,537.25,539.75,91
20170501|2017-03-29 04:30,29,539,539,539,539,1
20170501|2017-03-29 05:30,29,540.75,540.75,540.25,540.25,2
20170501|2017-03-29 07:00,29,540.5,540.5,540.5,540.5,5
20170501|2017-03-29 08:30,29,539.5,542.25,539,541,397
20170501|2017-03-29 09:00,29,540.75,541,538.75,538.75,228
20170501|2017-03-29 09:30,29,539,540.25,538.5,539.75,220
20170501|2017-03-29 10:00,29,539.75,540.5,538.5,540,121
20170501|2017-03-29 10:30,29,540,540.75,539,540.5,161
20170501|2017-03-29 11:00,29,540.25,540.5,539,539.25,61
20170501|2017-03-29 11:30,29,538.75,540.25,538.75,539.25,92
20170501|2017-03-29 12:00,29,539.5,540.25,539,540.25,120
20170501|2017-03-29 12:30,29,540.25,541.75,539.75,541.5,231
20170501|2017-03-29 13:00,29,541,544.25,540.75,544,671
20170501|2017-03-29 19:00,30,543.25,543.25,542.5,543.25,22
20170501|2017-03-29 19:30,30,543.25,546.75,543.25,544.5,68
20170501|2017-03-29 20:00,30,544,544.25,543.25,543.25,9
20170501|2017-03-29 20:30,30,543,543,542.25,542.25,2
20170501|2017-03-29 21:30,30,543,543,543,543,4
20170501|2017-03-29 22:30,30,543,543,543,543,1
20170501|2017-03-30 02:00,30,543.25,543.25,543.25,543.25,6
20170501|2017-03-30 03:30,30,542.5,542.5,542.5,542.5,1
20170501|2017-03-30 04:00,30,542.25,542.25,542.25,542.25,1
20170501|2017-03-30 05:30,30,542.5,542.5,542.5,542.5,2
20170501|2017-03-30 06:00,30,542.5,542.5,542.5,542.5,9
20170501|2017-03-30 07:00,30,544,544,543.25,543.25,2
20170501|2017-03-30 07:30,30,543.5,543.5,543.5,543.5,2
20170501|2017-03-30 08:30,30,543.25,543.75,541,543.25,409
20170501|2017-03-30 09:00,30,543.25,545.25,542.5,543.25,147
20170501|2017-03-30 09:30,30,543.25,545.75,542.75,545.5,181
20170501|2017-03-30 10:00,30,545.75,546.75,545.25,545.75,165
20170501|2017-03-30 10:30,30,545.75,546.5,545.5,546.5,142
20170501|2017-03-30 11:00,30,546.25,547,546,546.75,168
20170501|2017-03-30 11:30,30,546.75,549.5,545.75,547,315
20170501|2017-03-30 12:00,30,546.75,546.75,544.25,545,322
20170501|2017-03-30 12:30,30,545.25,546.75,544.75,546.5,162
20170501|2017-03-30 13:00,30,546.25,546.25,542,542,239
20170501|2017-03-30 19:00,31,543.5,545.5,543.5,545.5,59
20170501|2017-03-30 20:00,31,545.5,545.5,545.5,545.5,2
20170501|2017-03-30 22:00,31,544.75,544.75,544.75,544.75,2
20170501|2017-03-31 00:30,31,545.25,545.25,545,545,4
20170501|2017-03-31 03:00,31,545,545,545,545,2
20170501|2017-03-31 03:30,31,545,545,544.5,544.5,15
20170501|2017-03-31 04:00,31,544.5,544.5,544.5,544.5,35
20170501|2017-03-31 04:30,31,545.25,545.75,545.25,545.75,29
20170501|2017-03-31 05:30,31,545.75,545.75,545.75,545.75,10
20170501|2017-03-31 06:00,31,545.75,545.75,545.75,545.75,1
20170501|2017-03-31 07:00,31,545.75,545.75,545.25,545.25,6
20170501|2017-03-31 07:30,31,545.75,546,545.75,546,6
20170501|2017-03-31 08:30,31,546,546.75,544.5,545.5,322
20170501|2017-03-31 09:00,31,545.5,548,543.5,545.75,238
20170501|2017-03-31 09:30,31,546.25,548,546,547.5,130
20170501|2017-03-31 10:00,31,547.75,549.75,547.75,549.5,258
20170501|2017-03-31 10:30,31,549.75,550,547.5,549,260
20170501|2017-03-31 11:00,31,549,549,533.75,543.75,1619
20170501|2017-03-31 11:30,31,543.25,545.75,540.5,541.75,310
20170501|2017-03-31 12:00,31,541.25,541.75,537.75,538.75,255
20170501|2017-03-31 12:30,31,538.75,538.75,535.5,536,562
20170501|2017-03-31 13:00,31,535.75,536.25,533.5,534.5,1081
20170501|2017-04-02 19:00,3,534.25,535.25,533.25,533.25,82
20170501|2017-04-02 19:30,3,533.75,533.75,533,533,11
20170501|2017-04-02 20:00,3,532.75,532.75,532.5,532.5,10
20170501|2017-04-02 21:30,3,533.25,533.25,532.25,532.25,6
20170501|2017-04-02 23:00,3,533.25,533.25,533.25,533.25,1
20170501|2017-04-02 23:30,3,533.25,533.5,533.25,533.5,11
20170501|2017-04-03 01:00,3,534,534,534,534,4
20170501|2017-04-03 02:00,3,534.25,534.25,534.25,534.25,11
20170501|2017-04-03 03:00,3,533.25,533.25,533.25,533.25,2
20170501|2017-04-03 03:30,3,533.25,533.25,533.25,533.25,2
20170501|2017-04-03 04:00,3,533.25,533.25,533.25,533.25,2
20170501|2017-04-03 05:30,3,533.25,533.75,533,533,7
20170501|2017-04-03 06:30,3,533.75,533.75,533.75,533.75,2
20170501|2017-04-03 07:30,3,533.75,535.25,533.75,533.75,8
20170501|2017-04-03 08:30,3,532.25,535,530.25,532.25,316
20170501|2017-04-03 09:00,3,532.25,533.75,532,533.75,81
20170501|2017-04-03 09:30,3,533.5,534,533,534,98
20170501|2017-04-03 10:00,3,534,534.75,533,534.75,146
20170501|2017-04-03 10:30,3,534.5,536.5,533.75,535.5,137
20170501|2017-04-03 11:00,3,535.25,536.25,534.75,534.75,174
20170501|2017-04-03 11:30,3,535,535.5,534.75,535.25,49
20170501|2017-04-03 12:00,3,535.25,535.25,534.5,535,95
20170501|2017-04-03 12:30,3,535,535,533,533.5,139
20170501|2017-04-03 13:00,3,533.5,533.5,530.5,530.75,334
20170501|2017-04-03 19:00,4,530.5,532,530.5,532,32
20170501|2017-04-03 19:30,4,532.5,532.75,532.5,532.75,3
20170501|2017-04-03 20:00,4,532,532,532,532,1
20170501|2017-04-03 20:30,4,533,533,533,533,1
20170501|2017-04-03 21:00,4,533.75,533.75,533.75,533.75,3
20170501|2017-04-04 03:00,4,533.25,533.25,533.25,533.25,1
20170501|2017-04-04 03:30,4,533.25,533.5,533.25,533.25,4
20170501|2017-04-04 04:00,4,533.75,533.75,533.75,533.75,1
20170501|2017-04-04 04:30,4,533.5,533.5,533.25,533.25,9
20170501|2017-04-04 05:00,4,533,533,533,533,1
20170501|2017-04-04 05:30,4,533,533,533,533,15
20170501|2017-04-04 06:30,4,533.75,534.5,533.75,534.5,11
20170501|2017-04-04 07:00,4,533.75,534.25,533.5,534.25,10
20170501|2017-04-04 07:30,4,533.5,533.5,533,533,10
20170501|2017-04-04 08:30,4,533,533,531.25,532,142
20170501|2017-04-04 09:00,4,531.75,531.75,530.5,531.5,294
20170501|2017-04-04 09:30,4,531.25,532,530.75,531.75,154
20170501|2017-04-04 10:00,4,531.5,531.5,529.5,530,532
20170501|2017-04-04 10:30,4,530,530.25,529.25,529.75,95
20170501|2017-04-04 11:00,4,530,530,529.25,529.5,86
20170501|2017-04-04 11:30,4,529.75,529.75,527.25,528.25,339
20170501|2017-04-04 12:00,4,528,528,527.25,527.5,118
20170501|2017-04-04 12:30,4,527.5,528.25,527,528,221
20170501|2017-04-04 13:00,4,528,528,527,527.25,244
20170501|2017-04-04 19:00,5,527,527.25,527,527.25,20
20170501|2017-04-04 20:00,5,528.25,528.25,528,528,7
20170501|2017-04-05 01:00,5,529,529,529,529,2
20170501|2017-04-05 01:30,5,528.75,528.75,528,528,20
20170501|2017-04-05 02:00,5,528.5,528.5,528.5,528.5,1
20170501|2017-04-05 02:30,5,528.75,529,528.75,529,7
20170501|2017-04-05 03:00,5,529.25,529.25,529.25,529.25,1
20170501|2017-04-05 04:00,5,529.25,529.25,529.25,529.25,2
20170501|2017-04-05 07:30,5,528.25,528.5,528,528.25,16
20170501|2017-04-05 08:30,5,528.5,530,525.25,525.25,388
20170501|2017-04-05 09:00,5,525.75,525.75,523.5,524.25,372
20170501|2017-04-05 09:30,5,524,529.75,523.5,529.75,510
20170501|2017-04-05 10:00,5,529.75,529.75,525.25,525.75,196
20170501|2017-04-05 10:30,5,525.75,526.25,524.5,524.5,136
20170501|2017-04-05 11:00,5,524.5,524.5,523.75,524.25,180
20170501|2017-04-05 11:30,5,524,525.75,523.25,525,148
20170501|2017-04-05 12:00,5,525.25,525.75,523.75,523.75,142
20170501|2017-04-05 12:30,5,523.75,524.5,523.75,524,176
20170501|2017-04-05 13:00,5,524,525.75,523.75,523.75,306
20170501|2017-04-05 19:00,6,523.75,525,523.75,525,34
20170501|2017-04-05 22:00,6,524.5,524.5,524.5,524.5,1
20170501|2017-04-06 02:30,6,524.75,524.75,524.5,524.5,100
20170501|2017-04-06 03:00,6,525.25,525.25,525.25,525.25,2
20170501|2017-04-06 03:30,6,525.25,525.25,525.25,525.25,1
20170501|2017-04-06 04:30,6,525,525.25,525,525.25,6
20170501|2017-04-06 05:30,6,525.25,525.25,525.25,525.25,2
20170501|2017-04-06 06:00,6,525.25,525.25,525.25,525.25,1
20170501|2017-04-06 08:30,6,525.25,525.75,524.5,525,174
20170501|2017-04-06 09:00,6,524.75,524.75,522.5,522.75,179
20170501|2017-04-06 09:30,6,522.75,523,522.5,522.75,56
20170501|2017-04-06 10:00,6,522.25,522.5,521.25,522.25,194
20170501|2017-04-06 10:30,6,522.25,522.25,520.75,521.25,163
20170501|2017-04-06 11:00,6,521.25,522.75,521.25,521.75,106
20170501|2017-04-06 11:30,6,521.5,521.5,519.5,520.25,153
20170501|2017-04-06 12:00,6,520.25,521.75,520.25,520.5,92
20170501|2017-04-06 12:30,6,520.5,522,520,522,201
20170501|2017-04-06 13:00,6,522,523.25,521.25,523.25,373
20170501|2017-04-06 19:00,7,522.25,522.25,521.75,521.75,41
20170501|2017-04-06 19:30,7,522.25,522.5,522.25,522.5,3
20170501|2017-04-06 20:30,7,522,522,522,522,2
20170501|2017-04-06 23:00,7,522.25,522.5,522.25,522.5,6
20170501|2017-04-07 02:30,7,522.25,522.25,522.25,522.25,2
20170501|2017-04-07 03:00,7,522,522,522,522,1
20170501|2017-04-07 05:30,7,521.25,521.25,521.25,521.25,3
20170501|2017-04-07 06:00,7,521.5,521.5,521.5,521.5,1
20170501|2017-04-07 07:00,7,522,522.25,522,522.25,7
20170501|2017-04-07 07:30,7,522.5,522.5,522.5,522.5,5
20170501|2017-04-07 08:30,7,522,523,520,520.25,226
20170501|2017-04-07 09:00,7,520.5,520.75,519.75,520.5,75
20170501|2017-04-07 09:30,7,520.25,523.75,519.75,523.75,128
20170501|2017-04-07 10:00,7,523.25,523.5,519.75,520,196
20170501|2017-04-07 10:30,7,520,522,519.5,520,109
20170501|2017-04-07 11:00,7,520,522,520,521,67
20170501|2017-04-07 11:30,7,520.5,520.5,517.25,518,253
20170501|2017-04-07 12:00,7,518,518.25,517.5,518.25,102
20170501|2017-04-07 12:30,7,518.25,519.25,518,519,185
20170501|2017-04-07 13:00,7,519,519,518,518.25,237
20170501|2017-04-09 19:00,10,518.25,518.25,518.25,518.25,29
20170501|2017-04-09 21:30,10,518,518,518,518,1
20170501|2017-04-09 23:30,10,518,518,518,518,1
20170501|2017-04-10 03:30,10,518,518,518,518,2
20170501|2017-04-10 05:00,10,518,518.25,518,518.25,2
20170501|2017-04-10 06:30,10,518.25,518.25,518.25,518.25,1
20170501|2017-04-10 07:00,10,518.25,518.25,518.25,518.25,1
20170501|2017-04-10 08:30,10,518.25,519.5,518,518,143
20170501|2017-04-10 09:00,10,518,520.25,517.5,519.75,166
20170501|2017-04-10 09:30,10,519.5,520.25,519,519.25,44
20170501|2017-04-10 10:00,10,519.5,520,518,518.5,185
20170501|2017-04-10 10:30,10,518.5,519.5,517.5,518.75,118
20170501|2017-04-10 11:00,10,518.75,519.5,518.25,518.5,88
20170501|2017-04-10 11:30,10,518.25,518.5,517.25,518.5,163
20170501|2017-04-10 12:00,10,518.25,518.75,517.5,517.75,85
20170501|2017-04-10 12:30,10,517.75,520,517.75,520,223
20170501|2017-04-10 13:00,10,519.25,521.25,519.25,519.75,204
20170501|2017-04-10 19:00,11,519.25,519.75,519.25,519.75,21
20170501|2017-04-10 19:30,11,519.75,519.75,519.75,519.75,1
20170501|2017-04-10 20:00,11,521,521,521,521,5
20170501|2017-04-10 22:30,11,521.5,522,521.5,522,14
20170501|2017-04-11 03:30,11,521.25,521.25,520.5,520.5,2
20170501|2017-04-11 05:00,11,520.5,520.5,520.5,520.5,3
20170501|2017-04-11 05:30,11,520.25,520.25,520.25,520.25,20
20170501|2017-04-11 07:00,11,520.25,520.25,520.25,520.25,5
20170501|2017-04-11 08:30,11,519.25,520.25,518.25,519.5,251
20170501|2017-04-11 09:00,11,519.5,519.75,519,519.25,57
20170501|2017-04-11 09:30,11,519.25,519.25,518,518.5,158
20170501|2017-04-11 10:00,11,518.5,518.5,517.25,517.5,91
20170501|2017-04-11 10:30,11,517.25,517.25,516,516.5,350
20170501|2017-04-11 11:00,11,516.5,519.75,515.25,519.5,307
20170501|2017-04-11 11:30,11,519.75,521,519.5,520.25,123
20170501|2017-04-11 12:00,11,520.25,525,520.25,524.5,178
20170501|2017-04-11 12:30,11,524.5,525.5,524,524.75,113
20170501|2017-04-11 13:00,11,524.75,528,524.75,527,586
20170501|2017-04-11 19:00,12,527.75,537.25,527.75,530.75,115
20170501|2017-04-11 19:30,12,531,531,530.25,530.25,8
20170501|2017-04-11 20:00,12,531.5,532.75,531.5,532,17
20170501|2017-04-11 21:00,12,531,532,531,532,13
20170501|2017-04-11 21:30,12,531.25,531.25,531,531,3
20170501|2017-04-12 02:00,12,530.75,530.75,530.75,530.75,6
20170501|2017-04-12 02:30,12,531,531,531,531,19
20170501|2017-04-12 03:00,12,531,532,531,532,18
20170501|2017-04-12 04:00,12,532.5,532.5,532.5,532.5,9
20170501|2017-04-12 05:00,12,531.25,531.25,531.25,531.25,6
20170501|2017-04-12 06:30,12,531.75,531.75,531.75,531.75,4
20170501|2017-04-12 07:00,12,531.25,531.25,531.25,531.25,1
20170501|2017-04-12 07:30,12,530.75,530.75,530.75,530.75,8
20170501|2017-04-12 08:30,12,532.75,533,530.25,531,189
20170501|2017-04-12 09:00,12,531,531.75,530.75,531,93
20170501|2017-04-12 09:30,12,530.5,530.75,530.25,530.25,54
20170501|2017-04-12 10:00,12,530.5,530.5,528.75,529.25,43
20170501|2017-04-12 10:30,12,529.25,530,528.75,529.5,90
20170501|2017-04-12 11:00,12,529.75,530.5,529.75,530,15
20170501|2017-04-12 11:30,12,529.75,530.25,529.75,530,24
20170501|2017-04-12 12:00,12,530,530.75,530,530.5,125
20170501|2017-04-12 12:30,12,530.5,531.5,530,530,42
20170501|2017-04-12 13:00,12,529.75,530,528,529,312
20170501|2017-04-12 19:00,13,528,528.75,528,528.75,8
20170501|2017-04-12 20:00,13,528.75,530,528.75,530,8
20170501|2017-04-12 21:00,13,530.75,530.75,530.75,530.75,1
20170501|2017-04-12 21:30,13,530.5,530.5,530.5,530.5,2
20170501|2017-04-13 01:00,13,530,530,530,530,1
20170501|2017-04-13 02:00,13,531,532.25,531,532.25,9
20170501|2017-04-13 02:30,13,532.75,533,532.75,533,21
20170501|2017-04-13 03:30,13,532.25,532.25,532.25,532.25,5
20170501|2017-04-13 06:00,13,532.25,532.25,532,532,5
20170501|2017-04-13 07:00,13,532.5,532.5,532.5,532.5,1
20170501|2017-04-13 07:30,13,532.25,532.25,532.25,532.25,5
20170501|2017-04-13 08:30,13,532,532.5,531.75,532.5,81
20170501|2017-04-13 09:00,13,532.5,532.5,528.5,530,140
20170501|2017-04-13 09:30,13,529.25,530.5,529,530.25,98
20170501|2017-04-13 10:00,13,530.5,532.25,530.5,532.25,35
20170501|2017-04-13 10:30,13,532.5,532.5,530,530,46
20170501|2017-04-13 11:00,13,529.75,530.5,529.5,529.5,18
20170501|2017-04-13 11:30,13,529.75,530.25,529.75,529.75,15
20170501|2017-04-13 12:00,13,529.75,530.25,529.5,530,23
20170501|2017-04-13 12:30,13,530,531,530,530.5,36
20170501|2017-04-13 13:00,13,530.25,531,529.75,530,135
20170501|2017-04-16 19:00,17,530.5,531.75,530.5,531.75,20
20170501|2017-04-16 20:30,17,531,531,531,531,5
20170501|2017-04-16 21:30,17,531.25,531.25,531.25,531.25,1
20170501|2017-04-16 22:00,17,532,532,532,532,1
20170501|2017-04-17 08:30,17,530.25,531.5,529,530.25,114
20170501|2017-04-17 09:00,17,530,530.25,529.75,529.75,27
20170501|2017-04-17 09:30,17,530.25,530.5,528.25,528.25,145
20170501|2017-04-17 10:00,17,528.75,528.75,527,527.75,79
20170501|2017-04-17 10:30,17,528,528.75,528,528.75,42
20170501|2017-04-17 11:00,17,528.5,529,528.25,528.5,12
20170501|2017-04-17 11:30,17,528.5,529.5,528,528.25,61
20170501|2017-04-17 12:00,17,528.25,528.5,527.5,527.75,65
20170501|2017-04-17 12:30,17,528,528.25,528,528,4
20170501|2017-04-17 13:00,17,528.25,529.5,528.25,528.25,137
20170501|2017-04-17 19:00,18,528.75,529,528.75,528.75,5
20170501|2017-04-17 20:00,18,528.75,529,528.75,529,3
20170501|2017-04-17 20:30,18,529,529,529,529,1
20170501|2017-04-18 03:00,18,529.5,529.5,529.5,529.5,8
20170501|2017-04-18 04:30,18,529.5,529.5,529.5,529.5,2
20170501|2017-04-18 07:00,18,530,530,529.5,529.5,6
20170501|2017-04-18 08:30,18,529.75,531,529,531,152
20170501|2017-04-18 09:00,18,530.75,533.5,530.75,532.75,75
20170501|2017-04-18 09:30,18,532.25,534.75,532,534,38
20170501|2017-04-18 10:00,18,535,538,534.25,536.75,167
20170501|2017-04-18 10:30,18,536.25,537.25,536.25,536.5,45
20170501|2017-04-18 11:00,18,536.5,537.5,536.5,536.5,29
20170501|2017-04-18 11:30,18,536.5,538,536,536,119
20170501|2017-04-18 12:00,18,536,536.5,535.75,536,24
20170501|2017-04-18 12:30,18,535.75,536.25,535.25,536.25,88
20170501|2017-04-18 13:00,18,536.25,539.5,535.75,537.5,205
20170501|2017-04-18 19:00,19,538.5,539,538.5,539,38
20170501|2017-04-18 19:30,19,539,539.25,539,539.25,5
20170501|2017-04-18 21:00,19,539,539,539,539,1
20170501|2017-04-18 22:00,19,539.25,539.25,539.25,539.25,1
20170501|2017-04-18 22:30,19,539.25,539.25,539.25,539.25,5
20170501|2017-04-18 23:00,19,539.25,539.25,539.25,539.25,5
20170501|2017-04-19 02:30,19,539.75,539.75,539.75,539.75,1
20170501|2017-04-19 03:00,19,539.75,539.75,539.75,539.75,1
20170501|2017-04-19 03:30,19,540,540,540,540,23
20170501|2017-04-19 04:00,19,539.25,539.25,539.25,539.25,1
20170501|2017-04-19 07:30,19,540.5,540.5,540.5,540.5,12
20170501|2017-04-19 08:30,19,540,545.25,539.75,544.5,340
20170501|2017-04-19 09:00,19,544.25,544.75,542.25,542.75,128
20170501|2017-04-19 09:30,19,542.75,543.75,540.75,541,61
20170501|2017-04-19 10:00,19,541,541.75,539.5,540.75,128
20170501|2017-04-19 10:30,19,540.25,541,540,540.5,34
20170501|2017-04-19 11:00,19,541,541,540.5,540.75,27
20170501|2017-04-19 11:30,19,541.25,543,541.25,541.5,90
20170501|2017-04-19 12:00,19,542,542.25,541.25,541.5,83
20170501|2017-04-19 12:30,19,541.25,541.5,539.25,539.5,134
20170501|2017-04-19 13:00,19,539.25,539.25,534.25,534.5,133
20170501|2017-04-19 19:00,20,535.75,535.75,535.75,535.75,4
20170501|2017-04-19 19:30,20,535.5,535.5,535.5,535.5,1
20170501|2017-04-19 20:30,20,536.5,536.5,536.5,536.5,5
20170501|2017-04-19 21:00,20,536.25,536.25,536,536,10
20170501|2017-04-19 23:30,20,536,536,536,536,3
20170501|2017-04-20 02:00,20,537,537,537,537,5
20170501|2017-04-20 03:30,20,537.25,537.25,537.25,537.25,3
20170501|2017-04-20 04:30,20,537.25,537.25,537.25,537.25,1
20170501|2017-04-20 07:00,20,537,537,536.5,536.5,2
20170501|2017-04-20 08:30,20,537,537.25,534.5,534.75,140
20170501|2017-04-20 09:00,20,534,534,532,532.75,201
20170501|2017-04-20 09:30,20,532,532.5,530.5,532,143
20170501|2017-04-20 10:00,20,532,534.25,531.25,533.25,58
20170501|2017-04-20 10:30,20,533,533,531.25,532,41
20170501|2017-04-20 11:00,20,531,532,530.75,531.5,22
20170501|2017-04-20 11:30,20,531.25,531.25,530,530,84
20170501|2017-04-20 12:00,20,530,530,528.5,529,55
20170501|2017-04-20 12:30,20,529,529.25,527.75,528.25,127
20170501|2017-04-20 13:00,20,528.25,528.25,526.5,527,202
20170501|2017-04-20 19:00,21,527,527.75,527,527.75,4
20170501|2017-04-20 20:00,21,527,527,527,527,3
20170501|2017-04-20 20:30,21,527.25,527.25,526.75,526.75,32
20170501|2017-04-20 21:00,21,527,527,527,527,10
20170501|2017-04-20 21:30,21,527.5,527.5,527.5,527.5,2
20170501|2017-04-21 00:00,21,527.25,527.25,527.25,527.25,1
20170501|2017-04-21 03:00,21,527,527,527,527,1
20170501|2017-04-21 04:30,21,527,527,527,527,1
20170501|2017-04-21 05:30,21,527.5,527.5,527.5,527.5,3
20170501|2017-04-21 06:00,21,527.75,527.75,527.75,527.75,90
20170501|2017-04-21 07:30,21,526.75,526.75,523.5,523.5,42
20170501|2017-04-21 08:30,21,522.25,525,521.5,525,82
20170501|2017-04-21 09:00,21,524.75,526.25,524,525.75,107
20170501|2017-04-21 09:30,21,524.75,524.75,523.25,523.5,89
20170501|2017-04-21 10:00,21,523.5,525.5,523.5,525,130
20170501|2017-04-21 10:30,21,525.25,527.25,525,526.75,28
20170501|2017-04-21 11:00,21,526.5,526.75,525.75,525.75,86
20170501|2017-04-21 11:30,21,526,526,524.75,525.5,31
20170501|2017-04-21 12:00,21,525.75,526.25,525.5,526.25,13
20170501|2017-04-21 12:30,21,526.5,529.25,526.5,528.5,38
20170501|2017-04-21 13:00,21,527.5,528.75,525.5,525.5,49
20170501|2017-04-23 19:00,24,526.5,528,526.5,528,6
20170501|2017-04-23 22:00,24,527.5,527.5,527.5,527.5,2
20170501|2017-04-23 22:30,24,527.5,527.5,527.5,527.5,2
20170501|2017-04-24 00:00,24,527.5,527.5,527.5,527.5,1
20170501|2017-04-24 02:30,24,527.75,527.75,527.75,527.75,1
20170501|2017-04-24 04:30,24,527.5,527.5,527.25,527.25,30
20170501|2017-04-24 08:30,24,529,531,528,528.5,81
20170501|2017-04-24 09:00,24,529.25,529.25,527,527.5,48
20170501|2017-04-24 09:30,24,527.5,527.5,523.5,523.5,51
20170501|2017-04-24 10:00,24,523.5,523.5,521.75,522,48
20170501|2017-04-24 10:30,24,521.5,521.5,520.75,521,93
20170501|2017-04-24 11:00,24,521.25,522,521,521.5,46
20170501|2017-04-24 11:30,24,521.5,522,521,521,64
20170501|2017-04-24 12:00,24,521,521.25,521,521,10
20170501|2017-04-24 12:30,24,521,522,521,522,35
20170501|2017-04-24 13:00,24,521,522.5,520,521.5,86
20170501|2017-04-24 19:00,25,521.75,522,521.75,522,4
20170501|2017-04-25 00:30,25,521.25,521.25,521.25,521.25,1
20170501|2017-04-25 01:00,25,521.25,521.25,521.25,521.25,1
20170501|2017-04-25 02:30,25,521.25,521.25,521.25,521.25,3
20170501|2017-04-25 04:30,25,522,522,522,522,1
20170501|2017-04-25 06:30,25,523,523,523,523,2
20170501|2017-04-25 07:00,25,521,521,520.5,520.75,11
20170501|2017-04-25 08:30,25,522.5,527,521.75,526.5,69
20170501|2017-04-25 09:00,25,527,530,527,528.5,111
20170501|2017-04-25 09:30,25,528.5,529.25,527.75,529,59
20170501|2017-04-25 10:00,25,529,529,527.75,529,59
20170501|2017-04-25 10:30,25,529.5,529.5,528,528.25,27
20170501|2017-04-25 11:00,25,528.5,528.5,528.25,528.25,13
20170501|2017-04-25 11:30,25,528.25,529.25,528.25,529.25,29
20170501|2017-04-25 12:00,25,529.25,531.5,529,531.25,44
20170501|2017-04-25 12:30,25,531.75,534.25,531.25,533.75,136
20170501|2017-04-25 13:00,25,533.5,534.25,532,534.25,31
20170501|2017-04-25 19:00,26,533.75,533.75,533.75,533.75,2
20170501|2017-04-25 19:30,26,534,535,534,534,3
20170501|2017-04-25 20:00,26,534,534,534,534,1
20170501|2017-04-25 23:00,26,533.5,533.5,533.5,533.5,1
20170501|2017-04-26 02:30,26,534.25,534.25,534.25,534.25,2
20170501|2017-04-26 03:30,26,534.5,535.25,534.5,535.25,24
20170501|2017-04-26 04:00,26,536,536,536,536,1
20170501|2017-04-26 04:30,26,536.5,536.5,536.5,536.5,1
20170501|2017-04-26 05:30,26,537.75,537.75,537.75,537.75,1
20170501|2017-04-26 07:00,26,536.75,536.75,536.75,536.75,6
20170501|2017-04-26 07:30,26,535.75,535.75,535.75,535.75,1
20170501|2017-04-26 08:30,26,537,540.25,535.25,540.25,107
20170501|2017-04-26 09:00,26,539.75,539.75,537,538.5,64
20170501|2017-04-26 09:30,26,538.75,539.75,537.25,537.25,29
20170501|2017-04-26 10:00,26,537.75,539.5,537.75,539.5,26
20170501|2017-04-26 10:30,26,539,539,537.5,538.75,50
20170501|2017-04-26 11:00,26,538.75,538.75,537,537,62
20170501|2017-04-26 11:30,26,537.25,539.5,537.25,538.75,61
20170501|2017-04-26 12:00,26,538,538.25,536.5,536.75,37
20170501|2017-04-26 12:30,26,536.5,537.25,536.25,537.25,24
20170501|2017-04-26 13:00,26,537.25,538.25,536.25,536.25,57
20170501|2017-04-26 19:00,27,536.5,537.75,536.5,537.75,12
20170501|2017-04-26 19:30,27,538,538,538,538,10
20170501|2017-04-26 21:00,27,539,540,539,540,26
20170501|2017-04-27 00:30,27,541,541,541,541,1
20170501|2017-04-27 03:00,27,543,543,543,543,1
20170501|2017-04-27 07:00,27,542.5,542.5,542.5,542.5,3
20170501|2017-04-27 07:30,27,542,542.5,542,542.5,4
20170501|2017-04-27 08:30,27,542.75,545,542.75,544.5,46
20170501|2017-04-27 09:00,27,544.5,544.5,539.25,541.5,30
20170501|2017-04-27 09:30,27,540.75,541.5,540.5,540.5,23
20170501|2017-04-27 10:00,27,540.75,543.25,540.25,542,19
20170501|2017-04-27 10:30,27,541.5,542.5,540,540.25,64
20170501|2017-04-27 11:00,27,540,540,538.5,539.25,43
20170501|2017-04-27 11:30,27,538.75,542.5,538.75,540.75,43
20170501|2017-04-27 12:00,27,540,542.75,540,542.75,54
20170501|2017-04-27 12:30,27,542.75,544,542.25,542.75,31
20170501|2017-04-27 13:00,27,543.75,543.75,538.75,539,38
20170501|2017-04-27 19:00,28,539.75,540,538.25,540,17
20170501|2017-04-27 19:30,28,540.5,540.5,540.5,540.5,2
20170501|2017-04-27 20:00,28,539.5,539.5,539.25,539.25,2
20170501|2017-04-27 22:30,28,541,541,541,541,1
20170501|2017-04-28 04:30,28,540.25,540.25,540.25,540.25,1
20170501|2017-04-28 07:00,28,538,538,537.25,537.25,17
20170501|2017-04-28 07:30,28,538,539.25,538,538,8
20170501|2017-04-28 08:30,28,539.75,542.5,536.25,537.5,9
20170501|2017-04-28 09:00,28,542.5,542.5,542.5,542.5,1
20170501|2017-04-28 10:00,28,541.5,541.75,541,541,10
20170501|2017-04-28 11:00,28,542.5,543,542.5,543,2
20170501|2017-04-28 11:30,28,542.5,542.5,542.5,542.5,2
20170501|2017-04-28 12:00,28,541.5,542,541.5,542,7
20170501|2017-04-28 13:00,28,540,540,540,540,1
20170501|2017-05-01 08:30,1,547,547,547,547,2
20170501|2017-05-01 12:30,1,554.25,554.5,554.25,554.5,2
20170501|2017-05-02 11:00,2,547.25,547.25,543.75,543.75,3
20170501|2017-05-02 13:00,2,543,543,543,543,2
20170501|2017-05-04 09:00,4,541,541.25,541,541,18
20170501|2017-05-04 09:30,4,541,541,539.5,539.5,2
20170501|2017-05-04 10:00,4,539.5,539.5,539.5,539.5,4
20170501|2017-05-10 00:30,10,530.5,530.75,530.25,530.25,4
20170701|2016-01-22 10:30,22,572,572,572,572,5
20170701|2016-02-08 13:00,8,560,560,560,560,3
20170701|2016-02-25 10:00,25,556.5,556.5,555,555,2
20170701|2016-02-25 10:30,25,555,555,555,555,1
20170701|2016-03-07 08:30,7,565,565,565,565,1
20170701|2016-03-07 09:30,7,566,566,566,566,4
20170701|2016-03-07 10:30,7,570.5,570.5,570.5,570.5,25
20170701|2016-03-07 11:00,7,570.5,570.5,570,570,9
20170701|2016-03-07 11:30,7,570,570,570,570,60
20170701|2016-03-07 12:00,7,570,570,570,570,17
20170701|2016-03-07 12:30,7,570,570,570,570,1
20170701|2016-03-09 09:00,9,568,569,568,569,24
20170701|2016-03-09 09:30,9,567.25,567.75,567.25,567.75,2
20170701|2016-03-09 11:00,9,566.25,567,566.25,567,4
20170701|2016-03-09 11:30,9,567,567,567,567,12
20170701|2016-03-09 12:30,9,567.75,567.75,567.75,567.75,6
20170701|2016-03-10 08:30,10,570,570,570,570,1
20170701|2016-03-10 09:30,10,572,572,572,572,1
20170701|2016-03-10 11:00,10,571.5,571.5,571.5,571.5,2
20170701|2016-03-10 11:30,10,571.5,571.5,571.5,571.5,4
20170701|2016-03-11 08:30,11,574.75,574.75,574,574,4
20170701|2016-03-11 09:00,11,574.25,574.25,574.25,574.25,8
20170701|2016-03-11 09:30,11,573,573,573,573,1
20170701|2016-03-11 10:00,11,575,575,575,575,1
20170701|2016-03-14 08:30,14,577,577,577,577,2
20170701|2016-03-14 10:00,14,579.75,580,579.75,580,6
20170701|2016-03-16 11:00,16,576,576,576,576,2
20170701|2016-03-16 11:30,16,575.5,575.5,572,572,3
20170701|2016-03-18 13:00,18,571,571,571,571,1
20170701|2016-03-20 19:00,21,573,575,573,575,5
20170701|2016-03-21 10:00,21,571,571,570.75,570.75,2
20170701|2016-03-28 08:30,28,580,580,580,580,11
20170701|2016-03-30 12:00,30,575.5,575.5,575,575,13
20170701|2016-03-31 08:30,31,576,576,576,576,20
20170701|2016-03-31 09:00,31,574,574,574,574,2
20170701|2016-03-31 09:30,31,574,574,574,574,2
20170701|2016-03-31 10:00,31,576,576,574.75,574.75,8
20170701|2016-03-31 10:30,31,574.75,574.75,574.5,574.5,26
20170701|2016-03-31 11:00,31,580,580,580,580,14
20170701|2016-03-31 11:30,31,582.5,583.25,582.5,583.25,25
20170701|2016-03-31 12:00,31,582,582.25,582,582.25,24
20170701|2016-03-31 12:30,31,582.25,582.25,582.25,582.25,1
20170701|2016-03-31 13:00,31,585,585,585,585,1
20170701|2016-04-01 08:30,1,585,585,585,585,1
20170701|2016-04-01 11:30,1,585.25,585.5,585,585,3
20170701|2016-04-01 12:00,1,585,585,585,585,20
20170701|2016-04-01 12:30,1,585,585,585,585,19
20170701|2016-04-04 10:00,4,584.25,584.25,584,584,43
20170701|2016-04-04 12:30,4,584,585,584,585,3
20170701|2016-04-05 10:00,5,582.25,583.75,581.75,583.75,10
20170701|2016-04-05 10:30,5,584,584,584,584,1
20170701|2016-04-05 11:00,5,584,584,584,584,3
20170701|2016-04-05 11:30,5,582.75,582.75,582.75,582.75,10
20170701|2016-04-05 12:00,5,582,582,582,582,2
20170701|2016-04-05 12:30,5,582,582,582,582,8
20170701|2016-04-06 11:00,6,576,576,576,576,1
20170701|2016-04-06 11:30,6,576,576,576,576,1
20170701|2016-04-06 12:00,6,576,576,576,576,8
20170701|2016-04-06 13:00,6,575,575,575,575,10
20170701|2016-04-07 08:30,7,574,574,574,574,2
20170701|2016-04-07 09:00,7,573.5,573.5,573.5,573.5,2
20170701|2016-04-07 10:00,7,574,574,574,574,5
20170701|2016-04-07 11:00,7,575,575,575,575,1
20170701|2016-04-07 11:30,7,575,575,575,575,1
20170701|2016-04-07 12:00,7,574,574,573,573.25,10
20170701|2016-04-08 08:30,8,577.75,577.75,577.75,577.75,1
20170701|2016-04-11 08:30,11,574,574,573,573,19
20170701|2016-04-11 09:00,11,573,573,573,573,11
20170701|2016-04-11 09:30,11,573,573,573,573,2
20170701|2016-04-11 10:00,11,571,571,571,571,3
20170701|2016-04-11 10:30,11,571,571,571,571,7
20170701|2016-04-11 11:00,11,570.75,570.75,570.75,570.75,10
20170701|2016-04-12 10:00,12,575.5,575.5,575.5,575.5,13
20170701|2016-04-12 10:30,12,575,575,575,575,5
20170701|2016-04-13 09:00,13,580,580,580,580,10
20170701|2016-04-13 12:30,13,577.5,577.5,576.5,576.5,6
20170701|2016-04-19 08:30,19,580,580,580,580,1
20170701|2016-04-19 10:00,19,584,585,584,585,24
20170701|2016-04-19 12:30,19,584,584.25,584,584.25,8
20170701|2016-04-19 13:00,19,584.75,585,584.75,585,49
20170701|2016-04-20 08:30,20,580.5,580.5,580.5,580.5,2
20170701|2016-04-20 10:30,20,589.75,589.75,589.75,589.75,1
20170701|2016-04-20 11:00,20,590,590,589.5,589.5,3
20170701|2016-04-20 11:30,20,590,590,590,590,14
20170701|2016-04-21 09:00,21,588,588,588,588,1
20170701|2016-04-22 08:30,22,579,579,579,579,3
20170701|2016-04-26 09:30,26,576,576.25,576,576.25,4
20170701|2016-04-26 12:00,26,581.5,581.5,581.5,581.5,10
20170701|2016-04-26 12:30,26,581.5,581.5,581.5,581.5,4
20170701|2016-04-27 08:30,27,581,583,581,583,7
20170701|2016-04-28 08:30,28,585,585,585,585,5
20170701|2016-04-28 09:30,28,587.25,587.25,585.75,586,14
20170701|2016-04-28 10:00,28,586,586,586,586,1
20170701|2016-05-02 10:30,2,578.75,578.75,578.75,578.75,2
20170701|2016-05-03 10:00,3,572,572,572,572,2
20170701|2016-05-04 13:00,4,574.5,574.5,574.5,574.5,1
20170701|2016-05-05 10:00,5,570,570,570,570,19
20170701|2016-05-05 10:30,5,570,570,570,570,1
20170701|2016-05-05 12:00,5,570.5,570.5,570.5,570.5,1
20170701|2016-05-09 09:00,9,565,565,565,565,2
20170701|2016-05-11 08:30,11,573,573,573,573,2
20170701|2016-05-11 09:00,11,573,573,573,573,5
20170701|2016-05-11 12:00,11,565,565,565,565,2
20170701|2016-05-11 12:30,11,565,565,565,565,1
20170701|2016-05-12 08:30,12,567.25,567.25,567.25,567.25,1
20170701|2016-05-12 09:00,12,571,572,571,572,7
20170701|2016-05-12 09:30,12,571.75,572,571.75,572,4
20170701|2016-05-12 10:00,12,570.25,570.25,570,570,25
20170701|2016-05-12 13:00,12,573,573,573,573,55
20170701|2016-05-17 08:30,17,577,577,577,577,1
20170701|2016-05-17 11:30,17,577,577,577,577,1
20170701|2016-05-17 12:00,17,575,575,575,575,1
20170701|2016-05-18 01:00,18,575,575,575,575,20
20170701|2016-05-18 01:30,18,575,575,575,575,4
20170701|2016-05-19 08:30,19,570,570,570,570,25
20170701|2016-05-19 09:30,19,569.25,569.5,568,568,6
20170701|2016-05-19 10:30,19,567.5,567.5,565,565,7
20170701|2016-05-19 11:00,19,565.75,565.75,565.25,565.25,2
20170701|2016-05-23 21:30,24,565,565,565,565,2
20170701|2016-05-24 03:30,24,565,565,565,565,7
20170701|2016-05-24 06:00,24,565,565,565,565,4
20170701|2016-05-24 06:30,24,565,565,565,565,1
20170701|2016-05-24 07:00,24,565,565,565,565,3
20170701|2016-05-24 08:30,24,565,565,565,565,2
20170701|2016-05-25 13:00,25,568.75,570,568,569,10
20170701|2016-05-26 09:00,26,570,570,570,570,2
20170701|2016-05-26 11:30,26,575.5,575.5,575.5,575.5,1
20170701|2016-05-26 12:00,26,575.5,575.5,575.5,575.5,1
20170701|2016-05-27 08:30,27,572,572,572,572,5
20170701|2016-05-27 09:00,27,573,573,573,573,1
20170701|2016-05-27 09:30,27,573.5,574.5,573.5,574.5,3
20170701|2016-05-27 10:00,27,575,578.25,575,578.25,21
20170701|2016-05-27 10:30,27,582.5,582.5,582.5,582.5,2
20170701|2016-05-27 11:00,27,578.25,578.25,578.25,578.25,4
20170701|2016-05-31 12:30,31,570,570,570,570,5
20170701|2016-06-02 10:30,2,582.75,585.5,582.75,585.5,4
20170701|2016-06-02 11:30,2,581,581,581,581,1
20170701|2016-06-02 12:30,2,578.25,578.25,578.25,578.25,1
20170701|2016-06-03 09:30,3,584,584,584,584,1
20170701|2016-06-03 10:00,3,585.5,585.5,585.5,585.5,1
20170701|2016-06-03 10:30,3,583.75,583.75,583.75,583.75,1
20170701|2016-06-03 13:00,3,586.25,587.5,586.25,587.5,27
20170701|2016-06-06 04:30,6,590,590,590,590,1
20170701|2016-06-06 07:30,6,590,590,590,590,10
20170701|2016-06-06 08:30,6,593,596.75,593,596.5,9
20170701|2016-06-06 09:00,6,596.5,596.5,596.5,596.5,1
20170701|2016-06-06 09:30,6,596.25,597.75,596.25,597.75,4
20170701|2016-06-06 10:30,6,594,594,594,594,13
20170701|2016-06-06 11:30,6,593.5,593.5,593.5,593.5,1
20170701|2016-06-06 12:00,6,592.75,594.25,592.75,594.25,7
20170701|2016-06-06 12:30,6,595,595.75,594,595.75,29
20170701|2016-06-06 13:00,6,595,596,595,596,2
20170701|2016-06-07 08:30,7,599,600.5,599,600.5,24
20170701|2016-06-07 09:00,7,602,602,602,602,2
20170701|2016-06-07 11:00,7,599,599,599,599,1
20170701|2016-06-07 12:30,7,597.75,597.75,597.5,597.75,8
20170701|2016-06-08 08:30,8,604.5,605.25,604.5,605.25,4
20170701|2016-06-08 09:00,8,605.5,605.5,605.5,605.5,1
20170701|2016-06-08 11:00,8,603.5,603.5,603.5,603.5,1
20170701|2016-06-08 12:00,8,604,604,604,604,1
20170701|2016-06-09 09:30,9,601,601,601,601,2
20170701|2016-06-09 11:00,9,602.75,602.75,602.5,602.5,5
20170701|2016-06-09 13:00,9,603.5,606,603.5,606,9
20170701|2016-06-10 08:30,10,605,605,605,605,1
20170701|2016-06-10 10:30,10,599.5,599.5,599.5,599.5,3
20170701|2016-06-10 11:00,10,605,605,594.5,596,11
20170701|2016-06-10 13:00,10,595.5,595.5,588.75,588.75,16
20170701|2016-06-13 09:00,13,598.75,598.75,598,598,15
20170701|2016-06-13 13:00,13,593.5,594.25,593.5,594.25,14
20170701|2016-06-14 08:30,14,593,593,593,593,3
20170701|2016-06-14 09:00,14,586.75,589,586.75,589,21
20170701|2016-06-14 09:30,14,591,591.25,591,591,50
20170701|2016-06-14 13:00,14,585.75,585.75,585.75,585.75,1
20170701|2016-06-15 11:00,15,586.5,586.5,586.5,586.5,2
20170701|2016-06-15 13:00,15,583.75,583.75,583.75,583.75,1
20170701|2016-06-16 09:00,16,580.5,580.5,580.5,580.5,20
20170701|2016-06-16 09:30,16,579,579,579,579,1
20170701|2016-06-16 13:00,16,578.75,580.75,578.75,580.75,5
20170701|2016-06-17 11:30,17,582.5,582.5,582.5,582.5,1
20170701|2016-06-20 08:30,20,584.75,586.25,584.5,586.25,12
20170701|2016-06-20 09:00,20,586.5,586.5,586.5,586.5,1
20170701|2016-06-21 13:00,21,575,576.75,575,576.25,9
20170701|2016-06-22 08:30,22,579.75,580,579.75,580,4
20170701|2016-06-22 09:00,22,580.5,580.5,580.5,580.5,1
20170701|2016-06-23 00:00,23,575,575,575,575,1
20170701|2016-06-23 09:30,23,575,575,575,575,5
20170701|2016-06-23 12:30,23,574.5,574.5,574.5,574.5,3
20170701|2016-06-24 10:00,24,569.75,569.75,569.75,569.75,1
20170701|2016-06-24 11:30,24,570.5,570.5,570.25,570.25,27
20170701|2016-06-24 12:30,24,568,568,568,568,2
20170701|2016-06-24 13:00,24,567.5,567.5,567.5,567.5,5
20170701|2016-06-27 08:30,27,567,567.5,565,565,50
20170701|2016-06-27 10:00,27,561.25,561.25,561.25,561.25,1
20170701|2016-06-27 10:30,27,562.25,562.25,562.25,562.25,4
20170701|2016-06-27 12:30,27,561.5,561.5,560,560,14
20170701|2016-06-27 13:00,27,560,560,558.75,559.5,17
20170701|2016-06-28 06:30,28,565,565,565,565,1
20170701|2016-06-28 11:00,28,559,559,559,559,8
20170701|2016-06-28 11:30,28,559,559,559,559,10
20170701|2016-06-28 13:00,28,559.5,559.5,559.5,559.5,1
20170701|2016-06-29 09:00,29,556,556,556,556,2
20170701|2016-06-29 09:30,29,556,556,556,556,11
20170701|2016-06-29 10:00,29,558,558.5,558,558.5,15
20170701|2016-06-29 11:00,29,555.75,555.75,555.75,555.75,7
20170701|2016-06-29 11:30,29,555.75,555.75,555,555,78
20170701|2016-06-29 13:00,29,554,554.25,553,554.25,4
20170701|2016-06-30 09:30,30,553,555,553,554,49
20170701|2016-06-30 10:00,30,554,554,554,554,2
20170701|2016-06-30 10:30,30,554,555.75,554,555.75,14
20170701|2016-06-30 11:00,30,553,555,552,555,66
20170701|2016-06-30 13:00,30,555,555.5,555,555,5
20170701|2016-07-01 08:30,1,551,551,549,549,135
20170701|2016-07-01 09:00,1,549,550.5,549,549.5,12
20170701|2016-07-01 10:00,1,550.25,550.25,550.25,550.25,4
20170701|2016-07-01 13:00,1,549,549,547.25,547.25,40
20170701|2016-07-05 08:30,5,546.75,547.75,545,545,29
20170701|2016-07-05 09:00,5,544,544,544,544,7
20170701|2016-07-05 09:30,5,544,544,544,544,2
20170701|2016-07-05 10:00,5,545.5,545.75,545.5,545.75,30
20170701|2016-07-05 10:30,5,545,546,545,546,13
20170701|2016-07-05 11:00,5,545.25,545.25,543.75,543.75,2
20170701|2016-07-06 02:00,6,553.75,553.75,553.75,553.75,2
20170701|2016-07-06 02:30,6,554,554,554,554,1
20170701|2016-07-06 03:00,6,554,554,554,554,1
20170701|2016-07-06 08:30,6,547.5,548.5,547.5,548.5,5
20170701|2016-07-06 09:00,6,545.25,545.25,545.25,545.25,2
20170701|2016-07-06 09:30,6,545.25,545.25,545.25,545.25,3
20170701|2016-07-06 10:30,6,545.5,545.5,545.5,545.5,1
20170701|2016-07-06 11:30,6,547.75,547.75,547.75,547.75,1
20170701|2016-07-06 12:00,6,548,548.25,547.5,548,25
20170701|2016-07-06 12:30,6,548.25,548.25,548.25,548.25,2
20170701|2016-07-06 13:00,6,549.25,552.75,549.25,550.75,4
20170701|2016-07-07 08:30,7,558.5,558.5,558.5,558.5,11
20170701|2016-07-07 09:00,7,555.5,555.5,555.5,555.5,2
20170701|2016-07-07 10:00,7,552.5,552.5,552.5,552.5,1
20170701|2016-07-07 11:00,7,550.5,550.5,550.5,550.5,5
20170701|2016-07-07 11:30,7,548,548,547.75,547.75,5
20170701|2016-07-07 12:00,7,548.5,548.5,548.5,548.5,1
20170701|2016-07-07 13:00,7,547.25,547.5,547.25,547.5,2
20170701|2016-07-08 08:30,8,548.75,549,548.75,549,2
20170701|2016-07-08 11:00,8,549,549,548.75,548.75,6
20170701|2016-07-08 11:30,8,552.5,552.5,552.5,552.5,1
20170701|2016-07-08 12:00,8,553.25,553.25,553.25,553.25,10
20170701|2016-07-08 13:00,8,548.25,548.75,546.75,546.75,9
20170701|2016-07-11 10:00,11,547.75,547.75,547.75,547.75,1
20170701|2016-07-11 13:00,11,545.75,545.75,545.75,545.75,1
20170701|2016-07-12 08:30,12,545.5,545.5,545.25,545.25,15
20170701|2016-07-12 09:00,12,543.5,543.5,543.5,543.5,1
20170701|2016-07-12 10:00,12,545.5,546.5,545.5,546.5,50
20170701|2016-07-12 13:00,12,551,551,549.75,549.75,6
20170701|2016-07-12 21:00,13,548,548,548,548,4
20170701|2016-07-13 10:00,13,557,557,557,557,7
20170701|2016-07-14 05:30,14,554.5,554.5,554.5,554.5,1
20170701|2016-07-14 07:00,14,556.5,556.5,556.5,556.5,7
20170701|2016-07-14 08:30,14,557,557,555,555,8
20170701|2016-07-14 10:00,14,555.25,555.5,554,554,37
20170701|2016-07-14 10:30,14,553.5,553.5,553.5,553.5,1
20170701|2016-07-14 11:30,14,549,549,548.75,548.75,2
20170701|2016-07-14 12:30,14,547.25,547.5,547.25,547.5,3
20170701|2016-07-14 13:00,14,548.25,548.5,547,547,11
20170701|2016-07-15 06:30,15,545.75,545.75,545.75,545.75,4
20170701|2016-07-18 02:30,18,548,548,548,548,1
20170701|2016-07-18 13:00,18,547.5,547.5,547.25,547.25,2
20170701|2016-07-19 07:00,19,544,544,544,544,1
20170701|2016-07-19 08:30,19,543.25,543.25,543.25,543.25,9
20170701|2016-07-19 09:00,19,542,543.25,541.25,543.25,17
20170701|2016-07-19 11:00,19,541,541,540.75,540.75,12
20170701|2016-07-19 11:30,19,540.75,540.75,540,540,45
20170701|2016-07-19 13:00,19,540.5,540.5,539.75,539.75,8
20170701|2016-07-19 21:30,20,540,540,540,540,3
20170701|2016-07-20 05:30,20,540,540,540,540,1
20170701|2016-07-20 08:30,20,540,540,540,540,8
20170701|2016-07-20 09:00,20,539,539,539,539,3
20170701|2016-07-20 10:00,20,537,537,537,537,1
20170701|2016-07-20 11:00,20,537,537,537,537,1
20170701|2016-07-20 11:30,20,535.25,535.25,534.25,534.5,35
20170701|2016-07-20 12:00,20,534.25,534.25,534.25,534.25,8
20170701|2016-07-20 12:30,20,535,535,535,535,1
20170701|2016-07-20 13:00,20,537.25,538,536.5,538,15
20170701|2016-07-21 10:00,21,536.75,536.75,536.75,536.75,3
20170701|2016-07-21 12:30,21,538.5,538.5,538.5,538.5,1
20170701|2016-07-21 19:00,22,539,540.25,539,540.25,8
20170701|2016-07-22 03:30,22,537.25,537.25,537.25,537.25,1
20170701|2016-07-22 08:30,22,536,536,535,535,13
20170701|2016-07-22 10:00,22,539,541.25,539,541.25,5
20170701|2016-07-22 11:30,22,543.5,543.5,543.5,543.5,1
20170701|2016-07-22 12:00,22,544,544,544,544,2
20170701|2016-07-22 13:00,22,545.25,545.25,545.25,545.25,8
20170701|2016-07-25 09:00,25,549,549,549,549,1
20170701|2016-07-25 10:00,25,550.25,550.25,549.5,549.5,15
20170701|2016-07-25 11:00,25,547.25,547.75,547.25,547.75,4
20170701|2016-07-25 11:30,25,545.25,545.25,545,545,3
20170701|2016-07-25 13:00,25,549,549,549,549,8
20170701|2016-07-26 10:30,26,543,543,543,543,2
20170701|2016-07-27 08:30,27,545,545,541.25,541.25,8
20170701|2016-07-27 10:30,27,539.75,539.75,539.75,539.75,1
20170701|2016-07-27 11:00,27,539.75,539.75,539.25,539.5,3
20170701|2016-07-27 12:00,27,538,538,538,538,6
20170701|2016-07-27 13:00,27,539,539,537.5,537.5,12
20170701|2016-07-28 07:30,28,540,540,540,540,2
20170701|2016-07-28 08:30,28,538.5,538.5,538.5,538.5,2
20170701|2016-07-28 10:00,28,537.25,537.25,537.25,537.25,5
20170701|2016-07-28 10:30,28,540,540,540,540,8
20170701|2016-07-28 11:30,28,538,538,538,538,1
20170701|2016-07-28 12:30,28,537.75,537.75,537.75,537.75,3
20170701|2016-07-28 13:00,28,536.5,536.5,536,536,2
20170701|2016-07-29 08:30,29,539,539,539,539,2
20170701|2016-07-29 09:00,29,535,535,535,535,1
20170701|2016-07-29 10:00,29,541,541.5,541,541.5,6
20170701|2016-07-29 13:00,29,536.5,538.5,536.5,538.5,2
20170701|2016-08-01 04:00,1,537.75,537.75,537.75,537.75,1
20170701|2016-08-01 05:00,1,537.75,537.75,537.75,537.75,1
20170701|2016-08-01 05:30,1,536.5,536.5,536.5,536.5,1
20170701|2016-08-01 09:30,1,534.5,534.5,534.5,534.5,2
20170701|2016-08-02 02:00,2,534.75,534.75,534.75,534.75,1
20170701|2016-08-02 09:30,2,533,533,533,533,6
20170701|2016-08-02 10:00,2,532.5,532.5,532.5,532.5,1
20170701|2016-08-03 05:30,3,534.25,534.25,534.25,534.25,1
20170701|2016-08-03 09:30,3,538.75,538.75,538.75,538.75,3
20170701|2016-08-03 10:00,3,537.75,537.75,537.75,537.75,1
20170701|2016-08-04 10:00,4,535,535,535,535,2
20170701|2016-08-04 11:00,4,534,534.25,534,534.25,2
20170701|2016-08-05 08:30,5,532.5,535.25,532.5,535.25,11
20170701|2016-08-05 09:30,5,537,537,537,537,1
20170701|2016-08-05 11:30,5,533.75,533.75,533.75,533.75,2
20170701|2016-08-08 02:00,8,533,533,533,533,1
20170701|2016-08-08 08:30,8,530,530,530,530,3
20170701|2016-08-08 09:00,8,534.5,537,534.5,537,10
20170701|2016-08-08 09:30,8,535.5,535.5,535.5,535.5,18
20170701|2016-08-08 10:00,8,533.75,533.75,533.75,533.75,1
20170701|2016-08-08 10:30,8,530.25,530.25,530.25,530.25,24
20170701|2016-08-08 11:00,8,531,531,531,531,1
20170701|2016-08-08 12:30,8,534.75,534.75,534.75,534.75,1
20170701|2016-08-09 10:30,9,539.75,539.75,539.75,539.75,1
20170701|2016-08-09 11:30,9,540,540,540,540,1
20170701|2016-08-09 13:00,9,539,539.75,539,539.75,3
20170701|2016-08-10 10:30,10,544.75,544.75,544.75,544.75,5
20170701|2016-08-11 08:30,11,541,541,540.25,540.25,2
20170701|2016-08-11 09:30,11,538.5,539.5,538.5,539.5,5
20170701|2016-08-11 10:00,11,539.5,539.5,539.5,539.5,2
20170701|2016-08-11 11:00,11,543.5,544.5,543.5,544.5,4
20170701|2016-08-11 12:00,11,544,544,544,544,1
20170701|2016-08-11 13:00,11,540.75,542,540.75,542,7
20170701|2016-08-12 02:30,12,541,541,541,541,1
20170701|2016-08-12 13:00,12,547.25,547.25,547.25,547.25,1
20170701|2016-08-15 03:00,15,547.25,547.25,547.25,547.25,1
20170701|2016-08-15 09:00,15,548.5,548.5,548.25,548.25,10
20170701|2016-08-15 10:30,15,548.75,548.75,546.75,546.75,7
20170701|2016-08-15 11:30,15,548.75,548.75,548.75,548.75,1
20170701|2016-08-15 13:00,15,545,545,545,545,1
20170701|2016-08-16 09:30,16,545,545.5,545,545.5,5
20170701|2016-08-16 10:30,16,547.25,547.25,547.25,547.25,4
20170701|2016-08-16 11:00,16,547,547,546.75,546.75,16
20170701|2016-08-17 13:00,17,548.25,548.5,548.25,548.5,3
20170701|2016-08-17 19:00,18,549,549,549,549,2
20170701|2016-08-18 08:30,18,548.25,548.5,548,548.5,27
20170701|2016-08-18 09:00,18,549,549,549,549,6
20170701|2016-08-18 10:00,18,547,547,547,547,7
20170701|2016-08-18 12:00,18,550,550,550,550,1
20170701|2016-08-18 13:00,18,549.25,550.25,549.25,549.5,12
20170701|2016-08-19 12:00,19,553.5,553.5,553.5,553.5,3
20170701|2016-08-19 13:00,19,551.25,551.25,551.25,551.25,2
20170701|2016-08-22 04:00,22,551.25,551.25,551.25,551.25,1
20170701|2016-08-22 11:30,22,550.5,550.5,550.5,550.5,1
20170701|2016-08-22 12:00,22,549.25,549.25,549.25,549.25,10
20170701|2016-08-23 08:30,23,547,547,547,547,2
20170701|2016-08-23 09:30,23,547.5,547.5,547.5,547.5,2
20170701|2016-08-23 12:00,23,546.5,546.5,546.5,546.5,1
20170701|2016-08-23 13:00,23,544,544.25,543.75,544.25,17
20170701|2016-08-24 09:30,24,541,541,541,541,8
20170701|2016-08-24 10:30,24,540,540,539.75,539.75,2
20170701|2016-08-24 13:00,24,538.5,539,538.5,539,4
20170701|2016-08-24 19:00,25,540,540,540,540,11
20170701|2016-08-25 07:30,25,539.5,540,539.5,540,9
20170701|2016-08-25 10:00,25,537.75,537.75,537.75,537.75,2
20170701|2016-08-25 10:30,25,536.75,536.75,536.75,536.75,2
20170701|2016-08-25 11:00,25,537.25,537.25,536.75,536.75,7
20170701|2016-08-25 13:00,25,535.5,535.75,535.5,535.75,5
20170701|2016-08-25 19:00,26,535,535,535,535,41
20170701|2016-08-25 19:30,26,535,535,535,535,1
20170701|2016-08-25 22:30,26,534.75,534.75,534.75,534.75,1
20170701|2016-08-25 23:30,26,534.75,534.75,534.75,534.75,3
20170701|2016-08-26 00:30,26,534.75,534.75,534.75,534.75,4
20170701|2016-08-26 08:30,26,531.75,532.75,531.75,532.75,13
20170701|2016-08-26 09:30,26,530,530,530,530,31
20170701|2016-08-26 10:30,26,529.5,529.5,529.5,529.5,2
20170701|2016-08-26 11:00,26,526,526,526,526,3
20170701|2016-08-26 12:00,26,524.5,524.5,523.75,523.75,240
20170701|2016-08-26 12:30,26,524,524.25,523.75,524,126
20170701|2016-08-26 13:00,26,524,524,523.5,524,72
20170701|2016-08-28 19:00,29,523.75,523.75,523.75,523.75,6
20170701|2016-08-28 22:00,29,522.25,522.25,522.25,522.25,1
20170701|2016-08-29 01:00,29,522.25,522.25,522.25,522.25,2
20170701|2016-08-29 06:30,29,521.25,521.25,521.25,521.25,1
20170701|2016-08-29 08:30,29,519,519,518.75,519,7
20170701|2016-08-29 09:00,29,519.25,520,519,520,14
20170701|2016-08-29 10:30,29,517.75,518.75,517.75,518.75,3
20170701|2016-08-29 13:00,29,516.5,516.5,516,516.25,10
20170701|2016-08-30 08:30,30,517,517.25,517,517.25,8
20170701|2016-08-30 09:00,30,519.25,519.25,519.25,519.25,25
20170701|2016-08-30 10:00,30,519.25,519.25,517.75,517.75,16
20170701|2016-08-30 10:30,30,516,516,516,516,20
20170701|2016-08-30 11:30,30,517.75,517.75,517.75,517.75,9
20170701|2016-08-30 12:00,30,517.75,517.75,517.75,517.75,26
20170701|2016-08-30 12:30,30,516.5,516.5,516.5,516.5,2
20170701|2016-08-30 19:00,31,516.75,516.75,516.75,516.75,9
20170701|2016-08-31 08:30,31,519.25,519.25,519.25,519.25,8
20170701|2016-08-31 10:30,31,514.5,514.5,514.5,514.5,1
20170701|2016-08-31 11:30,31,514.75,514.75,514,514.75,8
20170701|2016-08-31 12:00,31,514,514,514,514,12
20170701|2016-08-31 12:30,31,514,514,513.25,513.25,6
20170701|2016-09-01 08:30,1,514.25,514.25,514.25,514.25,2
20170701|2016-09-01 09:30,1,514,514,514,514,3
20170701|2016-09-01 10:00,1,513.75,514,513.75,514,8
20170701|2016-09-01 11:00,1,517.25,517.25,517.25,517.25,26
20170701|2016-09-01 12:30,1,513.5,513.5,513.5,513.5,1
20170701|2016-09-02 09:30,2,521.5,521.5,521.5,521.5,2
20170701|2016-09-02 10:00,2,521,521,521,521,6
20170701|2016-09-02 11:30,2,520.5,520.5,520.5,520.5,7
20170701|2016-09-02 13:00,2,520,520,520,520,5
20170701|2016-09-06 09:30,6,519.5,519.5,519.5,519.5,2
20170701|2016-09-06 10:00,6,517,517,517,517,3
20170701|2016-09-06 10:30,6,517,517,517,517,2
20170701|2016-09-06 11:30,6,517,517,517,517,25
20170701|2016-09-06 12:00,6,515.5,515.5,515.5,515.5,2
20170701|2016-09-06 12:30,6,515.5,515.5,515.5,515.5,6
20170701|2016-09-06 13:00,6,514.75,514.75,514.75,514.75,4
20170701|2016-09-06 19:00,7,516,516,515.5,515.5,7
20170701|2016-09-07 09:30,7,518.75,518.75,518,518.25,5
20170701|2016-09-07 10:00,7,518,518,518,518,5
20170701|2016-09-07 10:30,7,518.25,518.5,518.25,518.5,4
20170701|2016-09-07 12:30,7,518,518,518,518,1
20170701|2016-09-07 19:00,8,519,519,519,519,5
20170701|2016-09-08 08:30,8,520.5,520.5,520.5,520.5,2
20170701|2016-09-08 09:30,8,518.75,519,518.75,519,3
20170701|2016-09-08 10:30,8,518.75,518.75,518.75,518.75,2
20170701|2016-09-08 12:30,8,522.5,522.5,522.5,522.5,7
20170701|2016-09-08 13:00,8,523,523,521.75,521.75,8
20170701|2016-09-09 07:00,9,520.75,520.75,520.75,520.75,1
20170701|2016-09-09 08:30,9,522,522,522,522,12
20170701|2016-09-09 13:00,9,523.75,523.75,523.75,523.75,1
20170701|2016-09-11 19:00,12,522.5,522.5,522.5,522.5,2
20170701|2016-09-12 08:30,12,522.5,526.5,522.5,526.5,15
20170701|2016-09-12 10:00,12,526.5,526.5,526.5,526.5,2
20170701|2016-09-12 10:30,12,523.5,523.5,523.5,523.5,1
20170701|2016-09-12 12:00,12,526,526,526,526,10
20170701|2016-09-13 08:30,13,523,523,523,523,1
20170701|2016-09-13 10:30,13,521,521,521,521,1
20170701|2016-09-13 11:30,13,521.75,521.75,521.75,521.75,28
20170701|2016-09-14 10:00,14,522.5,522.5,522.5,522.5,1
20170701|2016-09-14 11:30,14,522.75,522.75,522.75,522.75,1
20170701|2016-09-15 08:30,15,524.25,524.25,524.25,524.25,1
20170701|2016-09-15 10:00,15,524.75,525.75,524.75,525.75,2
20170701|2016-09-15 12:00,15,521.5,521.5,521.5,521.5,1
20170701|2016-09-15 13:00,15,519.75,519.75,519,519.5,10
20170701|2016-09-15 19:30,16,520,520,520,520,4
20170701|2016-09-16 08:30,16,522.25,522.25,522.25,522.25,9
20170701|2016-09-16 09:00,16,525.25,525.5,525.25,525.5,25
20170701|2016-09-16 13:00,16,520.25,520.25,520.25,520.25,1
20170701|2016-09-19 10:30,19,519.25,519.25,519.25,519.25,1
20170701|2016-09-19 11:30,19,518.5,518.5,518.5,518.5,10
20170701|2016-09-19 19:00,20,520.5,520.5,520.5,520.5,1
20170701|2016-09-20 05:00,20,519.75,519.75,519.75,519.75,1
20170701|2016-09-20 07:00,20,520,520.25,520,520.25,2
20170701|2016-09-20 10:30,20,520.5,520.5,520,520,2
20170701|2016-09-21 00:00,21,518,518,518,518,1
20170701|2016-09-21 03:00,21,518,518,518,518,4
20170701|2016-09-21 12:30,21,522,522,521.25,521.25,2
20170701|2016-09-21 13:00,21,521.25,521.25,520.75,521,4
20170701|2016-09-21 19:00,22,521,521,521,521,2
20170701|2016-09-22 08:30,22,524,524,524,524,1
20170701|2016-09-22 13:00,22,526.25,526.25,526.25,526.25,1
20170701|2016-09-23 08:30,23,532.25,532.25,532.25,532.25,1
20170701|2016-09-23 09:00,23,530,530,530,530,2
20170701|2016-09-23 13:00,23,527.25,527.25,526.75,526.75,3
20170701|2016-09-26 08:30,26,521.75,521.75,518,518,13
20170701|2016-09-26 10:00,26,525.25,525.25,525.25,525.25,1
20170701|2016-09-26 12:30,26,520.75,520.75,520.75,520.75,2
20170701|2016-09-26 19:00,27,518,518,518,518,1
20170701|2016-09-27 08:30,27,519,519,518.25,518.5,10
20170701|2016-09-27 09:30,27,519,520,519,520,5
20170701|2016-09-27 21:00,28,527,527,527,527,4
20170701|2016-09-28 02:30,28,527,527,527,527,1
20170701|2016-09-28 03:00,28,527,527,527,527,4
20170701|2016-09-28 06:00,28,526.75,526.75,526.75,526.75,8
20170701|2016-09-28 08:30,28,528,528,528,528,3
20170701|2016-09-28 11:00,28,530.5,530.5,530.5,530.5,6
20170701|2016-09-28 12:30,28,529.75,529.75,529,529,7
20170701|2016-09-28 13:00,28,532,532,532,532,6
20170701|2016-09-29 02:30,29,533.5,533.5,533.5,533.5,2
20170701|2016-09-29 10:30,29,534,534,534,534,6
20170701|2016-09-29 11:30,29,536,536,536,536,1
20170701|2016-09-29 13:00,29,532,532,532,532,1
20170701|2016-09-30 08:30,30,533.5,534.25,533.5,534.25,2
20170701|2016-09-30 10:30,30,534.5,534.5,534.25,534.25,5
20170701|2016-09-30 13:00,30,536.25,536.25,533.25,533.25,9
20170701|2016-10-03 11:30,3,535,535,535,535,1
20170701|2016-10-04 08:30,4,539,539,539,539,7
20170701|2016-10-04 09:00,4,541,541,541,541,5
20170701|2016-10-04 09:30,4,537,537,537,537,1
20170701|2016-10-04 11:00,4,538.75,539,538.75,539,2
20170701|2016-10-04 11:30,4,538,539,538,539,27
20170701|2016-10-04 12:00,4,538,538,538,538,1
20170701|2016-10-04 12:30,4,538,538,537,537.25,7
20170701|2016-10-04 13:00,4,535,535.5,533.75,533.75,55
20170701|2016-10-04 19:00,5,535.5,535.5,535.5,535.5,2
20170701|2016-10-05 07:30,5,536.25,536.5,536.25,536.5,4
20170701|2016-10-05 08:30,5,536.5,536.5,536.5,536.5,14
20170701|2016-10-05 09:00,5,540,540,540,540,1
20170701|2016-10-05 09:30,5,544.5,544.5,544.5,544.5,1
20170701|2016-10-05 10:00,5,538,538,538,538,1
20170701|2016-10-05 10:30,5,544.5,546.25,544.5,545,34
20170701|2016-10-05 11:30,5,544.25,544.25,543.5,543.5,7
20170701|2016-10-05 12:30,5,543.5,543.5,543.5,543.5,21
20170701|2016-10-05 13:00,5,543.5,543.5,543.5,543.5,8
20170701|2016-10-05 19:00,6,540,540,540,540,1
20170701|2016-10-06 03:00,6,543.5,543.5,543.5,543.5,1
20170701|2016-10-06 04:00,6,543.5,543.5,543.5,543.5,1
20170701|2016-10-06 04:30,6,544,544,544,544,1
20170701|2016-10-06 12:00,6,537,537,536,536,15
20170701|2016-10-06 19:00,7,536.75,537.5,536.75,537.5,3
20170701|2016-10-07 08:30,7,541,541,541,541,2
20170701|2016-10-07 09:30,7,544,544,544,544,10
20170701|2016-10-07 10:00,7,539.25,539.5,539.25,539.5,30
20170701|2016-10-07 11:30,7,542.5,542.5,542.5,542.5,3
20170701|2016-10-07 12:00,7,542.25,542.5,542.25,542.5,3
20170701|2016-10-10 09:00,10,539,539,539,539,20
20170701|2016-10-10 11:00,10,538.5,538.5,538.5,538.5,2
20170701|2016-10-10 11:30,10,539.5,539.5,539.5,539.5,2
20170701|2016-10-11 05:00,11,539.5,539.5,539.5,539.5,2
20170701|2016-10-11 08:30,11,538.25,538.25,536,536,14
20170701|2016-10-11 09:00,11,536,540,536,539.5,42
20170701|2016-10-11 09:30,11,539.25,539.25,537.5,537.5,26
20170701|2016-10-11 10:00,11,537.25,537.25,535.5,535.5,55
20170701|2016-10-11 10:30,11,537,537,537,537,20
20170701|2016-10-11 11:00,11,539,539,539,539,2
20170701|2016-10-11 11:30,11,539,539,538.5,538.5,19
20170701|2016-10-11 12:00,11,539,539.25,538.5,538.5,33
20170701|2016-10-11 12:30,11,538,538.75,538,538.75,4
20170701|2016-10-11 13:00,11,538.75,539,538.25,538.25,19
20170701|2016-10-11 21:30,12,538,538,538,538,2
20170701|2016-10-11 23:00,12,538,538,538,538,1
20170701|2016-10-12 09:00,12,537.75,537.75,537,537,16
20170701|2016-10-12 09:30,12,539.5,539.75,538.25,538.25,11
20170701|2016-10-12 13:00,12,534,534,534,534,5
20170701|2016-10-13 08:30,13,539.75,539.75,539.75,539.75,1
20170701|2016-10-13 10:00,13,539.75,539.75,539.75,539.75,3
20170701|2016-10-13 11:30,13,542.5,542.5,542.5,542.5,1
20170701|2016-10-13 12:00,13,543.25,543.25,543.25,543.25,1
20170701|2016-10-13 12:30,13,542.5,542.5,542.5,542.5,1
20170701|2016-10-13 13:00,13,544.25,544.5,544,544.5,14
20170701|2016-10-14 00:30,14,545,545,545,545,1
20170701|2016-10-14 02:30,14,546,546.5,546,546.5,5
20170701|2016-10-14 03:30,14,546.5,546.75,546.5,546.75,2
20170701|2016-10-14 06:00,14,547.75,548,547.75,548,8
20170701|2016-10-14 08:30,14,547.75,549,547.75,549,10
20170701|2016-10-14 09:00,14,548.25,548.25,548.25,548.25,14
20170701|2016-10-14 09:30,14,549,550,549,550,25
20170701|2016-10-14 10:30,14,548,548,548,548,1
20170701|2016-10-14 11:30,14,550,551,550,551,5
20170701|2016-10-14 12:00,14,551.25,551.25,550.25,550.25,12
20170701|2016-10-14 13:00,14,545.5,545.5,544.75,544.75,4
20170701|2016-10-17 08:30,17,548,549.25,548,549.25,35
20170701|2016-10-17 09:00,17,544.75,544.75,544.5,544.5,10
20170701|2016-10-17 09:30,17,546,546,546,546,4
20170701|2016-10-17 11:00,17,546.25,546.25,545.75,545.75,5
20170701|2016-10-17 11:30,17,546.75,546.75,546.75,546.75,1
20170701|2016-10-17 13:00,17,546.5,546.5,546.5,546.5,8
20170701|2016-10-18 08:30,18,544,545.25,544,544,19
20170701|2016-10-18 10:00,18,545.5,545.5,545.5,545.5,1
20170701|2016-10-18 10:30,18,549,549,549,549,6
20170701|2016-10-18 11:30,18,549,549,549,549,2
20170701|2016-10-19 08:30,19,543,545,543,545,51
20170701|2016-10-19 10:30,19,545.25,545.25,545.25,545.25,10
20170701|2016-10-19 11:00,19,548.5,548.75,548.5,548.75,2
20170701|2016-10-19 11:30,19,548,548,548,548,1
20170701|2016-10-19 19:00,20,545.75,545.75,545.75,545.75,1
20170701|2016-10-20 12:00,20,546,546,546,546,5
20170701|2016-10-21 07:00,21,547,547,547,547,1
20170701|2016-10-21 08:30,21,546.25,546.25,545.75,545.75,3
20170701|2016-10-21 10:00,21,544,544,544,544,1
20170701|2016-10-21 10:30,21,545,545.5,545,545.5,52
20170701|2016-10-21 11:00,21,545,545,545,545,1
20170701|2016-10-21 11:30,21,545,545,544.75,544.75,20
20170701|2016-10-21 12:00,21,544.5,544.5,544.5,544.5,1
20170701|2016-10-24 08:30,24,547.75,547.75,546,546,24
20170701|2016-10-24 11:00,24,543,543,543,543,5
20170701|2016-10-24 13:00,24,543.5,543.5,543.5,543.5,4
20170701|2016-10-25 08:30,25,540,540,540,540,40
20170701|2016-10-25 09:30,25,540.5,540.5,540.5,540.5,1
20170701|2016-10-25 10:30,25,541,541,540.75,540.75,3
20170701|2016-10-25 11:00,25,541,543.25,541,543.25,5
20170701|2016-10-25 11:30,25,542.5,542.5,542.5,542.5,2
20170701|2016-10-25 13:00,25,541.25,541.25,541.25,541.25,3
20170701|2016-10-25 19:00,26,540.25,540.25,540.25,540.25,3
20170701|2016-10-26 12:00,26,544.25,544.25,544.25,544.25,2
20170701|2016-10-26 12:30,26,547.5,547.5,546.5,546.5,4
20170701|2016-10-26 13:00,26,544.5,544.5,543.5,543.5,7
20170701|2016-10-27 08:30,27,545,545,545,545,4
20170701|2016-10-27 10:00,27,545,546,544.75,546,17
20170701|2016-10-27 11:00,27,546,546,546,546,2
20170701|2016-10-27 13:00,27,545.75,545.75,545.5,545.75,4
20170701|2016-10-28 08:30,28,545,545,545,545,9
20170701|2016-10-28 11:00,28,545,545,545,545,1
20170701|2016-10-31 03:30,31,547,547,547,547,2
20170701|2016-10-31 09:30,31,544,545.25,544,545.25,3
20170701|2016-10-31 10:00,31,545.75,545.75,545.75,545.75,1
20170701|2016-10-31 10:30,31,545,545,545,545,5
20170701|2016-10-31 11:30,31,545,545,545,545,1
20170701|2016-10-31 12:00,31,545,546,545,546,10
20170701|2016-10-31 13:00,31,545,545.5,545,545.5,9
20170701|2016-11-01 02:00,1,544.25,544.25,544.25,544.25,2
20170701|2016-11-01 08:30,1,546.5,547.25,546.5,547,25
20170701|2016-11-01 09:00,1,547,547,544.25,544.25,5
20170701|2016-11-01 09:30,1,542.75,542.75,542.75,542.75,18
20170701|2016-11-01 11:00,1,542,542,542,542,1
20170701|2016-11-01 12:30,1,540.25,540.25,540,540.25,13
20170701|2016-11-01 13:00,1,540.25,540.25,538.75,538.75,25
20170701|2016-11-02 09:30,2,539.25,539.25,539.25,539.25,1
20170701|2016-11-02 11:30,2,538.25,539,538.25,539,8
20170701|2016-11-02 12:00,2,537.25,537.75,536.25,536.75,28
20170701|2016-11-02 13:00,2,539.25,539.25,539,539,3
20170701|2016-11-03 05:00,3,537.5,537.5,537.5,537.5,1
20170701|2016-11-03 08:30,3,538.75,538.75,538.75,538.75,2
20170701|2016-11-03 09:30,3,537.25,537.25,537,537,2
20170701|2016-11-03 10:00,3,535.75,535.75,534.75,534.75,16
20170701|2016-11-03 10:30,3,534.25,535.5,534.25,535.5,3
20170701|2016-11-03 11:00,3,534.75,534.75,533.75,533.75,47
20170701|2016-11-03 11:30,3,533.75,534,533.5,533.5,26
20170701|2016-11-03 12:00,3,533.5,533.5,533.5,533.5,12
20170701|2016-11-03 12:30,3,533.5,533.5,532.25,532.25,60
20170701|2016-11-03 13:00,3,532.25,532.75,531.75,532.75,14
20170701|2016-11-04 02:00,4,532.25,532.25,532.25,532.25,1
20170701|2016-11-04 08:30,4,532.5,533.25,532,533.25,11
20170701|2016-11-04 09:30,4,532,532,532,532,17
20170701|2016-11-04 10:00,4,532,532.75,531.75,532,82
20170701|2016-11-04 10:30,4,531.5,532.75,531.25,532.25,18
20170701|2016-11-04 11:00,4,531.75,531.75,531.25,531.25,29
20170701|2016-11-04 11:30,4,532,532,531,531.25,37
20170701|2016-11-04 12:00,4,530.75,531.25,530.75,531.25,6
20170701|2016-11-04 12:30,4,530.75,530.75,530.25,530.5,49
20170701|2016-11-04 13:00,4,530.25,533.5,530.25,533,48
20170701|2016-11-06 20:30,7,532,532,532,532,1
20170701|2016-11-06 22:30,7,532.25,532.25,532.25,532.25,3
20170701|2016-11-07 03:30,7,532.75,532.75,532.25,532.25,4
20170701|2016-11-07 08:30,7,532.25,532.25,530.25,530.5,38
20170701|2016-11-07 10:00,7,531.25,531.25,531.25,531.25,1
20170701|2016-11-07 10:30,7,530.75,531.5,530.75,531.5,10
20170701|2016-11-07 11:30,7,531,531,530,530,6
20170701|2016-11-07 12:00,7,530.25,530.25,530.25,530.25,2
20170701|2016-11-07 12:30,7,529.5,529.5,528.25,528.25,12
20170701|2016-11-07 13:00,7,528,528,528,528,6
20170701|2016-11-08 03:00,8,532.75,532.75,532.75,532.75,1
20170701|2016-11-08 08:30,8,535,535.25,535,535.25,16
20170701|2016-11-08 09:30,8,533.5,533.5,533.5,533.5,1
20170701|2016-11-08 10:00,8,534,534,533.25,533.25,4
20170701|2016-11-08 10:30,8,537.25,537.25,537.25,537.25,1
20170701|2016-11-08 11:30,8,534.75,534.75,534.25,534.25,4
20170701|2016-11-08 13:00,8,536.25,537,535.75,536.5,32
20170701|2016-11-08 22:00,9,531,531,531,531,2
20170701|2016-11-09 04:00,9,531.5,531.75,531.5,531.5,5
20170701|2016-11-09 04:30,9,530.75,533.25,530.75,533.25,2
20170701|2016-11-09 05:00,9,532.75,532.75,532.75,532.75,1
20170701|2016-11-09 09:30,9,534.75,534.75,534.75,534.75,4
20170701|2016-11-09 10:00,9,533.5,534.75,533.5,534.75,7
20170701|2016-11-09 10:30,9,535.75,535.75,535.75,535.75,6
20170701|2016-11-09 11:00,9,532.75,532.75,532.75,532.75,3
20170701|2016-11-09 12:00,9,534.75,534.75,534.75,534.75,4
20170701|2016-11-09 12:30,9,532.5,532.5,532.5,532.5,1
20170701|2016-11-09 13:00,9,535.75,536.5,534.5,536.25,22
20170701|2016-11-10 02:00,10,541,541,541,541,1
20170701|2016-11-10 08:30,10,543.25,543.25,538.5,538.5,7
20170701|2016-11-10 09:00,10,537.5,538,536.75,538,11
20170701|2016-11-10 10:00,10,537.25,538.25,537.25,538.25,3
20170701|2016-11-10 10:30,10,537.75,537.75,537.75,537.75,1
20170701|2016-11-10 11:00,10,536.25,536.25,536.25,536.25,1
20170701|2016-11-10 11:30,10,536.75,536.75,536.75,536.75,1
20170701|2016-11-10 12:00,10,537.25,537.25,536.5,536.5,16
20170701|2016-11-10 13:00,10,535.75,536.25,532.75,534.25,14
20170701|2016-11-10 22:00,11,535.25,535.25,535.25,535.25,2
20170701|2016-11-11 07:30,11,535,535,535,535,3
20170701|2016-11-11 08:30,11,533,533,533,533,1
20170701|2016-11-11 10:30,11,534.5,534.5,534.5,534.5,1
20170701|2016-11-11 11:30,11,535.75,536,535.75,536,3
20170701|2016-11-11 12:00,11,536.25,536.5,536,536,11
20170701|2016-11-11 12:30,11,535.75,535.75,535.75,535.75,1
20170701|2016-11-11 13:00,11,536.75,539,536.75,538.75,16
20170701|2016-11-14 04:30,14,539,539,538.75,538.75,2
20170701|2016-11-14 05:00,14,539,539,539,539,1
20170701|2016-11-14 05:30,14,539,539,539,539,1
20170701|2016-11-14 07:00,14,539.25,539.25,539.25,539.25,2
20170701|2016-11-14 08:30,14,535.5,535.5,533.75,533.75,23
20170701|2016-11-14 09:00,14,534.5,534.5,534.5,534.5,10
20170701|2016-11-14 09:30,14,533,534.5,533,534.5,35
20170701|2016-11-14 10:00,14,533.5,533.5,531.75,531.75,6
20170701|2016-11-14 11:00,14,532,532,532,532,1
20170701|2016-11-14 13:00,14,529,529.5,529,529.25,13
20170701|2016-11-14 22:00,15,530.25,530.25,530.25,530.25,1
20170701|2016-11-15 04:00,15,530.75,530.75,530.75,530.75,1
20170701|2016-11-15 09:30,15,532.25,532.25,532.25,532.25,1
20170701|2016-11-15 12:00,15,531.25,531.75,530.5,531.75,4
20170701|2016-11-15 12:30,15,532.25,532.25,532.25,532.25,2
20170701|2016-11-16 09:00,16,530.5,531,530.5,531,12
20170701|2016-11-16 09:30,16,530.5,530.75,530.5,530.75,2
20170701|2016-11-16 11:00,16,530.5,530.5,530.5,530.5,3
20170701|2016-11-16 11:30,16,530,530,530,530,99
20170701|2016-11-16 12:00,16,530.25,531,530.25,531,5
20170701|2016-11-16 12:30,16,529,529,528.75,528.75,2
20170701|2016-11-16 13:00,16,530.5,531.25,530.5,530.5,28
20170701|2016-11-17 07:00,17,533.75,533.75,533.75,533.75,1
20170701|2016-11-17 08:30,17,533.75,533.75,533.75,533.75,1
20170701|2016-11-17 09:00,17,531.25,533.25,531,533,70
20170701|2016-11-17 11:00,17,533.25,533.25,533.25,533.25,7
20170701|2016-11-17 11:30,17,533,533,533,533,2
20170701|2016-11-17 12:00,17,532.75,535.25,532.5,535.25,83
20170701|2016-11-17 12:30,17,534,534,532.75,532.75,3
20170701|2016-11-17 13:00,17,534.5,535.25,534.25,534.5,14
20170701|2016-11-18 08:30,18,534,538,534,538,26
20170701|2016-11-18 09:00,18,538,539,537.5,538,39
20170701|2016-11-18 09:30,18,538,538,538,538,1
20170701|2016-11-18 10:00,18,536.75,536.75,535.5,535.5,25
20170701|2016-11-18 11:00,18,534.75,535.75,534.25,535.75,48
20170701|2016-11-18 11:30,18,536,536,536,536,10
20170701|2016-11-18 12:00,18,536,536,535.25,535.5,175
20170701|2016-11-18 12:30,18,537,538.5,537,537,23
20170701|2016-11-18 13:00,18,536.25,536.25,535.25,535.25,31
20170701|2016-11-20 19:00,21,538.5,538.5,538.5,538.5,2
20170701|2016-11-21 08:30,21,536,536,536,536,1
20170701|2016-11-21 10:00,21,534.5,534.5,534.5,534.5,1
20170701|2016-11-21 11:00,21,531.25,534,531,534,36
20170701|2016-11-21 11:30,21,533.75,534.25,533.75,534.25,7
20170701|2016-11-22 00:00,22,534,534,534,534,1
20170701|2016-11-22 07:00,22,532.75,532.75,532.75,532.75,1
20170701|2016-11-22 08:30,22,533.5,534.25,533,534.25,14
20170701|2016-11-22 09:30,22,534,535,534,535,28
20170701|2016-11-22 10:00,22,535,536.5,535,536.5,86
20170701|2016-11-22 10:30,22,536.5,537,536.5,537,40
20170701|2016-11-22 11:00,22,535.75,537.5,535.75,537.5,25
20170701|2016-11-22 12:30,22,537.25,537.25,536,536,3
20170701|2016-11-22 13:00,22,536.5,537,535.5,535.75,8
20170701|2016-11-23 00:00,23,535.75,535.75,535.75,535.75,2
20170701|2016-11-23 05:00,23,536,536,535.75,535.75,2
20170701|2016-11-23 07:30,23,535.25,535.25,535.25,535.25,1
20170701|2016-11-23 08:30,23,535.75,536,534.25,536,11
20170701|2016-11-23 09:30,23,535.25,536.5,535.25,536.5,21
20170701|2016-11-23 10:00,23,535.25,535.25,533.75,533.75,33
20170701|2016-11-23 10:30,23,535,535,534,534,2
20170701|2016-11-23 11:00,23,536,536,536,536,3
20170701|2016-11-23 12:00,23,534.25,534.25,534,534,2
20170701|2016-11-23 13:00,23,535,535,535,535,4
20170701|2016-11-25 08:30,25,534,535.5,534,535,73
20170701|2016-11-25 09:00,25,537,537,537,537,1
20170701|2016-11-25 09:30,25,539,539,538.5,538.5,8
20170701|2016-11-25 10:00,25,537,537,537,537,1
20170701|2016-11-25 10:30,25,538.25,538.25,538.25,538.25,1
20170701|2016-11-25 11:30,25,537.75,537.75,535.75,535.75,58
20170701|2016-11-25 12:00,25,536,536.25,535,535,25
20170701|2016-11-27 23:00,28,538.75,538.75,538.75,538.75,5
20170701|2016-11-27 23:30,28,539,539,539,539,6
20170701|2016-11-28 00:00,28,539,539,539,539,19
20170701|2016-11-28 04:30,28,538.75,538.75,538.25,538.25,2
20170701|2016-11-28 08:30,28,537.75,538.75,537.5,538,5
20170701|2016-11-28 09:00,28,538,542.5,537.5,542.5,229
20170701|2016-11-28 09:30,28,543.5,543.5,543,543,19
20170701|2016-11-28 10:00,28,540,540.75,540,540.25,4
20170701|2016-11-28 10:30,28,541.25,541.5,541.25,541.5,7
20170701|2016-11-28 11:00,28,541.5,542,541.5,542,3
20170701|2016-11-28 11:30,28,543.5,543.5,543.5,543.5,9
20170701|2016-11-28 12:00,28,542.25,542.25,542.25,542.25,1
20170701|2016-11-28 13:00,28,541.5,541.5,541,541.25,7
20170701|2016-11-28 19:00,29,541.75,541.75,541.25,541.25,25
20170701|2016-11-28 22:30,29,541.5,541.5,541.5,541.5,1
20170701|2016-11-28 23:00,29,541.5,541.75,541.5,541.75,6
20170701|2016-11-28 23:30,29,542.25,542.75,542.25,542.75,7
20170701|2016-11-29 07:00,29,542.75,542.75,542.75,542.75,1
20170701|2016-11-29 07:30,29,542,542,541.5,541.5,3
20170701|2016-11-29 08:30,29,537.75,550,537.75,543,35
20170701|2016-11-29 09:00,29,544.25,545.5,544.25,545.5,15
20170701|2016-11-29 09:30,29,544.5,544.5,542.5,542.5,26
20170701|2016-11-29 10:00,29,541.25,541.25,539.5,539.75,15
20170701|2016-11-29 11:00,29,540.25,540.25,540.25,540.25,1
20170701|2016-11-29 12:00,29,542,542,542,542,4
20170701|2016-11-29 13:00,29,539.5,539.5,539.5,539.5,1
20170701|2016-11-30 08:30,30,539.5,542.25,539.5,542.25,13
20170701|2016-11-30 09:00,30,543.75,544.25,543.75,543.75,4
20170701|2016-11-30 09:30,30,541.5,541.75,541.5,541.5,15
20170701|2016-11-30 10:00,30,541.5,541.75,541.5,541.75,11
20170701|2016-11-30 10:30,30,542.5,542.5,542.5,542.5,5
20170701|2016-11-30 11:00,30,541.75,544,541.75,544,7
20170701|2016-11-30 12:00,30,543.75,544.5,543.75,544.5,64
20170701|2016-11-30 13:00,30,542.5,542.5,540.75,540.75,20
20170701|2016-12-01 02:00,1,543,543.25,543,543.25,8
20170701|2016-12-01 05:30,1,545.25,545.25,545.25,545.25,23
20170701|2016-12-01 06:00,1,545.25,545.25,545.25,545.25,52
20170701|2016-12-01 08:30,1,544.75,547.5,544.75,546,179
20170701|2016-12-01 09:00,1,545,545,543,543,94
20170701|2016-12-01 09:30,1,543.5,545.25,543,543.25,31
20170701|2016-12-01 10:00,1,543.25,543.75,543,543.5,35
20170701|2016-12-01 10:30,1,543,543,543,543,2
20170701|2016-12-01 11:00,1,543.5,547.5,543.5,547.25,26
20170701|2016-12-01 11:30,1,545,545,545,545,1
20170701|2016-12-01 12:00,1,546.25,547,546.25,547,8
20170701|2016-12-01 12:30,1,547.75,547.75,543,543,8
20170701|2016-12-01 13:00,1,544,544,542.25,542.25,4
20170701|2016-12-02 02:30,2,543.5,543.5,543.5,543.5,1
20170701|2016-12-02 08:30,2,544,544,543.25,543.25,6
20170701|2016-12-02 09:30,2,544.25,544.25,544.25,544.25,1
20170701|2016-12-02 10:00,2,543.25,543.25,541.75,541.75,8
20170701|2016-12-02 10:30,2,542,542,541.75,541.75,7
20170701|2016-12-02 11:00,2,542,542,542,542,1
20170701|2016-12-02 12:00,2,542.5,543.75,542.25,543.75,33
20170701|2016-12-02 12:30,2,545,545,543.75,543.75,4
20170701|2016-12-02 13:00,2,543.25,546,541.25,541.25,47
20170701|2016-12-04 20:30,5,542,542,542,542,3
20170701|2016-12-05 08:30,5,542.25,542.25,542.25,542.25,1
20170701|2016-12-05 09:00,5,542,542.75,542,542.75,3
20170701|2016-12-05 11:30,5,543.25,543.25,542.75,542.75,3
20170701|2016-12-05 12:00,5,542,542.5,541.75,542.5,4
20170701|2016-12-05 13:00,5,541.5,542,541.5,542,7
20170701|2016-12-06 03:00,6,542.5,543,542.5,543,4
20170701|2016-12-06 04:30,6,543.5,543.5,543.5,543.5,1
20170701|2016-12-06 05:00,6,544.25,544.25,544.25,544.25,1
20170701|2016-12-06 08:30,6,543.5,546.75,543.5,546.75,9
20170701|2016-12-06 09:00,6,546,546,543,543,10
20170701|2016-12-06 09:30,6,543.25,545,543.25,544.5,12
20170701|2016-12-06 10:00,6,544.25,544.25,544.25,544.25,3
20170701|2016-12-06 10:30,6,543,543,543,543,3
20170701|2016-12-06 11:00,6,542.5,542.75,542.5,542.75,3
20170701|2016-12-06 11:30,6,542,543.5,542,543.5,3
20170701|2016-12-06 13:00,6,541.75,541.75,540,540,20
20170701|2016-12-06 19:00,7,541,541,541,541,8
20170701|2016-12-06 21:30,7,541,541,541,541,1
20170701|2016-12-06 22:00,7,541,541,541,541,4
20170701|2016-12-06 22:30,7,541.25,541.25,541.25,541.25,2
20170701|2016-12-07 08:30,7,540.5,540.5,540.5,540.5,1
20170701|2016-12-07 10:30,7,539.5,539.5,538.75,538.75,31
20170701|2016-12-07 11:00,7,540.25,540.25,540.25,540.25,11
20170701|2016-12-07 11:30,7,538.5,538.75,538.25,538.5,8
20170701|2016-12-07 12:00,7,538.5,538.5,538.5,538.5,1
20170701|2016-12-07 12:30,7,539.25,539.5,538.75,538.75,5
20170701|2016-12-07 13:00,7,538.5,538.5,535.75,536,21
20170701|2016-12-07 19:00,8,537,537,537,537,1
20170701|2016-12-08 00:00,8,537,537,537,537,1
20170701|2016-12-08 00:30,8,538.75,538.75,538.5,538.5,2
20170701|2016-12-08 02:30,8,540.25,540.25,540.25,540.25,1
20170701|2016-12-08 03:30,8,540,540,540,540,1
20170701|2016-12-08 06:30,8,540.5,540.5,540.5,540.5,1
20170701|2016-12-08 08:30,8,540.25,541,540,540,15
20170701|2016-12-08 09:00,8,538.5,538.5,538.5,538.5,3
20170701|2016-12-08 09:30,8,537.5,537.5,537.25,537.25,2
20170701|2016-12-08 10:00,8,538.75,538.75,538.75,538.75,1
20170701|2016-12-08 10:30,8,539,539.5,538.75,539.25,22
20170701|2016-12-08 11:00,8,538.25,538.25,538.25,538.25,2
20170701|2016-12-08 12:00,8,538.75,538.75,538.75,538.75,2
20170701|2016-12-08 12:30,8,539.5,539.5,538.25,538.25,4
20170701|2016-12-08 13:00,8,537,537.75,536.25,537.75,7
20170701|2016-12-08 19:00,9,537,537,537,537,1
20170701|2016-12-09 08:30,9,538.75,538.75,538,538.25,6
20170701|2016-12-09 09:30,9,540,540,540,540,1
20170701|2016-12-09 10:00,9,540.75,540.75,539,539,20
20170701|2016-12-09 10:30,9,539,540.5,538.75,538.75,21
20170701|2016-12-09 11:00,9,538.25,538.25,538.25,538.25,1
20170701|2016-12-09 11:30,9,538.25,539.75,538.25,539.75,3
20170701|2016-12-09 12:00,9,540.25,543,540.25,543,5
20170701|2016-12-09 12:30,9,541.5,541.5,540,540,7
20170701|2016-12-09 13:00,9,539.75,543.5,539.75,542.5,58
20170701|2016-12-12 00:00,12,542.25,542.25,542.25,542.25,1
20170701|2016-12-12 07:00,12,539.75,539.75,539.75,539.75,3
20170701|2016-12-12 08:30,12,541.5,542.75,541.5,542.75,4
20170701|2016-12-12 09:00,12,541.5,541.75,541.5,541.75,2
20170701|2016-12-12 09:30,12,542,542,542,542,1
20170701|2016-12-12 10:00,12,541.5,541.5,541.5,541.5,3
20170701|2016-12-12 10:30,12,541.25,541.25,541.25,541.25,1
20170701|2016-12-12 11:00,12,541.25,541.5,541.25,541.25,4
20170701|2016-12-12 12:00,12,540.75,540.75,540.5,540.5,2
20170701|2016-12-12 12:30,12,540.5,540.5,540.25,540.25,10
20170701|2016-12-12 13:00,12,542.25,545.25,542.25,545.25,25
20170701|2016-12-12 22:00,13,544,544,544,544,1
20170701|2016-12-12 22:30,13,544,544,544,544,3
20170701|2016-12-13 00:30,13,544,544,544,544,1
20170701|2016-12-13 03:30,13,544,544,544,544,6
20170701|2016-12-13 04:00,13,543.75,543.75,543.5,543.5,2
20170701|2016-12-13 08:30,13,544,546.25,544,546.25,3
20170701|2016-12-13 10:00,13,545.75,545.75,545.5,545.5,12
20170701|2016-12-13 10:30,13,546,546,546,546,1
20170701|2016-12-13 11:00,13,545.25,545.25,545.25,545.25,10
20170701|2016-12-13 12:00,13,544.75,544.75,544.75,544.75,1
20170701|2016-12-13 12:30,13,544.75,544.75,543.75,544.25,3
20170701|2016-12-13 13:00,13,543.75,544.5,541.25,541.25,22
20170701|2016-12-13 19:00,14,541.25,542,541.25,542,23
20170701|2016-12-13 19:30,14,542,542,542,542,2
20170701|2016-12-13 20:00,14,542,542,542,542,1
20170701|2016-12-14 05:00,14,541,541,541,541,1
20170701|2016-12-14 07:00,14,540.75,540.75,540.75,540.75,2
20170701|2016-12-14 08:30,14,540.75,542,540.5,542,16
20170701|2016-12-14 09:00,14,541.75,541.75,541.75,541.75,6
20170701|2016-12-14 09:30,14,540.75,540.75,540.75,540.75,1
20170701|2016-12-14 10:00,14,540.5,541.25,540.5,541.25,8
20170701|2016-12-14 10:30,14,542,542.75,542,542.75,2
20170701|2016-12-14 11:00,14,543,543,543,543,4
20170701|2016-12-14 11:30,14,542.75,542.75,541.5,542.25,8
20170701|2016-12-14 12:00,14,542.25,542.75,542.25,542.5,3
20170701|2016-12-14 13:00,14,543.75,545,543.25,545,38
20170701|2016-12-15 01:30,15,543.25,543.5,543.25,543.5,4
20170701|2016-12-15 03:00,15,544.25,544.25,544.25,544.25,1
20170701|2016-12-15 06:00,15,544.25,544.5,544.25,544.5,2
20170701|2016-12-15 08:30,15,544.25,544.25,543,543.5,16
20170701|2016-12-15 09:00,15,542.5,543.25,542.5,543.25,5
20170701|2016-12-15 09:30,15,543.5,544.75,543,543,49
20170701|2016-12-15 10:00,15,542.75,542.75,538.5,538.5,140
20170701|2016-12-15 10:30,15,539.5,540,538.5,540,20
20170701|2016-12-15 11:00,15,540,541.25,539.75,539.75,15
20170701|2016-12-15 11:30,15,539.25,539.5,538.5,538.5,13
20170701|2016-12-15 12:00,15,539,541.75,539,541.5,27
20170701|2016-12-15 12:30,15,542,542,541.5,541.75,29
20170701|2016-12-15 13:00,15,539,539,536.75,538.25,22
20170701|2016-12-15 19:00,16,539.5,539.5,539.5,539.5,2
20170701|2016-12-15 20:00,16,539.5,539.5,539.5,539.5,1
20170701|2016-12-15 22:00,16,539.5,539.5,539.5,539.5,1
20170701|2016-12-16 00:30,16,540,540,540,540,1
20170701|2016-12-16 07:30,16,539.5,539.5,539.5,539.5,2
20170701|2016-12-16 08:30,16,539.25,540.25,539.25,540.25,29
20170701|2016-12-16 09:00,16,540,540,540,540,1
20170701|2016-12-16 09:30,16,541,543,540.25,543,93
20170701|2016-12-16 10:00,16,541.5,543.75,541.25,543.75,58
20170701|2016-12-16 10:30,16,543.75,543.75,541.25,541.25,6
20170701|2016-12-16 11:00,16,541.25,541.25,541.25,541.25,5
20170701|2016-12-16 12:00,16,542.75,542.75,542.75,542.75,2
20170701|2016-12-16 12:30,16,542.5,544,542.5,544,39
20170701|2016-12-16 13:00,16,544,545,541.5,543.25,58
20170701|2016-12-18 20:00,19,544,544,544,544,1
20170701|2016-12-18 22:00,19,544.75,544.75,544.75,544.75,1
20170701|2016-12-18 22:30,19,545,545,544.75,544.75,2
20170701|2016-12-19 01:00,19,544.5,544.5,544.5,544.5,2
20170701|2016-12-19 07:00,19,543.5,543.5,543.25,543.25,3
20170701|2016-12-19 07:30,19,543.5,543.5,543,543,14
20170701|2016-12-19 08:30,19,543.5,544,542.5,542.5,28
20170701|2016-12-19 09:00,19,543,543.5,542.75,542.75,7
20170701|2016-12-19 09:30,19,542.75,542.75,541.25,541.25,15
20170701|2016-12-19 10:00,19,541.25,541.25,540.75,540.75,6
20170701|2016-12-19 10:30,19,541,541,541,541,5
20170701|2016-12-19 11:00,19,541.25,541.5,541.25,541.25,26
20170701|2016-12-19 11:30,19,541.5,541.5,541.25,541.25,3
20170701|2016-12-19 12:00,19,540,541,540,540.75,20
20170701|2016-12-19 12:30,19,541,542.5,540.75,542,7
20170701|2016-12-19 13:00,19,541.5,541.5,540.75,540.75,14
20170701|2016-12-20 02:00,20,540,540,540,540,1
20170701|2016-12-20 04:00,20,540.25,540.5,540.25,540.5,2
20170701|2016-12-20 07:00,20,540.5,540.5,540,540,2
20170701|2016-12-20 08:30,20,539.5,541.75,539.5,541.75,25
20170701|2016-12-20 09:30,20,541,541.25,540.75,541,42
20170701|2016-12-20 10:00,20,541.5,541.75,541.25,541.25,58
20170701|2016-12-20 11:00,20,540.75,541.5,540,541.25,8
20170701|2016-12-20 11:30,20,542,542,541.75,541.75,14
20170701|2016-12-20 12:00,20,541.75,541.75,541,541,24
20170701|2016-12-20 13:00,20,541.5,541.5,540,540,7
20170701|2016-12-21 00:00,21,540.75,540.75,540.75,540.75,2
20170701|2016-12-21 01:30,21,541.5,541.5,541.5,541.5,2
20170701|2016-12-21 02:00,21,541.75,541.75,541.75,541.75,1
20170701|2016-12-21 02:30,21,541,541,541,541,1
20170701|2016-12-21 03:00,21,541,541,540,540,12
20170701|2016-12-21 04:00,21,540.75,540.75,540.75,540.75,1
20170701|2016-12-21 05:00,21,540,540,540,540,2
20170701|2016-12-21 08:30,21,540.75,541.25,540.75,541.25,12
20170701|2016-12-21 09:00,21,541.25,541.5,541.25,541.25,7
20170701|2016-12-21 09:30,21,539.75,539.75,539.75,539.75,10
20170701|2016-12-21 10:00,21,540.25,540.25,539.75,540,12
20170701|2016-12-21 10:30,21,540.5,540.5,540.25,540.25,7
20170701|2016-12-21 11:00,21,539.75,540.5,539.75,540.25,14
20170701|2016-12-21 11:30,21,540.75,540.75,539.75,540.5,18
20170701|2016-12-21 12:00,21,540.25,540.25,540,540,4
20170701|2016-12-21 12:30,21,540.5,540.5,540.5,540.5,3
20170701|2016-12-21 13:00,21,539.25,539.25,538.5,538.5,9
20170701|2016-12-21 23:00,22,539,539,539,539,3
20170701|2016-12-22 03:00,22,539.25,539.25,539.25,539.25,1
20170701|2016-12-22 07:30,22,539.25,539.25,539.25,539.25,2
20170701|2016-12-22 08:30,22,538.5,538.5,538.5,538.5,19
20170701|2016-12-22 09:00,22,538.5,538.5,538.5,538.5,1
20170701|2016-12-22 09:30,22,538.5,538.75,538.5,538.5,26
20170701|2016-12-22 10:00,22,539,541.75,539,541.75,19
20170701|2016-12-22 10:30,22,539.75,539.75,539.25,539.25,15
20170701|2016-12-22 11:00,22,538.5,539,538,538.75,83
20170701|2016-12-22 12:00,22,538.5,538.5,538.5,538.5,42
20170701|2016-12-22 12:30,22,538.5,538.5,538.5,538.5,10
20170701|2016-12-22 13:00,22,537.75,537.75,535,535.75,74
20170701|2016-12-23 06:30,23,535.25,535.25,535.25,535.25,1
20170701|2016-12-23 07:00,23,535.25,535.25,535.25,535.25,6
20170701|2016-12-23 07:30,23,535.75,535.75,535.75,535.75,1
20170701|2016-12-23 08:30,23,535.25,535.5,535,535,22
20170701|2016-12-23 09:00,23,535.25,535.25,534.75,534.75,32
20170701|2016-12-23 09:30,23,534.75,534.75,533.25,533.25,11
20170701|2016-12-23 10:00,23,533.25,533.25,532.75,533,10
20170701|2016-12-23 10:30,23,533.25,533.25,533.25,533.25,4
20170701|2016-12-23 11:00,23,532.5,533,532.5,533,22
20170701|2016-12-23 11:30,23,533,533.25,532.75,533.25,25
20170701|2016-12-23 12:00,23,532.75,532.75,531.5,531.5,12
20170701|2016-12-26 19:00,27,533.5,533.5,533.5,533.5,2
20170701|2016-12-27 02:00,27,535,535,535,535,1
20170701|2016-12-27 02:30,27,534.5,534.5,534.5,534.5,2
20170701|2016-12-27 04:00,27,535.5,535.5,535.5,535.5,1
20170701|2016-12-27 08:30,27,535.5,538,535.5,536,7
20170701|2016-12-27 09:00,27,536,536,535.75,535.75,2
20170701|2016-12-27 09:30,27,538.25,540,537.5,540,11
20170701|2016-12-27 10:00,27,537.75,538,537.5,538,3
20170701|2016-12-27 10:30,27,538.5,539.75,538.25,539,26
20170701|2016-12-27 11:00,27,538.5,538.5,538.25,538.25,31
20170701|2016-12-27 11:30,27,538.5,538.5,538,538,29
20170701|2016-12-27 12:00,27,538.75,538.75,538.5,538.75,42
20170701|2016-12-27 12:30,27,538.75,539.75,538.75,539.75,15
20170701|2016-12-27 13:00,27,539.75,539.75,537,537,5
20170701|2016-12-28 00:00,28,538.25,538.25,538.25,538.25,1
20170701|2016-12-28 07:00,28,536.25,536.25,536.25,536.25,1
20170701|2016-12-28 08:30,28,538.5,538.5,538.5,538.5,1
20170701|2016-12-28 09:00,28,536.25,536.25,535.75,535.75,7
20170701|2016-12-28 09:30,28,535.5,535.5,532.75,532.75,5
20170701|2016-12-28 10:00,28,532.75,532.75,532.5,532.5,4
20170701|2016-12-28 10:30,28,533.25,533.25,533.25,533.25,1
20170701|2016-12-28 11:30,28,532.5,532.5,532.25,532.25,3
20170701|2016-12-28 12:00,28,532.75,532.75,532.25,532.25,9
20170701|2016-12-28 12:30,28,532,532,532,532,42
20170701|2016-12-28 13:00,28,532,532.25,531,532.25,78
20170701|2016-12-29 00:00,29,533.75,533.75,533.75,533.75,1
20170701|2016-12-29 05:00,29,533.25,533.25,533.25,533.25,1
20170701|2016-12-29 05:30,29,533.5,533.5,533.5,533.5,1
20170701|2016-12-29 06:30,29,533.5,533.5,533.5,533.5,1
20170701|2016-12-29 07:30,29,533.75,533.75,533.75,533.75,2
20170701|2016-12-29 08:30,29,534.5,534.5,533,533,28
20170701|2016-12-29 09:00,29,533.5,534.75,533.5,534.75,6
20170701|2016-12-29 09:30,29,534.5,534.5,533,533,26
20170701|2016-12-29 10:00,29,533,533,533,533,2
20170701|2016-12-29 10:30,29,532.5,532.5,532.25,532.25,2
20170701|2016-12-29 11:00,29,533.75,533.75,533.5,533.5,2
20170701|2016-12-29 11:30,29,534.25,534.25,534.25,534.25,1
20170701|2016-12-29 12:30,29,535,535.25,534.75,535,10
20170701|2016-12-29 13:00,29,535.75,536.5,533.25,533.25,39
20170701|2016-12-29 19:30,30,534.25,534.25,534.25,534.25,1
20170701|2016-12-30 08:30,30,533.5,536.75,533.5,536.75,6
20170701|2016-12-30 09:30,30,536,538.5,536,538.5,14
20170701|2016-12-30 10:00,30,538,538,537.5,537.5,6
20170701|2016-12-30 11:00,30,538,538,538,538,1
20170701|2016-12-30 12:00,30,536.25,536.25,535.75,535.75,10
20170701|2016-12-30 12:30,30,535.5,537,535.5,537,10
20170701|2016-12-30 13:00,30,534.75,539,534.75,537,31
20170701|2017-01-03 08:30,3,539.5,540.5,539.5,540.5,2
20170701|2017-01-03 09:00,3,539.5,539.5,538.5,538.5,8
20170701|2017-01-03 09:30,3,538,539.75,537.5,539.75,3
20170701|2017-01-03 10:00,3,539.5,541,539.5,540.75,6
20170701|2017-01-03 10:30,3,541.5,541.5,541,541,41
20170701|2017-01-03 11:30,3,539,540.25,539,539.5,11
20170701|2017-01-03 12:00,3,540.25,540.25,540.25,540.25,1
20170701|2017-01-03 12:30,3,539.5,539.5,535.75,535.75,55
20170701|2017-01-03 13:00,3,536.25,538.5,535.75,537,50
20170701|2017-01-03 23:30,4,536.75,536.75,536.75,536.75,1
20170701|2017-01-04 04:00,4,536,536,536,536,1
20170701|2017-01-04 05:00,4,537.5,537.5,537.5,537.5,1
20170701|2017-01-04 07:00,4,538,538,538,538,2
20170701|2017-01-04 08:30,4,536.5,540.75,536.5,540.75,14
20170701|2017-01-04 09:00,4,540.75,540.75,540,540.25,9
20170701|2017-01-04 09:30,4,540.75,540.75,540.75,540.75,1
20170701|2017-01-04 10:00,4,539.75,539.75,539.25,539.75,6
20170701|2017-01-04 10:30,4,539.25,539.75,538.75,538.75,19
20170701|2017-01-04 11:00,4,540,540,539.75,539.75,3
20170701|2017-01-04 11:30,4,540,540.75,540,540.25,115
20170701|2017-01-04 12:00,4,540.75,540.75,540.25,540.25,39
20170701|2017-01-04 12:30,4,542,542.5,542,542.5,26
20170701|2017-01-04 13:00,4,542.5,543.75,542.5,542.75,50
20170701|2017-01-04 23:00,5,542.5,542.5,542.5,542.5,1
20170701|2017-01-05 08:30,5,542.25,542.75,541,541.25,31
20170701|2017-01-05 09:00,5,543,543,542,542,14
20170701|2017-01-05 09:30,5,543,543,541.25,541.25,11
20170701|2017-01-05 10:00,5,541.25,542,541.25,541.25,15
20170701|2017-01-05 10:30,5,541.25,542,541,541.5,43
20170701|2017-01-05 11:00,5,541.5,543,541,543,145
20170701|2017-01-05 11:30,5,543.25,544.5,543.25,544.5,19
20170701|2017-01-05 12:00,5,545.5,545.5,544.75,544.75,32
20170701|2017-01-05 12:30,5,545.5,546.75,544.5,546,49
20170701|2017-01-05 13:00,5,546.25,546.25,545,546,28
20170701|2017-01-05 20:30,6,545.75,545.75,545.75,545.75,1
20170701|2017-01-05 22:00,6,546.25,546.25,546.25,546.25,1
20170701|2017-01-06 08:30,6,544.75,544.75,540.25,542.25,65
20170701|2017-01-06 09:00,6,544.5,544.5,544.5,544.5,8
20170701|2017-01-06 09:30,6,546,546.25,544.75,546,44
20170701|2017-01-06 10:00,6,546,546,545.5,545.5,32
20170701|2017-01-06 10:30,6,547,547.5,545.5,546.75,55
20170701|2017-01-06 11:00,6,546.5,547,546.25,547,19
20170701|2017-01-06 11:30,6,547.5,549,547.25,547.25,32
20170701|2017-01-06 12:00,6,548,549.25,548,548,34
20170701|2017-01-06 12:30,6,548.25,549,548.25,549,106
20170701|2017-01-06 13:00,6,549.25,549.25,545.75,545.75,85
20170701|2017-01-08 19:00,9,545.5,546.25,545.5,546.25,5
20170701|2017-01-09 08:30,9,547.25,547.25,546,547,28
20170701|2017-01-09 09:00,9,546,546,545.25,545.5,7
20170701|2017-01-09 09:30,9,546,548,546,546.75,21
20170701|2017-01-09 10:00,9,545.75,545.75,545.75,545.75,1
20170701|2017-01-09 10:30,9,546,546,546,546,2
20170701|2017-01-09 11:00,9,547,547,547,547,1
20170701|2017-01-09 11:30,9,547,549.75,547,549,37
20170701|2017-01-09 12:00,9,548.75,549.5,548.5,549.5,17
20170701|2017-01-09 12:30,9,549,550.25,549,550,76
20170701|2017-01-09 13:00,9,550.5,551,549.25,550.75,134
20170701|2017-01-10 03:00,10,552.25,552.25,552.25,552.25,1
20170701|2017-01-10 03:30,10,551.25,551.25,551.25,551.25,1
20170701|2017-01-10 04:30,10,551.25,551.25,551.25,551.25,1
20170701|2017-01-10 05:00,10,551,551,551,551,2
20170701|2017-01-10 06:00,10,551,551,551,551,1
20170701|2017-01-10 08:30,10,550.5,551,549.75,550.5,75
20170701|2017-01-10 09:00,10,550,550,546.25,546.75,99
20170701|2017-01-10 09:30,10,547,550.75,547,549.75,77
20170701|2017-01-10 10:00,10,549.75,549.75,548.5,548.5,8
20170701|2017-01-10 10:30,10,549.75,549.75,548,548,43
20170701|2017-01-10 11:00,10,548.75,548.75,548.25,548.25,9
20170701|2017-01-10 11:30,10,549,549,548.5,548.5,27
20170701|2017-01-10 12:00,10,549,549,547.75,547.75,6
20170701|2017-01-10 12:30,10,547.75,549,547.5,549,85
20170701|2017-01-10 13:00,10,548.25,549,546.75,548,143
20170701|2017-01-10 19:00,11,547.75,547.75,547.75,547.75,1
20170701|2017-01-11 01:00,11,548,548,548,548,7
20170701|2017-01-11 01:30,11,548,548,548,548,5
20170701|2017-01-11 02:00,11,547.75,548.5,547.75,548.25,26
20170701|2017-01-11 07:30,11,548,548.25,548,548,17
20170701|2017-01-11 08:30,11,548,548.75,543.25,545,395
20170701|2017-01-11 09:00,11,545.75,546.75,544.25,544.25,117
20170701|2017-01-11 09:30,11,544,544.75,543.75,544,121
20170701|2017-01-11 10:00,11,544.5,545,543.25,543.25,116
20170701|2017-01-11 10:30,11,543.25,543.75,542.5,543.5,66
20170701|2017-01-11 11:00,11,543.25,544,542.75,543.75,63
20170701|2017-01-11 11:30,11,544,544.75,543.5,543.75,57
20170701|2017-01-11 12:00,11,544.25,545.5,544.25,545.25,45
20170701|2017-01-11 12:30,11,546,548.5,546,548.25,129
20170701|2017-01-11 13:00,11,548.25,549.5,545.25,546,111
20170701|2017-01-11 19:00,12,547.5,547.5,545.25,546.25,39
20170701|2017-01-11 19:30,12,546.5,546.75,546.5,546.75,25
20170701|2017-01-11 20:00,12,547.25,547.25,547.25,547.25,1
20170701|2017-01-11 21:00,12,546.5,546.5,546.5,546.5,2
20170701|2017-01-11 22:00,12,546,546,546,546,1
20170701|2017-01-12 00:00,12,546.75,546.75,546.75,546.75,3
20170701|2017-01-12 00:30,12,546.75,547.25,546.75,547.25,3
20170701|2017-01-12 03:00,12,546.25,547,546,546.75,21
20170701|2017-01-12 03:30,12,546.75,547,546.5,546.5,32
20170701|2017-01-12 04:00,12,546.5,548.25,546.5,548.25,32
20170701|2017-01-12 04:30,12,548.25,549,548,549,31
20170701|2017-01-12 05:00,12,549,550,549,550,32
20170701|2017-01-12 05:30,12,550,550.25,549.5,549.75,34
20170701|2017-01-12 06:00,12,549.75,550,549.75,550,32
20170701|2017-01-12 06:30,12,550.25,550.25,549.75,550,30
20170701|2017-01-12 07:00,12,550,550,549.25,549.25,17
20170701|2017-01-12 07:30,12,549.25,549.25,549.25,549.25,2
20170701|2017-01-12 08:30,12,549.5,551.5,548.75,550.5,146
20170701|2017-01-12 09:00,12,550.75,554.25,550.75,553,162
20170701|2017-01-12 09:30,12,553,553.75,550,550.25,109
20170701|2017-01-12 10:00,12,550.5,550.75,550,550.5,101
20170701|2017-01-12 10:30,12,550.5,552,548.75,548.75,71
20170701|2017-01-12 11:00,12,551.75,552,547.25,550.5,76
20170701|2017-01-12 11:30,12,551.5,551.75,549,549,3
20170701|2017-01-12 12:00,12,549,549,547.5,549,35
20170701|2017-01-12 12:30,12,549,551.5,549,551.5,109
20170701|2017-01-12 13:00,12,551.75,555,551.5,553.5,136
20170701|2017-01-12 19:00,13,553.5,553.5,553.5,553.5,17
20170701|2017-01-12 19:30,13,553,553.25,553,553.25,30
20170701|2017-01-12 20:00,13,553.5,553.75,553.5,553.75,18
20170701|2017-01-12 20:30,13,554,554.25,554,554.25,8
20170701|2017-01-12 21:00,13,553.75,553.75,553.5,553.5,5
20170701|2017-01-12 23:00,13,554,554,554,554,1
20170701|2017-01-12 23:30,13,553.75,553.75,553.75,553.75,2
20170701|2017-01-13 00:00,13,554.25,554.25,554.25,554.25,1
20170701|2017-01-13 00:30,13,554.5,554.75,554.5,554.75,20
20170701|2017-01-13 01:30,13,554.75,554.75,554.75,554.75,1
20170701|2017-01-13 03:00,13,555,555,555,555,1
20170701|2017-01-13 04:30,13,555,555,555,555,1
20170701|2017-01-13 05:00,13,555,555,555,555,1
20170701|2017-01-13 06:30,13,554,554,554,554,1
20170701|2017-01-13 07:00,13,554.75,554.75,554.5,554.5,10
20170701|2017-01-13 07:30,13,554.5,554.5,553.75,553.75,3
20170701|2017-01-13 08:30,13,554,554.5,553.5,553.5,72
20170701|2017-01-13 09:00,13,553,554.25,552.75,554.25,58
20170701|2017-01-13 09:30,13,553.75,554,553,553.25,24
20170701|2017-01-13 10:00,13,552.75,559,552.75,557.25,132
20170701|2017-01-13 10:30,13,557.25,557.75,553.25,556.5,35
20170701|2017-01-13 11:00,13,556.25,556.75,556.25,556.5,36
20170701|2017-01-13 11:30,13,556.75,556.75,555.75,556,44
20170701|2017-01-13 12:00,13,556,556.5,555.5,555.5,12
20170701|2017-01-13 12:30,13,556,556.75,556,556.5,62
20170701|2017-01-13 13:00,13,556.5,560,556.5,559,236
20170701|2017-01-16 19:00,17,557.75,559.5,557.75,559.5,56
20170701|2017-01-16 19:30,17,558.5,558.5,558.5,558.5,9
20170701|2017-01-17 01:00,17,558.75,558.75,558.75,558.75,1
20170701|2017-01-17 03:00,17,559.25,559.25,559.25,559.25,1
20170701|2017-01-17 05:30,17,559.25,559.25,559.25,559.25,1
20170701|2017-01-17 06:00,17,559.25,559.25,559.25,559.25,4
20170701|2017-01-17 06:30,17,559.25,559.25,559.25,559.25,14
20170701|2017-01-17 07:00,17,559.25,559.25,558.5,559.25,25
20170701|2017-01-17 07:30,17,559.5,559.5,559.25,559.25,19
20170701|2017-01-17 08:30,17,559.25,562.5,558.75,562.5,189
20170701|2017-01-17 09:00,17,562.25,564.25,562,564.25,58
20170701|2017-01-17 09:30,17,564.25,564.25,562.5,562.5,20
20170701|2017-01-17 10:00,17,562.5,562.75,561.25,562.25,34
20170701|2017-01-17 10:30,17,562,562.25,561.25,562,18
20170701|2017-01-17 11:00,17,562.5,564,561.5,563.75,184
20170701|2017-01-17 11:30,17,564,565,558,558.5,116
20170701|2017-01-17 12:00,17,558.75,559.75,557.5,559.25,59
20170701|2017-01-17 12:30,17,558.25,558.5,558.25,558.5,4
20170701|2017-01-17 13:00,17,557,558,555.75,558,62
20170701|2017-01-17 19:00,18,556.5,556.5,556.5,556.5,7
20170701|2017-01-17 21:00,18,559,559,559,559,5
20170701|2017-01-17 21:30,18,558.75,559,558.75,559,4
20170701|2017-01-17 22:00,18,559,559,559,559,2
20170701|2017-01-18 02:00,18,559,559,559,559,1
20170701|2017-01-18 03:00,18,560,560,559.5,559.5,3
20170701|2017-01-18 03:30,18,561.25,561.25,561.25,561.25,1
20170701|2017-01-18 05:30,18,562.25,562.25,562.25,562.25,1
20170701|2017-01-18 06:00,18,562.75,562.75,562.75,562.75,2
20170701|2017-01-18 07:00,18,562,562,562,562,1
20170701|2017-01-18 08:30,18,560.25,562,559.5,559.5,41
20170701|2017-01-18 09:00,18,559.25,561.5,559.25,560.5,29
20170701|2017-01-18 09:30,18,559.5,560,558.75,558.75,30
20170701|2017-01-18 10:00,18,558.25,559,557.75,558.75,68
20170701|2017-01-18 10:30,18,559,559,559,559,7
20170701|2017-01-18 11:00,18,559.75,561.25,559.75,561.25,22
20170701|2017-01-18 11:30,18,561.75,561.75,560,560,32
20170701|2017-01-18 12:00,18,559.5,561,559.5,561,25
20170701|2017-01-18 12:30,18,561,562.5,561,562,97
20170701|2017-01-18 13:00,18,562,562.75,560.5,560.5,120
20170701|2017-01-18 19:00,19,559.5,559.5,559.5,559.5,2
20170701|2017-01-18 21:00,19,560.5,560.5,559.5,559.5,3
20170701|2017-01-18 23:00,19,561.25,561.25,561.25,561.25,7
20170701|2017-01-19 01:00,19,562,562,562,562,5
20170701|2017-01-19 02:30,19,561.5,561.5,561.5,561.5,5
20170701|2017-01-19 03:30,19,562.5,562.5,562.5,562.5,1
20170701|2017-01-19 07:00,19,561.5,561.5,561.5,561.5,3
20170701|2017-01-19 08:30,19,561.5,561.5,559.75,559.75,136
20170701|2017-01-19 09:00,19,559.5,565.25,559.5,563.5,182
20170701|2017-01-19 09:30,19,564.25,565.25,563.75,564.75,72
20170701|2017-01-19 10:00,19,564.5,564.5,561.75,563.75,80
20170701|2017-01-19 10:30,19,563,565.25,563,564.75,37
20170701|2017-01-19 11:00,19,564.75,565.75,564.75,565.25,46
20170701|2017-01-19 11:30,19,565.25,565.5,563.75,563.75,63
20170701|2017-01-19 12:00,19,564,564,561.5,562,56
20170701|2017-01-19 12:30,19,562,564,562,563.25,46
20170701|2017-01-19 13:00,19,563.5,563.5,560.25,561.25,74
20170701|2017-01-19 19:00,20,560,560,560,560,19
20170701|2017-01-20 00:30,20,560.5,561.25,560.5,561.25,25
20170701|2017-01-20 08:30,20,559,559.25,557,559.25,55
20170701|2017-01-20 09:00,20,559.25,559.25,558.5,558.5,23
20170701|2017-01-20 09:30,20,559.25,559.25,557,557,16
20170701|2017-01-20 10:00,20,557.75,557.75,557,557,51
20170701|2017-01-20 10:30,20,557.75,558.5,557.75,558.5,10
20170701|2017-01-20 11:00,20,558,559.75,558,559.75,16
20170701|2017-01-20 12:00,20,561.75,561.75,561.75,561.75,1
20170701|2017-01-20 12:30,20,560.25,560.25,557,559,20
20170701|2017-01-20 13:00,20,558,559,557.5,558.5,27
20170701|2017-01-22 19:00,23,560,560,558.5,558.5,6
20170701|2017-01-22 20:00,23,557.75,558,557,557,32
20170701|2017-01-22 20:30,23,557.75,557.75,557.75,557.75,6
20170701|2017-01-22 21:00,23,557.75,557.75,557.75,557.75,5
20170701|2017-01-22 21:30,23,557.75,557.75,557.75,557.75,42
20170701|2017-01-23 05:30,23,557,557,557,557,1
20170701|2017-01-23 08:30,23,557.25,557.25,556,557,29
20170701|2017-01-23 09:00,23,557.5,557.75,557,557,7
20170701|2017-01-23 09:30,23,557.75,557.75,557,557,16
20170701|2017-01-23 10:00,23,557,557.75,557,557.75,12
20170701|2017-01-23 10:30,23,557,557.25,557,557.25,32
20170701|2017-01-23 11:00,23,557,557,556.25,556.25,13
20170701|2017-01-23 11:30,23,556.25,556.25,556.25,556.25,1
20170701|2017-01-23 12:00,23,556.5,556.75,556.5,556.75,6
20170701|2017-01-23 12:30,23,556.75,556.75,555,555,28
20170701|2017-01-23 13:00,23,555.75,556.5,555,555,46
20170701|2017-01-23 19:00,24,556,556,554.75,554.75,6
20170701|2017-01-23 19:30,24,555.25,555.25,555.25,555.25,1
20170701|2017-01-23 21:00,24,556,556,556,556,2
20170701|2017-01-23 21:30,24,555.75,555.75,555.75,555.75,3
20170701|2017-01-23 22:00,24,556,556,556,556,8
20170701|2017-01-23 22:30,24,556,556,556,556,2
20170701|2017-01-24 04:00,24,556,556,556,556,1
20170701|2017-01-24 06:00,24,556.75,556.75,556.75,556.75,3
20170701|2017-01-24 07:00,24,555.25,555.25,555.25,555.25,1
20170701|2017-01-24 07:30,24,555.25,555.25,555.25,555.25,1
20170701|2017-01-24 08:30,24,557.5,558,556,557.25,28
20170701|2017-01-24 09:00,24,557.5,558,555.75,555.75,35
20170701|2017-01-24 09:30,24,555.75,556.75,555.25,556.75,31
20170701|2017-01-24 10:00,24,557,558.25,555.75,558.25,32
20170701|2017-01-24 10:30,24,558.5,559.25,558,559,27
20170701|2017-01-24 11:00,24,558.75,560,558.5,559.75,30
20170701|2017-01-24 11:30,24,559,559,557.5,558.25,27
20170701|2017-01-24 12:00,24,558.25,558.5,557.5,558.25,31
20170701|2017-01-24 12:30,24,557.75,558.25,556.75,556.75,39
20170701|2017-01-24 13:00,24,557.5,557.5,554.5,554.75,127
20170701|2017-01-24 19:00,25,557,557,556.75,556.75,21
20170701|2017-01-24 20:00,25,556.25,556.25,556.25,556.25,4
20170701|2017-01-25 03:30,25,555.5,555.5,555.5,555.5,5
20170701|2017-01-25 08:30,25,555.5,555.75,553.75,555.5,26
20170701|2017-01-25 09:00,25,555.5,557,555.5,556.75,3
20170701|2017-01-25 09:30,25,557.5,557.5,554,554.25,71
20170701|2017-01-25 10:00,25,554.75,556,554.75,556,3
20170701|2017-01-25 10:30,25,555.75,555.75,554.75,555.25,9
20170701|2017-01-25 11:00,25,555,555.5,555,555.5,7
20170701|2017-01-25 11:30,25,554.25,554.25,554,554,8
20170701|2017-01-25 12:00,25,554.5,554.5,554,554,2
20170701|2017-01-25 12:30,25,554.25,554.25,553.5,553.5,15
20170701|2017-01-25 13:00,25,553.5,554.25,553.5,553.75,59
20170701|2017-01-25 19:00,26,553.5,554,553.5,554,30
20170701|2017-01-25 19:30,26,553.5,553.5,553.5,553.5,2
20170701|2017-01-25 21:30,26,553.25,553.25,553.25,553.25,1
20170701|2017-01-26 05:00,26,554.25,554.25,554.25,554.25,8
20170701|2017-01-26 05:30,26,554.5,555,554.5,555,34
20170701|2017-01-26 07:00,26,555,555,554.75,554.75,20
20170701|2017-01-26 08:30,26,556.75,558.5,556.75,557,33
20170701|2017-01-26 09:00,26,557.5,557.5,557,557.25,29
20170701|2017-01-26 09:30,26,556.5,556.75,554.75,555,54
20170701|2017-01-26 10:00,26,555,555.25,555,555.25,6
20170701|2017-01-26 10:30,26,554.25,554.25,554.25,554.25,5
20170701|2017-01-26 11:30,26,554.25,554.75,554.25,554.25,10
20170701|2017-01-26 12:00,26,556.5,556.75,556.5,556.75,21
20170701|2017-01-26 12:30,26,556,559.5,556,558.5,32
20170701|2017-01-26 13:00,26,558.5,558.5,557,557,25
20170701|2017-01-26 19:00,27,557.75,557.75,557.25,557.25,24
20170701|2017-01-26 21:00,27,557.5,557.5,557.5,557.5,1
20170701|2017-01-27 08:30,27,559,559.75,559,559.75,28
20170701|2017-01-27 09:00,27,558.5,558.75,558.25,558.25,7
20170701|2017-01-27 09:30,27,558.5,558.5,554.75,554.75,117
20170701|2017-01-27 10:00,27,554.75,555,554,555,29
20170701|2017-01-27 10:30,27,555,555,555,555,4
20170701|2017-01-27 11:00,27,554.75,556.25,554.75,555.25,18
20170701|2017-01-27 12:00,27,556,556.25,556,556.25,8
20170701|2017-01-27 12:30,27,556.25,556.25,556.25,556.25,1
20170701|2017-01-27 13:00,27,556.25,556.25,555.25,556,12
20170701|2017-01-29 19:00,30,555.75,556,555.75,556,2
20170701|2017-01-29 22:30,30,555.75,555.75,555.75,555.75,2
20170701|2017-01-30 02:30,30,555,555,554.75,554.75,5
20170701|2017-01-30 05:00,30,555.25,555.25,555.25,555.25,1
20170701|2017-01-30 06:30,30,555,555,555,555,1
20170701|2017-01-30 08:30,30,554,554,552,552.25,141
20170701|2017-01-30 09:00,30,552.25,552.25,552.25,552.25,30
20170701|2017-01-30 09:30,30,552.5,552.5,552,552,10
20170701|2017-01-30 10:00,30,552.5,553,552.5,553,5
20170701|2017-01-30 10:30,30,552,552,551,551.5,18
20170701|2017-01-30 11:00,30,551.25,551.25,551,551,3
20170701|2017-01-30 11:30,30,551.75,552,551.75,552,3
20170701|2017-01-30 12:30,30,552.5,552.75,552.5,552.75,21
20170701|2017-01-30 13:00,30,551.75,552.25,551.75,551.75,4
20170701|2017-01-31 03:00,31,552.5,552.5,552.5,552.5,2
20170701|2017-01-31 04:30,31,552.25,552.25,552.25,552.25,1
20170701|2017-01-31 05:00,31,552.25,552.25,552,552.25,4
20170701|2017-01-31 07:00,31,552.75,553,552.75,552.75,6
20170701|2017-01-31 08:30,31,551.25,551.75,550.5,551.75,62
20170701|2017-01-31 09:00,31,552,553,551,553,66
20170701|2017-01-31 09:30,31,551.75,555.25,551.5,552.75,58
20170701|2017-01-31 10:00,31,552.5,553.25,552,552,39
20170701|2017-01-31 10:30,31,551.75,552,551.25,551.5,42
20170701|2017-01-31 11:00,31,551.25,552,551,551.25,44
20170701|2017-01-31 11:30,31,551.25,551.25,550.5,550.75,37
20170701|2017-01-31 12:00,31,550.75,551.5,550.75,551,53
20170701|2017-01-31 12:30,31,550.75,551.5,550.25,551.25,41
20170701|2017-01-31 13:00,31,551,552,550,551,37
20170701|2017-01-31 19:00,1,550,550,550,550,4
20170701|2017-01-31 19:30,1,550,550,550,550,5
20170701|2017-01-31 20:00,1,550,550,550,550,13
20170701|2017-01-31 21:00,1,550,550,550,550,4
20170701|2017-01-31 21:30,1,550,550,550,550,12
20170701|2017-01-31 23:30,1,550,550,550,550,6
20170701|2017-02-01 01:30,1,550,550,550,550,1
20170701|2017-02-01 02:00,1,550,550,550,550,1
20170701|2017-02-01 03:30,1,550.75,550.75,550.75,550.75,4
20170701|2017-02-01 04:00,1,550.25,550.25,550,550,2
20170701|2017-02-01 04:30,1,550.75,550.75,550.75,550.75,5
20170701|2017-02-01 05:00,1,550.25,550.25,550,550,14
20170701|2017-02-01 05:30,1,550,550,550,550,2
20170701|2017-02-01 08:30,1,550,552,550,550,71
20170701|2017-02-01 09:00,1,552.5,552.5,552,552,13
20170701|2017-02-01 09:30,1,551.5,554,551.5,552.25,58
20170701|2017-02-01 10:00,1,553,553,552.75,552.75,11
20170701|2017-02-01 10:30,1,553.5,553.5,553.5,553.5,1
20170701|2017-02-01 11:00,1,553.5,554.25,553.5,554,15
20170701|2017-02-01 11:30,1,554.25,554.25,553.75,554,32
20170701|2017-02-01 12:00,1,553.75,554,553.75,554,21
20170701|2017-02-01 12:30,1,553.75,553.75,553.75,553.75,2
20170701|2017-02-01 13:00,1,553.75,559.25,553.75,557,209
20170701|2017-02-01 19:00,2,555.25,556.25,555.25,556.25,7
20170701|2017-02-01 20:00,2,556.5,556.5,556.5,556.5,1
20170701|2017-02-01 20:30,2,556.75,556.75,556.75,556.75,19
20170701|2017-02-01 21:30,2,556.75,556.75,556.75,556.75,8
20170701|2017-02-01 22:30,2,556.5,556.5,556.5,556.5,1
20170701|2017-02-01 23:00,2,556.75,556.75,556.5,556.75,13
20170701|2017-02-01 23:30,2,556.5,556.75,556.5,556.75,7
20170701|2017-02-02 00:30,2,556.75,556.75,556.75,556.75,16
20170701|2017-02-02 01:00,2,556.75,556.75,556.75,556.75,26
20170701|2017-02-02 02:30,2,557,557,556.25,556.25,6
20170701|2017-02-02 04:00,2,556.5,556.5,556.5,556.5,1
20170701|2017-02-02 04:30,2,556.75,557,556.75,556.75,4
20170701|2017-02-02 05:30,2,557,557,557,557,9
20170701|2017-02-02 07:30,2,556.75,560.25,556.75,559,98
20170701|2017-02-02 08:30,2,560.5,561.25,558,558.75,100
20170701|2017-02-02 09:00,2,558.75,558.75,558.5,558.5,14
20170701|2017-02-02 09:30,2,559,560.25,559,560,25
20170701|2017-02-02 10:00,2,559,559.75,558.75,559.75,16
20170701|2017-02-02 10:30,2,560.5,561.25,560.5,560.75,39
20170701|2017-02-02 11:00,2,560.75,560.75,560.5,560.5,6
20170701|2017-02-02 11:30,2,561,561.25,560.25,560.25,58
20170701|2017-02-02 12:00,2,560.5,561,560.5,560.5,16
20170701|2017-02-02 12:30,2,561.25,561.75,561.25,561.75,15
20170701|2017-02-02 13:00,2,561.5,561.75,560.75,561.25,39
20170701|2017-02-02 19:00,3,561,561,561,561,2
20170701|2017-02-02 21:00,3,560.5,560.5,560,560,3
20170701|2017-02-02 22:00,3,560.5,560.5,560.5,560.5,1
20170701|2017-02-03 00:00,3,561,561,561,561,1
20170701|2017-02-03 04:00,3,560.25,560.25,560.25,560.25,3
20170701|2017-02-03 06:30,3,561,561,561,561,5
20170701|2017-02-03 07:00,3,560.5,560.5,560.5,560.5,4
20170701|2017-02-03 08:30,3,561.25,562,560.5,562,42
20170701|2017-02-03 09:00,3,563,563.25,562.75,562.75,3
20170701|2017-02-03 09:30,3,562.75,563.5,560.5,560.5,15
20170701|2017-02-03 10:00,3,560.5,562,560.5,562,7
20170701|2017-02-03 10:30,3,562,562.75,561.5,561.5,9
20170701|2017-02-03 11:00,3,562.5,562.5,561.5,561.5,18
20170701|2017-02-03 11:30,3,561,561,560.5,560.75,43
20170701|2017-02-03 12:00,3,560.5,560.75,560.5,560.5,73
20170701|2017-02-03 12:30,3,560.5,560.75,560,560,21
20170701|2017-02-03 13:00,3,560.25,561,559,560.75,33
20170701|2017-02-05 19:00,6,559.5,559.75,559.5,559.75,16
20170701|2017-02-05 21:00,6,560.75,560.75,560.75,560.75,4
20170701|2017-02-06 02:00,6,560,560,560,560,1
20170701|2017-02-06 03:30,6,559.25,559.25,559,559,3
20170701|2017-02-06 07:00,6,560.25,560.25,560.25,560.25,1
20170701|2017-02-06 08:30,6,560.5,561.75,560.5,561.75,7
20170701|2017-02-06 09:00,6,559,559,557,557,14
20170701|2017-02-06 09:30,6,557.5,559,556.5,558.25,21
20170701|2017-02-06 10:00,6,557,557,557,557,2
20170701|2017-02-06 10:30,6,558.25,558.5,558,558,18
20170701|2017-02-06 11:00,6,556.75,557.5,555,557.5,16
20170701|2017-02-06 11:30,6,557.75,557.75,556,556.25,20
20170701|2017-02-06 12:00,6,556.75,557,556.75,557,2
20170701|2017-02-06 12:30,6,555,555,555,555,10
20170701|2017-02-06 13:00,6,555.75,558.25,555.75,557.75,57
20170701|2017-02-06 22:00,7,557,557,557,557,1
20170701|2017-02-07 03:30,7,556.75,556.75,556.5,556.5,3
20170701|2017-02-07 07:00,7,555.5,555.5,555.5,555.5,1
20170701|2017-02-07 08:30,7,555,559,554.75,559,38
20170701|2017-02-07 09:00,7,558.75,559,557.75,557.75,22
20170701|2017-02-07 09:30,7,555.5,557.25,555.25,557.25,43
20170701|2017-02-07 10:00,7,557.25,557.25,555,555,12
20170701|2017-02-07 10:30,7,555.5,556,555.5,556,12
20170701|2017-02-07 11:00,7,556.25,556.75,556,556,17
20170701|2017-02-07 11:30,7,555.5,556.75,555.5,556,10
20170701|2017-02-07 12:00,7,556.5,557.75,556.5,557.75,21
20170701|2017-02-07 12:30,7,557.5,557.5,557,557,11
20170701|2017-02-07 13:00,7,556.5,559.5,556.25,558,146
20170701|2017-02-07 19:00,8,557,557,557,557,1
20170701|2017-02-07 20:30,8,557.5,558,557,557,18
20170701|2017-02-07 22:00,8,558,558,558,558,1
20170701|2017-02-08 00:00,8,558,558,558,558,5
20170701|2017-02-08 01:30,8,558.25,558.25,558.25,558.25,2
20170701|2017-02-08 04:30,8,557,557,557,557,3
20170701|2017-02-08 06:30,8,558.5,558.5,558.5,558.5,1
20170701|2017-02-08 07:00,8,557.5,557.5,557.5,557.5,3
20170701|2017-02-08 07:30,8,558.5,558.75,558.5,558.5,3
20170701|2017-02-08 08:30,8,559.25,559.75,558.75,559.25,20
20170701|2017-02-08 09:00,8,558.5,558.5,557,557,28
20170701|2017-02-08 09:30,8,557.5,557.5,557.5,557.5,4
20170701|2017-02-08 10:00,8,558,558,558,558,8
20170701|2017-02-08 10:30,8,557.75,559.25,557.75,559.25,21
20170701|2017-02-08 11:00,8,559.5,560,559.5,559.75,28
20170701|2017-02-08 11:30,8,559.5,559.75,558.25,558.25,39
20170701|2017-02-08 12:00,8,558.25,558.25,556.75,557,19
20170701|2017-02-08 12:30,8,557,558.25,557,558.25,4
20170701|2017-02-08 13:00,8,557.75,559.75,557.5,559.25,61
20170701|2017-02-08 19:00,9,559,559,559,559,6
20170701|2017-02-08 21:00,9,557.5,557.5,557.5,557.5,2
20170701|2017-02-09 02:00,9,558,558.75,558,558.75,38
20170701|2017-02-09 02:30,9,558.5,559.25,558.5,559.25,7
20170701|2017-02-09 03:30,9,559.25,559.25,559,559,16
20170701|2017-02-09 04:00,9,560,560.25,560,560,21
20170701|2017-02-09 04:30,9,560.25,560.25,560,560.25,22
20170701|2017-02-09 05:00,9,560.5,560.5,560.5,560.5,5
20170701|2017-02-09 05:30,9,560.75,561.25,560.75,561.25,42
20170701|2017-02-09 07:00,9,560,560,560,560,1
20170701|2017-02-09 07:30,9,560,560,560,560,2
20170701|2017-02-09 08:30,9,560.5,562.25,560,562,34
20170701|2017-02-09 09:00,9,561.75,561.75,558,561.25,120
20170701|2017-02-09 09:30,9,561.5,564,561,563.25,78
20170701|2017-02-09 10:00,9,563.75,564.25,563.5,564,19
20170701|2017-02-09 10:30,9,564.5,565.25,563,565.25,83
20170701|2017-02-09 11:00,9,564.5,565,562.25,564.75,26
20170701|2017-02-09 11:30,9,564.75,567,563.75,564,111
20170701|2017-02-09 12:00,9,564,564,561.75,562.75,36
20170701|2017-02-09 12:30,9,563.25,565.25,563.25,565.25,25
20170701|2017-02-09 13:00,9,565.25,567.25,564.5,564.5,161
20170701|2017-02-09 19:00,10,566,566,566,566,5
20170701|2017-02-09 20:00,10,565.5,565.5,565.5,565.5,3
20170701|2017-02-09 20:30,10,565.5,566.25,565.5,566.25,9
20170701|2017-02-10 03:30,10,566.25,566.25,566.25,566.25,1
20170701|2017-02-10 04:00,10,566.5,566.75,566.5,566.75,2
20170701|2017-02-10 06:30,10,566,566,565.75,565.75,7
20170701|2017-02-10 07:30,10,565.75,565.75,565.25,565.25,22
20170701|2017-02-10 08:30,10,565,567,565,567,34
20170701|2017-02-10 09:00,10,566.75,569,566.5,568.25,60
20170701|2017-02-10 09:30,10,569,569.75,568.75,569.25,27
20170701|2017-02-10 10:00,10,569.5,570.25,569.25,570.25,53
20170701|2017-02-10 10:30,10,569.75,571.5,569.75,570,42
20170701|2017-02-10 11:00,10,570.5,570.75,569.75,570.5,16
20170701|2017-02-10 11:30,10,570.75,571,570.75,570.75,12
20170701|2017-02-10 12:00,10,570.5,570.75,570.5,570.75,17
20170701|2017-02-10 12:30,10,570,570.25,569.25,569.5,23
20170701|2017-02-10 13:00,10,570,571.25,568.75,568.75,98
20170701|2017-02-12 19:00,13,569,569,569,569,2
20170701|2017-02-12 19:30,13,570,570,570,570,1
20170701|2017-02-12 20:00,13,570,570,570,570,2
20170701|2017-02-12 21:00,13,570.5,570.5,570.5,570.5,5
20170701|2017-02-12 23:00,13,569.25,569.25,569,569,2
20170701|2017-02-12 23:30,13,569.25,569.25,569.25,569.25,2
20170701|2017-02-13 02:30,13,569.5,569.5,569.5,569.5,3
20170701|2017-02-13 04:00,13,569.5,570.25,569.5,570.25,7
20170701|2017-02-13 04:30,13,570.5,570.5,570.5,570.5,1
20170701|2017-02-13 05:30,13,571,571.25,571,571.25,3
20170701|2017-02-13 06:00,13,571.5,571.5,571.5,571.5,1
20170701|2017-02-13 06:30,13,571.25,571.5,571.25,571.5,4
20170701|2017-02-13 07:00,13,570.75,570.75,568.75,569,18
20170701|2017-02-13 07:30,13,569.5,569.5,569.5,569.5,2
20170701|2017-02-13 08:30,13,568.75,570,567.5,570,138
20170701|2017-02-13 09:00,13,569.25,570,569.25,569.25,7
20170701|2017-02-13 09:30,13,569.5,572,569.5,571,43
20170701|2017-02-13 10:00,13,571.75,571.75,571.25,571.75,16
20170701|2017-02-13 10:30,13,571.75,572,571.25,572,53
20170701|2017-02-13 11:00,13,572.5,573.25,572.25,573.25,34
20170701|2017-02-13 11:30,13,573.5,573.75,573.25,573.25,70
20170701|2017-02-13 12:00,13,574.25,575,573.25,573.25,41
20170701|2017-02-13 12:30,13,573.25,574.5,573.25,573.25,26
20170701|2017-02-13 13:00,13,574,574,570.5,571.25,125
20170701|2017-02-13 19:00,14,571,571.5,571,571,13
20170701|2017-02-13 22:00,14,571.75,571.75,571.75,571.75,1
20170701|2017-02-14 03:30,14,571.75,571.75,571.75,571.75,1
20170701|2017-02-14 04:00,14,571.75,571.75,571.75,571.75,3
20170701|2017-02-14 06:30,14,571,571,571,571,4
20170701|2017-02-14 07:00,14,571.5,571.5,571.25,571.25,5
20170701|2017-02-14 08:30,14,570.25,571.25,568,568.25,61
20170701|2017-02-14 09:00,14,567.75,570,567.25,570,57
20170701|2017-02-14 09:30,14,569.5,569.5,568,569.25,76
20170701|2017-02-14 10:00,14,569.25,570.75,569,570.5,67
20170701|2017-02-14 10:30,14,570.25,570.25,569.25,569.25,76
20170701|2017-02-14 11:00,14,569.25,569.25,568.5,568.75,89
20170701|2017-02-14 11:30,14,568.5,570,568.25,568.5,61
20170701|2017-02-14 12:00,14,568.5,569.75,568,568.5,63
20170701|2017-02-14 12:30,14,568.5,570,568.25,569.75,149
20170701|2017-02-14 13:00,14,569.75,575,569.25,571.5,121
20170701|2017-02-14 19:00,15,570.5,570.5,570.5,570.5,1
20170701|2017-02-14 19:30,15,572,572,572,572,2
20170701|2017-02-14 20:00,15,572.5,572.5,572.5,572.5,3
20170701|2017-02-15 04:00,15,571.75,571.75,571.75,571.75,5
20170701|2017-02-15 05:00,15,571.25,571.25,570.5,570.5,5
20170701|2017-02-15 05:30,15,571,571.25,571,571.25,2
20170701|2017-02-15 06:00,15,570.75,570.75,570.75,570.75,2
20170701|2017-02-15 06:30,15,570.25,570.25,570.25,570.25,1
20170701|2017-02-15 07:00,15,570,570,569.75,569.75,2
20170701|2017-02-15 08:30,15,570.25,571.75,569.5,571.75,121
20170701|2017-02-15 09:00,15,571.25,572.25,569.75,569.75,24
20170701|2017-02-15 09:30,15,571,573,571,572.5,52
20170701|2017-02-15 10:00,15,572.25,572.25,572,572,3
20170701|2017-02-15 10:30,15,572.5,572.75,572.25,572.75,10
20170701|2017-02-15 11:00,15,572.5,573.5,572.5,572.75,36
20170701|2017-02-15 11:30,15,572.25,572.75,572,572.5,18
20170701|2017-02-15 12:00,15,572.25,572.5,572,572.5,12
20170701|2017-02-15 12:30,15,572.5,573,572,572.75,16
20170701|2017-02-15 13:00,15,574,574.25,573.25,573.5,19
20170701|2017-02-15 19:00,16,573,573,573,573,13
20170701|2017-02-15 22:30,16,573.5,573.5,573.5,573.5,15
20170701|2017-02-15 23:00,16,573.5,573.75,573.5,573.75,6
20170701|2017-02-16 00:00,16,573.5,573.5,573.5,573.5,5
20170701|2017-02-16 02:30,16,573.75,573.75,573.75,573.75,1
20170701|2017-02-16 07:00,16,573,573,573,573,45
20170701|2017-02-16 07:30,16,573.5,574,573.5,574,7
20170701|2017-02-16 08:30,16,574,574,573,573,46
20170701|2017-02-16 09:00,16,573,574,570.75,570.75,25
20170701|2017-02-16 09:30,16,571.75,573.25,570.5,571.25,158
20170701|2017-02-16 10:00,16,571.75,574,569.75,570,161
20170701|2017-02-16 10:30,16,570.25,571.5,570.25,571,70
20170701|2017-02-16 11:00,16,571.25,571.75,570.25,570.25,49
20170701|2017-02-16 11:30,16,570,571.5,567.5,567.5,31
20170701|2017-02-16 12:00,16,568,568,564.75,565,57
20170701|2017-02-16 12:30,16,566,566.25,563.75,563.75,164
20170701|2017-02-16 13:00,16,563.5,563.75,559,560.75,109
20170701|2017-02-16 19:00,17,561.5,561.5,560.5,560.75,10
20170701|2017-02-16 19:30,17,560.75,561,560.75,560.75,6
20170701|2017-02-16 20:00,17,560.75,560.75,559.25,559.25,6
20170701|2017-02-17 00:30,17,561,561,560.5,560.5,27
20170701|2017-02-17 03:00,17,561.5,561.5,561.25,561.25,2
20170701|2017-02-17 03:30,17,560.75,560.75,560.75,560.75,1
20170701|2017-02-17 05:30,17,562.5,562.5,562.5,562.5,1
20170701|2017-02-17 06:00,17,562.75,563,562.75,563,7
20170701|2017-02-17 08:30,17,563,566,563,564.5,197
20170701|2017-02-17 09:00,17,564.25,566,562.75,564,75
20170701|2017-02-17 09:30,17,563,563,563,563,18
20170701|2017-02-17 10:00,17,563.5,564,562.25,562.25,14
20170701|2017-02-17 10:30,17,562.25,562.5,560,561.25,48
20170701|2017-02-17 11:00,17,561.25,562,561.25,561.5,20
20170701|2017-02-17 11:30,17,562.75,562.75,561,561.75,36
20170701|2017-02-17 12:00,17,561.5,561.5,561.5,561.5,1
20170701|2017-02-17 12:30,17,561,561.75,561,561.5,16
20170701|2017-02-17 13:00,17,561.5,563,560.25,563,35
20170701|2017-02-20 19:00,21,562.25,562.25,561.25,561.25,7
20170701|2017-02-20 21:30,21,560.25,560.25,560.25,560.25,15
20170701|2017-02-20 22:00,21,560.25,560.25,560.25,560.25,5
20170701|2017-02-21 04:00,21,561.5,561.5,561.5,561.5,2
20170701|2017-02-21 04:30,21,561.5,561.5,561.5,561.5,8
20170701|2017-02-21 06:00,21,561.25,561.25,561.25,561.25,1
20170701|2017-02-21 07:00,21,561.25,561.25,561.25,561.25,3
20170701|2017-02-21 08:30,21,560.25,560.5,560,560.25,67
20170701|2017-02-21 09:00,21,559.75,559.75,558.25,558.25,7
20170701|2017-02-21 09:30,21,558.75,559,558,558.25,21
20170701|2017-02-21 10:00,21,558.5,558.5,558.5,558.5,9
20170701|2017-02-21 10:30,21,558.5,558.5,557.25,558.5,24
20170701|2017-02-21 11:00,21,558,558,557.75,558,33
20170701|2017-02-21 11:30,21,558.25,558.25,557.25,557.5,80
20170701|2017-02-21 12:00,21,558,558,556.75,557,148
20170701|2017-02-21 12:30,21,557.25,557.5,556,556.75,174
20170701|2017-02-21 13:00,21,557,557,555,555.25,148
20170701|2017-02-21 19:00,22,556.25,556.25,556.25,556.25,2
20170701|2017-02-22 06:30,22,557,557.5,557,557.5,8
20170701|2017-02-22 07:00,22,557.5,557.5,557.5,557.5,7
20170701|2017-02-22 08:30,22,558.75,558.75,555.75,556,103
20170701|2017-02-22 09:00,22,556,558.5,556,557.75,66
20170701|2017-02-22 09:30,22,558,559.5,557.25,558.25,60
20170701|2017-02-22 10:00,22,557.75,558,556.25,557.5,87
20170701|2017-02-22 10:30,22,557.25,557.75,556,557,63
20170701|2017-02-22 11:00,22,556.75,556.75,556.25,556.75,73
20170701|2017-02-22 11:30,22,556.5,556.5,555.5,555.5,53
20170701|2017-02-22 12:00,22,555.5,557.5,555.25,557,61
20170701|2017-02-22 12:30,22,556.75,558,556.5,557.5,67
20170701|2017-02-22 13:00,22,557.25,559,557.25,558.75,123
20170701|2017-02-22 19:00,23,558.5,558.5,558.5,558.5,1
20170701|2017-02-22 19:30,23,559.25,559.25,559.25,559.25,9
20170701|2017-02-22 20:30,23,559,559,559,559,2
20170701|2017-02-22 21:00,23,560,560,560,560,4
20170701|2017-02-22 21:30,23,559.5,559.5,559.5,559.5,6
20170701|2017-02-22 22:00,23,558,558,558,558,1
20170701|2017-02-23 05:00,23,558.5,558.5,558.5,558.5,10
20170701|2017-02-23 07:00,23,558.5,559,558.5,559,4
20170701|2017-02-23 07:30,23,559.75,560,559.75,559.75,11
20170701|2017-02-23 08:30,23,560.75,561.75,559,559,84
20170701|2017-02-23 09:00,23,559,560,559,560,13
20170701|2017-02-23 09:30,23,558.75,560,558.5,558.5,19
20170701|2017-02-23 10:30,23,558.75,558.75,558.75,558.75,1
20170701|2017-02-23 11:00,23,558.75,559,558.75,559,11
20170701|2017-02-23 11:30,23,558.75,559,558.5,558.5,17
20170701|2017-02-23 12:00,23,558.25,558.25,557.75,557.75,2
20170701|2017-02-23 13:00,23,558.5,559.75,558.25,559.75,20
20170701|2017-02-23 19:00,24,558.75,559,558.75,559,9
20170701|2017-02-23 20:00,24,559,559,559,559,2
20170701|2017-02-23 22:00,24,557.5,557.5,557.5,557.5,2
20170701|2017-02-24 05:00,24,558.5,558.5,558.5,558.5,2
20170701|2017-02-24 05:30,24,558.5,558.5,558.5,558.5,2
20170701|2017-02-24 07:00,24,558.5,558.5,558.5,558.5,10
20170701|2017-02-24 07:30,24,559.25,559.25,559.25,559.25,2
20170701|2017-02-24 08:30,24,560.5,560.75,558.75,558.75,35
20170701|2017-02-24 09:00,24,559,559,558,558,71
20170701|2017-02-24 09:30,24,558,558,557.5,558,111
20170701|2017-02-24 10:00,24,557.75,558.25,557.5,557.5,20
20170701|2017-02-24 10:30,24,557.5,558,557.25,557.5,49
20170701|2017-02-24 11:00,24,557.5,558.75,557.5,557.75,47
20170701|2017-02-24 11:30,24,557.25,557.25,556.75,556.75,29
20170701|2017-02-24 12:00,24,557,557.25,556.75,556.75,36
20170701|2017-02-24 12:30,24,557,557.5,557,557.5,5
20170701|2017-02-24 13:00,24,557.5,559.5,557.5,559.25,99
20170701|2017-02-27 02:30,27,557.5,557.5,557.5,557.5,3
20170701|2017-02-27 03:30,27,557,557,557,557,2
20170701|2017-02-27 07:00,27,557.25,557.5,557,557.5,18
20170701|2017-02-27 08:30,27,558.25,558.5,557.5,558.5,19
20170701|2017-02-27 09:00,27,557.75,557.75,555.75,555.75,5
20170701|2017-02-27 09:30,27,555.5,555.5,553.75,554.75,149
20170701|2017-02-27 10:00,27,556,556,554.75,554.75,10
20170701|2017-02-27 10:30,27,554.25,555.25,554.25,555.25,8
20170701|2017-02-27 11:00,27,555,555,554,554,57
20170701|2017-02-27 11:30,27,553.75,554.5,553.25,554.5,36
20170701|2017-02-27 12:00,27,554.5,554.5,553.75,554,39
20170701|2017-02-27 12:30,27,554.25,554.25,553.5,553.5,48
20170701|2017-02-27 13:00,27,553.5,554.5,553.25,554,124
20170701|2017-02-27 19:00,28,553.75,553.75,553.75,553.75,5
20170701|2017-02-27 20:00,28,553.5,553.5,553.5,553.5,7
20170701|2017-02-27 21:00,28,553,553,553,553,5
20170701|2017-02-27 21:30,28,553.25,553.25,553.25,553.25,1
20170701|2017-02-27 22:00,28,553,553,553,553,8
20170701|2017-02-27 22:30,28,553,553.25,553,553.25,16
20170701|2017-02-27 23:00,28,553.25,553.25,553.25,553.25,7
20170701|2017-02-27 23:30,28,554.25,554.75,554.25,554.75,5
20170701|2017-02-28 04:30,28,554,555,554,555,21
20170701|2017-02-28 05:30,28,555,555,555,555,5
20170701|2017-02-28 07:00,28,555,555,555,555,81
20170701|2017-02-28 08:30,28,555,558.25,554.75,558.25,233
20170701|2017-02-28 09:00,28,558.5,563.75,558.5,562.5,132
20170701|2017-02-28 09:30,28,563,564.5,556.25,556.25,52
20170701|2017-02-28 10:00,28,556,557,555.5,555.5,19
20170701|2017-02-28 10:30,28,556.25,557,556,556.25,33
20170701|2017-02-28 11:00,28,556.25,557.75,556.25,556.75,207
20170701|2017-02-28 11:30,28,556.75,557.25,556.25,556.75,139
20170701|2017-02-28 12:00,28,556.75,557.75,556.25,556.25,150
20170701|2017-02-28 12:30,28,556.25,557,553.75,556.5,166
20170701|2017-02-28 13:00,28,556.25,557,555,556.25,58
20170701|2017-02-28 19:00,1,556,556.25,556,556.25,3
20170701|2017-02-28 20:00,1,556.25,556.25,555,555.5,17
20170701|2017-02-28 20:30,1,555.5,556,555.25,556,21
20170701|2017-03-01 03:00,1,557.5,557.5,557.5,557.5,2
20170701|2017-03-01 03:30,1,558.25,558.5,558.25,558.5,8
20170701|2017-03-01 04:00,1,559,559,559,559,4
20170701|2017-03-01 04:30,1,559,560,558.75,560,16
20170701|2017-03-01 08:30,1,560,561.75,557.5,561.5,161
20170701|2017-03-01 09:00,1,561.5,563.25,560.75,561.5,90
20170701|2017-03-01 09:30,1,561.5,562,559,559,61
20170701|2017-03-01 10:00,1,559,559,557.5,557.5,28
20170701|2017-03-01 10:30,1,557.5,558.25,556.5,558.25,73
20170701|2017-03-01 11:00,1,557.25,558,556.75,558,52
20170701|2017-03-01 11:30,1,558,558.75,558,558.75,17
20170701|2017-03-01 12:00,1,558.25,559,558,559,16
20170701|2017-03-01 12:30,1,559.5,562.75,559.5,561,42
20170701|2017-03-01 13:00,1,561.75,566.25,561.5,565.75,140
20170701|2017-03-01 19:00,2,563.75,564.75,563.75,564.75,19
20170701|2017-03-02 01:30,2,564.5,564.5,564.5,564.5,1
20170701|2017-03-02 03:30,2,565,565,564.5,564.5,5
20170701|2017-03-02 04:00,2,564.75,564.75,564.75,564.75,1
20170701|2017-03-02 04:30,2,564.5,564.5,564.5,564.5,5
20170701|2017-03-02 05:00,2,564.75,565,564.5,565,11
20170701|2017-03-02 05:30,2,565.75,565.75,565.75,565.75,1
20170701|2017-03-02 06:00,2,566,566,565.5,565.5,7
20170701|2017-03-02 07:00,2,565.25,565.25,564.5,564.5,23
20170701|2017-03-02 07:30,2,564,564,562.75,563.75,38
20170701|2017-03-02 08:30,2,563.75,565,561.75,564.75,291
20170701|2017-03-02 09:00,2,564.25,564.5,561.75,564.5,47
20170701|2017-03-02 09:30,2,564,564.75,562.5,564.75,112
20170701|2017-03-02 10:00,2,564.75,564.75,563.75,563.75,8
20170701|2017-03-02 10:30,2,563.25,563.75,563,563.75,10
20170701|2017-03-02 11:00,2,564,564,561,561,89
20170701|2017-03-02 11:30,2,561.25,561.5,559.75,559.75,36
20170701|2017-03-02 12:00,2,559.5,559.5,558,559,31
20170701|2017-03-02 12:30,2,559,560.25,559,559.25,39
20170701|2017-03-02 13:00,2,559.25,559.25,558,558.5,101
20170701|2017-03-03 01:00,3,557.5,557.5,556.25,556.25,8
20170701|2017-03-03 02:00,3,556.25,556.25,556.25,556.25,8
20170701|2017-03-03 02:30,3,556.25,556.25,556.25,556.25,16
20170701|2017-03-03 03:00,3,556.25,556.25,556.25,556.25,2
20170701|2017-03-03 03:30,3,556.25,556.25,556.25,556.25,2
20170701|2017-03-03 07:30,3,557.75,558.5,557.75,558.25,6
20170701|2017-03-03 08:30,3,557.25,558.25,554.75,555,235
20170701|2017-03-03 09:00,3,555,555.25,553.75,553.75,109
20170701|2017-03-03 09:30,3,553.5,554.5,552.25,552.5,167
20170701|2017-03-03 10:00,3,552.25,554.5,552.25,554.5,113
20170701|2017-03-03 10:30,3,554.25,555.75,554.25,555.75,144
20170701|2017-03-03 11:00,3,555.5,555.5,554,554.25,91
20170701|2017-03-03 11:30,3,554.25,554.5,552,553,166
20170701|2017-03-03 12:00,3,552.5,553.25,551.75,552.25,153
20170701|2017-03-03 12:30,3,552.5,553.5,552.25,553.5,62
20170701|2017-03-03 13:00,3,553.5,556.25,553,553.75,315
20170701|2017-03-05 19:00,6,556.5,556.5,556.5,556.5,1
20170701|2017-03-05 20:00,6,555.5,555.5,555.5,555.5,5
20170701|2017-03-05 20:30,6,555.5,556,555.5,556,12
20170701|2017-03-05 21:00,6,556.25,556.25,555.75,555.75,16
20170701|2017-03-05 22:00,6,557.5,557.5,557.5,557.5,2
20170701|2017-03-06 00:30,6,557,557,557,557,3
20170701|2017-03-06 01:30,6,555.75,555.75,555.75,555.75,14
20170701|2017-03-06 02:00,6,557,557,557,557,1
20170701|2017-03-06 02:30,6,557,557,557,557,4
20170701|2017-03-06 03:00,6,558,558,557.75,557.75,23
20170701|2017-03-06 03:30,6,557,557,557,557,1
20170701|2017-03-06 06:00,6,557.25,557.25,557.25,557.25,1
20170701|2017-03-06 06:30,6,557,557,557,557,9
20170701|2017-03-06 07:00,6,557.75,557.75,557.75,557.75,2
20170701|2017-03-06 07:30,6,558.5,558.5,558.5,558.5,1
20170701|2017-03-06 08:30,6,558.25,558.5,554.25,555.75,86
20170701|2017-03-06 09:00,6,556.25,557.5,555,556,68
20170701|2017-03-06 09:30,6,555.5,555.75,552.5,553.75,72
20170701|2017-03-06 10:00,6,553.5,553.5,551.25,551.75,40
20170701|2017-03-06 10:30,6,552,553.25,551.25,553,53
20170701|2017-03-06 11:00,6,552.75,552.75,551,551,47
20170701|2017-03-06 11:30,6,551.25,551.5,550,550.5,103
20170701|2017-03-06 12:00,6,550.5,551.25,550.25,551,93
20170701|2017-03-06 12:30,6,551,551.5,550.25,550.5,63
20170701|2017-03-06 13:00,6,550.5,550.75,549.75,550,118
20170701|2017-03-06 19:00,7,552,552,550.75,550.75,2
20170701|2017-03-06 20:00,7,550,550,550,550,12
20170701|2017-03-06 20:30,7,550.25,550.25,550.25,550.25,3
20170701|2017-03-06 21:00,7,550.25,550.25,549.75,550,38
20170701|2017-03-06 21:30,7,550,550,549.75,549.75,4
20170701|2017-03-07 01:30,7,550.5,550.5,550.25,550.25,3
20170701|2017-03-07 06:30,7,550,550,550,550,1
20170701|2017-03-07 07:00,7,549.5,549.5,549.5,549.5,1
20170701|2017-03-07 08:30,7,550.5,550.75,548.75,548.75,84
20170701|2017-03-07 09:00,7,548.75,549.5,548.5,549.5,105
20170701|2017-03-07 09:30,7,549.25,549.25,548.5,548.5,17
20170701|2017-03-07 10:00,7,548.75,548.75,548,548,136
20170701|2017-03-07 10:30,7,548,548,547.5,547.5,82
20170701|2017-03-07 11:00,7,547.5,547.5,546.75,547,143
20170701|2017-03-07 11:30,7,547.25,547.25,546.25,546.75,71
20170701|2017-03-07 12:00,7,546.5,546.75,546.25,546.75,93
20170701|2017-03-07 12:30,7,546.25,546.5,545.25,546.5,51
20170701|2017-03-07 13:00,7,546.75,550,546.75,548.75,224
20170701|2017-03-07 19:00,8,548,549,548,549,21
20170701|2017-03-07 19:30,8,546,546,545.25,545.25,2
20170701|2017-03-07 20:30,8,546,546.25,545.75,545.75,15
20170701|2017-03-07 21:00,8,545.75,545.75,545.75,545.75,5
20170701|2017-03-07 21:30,8,545.5,546.5,545.5,546,51
20170701|2017-03-07 22:00,8,545.5,546,545.5,546,2
20170701|2017-03-07 22:30,8,545.75,545.75,545.75,545.75,1
20170701|2017-03-07 23:00,8,545.75,545.75,545.75,545.75,1
20170701|2017-03-07 23:30,8,545.75,545.75,545.75,545.75,2
20170701|2017-03-08 00:30,8,545,545,544.5,545,55
20170701|2017-03-08 01:00,8,545,545,544.25,544.25,5
20170701|2017-03-08 01:30,8,544.75,544.75,544.25,544.25,53
20170701|2017-03-08 03:00,8,544.25,544.25,544.25,544.25,24
20170701|2017-03-08 03:30,8,544,544.25,543.75,544.25,18
20170701|2017-03-08 04:30,8,544,544,544,544,6
20170701|2017-03-08 05:00,8,543.75,543.75,543.75,543.75,12
20170701|2017-03-08 06:00,8,544.5,544.5,544.5,544.5,1
20170701|2017-03-08 06:30,8,545,545,545,545,6
20170701|2017-03-08 07:00,8,545.25,545.25,545.25,545.25,1
20170701|2017-03-08 07:30,8,546.25,546.25,546.25,546.25,1
20170701|2017-03-08 08:30,8,546.25,546.75,544.5,545.25,125
20170701|2017-03-08 09:00,8,545.5,546.25,545,545.75,94
20170701|2017-03-08 09:30,8,546.25,547,545,546.25,115
20170701|2017-03-08 10:00,8,546.5,547.25,545,545.25,129
20170701|2017-03-08 10:30,8,545.25,546,545,545,79
20170701|2017-03-08 11:00,8,545,546,545,545,23
20170701|2017-03-08 11:30,8,545,545,544,544,123
20170701|2017-03-08 12:00,8,544,544,543.75,544,108
20170701|2017-03-08 12:30,8,543.75,543.75,543.75,543.75,10
20170701|2017-03-08 13:00,8,543.5,543.75,542,543.75,171
20170701|2017-03-08 19:00,9,543.5,544.5,543.5,544,64
20170701|2017-03-08 19:30,9,543.75,543.75,543.75,543.75,6
20170701|2017-03-08 20:00,9,543.75,543.75,543.5,543.5,11
20170701|2017-03-08 20:30,9,543.5,543.5,543.5,543.5,3
20170701|2017-03-08 21:00,9,543.5,543.5,543.5,543.5,3
20170701|2017-03-08 21:30,9,543.75,544,543.75,544,30
20170701|2017-03-08 22:30,9,543.75,544,543.75,543.75,40
20170701|2017-03-08 23:30,9,544.5,544.75,544.5,544.75,5
20170701|2017-03-09 00:00,9,545,545,545,545,13
20170701|2017-03-09 00:30,9,545,545,545,545,7
20170701|2017-03-09 02:30,9,544.5,544.5,544.5,544.5,7
20170701|2017-03-09 03:30,9,544.5,544.5,544.5,544.5,7
20170701|2017-03-09 04:00,9,544.5,544.5,544,544,22
20170701|2017-03-09 04:30,9,544,544,544,544,11
20170701|2017-03-09 05:00,9,544,544,544,544,1
20170701|2017-03-09 06:00,9,544,544,544,544,2
20170701|2017-03-09 07:00,9,544,544,544,544,4
20170701|2017-03-09 07:30,9,544,544,544,544,4
20170701|2017-03-09 08:30,9,544.75,549,544.75,546.75,265
20170701|2017-03-09 09:00,9,546.75,547,544.75,545,92
20170701|2017-03-09 09:30,9,544.75,546,544.25,544.5,186
20170701|2017-03-09 10:00,9,544.5,548,544.5,548,90
20170701|2017-03-09 10:30,9,548.25,549,547,548,151
20170701|2017-03-09 11:00,9,547,549.75,546.5,547,130
20170701|2017-03-09 11:30,9,547,548,544.75,544.75,207
20170701|2017-03-09 12:00,9,545,546.25,544.75,546,46
20170701|2017-03-09 12:30,9,545.75,546,545.25,546,17
20170701|2017-03-09 13:00,9,546,547.5,545.5,547,140
20170701|2017-03-09 19:00,10,547.5,547.5,547.5,547.5,2
20170701|2017-03-09 21:00,10,547.75,547.75,547.75,547.75,1
20170701|2017-03-09 21:30,10,547.5,547.75,547.5,547.75,6
20170701|2017-03-09 23:00,10,547.75,547.75,547.75,547.75,2
20170701|2017-03-10 01:00,10,547.75,547.75,547.75,547.75,15
20170701|2017-03-10 02:00,10,547.5,547.5,547.5,547.5,9
20170701|2017-03-10 02:30,10,547.5,548.25,547.5,548.25,26
20170701|2017-03-10 03:00,10,548,548.25,548,548.25,43
20170701|2017-03-10 03:30,10,548.5,550,548.5,550,99
20170701|2017-03-10 04:00,10,550.25,550.25,549.5,549.5,8
20170701|2017-03-10 05:30,10,549.75,549.75,549.75,549.75,1
20170701|2017-03-10 06:00,10,549.75,549.75,549.75,549.75,2
20170701|2017-03-10 06:30,10,549.5,549.5,549.5,549.5,4
20170701|2017-03-10 07:00,10,549.25,549.25,549.25,549.25,5
20170701|2017-03-10 08:30,10,549.75,552.5,549,552,95
20170701|2017-03-10 09:00,10,550.5,550.5,549.25,550.25,43
20170701|2017-03-10 09:30,10,549.25,549.75,548.5,548.75,31
20170701|2017-03-10 10:00,10,548.75,549.75,548.5,549.75,53
20170701|2017-03-10 10:30,10,549,549,549,549,4
20170701|2017-03-10 11:00,10,549,549,548.5,549,21
20170701|2017-03-10 11:30,10,548.5,548.75,547.25,547.25,32
20170701|2017-03-10 12:00,10,547.5,547.5,545.25,545.5,38
20170701|2017-03-10 12:30,10,545.75,547.25,544.75,547.25,85
20170701|2017-03-10 13:00,10,547.5,548.25,545,545.25,210
20170701|2017-03-12 19:00,13,545.75,545.75,544.25,544.25,20
20170701|2017-03-12 19:30,13,545.75,546,545.75,546,2
20170701|2017-03-12 20:30,13,545,545,544.5,544.5,9
20170701|2017-03-12 21:30,13,544.25,545.25,544.25,545.25,3
20170701|2017-03-12 22:00,13,544.25,544.25,544,544,15
20170701|2017-03-13 01:00,13,545,545,545,545,3
20170701|2017-03-13 02:30,13,544.75,544.75,544.75,544.75,12
20170701|2017-03-13 03:00,13,544.25,544.25,543,543,34
20170701|2017-03-13 05:00,13,543.25,543.25,543.25,543.25,2
20170701|2017-03-13 06:00,13,543.25,543.25,543.25,543.25,3
20170701|2017-03-13 06:30,13,542.75,543,542.75,543,2
20170701|2017-03-13 07:00,13,542.75,542.75,542.75,542.75,8
20170701|2017-03-13 08:30,13,542,543.25,541.5,541.75,123
20170701|2017-03-13 09:00,13,541.5,542.25,541,541,61
20170701|2017-03-13 09:30,13,540.75,542.25,540.25,540.25,111
20170701|2017-03-13 10:00,13,540,540.25,539.75,540,138
20170701|2017-03-13 10:30,13,540.5,540.75,540.5,540.5,25
20170701|2017-03-13 11:00,13,540.75,541,540,540,51
20170701|2017-03-13 11:30,13,540.5,540.5,540,540,149
20170701|2017-03-13 12:00,13,540.5,540.5,539.5,539.5,72
20170701|2017-03-13 12:30,13,539.75,540,539,539,143
20170701|2017-03-13 13:00,13,539.5,539.75,538.5,539.25,140
20170701|2017-03-13 19:00,14,539.25,540.25,539.25,539.25,7
20170701|2017-03-13 19:30,14,540.25,540.5,540.25,540.5,8
20170701|2017-03-13 20:00,14,539.75,539.75,539.75,539.75,6
20170701|2017-03-13 20:30,14,540.25,540.25,540,540,4
20170701|2017-03-13 21:00,14,540,541,540,540,41
20170701|2017-03-13 21:30,14,540,540,540,540,3
20170701|2017-03-13 22:00,14,540.5,540.5,540.25,540.25,20
20170701|2017-03-13 22:30,14,540.25,540.25,540.25,540.25,1
20170701|2017-03-14 03:30,14,540,540,540,540,3
20170701|2017-03-14 05:30,14,539.25,539.25,539,539,28
20170701|2017-03-14 07:00,14,538.5,538.5,538,538.25,7
20170701|2017-03-14 07:30,14,538,538,538,538,3
20170701|2017-03-14 08:30,14,539,540.25,538.25,539.5,444
20170701|2017-03-14 09:00,14,539.25,539.75,539,539,86
20170701|2017-03-14 09:30,14,539,539,538.5,538.5,91
20170701|2017-03-14 10:00,14,538.75,538.75,538,538,121
20170701|2017-03-14 10:30,14,538,538,536.25,537.5,95
20170701|2017-03-14 11:00,14,537.25,538,536.75,538,46
20170701|2017-03-14 11:30,14,538.5,538.5,537.25,537.75,21
20170701|2017-03-14 12:00,14,537.75,538,537,537.5,114
20170701|2017-03-14 12:30,14,537,537.5,537,537,36
20170701|2017-03-14 13:00,14,537.5,541.5,537.5,540.75,180
20170701|2017-03-14 19:00,15,540,540,540,540,9
20170701|2017-03-14 20:30,15,541,541,541,541,2
20170701|2017-03-14 21:00,15,540.5,540.5,540.5,540.5,8
20170701|2017-03-14 21:30,15,540.5,540.5,540.5,540.5,2
20170701|2017-03-15 01:00,15,541,541,541,541,5
20170701|2017-03-15 01:30,15,541,541,541,541,2
20170701|2017-03-15 02:00,15,541,541,541,541,1
20170701|2017-03-15 02:30,15,541,541,541,541,2
20170701|2017-03-15 03:30,15,541.5,541.5,541.5,541.5,14
20170701|2017-03-15 04:00,15,542,542,542,542,5
20170701|2017-03-15 04:30,15,542,544.75,542,544.75,6
20170701|2017-03-15 05:00,15,544.25,544.75,544,544.75,4
20170701|2017-03-15 06:00,15,546,548,546,546.75,76
20170701|2017-03-15 07:00,15,545.75,546.5,545.75,546.5,70
20170701|2017-03-15 07:30,15,546.5,546.75,546.5,546.75,5
20170701|2017-03-15 08:30,15,545.25,545.25,543.75,545.25,99
20170701|2017-03-15 09:00,15,546,546.5,544.75,546,77
20170701|2017-03-15 09:30,15,545.5,545.5,544.5,544.5,32
20170701|2017-03-15 10:00,15,544.5,546.25,544.5,546,50
20170701|2017-03-15 10:30,15,546.75,546.75,544.75,544.75,27
20170701|2017-03-15 11:00,15,544.5,546.5,544.5,546.5,71
20170701|2017-03-15 11:30,15,545.75,546.25,544.5,545.5,101
20170701|2017-03-15 12:00,15,545.5,545.5,544.75,545.5,79
20170701|2017-03-15 12:30,15,545.5,546.25,544.5,546.25,96
20170701|2017-03-15 13:00,15,546.25,547,545.5,545.75,222
20170701|2017-03-15 19:00,16,546.25,547,546.25,547,12
20170701|2017-03-15 19:30,16,547.5,547.5,547.5,547.5,2
20170701|2017-03-15 20:00,16,549,549,548.75,548.75,6
20170701|2017-03-15 20:30,16,549.5,550,549.25,549.25,9
20170701|2017-03-15 21:00,16,549.5,549.5,549.5,549.5,3
20170701|2017-03-15 21:30,16,549.5,550.25,549.5,550.25,9
20170701|2017-03-15 22:30,16,549.5,549.5,549.5,549.5,3
20170701|2017-03-16 01:00,16,550.5,550.5,550.5,550.5,3
20170701|2017-03-16 01:30,16,551.25,552.5,551.25,551.5,8
20170701|2017-03-16 02:00,16,552.5,552.5,551.75,551.75,4
20170701|2017-03-16 03:00,16,550,550,550,550,6
20170701|2017-03-16 03:30,16,550.5,550.5,550.5,550.5,1
20170701|2017-03-16 05:00,16,550.5,550.5,550.5,550.5,2
20170701|2017-03-16 05:30,16,550,550,550,550,2
20170701|2017-03-16 06:00,16,550,550,550,550,10
20170701|2017-03-16 08:30,16,550,550.75,549.75,550.25,135
20170701|2017-03-16 09:00,16,550.25,550.5,549.5,550.5,141
20170701|2017-03-16 09:30,16,550.25,551.25,549.5,550,188
20170701|2017-03-16 10:00,16,550.75,550.75,550.25,550.25,77
20170701|2017-03-16 10:30,16,550.5,551.5,549.75,550.5,245
20170701|2017-03-16 11:00,16,551.25,551.5,547.75,549,271
20170701|2017-03-16 11:30,16,548.75,551.75,548.75,551.25,113
20170701|2017-03-16 12:00,16,551.25,553.25,551.25,553.25,64
20170701|2017-03-16 12:30,16,552.75,553.5,552.25,552.75,132
20170701|2017-03-16 13:00,16,553,554.5,552.5,552.75,368
20170701|2017-03-16 19:00,17,553.75,553.75,553.75,553.75,1
20170701|2017-03-16 19:30,17,553.75,553.75,553,553,5
20170701|2017-03-16 21:30,17,552.25,552.25,552.25,552.25,2
20170701|2017-03-16 23:30,17,551.75,551.75,551.75,551.75,15
20170701|2017-03-17 00:00,17,551.75,551.75,551.75,551.75,4
20170701|2017-03-17 01:00,17,552,552.5,552,552.5,45
20170701|2017-03-17 07:00,17,552,552.5,552,552.5,7
20170701|2017-03-17 08:30,17,552.5,553,552,552,153
20170701|2017-03-17 09:00,17,552,553.25,552,553,68
20170701|2017-03-17 09:30,17,552,553.25,552,552.25,77
20170701|2017-03-17 10:00,17,552.25,552.75,551,551.75,79
20170701|2017-03-17 10:30,17,551.5,551.75,550.75,550.75,62
20170701|2017-03-17 11:00,17,550.75,551.75,550.75,551.75,35
20170701|2017-03-17 11:30,17,551.25,551.75,551.25,551.75,41
20170701|2017-03-17 12:00,17,551.25,552.75,551.25,551.75,40
20170701|2017-03-17 12:30,17,551.5,554.5,551.5,554,69
20170701|2017-03-17 13:00,17,554.5,554.5,551.5,551.5,255
20170701|2017-03-19 19:00,20,557.25,558,557.25,558,4
20170701|2017-03-19 19:30,20,558,558,557.75,557.75,10
20170701|2017-03-19 20:00,20,558,558,557.75,557.75,6
20170701|2017-03-19 21:00,20,556,556,555.75,555.75,3
20170701|2017-03-19 21:30,20,557.75,558.25,557.75,558.25,13
20170701|2017-03-19 22:00,20,557.75,557.75,557.75,557.75,1
20170701|2017-03-20 03:30,20,557.25,557.5,557.25,557.5,6
20170701|2017-03-20 04:00,20,557.25,557.25,557,557,35
20170701|2017-03-20 04:30,20,558,558,558,558,5
20170701|2017-03-20 06:00,20,556.25,556.5,556.25,556.5,2
20170701|2017-03-20 06:30,20,555.5,555.5,555.5,555.5,3
20170701|2017-03-20 07:00,20,555.25,556.5,555.25,556.25,13
20170701|2017-03-20 08:30,20,556.25,558.75,556.25,556.5,336
20170701|2017-03-20 09:00,20,556.5,557,555.5,556.25,180
20170701|2017-03-20 09:30,20,556.25,557,553.75,555,164
20170701|2017-03-20 10:00,20,555,555,552.75,553.5,148
20170701|2017-03-20 10:30,20,553.25,555,552.75,554,44
20170701|2017-03-20 11:00,20,554.25,554.25,553.5,554.25,34
20170701|2017-03-20 11:30,20,554,554.25,552.25,552.75,70
20170701|2017-03-20 12:00,20,553,553.25,551.5,552.5,72
20170701|2017-03-20 12:30,20,552.5,552.75,551.75,552,81
20170701|2017-03-20 13:00,20,551.75,553.25,551.75,551.75,138
20170701|2017-03-20 19:00,21,551.25,552,551.25,552,2
20170701|2017-03-20 19:30,21,552.25,552.25,552.25,552.25,1
20170701|2017-03-20 21:00,21,551.25,551.25,551.25,551.25,2
20170701|2017-03-20 21:30,21,549.25,549.25,549.25,549.25,2
20170701|2017-03-20 22:00,21,549.5,549.5,549,549,4
20170701|2017-03-21 01:30,21,549.25,549.25,549.25,549.25,1
20170701|2017-03-21 02:30,21,549,549,549,549,4
20170701|2017-03-21 05:30,21,549.5,549.5,549.5,549.5,11
20170701|2017-03-21 07:30,21,549.5,549.5,549.5,549.5,4
20170701|2017-03-21 08:30,21,549.5,549.5,547,547.75,228
20170701|2017-03-21 09:00,21,547.75,547.75,547,547.75,52
20170701|2017-03-21 09:30,21,547,547.75,547,547.75,184
20170701|2017-03-21 10:00,21,547.25,547.5,546.5,547.5,180
20170701|2017-03-21 10:30,21,547.5,547.75,546.5,547.5,220
20170701|2017-03-21 11:00,21,547.75,548.5,547.75,548.25,92
20170701|2017-03-21 11:30,21,548.5,548.5,546.5,546.75,92
20170701|2017-03-21 12:00,21,547,547,546.5,546.5,34
20170701|2017-03-21 12:30,21,546.5,546.5,544.75,545.5,169
20170701|2017-03-21 13:00,21,545.5,545.5,542.75,542.75,335
20170701|2017-03-21 19:00,22,546,546.25,545.25,545.5,24
20170701|2017-03-21 20:00,22,545.5,545.5,545.5,545.5,1
20170701|2017-03-21 21:30,22,544.5,544.5,544.5,544.5,1
20170701|2017-03-22 00:30,22,544.5,544.5,544.5,544.5,2
20170701|2017-03-22 02:00,22,545.25,545.25,545.25,545.25,1
20170701|2017-03-22 03:00,22,543.75,543.75,543.75,543.75,3
20170701|2017-03-22 03:30,22,544.25,544.75,544.25,544.75,8
20170701|2017-03-22 04:00,22,545.5,547.5,544.75,547.5,135
20170701|2017-03-22 04:30,22,547.5,548.25,547.5,548,95
20170701|2017-03-22 05:00,22,547.25,547.25,547,547,2
20170701|2017-03-22 05:30,22,546,546,541.5,545.25,14
20170701|2017-03-22 06:00,22,544.25,544.25,544.25,544.25,1
20170701|2017-03-22 07:30,22,543,543,543,543,1
20170701|2017-03-22 08:30,22,544,544.5,542,543.75,99
20170701|2017-03-22 09:00,22,544.25,545,543.75,545,76
20170701|2017-03-22 09:30,22,545,546.5,544,545.5,163
20170701|2017-03-22 10:00,22,545.5,545.5,545,545,11
20170701|2017-03-22 10:30,22,545.5,545.75,545.5,545.75,29
20170701|2017-03-22 11:00,22,545,545.5,544.5,545.5,26
20170701|2017-03-22 11:30,22,545,545,544,544,19
20170701|2017-03-22 12:00,22,544,544.25,544,544,40
20170701|2017-03-22 12:30,22,544,544.25,543.75,544.25,61
20170701|2017-03-22 13:00,22,544.25,545,543.75,545,133
20170701|2017-03-22 19:00,23,543.25,543.25,543.25,543.25,1
20170701|2017-03-22 20:00,23,544,545.5,544,545.25,43
20170701|2017-03-22 20:30,23,546.25,546.25,546.25,546.25,1
20170701|2017-03-22 21:30,23,545.25,545.25,545.25,545.25,3
20170701|2017-03-23 02:00,23,546.75,547,546.75,546.75,10
20170701|2017-03-23 02:30,23,546.75,546.75,546.75,546.75,6
20170701|2017-03-23 03:00,23,546.75,546.75,546.75,546.75,2
20170701|2017-03-23 03:30,23,546.5,546.5,546.5,546.5,5
20170701|2017-03-23 04:00,23,546.5,546.5,546.5,546.5,1
20170701|2017-03-23 05:00,23,547,547,547,547,1
20170701|2017-03-23 05:30,23,547,547,547,547,2
20170701|2017-03-23 06:30,23,546.5,547,546.5,547,30
20170701|2017-03-23 07:00,23,547,547.75,547,547.75,26
20170701|2017-03-23 07:30,23,547.25,547.25,547,547,3
20170701|2017-03-23 08:30,23,547,548.5,547,547,150
20170701|2017-03-23 09:00,23,547,547.5,546.25,547.25,230
20170701|2017-03-23 09:30,23,547.75,548.25,546.75,547,121
20170701|2017-03-23 10:00,23,547,547.25,544.25,547.25,82
20170701|2017-03-23 10:30,23,547.25,547.5,547,547,91
20170701|2017-03-23 11:00,23,547.5,548,547,548,66
20170701|2017-03-23 11:30,23,548.25,548.25,547.75,548,33
20170701|2017-03-23 12:00,23,547.75,548.75,547.75,548,56
20170701|2017-03-23 12:30,23,548,548,546,546.75,217
20170701|2017-03-23 13:00,23,547.25,547.75,546.5,546.75,146
20170701|2017-03-23 19:30,24,547.25,547.25,546.75,546.75,21
20170701|2017-03-23 23:00,24,546.25,546.25,546.25,546.25,1
20170701|2017-03-23 23:30,24,546.25,546.25,546.25,546.25,2
20170701|2017-03-24 05:30,24,547.25,547.25,547.25,547.25,1
20170701|2017-03-24 07:00,24,547,547,546.25,546.5,6
20170701|2017-03-24 07:30,24,546.5,546.5,546.25,546.5,6
20170701|2017-03-24 08:30,24,546,547,545.5,546,84
20170701|2017-03-24 09:00,24,546,546.25,545.25,546.25,63
20170701|2017-03-24 09:30,24,545.75,545.75,544.75,545,28
20170701|2017-03-24 10:00,24,544.5,544.5,544,544.5,15
20170701|2017-03-24 10:30,24,545.5,545.5,545.25,545.5,14
20170701|2017-03-24 11:00,24,545.25,545.25,544.5,545.25,76
20170701|2017-03-24 11:30,24,545,545,543.25,543.25,21
20170701|2017-03-24 12:00,24,543.5,543.5,543,543.5,10
20170701|2017-03-24 12:30,24,543.25,544,543.25,544,19
20170701|2017-03-24 13:00,24,543.75,544,542.25,542.5,282
20170701|2017-03-26 19:00,27,544.5,544.5,543,543,6
20170701|2017-03-26 20:00,27,543.5,543.5,543.5,543.5,2
20170701|2017-03-26 20:30,27,543.5,543.5,542.75,542.75,2
20170701|2017-03-26 21:00,27,542,542,542,542,1
20170701|2017-03-26 21:30,27,542.25,542.5,542.25,542.5,3
20170701|2017-03-26 22:00,27,543.25,543.25,543.25,543.25,1
20170701|2017-03-26 23:00,27,543,543,542.75,542.75,2
20170701|2017-03-26 23:30,27,542.75,543,542.75,543,16
20170701|2017-03-27 00:00,27,542.5,542.5,542.5,542.5,1
20170701|2017-03-27 00:30,27,542.5,543.5,542.5,543.5,3
20170701|2017-03-27 01:00,27,542.5,543.25,542.5,542.5,3
20170701|2017-03-27 01:30,27,543.25,543.25,542.5,543.25,5
20170701|2017-03-27 03:00,27,542.75,542.75,542.5,542.5,27
20170701|2017-03-27 04:30,27,542.75,542.75,542.75,542.75,15
20170701|2017-03-27 05:30,27,542.25,542.25,542.25,542.25,19
20170701|2017-03-27 06:00,27,542.25,542.25,542,542,27
20170701|2017-03-27 06:30,27,542.25,542.25,542.25,542.25,1
20170701|2017-03-27 07:00,27,542.5,542.5,542.25,542.25,15
20170701|2017-03-27 07:30,27,542.5,542.5,542.5,542.5,2
20170701|2017-03-27 08:30,27,542.5,543.25,540,540.25,175
20170701|2017-03-27 09:00,27,540,540.5,540,540.25,81
20170701|2017-03-27 09:30,27,540.25,540.5,539.5,540.25,87
20170701|2017-03-27 10:00,27,540.5,540.5,539.5,539.5,82
20170701|2017-03-27 10:30,27,539.25,539.75,539,539,38
20170701|2017-03-27 11:00,27,539,540,539,540,38
20170701|2017-03-27 11:30,27,539.25,539.5,539,539,18
20170701|2017-03-27 12:00,27,539,539.5,539,539.5,12
20170701|2017-03-27 12:30,27,539.75,540,539.25,539.75,22
20170701|2017-03-27 13:00,27,539.75,541,539.25,539.75,89
20170701|2017-03-27 20:00,28,539.75,539.75,539.75,539.75,2
20170701|2017-03-27 22:30,28,540,540,540,540,1
20170701|2017-03-28 03:00,28,540,540,540,540,1
20170701|2017-03-28 03:30,28,539.75,539.75,539.75,539.75,8
20170701|2017-03-28 04:00,28,540,540,539.75,539.75,3
20170701|2017-03-28 04:30,28,539.25,539.25,539.25,539.25,6
20170701|2017-03-28 07:30,28,541.25,541.25,541.25,541.25,1
20170701|2017-03-28 08:30,28,541.25,543.25,540.75,542.5,126
20170701|2017-03-28 09:00,28,542.5,543.25,541,541.25,74
20170701|2017-03-28 09:30,28,541,543.5,541,542.75,40
20170701|2017-03-28 10:00,28,542.25,543.75,541.75,541.75,21
20170701|2017-03-28 10:30,28,541.75,542,541.25,542,58
20170701|2017-03-28 11:00,28,541.25,542.25,541.25,542,73
20170701|2017-03-28 11:30,28,542.75,542.75,542.25,542.25,11
20170701|2017-03-28 12:00,28,542.5,542.75,542.25,542.75,74
20170701|2017-03-28 12:30,28,542.5,543,542.25,543,37
20170701|2017-03-28 13:00,28,542.75,542.75,540.75,542,106
20170701|2017-03-28 19:00,29,542.25,542.25,542,542,26
20170701|2017-03-29 00:30,29,542.75,543,542.75,543,8
20170701|2017-03-29 01:00,29,543.25,543.25,543.25,543.25,1
20170701|2017-03-29 02:30,29,543.5,544,543.5,544,48
20170701|2017-03-29 03:30,29,543.75,544,543.75,544,2
20170701|2017-03-29 04:00,29,544,550,544,546.25,28
20170701|2017-03-29 04:30,29,545.5,545.5,545.5,545.5,1
20170701|2017-03-29 08:30,29,546,549,545.5,547,172
20170701|2017-03-29 09:00,29,547.75,548,545.75,545.75,141
20170701|2017-03-29 09:30,29,545.75,547,545.5,546.25,86
20170701|2017-03-29 10:00,29,546.25,547,545.25,547,34
20170701|2017-03-29 10:30,29,546.75,547.25,546,547,184
20170701|2017-03-29 11:00,29,547,547,546,546,14
20170701|2017-03-29 11:30,29,545.5,546.5,545.5,545.75,35
20170701|2017-03-29 12:00,29,545.75,547,545.75,547,69
20170701|2017-03-29 12:30,29,547,548.25,546.75,548.25,97
20170701|2017-03-29 13:00,29,547.75,550.5,547.5,550,165
20170701|2017-03-29 19:00,30,548,548,548,548,8
20170701|2017-03-29 19:30,30,549.25,551.75,549.25,550.5,18
20170701|2017-03-29 20:00,30,550.25,550.25,550,550,34
20170701|2017-03-29 20:30,30,549.5,549.5,548.5,548.5,6
20170701|2017-03-30 02:00,30,549.5,549.5,549.5,549.5,12
20170701|2017-03-30 02:30,30,549.75,549.75,549.75,549.75,15
20170701|2017-03-30 06:00,30,548.75,549.75,548.75,549.75,8
20170701|2017-03-30 08:30,30,550,550,547,549,85
20170701|2017-03-30 09:00,30,549.75,551.25,548.5,549.25,48
20170701|2017-03-30 09:30,30,549,552,549,552,112
20170701|2017-03-30 10:00,30,551.75,552.5,551,551.5,109
20170701|2017-03-30 10:30,30,551.5,552,551.25,552,86
20170701|2017-03-30 11:00,30,552,553,552,552.75,167
20170701|2017-03-30 11:30,30,552.25,555.25,552,553,324
20170701|2017-03-30 12:00,30,552.75,553,550.5,551,89
20170701|2017-03-30 12:30,30,551.25,552.75,550.25,552.25,88
20170701|2017-03-30 13:00,30,552,552,548,548,128
20170701|2017-03-30 19:00,31,550.75,550.75,550.75,550.75,3
20170701|2017-03-30 20:00,31,551.25,551.25,551.25,551.25,1
20170701|2017-03-30 22:00,31,550.75,550.75,550.75,550.75,2
20170701|2017-03-31 03:00,31,550.75,551,550.75,551,6
20170701|2017-03-31 03:30,31,550.75,550.75,550.75,550.75,3
20170701|2017-03-31 04:30,31,551.25,551.5,551.25,551.5,7
20170701|2017-03-31 06:00,31,551.75,551.75,551.75,551.75,3
20170701|2017-03-31 06:30,31,551.75,551.75,551.75,551.75,1
20170701|2017-03-31 07:00,31,551.5,551.5,551.5,551.5,3
20170701|2017-03-31 08:30,31,549.5,552.75,549.5,552,232
20170701|2017-03-31 09:00,31,552,554.25,549.75,552.25,137
20170701|2017-03-31 09:30,31,552.5,554,552,553.75,140
20170701|2017-03-31 10:00,31,553.75,555.75,553.25,555.5,196
20170701|2017-03-31 10:30,31,556,556.25,554,555.25,109
20170701|2017-03-31 11:00,31,555.25,555.5,540.25,549.5,612
20170701|2017-03-31 11:30,31,549.5,552.25,547.25,548,289
20170701|2017-03-31 12:00,31,548.25,548.25,544.5,545.75,104
20170701|2017-03-31 12:30,31,545.5,546,543,543,405
20170701|2017-03-31 13:00,31,543.25,543.75,541.5,541.5,520
20170701|2017-04-02 19:00,3,542.25,542.25,541.25,541.25,23
20170701|2017-04-02 19:30,3,541.75,541.75,541.75,541.75,1
20170701|2017-04-02 21:30,3,541,541,540.25,540.25,3
20170701|2017-04-02 22:00,3,541,541,541,541,3
20170701|2017-04-03 01:00,3,542,542,542,542,9
20170701|2017-04-03 02:00,3,542.5,542.5,542.5,542.5,9
20170701|2017-04-03 03:30,3,541.5,541.5,541,541,33
20170701|2017-04-03 07:30,3,542,543.5,542,542,50
20170701|2017-04-03 08:30,3,541.25,543,538.5,540,302
20170701|2017-04-03 09:00,3,540,541.5,540,541.5,81
20170701|2017-04-03 09:30,3,541.5,542,540.75,541.75,49
20170701|2017-04-03 10:00,3,541.75,542.5,540.5,542,41
20170701|2017-04-03 10:30,3,542.5,544,542,543.5,12
20170701|2017-04-03 11:00,3,543,543.25,542.5,543.25,68
20170701|2017-04-03 11:30,3,542.5,542.75,542.5,542.75,21
20170701|2017-04-03 12:00,3,542.75,543,542.5,542.75,67
20170701|2017-04-03 12:30,3,542.5,542.5,541.25,541.25,87
20170701|2017-04-03 13:00,3,540.5,540.5,538,539,247
20170701|2017-04-03 19:00,4,538,538,538,538,1
20170701|2017-04-03 19:30,4,540,540,540,540,1
20170701|2017-04-03 21:00,4,541.5,541.5,541.5,541.5,7
20170701|2017-04-04 03:30,4,540.75,540.75,540.75,540.75,2
20170701|2017-04-04 07:00,4,541.25,541.75,541,541.75,6
20170701|2017-04-04 07:30,4,541,541,540.5,540.5,6
20170701|2017-04-04 08:30,4,540.5,540.75,538.75,539.25,180
20170701|2017-04-04 09:00,4,538.75,539.5,538,539.5,74
20170701|2017-04-04 09:30,4,538.75,539.5,538.75,539.25,31
20170701|2017-04-04 10:00,4,539.25,539.25,537.5,538.25,147
20170701|2017-04-04 10:30,4,537.75,538,537.25,537.75,46
20170701|2017-04-04 11:00,4,538,538,537.25,537.5,95
20170701|2017-04-04 11:30,4,537.25,537.5,535.25,536,447
20170701|2017-04-04 12:00,4,536.25,536.25,535,535.5,115
20170701|2017-04-04 12:30,4,535.5,536.25,535,536,180
20170701|2017-04-04 13:00,4,536,536,535,535.25,135
20170701|2017-04-04 19:00,5,535.75,535.75,535.25,535.75,22
20170701|2017-04-04 19:30,5,535.75,535.75,535.75,535.75,6
20170701|2017-04-04 20:00,5,535.75,536.25,535.75,536.25,4
20170701|2017-04-04 21:30,5,536.25,536.25,536.25,536.25,1
20170701|2017-04-04 23:00,5,536,536,536,536,2
20170701|2017-04-05 00:30,5,536.25,536.75,536.25,536.75,3
20170701|2017-04-05 01:30,5,536.75,536.75,536,536,2
20170701|2017-04-05 02:30,5,536.75,537,536.75,537,6
20170701|2017-04-05 05:00,5,536.25,536.25,536.25,536.25,1
20170701|2017-04-05 07:00,5,536.5,536.5,536.25,536.25,11
20170701|2017-04-05 07:30,5,536.75,537.25,536.25,536.25,8
20170701|2017-04-05 08:30,5,536.75,538,533.5,533.5,483
20170701|2017-04-05 09:00,5,533.5,533.5,531.75,532.25,287
20170701|2017-04-05 09:30,5,532,537.75,531.5,537.25,247
20170701|2017-04-05 10:00,5,537,537.5,533.25,533.75,213
20170701|2017-04-05 10:30,5,534,534,532.25,532.5,113
20170701|2017-04-05 11:00,5,532,532.25,531.75,532.25,90
20170701|2017-04-05 11:30,5,531.5,533.5,531,533,315
20170701|2017-04-05 12:00,5,533,533.5,531.75,531.75,72
20170701|2017-04-05 12:30,5,531.75,532.25,531.75,531.75,76
20170701|2017-04-05 13:00,5,532,533.25,531.25,531.5,235
20170701|2017-04-05 19:00,6,532.25,532.75,532.25,532.5,58
20170701|2017-04-05 20:00,6,532.75,532.75,532.25,532.25,18
20170701|2017-04-05 20:30,6,532.25,532.25,532.25,532.25,10
20170701|2017-04-05 21:00,6,532.25,532.25,532.25,532.25,5
20170701|2017-04-05 22:00,6,532.25,532.25,532,532,9
20170701|2017-04-05 22:30,6,532,532,532,532,1
20170701|2017-04-06 02:30,6,532.25,533,532.25,533,106
20170701|2017-04-06 03:30,6,533.75,533.75,533.75,533.75,1
20170701|2017-04-06 04:00,6,533,533,533,533,4
20170701|2017-04-06 04:30,6,533,533,533,533,3
20170701|2017-04-06 05:30,6,533.25,533.25,533.25,533.25,1
20170701|2017-04-06 06:30,6,533,533,533,533,1
20170701|2017-04-06 07:00,6,533,533,533,533,2
20170701|2017-04-06 08:30,6,533,533.25,532.25,532.5,314
20170701|2017-04-06 09:00,6,532.5,532.75,530.75,531,325
20170701|2017-04-06 09:30,6,530.75,531,530.75,530.75,35
20170701|2017-04-06 10:00,6,530.75,530.75,529.25,529.75,486
20170701|2017-04-06 10:30,6,529.5,529.5,528.5,529,237
20170701|2017-04-06 11:00,6,529,530.75,529,529.75,173
20170701|2017-04-06 11:30,6,529.5,529.5,526.75,527.75,366
20170701|2017-04-06 12:00,6,527.75,528.75,527.5,528,72
20170701|2017-04-06 12:30,6,528,529.5,527.5,529.5,81
20170701|2017-04-06 13:00,6,529.5,530.25,528.25,530.25,138
20170701|2017-04-06 19:00,7,529.25,529.5,529.25,529.5,11
20170701|2017-04-06 20:30,7,529.25,529.25,529.25,529.25,2
20170701|2017-04-06 23:00,7,529.75,529.75,529.75,529.75,2
20170701|2017-04-07 02:30,7,529.75,529.75,529.75,529.75,20
20170701|2017-04-07 03:00,7,529.5,529.5,528.75,528.75,81
20170701|2017-04-07 05:30,7,528.75,528.75,528.75,528.75,1
20170701|2017-04-07 07:00,7,529.5,529.5,528.75,528.75,4
20170701|2017-04-07 07:30,7,529.5,529.75,529.5,529.75,11
20170701|2017-04-07 08:30,7,529,529.75,527,527.5,402
20170701|2017-04-07 09:00,7,527.25,527.5,526.5,526.75,244
20170701|2017-04-07 09:30,7,526.75,530.75,526.5,530.75,118
20170701|2017-04-07 10:00,7,530.5,530.5,526.5,526.5,373
20170701|2017-04-07 10:30,7,526.5,528.75,526.25,527.25,115
20170701|2017-04-07 11:00,7,528,529.25,527.75,528.25,25
20170701|2017-04-07 11:30,7,528,528,525,525.5,357
20170701|2017-04-07 12:00,7,525.25,525.75,525,525.5,104
20170701|2017-04-07 12:30,7,526.25,527,525.5,526.5,137
20170701|2017-04-07 13:00,7,526.5,526.75,525.75,525.75,135
20170701|2017-04-09 19:00,10,526,527.25,526,527,7
20170701|2017-04-09 20:00,10,526,526,526,526,8
20170701|2017-04-09 20:30,10,526,526,525.75,525.75,8
20170701|2017-04-10 05:00,10,526,526,526,526,1
20170701|2017-04-10 05:30,10,526,526,526,526,7
20170701|2017-04-10 06:00,10,526.25,526.25,526.25,526.25,1
20170701|2017-04-10 06:30,10,526,526,526,526,1
20170701|2017-04-10 07:00,10,526,526.25,526,526.25,2
20170701|2017-04-10 08:30,10,526,526.25,525.5,525.5,382
20170701|2017-04-10 09:00,10,525.5,527.5,524.75,527.25,589
20170701|2017-04-10 09:30,10,527,527.75,526.5,527.5,68
20170701|2017-04-10 10:00,10,527,527.75,525.75,526,426
20170701|2017-04-10 10:30,10,526,526.75,524.75,526.25,177
20170701|2017-04-10 11:00,10,526.25,526.75,525.75,526,134
20170701|2017-04-10 11:30,10,526,526.25,524.75,526,189
20170701|2017-04-10 12:00,10,526,526.5,525,525.25,68
20170701|2017-04-10 12:30,10,525.25,527.5,525.25,527,101
20170701|2017-04-10 13:00,10,526.5,528.5,526.5,528,167
20170701|2017-04-10 19:00,11,527,527.5,527,527.5,4
20170701|2017-04-10 19:30,11,527.5,527.5,527.5,527.5,3
20170701|2017-04-10 20:00,11,528.5,528.75,528.5,528.75,7
20170701|2017-04-10 22:30,11,529.25,529.75,529,529.75,36
20170701|2017-04-11 05:30,11,527.75,527.75,527.5,527.5,12
20170701|2017-04-11 07:00,11,527.75,527.75,527.75,527.75,100
20170701|2017-04-11 08:30,11,527.25,527.75,526.25,527.25,174
20170701|2017-04-11 09:00,11,527,527.25,526.5,527,165
20170701|2017-04-11 09:30,11,526.75,527,525.75,526.25,211
20170701|2017-04-11 10:00,11,526.25,526.25,524.75,524.75,405
20170701|2017-04-11 10:30,11,525.25,525.25,524.5,525,221
20170701|2017-04-11 11:00,11,524.75,528,523.5,527.75,244
20170701|2017-04-11 11:30,11,528,529.25,528,528.75,149
20170701|2017-04-11 12:00,11,528.75,533.25,528.75,532.75,236
20170701|2017-04-11 12:30,11,533,533.75,532.25,533,223
20170701|2017-04-11 13:00,11,533,536.25,533,534.25,427
20170701|2017-04-11 19:00,12,536.75,545,536.25,539,147
20170701|2017-04-11 19:30,12,539,539,538,538,12
20170701|2017-04-11 20:00,12,539.75,540,539.5,540,7
20170701|2017-04-11 21:30,12,539,539,538.75,538.75,10
20170701|2017-04-12 03:00,12,538.75,539,538.75,539,17
20170701|2017-04-12 03:30,12,539.75,539.75,539.75,539.75,1
20170701|2017-04-12 04:00,12,540.25,540.25,540.25,540.25,1
20170701|2017-04-12 05:00,12,539.25,539.25,539,539,11
20170701|2017-04-12 06:30,12,539.25,539.25,539,539,2
20170701|2017-04-12 07:00,12,538.75,538.75,538.75,538.75,6
20170701|2017-04-12 07:30,12,538.75,538.75,538.75,538.75,19
20170701|2017-04-12 08:30,12,538.75,541,538.5,538.75,191
20170701|2017-04-12 09:00,12,539.25,540,539,539,58
20170701|2017-04-12 09:30,12,539,539.25,538.5,538.75,69
20170701|2017-04-12 10:00,12,538.75,539,537,537,61
20170701|2017-04-12 10:30,12,537.5,538.5,537.25,537.5,108
20170701|2017-04-12 11:00,12,537.5,539,537.5,538.25,38
20170701|2017-04-12 11:30,12,538,538.75,538,538.25,89
20170701|2017-04-12 12:00,12,538.25,539,538,538.75,93
20170701|2017-04-12 12:30,12,539,539.5,538.25,538.25,52
20170701|2017-04-12 13:00,12,537.75,538,536.5,537.5,174
20170701|2017-04-12 19:00,13,536.75,537,536.75,537,7
20170701|2017-04-12 20:00,13,537.5,538.75,537.5,538.75,9
20170701|2017-04-12 20:30,13,539.25,539.25,539.25,539.25,1
20170701|2017-04-12 21:00,13,538.25,538.25,538.25,538.25,2
20170701|2017-04-12 21:30,13,538.75,539.25,538.75,539.25,10
20170701|2017-04-12 23:00,13,539,539,539,539,1
20170701|2017-04-13 00:00,13,538.5,538.5,538.5,538.5,3
20170701|2017-04-13 02:00,13,539.75,541.25,539.75,541.25,19
20170701|2017-04-13 02:30,13,541.5,541.75,541.5,541.5,9
20170701|2017-04-13 03:00,13,541,541,541,541,15
20170701|2017-04-13 03:30,13,541,541,541,541,6
20170701|2017-04-13 05:00,13,541,541,541,541,2
20170701|2017-04-13 06:00,13,541,541,541,541,3
20170701|2017-04-13 07:00,13,541,541,541,541,3
20170701|2017-04-13 07:30,13,541,541,540.5,540.5,16
20170701|2017-04-13 08:30,13,540.75,541.25,540.5,541.25,156
20170701|2017-04-13 09:00,13,541.25,541.25,537,538.25,170
20170701|2017-04-13 09:30,13,538.25,539.25,537.75,538.75,144
20170701|2017-04-13 10:00,13,538.75,541.25,538.75,541.25,172
20170701|2017-04-13 10:30,13,541,541,538.75,538.75,44
20170701|2017-04-13 11:00,13,538.5,539,538,538,146
20170701|2017-04-13 11:30,13,538.25,539,538,538.25,129
20170701|2017-04-13 12:00,13,538.25,538.75,538.25,538.5,212
20170701|2017-04-13 12:30,13,538.5,539.75,538.5,538.75,142
20170701|2017-04-13 13:00,13,538.75,540,538.5,539,307
20170701|2017-04-16 19:00,17,539,540.5,539,540.5,28
20170701|2017-04-16 19:30,17,539.5,539.5,539.5,539.5,1
20170701|2017-04-16 20:00,17,539.25,539.5,539.25,539.5,14
20170701|2017-04-16 20:30,17,539.75,539.75,539.5,539.75,25
20170701|2017-04-16 21:30,17,540,540,540,540,3
20170701|2017-04-16 22:00,17,540.25,540.75,540.25,540.75,7
20170701|2017-04-16 22:30,17,541.25,541.25,541.25,541.25,1
20170701|2017-04-16 23:00,17,541.5,541.5,541.5,541.5,10
20170701|2017-04-16 23:30,17,541.25,541.25,541.25,541.25,2
20170701|2017-04-17 02:00,17,541.25,541.5,541.25,541.5,3
20170701|2017-04-17 02:30,17,541.5,541.5,541.5,541.5,1
20170701|2017-04-17 05:30,17,540.5,540.5,540.5,540.5,5
20170701|2017-04-17 06:00,17,540.5,540.5,540.5,540.5,6
20170701|2017-04-17 07:00,17,539.75,539.75,539.75,539.75,1
20170701|2017-04-17 07:30,17,540,540,540,540,3
20170701|2017-04-17 08:30,17,539,540,537.75,538.75,152
20170701|2017-04-17 09:00,17,538.5,539,538.25,539,30
20170701|2017-04-17 09:30,17,538.75,539,537.25,537.5,178
20170701|2017-04-17 10:00,17,537.75,538,536.25,536.75,114
20170701|2017-04-17 10:30,17,537,537.75,537,537.75,41
20170701|2017-04-17 11:00,17,537.75,538,537.25,537.5,53
20170701|2017-04-17 11:30,17,537.75,538.5,537.25,537.25,145
20170701|2017-04-17 12:00,17,537.25,537.75,536.75,537,93
20170701|2017-04-17 12:30,17,537.25,537.5,536.75,536.75,34
20170701|2017-04-17 13:00,17,536.5,538,536.5,537.75,180
20170701|2017-04-17 19:00,18,537.75,537.75,537,537,10
20170701|2017-04-17 19:30,18,537,537,537,537,4
20170701|2017-04-17 20:00,18,537.25,538,537.25,538,8
20170701|2017-04-17 20:30,18,537.5,537.5,537.5,537.5,1
20170701|2017-04-18 02:30,18,537.75,537.75,537.75,537.75,1
20170701|2017-04-18 03:00,18,537.75,537.75,537.75,537.75,1
20170701|2017-04-18 04:30,18,537.75,537.75,537.25,537.25,4
20170701|2017-04-18 05:00,18,538,538.25,538,538.25,2
20170701|2017-04-18 07:00,18,538,538,538,538,5
20170701|2017-04-18 08:30,18,537.75,539.25,537.5,539,150
20170701|2017-04-18 09:00,18,539.25,541.5,539.25,541,149
20170701|2017-04-18 09:30,18,540.5,543,540,542.75,115
20170701|2017-04-18 10:00,18,542.75,546.25,542.25,544.75,323
20170701|2017-04-18 10:30,18,544.5,545.5,544.5,544.75,141
20170701|2017-04-18 11:00,18,544.75,546,544.75,544.75,71
20170701|2017-04-18 11:30,18,544.75,546.5,544.25,544.25,340
20170701|2017-04-18 12:00,18,544.5,544.5,543.75,544,139
20170701|2017-04-18 12:30,18,544,544.25,543.5,544,209
20170701|2017-04-18 13:00,18,544,547.75,544,546.25,494
20170701|2017-04-18 19:00,19,546.5,547,546.5,547,36
20170701|2017-04-18 20:00,19,547,547,547,547,3
20170701|2017-04-18 21:00,19,547,547,547,547,1
20170701|2017-04-18 22:00,19,547.25,547.25,547.25,547.25,1
20170701|2017-04-18 22:30,19,547.25,547.25,547.25,547.25,5
20170701|2017-04-19 02:00,19,547.25,547.25,547.25,547.25,9
20170701|2017-04-19 02:30,19,547.25,547.5,547.25,547.25,16
20170701|2017-04-19 03:00,19,547.5,547.5,547.5,547.5,4
20170701|2017-04-19 03:30,19,547.5,548,547.5,548,38
20170701|2017-04-19 05:00,19,547.25,547.25,547.25,547.25,2
20170701|2017-04-19 07:30,19,548.25,548.25,548,548,7
20170701|2017-04-19 08:30,19,548,553.5,547.75,552.75,729
20170701|2017-04-19 09:00,19,552.5,553,550.25,550.75,299
20170701|2017-04-19 09:30,19,550.75,551.75,549,549,242
20170701|2017-04-19 10:00,19,549,550,547.5,548.5,360
20170701|2017-04-19 10:30,19,548.5,549.25,548.25,548.75,170
20170701|2017-04-19 11:00,19,548.75,549.25,548.25,549.25,53
20170701|2017-04-19 11:30,19,549.25,551.5,549.25,549.75,381
20170701|2017-04-19 12:00,19,550,550.75,549.5,549.5,169
20170701|2017-04-19 12:30,19,550,550,547.25,547.5,260
20170701|2017-04-19 13:00,19,547.5,547.5,542.5,542.5,406
20170701|2017-04-19 19:00,20,543.75,544.5,543.75,543.75,27
20170701|2017-04-19 19:30,20,543.5,543.5,543.5,543.5,1
20170701|2017-04-19 20:00,20,544,544,544,544,1
20170701|2017-04-19 20:30,20,544.25,545.25,544.25,545,30
20170701|2017-04-19 21:00,20,544.25,544.25,544.25,544.25,6
20170701|2017-04-19 23:30,20,544,544,544,544,5
20170701|2017-04-20 02:00,20,544.75,545.5,544.75,545.5,66
20170701|2017-04-20 03:00,20,545.25,545.25,545.25,545.25,1
20170701|2017-04-20 03:30,20,545,545,545,545,1
20170701|2017-04-20 04:30,20,545.25,545.25,545.25,545.25,1
20170701|2017-04-20 05:00,20,545.25,545.25,545.25,545.25,2
20170701|2017-04-20 06:30,20,545,545,544.75,544.75,6
20170701|2017-04-20 07:00,20,544.75,544.75,544.75,544.75,2
20170701|2017-04-20 08:30,20,544.75,545.25,542.75,543,252
20170701|2017-04-20 09:00,20,542.75,543,540,541,373
20170701|2017-04-20 09:30,20,540.5,540.75,538.75,540,369
20170701|2017-04-20 10:00,20,540,542.25,539.25,541.25,139
20170701|2017-04-20 10:30,20,541,541.25,539.75,540,103
20170701|2017-04-20 11:00,20,539.75,540.25,539.25,539.5,100
20170701|2017-04-20 11:30,20,539.25,539.25,538.25,538.75,321
20170701|2017-04-20 12:00,20,538.5,538.5,537,537,177
20170701|2017-04-20 12:30,20,537,537.5,536,536.75,414
20170701|2017-04-20 13:00,20,536.75,536.75,535,535.25,708
20170701|2017-04-20 19:00,21,535.75,536,535.5,536,37
20170701|2017-04-20 19:30,21,536,536,535.5,535.5,7
20170701|2017-04-20 20:30,21,535.75,535.75,535.5,535.5,23
20170701|2017-04-20 21:00,21,535.75,535.75,535.75,535.75,2
20170701|2017-04-20 21:30,21,536,536.25,536,536,8
20170701|2017-04-21 00:00,21,535.75,535.75,535.75,535.75,2
20170701|2017-04-21 03:00,21,535.75,535.75,535.75,535.75,1
20170701|2017-04-21 04:00,21,535.5,535.5,535.5,535.5,1
20170701|2017-04-21 04:30,21,535.75,536,535,535.75,39
20170701|2017-04-21 05:00,21,535.75,535.75,535.75,535.75,5
20170701|2017-04-21 05:30,21,536,536.25,536,536.25,14
20170701|2017-04-21 06:00,21,536.25,537.25,536,537.25,127
20170701|2017-04-21 06:30,21,537.25,537.25,537,537,6
20170701|2017-04-21 07:00,21,537,537,537,537,7
20170701|2017-04-21 07:30,21,536.75,536.75,531,531.5,546
20170701|2017-04-21 08:30,21,531.25,534,530.25,534,419
20170701|2017-04-21 09:00,21,533.75,535.5,533,534.75,275
20170701|2017-04-21 09:30,21,534.5,534.5,532.25,532.25,525
20170701|2017-04-21 10:00,21,532.5,534.5,532.5,534,183
20170701|2017-04-21 10:30,21,534.25,536.5,534,535.5,152
20170701|2017-04-21 11:00,21,535.5,535.75,534.75,534.75,141
20170701|2017-04-21 11:30,21,535,535,534,534.25,64
20170701|2017-04-21 12:00,21,534.5,535.5,534.5,535.5,30
20170701|2017-04-21 12:30,21,535.5,538,535.25,538,122
20170701|2017-04-21 13:00,21,538,538.25,534.25,534.25,155
20170701|2017-04-23 19:00,24,535.75,538.25,535.75,536.75,46
20170701|2017-04-23 20:00,24,536.75,536.75,536.75,536.75,4
20170701|2017-04-23 20:30,24,536,536.25,536,536.25,5
20170701|2017-04-23 21:00,24,536.75,536.75,536.75,536.75,1
20170701|2017-04-23 21:30,24,536.5,536.5,536.5,536.5,2
20170701|2017-04-23 23:00,24,536.5,536.5,536.5,536.5,1
20170701|2017-04-24 04:30,24,536.25,536.25,536.25,536.25,25
20170701|2017-04-24 07:00,24,537.25,537.5,537.25,537.5,5
20170701|2017-04-24 07:30,24,537.5,537.5,537.5,537.5,2
20170701|2017-04-24 08:30,24,537,539.75,537,537.75,254
20170701|2017-04-24 09:00,24,537.75,538.5,536.25,537,178
20170701|2017-04-24 09:30,24,536.75,536.75,533,533,129
20170701|2017-04-24 10:00,24,532.75,532.75,531,531.5,324
20170701|2017-04-24 10:30,24,531.25,531.25,530.5,530.75,186
20170701|2017-04-24 11:00,24,530.75,531.5,530.75,531.25,108
20170701|2017-04-24 11:30,24,531,531.5,530.75,531,250
20170701|2017-04-24 12:00,24,531,531.25,530.75,531,61
20170701|2017-04-24 12:30,24,531,532,531,531.5,90
20170701|2017-04-24 13:00,24,531.5,532.5,530.25,530.75,440
20170701|2017-04-24 19:00,25,531.5,532.75,531.5,532.75,26
20170701|2017-04-24 20:00,25,532.25,532.25,532,532,3
20170701|2017-04-24 20:30,25,531.75,531.75,531.75,531.75,1
20170701|2017-04-24 22:00,25,531.75,531.75,531.75,531.75,1
20170701|2017-04-25 00:30,25,531.25,531.25,530.75,530.75,7
20170701|2017-04-25 01:00,25,531.25,531.25,531.25,531.25,1
20170701|2017-04-25 01:30,25,531.75,531.75,531.75,531.75,9
20170701|2017-04-25 02:00,25,531.5,531.5,531.5,531.5,8
20170701|2017-04-25 02:30,25,531.75,531.75,531.25,531.25,13
20170701|2017-04-25 04:30,25,532,532.75,532,532.75,6
20170701|2017-04-25 05:00,25,533,533,533,533,3
20170701|2017-04-25 06:30,25,533,533.5,533,533.5,15
20170701|2017-04-25 07:00,25,532.5,532.5,531,532.25,8
20170701|2017-04-25 08:30,25,532.75,537.5,532.25,537,297
20170701|2017-04-25 09:00,25,537.5,540.75,537.5,540,658
20170701|2017-04-25 09:30,25,540.25,540.25,538.5,539.75,331
20170701|2017-04-25 10:00,25,539.75,540.5,538.75,540.5,333
20170701|2017-04-25 10:30,25,540.5,540.5,539,539.25,344
20170701|2017-04-25 11:00,25,539.25,539.5,539.25,539.25,136
20170701|2017-04-25 11:30,25,539.25,540.5,539.25,540.25,163
20170701|2017-04-25 12:00,25,540.25,542.25,540,542.25,232
20170701|2017-04-25 12:30,25,542,545,542,544.75,389
20170701|2017-04-25 13:00,25,544.25,545.5,542.25,545.25,681
20170701|2017-04-25 19:00,26,544.25,545,544,545,91
20170701|2017-04-25 19:30,26,545.25,545.5,545,545.5,11
20170701|2017-04-25 21:00,26,545,545,545,545,5
20170701|2017-04-25 21:30,26,544.5,544.5,544,544,6
20170701|2017-04-25 22:00,26,544.25,544.25,544.25,544.25,1
20170701|2017-04-25 22:30,26,544.5,544.75,544.5,544.75,12
20170701|2017-04-25 23:00,26,544.5,544.5,544.5,544.5,1
20170701|2017-04-26 02:30,26,544.75,545,544.75,545,14
20170701|2017-04-26 03:30,26,545.25,546.5,545.25,546.5,84
20170701|2017-04-26 04:00,26,546.75,547,546.75,547,26
20170701|2017-04-26 04:30,26,547.25,548.25,547.25,547.5,49
20170701|2017-04-26 05:00,26,548,548.75,548,548.75,8
20170701|2017-04-26 05:30,26,548.75,548.75,548.75,548.75,5
20170701|2017-04-26 06:00,26,548.75,549.25,548.75,549,16
20170701|2017-04-26 06:30,26,548.75,548.75,547.75,547.75,86
20170701|2017-04-26 07:00,26,548,549.5,547.75,549.5,28
20170701|2017-04-26 07:30,26,548.25,548.25,546.25,546.25,55
20170701|2017-04-26 08:30,26,548,551.5,546.25,551,820
20170701|2017-04-26 09:00,26,551,551.5,548.75,550.5,238
20170701|2017-04-26 09:30,26,550.75,551.5,548.75,549.25,118
20170701|2017-04-26 10:00,26,549,551.5,549,551.25,267
20170701|2017-04-26 10:30,26,551.5,551.5,549.25,550,297
20170701|2017-04-26 11:00,26,550,551,550,550,210
20170701|2017-04-26 11:30,26,550.25,552.75,550.25,550.5,606
20170701|2017-04-26 12:00,26,550.5,551.25,549.25,549.25,435
20170701|2017-04-26 12:30,26,549.25,550.25,549.25,550.25,222
20170701|2017-04-26 13:00,26,550.25,551.25,549.25,550,507
20170701|2017-04-26 19:00,27,550.75,551.75,550,551.75,164
20170701|2017-04-26 19:30,27,551.25,551.25,551,551,21
20170701|2017-04-26 20:00,27,551.5,552,551.5,552,7
20170701|2017-04-26 20:30,27,551.75,552,551.75,552,7
20170701|2017-04-26 21:00,27,552,553,551.75,553,82
20170701|2017-04-26 21:30,27,553,553.5,553,553.5,3
20170701|2017-04-26 22:00,27,553.75,553.75,553.75,553.75,6
20170701|2017-04-26 23:00,27,553.75,553.75,553.75,553.75,3
20170701|2017-04-26 23:30,27,553.75,553.75,553.75,553.75,2
20170701|2017-04-27 00:00,27,553.75,553.75,553.75,553.75,9
20170701|2017-04-27 00:30,27,553.75,553.75,553.75,553.75,6
20170701|2017-04-27 01:00,27,554,554,554,554,2
20170701|2017-04-27 01:30,27,554,555,554,555,118
20170701|2017-04-27 02:00,27,555,556,554.75,555,61
20170701|2017-04-27 03:00,27,555.75,555.75,554.25,554.25,9
20170701|2017-04-27 03:30,27,554,554,554,554,1
20170701|2017-04-27 05:00,27,554,554,553.75,553.75,4
20170701|2017-04-27 05:30,27,555,555,555,555,1
20170701|2017-04-27 06:00,27,555,555,555,555,11
20170701|2017-04-27 06:30,27,554.5,554.5,554.25,554.25,7
20170701|2017-04-27 07:00,27,555,555,554,554.75,18
20170701|2017-04-27 07:30,27,554.75,556.5,554.75,556,95
20170701|2017-04-27 08:30,27,555.5,558,555.25,557.75,844
20170701|2017-04-27 09:00,27,557.75,558,552.5,554.5,474
20170701|2017-04-27 09:30,27,554.5,554.5,553.5,553.75,183
20170701|2017-04-27 10:00,27,553.75,556.75,553.5,555.5,320
20170701|2017-04-27 10:30,27,555.25,555.75,553.25,553.25,274
20170701|2017-04-27 11:00,27,553.25,553.25,552,552.25,211
20170701|2017-04-27 11:30,27,552.25,555.75,552.25,554.5,322
20170701|2017-04-27 12:00,27,554.25,556.25,553.25,556.25,245
20170701|2017-04-27 12:30,27,556.25,557.5,555,555.25,334
20170701|2017-04-27 13:00,27,555.75,557.25,551.75,551.75,685
20170701|2017-04-27 19:00,28,553,553.75,552,553.75,162
20170701|2017-04-27 19:30,28,554.25,554.75,554.25,554.75,10
20170701|2017-04-27 20:00,28,554.25,555,553.25,554,20
20170701|2017-04-27 20:30,28,554,555,554,555,47
20170701|2017-04-27 21:00,28,555,555,555,555,8
20170701|2017-04-27 21:30,28,555.5,555.5,554.75,555,6
20170701|2017-04-27 22:00,28,555.25,555.25,555.25,555.25,2
20170701|2017-04-27 22:30,28,555,555,555,555,1
20170701|2017-04-28 02:00,28,554.75,554.75,554.75,554.75,1
20170701|2017-04-28 03:00,28,555.25,555.25,555.25,555.25,4
20170701|2017-04-28 04:30,28,554.5,554.5,554,554,2
20170701|2017-04-28 05:00,28,553.5,553.5,553,553,5
20170701|2017-04-28 05:30,28,553,553.25,553,553,34
20170701|2017-04-28 06:00,28,553.25,553.25,553,553,27
20170701|2017-04-28 06:30,28,553,553.25,553,553,12
20170701|2017-04-28 07:00,28,552.75,552.75,551.25,551.25,65
20170701|2017-04-28 07:30,28,552,552,550.75,551.25,22
20170701|2017-04-28 08:30,28,552,553,546.25,551.5,950
20170701|2017-04-28 09:00,28,551.25,556,551.25,553.25,375
20170701|2017-04-28 09:30,28,553.75,554.5,552.75,554.25,213
20170701|2017-04-28 10:00,28,554.5,554.5,552.5,553.5,216
20170701|2017-04-28 10:30,28,553.5,554.75,552.75,554.5,141
20170701|2017-04-28 11:00,28,554.5,554.75,553,554,114
20170701|2017-04-28 11:30,28,554.5,555.5,553.75,555.5,169
20170701|2017-04-28 12:00,28,555.25,555.75,554,555,195
20170701|2017-04-28 12:30,28,554.75,555.5,552,553,285
20170701|2017-04-28 13:00,28,552.75,555.5,552,554,596
20170701|2017-04-30 19:00,1,557,561,557,560.75,470
20170701|2017-04-30 19:30,1,560.25,561.25,560.25,560.5,50
20170701|2017-04-30 20:00,1,560.75,561.5,560.5,560.5,47
20170701|2017-04-30 20:30,1,560.75,561.5,560.5,560.5,12
20170701|2017-04-30 21:00,1,561.25,561.5,560.75,561.5,12
20170701|2017-04-30 21:30,1,561.5,561.75,561.5,561.75,5
20170701|2017-04-30 22:00,1,562,562.25,562,562.25,27
20170701|2017-04-30 22:30,1,562,562,562,562,10
20170701|2017-04-30 23:00,1,562,562.25,562,562.25,16
20170701|2017-04-30 23:30,1,562.25,562.25,562.25,562.25,2
20170701|2017-05-01 00:00,1,562.5,562.5,562.5,562.5,1
20170701|2017-05-01 01:00,1,562.75,563.25,562.75,563.25,40
20170701|2017-05-01 01:30,1,563,563,563,563,7
20170701|2017-05-01 03:00,1,563,563.75,563,563.75,48
20170701|2017-05-01 03:30,1,563.25,563.25,563.25,563.25,25
20170701|2017-05-01 04:30,1,563.25,563.25,563.25,563.25,1
20170701|2017-05-01 05:00,1,563.25,563.25,563.25,563.25,7
20170701|2017-05-01 05:30,1,563.25,563.25,563,563,18
20170701|2017-05-01 06:00,1,563,563,563,563,7
20170701|2017-05-01 06:30,1,563.25,563.5,563,563.5,21
20170701|2017-05-01 07:00,1,563,563.5,562.75,563,64
20170701|2017-05-01 07:30,1,563,563.75,562.25,563.5,33
20170701|2017-05-01 08:30,1,565,566,559,565,1232
20170701|2017-05-01 09:00,1,565,565.25,562.5,564.5,268
20170701|2017-05-01 09:30,1,564.5,567.5,563.25,563.75,468
20170701|2017-05-01 10:00,1,563.5,566,563.5,564.75,281
20170701|2017-05-01 10:30,1,564.75,566.5,564.75,566.5,368
20170701|2017-05-01 11:00,1,566.5,568,565.75,567,383
20170701|2017-05-01 11:30,1,567,571,567,570,669
20170701|2017-05-01 12:00,1,570,570.5,565.25,565.75,719
20170701|2017-05-01 12:30,1,566,567.5,563.25,563.5,317
20170701|2017-05-01 13:00,1,563.5,563.75,560.25,561,889
20170701|2017-05-01 19:00,2,561.5,562.25,561.25,562.25,45
20170701|2017-05-01 19:30,2,562.25,562.25,561.75,562,25
20170701|2017-05-01 20:00,2,562,562,561.75,562,51
20170701|2017-05-01 20:30,2,562,562.5,561.75,562.25,21
20170701|2017-05-01 21:00,2,562.25,562.5,562.25,562.5,2
20170701|2017-05-01 21:30,2,562.5,563,562.5,563,68
20170701|2017-05-01 22:00,2,563,563.25,563,563.25,20
20170701|2017-05-01 22:30,2,563.25,563.5,563.25,563.5,8
20170701|2017-05-01 23:00,2,563.5,564,563.5,564,22
20170701|2017-05-01 23:30,2,564,564.25,564,564.25,7
20170701|2017-05-02 00:00,2,564.25,564.25,564.25,564.25,1
20170701|2017-05-02 00:30,2,564.5,564.5,564.5,564.5,5
20170701|2017-05-02 01:00,2,564.5,564.75,564.5,564.75,13
20170701|2017-05-02 01:30,2,564.75,565.25,564.75,565.25,43
20170701|2017-05-02 02:00,2,565.5,565.5,565.25,565.5,9
20170701|2017-05-02 03:00,2,565.75,566,565.75,566,12
20170701|2017-05-02 03:30,2,566.25,566.25,566,566,6
20170701|2017-05-02 04:00,2,566,566,566,566,11
20170701|2017-05-02 04:30,2,565.75,566,565.75,566,3
20170701|2017-05-02 05:00,2,565.75,566.75,565.75,566.75,29
20170701|2017-05-02 05:30,2,566.75,566.75,566.5,566.75,46
20170701|2017-05-02 06:00,2,566.5,566.5,565.75,565.75,22
20170701|2017-05-02 06:30,2,565.5,565.5,565.25,565.25,15
20170701|2017-05-02 07:00,2,565.25,565.25,564.75,564.75,46
20170701|2017-05-02 07:30,2,564.5,565.5,563.75,565.5,41
20170701|2017-05-02 08:30,2,566,567,562.5,565,1249
20170701|2017-05-02 09:00,2,564.75,566.5,563,563,357
20170701|2017-05-02 09:30,2,563,565.25,562.25,565.25,270
20170701|2017-05-02 10:00,2,565.25,569,565.25,566.5,556
20170701|2017-05-02 10:30,2,567,567.25,561,561.25,314
20170701|2017-05-02 11:00,2,561.25,561.25,556,558.5,449
20170701|2017-05-02 11:30,2,558.25,560.25,558.25,560.25,242
20170701|2017-05-02 12:00,2,560,562,559.25,560.75,280
20170701|2017-05-02 12:30,2,560.75,562,558.25,558.75,355
20170701|2017-05-02 13:00,2,558.75,559,555.25,555.5,896
20170701|2017-05-02 19:00,3,555.75,556.5,555.5,556.5,50
20170701|2017-05-02 19:30,3,556,556.5,555.5,556,38
20170701|2017-05-02 20:00,3,556,556.75,555,556.75,26
20170701|2017-05-02 20:30,3,557,557,557,557,2
20170701|2017-05-02 21:00,3,556,556,555.75,555.75,5
20170701|2017-05-02 22:00,3,556.5,556.75,556.5,556.75,5
20170701|2017-05-03 01:00,3,556,556,556,556,2
20170701|2017-05-03 02:00,3,556,556.25,555.75,556.25,10
20170701|2017-05-03 02:30,3,556.25,556.75,556.25,556.75,22
20170701|2017-05-03 03:00,3,556.5,557,556.25,556.25,22
20170701|2017-05-03 03:30,3,556.25,557,556.25,556.25,19
20170701|2017-05-03 04:00,3,556.5,556.75,556,556.75,16
20170701|2017-05-03 04:30,3,556.5,557,556.5,557,15
20170701|2017-05-03 05:00,3,556.75,556.75,556.25,556.25,6
20170701|2017-05-03 05:30,3,555.75,555.75,552,555,111
20170701|2017-05-03 06:00,3,554.75,555,554.5,554.75,13
20170701|2017-05-03 06:30,3,554.25,554.25,553,553,15
20170701|2017-05-03 07:00,3,552.75,553.5,552.25,553,16
20170701|2017-05-03 07:30,3,552.75,553.5,552.5,553.25,16
20170701|2017-05-03 08:30,3,553.25,553.75,550.25,551.75,462
20170701|2017-05-03 09:00,3,551.75,554.75,551.25,554.5,257
20170701|2017-05-03 09:30,3,554.5,557,554.5,556,259
20170701|2017-05-03 10:00,3,556.25,557.75,556,557,204
20170701|2017-05-03 10:30,3,557,557,553,556.75,435
20170701|2017-05-03 11:00,3,556.75,557.25,555.5,556.75,173
20170701|2017-05-03 11:30,3,556.75,557.75,556,557.25,123
20170701|2017-05-03 12:00,3,557.25,558.5,556.75,556.75,214
20170701|2017-05-03 12:30,3,557,558.5,556.5,558.5,259
20170701|2017-05-03 13:00,3,558.75,562,558.75,560,766
20170701|2017-05-03 19:00,4,560,561,559.75,561,31
20170701|2017-05-03 20:00,4,560.75,561,560.5,560.75,19
20170701|2017-05-03 20:30,4,560.5,560.75,560.5,560.75,10
20170701|2017-05-03 21:00,4,560.75,560.75,560.75,560.75,2
20170701|2017-05-03 21:30,4,560.75,560.75,560.75,560.75,4
20170701|2017-05-04 02:00,4,559.25,559.25,559.25,559.25,1
20170701|2017-05-04 02:30,4,559,559,559,559,1
20170701|2017-05-04 03:00,4,558.5,558.5,558.5,558.5,3
20170701|2017-05-04 03:30,4,559,559,559,559,2
20170701|2017-05-04 04:00,4,559,560.75,559,560.75,24
20170701|2017-05-04 04:30,4,560.75,561.25,560.75,561,103
20170701|2017-05-04 05:00,4,560.75,561,560.75,561,51
20170701|2017-05-04 05:30,4,560.75,560.75,560.75,560.75,5
20170701|2017-05-04 06:00,4,560.75,560.75,560.75,560.75,5
20170701|2017-05-04 06:30,4,560.75,560.75,560.5,560.5,43
20170701|2017-05-04 07:00,4,560.25,560.25,556.75,556.75,39
20170701|2017-05-04 07:30,4,557,557.5,555.75,557.5,36
20170701|2017-05-04 08:30,4,557.25,557.75,551.25,553,555
20170701|2017-05-04 09:00,4,553,554.5,552.5,554,173
20170701|2017-05-04 09:30,4,553.25,554,551,551.25,323
20170701|2017-05-04 10:00,4,551.25,551.25,545.75,546.25,815
20170701|2017-05-04 10:30,4,546.25,548.5,546,548.5,215
20170701|2017-05-04 11:00,4,548.75,550.5,548.5,550,216
20170701|2017-05-04 11:30,4,550,551,549.75,551,141
20170701|2017-05-04 12:00,4,551,551.25,549.75,549.75,82
20170701|2017-05-04 12:30,4,549.75,550.75,548,548.25,157
20170701|2017-05-04 13:00,4,548,549.5,546.25,546.75,479
20170701|2017-05-04 19:00,5,546.75,548,546.75,548,20
20170701|2017-05-04 20:00,5,549,549,547.75,547.75,6
20170701|2017-05-04 21:30,5,548.75,549,547.75,549,14
20170701|2017-05-04 22:00,5,548.75,548.75,548.75,548.75,9
20170701|2017-05-05 02:00,5,548.25,548.25,548.25,548.25,1
20170701|2017-05-05 03:30,5,548.25,548.25,548.25,548.25,2
20170701|2017-05-05 04:00,5,549.5,549.5,548,548,3
20170701|2017-05-05 04:30,5,548,548.25,547.75,548,7
20170701|2017-05-05 06:30,5,548,548,548,548,16
20170701|2017-05-05 07:00,5,548,548,547.75,547.75,13
20170701|2017-05-05 07:30,5,547.5,551.25,547.5,551,80
20170701|2017-05-05 08:30,5,551.5,552.75,551.5,552.25,164
20170701|2017-05-05 09:00,5,552.25,552.25,551,551.5,86
20170701|2017-05-05 09:30,5,551.5,552.25,549.75,550.75,150
20170701|2017-05-05 10:00,5,550.5,551.5,550,550.25,158
20170701|2017-05-05 10:30,5,550.25,552.25,550.25,552,145
20170701|2017-05-05 11:00,5,552,552.5,551.75,552.25,109
20170701|2017-05-05 11:30,5,552.25,553.5,552.25,552.25,139
20170701|2017-05-05 12:00,5,552.25,552.75,551.75,551.75,83
20170701|2017-05-05 12:30,5,552,555,552,555,157
20170701|2017-05-05 13:00,5,555,556,553.25,553.5,621
20170701|2017-05-07 19:00,8,552,552,551.75,552,4
20170701|2017-05-07 20:00,8,551.75,551.75,551.75,551.75,1
20170701|2017-05-07 20:30,8,551.75,551.75,551.75,551.75,11
20170701|2017-05-07 21:00,8,551.75,551.75,551.75,551.75,80
20170701|2017-05-08 06:30,8,553,553.25,553,553,6
20170701|2017-05-08 07:30,8,553.25,553.25,553.25,553.25,7
20170701|2017-05-08 08:30,8,553.75,554.25,550.75,550.75,261
20170701|2017-05-08 09:00,8,550.5,550.5,547.25,548,168
20170701|2017-05-08 09:30,8,547.75,549.25,547.25,547.25,165
20170701|2017-05-08 10:00,8,547.25,550.75,547.25,550,187
20170701|2017-05-08 10:30,8,549.25,549.75,547.25,547.25,90
20170701|2017-05-08 11:00,8,547.25,547.75,546.25,546.25,177
20170701|2017-05-08 11:30,8,546.25,546.5,545,545.5,276
20170701|2017-05-08 12:00,8,545.25,546.5,545.25,546.5,137
20170701|2017-05-08 12:30,8,546.5,546.5,545,545.5,198
20170701|2017-05-08 13:00,8,545.25,546,543.75,546,678
20170701|2017-05-08 19:00,9,545,546,545,546,21
20170701|2017-05-08 19:30,9,546.75,548.75,546.75,548.75,45
20170701|2017-05-08 20:00,9,548,549,548,548.75,4
20170701|2017-05-08 20:30,9,548.25,548.5,548.25,548.5,7
20170701|2017-05-08 21:30,9,547,548,546.75,546.75,15
20170701|2017-05-08 22:00,9,546.75,546.75,546.5,546.5,4
20170701|2017-05-09 00:00,9,547.25,547.25,547.25,547.25,8
20170701|2017-05-09 00:30,9,547.25,547.5,547.25,547.5,17
20170701|2017-05-09 01:00,9,548,549.75,548,549.5,94
20170701|2017-05-09 01:30,9,549.75,550.5,549.5,550,40
20170701|2017-05-09 02:00,9,550.25,550.25,549.25,549.25,118
20170701|2017-05-09 02:30,9,548,548,548,548,2
20170701|2017-05-09 03:00,9,547.5,547.5,547.5,547.5,4
20170701|2017-05-09 04:00,9,547.25,547.25,546.25,546.25,16
20170701|2017-05-09 05:30,9,547,547.5,547,547.5,5
20170701|2017-05-09 06:30,9,547,547,547,547,3
20170701|2017-05-09 07:30,9,546.5,547.25,546.5,547,4
20170701|2017-05-09 08:30,9,546.5,546.5,541.75,542,335
20170701|2017-05-09 09:00,9,542,543.75,541.75,543.25,135
20170701|2017-05-09 09:30,9,543.5,544.25,542.25,542.25,169
20170701|2017-05-09 10:00,9,542.75,543.25,540,543.25,166
20170701|2017-05-09 10:30,9,543.25,544,543,543.25,112
20170701|2017-05-09 11:00,9,543,543.25,542.75,542.75,36
20170701|2017-05-09 11:30,9,543,544,542.5,544,190
20170701|2017-05-09 12:00,9,543.5,544.75,543,544.75,93
20170701|2017-05-09 12:30,9,544.5,545.25,544.25,544.5,58
20170701|2017-05-09 13:00,9,544.25,544.75,540.75,542,325
20170701|2017-05-09 19:00,10,541,541,541,541,8
20170701|2017-05-09 19:30,10,540.5,540.5,540.5,540.5,2
20170701|2017-05-09 20:30,10,541,542,541,542,3
20170701|2017-05-09 21:00,10,540.75,540.75,540.75,540.75,2
20170701|2017-05-10 00:30,10,541,541.75,541,541,7
20170701|2017-05-10 03:00,10,541.5,541.5,541.5,541.5,3
20170701|2017-05-10 04:00,10,541.75,541.75,541.75,541.75,1
20170701|2017-05-10 05:00,10,541,541,541,541,3
20170701|2017-05-10 06:00,10,542,542.5,542,542.5,25
20170701|2017-05-10 07:00,10,543.5,544,543.25,544,29
20170701|2017-05-10 07:30,10,544,544,544,544,1
20170701|2017-05-10 08:30,10,544,545,541.5,542.25,221
20170701|2017-05-10 09:00,10,542.25,542.5,540.5,540.75,133
20170701|2017-05-10 09:30,10,541,541.25,540.25,540.5,176
20170701|2017-05-10 10:00,10,540.75,540.75,540.25,540.5,95
20170701|2017-05-10 10:30,10,540.25,540.75,539,540,256
20170701|2017-05-10 11:00,10,540.75,548.25,540.75,545.25,604
20170701|2017-05-10 11:30,10,545.5,545.5,543,543.75,174
20170701|2017-05-10 12:00,10,543,543.5,540.5,543.5,122
20170701|2017-05-10 12:30,10,543.75,544.5,543.5,544.5,71
20170701|2017-05-10 13:00,10,544,546.5,543.5,546.25,297
20170701|2017-05-10 19:00,11,546,546.5,545.5,545.5,34
20170701|2017-05-10 19:30,11,546.25,546.25,546.25,546.25,1
20170701|2017-05-11 02:00,11,547,548,547,547.75,20
20170701|2017-05-11 03:30,11,546.25,547.25,546,547.25,20
20170701|2017-05-11 04:00,11,547.75,547.75,547,547,2
20170701|2017-05-11 04:30,11,546.75,546.75,546.75,546.75,2
20170701|2017-05-11 05:30,11,546.75,547,546.75,547,2
20170701|2017-05-11 06:00,11,547.5,548,547.5,548,29
20170701|2017-05-11 06:30,11,548.25,548.5,548.25,548.25,74
20170701|2017-05-11 07:00,11,548.25,548.25,547.25,547.25,140
20170701|2017-05-11 07:30,11,546.75,546.75,546.75,546.75,1
20170701|2017-05-11 08:30,11,547.5,549.75,546.75,547.5,402
20170701|2017-05-11 09:00,11,547.25,548.5,547.25,547.75,125
20170701|2017-05-11 09:30,11,548,548,546,546.25,299
20170701|2017-05-11 10:00,11,546.5,549.25,546.25,548.75,145
20170701|2017-05-11 10:30,11,548.5,548.5,547,547.25,173
20170701|2017-05-11 11:00,11,547,547.75,546.75,547,42
20170701|2017-05-11 11:30,11,547,547.5,547,547.5,67
20170701|2017-05-11 12:00,11,547.5,549.5,547.5,549.5,95
20170701|2017-05-11 12:30,11,549.25,550.75,549.25,550.25,122
20170701|2017-05-11 13:00,11,550.25,550.25,548,549.25,267
20170701|2017-05-11 19:00,12,548.5,549,548,548,19
20170701|2017-05-11 19:30,12,548,548,548,548,2
20170701|2017-05-11 20:30,12,547.5,547.5,546.75,546.75,14
20170701|2017-05-11 21:00,12,547.25,547.25,547.25,547.25,3
20170701|2017-05-12 00:30,12,547.25,547.25,547.25,547.25,1
20170701|2017-05-12 03:00,12,547.25,547.25,547.25,547.25,1
20170701|2017-05-12 03:30,12,547.5,547.5,547.25,547.25,6
20170701|2017-05-12 04:30,12,547.25,547.5,547.25,547.5,11
20170701|2017-05-12 05:00,12,548,548,547,547,6
20170701|2017-05-12 05:30,12,547.75,547.75,547.75,547.75,2
20170701|2017-05-12 06:00,12,547.75,548,547.75,548,3
20170701|2017-05-12 06:30,12,548.5,548.5,548.5,548.5,3
20170701|2017-05-12 07:00,12,548.5,548.5,548.5,548.5,17
20170701|2017-05-12 07:30,12,549.25,549.25,549.25,549.25,2
20170701|2017-05-12 08:30,12,549,549.75,548.5,549.25,119
20170701|2017-05-12 09:00,12,549,549.75,548.25,548.75,80
20170701|2017-05-12 09:30,12,549,549,548,548.5,64
20170701|2017-05-12 10:00,12,548.75,549,547.5,547.5,77
20170701|2017-05-12 10:30,12,547.5,548.75,547.5,548.25,86
20170701|2017-05-12 11:00,12,548,548.5,547.5,547.5,90
20170701|2017-05-12 11:30,12,547.5,547.75,546.25,547.5,114
20170701|2017-05-12 12:00,12,547.5,548,546.75,547.25,49
20170701|2017-05-12 12:30,12,547.25,547.5,546.25,546.5,73
20170701|2017-05-12 13:00,12,546.25,547.25,545.75,546.75,374
20170701|2017-05-14 19:00,15,546,546,546,546,1
20170701|2017-05-14 20:30,15,546,546,545.5,545.5,2
20170701|2017-05-15 01:30,15,545.5,545.5,545.5,545.5,1
20170701|2017-05-15 02:30,15,545.25,545.25,545,545.25,11
20170701|2017-05-15 03:00,15,545.25,545.25,545.25,545.25,6
20170701|2017-05-15 03:30,15,545,545,545,545,2
20170701|2017-05-15 06:30,15,545.75,545.75,545.25,545.25,4
20170701|2017-05-15 08:30,15,546,546.5,544.25,544.5,307
20170701|2017-05-15 09:00,15,544.5,545.5,544.25,544.5,190
20170701|2017-05-15 09:30,15,544.5,545,544.25,544.25,109
20170701|2017-05-15 10:00,15,544.25,544.5,543,543,129
20170701|2017-05-15 10:30,15,543,543.25,542.25,542.25,105
20170701|2017-05-15 11:00,15,542.5,542.5,541.25,541.25,163
20170701|2017-05-15 11:30,15,541.5,541.75,540.25,540.25,214
20170701|2017-05-15 12:00,15,540.5,540.75,540,540.5,99
20170701|2017-05-15 12:30,15,540.25,540.5,538.75,539.5,297
20170701|2017-05-15 13:00,15,539.75,540.75,537.75,538,501
20170701|2017-05-15 19:00,16,538.75,538.75,537.75,537.75,26
20170701|2017-05-15 19:30,16,537.75,537.75,537.75,537.75,1
20170701|2017-05-15 20:00,16,537.5,537.75,537.5,537.5,18
20170701|2017-05-15 20:30,16,537.75,537.75,537.5,537.5,7
20170701|2017-05-15 22:00,16,537.75,538,537.75,538,3
20170701|2017-05-16 00:00,16,537.75,537.75,537.75,537.75,1
20170701|2017-05-16 01:00,16,537.5,537.5,537.5,537.5,1
20170701|2017-05-16 01:30,16,538,538,538,538,1
20170701|2017-05-16 02:00,16,538,538,538,538,102
20170701|2017-05-16 05:00,16,538,538,538,538,1
20170701|2017-05-16 05:30,16,538,538,537.75,537.75,4
20170701|2017-05-16 07:00,16,538,538,538,538,1
20170701|2017-05-16 07:30,16,537.75,537.75,537.75,537.75,1
20170701|2017-05-16 08:30,16,538,544,537.75,540,411
20170701|2017-05-16 09:00,16,540.75,540.75,539,539,100
20170701|2017-05-16 09:30,16,539,540,538.75,539.25,77
20170701|2017-05-16 10:00,16,539,539.5,538.75,539.25,168
20170701|2017-05-16 10:30,16,539.25,539.25,538.75,539,133
20170701|2017-05-16 11:00,16,539,541.5,538.75,541.25,275
20170701|2017-05-16 11:30,16,540.75,540.75,539,539.25,133
20170701|2017-05-16 12:00,16,539,539.5,538.75,539.25,93
20170701|2017-05-16 12:30,16,539.25,539.5,538.75,538.75,53
20170701|2017-05-16 13:00,16,539,540.5,538.75,539.75,241
20170701|2017-05-16 19:00,17,539,540,539,540,9
20170701|2017-05-16 20:00,17,539,539,539,539,5
20170701|2017-05-16 21:00,17,539.75,539.75,539.75,539.75,1
20170701|2017-05-16 21:30,17,539.75,540,539.75,540,7
20170701|2017-05-16 22:30,17,542,542,541.75,541.75,2
20170701|2017-05-16 23:00,17,542,542.5,542,542.5,8
20170701|2017-05-17 01:30,17,542.5,542.5,542.5,542.5,2
20170701|2017-05-17 02:00,17,542.25,542.25,542.25,542.25,2
20170701|2017-05-17 03:00,17,542,542,542,542,9
20170701|2017-05-17 04:00,17,543,543.75,543,543.75,5
20170701|2017-05-17 05:00,17,542.5,542.5,542.5,542.5,2
20170701|2017-05-17 05:30,17,542.5,542.5,542.5,542.5,7
20170701|2017-05-17 07:00,17,543.5,543.5,543.5,543.5,1
20170701|2017-05-17 07:30,17,544,544.75,544,544.25,41
20170701|2017-05-17 08:30,17,544.5,546,543,543,234
20170701|2017-05-17 09:00,17,542.75,543,541.75,542.25,171
20170701|2017-05-17 09:30,17,542.25,542.5,541.5,542.25,119
20170701|2017-05-17 10:00,17,542.25,542.75,542,542,101
20170701|2017-05-17 10:30,17,542,542.75,541.75,542.5,147
20170701|2017-05-17 11:00,17,542.75,542.75,542,542,138
20170701|2017-05-17 11:30,17,542,542.25,541.5,541.5,99
20170701|2017-05-17 12:00,17,541.5,541.5,541.5,541.5,41
20170701|2017-05-17 12:30,17,541.75,541.75,541.5,541.5,64
20170701|2017-05-17 13:00,17,541.5,541.75,540.75,541.75,212
20170701|2017-05-17 19:00,18,541,541.25,540.25,540.25,26
20170701|2017-05-17 19:30,18,540.5,540.5,540.25,540.25,5
20170701|2017-05-17 20:00,18,541,541,541,541,2
20170701|2017-05-17 20:30,18,541.75,542.25,541.75,542.25,11
20170701|2017-05-17 21:00,18,542.25,542.5,542.25,542.5,6
20170701|2017-05-17 21:30,18,542,542,542,542,5
20170701|2017-05-18 00:00,18,543,543,543,543,6
20170701|2017-05-18 01:00,18,544.25,544.25,543,543,2
20170701|2017-05-18 02:00,18,543,543,543,543,1
20170701|2017-05-18 03:00,18,542,542,540.75,540.75,103
20170701|2017-05-18 05:00,18,541,541,540.75,540.75,11
20170701|2017-05-18 05:30,18,540.75,540.75,540.25,540.25,24
20170701|2017-05-18 06:30,18,540.5,540.5,540.5,540.5,4
20170701|2017-05-18 07:00,18,540.75,541.25,540.5,541.25,11
20170701|2017-05-18 07:30,18,541,541,541,541,1
20170701|2017-05-18 08:30,18,541,544.25,540.25,541.75,174
20170701|2017-05-18 09:00,18,541.75,545,541.5,543,138
20170701|2017-05-18 09:30,18,543.5,543.5,542.75,543.5,60
20170701|2017-05-18 10:00,18,543.5,544,543,543.75,71
20170701|2017-05-18 10:30,18,543.5,543.75,542.75,543,125
20170701|2017-05-18 11:00,18,543.25,543.5,542.5,542.5,145
20170701|2017-05-18 11:30,18,542.25,542.5,540.5,540.75,195
20170701|2017-05-18 12:00,18,540.25,541,539.25,540.5,234
20170701|2017-05-18 12:30,18,540.5,540.75,540.25,540.75,51
20170701|2017-05-18 13:00,18,540.5,545.75,540.5,545,494
20170701|2017-05-18 19:00,19,544.5,546,544.5,546,22
20170701|2017-05-18 23:30,19,545.75,545.75,545.75,545.75,1
20170701|2017-05-19 01:00,19,546,546,546,546,5
20170701|2017-05-19 04:00,19,546,546,546,546,4
20170701|2017-05-19 04:30,19,546.5,546.75,546.5,546.75,15
20170701|2017-05-19 05:00,19,546.5,546.5,546.5,546.5,6
20170701|2017-05-19 06:30,19,547.25,547.5,547.25,547.5,6
20170701|2017-05-19 07:00,19,547.5,547.5,546.75,546.75,4
20170701|2017-05-19 07:30,19,547,548,546.75,546.75,31
20170701|2017-05-19 08:30,19,547,550,546.5,549,240
20170701|2017-05-19 09:00,19,549.5,550,548.75,548.75,62
20170701|2017-05-19 09:30,19,549,549.5,549,549,67
20170701|2017-05-19 10:00,19,548.75,549.75,548.5,549.5,99
20170701|2017-05-19 10:30,19,549.25,550,549.25,549.5,57
20170701|2017-05-19 11:00,19,549.5,551.75,549.5,550.5,122
20170701|2017-05-19 11:30,19,550.25,553,548.75,553,210
20170701|2017-05-19 12:00,19,553,553.5,552.75,553.25,133
20170701|2017-05-19 12:30,19,553.5,554.5,553,554.25,175
20170701|2017-05-19 13:00,19,554.25,556,554,555,499
20170701|2017-05-21 19:00,22,555,555.75,554.25,555.5,101
20170701|2017-05-21 19:30,22,555,555,555,555,1
20170701|2017-05-21 20:30,22,555,555,555,555,7
20170701|2017-05-21 22:00,22,555.5,557.25,555.5,556.25,62
20170701|2017-05-22 01:00,22,556.75,558.5,556.75,558.5,74
20170701|2017-05-22 03:30,22,558.5,558.5,558.5,558.5,1
20170701|2017-05-22 04:00,22,558.5,558.5,558.5,558.5,11
20170701|2017-05-22 04:30,22,558.5,558.5,558.5,558.5,1
20170701|2017-05-22 05:00,22,559,560,559,560,54
20170701|2017-05-22 05:30,22,558.5,558.5,558.5,558.5,17
20170701|2017-05-22 06:00,22,558.75,558.75,558.75,558.75,6
20170701|2017-05-22 06:30,22,558.5,558.5,558.5,558.5,16
20170701|2017-05-22 07:00,22,559,559,558.5,558.75,20
20170701|2017-05-22 07:30,22,558.5,558.5,558.5,558.5,6
20170701|2017-05-22 08:30,22,558,559.5,556,558,138
20170701|2017-05-22 09:00,22,558,559.75,558,558.75,140
20170701|2017-05-22 09:30,22,559.25,559.75,557.75,558.25,123
20170701|2017-05-22 10:00,22,558.5,560,557.75,559.25,225
20170701|2017-05-22 10:30,22,559.5,561.25,559.25,560,199
20170701|2017-05-22 11:00,22,560,560.25,559.25,559.75,126
20170701|2017-05-22 11:30,22,559.75,560.5,559.75,559.75,181
20170701|2017-05-22 12:00,22,559.75,560,558.5,560,291
20170701|2017-05-22 12:30,22,560,560.5,557.5,557.5,246
20170701|2017-05-22 13:00,22,557.5,560,555.5,558,567
20170701|2017-05-22 19:00,23,557.75,557.75,557.5,557.75,15
20170701|2017-05-22 19:30,23,558.5,558.75,558.5,558.75,6
20170701|2017-05-22 20:00,23,558.5,558.75,558.5,558.75,3
20170701|2017-05-22 20:30,23,559,559.25,559,559.25,43
20170701|2017-05-22 21:00,23,559.25,559.25,559.25,559.25,1
20170701|2017-05-22 23:00,23,557.5,557.5,557.5,557.5,1
20170701|2017-05-23 01:00,23,556,556.25,556,556,38
20170701|2017-05-23 01:30,23,556,556,556,556,14
20170701|2017-05-23 02:30,23,557,557.25,556.75,557,12
20170701|2017-05-23 03:00,23,557.25,557.25,557,557,22
20170701|2017-05-23 05:00,23,557,557,555.75,555.75,38
20170701|2017-05-23 06:00,23,555.75,555.75,555.5,555.5,21
20170701|2017-05-23 06:30,23,555.25,555.75,555.25,555.5,13
20170701|2017-05-23 07:00,23,555.75,556.75,555.75,556.75,8
20170701|2017-05-23 08:30,23,556.5,558.75,555.25,556.5,231
20170701|2017-05-23 09:00,23,556.5,556.75,555,555.25,296
20170701|2017-05-23 09:30,23,555,556,554,556,330
20170701|2017-05-23 10:00,23,556,556.75,555,555.25,145
20170701|2017-05-23 10:30,23,555.5,556.75,555,556.75,204
20170701|2017-05-23 11:00,23,556.75,557.5,555,555.25,104
20170701|2017-05-23 11:30,23,555,555.5,553,554.5,199
20170701|2017-05-23 12:00,23,554.25,554.75,553.5,553.75,100
20170701|2017-05-23 12:30,23,553.75,554.25,553,553,184
20170701|2017-05-23 13:00,23,553.25,555,552.5,553.75,481
20170701|2017-05-23 19:00,24,554.25,555,554.25,555,14
20170701|2017-05-23 20:00,24,554,554,553.75,553.75,7
20170701|2017-05-23 20:30,24,554.25,554.5,554.25,554.5,8
20170701|2017-05-23 21:00,24,554.25,554.5,554.25,554.5,24
20170701|2017-05-24 03:00,24,554.25,554.25,554.25,554.25,4
20170701|2017-05-24 04:30,24,554.5,554.5,554.5,554.5,1
20170701|2017-05-24 05:00,24,554.25,554.25,554.25,554.25,6
20170701|2017-05-24 06:00,24,554.75,554.75,554.75,554.75,2
20170701|2017-05-24 06:30,24,555,555.25,554.75,554.75,13
20170701|2017-05-24 07:00,24,555,555,555,555,9
20170701|2017-05-24 07:30,24,555.5,555.5,555.5,555.5,1
20170701|2017-05-24 08:30,24,554.5,555.75,554.25,555,176
20170701|2017-05-24 09:00,24,555.25,559.5,555.25,558.5,350
20170701|2017-05-24 09:30,24,558.5,558.5,555,557.5,290
20170701|2017-05-24 10:00,24,557.5,559.5,557.5,558.5,256
20170701|2017-05-24 10:30,24,558.25,558.5,556,556.75,315
20170701|2017-05-24 11:00,24,556.75,557.75,556.5,557.5,81
20170701|2017-05-24 11:30,24,557.5,558.75,557.25,558,265
20170701|2017-05-24 12:00,24,557.75,559,557.75,558.75,107
20170701|2017-05-24 12:30,24,558.75,560.75,558.75,560.75,132
20170701|2017-05-24 13:00,24,560.5,561.75,558.75,560,568
20170701|2017-05-24 19:00,25,560,561,560,561,55
20170701|2017-05-24 19:30,25,561,561,561,561,10
20170701|2017-05-24 20:00,25,561,561,561,561,8
20170701|2017-05-24 21:30,25,561.25,561.25,561.25,561.25,8
20170701|2017-05-24 22:00,25,561.25,562,561.25,562,12
20170701|2017-05-24 22:30,25,562,562,562,562,1
20170701|2017-05-24 23:00,25,562,562.5,562,562.5,16
20170701|2017-05-25 02:00,25,562.5,563.5,562.5,563,63
20170701|2017-05-25 03:30,25,563.25,563.25,563,563,2
20170701|2017-05-25 04:00,25,563.25,563.25,563,563,6
20170701|2017-05-25 04:30,25,563,563,563,563,2
20170701|2017-05-25 05:00,25,563,563,563,563,4
20170701|2017-05-25 05:30,25,563,563,563,563,2
20170701|2017-05-25 06:30,25,562.75,562.75,562.5,562.5,6
20170701|2017-05-25 07:00,25,562.5,563,562.5,563,8
20170701|2017-05-25 07:30,25,563.25,563.25,562.5,562.5,6
20170701|2017-05-25 08:30,25,562.25,563.5,562.25,562.5,216
20170701|2017-05-25 09:00,25,562.5,563,562,562.5,209
20170701|2017-05-25 09:30,25,562,564.25,561.75,564,370
20170701|2017-05-25 10:00,25,564,565.75,564,564.5,398
20170701|2017-05-25 10:30,25,564.75,564.75,562.25,563.5,446
20170701|2017-05-25 11:00,25,563.25,564,562.5,563.25,233
20170701|2017-05-25 11:30,25,563.25,565.25,563.25,565,254
20170701|2017-05-25 12:00,25,565,565.25,562.75,563,113
20170701|2017-05-25 12:30,25,563,563.5,562.5,562.5,238
20170701|2017-05-25 13:00,25,562.5,563.25,561.5,562.25,391
20170701|2017-05-25 19:00,26,562,562,561.25,561.25,19
20170701|2017-05-25 19:30,26,561.5,561.5,561.5,561.5,1
20170701|2017-05-25 20:00,26,561.5,561.5,561.5,561.5,1
20170701|2017-05-25 21:00,26,561.5,561.5,561.5,561.5,5
20170701|2017-05-26 02:30,26,561.25,562,561,561,32
20170701|2017-05-26 03:00,26,561.75,562.25,561.75,562.25,35
20170701|2017-05-26 04:00,26,562.25,563,562.25,563,6
20170701|2017-05-26 04:30,26,563,563,563,563,5
20170701|2017-05-26 05:00,26,563.5,563.5,563.5,563.5,1
20170701|2017-05-26 05:30,26,563.75,563.75,563.75,563.75,1
20170701|2017-05-26 06:30,26,564,564,563.75,563.75,16
20170701|2017-05-26 07:00,26,563.75,564.25,563.75,563.75,11
20170701|2017-05-26 07:30,26,564.25,564.25,563.75,564.25,5
20170701|2017-05-26 08:30,26,564,566.75,563.5,565.75,369
20170701|2017-05-26 09:00,26,565.75,567.5,565.5,567.25,244
20170701|2017-05-26 09:30,26,567.5,568.75,567,568,335
20170701|2017-05-26 10:00,26,568,568.75,567.75,568.5,210
20170701|2017-05-26 10:30,26,568.5,570,567.75,567.75,535
20170701|2017-05-26 11:00,26,567.75,568,567,567.5,160
20170701|2017-05-26 11:30,26,567.5,569,567.25,568.75,163
20170701|2017-05-26 12:00,26,568.75,569.25,567.5,567.5,179
20170701|2017-05-26 12:30,26,567.75,567.75,565.75,566.5,234
20170701|2017-05-26 13:00,26,566.75,569.5,566.5,569.5,754
20170701|2017-05-29 19:00,30,568.25,568.75,568,568.25,40
20170701|2017-05-29 20:00,30,567.25,567.25,567.25,567.25,5
20170701|2017-05-29 20:30,30,567.25,567.25,567,567,5
20170701|2017-05-29 21:00,30,567.5,567.5,567.5,567.5,1
20170701|2017-05-29 23:00,30,566,566,566,566,2
20170701|2017-05-29 23:30,30,567,567,567,567,7
20170701|2017-05-30 02:30,30,566.75,566.75,566.75,566.75,6
20170701|2017-05-30 03:00,30,566.75,567.5,566.75,567.25,31
20170701|2017-05-30 03:30,30,567.25,567.25,567.25,567.25,1
20170701|2017-05-30 04:30,30,567.25,567.25,567.25,567.25,1
20170701|2017-05-30 06:00,30,566.25,566.25,566.25,566.25,1
20170701|2017-05-30 06:30,30,566.5,568,566.5,567.5,8
20170701|2017-05-30 07:00,30,567.5,567.5,566.75,566.75,17
20170701|2017-05-30 07:30,30,567,567.25,567,567.25,12
20170701|2017-05-30 08:30,30,567.25,567.75,561,561.5,669
20170701|2017-05-30 09:00,30,561.5,565,561.5,563.5,310
20170701|2017-05-30 09:30,30,563.25,564.5,563,564.5,248
20170701|2017-05-30 10:00,30,564.25,565.75,563.75,565,409
20170701|2017-05-30 10:30,30,565,565.5,564,565.5,340
20170701|2017-05-30 11:00,30,565.5,566,564.5,564.75,334
20170701|2017-05-30 11:30,30,564.75,566.25,564.75,566,275
20170701|2017-05-30 12:00,30,565.75,566.75,565.25,565.5,185
20170701|2017-05-30 12:30,30,566,566.5,563.75,566,289
20170701|2017-05-30 13:00,30,566.5,568.25,566.5,567.75,506
20170701|2017-05-30 19:00,31,570,572,569,571.75,427
20170701|2017-05-30 19:30,31,571.5,571.75,571.5,571.75,6
20170701|2017-05-30 20:00,31,572.5,572.75,571.75,572,11
20170701|2017-05-30 20:30,31,572.25,572.25,571.75,571.75,3
20170701|2017-05-30 21:00,31,571.75,571.75,571.75,571.75,5
20170701|2017-05-30 21:30,31,572,572,571,571,25
20170701|2017-05-30 22:00,31,570,570,570,570,1
20170701|2017-05-31 00:00,31,572.25,572.25,572.25,572.25,31
20170701|2017-05-31 00:30,31,572.25,572.25,572.25,572.25,9
20170701|2017-05-31 01:30,31,571.75,572.5,571.75,572,30
20170701|2017-05-31 02:00,31,572.25,572.25,572.25,572.25,6
20170701|2017-05-31 02:30,31,572.75,573,572.75,573,33
20170701|2017-05-31 03:00,31,573.5,573.75,572.75,572.75,7
20170701|2017-05-31 03:30,31,573.5,573.75,573.5,573.75,15
20170701|2017-05-31 04:30,31,572.5,572.5,572.5,572.5,1
20170701|2017-05-31 05:00,31,572.75,573,572.75,573,4
20170701|2017-05-31 05:30,31,572.5,572.5,572.5,572.5,3
20170701|2017-05-31 06:00,31,572.5,572.5,572.5,572.5,7
20170701|2017-05-31 06:30,31,572.75,572.75,572.5,572.75,8
20170701|2017-05-31 07:00,31,573,573.25,573,573,10
20170701|2017-05-31 07:30,31,572.5,572.5,571.5,571.75,21
20170701|2017-05-31 08:30,31,571.25,574,570.75,572.5,579
20170701|2017-05-31 09:00,31,572.75,573,571,571.75,308
20170701|2017-05-31 09:30,31,571.75,572.75,571,572,104
20170701|2017-05-31 10:00,31,572.5,573.75,571.5,572.5,307
20170701|2017-05-31 10:30,31,572.5,572.5,570.75,572.25,214
20170701|2017-05-31 11:00,31,572.5,573.25,571.5,572.75,217
20170701|2017-05-31 11:30,31,572.5,574,572.5,574,121
20170701|2017-05-31 12:00,31,573.75,573.75,572.75,572.75,151
20170701|2017-05-31 12:30,31,572.75,573,570.5,571.25,275
20170701|2017-05-31 13:00,31,571.5,573,571,572.5,660
20170701|2017-05-31 19:00,1,572,572,571.5,571.75,28
20170701|2017-05-31 19:30,1,572,572,572,572,3
20170701|2017-05-31 20:00,1,571.75,572,571.75,572,22
20170701|2017-05-31 20:30,1,572,572,571.75,571.75,31
20170701|2017-05-31 21:00,1,571.75,572,571.75,572,5
20170701|2017-05-31 21:30,1,572,572,572,572,1
20170701|2017-05-31 22:00,1,572,572,572,572,10
20170701|2017-05-31 22:30,1,572,572.25,572,572.25,5
20170701|2017-05-31 23:00,1,572.25,572.5,572.25,572.5,8
20170701|2017-06-01 00:30,1,573,573,573,573,1
20170701|2017-06-01 01:00,1,573,573,573,573,8
20170701|2017-06-01 01:30,1,572.75,572.75,572.75,572.75,5
20170701|2017-06-01 02:00,1,572.75,573,572.75,573,13
20170701|2017-06-01 03:00,1,573.25,573.25,573.25,573.25,2
20170701|2017-06-01 03:30,1,573.5,574,573.5,574,41
20170701|2017-06-01 04:00,1,574.25,574.5,574.25,574.5,18
20170701|2017-06-01 04:30,1,574.75,574.75,574.5,574.5,31
20170701|2017-06-01 05:00,1,574.75,574.75,574.5,574.75,19
20170701|2017-06-01 05:30,1,574.75,575.75,573.75,575.5,275
20170701|2017-06-01 06:00,1,575.5,576,575,575,34
20170701|2017-06-01 06:30,1,575.5,576,575,575,23
20170701|2017-06-01 07:00,1,575.25,576,574,576,66
20170701|2017-06-01 07:30,1,576,578,575.25,578,132
20170701|2017-06-01 08:30,1,578,578.75,575,578.5,619
20170701|2017-06-01 09:00,1,578.25,578.25,575.5,575.5,292
20170701|2017-06-01 09:30,1,575.5,575.75,574.25,575.5,280
20170701|2017-06-01 10:00,1,575.5,575.5,573.75,575.25,293
20170701|2017-06-01 10:30,1,575.5,575.5,572,574,497
20170701|2017-06-01 11:00,1,574.25,575.5,573.25,573.75,366
20170701|2017-06-01 11:30,1,573.5,575,573.25,574.75,193
20170701|2017-06-01 12:00,1,574.75,577.5,574.75,577.25,256
20170701|2017-06-01 12:30,1,577.25,578.5,577,578,355
20170701|2017-06-01 13:00,1,578,579.5,575.75,576,773
20170701|2017-06-01 19:00,2,577.25,578,577.25,577.75,77
20170701|2017-06-01 19:30,2,577.5,578,577.5,578,6
20170701|2017-06-01 20:00,2,578,578,578,578,15
20170701|2017-06-01 20:30,2,578,578.25,577.25,577.25,24
20170701|2017-06-02 01:00,2,577.75,577.75,577.75,577.75,1
20170701|2017-06-02 02:00,2,577.75,578.5,577.75,578.5,102
20170701|2017-06-02 02:30,2,578.25,578.25,578.25,578.25,2
20170701|2017-06-02 04:30,2,578,578,577.75,577.75,5
20170701|2017-06-02 05:00,2,577.75,577.75,577.75,577.75,2
20170701|2017-06-02 05:30,2,578.5,578.5,578.5,578.5,5
20170701|2017-06-02 06:00,2,578.75,578.75,578.75,578.75,32
20170701|2017-06-02 06:30,2,578,578,577.75,577.75,19
20170701|2017-06-02 07:00,2,578.25,579.5,578.25,579.5,53
20170701|2017-06-02 07:30,2,579.25,579.75,579,579.5,29
20170701|2017-06-02 08:30,2,579.5,588.5,579.5,585.5,1501
20170701|2017-06-02 09:00,2,585.5,588,585.5,587,473
20170701|2017-06-02 09:30,2,587,587.5,585.75,586.75,222
20170701|2017-06-02 10:00,2,586.25,586.5,584,585.25,229
20170701|2017-06-02 10:30,2,585.25,586.75,584.5,584.75,237
20170701|2017-06-02 11:00,2,585,588.5,584.5,588.5,370
20170701|2017-06-02 11:30,2,588.5,589.75,588.5,588.75,300
20170701|2017-06-02 12:00,2,588.75,590,585,585,509
20170701|2017-06-02 12:30,2,585,585,578.75,583.25,626
20170701|2017-06-02 13:00,2,583.25,587,581,584.25,1048
20170701|2017-06-04 19:00,5,583.5,587,583.5,587,115
20170701|2017-06-04 19:30,5,587,587.5,587,587.5,28
20170701|2017-06-04 20:00,5,587.5,587.5,587.25,587.25,2
20170701|2017-06-04 20:30,5,586.75,587.25,586.75,587.25,4
20170701|2017-06-04 21:00,5,585.25,587.25,585.25,587.25,7
20170701|2017-06-04 22:00,5,587,587,587,587,3
20170701|2017-06-05 02:00,5,587.25,587.25,586.25,586.25,4
20170701|2017-06-05 02:30,5,586.25,586.25,586,586,7
20170701|2017-06-05 03:00,5,586,586,586,586,3
20170701|2017-06-05 04:30,5,585.5,585.5,584.75,584.75,9
20170701|2017-06-05 05:00,5,584.75,584.75,584.75,584.75,1
20170701|2017-06-05 05:30,5,584,584,583.5,583.5,11
20170701|2017-06-05 06:00,5,583.25,583.5,582,583.5,37
20170701|2017-06-05 06:30,5,582.25,583.75,582.25,583.75,44
20170701|2017-06-05 07:00,5,584,584,583.75,584,60
20170701|2017-06-05 07:30,5,583.75,584,583.75,584,33
20170701|2017-06-05 08:30,5,584,586.75,582,584.25,794
20170701|2017-06-05 09:00,5,584.5,586.25,584,585.75,258
20170701|2017-06-05 09:30,5,585.75,588.5,585.5,588,283
20170701|2017-06-05 10:00,5,588,588,586.75,586.75,128
20170701|2017-06-05 10:30,5,587,589,587,589,217
20170701|2017-06-05 11:00,5,589,589.75,588.5,588.75,184
20170701|2017-06-05 11:30,5,588.75,589.5,587.25,587.25,247
20170701|2017-06-05 12:00,5,587.25,589.25,587,589,194
20170701|2017-06-05 12:30,5,589.25,589.5,587.75,589,232
20170701|2017-06-05 13:00,5,588.75,589.75,587.25,589,520
20170701|2017-06-05 19:00,6,591.25,594,591.25,594,308
20170701|2017-06-05 19:30,6,594.25,594.25,594.25,594.25,1
20170701|2017-06-05 20:00,6,594.5,595,594.5,595,21
20170701|2017-06-05 20:30,6,594.75,595.25,594.75,595.25,27
20170701|2017-06-05 21:00,6,595.5,595.5,595.5,595.5,2
20170701|2017-06-05 21:30,6,596,596,596,596,4
20170701|2017-06-05 22:00,6,596,596,594.5,594.5,10
20170701|2017-06-05 22:30,6,595,595,594.75,595,10
20170701|2017-06-05 23:30,6,595.5,595.5,595.5,595.5,2
20170701|2017-06-06 01:30,6,595.5,596.25,595.5,596.25,21
20170701|2017-06-06 02:00,6,596.25,596.25,596.25,596.25,38
20170701|2017-06-06 02:30,6,596.25,596.25,596,596,16
20170701|2017-06-06 03:00,6,596.25,596.25,595.5,595.5,22
20170701|2017-06-06 03:30,6,596.5,596.5,596.5,596.5,12
20170701|2017-06-06 04:00,6,595.5,596.25,595.5,596.25,7
20170701|2017-06-06 04:30,6,596.25,596.25,595.5,595.5,9
20170701|2017-06-06 05:30,6,596,596.25,596,596.25,19
20170701|2017-06-06 06:00,6,596.5,596.5,596.25,596.5,45
20170701|2017-06-06 06:30,6,596.5,596.75,596.5,596.5,14
20170701|2017-06-06 07:00,6,597,601.5,596.5,600.75,301
20170701|2017-06-06 07:30,6,600.75,601.25,600.25,601.25,42
20170701|2017-06-06 08:30,6,601,604,600,601,1264
20170701|2017-06-06 09:00,6,601.25,603,601,601.75,424
20170701|2017-06-06 09:30,6,602.25,603.25,599.5,600,375
20170701|2017-06-06 10:00,6,600.25,602.25,598,600.75,394
20170701|2017-06-06 10:30,6,600.5,601.5,599.5,600,244
20170701|2017-06-06 11:00,6,600,600.75,598.25,598.75,398
20170701|2017-06-06 11:30,6,598.75,599.5,595.5,596.5,660
20170701|2017-06-06 12:00,6,597.25,598.25,596,596,164
20170701|2017-06-06 12:30,6,596,597.5,596,596.5,162
20170701|2017-06-06 13:00,6,596.75,599.75,596.5,597,892
20170701|2017-06-06 19:00,7,599.25,600.75,599,600.75,138
20170701|2017-06-06 19:30,7,600.75,600.75,600,600,5
20170701|2017-06-06 20:00,7,600.75,600.75,600.25,600.5,3
20170701|2017-06-06 20:30,7,600.75,602,600.75,602,33
20170701|2017-06-06 21:00,7,601.75,602,601.5,602,18
20170701|2017-06-06 21:30,7,602,602,602,602,9
20170701|2017-06-06 22:00,7,602.5,602.75,602.5,602.75,2
20170701|2017-06-06 22:30,7,602.25,602.25,602.25,602.25,1
20170701|2017-06-06 23:00,7,603,603.25,602,602,11
20170701|2017-06-06 23:30,7,603,603,603,603,1
20170701|2017-06-07 00:00,7,603,603,603,603,1
20170701|2017-06-07 00:30,7,604,604,603.5,603.5,6
20170701|2017-06-07 01:30,7,603,603,603,603,9
20170701|2017-06-07 02:30,7,602.25,602.25,601.5,601.5,40
20170701|2017-06-07 03:00,7,601,601,600.25,600.25,18
20170701|2017-06-07 04:30,7,601.25,601.75,600,600,58
20170701|2017-06-07 05:00,7,602.25,602.25,600,600,13
20170701|2017-06-07 05:30,7,600,600.75,599.75,600.75,50
20170701|2017-06-07 06:00,7,600.25,600.25,598,599,86
20170701|2017-06-07 06:30,7,599,599.5,599,599.5,6
20170701|2017-06-07 07:00,7,599,599,596.5,598,80
20170701|2017-06-07 07:30,7,598,599,597.75,599,81
20170701|2017-06-07 08:30,7,601.75,602,598.25,602,661
20170701|2017-06-07 09:00,7,602,603.25,601.5,602.5,247
20170701|2017-06-07 09:30,7,602.25,604,601.75,603,255
20170701|2017-06-07 10:00,7,603.25,604.5,598,598.5,585
20170701|2017-06-07 10:30,7,598.25,599.25,587,593,1158
20170701|2017-06-07 11:00,7,593.25,595.5,593.25,595,663
20170701|2017-06-07 11:30,7,594.75,595.75,594.5,595.5,235
20170701|2017-06-07 12:00,7,595.75,598,595.5,597.5,279
20170701|2017-06-07 12:30,7,597.75,598.5,595.75,597.75,345
20170701|2017-06-07 13:00,7,597.5,597.5,594,595.25,537
20170701|2017-06-07 19:00,8,594.75,595.5,594.5,595.5,101
20170701|2017-06-07 19:30,8,595.5,596,595.5,596,17
20170701|2017-06-07 20:00,8,596,596.75,595.5,596.75,27
20170701|2017-06-07 20:30,8,596.5,597.75,596.5,597.75,20
20170701|2017-06-07 21:00,8,597.25,598.75,597.25,597.5,29
20170701|2017-06-07 22:00,8,597.5,597.5,597.25,597.25,8
20170701|2017-06-07 22:30,8,597.25,597.25,597.25,597.25,2
20170701|2017-06-07 23:00,8,597.5,597.5,597.5,597.5,4
20170701|2017-06-08 00:30,8,597.5,597.5,597,597,7
20170701|2017-06-08 01:00,8,597.75,598.5,597.75,598.5,24
20170701|2017-06-08 01:30,8,598.25,598.25,598.25,598.25,1
20170701|2017-06-08 02:00,8,598.5,598.5,598.25,598.25,10
20170701|2017-06-08 02:30,8,598.5,598.75,598,598.75,13
20170701|2017-06-08 03:00,8,598.5,599,598.25,599,30
20170701|2017-06-08 04:00,8,599,599,599,599,6
20170701|2017-06-08 05:00,8,599.25,599.75,599,599,9
20170701|2017-06-08 05:30,8,599,600.25,598.5,600.25,18
20170701|2017-06-08 06:00,8,600.5,600.75,600.25,600.75,16
20170701|2017-06-08 06:30,8,600.5,602,600.5,601.5,35
20170701|2017-06-08 07:00,8,602,602,600.5,601.75,31
20170701|2017-06-08 07:30,8,602,602.25,601.75,602,18
20170701|2017-06-08 08:30,8,601.75,605,599.75,599.75,732
20170701|2017-06-08 09:00,8,600,605.5,599.5,605,441
20170701|2017-06-08 09:30,8,605,612.75,605,612.5,1005
20170701|2017-06-08 10:00,8,612.75,617,612.5,616.75,784
20170701|2017-06-08 10:30,8,617,617.75,611.5,612.5,684
20170701|2017-06-08 11:00,8,612.25,614,610.25,613,416
20170701|2017-06-08 11:30,8,613,616.75,613,615.25,418
20170701|2017-06-08 12:00,8,615.25,615.25,606.5,610,872
20170701|2017-06-08 12:30,8,610.75,611,607.5,607.75,552
20170701|2017-06-08 13:00,8,608,608.75,602.25,604.5,1101
20170701|2017-06-08 19:00,9,604,604.75,603.25,604.75,48
20170701|2017-06-08 19:30,9,604.25,605,603.75,604.5,10
20170701|2017-06-08 20:00,9,604.25,604.25,604.25,604.25,2
20170701|2017-06-08 20:30,9,604.75,604.75,604.75,604.75,4
20170701|2017-06-08 21:00,9,604.25,604.25,604.25,604.25,1
20170701|2017-06-08 21:30,9,604.25,604.25,604,604,3
20170701|2017-06-08 22:30,9,604.25,604.25,604.25,604.25,1
20170701|2017-06-08 23:00,9,604.25,604.25,604.25,604.25,6
20170701|2017-06-09 00:00,9,604.5,604.5,604.5,604.5,1
20170701|2017-06-09 00:30,9,604.75,604.75,604.75,604.75,1
20170701|2017-06-09 02:30,9,604.25,604.25,604.25,604.25,1
20170701|2017-06-09 03:00,9,603.75,603.75,603.75,603.75,1
20170701|2017-06-09 03:30,9,603.75,603.75,603.5,603.5,7
20170701|2017-06-09 04:00,9,603.25,603.25,603,603,2
20170701|2017-06-09 05:00,9,603,603.75,602.75,602.75,9
20170701|2017-06-09 05:30,9,602.25,604,602.25,604,27
20170701|2017-06-09 06:00,9,604,604.75,604,604.75,26
20170701|2017-06-09 06:30,9,604.75,606.25,604.75,606.25,51
20170701|2017-06-09 07:00,9,605.75,606,603.5,604,14
20170701|2017-06-09 07:30,9,604,605,603.75,604.5,13
20170701|2017-06-09 08:30,9,604,607.25,604,606.25,556
20170701|2017-06-09 09:00,9,605.5,609.5,605.25,609.25,375
20170701|2017-06-09 09:30,9,609.5,610.5,607.75,607.75,338
20170701|2017-06-09 10:00,9,608.25,613.25,607.75,613.25,547
20170701|2017-06-09 10:30,9,613.25,614,612,613.5,180
20170701|2017-06-09 11:00,9,613.5,614.75,606.5,608.75,588
20170701|2017-06-09 11:30,9,608.75,611.25,607.5,608.5,259
20170701|2017-06-09 12:00,9,608.75,609.75,607.5,609.25,200
20170701|2017-06-09 12:30,9,609.75,611.5,607.25,608.25,179
20170701|2017-06-09 13:00,9,608.5,609.25,606,608.5,307
20170701|2017-06-11 19:00,12,603.5,606,600,601.75,131
20170701|2017-06-11 19:30,12,601.5,601.5,598.5,600.75,38
20170701|2017-06-11 20:00,12,601,601,600.25,600.25,7
20170701|2017-06-11 20:30,12,600.75,601,600.75,601,11
20170701|2017-06-11 21:00,12,601,601.5,601,601.5,19
20170701|2017-06-11 21:30,12,601,601,601,601,11
20170701|2017-06-11 22:00,12,601.5,601.5,601.5,601.5,7
20170701|2017-06-11 23:00,12,600.75,600.75,600.75,600.75,2
20170701|2017-06-12 02:00,12,601.5,601.5,601.5,601.5,1
20170701|2017-06-12 02:30,12,602,602.5,602,602.5,29
20170701|2017-06-12 03:30,12,602.5,602.5,602.5,602.5,3
20170701|2017-06-12 04:00,12,602,602,602,602,8
20170701|2017-06-12 04:30,12,602,602,601.25,601.25,50
20170701|2017-06-12 05:00,12,601.5,601.5,601.25,601.25,60
20170701|2017-06-12 05:30,12,601.5,601.5,601.5,601.5,3
20170701|2017-06-12 06:00,12,601.25,601.25,601.25,601.25,9
20170701|2017-06-12 06:30,12,600.5,600.5,599.5,599.75,17
20170701|2017-06-12 07:00,12,600,600,598.75,598.75,42
20170701|2017-06-12 07:30,12,598.75,598.75,597.5,597.5,65
20170701|2017-06-12 08:30,12,597,599,591.5,591.5,678
20170701|2017-06-12 09:00,12,591.75,594.5,591.25,592.75,325
20170701|2017-06-12 09:30,12,593,594.75,592.75,593.5,138
20170701|2017-06-12 10:00,12,593.75,598,593.25,597.25,359
20170701|2017-06-12 10:30,12,597,598.75,596.25,598.25,178
20170701|2017-06-12 11:00,12,598.5,598.75,594.75,595,183
20170701|2017-06-12 11:30,12,595.25,598,594.5,598,168
20170701|2017-06-12 12:00,12,598.25,599.75,597.75,599.5,224
20170701|2017-06-12 12:30,12,599.25,599.75,599,599,94
20170701|2017-06-12 13:00,12,599.25,602,598,598,338
20170701|2017-06-12 19:00,13,612,619.5,611.25,617.5,531
20170701|2017-06-12 19:30,13,617,617.5,615.75,616.25,21
20170701|2017-06-12 20:00,13,616,616,613.75,615.75,56
20170701|2017-06-12 20:30,13,616,618.75,616,618.75,64
20170701|2017-06-12 21:00,13,618.75,620.75,618.75,620.75,83
20170701|2017-06-12 21:30,13,620.75,621,620,620.75,57
20170701|2017-06-12 22:00,13,620.75,620.75,620,620.75,15
20170701|2017-06-12 22:30,13,620.75,621.25,620.5,620.5,19
20170701|2017-06-12 23:00,13,620,621.25,620,621.25,69
20170701|2017-06-12 23:30,13,621.5,621.75,620,621.75,14
20170701|2017-06-13 00:00,13,621.5,621.5,619,619,44
20170701|2017-06-13 00:30,13,619,619.5,619,619,5
20170701|2017-06-13 01:00,13,619,619.75,619,619.75,5
20170701|2017-06-13 01:30,13,619.75,619.75,619.5,619.5,5
20170701|2017-06-13 02:00,13,618.5,618.75,616.75,618.75,31
20170701|2017-06-13 02:30,13,618,618,616,618,43
20170701|2017-06-13 04:00,13,618,618,618,618,4
20170701|2017-06-13 04:30,13,617.75,618.5,617.75,618.5,19
20170701|2017-06-13 05:00,13,617.75,618,616.25,616.75,64
20170701|2017-06-13 05:30,13,616.25,616.25,615.75,616.25,62
20170701|2017-06-13 06:00,13,616,616.25,615.25,615.25,17
20170701|2017-06-13 06:30,13,615.5,615.75,615,615.25,38
20170701|2017-06-13 07:00,13,615.5,615.75,615,615.5,8
20170701|2017-06-13 07:30,13,615.5,615.5,615.5,615.5,9
20170701|2017-06-13 08:30,13,615,620.5,615,617.25,707
20170701|2017-06-13 09:00,13,617.25,619.75,615.75,617.75,305
20170701|2017-06-13 09:30,13,618,622.75,618,620.5,439
20170701|2017-06-13 10:00,13,620.5,622,618.5,619.75,203
20170701|2017-06-13 10:30,13,619,620.25,618.5,619,167
20170701|2017-06-13 11:00,13,619,622.5,618.5,622,272
20170701|2017-06-13 11:30,13,622.25,624,620.75,621.5,272
20170701|2017-06-13 12:00,13,621.75,621.75,618.5,621,269
20170701|2017-06-13 12:30,13,621.25,633.25,621.25,627.5,799
20170701|2017-06-13 13:00,13,627.25,630,624.5,626.75,541
20170701|2017-06-13 19:00,14,627,636.5,627,636.5,163
20170701|2017-06-13 19:30,14,637.75,639.25,637.25,639,37
20170701|2017-06-13 20:00,14,639.5,645,639.5,643.25,76
20170701|2017-06-13 20:30,14,643,644.5,643,644,29
20170701|2017-06-13 21:00,14,643,643,640.5,640.5,27
20170701|2017-06-13 21:30,14,640,640.5,638.75,638.75,43
20170701|2017-06-13 22:00,14,639,639,637,637.5,30
20170701|2017-06-13 22:30,14,637.5,637.5,637,637.5,18
20170701|2017-06-13 23:00,14,638.75,638.75,638.75,638.75,1
20170701|2017-06-13 23:30,14,638.75,638.75,638.75,638.75,5
20170701|2017-06-14 00:00,14,638.75,638.75,638.5,638.5,6
20170701|2017-06-14 01:00,14,638,638,638,638,5
20170701|2017-06-14 02:00,14,638,638,637,637.75,29
20170701|2017-06-14 02:30,14,638,640,637.25,639.25,23
20170701|2017-06-14 03:00,14,639.5,641.25,639.5,641,70
20170701|2017-06-14 03:30,14,640.25,641.75,637.25,641.75,49
20170701|2017-06-14 04:00,14,641.75,643,641.75,643,16
20170701|2017-06-14 04:30,14,643.25,644,643.25,644,16
20170701|2017-06-14 05:00,14,644.25,645.75,644,644,21
20170701|2017-06-14 05:30,14,644.25,644.25,644,644,3
20170701|2017-06-14 06:00,14,644.75,645,644,644,19
20170701|2017-06-14 06:30,14,644,645,642.25,642.25,67
20170701|2017-06-14 07:00,14,642.5,642.75,639.25,639.75,150
20170701|2017-06-14 07:30,14,639.75,640,637,637.75,85
20170701|2017-06-14 08:30,14,635.5,641,635.5,640,494
20170701|2017-06-14 09:00,14,640,640.5,635.5,638.5,437
20170701|2017-06-14 09:30,14,638.5,639.25,636.75,636.75,187
20170701|2017-06-14 10:00,14,637,638.25,636.75,637.5,75
20170701|2017-06-14 10:30,14,637.25,637.25,633.5,633.5,342
20170701|2017-06-14 11:00,14,633.5,634.75,628.75,634.25,534
20170701|2017-06-14 11:30,14,634.5,635,626.5,633,494
20170701|2017-06-14 12:00,14,634,635.5,629,629.5,283
20170701|2017-06-14 12:30,14,629.25,633.75,628.5,630,174
20170701|2017-06-14 13:00,14,629.25,632,623.25,623.5,509
20170701|2017-06-14 19:00,15,625,625,620.25,623.25,119
20170701|2017-06-14 19:30,15,622,625.75,622,625.75,27
20170701|2017-06-14 20:30,15,625,626,625,626,3
20170701|2017-06-14 21:00,15,625,625,625,625,3
20170701|2017-06-14 21:30,15,624,624,624,624,1
20170701|2017-06-14 22:00,15,625,625.5,623,623,50
20170701|2017-06-14 22:30,15,623,623.25,623,623,17
20170701|2017-06-14 23:00,15,625,625,622.75,622.75,12
20170701|2017-06-14 23:30,15,623.25,623.25,622.75,622.75,11
20170701|2017-06-15 00:00,15,622.75,622.75,622.5,622.5,11
20170701|2017-06-15 00:30,15,622.75,622.75,622.25,622.25,11
20170701|2017-06-15 01:00,15,622,622,621.75,621.75,10
20170701|2017-06-15 01:30,15,621.75,621.75,621,621,9
20170701|2017-06-15 02:00,15,621,621,619.75,619.75,14
20170701|2017-06-15 02:30,15,619.5,619.75,619,619.75,11
20170701|2017-06-15 03:00,15,619.75,620.25,619.5,620.25,9
20170701|2017-06-15 04:00,15,621.75,621.75,621.75,621.75,10
20170701|2017-06-15 04:30,15,621.25,621.25,621,621,8
20170701|2017-06-15 05:00,15,619.75,620,619.5,619.75,10
20170701|2017-06-15 05:30,15,619.5,620.25,617,617,88
20170701|2017-06-15 06:00,15,617,617,615.75,616.75,105
20170701|2017-06-15 06:30,15,616.75,618.5,616.75,618.25,32
20170701|2017-06-15 07:00,15,616.25,617.5,615,615,48
20170701|2017-06-15 07:30,15,615.25,616,614.25,615.25,78
20170701|2017-06-15 08:30,15,617.25,620.75,609.75,616,1109
20170701|2017-06-15 09:00,15,616,621.5,616,620.75,262
20170701|2017-06-15 09:30,15,620.5,620.75,619.5,619.5,77
20170701|2017-06-15 10:00,15,620,627,619.75,626,286
20170701|2017-06-15 10:30,15,625.75,629,625.75,626.25,249
20170701|2017-06-15 11:00,15,626,629.25,625.25,629.25,298
20170701|2017-06-15 11:30,15,629.75,632.5,625.75,632.25,400
20170701|2017-06-15 12:00,15,632.5,635.5,630,631.5,281
20170701|2017-06-15 12:30,15,632,632.25,630,632,201
20170701|2017-06-15 13:00,15,632,634.75,631,634.25,295
20170701|2017-06-15 19:00,16,632,638,631,638,62
20170701|2017-06-15 19:30,16,638,638,638,638,5
20170701|2017-06-15 20:00,16,639,639,637.75,637.75,4
20170701|2017-06-15 20:30,16,639,639,638.25,638.25,5
20170701|2017-06-15 21:00,16,639.25,640,639,640,37
20170701|2017-06-15 21:30,16,640,640,640,640,1
20170701|2017-06-15 22:00,16,640,640,640,640,7
20170701|2017-06-16 02:30,16,639.5,639.5,639.5,639.5,3
20170701|2017-06-16 03:00,16,638.5,638.5,638.5,638.5,10
20170701|2017-06-16 03:30,16,637.75,638.5,637.75,638.5,2
20170701|2017-06-16 04:30,16,638.5,638.5,638.5,638.5,4
20170701|2017-06-16 05:30,16,638.75,639.5,638.75,639.5,6
20170701|2017-06-16 06:00,16,640,640.25,639.75,640,9
20170701|2017-06-16 06:30,16,640.25,640.25,640,640.25,9
20170701|2017-06-16 07:00,16,640,640.25,640,640,40
20170701|2017-06-16 07:30,16,640.5,640.5,640.5,640.5,1
20170701|2017-06-16 08:30,16,640,644.25,637.75,639.25,385
20170701|2017-06-16 09:00,16,640,642.75,639.25,642,209
20170701|2017-06-16 09:30,16,642.25,645,642.25,643.25,202
20170701|2017-06-16 10:00,16,643,644.75,642.5,644.5,203
20170701|2017-06-16 10:30,16,644,644,640.75,641.25,333
20170701|2017-06-16 11:00,16,641.25,643.5,640.5,643.25,156
20170701|2017-06-16 11:30,16,643.25,644.25,642.25,642.25,264
20170701|2017-06-16 12:00,16,642.5,642.75,641.75,642.25,165
20170701|2017-06-16 12:30,16,642.25,643.25,640.75,640.75,118
20170701|2017-06-16 13:00,16,641.25,643.5,639.5,639.5,301
20170701|2017-06-18 19:00,19,642.75,643,639.5,642.25,92
20170701|2017-06-18 19:30,19,642.25,643,642,642,10
20170701|2017-06-18 20:00,19,642.5,642.75,642.25,642.75,22
20170701|2017-06-18 20:30,19,642.75,642.75,642.75,642.75,3
20170701|2017-06-18 21:00,19,644,644,644,644,2
20170701|2017-06-18 21:30,19,645,645,645,645,5
20170701|2017-06-18 22:00,19,645,645,645,645,3
20170701|2017-06-18 22:30,19,645.25,645.25,644.75,645,6
20170701|2017-06-18 23:00,19,645,645,645,645,1
20170701|2017-06-19 04:00,19,646,646.25,646,646.25,4
20170701|2017-06-19 04:30,19,646.5,646.5,646.5,646.5,7
20170701|2017-06-19 05:00,19,646.5,646.5,644.75,645,21
20170701|2017-06-19 06:00,19,646.25,646.5,646,646,22
20170701|2017-06-19 06:30,19,646,648,646,647.75,12
20170701|2017-06-19 07:00,19,647.5,647.5,647,647,20
20170701|2017-06-19 07:30,19,647.5,648,647,648,23
20170701|2017-06-19 08:30,19,648,649.5,643,643,444
20170701|2017-06-19 09:00,19,644.75,646,644.75,645.5,76
20170701|2017-06-19 09:30,19,645.5,646.75,643,644.25,111
20170701|2017-06-19 10:00,19,643.75,645.5,643.5,645,96
20170701|2017-06-19 10:30,19,645,649.25,644.75,645,111
20170701|2017-06-19 11:00,19,644.75,646.25,644,645,81
20170701|2017-06-19 11:30,19,645,645.75,644.25,644.75,55
20170701|2017-06-19 12:00,19,644.75,645.5,643,644.25,80
20170701|2017-06-19 12:30,19,644.25,644.25,640.5,640.5,158
20170701|2017-06-19 13:00,19,640.25,640.25,638,638,356
20170701|2017-06-19 19:00,20,653.5,657,653.5,655.5,253
20170701|2017-06-19 19:30,20,655,655.75,655,655.75,7
20170701|2017-06-19 21:30,20,655.5,656.25,655.5,656.25,2
20170701|2017-06-19 22:00,20,656.25,656.75,656.25,656.5,12
20170701|2017-06-20 00:30,20,656.5,656.5,656.5,656.5,1
20170701|2017-06-20 01:00,20,656.75,656.75,656.75,656.75,6
20170701|2017-06-20 02:30,20,655.75,655.75,655.75,655.75,5
20170701|2017-06-20 03:00,20,655.75,655.75,655.75,655.75,17
20170701|2017-06-20 03:30,20,655.25,655.75,655.25,655.75,4
20170701|2017-06-20 04:00,20,655.5,655.75,655,655.75,16
20170701|2017-06-20 05:30,20,655.5,655.5,650.5,650.75,50
20170701|2017-06-20 06:00,20,651,652.75,650,652.75,68
20170701|2017-06-20 06:30,20,652.5,656.75,650.75,650.75,135
20170701|2017-06-20 07:00,20,652.25,652.25,650,650,35
20170701|2017-06-20 07:30,20,650,650,644.5,644.5,155
20170701|2017-06-20 08:30,20,650,651,644.75,645,366
20170701|2017-06-20 09:00,20,645.25,646.5,640,640.25,360
20170701|2017-06-20 09:30,20,640.5,646.25,640.25,645.5,236
20170701|2017-06-20 10:00,20,645.25,646.75,643.75,646.75,158
20170701|2017-06-20 10:30,20,646.5,650.75,645.75,650.25,216
20170701|2017-06-20 11:00,20,650.25,652,650.25,651.25,131
20170701|2017-06-20 11:30,20,650.75,654,650.75,653.25,142
20170701|2017-06-20 12:00,20,653.5,653.5,648,648.25,185
20170701|2017-06-20 12:30,20,649.75,652,648.75,652,78
20170701|2017-06-20 13:00,20,652,656.5,651,655.75,191
20170701|2017-06-20 19:00,21,656,660,654.25,660,51
20170701|2017-06-20 19:30,21,659.5,659.5,659.5,659.5,1
20170701|2017-06-20 20:00,21,658.5,658.5,658.5,658.5,2
20170701|2017-06-20 21:00,21,659.75,660,659.75,659.75,6
20170701|2017-06-20 21:30,21,658.25,658.25,656,658,6
20170701|2017-06-20 22:00,21,657.5,657.5,657.5,657.5,7
20170701|2017-06-20 22:30,21,657.5,657.5,657.5,657.5,2
20170701|2017-06-20 23:00,21,657.5,657.5,657.5,657.5,6
20170701|2017-06-21 01:00,21,658,658,658,658,5
20170701|2017-06-21 02:00,21,656.25,656.25,656.25,656.25,1
20170701|2017-06-21 02:30,21,656,656,650.5,652.75,65
20170701|2017-06-21 05:30,21,651.75,651.75,651.5,651.75,14
20170701|2017-06-21 06:30,21,649,649,648.75,648.75,3
20170701|2017-06-21 07:00,21,650.25,651,650.25,650.25,7
20170701|2017-06-21 07:30,21,649,649.75,648,648,59
20170701|2017-06-21 08:30,21,648,654.5,648,651,202
20170701|2017-06-21 09:00,21,649.75,654,649,650,115
20170701|2017-06-21 09:30,21,650.5,652.25,649.75,651,45
20170701|2017-06-21 10:00,21,651,653.5,651,652.75,54
20170701|2017-06-21 10:30,21,652.75,653.75,652.75,653.5,102
20170701|2017-06-21 11:00,21,654.75,654.75,653,654,66
20170701|2017-06-21 11:30,21,653,653.5,650.75,651.75,68
20170701|2017-06-21 12:00,21,651.75,653.25,650.75,652.25,39
20170701|2017-06-21 12:30,21,652.75,653.5,649,649.25,63
20170701|2017-06-21 13:00,21,650.75,650.75,647,647,158
20170701|2017-06-21 19:00,22,648.25,648.75,647,648.75,14
20170701|2017-06-21 19:30,22,647.25,647.25,647.25,647.25,1
20170701|2017-06-21 20:30,22,647,647,646.5,646.5,10
20170701|2017-06-22 01:30,22,648.75,648.75,648.25,648.25,7
20170701|2017-06-22 02:00,22,648.25,648.25,648,648,2
20170701|2017-06-22 02:30,22,649.25,649.75,649.25,649.75,6
20170701|2017-06-22 03:00,22,649,649,649,649,2
20170701|2017-06-22 03:30,22,649.25,649.25,649.25,649.25,1
20170701|2017-06-22 04:00,22,648.75,648.75,648.75,648.75,5
20170701|2017-06-22 04:30,22,646,646,646,646,9
20170701|2017-06-22 06:30,22,645.25,645.25,645,645,7
20170701|2017-06-22 07:00,22,645.25,645.25,645.25,645.25,1
20170701|2017-06-22 07:30,22,645.25,645.25,645,645,3
20170701|2017-06-22 08:30,22,643,647.5,640,642.75,407
20170701|2017-06-22 09:00,22,642.25,645,642,642,111
20170701|2017-06-22 09:30,22,642,645,641,645,182
20170701|2017-06-22 10:00,22,645,655.25,644.75,649,327
20170701|2017-06-22 10:30,22,648.5,653,648.5,652.75,109
20170701|2017-06-22 11:00,22,651.75,651.75,649.75,650.75,68
20170701|2017-06-22 11:30,22,651,652.25,650,652,93
20170701|2017-06-22 12:00,22,652.75,655,652.5,655,92
20170701|2017-06-22 12:30,22,654.75,655.5,652.5,654.25,138
20170701|2017-06-22 13:00,22,654.25,657.75,653.5,656,272
20170701|2017-06-22 19:00,23,657,657.25,652.5,653,18
20170701|2017-06-22 19:30,23,655,655,655,655,5
20170701|2017-06-22 20:30,23,655,655,655,655,5
20170701|2017-06-22 23:30,23,655,655,655,655,1
20170701|2017-06-23 01:30,23,656.5,656.5,656.5,656.5,3
20170701|2017-06-23 02:30,23,656.25,656.25,656.25,656.25,3
20170701|2017-06-23 03:00,23,656,656,656,656,2
20170701|2017-06-23 06:00,23,656.5,656.5,656.5,656.5,2
20170701|2017-06-23 06:30,23,656.25,656.25,656.25,656.25,1
20170701|2017-06-23 07:00,23,656,658.5,656,658.5,4
20170701|2017-06-23 08:30,23,659.5,665.5,658.25,665,269
20170701|2017-06-23 09:00,23,665.5,666.5,663.75,665.75,119
20170701|2017-06-23 09:30,23,665.75,673,665,672.25,146
20170701|2017-06-23 10:00,23,672,673,668.25,672,172
20170701|2017-06-23 10:30,23,671,671.5,670,671,34
20170701|2017-06-23 11:00,23,671.25,671.5,670,670,140
20170701|2017-06-23 11:30,23,670,670.5,665,665,656
20170701|2017-06-23 12:00,23,666,666.5,664,664.5,129
20170701|2017-06-23 12:30,23,663.5,664,660,662.25,370
20170701|2017-06-23 13:00,23,662.25,666.5,659.25,660,237
20170701|2017-06-25 19:00,26,661.25,673.75,661.25,673.75,54
20170701|2017-06-25 19:30,26,672,675,672,675,17
20170701|2017-06-25 20:00,26,675,675,675,675,5
20170701|2017-06-25 21:00,26,675,675,675,675,1
20170701|2017-06-25 22:00,26,673,673,673,673,1
20170701|2017-06-26 00:00,26,670,670,670,670,1
20170701|2017-06-26 02:00,26,669.5,669.75,669.5,669.75,11
20170701|2017-06-26 03:30,26,666.25,666.25,666,666,18
20170701|2017-06-26 04:00,26,664.5,664.5,664.5,664.5,14
20170701|2017-06-26 05:00,26,663.5,663.5,661,662.5,10
20170701|2017-06-26 05:30,26,661.25,661.25,661,661,12
20170701|2017-06-26 06:00,26,666.5,666.5,664.75,666.5,27
20170701|2017-06-26 06:30,26,666.5,668.5,666.5,668.5,4
20170701|2017-06-26 08:30,26,664.5,667.75,663.5,663.5,70
20170701|2017-06-26 09:00,26,664.5,667.5,664.5,665.25,50
20170701|2017-06-26 09:30,26,665,665.5,662.5,665,91
20170701|2017-06-26 10:00,26,665,666.75,664.25,664.75,40
20170701|2017-06-26 10:30,26,664.75,666.25,664,664.75,26
20170701|2017-06-26 11:00,26,665,666.25,664.75,666.25,57
20170701|2017-06-26 11:30,26,666.25,667.25,665.75,667.25,42
20170701|2017-06-26 12:00,26,666.75,666.75,664.25,664.5,21
20170701|2017-06-26 12:30,26,665,666,663.75,664,63
20170701|2017-06-26 13:00,26,665.75,668.25,664,667.5,73
20170701|2017-06-26 19:00,27,668.75,672,668.75,672,17
20170701|2017-06-26 19:30,27,672,672,672,672,3
20170701|2017-06-26 20:00,27,670,670,669.25,669.25,2
20170701|2017-06-26 23:00,27,670.75,670.75,670.75,670.75,2
20170701|2017-06-26 23:30,27,670.75,670.75,670.75,670.75,3
20170701|2017-06-27 01:30,27,671.75,671.75,671.75,671.75,4
20170701|2017-06-27 07:00,27,670,671.25,670,670.5,14
20170701|2017-06-27 08:30,27,670,671.25,668,670.75,211
20170701|2017-06-27 09:00,27,670.75,672.25,670.75,672.25,108
20170701|2017-06-27 09:30,27,671.75,673.75,671.5,673.5,93
20170701|2017-06-27 10:00,27,673.5,676.75,673.5,675.5,138
20170701|2017-06-27 10:30,27,677,680.75,676.75,677.75,80
20170701|2017-06-27 11:00,27,678.75,679.5,678.5,679.25,88
20170701|2017-06-27 11:30,27,679.25,680.5,678.5,678.5,44
20170701|2017-06-27 12:00,27,678.5,683.75,678.5,683.75,112
20170701|2017-06-27 12:30,27,684.5,688,684.5,686.5,58
20170701|2017-06-27 13:00,27,686.25,687,679,684.75,253
20170701|2017-06-27 20:00,28,690,690,690,690,1
20170701|2017-06-27 23:00,28,689,689,689,689,3
20170701|2017-06-28 02:00,28,689,689,689,689,6
20170701|2017-06-28 02:30,28,689,689,689,689,11
20170701|2017-06-28 03:00,28,689,689,689,689,1
20170701|2017-06-28 03:30,28,689,689,689,689,3
20170701|2017-06-28 04:30,28,689,690,688,688,13
20170701|2017-06-28 05:00,28,688.25,688.25,688.25,688.25,5
20170701|2017-06-28 07:30,28,690,691,689.75,691,5
20170701|2017-06-28 08:30,28,692.75,700,692.5,699.75,535
20170701|2017-06-28 09:00,28,699.75,703.5,699.5,702.5,120
20170701|2017-06-28 09:30,28,702,713,702,709.75,140
20170701|2017-06-28 10:00,28,709,710.5,700,700,151
20170701|2017-06-28 10:30,28,699,702.75,697.5,702.75,52
20170701|2017-06-28 11:00,28,701.25,706.75,701,706.75,16
20170701|2017-06-28 11:30,28,706.5,708.25,705,707.5,56
20170701|2017-06-28 12:00,28,707.5,710,707.25,710,25
20170701|2017-06-28 12:30,28,707.25,707.25,704.25,706.75,34
20170701|2017-06-28 13:00,28,706.75,706.75,702.75,706,128
20170701|2017-06-28 19:00,29,714,720.5,714,720.5,3
20170701|2017-06-28 19:30,29,720.25,720.25,719.5,719.5,5
20170701|2017-06-28 23:30,29,717.25,717.25,717.25,717.25,4
20170701|2017-06-29 01:30,29,719,719,719,719,1
20170701|2017-06-29 02:00,29,717.5,717.5,717.5,717.5,1
20170701|2017-06-29 03:30,29,720,721.5,720,721.5,11
20170701|2017-06-29 04:00,29,722,722.5,722,722.5,12
20170701|2017-06-29 04:30,29,721.75,722,721.75,722,12
20170701|2017-06-29 06:00,29,727,727.25,727,727.25,4
20170701|2017-06-29 06:30,29,731,731,731,731,1
20170701|2017-06-29 07:00,29,730,730,727.75,728.75,19
20170701|2017-06-29 07:30,29,728.75,741,728.75,739.5,48
20170701|2017-06-29 08:30,29,742,759.75,739.75,744.75,140
20170701|2017-06-29 09:00,29,740.5,745.75,737.25,739.75,19
20170701|2017-06-29 09:30,29,742.75,744,741,743.75,31
20170701|2017-06-29 10:00,29,743.5,743.5,742.5,743.25,10
20170701|2017-06-29 10:30,29,744.25,751.5,744.25,749.75,37
20170701|2017-06-29 11:00,29,750.5,750.5,745,745,23
20170701|2017-06-29 11:30,29,748.75,752.25,748.75,750,54
20170701|2017-06-29 12:00,29,750,756.25,749,749,260
20170701|2017-06-29 12:30,29,748,750.5,746,749.5,129
20170701|2017-06-29 13:00,29,749.5,750,738.5,741,192
20170701|2017-06-29 20:00,30,744,744,744,744,55
20170701|2017-06-30 04:00,30,755,755,755,755,1
20170701|2017-06-30 05:30,30,755.75,755.75,755.5,755.5,6
20170701|2017-06-30 06:00,30,755.75,755.75,755.75,755.75,5
20170701|2017-06-30 06:30,30,755.75,755.75,755.75,755.75,5
20170701|2017-06-30 08:30,30,751.75,755.75,751.25,754.5,68
20170701|2017-06-30 09:30,30,760.25,763,760.25,763,21
20170701|2017-06-30 10:00,30,763,763,760.25,760.25,6
20170701|2017-06-30 10:30,30,759,766,759,766,3
20170701|2017-06-30 11:00,30,780.25,780.75,776.25,776.25,4
20170701|2017-06-30 13:00,30,776.75,776.75,776.5,776.5,5
20170701|2017-07-03 08:30,3,813,813,805,805,4
20170701|2017-07-03 09:00,3,801.75,802,801.75,802,4
20170701|2017-07-03 09:30,3,800,800,800,800,7
20170701|2017-07-03 11:30,3,816.25,816.25,812,812,17
20170701|2017-07-05 10:00,5,800.5,800.75,800,800,13
20170701|2017-07-05 10:30,5,806.75,807,806.75,807,2
20170701|2017-07-05 12:00,5,807,807.25,807,807.25,6
20170701|2017-07-05 12:30,5,803.75,803.75,802.25,802.25,5
20170701|2017-07-05 13:00,5,812.75,812.75,812.75,812.75,1
20170701|2017-07-07 08:30,7,778,778,778,778,1
20170701|2017-07-11 08:30,11,799.5,799.5,799.5,799.5,3
20170701|2017-07-11 09:30,11,791.5,791.5,791.5,791.5,1
20170701|2017-07-11 13:00,11,796.5,796.5,788.5,788.5,6
20170901|2016-03-15 10:30,15,579.5,579.5,579.5,579.5,1
20170901|2016-03-17 11:00,17,579.25,579.25,579.25,579.25,1
20170901|2016-03-31 11:00,31,585,585,585,585,2
20170901|2016-03-31 11:30,31,585,585.25,585,585.25,4
20170901|2016-04-01 09:30,1,590,590,590,590,2
20170901|2016-04-01 11:30,1,589,590,589,590,2
20170901|2016-04-04 10:00,4,585.75,585.75,585.5,585.5,2
20170901|2016-04-05 10:30,5,586,586,586,586,1
20170901|2016-04-05 12:30,5,583.75,583.75,583.75,583.75,2
20170901|2016-04-05 13:00,5,583.75,583.75,583.75,583.75,2
20170901|2016-04-13 09:00,13,583,583,583,583,17
20170901|2016-04-19 09:30,19,585,585,585,585,5
20170901|2016-04-20 09:00,20,590,590,590,590,2
20170901|2016-04-20 10:00,20,591,591,591,591,1
20170901|2016-04-20 10:30,20,591,592,591,592,3
20170901|2016-04-20 12:30,20,592,592,592,592,2
20170901|2016-04-21 10:00,21,590,590,590,590,4
20170901|2016-04-25 08:30,25,575,575,575,575,1
20170901|2016-04-27 11:00,27,579.75,579.75,579.5,579.5,2
20170901|2016-04-28 10:00,28,587.5,587.5,587.5,587.5,2
20170901|2016-05-31 10:00,31,581,581,581,581,1
20170901|2016-06-02 10:30,2,587.5,591,587.5,591,7
20170901|2016-06-03 13:00,3,591,591,591,591,1
20170901|2016-06-06 08:30,6,597,597.25,597,597.25,7
20170901|2016-06-06 09:00,6,600,600,600,600,1
20170901|2016-06-06 09:30,6,600,600,600,600,2
20170901|2016-06-06 10:00,6,600,600,600,600,4
20170901|2016-06-06 12:30,6,598,598,598,598,10
20170901|2016-06-07 13:00,7,600,600,600,600,2
20170901|2016-06-08 08:30,8,605,605,603,603,2
20170901|2016-06-08 09:00,8,609.75,609.75,609.75,609.75,2
20170901|2016-06-08 10:30,8,608,608,608,608,5
20170901|2016-06-08 11:00,8,604,604,604,604,1
20170901|2016-06-08 12:00,8,604,604.5,604,604,4
20170901|2016-06-08 13:00,8,607,607,607,607,1
20170901|2016-06-09 03:00,9,609,609,609,609,3
20170901|2016-06-09 03:30,9,609,609,609,609,7
20170901|2016-06-09 06:30,9,609,609,609,609,4
20170901|2016-06-09 07:30,9,609,609,609,609,4
20170901|2016-06-09 08:30,9,609,609,609,609,30
20170901|2016-06-09 09:30,9,605,605,605,605,6
20170901|2016-06-09 10:00,9,606.75,607,606.75,607,3
20170901|2016-06-09 11:00,9,605,608.75,605,608.75,3
20170901|2016-06-09 13:00,9,607,609.75,607,609.75,4
20170901|2016-06-10 11:00,10,609,609,609,609,1
20170901|2016-06-13 10:30,13,601,601,601,601,2
20170901|2016-06-23 12:30,23,582,582,582,582,3
20170901|2016-06-24 09:00,24,575,575,575,575,27
20170901|2016-06-24 09:30,24,575,575,575,575,10
20170901|2016-06-24 10:30,24,575.75,576.5,575.75,576.5,11
20170901|2016-06-24 11:30,24,576.25,576.5,575,575,59
20170901|2016-06-24 12:30,24,575,575,573.25,573.25,6
20170901|2016-06-27 13:00,27,565,565,565,565,17
20170901|2016-06-28 12:30,28,565,565,565,565,5
20170901|2016-06-28 13:00,28,565,565,565,565,16
20170901|2016-06-30 09:30,30,560,560,560,560,20
20170901|2016-06-30 10:00,30,562,562,562,562,13
20170901|2016-06-30 10:30,30,562,562,562,562,7
20170901|2016-06-30 11:00,30,561,561,561,561,20
20170901|2016-06-30 12:30,30,565,566,565,565.5,5
20170901|2016-07-01 08:30,1,559,559,559,559,20
20170901|2016-07-01 09:00,1,560,560,559.5,559.5,4
20170901|2016-07-01 11:00,1,560,560,559,559,9
20170901|2016-07-01 13:00,1,558,558,557,557,30
20170901|2016-07-05 08:30,5,555,555,555,555,76
20170901|2016-07-05 09:30,5,554,554,554,554,11
20170901|2016-07-05 10:00,5,554,554,554,554,29
20170901|2016-07-05 12:30,5,558.25,558.25,558.25,558.25,3
20170901|2016-07-06 08:30,6,560,560,556.75,556.75,14
20170901|2016-07-06 09:00,6,557,558,554,555,15
20170901|2016-07-06 09:30,6,555,555,555,555,2
20170901|2016-07-06 10:30,6,555,555,555,555,11
20170901|2016-07-06 11:30,6,557.5,557.5,557.5,557.5,7
20170901|2016-07-06 12:00,6,557.25,557.25,557.25,557.25,32
20170901|2016-07-07 09:30,7,563.5,563.5,563.5,563.5,2
20170901|2016-07-07 11:30,7,558.5,558.5,558.5,558.5,1
20170901|2016-07-07 13:00,7,555,555,555,555,20
20170901|2016-07-08 09:30,8,560,560,560,560,1
20170901|2016-07-11 12:30,11,557.5,557.5,557.5,557.5,2
20170901|2016-07-11 19:00,12,558,558,557.5,557.5,39
20170901|2016-07-12 08:30,12,554.75,554.75,554.75,554.75,14
20170901|2016-07-12 09:00,12,554,554,554,554,20
20170901|2016-07-12 11:00,12,561.75,561.75,561.75,561.75,2
20170901|2016-07-12 11:30,12,558,558,558,558,1
20170901|2016-07-13 10:00,13,565,565,565,565,2
20170901|2016-07-14 05:30,14,565,565,565,565,1
20170901|2016-07-14 06:30,14,565,565,565,565,1
20170901|2016-07-14 12:00,14,555.25,555.25,555.25,555.25,4
20170901|2016-07-14 13:00,14,555.25,556.25,555.25,556.25,4
20170901|2016-07-15 06:30,15,555.25,555.25,555.25,555.25,58
20170901|2016-07-15 07:30,15,555.25,555.25,555.25,555.25,6
20170901|2016-07-15 08:30,15,555.25,555.25,555.25,555.25,74
20170901|2016-07-15 12:30,15,556,556,556,556,6
20170901|2016-07-15 13:00,15,556,556,555.25,555.25,24
20170901|2016-07-18 08:30,18,555.25,556.25,555,555,71
20170901|2016-07-18 10:00,18,556.75,556.75,556.75,556.75,2
20170901|2016-07-18 10:30,18,556.5,556.75,556.5,556.75,6
20170901|2016-07-18 11:00,18,556.75,556.75,555,555,35
20170901|2016-07-18 11:30,18,555.25,555.25,555.25,555.25,2
20170901|2016-07-18 13:00,18,559.25,559.25,559.25,559.25,1
20170901|2016-07-19 02:00,19,555,555,555,555,1
20170901|2016-07-19 02:30,19,555,555,555,555,1
20170901|2016-07-19 08:30,19,554,554,553,553,40
20170901|2016-07-19 09:00,19,552,552,552,552,30
20170901|2016-07-19 09:30,19,552,552,552,552,2
20170901|2016-07-19 10:00,19,552,552,552,552,40
20170901|2016-07-19 11:30,19,551,551.25,550.25,550.25,93
20170901|2016-07-19 12:00,19,550.25,550.25,550.25,550.25,24
20170901|2016-07-19 12:30,19,550.25,550.25,550.25,550.25,2
20170901|2016-07-19 13:00,19,550.25,550.25,550.25,550.25,60
20170901|2016-07-19 19:30,20,550.25,550.25,550.25,550.25,2
20170901|2016-07-20 08:30,20,550.25,550.25,550.25,550.25,16
20170901|2016-07-20 09:00,20,550.25,550.25,550,550,44
20170901|2016-07-20 09:30,20,548.5,549,548,548,40
20170901|2016-07-20 10:00,20,548,548,548,548,1
20170901|2016-07-20 10:30,20,548,548,548,548,32
20170901|2016-07-20 11:30,20,547,547,545.25,545.25,53
20170901|2016-07-20 12:00,20,545.25,545.25,545.25,545.25,28
20170901|2016-07-21 13:00,21,547,547,547,547,1
20170901|2016-07-21 20:00,22,547,547,547,547,1
20170901|2016-07-22 08:30,22,547,547,545.25,545.25,63
20170901|2016-07-22 09:00,22,545.25,545.25,545.25,545.25,2
20170901|2016-07-22 10:00,22,548.25,552.75,548.25,552.5,7
20170901|2016-07-22 12:30,22,554.75,555,554.75,555,2
20170901|2016-07-25 08:30,25,558,558,557.75,557.75,8
20170901|2016-07-25 10:00,25,560,560,559.5,559.5,2
20170901|2016-07-25 11:00,25,557.25,558,557.25,558,4
20170901|2016-07-25 11:30,25,554.25,554.25,554.25,554.25,2
20170901|2016-07-26 06:30,26,554,554,554,554,4
20170901|2016-07-26 11:00,26,550,550,550,550,16
20170901|2016-07-26 12:30,26,548,548,548,548,25
20170901|2016-07-27 11:30,27,550.25,550.25,550.25,550.25,2
20170901|2016-07-28 08:30,28,545.25,545.25,545.25,545.25,18
20170901|2016-07-28 09:30,28,547.75,547.75,547.75,547.75,7
20170901|2016-07-29 02:30,29,546.75,546.75,546.75,546.75,1
20170901|2016-07-29 04:30,29,545.25,545.25,545.25,545.25,3
20170901|2016-07-29 05:00,29,545.25,545.25,545.25,545.25,7
20170901|2016-07-29 08:30,29,548.5,548.5,545.25,545.25,5
20170901|2016-07-29 09:00,29,545.25,546,545,545.5,216
20170901|2016-07-29 13:00,29,545,546.25,545,546,20
20170901|2016-08-02 09:30,2,542.75,542.75,542.75,542.75,2
20170901|2016-08-02 10:00,2,542.25,542.25,542.25,542.25,1
20170901|2016-08-02 10:30,2,543,543,543,543,7
20170901|2016-08-03 09:30,3,550,550,548.5,548.5,4
20170901|2016-08-03 13:00,3,546,546,546,546,1
20170901|2016-08-04 11:00,4,544,545,544,545,50
20170901|2016-08-04 13:00,4,543.75,543.75,543.75,543.75,9
20170901|2016-08-05 08:30,5,540.5,540.5,540.5,540.5,1
20170901|2016-08-05 11:30,5,543,543,543,543,1
20170901|2016-08-05 12:30,5,542,542,541.25,541.25,2
20170901|2016-08-05 13:00,5,540.75,543.75,540.75,543.75,2
20170901|2016-08-08 08:30,8,540.75,541.25,540.25,541.25,86
20170901|2016-08-08 10:30,8,540.25,540.25,540.25,540.25,23
20170901|2016-08-08 11:00,8,541,541,541,541,2
20170901|2016-08-08 12:30,8,544.5,544.5,544.5,544.5,1
20170901|2016-08-09 08:30,9,547,548.25,547,548.25,4
20170901|2016-08-09 13:00,9,549.25,550.25,549.25,549.5,6
20170901|2016-08-10 08:30,10,552,552,552,552,1
20170901|2016-08-10 09:30,10,551.75,551.75,551.75,551.75,1
20170901|2016-08-10 12:30,10,551.5,551.5,551.5,551.5,1
20170901|2016-08-11 08:30,11,552.25,552.25,552.25,552.25,1
20170901|2016-08-11 10:30,11,550,552.25,550,552.25,25
20170901|2016-08-11 11:00,11,553.25,553.25,553.25,553.25,3
20170901|2016-08-11 13:00,11,551.25,552.5,551.25,552.5,9
20170901|2016-08-12 11:00,12,547.5,549,547.5,549,2
20170901|2016-08-12 12:00,12,554,554,554,554,1
20170901|2016-08-15 07:00,15,560,560,560,560,1
20170901|2016-08-15 09:00,15,558.25,558.25,558.25,558.25,1
20170901|2016-08-16 09:00,16,556.75,556.75,556.75,556.75,3
20170901|2016-08-16 11:00,16,556.5,556.5,556.5,556.5,1
20170901|2016-08-16 13:00,16,555,555,555,555,3
20170901|2016-08-17 04:00,17,556.25,556.25,556.25,556.25,2
20170901|2016-08-17 06:30,17,556.75,556.75,556.75,556.75,1
20170901|2016-08-17 09:30,17,558.5,558.5,558.5,558.5,1
20170901|2016-08-17 12:00,17,558,558,558,558,1
20170901|2016-08-17 12:30,17,557.5,557.5,557.5,557.5,1
20170901|2016-08-18 01:30,18,558,558,558,558,1
20170901|2016-08-18 05:00,18,560,560,560,560,1
20170901|2016-08-18 08:30,18,559,559,559,559,1
20170901|2016-08-18 13:00,18,558.75,558.75,558,558,5
20170901|2016-08-19 09:00,19,559.25,559.25,559.25,559.25,9
20170901|2016-08-19 09:30,19,561,562.25,560.75,562.25,21
20170901|2016-08-23 10:00,23,555.25,555.25,555.25,555.25,44
20170901|2016-08-23 10:30,23,555.25,555.25,555.25,555.25,121
20170901|2016-08-23 11:00,23,555.25,555.5,555.25,555.25,39
20170901|2016-08-23 11:30,23,556.25,556.25,556.25,556.25,4
20170901|2016-08-23 12:00,23,555.25,555.25,555.25,555.25,17
20170901|2016-08-23 12:30,23,555,555,555,555,4
20170901|2016-08-23 13:00,23,553.5,553.5,553.5,553.5,6
20170901|2016-08-23 21:00,24,552.75,552.75,552.75,552.75,2
20170901|2016-08-24 08:30,24,549,549,549,549,10
20170901|2016-08-24 10:30,24,549,549,549,549,3
20170901|2016-08-24 11:30,24,549,549,549,549,12
20170901|2016-08-24 12:00,24,549,549,549,549,30
20170901|2016-08-24 12:30,24,549,549.25,549,549,29
20170901|2016-08-24 13:00,24,549,549,547,547,18
20170901|2016-08-25 08:30,25,547,547,547,547,1
20170901|2016-08-25 10:00,25,547,547,547,547,2
20170901|2016-08-25 11:00,25,545.25,545.5,545.25,545.25,38
20170901|2016-08-25 11:30,25,545.25,545.25,545.25,545.25,48
20170901|2016-08-25 12:00,25,545.25,545.25,545.25,545.25,63
20170901|2016-08-25 12:30,25,545.25,545.5,545.25,545.25,26
20170901|2016-08-25 13:00,25,545.25,545.25,545.25,545.25,74
20170901|2016-08-25 19:00,26,545.25,545.25,545.25,545.25,35
20170901|2016-08-25 19:30,26,545.25,545.25,545.25,545.25,4
20170901|2016-08-25 20:00,26,545.25,545.25,545.25,545.25,2
20170901|2016-08-25 21:30,26,545.25,545.25,545.25,545.25,9
20170901|2016-08-25 22:00,26,545.25,545.25,545.25,545.25,11
20170901|2016-08-25 22:30,26,545.25,545.25,545,545,11
20170901|2016-08-26 02:30,26,544,544,544,544,11
20170901|2016-08-26 09:00,26,541.75,541.75,541.75,541.75,2
20170901|2016-08-26 09:30,26,540,540,540,540,13
20170901|2016-08-26 10:30,26,539.5,540,539.5,540,20
20170901|2016-08-26 11:00,26,535,536,535,535,31
20170901|2016-08-26 11:30,26,535,535,535,535,35
20170901|2016-08-26 12:00,26,535,535,535,535,7
20170901|2016-08-28 19:30,29,534.25,534.25,534.25,534.25,2
20170901|2016-08-28 20:00,29,534.25,534.25,534.25,534.25,4
20170901|2016-08-28 20:30,29,534.25,534.25,534.25,534.25,1
20170901|2016-08-28 21:00,29,534.25,534.25,534.25,534.25,3
20170901|2016-08-29 07:30,29,530,530,530,530,5
20170901|2016-08-29 08:30,29,532,532,528.5,528.5,76
20170901|2016-08-29 09:00,29,529,529,529,529,13
20170901|2016-08-29 09:30,29,529,530,529,530,3
20170901|2016-08-29 10:00,29,529,529,529,529,7
20170901|2016-08-29 10:30,29,529,529,528.75,528.75,13
20170901|2016-08-29 19:00,30,528,528,528,528,6
20170901|2016-08-29 19:30,30,529.5,529.5,529.5,529.5,1
20170901|2016-08-30 09:30,30,530,530,529.5,530,40
20170901|2016-08-30 10:00,30,529,529,527.25,528.75,38
20170901|2016-08-30 11:00,30,528,528,528,528,1
20170901|2016-08-30 12:30,30,526,526,525.75,525.75,8
20170901|2016-08-30 13:00,30,526,526,526,526,2
20170901|2016-08-31 08:30,31,530.25,530.5,529.75,529.75,21
20170901|2016-08-31 09:30,31,526,526,525,525,18
20170901|2016-08-31 10:30,31,525,525,524.75,524.75,31
20170901|2016-08-31 12:30,31,524,524,523.75,523.75,32
20170901|2016-08-31 13:00,31,523.5,523.5,520,520,24
20170901|2016-08-31 22:00,1,522.25,522.25,521.5,521.75,3
20170901|2016-09-01 02:00,1,521,521,521,521,1
20170901|2016-09-01 09:30,1,523.75,523.75,523.75,523.75,2
20170901|2016-09-01 11:00,1,527.5,527.5,527.5,527.5,22
20170901|2016-09-02 08:30,2,529,529,529,529,1
20170901|2016-09-02 10:00,2,530,530,530,530,1
20170901|2016-09-05 20:00,6,530,530,530,530,1
20170901|2016-09-06 08:30,6,530,530,530,530,1
20170901|2016-09-06 13:00,6,525,525,525,525,1
20170901|2016-09-07 09:00,7,529.25,529.25,529.25,529.25,1
20170901|2016-09-07 10:30,7,529.75,529.75,529.75,529.75,49
20170901|2016-09-07 11:30,7,528,528,528,528,3
20170901|2016-09-07 12:00,7,528,528,528,528,17
20170901|2016-09-08 12:30,8,532.5,532.5,532.25,532.25,11
20170901|2016-09-08 13:00,8,532.5,533,531.75,531.75,20
20170901|2016-09-09 07:00,9,530.75,530.75,530.75,530.75,1
20170901|2016-09-12 08:30,12,532,536.75,532,536.75,21
20170901|2016-09-12 10:30,12,537,537,537,537,4
20170901|2016-09-12 11:30,12,531,531,531,531,1
20170901|2016-09-12 12:00,12,536.25,536.75,536,536,10
20170901|2016-09-13 07:30,13,534.5,534.5,534.5,534.5,1
20170901|2016-09-13 09:00,13,533,533,533,533,1
20170901|2016-09-14 07:00,14,535,535,535,535,2
20170901|2016-09-14 08:30,14,532.5,532.5,530,530,29
20170901|2016-09-14 09:00,14,528,528,528,528,25
20170901|2016-09-14 13:00,14,531.75,532.25,531.75,532,61
20170901|2016-09-15 09:30,15,531,531,531,531,16
20170901|2016-09-15 10:00,15,531.5,535.25,531.5,535.25,149
20170901|2016-09-15 11:30,15,532.5,532.5,532.5,532.5,1
20170901|2016-09-15 12:30,15,531.5,531.5,531.5,531.5,20
20170901|2016-09-15 13:00,15,529.5,529.5,529,529.5,6
20170901|2016-09-15 19:30,16,530,530,530,530,3
20170901|2016-09-15 20:00,16,530,530,530,530,10
20170901|2016-09-16 08:30,16,530,533,530,533,4
20170901|2016-09-16 11:00,16,532.75,532.75,532.5,532.5,2
20170901|2016-09-16 12:00,16,531.5,531.5,531.5,531.5,5
20170901|2016-09-16 12:30,16,531.5,531.5,531.5,531.5,5
20170901|2016-09-16 13:00,16,531.5,531.5,531.5,531.5,10
20170901|2016-09-19 08:30,19,533.75,533.75,533,533,78
20170901|2016-09-19 09:00,19,533,533,532,532,32
20170901|2016-09-19 09:30,19,531,531.75,531,531.75,34
20170901|2016-09-19 10:30,19,530,530,530,530,82
20170901|2016-09-19 11:00,19,528.5,528.5,527,527.25,96
20170901|2016-09-19 11:30,19,528,528,528,528,10
20170901|2016-09-20 09:00,20,530.25,530.25,530.25,530.25,1
20170901|2016-09-20 13:00,20,528.25,528.5,528.25,528.5,2
20170901|2016-09-21 08:30,21,529,529,529,529,1
20170901|2016-09-21 12:00,21,530,530,530,530,4
20170901|2016-09-21 12:30,21,530.25,531.25,530.25,531.25,4
20170901|2016-09-21 13:00,21,529,529,529,529,1
20170901|2016-09-21 19:00,22,530.75,530.75,530.75,530.75,32
20170901|2016-09-21 21:00,22,530.75,530.75,530.75,530.75,13
20170901|2016-09-21 21:30,22,530.75,530.75,530.75,530.75,5
20170901|2016-09-22 06:30,22,531,531,531,531,1
20170901|2016-09-22 09:30,22,530.75,530.75,530.25,530.25,21
20170901|2016-09-22 10:30,22,532,532,532,532,2
20170901|2016-09-23 08:30,23,537.5,541.5,537.5,538.75,3
20170901|2016-09-23 13:00,23,535.75,535.75,535.75,535.75,1
20170901|2016-09-26 08:30,26,529,529,529,529,14
20170901|2016-09-26 12:30,26,530,530,530,530,10
20170901|2016-09-26 19:00,27,529.5,529.5,527,527,9
20170901|2016-09-27 08:30,27,527.75,527.75,527.75,527.75,8
20170901|2016-09-27 09:30,27,529.25,529.25,529.25,529.25,6
20170901|2016-09-27 10:00,27,530,530.25,530,530.25,5
20170901|2016-09-27 11:00,27,533.5,536,533.5,535.5,32
20170901|2016-09-27 11:30,27,534,534,534,534,11
20170901|2016-09-27 12:00,27,534,534,534,534,11
20170901|2016-09-27 19:00,28,536,536,536,536,8
20170901|2016-09-28 04:30,28,536,536,536,536,7
20170901|2016-09-28 05:00,28,536,536,536,536,1
20170901|2016-09-28 06:00,28,536,536,536,536,1
20170901|2016-09-28 06:30,28,536,536,536,536,4
20170901|2016-09-28 07:00,28,536,536,536,536,23
20170901|2016-09-28 08:30,28,540,540,540,540,2
20170901|2016-09-28 09:30,28,540,540,539.75,539.75,4
20170901|2016-09-28 11:00,28,539.5,539.5,539.5,539.5,6
20170901|2016-09-28 12:30,28,539,539,538.5,538.5,22
20170901|2016-09-28 13:00,28,539.25,541.25,539.25,539.75,32
20170901|2016-09-28 19:30,29,540,540,540,540,5
20170901|2016-09-29 08:30,29,542.25,543,541.5,541.5,6
20170901|2016-09-29 09:00,29,542,542,542,542,22
20170901|2016-09-29 09:30,29,541,541,541,541,7
20170901|2016-09-29 10:00,29,540.75,542.75,540.75,542.5,19
20170901|2016-09-29 10:30,29,541.75,541.75,541.75,541.75,1
20170901|2016-09-29 11:00,29,542.75,543.25,542.75,543.25,8
20170901|2016-09-29 11:30,29,543,546,542.75,546,10
20170901|2016-09-29 12:00,29,545.5,545.5,545.5,545.5,11
20170901|2016-09-30 09:30,30,544.5,544.5,544.5,544.5,2
20170901|2016-09-30 11:00,30,541.25,541.25,541.25,541.25,1
20170901|2016-09-30 12:00,30,549.25,549.5,546.25,546.25,4
20170901|2016-09-30 13:00,30,544.5,544.5,541.5,541.5,20
20170901|2016-10-03 04:00,3,543.25,543.25,543.25,543.25,6
20170901|2016-10-03 13:00,3,543,543,542.25,542.5,7
20170901|2016-10-04 08:30,4,547.25,549.75,547.25,547.75,14
20170901|2016-10-04 09:00,4,550.5,550.5,549,549,45
20170901|2016-10-04 11:00,4,546.25,546.25,546.25,546.25,1
20170901|2016-10-04 13:00,4,542,542.75,541.25,541.25,15
20170901|2016-10-05 07:30,5,543.75,544.5,543.75,544.5,10
20170901|2016-10-05 08:30,5,544,547.25,544,544,6
20170901|2016-10-05 09:30,5,549.25,549.75,549.25,549.75,7
20170901|2016-10-05 10:30,5,553,553.5,553,553.25,20
20170901|2016-10-05 11:00,5,553.75,554,553.75,554,9
20170901|2016-10-05 11:30,5,552,552,551,551,25
20170901|2016-10-05 12:00,5,551,551,550.25,550.25,6
20170901|2016-10-05 12:30,5,550.75,550.75,550.75,550.75,2
20170901|2016-10-05 13:00,5,548.25,548.5,547.25,547.25,7
20170901|2016-10-06 10:30,6,547,547,547,547,2
20170901|2016-10-06 11:00,6,541,541,541,541,1
20170901|2016-10-06 13:00,6,547.25,547.25,547.25,547.25,4
20170901|2016-10-07 12:30,7,550,550,550,550,1
20170901|2016-10-07 13:00,7,545,545,544.75,545,14
20170901|2016-10-10 09:30,10,544.5,544.5,544.5,544.5,1
20170901|2016-10-10 10:30,10,545.75,545.75,545.75,545.75,1
20170901|2016-10-10 11:00,10,545.75,546.25,545.75,546.25,9
20170901|2016-10-10 11:30,10,547.25,547.25,547.25,547.25,5
20170901|2016-10-10 13:00,10,545.75,545.75,545.25,545.25,2
20170901|2016-10-10 22:00,11,547.5,547.5,547.5,547.5,1
20170901|2016-10-11 05:00,11,547.5,547.5,547.5,547.5,1
20170901|2016-10-11 05:30,11,546.75,546.75,546.75,546.75,1
20170901|2016-10-11 08:30,11,546.5,546.5,546.25,546.25,6
20170901|2016-10-11 09:00,11,547.5,547.5,547.5,547.5,1
20170901|2016-10-11 09:30,11,545.25,545.25,545,545,25
20170901|2016-10-11 11:30,11,547.25,547.25,546.25,546.25,11
20170901|2016-10-11 12:00,11,546.25,546.25,546.25,546.25,4
20170901|2016-10-11 12:30,11,546.25,546.25,546.25,546.25,1
20170901|2016-10-11 13:00,11,546.25,546.25,545.75,545.75,4
20170901|2016-10-11 19:00,12,546,546,546,546,9
20170901|2016-10-11 21:30,12,545.75,545.75,545.75,545.75,5
20170901|2016-10-11 22:00,12,545.75,545.75,545.75,545.75,1
20170901|2016-10-12 09:30,12,547.5,547.5,547.5,547.5,5
20170901|2016-10-12 11:00,12,544.5,544.5,544.5,544.5,1
20170901|2016-10-12 11:30,12,545.25,545.25,545.25,545.25,1
20170901|2016-10-12 13:00,12,543,544.5,541.5,542.25,180
20170901|2016-10-13 09:30,13,549.25,549.25,549,549,5
20170901|2016-10-13 10:00,13,547.5,547.5,547.5,547.5,6
20170901|2016-10-13 11:00,13,548,549.5,546.5,549.5,7
20170901|2016-10-13 12:30,13,551,551,551,551,2
20170901|2016-10-13 13:00,13,551.75,551.75,550.75,551.25,63
20170901|2016-10-14 04:30,14,554,554,554,554,2
20170901|2016-10-14 06:00,14,554.75,554.75,554.75,554.75,7
20170901|2016-10-14 08:30,14,555,556.75,554.75,556.75,20
20170901|2016-10-14 09:00,14,556,556,556,556,39
20170901|2016-10-14 09:30,14,556,556,555.75,555.75,19
20170901|2016-10-14 10:00,14,554.5,554.5,554.5,554.5,2
20170901|2016-10-14 10:30,14,555.5,555.5,555.25,555.25,5
20170901|2016-10-14 11:00,14,555.25,555.25,555.25,555.25,21
20170901|2016-10-14 11:30,14,558,558,558,558,1
20170901|2016-10-14 12:00,14,557.5,558.75,557.25,558.75,7
20170901|2016-10-14 12:30,14,556.75,556.75,556,556,26
20170901|2016-10-14 13:00,14,555,555,555,555,13
20170901|2016-10-17 08:30,17,555,556,555,556,48
20170901|2016-10-17 09:00,17,554,554,554,554,7
20170901|2016-10-17 11:30,17,554,554,554,554,6
20170901|2016-10-17 13:00,17,553.25,553.25,553.25,553.25,10
20170901|2016-10-18 09:00,18,553.75,553.75,553.75,553.75,5
20170901|2016-10-19 07:00,19,551,551.25,551,551.25,3
20170901|2016-10-19 08:30,19,552,552,552,552,1
20170901|2016-10-19 12:30,19,555,555,555,555,2
20170901|2016-10-19 19:30,20,552.75,552.75,552.75,552.75,1
20170901|2016-10-20 09:30,20,550.75,550.75,550.75,550.75,1
20170901|2016-10-20 10:00,20,551,551,551,551,6
20170901|2016-10-20 12:00,20,552.25,553,552.25,553,6
20170901|2016-10-20 13:00,20,553,553,553,553,13
20170901|2016-10-20 19:00,21,551.5,551.5,551,551,5
20170901|2016-10-21 08:30,21,553.75,553.75,553.75,553.75,1
20170901|2016-10-21 12:30,21,551.75,551.75,551.75,551.75,10
20170901|2016-10-24 02:30,24,553,553,553,553,2
20170901|2016-10-24 03:30,24,553,553,553,553,2
20170901|2016-10-24 08:30,24,551.25,551.25,551.25,551.25,1
20170901|2016-10-24 09:00,24,551,551,551,551,2
20170901|2016-10-24 09:30,24,550.25,550.25,550.25,550.25,10
20170901|2016-10-24 10:30,24,550,550,550,550,2
20170901|2016-10-24 11:00,24,550,550,550,550,10
20170901|2016-10-24 13:00,24,549.75,550,549,549,15
20170901|2016-10-25 08:30,25,547.5,547.5,547.5,547.5,40
20170901|2016-10-25 11:30,25,549.5,549.5,549.5,549.5,2
20170901|2016-10-25 12:30,25,548,548,548,548,1
20170901|2016-10-25 13:00,25,547,547.5,547,547.25,4
20170901|2016-10-26 01:00,26,548,548,548,548,1
20170901|2016-10-26 02:00,26,548,548,548,548,1
20170901|2016-10-26 08:30,26,548.25,548.75,548.25,548.75,10
20170901|2016-10-26 11:00,26,551.5,551.5,551,551,28
20170901|2016-10-26 12:30,26,553.75,553.75,553.75,553.75,3
20170901|2016-10-26 13:00,26,553,553,553,553,11
20170901|2016-10-26 20:00,27,551,551,551,551,1
20170901|2016-10-27 09:30,27,553.75,553.75,553.75,553.75,1
20170901|2016-10-27 10:00,27,551.5,553,551.5,553,18
20170901|2016-10-27 10:30,27,553,553,553,553,2
20170901|2016-10-27 13:00,27,552.75,552.75,551.25,551.25,6
20170901|2016-10-28 08:30,28,552,552,552,552,11
20170901|2016-10-28 10:00,28,550.75,550.75,550.75,550.75,1
20170901|2016-10-28 13:00,28,552.5,552.5,552.5,552.5,2
20170901|2016-10-30 20:30,31,553.5,553.5,553.5,553.5,1
20170901|2016-10-31 02:30,31,552.75,552.75,552.75,552.75,1
20170901|2016-10-31 03:30,31,554.75,555,554.75,555,6
20170901|2016-10-31 07:30,31,555,555,555,555,2
20170901|2016-10-31 09:00,31,552,552,551.5,551.5,20
20170901|2016-10-31 10:00,31,552.5,552.5,552.5,552.5,3
20170901|2016-10-31 10:30,31,552.25,552.25,552,552,4
20170901|2016-10-31 12:00,31,552,552,552,552,3
20170901|2016-10-31 12:30,31,552,552,552,552,1
20170901|2016-10-31 13:00,31,552,553.25,552,552,61
20170901|2016-11-01 00:30,1,552.25,552.25,552.25,552.25,1
20170901|2016-11-01 01:00,1,551.5,551.5,551.5,551.5,2
20170901|2016-11-01 02:00,1,551.5,551.5,551.5,551.5,2
20170901|2016-11-01 08:30,1,553.5,554.75,553.5,554,10
20170901|2016-11-01 09:00,1,554,554,550.75,550.75,34
20170901|2016-11-01 09:30,1,549.75,551.25,549.75,550.25,26
20170901|2016-11-01 13:00,1,548.5,548.5,546.25,546.25,24
20170901|2016-11-02 08:30,2,549.5,549.5,549.5,549.5,1
20170901|2016-11-02 10:00,2,547.5,547.5,547.5,547.5,1
20170901|2016-11-02 10:30,2,547.5,547.5,546.5,546.5,17
20170901|2016-11-02 11:30,2,546.5,546.5,546.5,546.5,18
20170901|2016-11-02 12:00,2,545,545.5,545,545.5,5
20170901|2016-11-03 08:30,3,545,546,545,546,2
20170901|2016-11-03 10:00,3,543.75,543.75,543,543,14
20170901|2016-11-03 11:00,3,543,543,541.75,541.75,5
20170901|2016-11-03 11:30,3,541.75,541.75,541.75,541.75,6
20170901|2016-11-03 12:00,3,541.75,541.75,541.75,541.75,1
20170901|2016-11-03 12:30,3,541.75,541.75,540.5,540.5,7
20170901|2016-11-03 13:00,3,542,542.25,540,540.5,30
20170901|2016-11-03 19:30,4,540,540,540,540,2
20170901|2016-11-04 00:30,4,540,540,540,540,6
20170901|2016-11-04 05:30,4,541.25,541.25,541.25,541.25,1
20170901|2016-11-04 08:30,4,541.25,541.5,541.25,541.5,2
20170901|2016-11-04 10:00,4,540,540,540,540,13
20170901|2016-11-04 10:30,4,541,541,541,541,1
20170901|2016-11-04 12:30,4,539,539,539,539,3
20170901|2016-11-04 13:00,4,539.25,539.25,539.25,539.25,3
20170901|2016-11-07 09:30,7,539,539,539,539,1
20170901|2016-11-07 10:00,7,539.25,539.25,539.25,539.25,2
20170901|2016-11-07 12:00,7,538.5,538.5,538.5,538.5,15
20170901|2016-11-07 12:30,7,538.5,538.75,537.75,537.75,19
20170901|2016-11-07 13:00,7,538.5,539.25,538.5,539.25,7
20170901|2016-11-08 08:30,8,541,543.75,541,543.75,4
20170901|2016-11-08 10:00,8,541.25,541.25,541.25,541.25,1
20170901|2016-11-08 10:30,8,545,550,545,550,6
20170901|2016-11-08 11:00,8,545.5,545.5,545.5,545.5,1
20170901|2016-11-08 13:00,8,543.5,543.5,543.5,543.5,2
20170901|2016-11-09 04:00,9,539.5,539.5,539.5,539.5,1
20170901|2016-11-09 05:00,9,540.5,540.5,540.5,540.5,1
20170901|2016-11-09 11:00,9,540,540,540,540,1
20170901|2016-11-09 13:00,9,543,544,543,544,4
20170901|2016-11-10 06:30,10,548.5,548.5,548.5,548.5,2
20170901|2016-11-10 08:30,10,550,550.25,547,547.25,10
20170901|2016-11-10 11:00,10,544.75,544.75,544.75,544.75,2
20170901|2016-11-10 12:00,10,543.75,543.75,543.5,543.5,2
20170901|2016-11-10 22:30,11,542.5,542.5,542.5,542.5,1
20170901|2016-11-11 03:30,11,541.5,541.5,541.5,541.5,1
20170901|2016-11-11 07:00,11,542.25,542.25,542.25,542.25,1
20170901|2016-11-11 07:30,11,542.25,542.25,542.25,542.25,7
20170901|2016-11-11 10:30,11,542,542,542,542,1
20170901|2016-11-11 11:30,11,542.75,543,542.75,543,3
20170901|2016-11-11 12:00,11,543.75,544.5,543.75,544.5,7
20170901|2016-11-11 13:00,11,543.5,546,543.5,546,21
20170901|2016-11-14 03:00,14,546.25,546.25,546.25,546.25,1
20170901|2016-11-14 04:30,14,546.25,546.25,546,546,3
20170901|2016-11-14 07:00,14,546.5,546.5,546.25,546.25,5
20170901|2016-11-14 07:30,14,546.25,546.25,546.25,546.25,2
20170901|2016-11-14 09:30,14,541.25,541.75,541.25,541.75,29
20170901|2016-11-14 10:00,14,541.75,541.75,541.75,541.75,35
20170901|2016-11-14 11:30,14,537.5,537.75,537.25,537.75,5
20170901|2016-11-14 13:00,14,536.5,537.25,536.5,536.5,24
20170901|2016-11-15 07:00,15,538.5,538.5,538.5,538.5,1
20170901|2016-11-15 08:30,15,538.25,540,538.25,540,53
20170901|2016-11-15 09:00,15,540,540,539.5,539.5,6
20170901|2016-11-15 09:30,15,539.25,540,539.25,539.5,27
20170901|2016-11-15 10:00,15,541,541,540.5,540.5,15
20170901|2016-11-16 08:30,16,538,538,538,538,1
20170901|2016-11-16 09:00,16,538,538,538,538,1
20170901|2016-11-16 09:30,16,538,538,538,538,61
20170901|2016-11-16 10:30,16,538,538,538,538,11
20170901|2016-11-16 11:00,16,538,538,538,538,44
20170901|2016-11-16 11:30,16,538,538,538,538,2
20170901|2016-11-16 12:00,16,538,538,538,538,4
20170901|2016-11-17 09:00,17,539.25,541,539.25,540.25,115
20170901|2016-11-17 12:30,17,539,539,539,539,1
20170901|2016-11-17 13:00,17,541.5,541.5,541.25,541.25,7
20170901|2016-11-18 10:00,18,544,544,544,544,1
20170901|2016-11-18 13:00,18,542.75,542.75,542.25,542.25,10
20170901|2016-11-21 08:30,21,543.75,543.75,543.75,543.75,1
20170901|2016-11-21 11:30,21,541,541,541,541,1
20170901|2016-11-21 12:00,21,539.75,539.75,539.75,539.75,2
20170901|2016-11-21 13:00,21,539.75,540,539.75,540,12
20170901|2016-11-22 08:30,22,540.75,540.75,540.75,540.75,1
20170901|2016-11-22 09:30,22,541.5,541.5,541.5,541.5,12
20170901|2016-11-22 10:00,22,542.75,543.25,542.75,543,80
20170901|2016-11-22 10:30,22,543.25,543.25,543.25,543.25,22
20170901|2016-11-22 11:00,22,542.75,544.25,542.75,543,18
20170901|2016-11-22 13:00,22,543,543,542.25,542.25,17
20170901|2016-11-22 19:00,23,543.25,543.25,543.25,543.25,5
20170901|2016-11-23 07:30,23,541.75,541.75,541.75,541.75,1
20170901|2016-11-23 08:30,23,541.75,542,541.75,542,3
20170901|2016-11-23 09:00,23,542.25,542.75,542.25,542.75,3
20170901|2016-11-23 09:30,23,543.25,543.25,543.25,543.25,3
20170901|2016-11-23 10:00,23,541.5,541.5,540.5,540.5,11
20170901|2016-11-23 10:30,23,541.75,542.5,541.75,542.5,7
20170901|2016-11-23 11:00,23,543,543,543,543,1
20170901|2016-11-23 12:30,23,541.75,541.75,541.75,541.75,1
20170901|2016-11-25 08:30,25,542.5,542.5,540.25,541.5,22
20170901|2016-11-25 09:30,25,545,545,544.75,544.75,4
20170901|2016-11-25 10:00,25,545,545,544,544,30
20170901|2016-11-25 10:30,25,545,545,545,545,1
20170901|2016-11-25 11:00,25,544,544,544,544,6
20170901|2016-11-25 11:30,25,544.25,544.25,542.75,542.75,14
20170901|2016-11-25 12:00,25,542.25,542.25,542.25,542.25,1
20170901|2016-11-27 23:30,28,545.75,545.75,545.75,545.75,1
20170901|2016-11-28 04:30,28,545.5,545.5,545.5,545.5,1
20170901|2016-11-28 08:30,28,544.75,544.75,544.75,544.75,1
20170901|2016-11-28 09:00,28,544.75,549.25,544.5,549.25,4
20170901|2016-11-28 09:30,28,548.25,548.25,548,548,3
20170901|2016-11-28 10:30,28,548,548,547.75,547.75,2
20170901|2016-11-28 11:30,28,549.25,550.25,549.25,550.25,6
20170901|2016-11-28 12:00,28,548.75,548.75,548.75,548.75,3
20170901|2016-11-28 12:30,28,549,549,547.5,547.5,2
20170901|2016-11-28 13:00,28,548,548.75,547.75,548.75,16
20170901|2016-11-28 22:30,29,548,548,548,548,2
20170901|2016-11-28 23:00,29,548,548,548,548,1
20170901|2016-11-28 23:30,29,549.25,549.25,549.25,549.25,1
20170901|2016-11-29 02:30,29,549,549,549,549,1
20170901|2016-11-29 04:00,29,548.25,548.25,548.25,548.25,1
20170901|2016-11-29 07:00,29,549,549,549,549,1
20170901|2016-11-29 07:30,29,548.5,548.5,548.5,548.5,1
20170901|2016-11-29 08:30,29,550,550.25,545.75,550.25,5
20170901|2016-11-29 09:00,29,552.5,552.5,552.5,552.5,1
20170901|2016-11-29 09:30,29,550.75,550.75,548.5,548.5,2
20170901|2016-11-29 10:00,29,548,548,546.5,546.5,5
20170901|2016-11-29 10:30,29,547,547,546.5,546.5,4
20170901|2016-11-29 11:30,29,549,549,549,549,2
20170901|2016-11-29 12:00,29,549,549,548.5,548.5,22
20170901|2016-11-29 12:30,29,547.5,547.5,547.5,547.5,3
20170901|2016-11-29 20:30,30,546.75,546.75,546.75,546.75,2
20170901|2016-11-30 08:30,30,548.75,548.75,548.75,548.75,3
20170901|2016-11-30 11:00,30,549.75,550.5,549.75,550.5,2
20170901|2016-11-30 11:30,30,549.5,549.5,549.5,549.5,2
20170901|2016-11-30 13:00,30,549,549,546.75,546.75,6
20170901|2016-12-01 02:00,1,549.25,549.5,549.25,549.5,2
20170901|2016-12-01 08:30,1,552.75,553.75,552.25,553.25,7
20170901|2016-12-01 09:00,1,550,550,548.5,548.5,22
20170901|2016-12-01 09:30,1,549.25,549.25,549.25,549.25,2
20170901|2016-12-01 10:00,1,549.25,549.25,549.25,549.25,1
20170901|2016-12-01 11:00,1,552.25,552.75,550.25,550.25,9
20170901|2016-12-01 12:00,1,552.75,553.25,552.75,553.25,11
20170901|2016-12-01 12:30,1,553.5,553.5,552,552,5
20170901|2016-12-01 13:00,1,550,550,550,550,16
20170901|2016-12-02 08:30,2,550.25,550.5,549.5,549.5,14
20170901|2016-12-02 09:30,2,549.5,551,549.5,551,13
20170901|2016-12-02 10:00,2,548,548,548,548,7
20170901|2016-12-02 10:30,2,547.25,547.25,547,547,9
20170901|2016-12-02 11:00,2,547.5,547.5,547.5,547.5,1
20170901|2016-12-02 12:00,2,549.25,549.25,549.25,549.25,1
20170901|2016-12-02 12:30,2,550,550,550,550,2
20170901|2016-12-02 13:00,2,550.5,550.75,550.5,550.75,2
20170901|2016-12-05 09:30,5,549.5,549.5,549.5,549.5,1
20170901|2016-12-05 10:00,5,549.5,549.5,549.5,549.5,7
20170901|2016-12-05 12:00,5,548.75,549.25,548.75,549.25,10
20170901|2016-12-05 12:30,5,549,549,549,549,4
20170901|2016-12-05 13:00,5,548.75,548.75,548,548,3
20170901|2016-12-05 20:00,6,547.5,547.5,547,547.25,25
20170901|2016-12-05 20:30,6,547.25,547.25,547.25,547.25,5
20170901|2016-12-06 03:00,6,548.75,549.25,548.75,549.25,3
20170901|2016-12-06 08:30,6,549.75,551,549.75,551,2
20170901|2016-12-06 09:30,6,550.75,551,550.5,550.75,12
20170901|2016-12-06 10:30,6,549.5,549.5,549.25,549.25,6
20170901|2016-12-06 13:00,6,546.75,546.75,546.75,546.75,1
20170901|2016-12-06 19:00,7,548,548,547.25,547.25,9
20170901|2016-12-07 09:30,7,546.25,546.5,546.25,546.5,25
20170901|2016-12-07 11:00,7,545,545,545,545,3
20170901|2016-12-07 11:30,7,544.75,544.75,544.75,544.75,3
20170901|2016-12-07 12:30,7,545,545,545,545,3
20170901|2016-12-07 13:00,7,544.75,544.75,542.25,542.25,9
20170901|2016-12-08 08:30,8,546.75,546.75,546.25,546.25,10
20170901|2016-12-08 09:00,8,544.5,546,544,546,15
20170901|2016-12-08 11:00,8,544.25,545,544,545,5
20170901|2016-12-08 12:00,8,544,545,544,545,8
20170901|2016-12-08 12:30,8,545,545.25,545,545.25,5
20170901|2016-12-08 13:00,8,542.75,543,542.5,543,4
20170901|2016-12-08 19:00,9,543,543,543,543,1
20170901|2016-12-08 20:00,9,543.25,543.25,543.25,543.25,2
20170901|2016-12-09 08:30,9,544,545.25,544,545.25,5
20170901|2016-12-09 10:00,9,545,545,544.75,545,3
20170901|2016-12-09 11:30,9,543.25,543.25,543.25,543.25,2
20170901|2016-12-09 12:00,9,548.5,548.5,548,548,3
20170901|2016-12-09 12:30,9,547,547,546.75,546.75,2
20170901|2016-12-09 13:00,9,548.25,548.5,548.25,548.5,17
20170901|2016-12-12 08:30,12,547.75,548,547.75,548,2
20170901|2016-12-12 11:00,12,546.75,546.75,546.75,546.75,3
20170901|2016-12-12 12:30,12,545.5,545.5,545.5,545.5,1
20170901|2016-12-12 13:00,12,549,549.25,549,549.25,2
20170901|2016-12-13 04:00,13,549,549,549,549,1
20170901|2016-12-13 08:30,13,551,551.5,549,549,7
20170901|2016-12-13 09:30,13,550.5,551,550.5,551,4
20170901|2016-12-13 10:30,13,550.5,550.5,550.5,550.5,1
20170901|2016-12-13 11:00,13,550,550,550,550,2
20170901|2016-12-13 13:00,13,549,549.75,548.75,549.75,10
20170901|2016-12-13 19:00,14,549.75,549.75,547.5,548,19
20170901|2016-12-13 20:00,14,546.75,546.75,546.75,546.75,6
20170901|2016-12-14 09:00,14,546.75,546.75,546,546.5,10
20170901|2016-12-14 10:00,14,545.5,545.5,545.5,545.5,3
20170901|2016-12-14 10:30,14,546.5,546.5,546.5,546.5,1
20170901|2016-12-14 11:00,14,550,550,550,550,1
20170901|2016-12-14 12:00,14,546.5,546.5,546.5,546.5,2
20170901|2016-12-14 13:00,14,548.5,550.25,548.5,550.25,7
20170901|2016-12-15 09:00,15,547.5,547.5,547.25,547.25,4
20170901|2016-12-15 09:30,15,548.5,548.75,548.5,548.75,2
20170901|2016-12-15 10:00,15,544.5,544.5,544,544,3
20170901|2016-12-15 10:30,15,544,544,544,544,4
20170901|2016-12-15 11:00,15,546.75,547,546.75,547,10
20170901|2016-12-15 11:30,15,544.5,544.5,544.5,544.5,1
20170901|2016-12-15 12:30,15,547,547.5,547,547.5,15
20170901|2016-12-15 13:00,15,544,544,543,543.75,20
20170901|2016-12-15 19:00,16,545,545,545,545,1
20170901|2016-12-15 20:00,16,545.25,545.25,545.25,545.25,1
20170901|2016-12-16 06:00,16,546,546,546,546,2
20170901|2016-12-16 08:30,16,545,545.25,545,545,18
20170901|2016-12-16 09:00,16,546,546,546,546,1
20170901|2016-12-16 09:30,16,545.75,548.25,545.5,548.25,5
20170901|2016-12-16 10:00,16,547.25,549.25,545.75,549.25,81
20170901|2016-12-16 10:30,16,549.25,549.25,548,548,17
20170901|2016-12-16 11:30,16,546,546,546,546,1
20170901|2016-12-16 12:00,16,547.25,548,547.25,547.25,8
20170901|2016-12-16 12:30,16,547.5,547.75,547,547.75,3
20170901|2016-12-16 13:00,16,549,549.25,547.75,547.75,10
20170901|2016-12-18 20:00,19,549,549,549,549,1
20170901|2016-12-19 05:00,19,549,549,549,549,1
20170901|2016-12-19 07:00,19,548.75,548.75,548.5,548.5,2
20170901|2016-12-19 07:30,19,548.5,548.5,548.5,548.5,1
20170901|2016-12-19 08:30,19,549.25,549.25,548.5,548.5,9
20170901|2016-12-19 09:00,19,548.5,548.5,548.5,548.5,4
20170901|2016-12-19 09:30,19,548.25,548.25,548.25,548.25,1
20170901|2016-12-19 10:30,19,546.5,546.5,546.5,546.5,1
20170901|2016-12-19 11:00,19,547,547,547,547,15
20170901|2016-12-19 11:30,19,547,547,547,547,2
20170901|2016-12-19 12:30,19,546.5,546.5,546.5,546.5,1
20170901|2016-12-19 13:00,19,546,546.25,546,546.25,4
20170901|2016-12-20 08:30,20,546.25,549,546.25,549,6
20170901|2016-12-20 09:30,20,546.5,546.5,546.5,546.5,5
20170901|2016-12-20 10:00,20,547,547,546.75,546.75,5
20170901|2016-12-20 11:00,20,545.75,546.5,545,546.5,25
20170901|2016-12-20 11:30,20,547.5,547.75,547.25,547.25,10
20170901|2016-12-20 12:30,20,546.25,546.25,546.25,546.25,1
20170901|2016-12-20 13:00,20,547,547,545,545,6
20170901|2016-12-21 01:30,21,546.5,546.5,546.5,546.5,1
20170901|2016-12-21 02:30,21,545.5,545.5,545.5,545.5,1
20170901|2016-12-21 03:00,21,545.25,545.25,544.5,544.5,4
20170901|2016-12-21 06:00,21,546.5,546.5,546.5,546.5,1
20170901|2016-12-21 09:00,21,546.5,546.5,546.5,546.5,1
20170901|2016-12-21 09:30,21,545,545.75,545,545.75,2
20170901|2016-12-21 10:00,21,546,546,546,546,1
20170901|2016-12-21 11:00,21,545.75,546,545.75,546,3
20170901|2016-12-21 11:30,21,546.25,546.25,545.25,546,12
20170901|2016-12-21 12:00,21,545.75,545.75,545,545,5
20170901|2016-12-21 12:30,21,545.25,546.25,545.25,545.25,13
20170901|2016-12-21 13:00,21,544,544,544,544,2
20170901|2016-12-22 08:30,22,543.25,543.25,543.25,543.25,1
20170901|2016-12-22 09:00,22,543.25,543.25,543.25,543.25,1
20170901|2016-12-22 10:00,22,545,548,545,548,20
20170901|2016-12-22 10:30,22,543.5,543.5,543.5,543.5,1
20170901|2016-12-22 11:00,22,543.5,544,543.25,543.75,22
20170901|2016-12-22 11:30,22,543.75,543.75,543.75,543.75,13
20170901|2016-12-22 12:00,22,543.75,543.75,543.75,543.75,5
20170901|2016-12-22 12:30,22,543.25,543.25,543.25,543.25,2
20170901|2016-12-22 13:00,22,543.5,543.5,540.5,540.5,86
20170901|2016-12-22 19:00,23,541,541,541,541,7
20170901|2016-12-22 23:00,23,540.5,540.5,540.5,540.5,17
20170901|2016-12-23 05:30,23,540.5,540.5,540.5,540.5,5
20170901|2016-12-23 07:00,23,540.5,540.5,540.5,540.5,1
20170901|2016-12-23 08:30,23,540.5,540.5,540,540,17
20170901|2016-12-23 09:00,23,540,540,540,540,1
20170901|2016-12-23 09:30,23,540,540,538.5,538.5,12
20170901|2016-12-23 10:00,23,538.75,538.75,538.5,538.5,10
20170901|2016-12-23 10:30,23,539.25,539.25,539.25,539.25,2
20170901|2016-12-23 11:30,23,538.5,539,538,538.25,29
20170901|2016-12-23 12:00,23,538.25,538.25,538.25,538.25,8
20170901|2016-12-27 08:30,27,542,544.5,542,543.5,8
20170901|2016-12-27 09:30,27,544,544,544,544,1
20170901|2016-12-27 10:30,27,543.5,545,543.25,545,4
20170901|2016-12-27 11:00,27,543.5,543.5,543.5,543.5,1
20170901|2016-12-27 11:30,27,543.5,543.5,543.5,543.5,1
20170901|2016-12-27 12:00,27,543.75,543.75,543.75,543.75,1
20170901|2016-12-27 12:30,27,544.25,545.25,544.25,545.25,4
20170901|2016-12-27 13:00,27,545,545,542.5,542.5,16
20170901|2016-12-28 07:00,28,542,542,542,542,1
20170901|2016-12-28 09:00,28,542.25,542.25,542.25,542.25,2
20170901|2016-12-28 13:00,28,537.75,538,537,537.75,48
20170901|2016-12-29 08:30,29,540.5,540.75,539,539,29
20170901|2016-12-29 10:00,29,539.25,539.25,539,539,4
20170901|2016-12-29 10:30,29,538.75,538.75,538.75,538.75,2
20170901|2016-12-29 11:00,29,540,540,540,540,2
20170901|2016-12-29 11:30,29,540,540,540,540,1
20170901|2016-12-29 13:00,29,540.75,541,540.75,541,4
20170901|2016-12-30 05:00,30,541,541,541,541,1
20170901|2016-12-30 05:30,30,541,541,541,541,1
20170901|2016-12-30 08:30,30,541.75,541.75,541.75,541.75,1
20170901|2016-12-30 11:00,30,544,544,544,544,1
20170901|2016-12-30 12:30,30,541.25,541.25,541.25,541.25,2
20170901|2017-01-03 10:30,3,547,547,547,547,1
20170901|2017-01-03 11:00,3,546.75,546.75,546.75,546.75,1
20170901|2017-01-03 12:30,3,544.25,544.25,544,544,2
20170901|2017-01-03 13:00,3,543,543.5,542.75,542.75,11
20170901|2017-01-04 08:30,4,544,548.5,544,548.5,201
20170901|2017-01-04 10:30,4,544.75,544.75,544.75,544.75,1
20170901|2017-01-04 11:00,4,545.75,545.75,545.5,545.5,2
20170901|2017-01-04 11:30,4,545,546,545,546,5
20170901|2017-01-04 12:00,4,546,546,546,546,8
20170901|2017-01-04 12:30,4,546.75,547.75,546.75,547,14
20170901|2017-01-04 13:00,4,549,549.25,547.75,548.5,17
20170901|2017-01-05 08:30,5,546.75,547,546.5,546.5,7
20170901|2017-01-05 09:00,5,547.75,549,546.75,546.75,9
20170901|2017-01-05 09:30,5,547.5,547.5,545.75,545.75,5
20170901|2017-01-05 10:30,5,545.75,545.75,545.75,545.75,2
20170901|2017-01-05 11:00,5,546.75,546.75,546.75,546.75,1
20170901|2017-01-05 11:30,5,547.75,548.75,547.75,548.75,4
20170901|2017-01-05 12:00,5,550,550,549.25,549.25,14
20170901|2017-01-05 12:30,5,549.75,550.25,549,550,128
20170901|2017-01-05 13:00,5,550,550.75,550,550.25,8
20170901|2017-01-05 19:00,6,550,550,550,550,3
20170901|2017-01-05 23:00,6,550.25,550.25,550.25,550.25,6
20170901|2017-01-06 03:30,6,550.25,550.25,550.25,550.25,2
20170901|2017-01-06 09:00,6,547.5,547.5,547.5,547.5,1
20170901|2017-01-06 09:30,6,550,550.75,549.75,550.75,16
20170901|2017-01-06 10:00,6,550.75,550.75,550.25,550.25,34
20170901|2017-01-06 10:30,6,552,552.25,550.5,551,12
20170901|2017-01-06 11:00,6,551.25,551.25,551.25,551.25,1
20170901|2017-01-06 11:30,6,552.25,553.75,552.25,552.75,6
20170901|2017-01-06 12:00,6,553,554,553,554,3
20170901|2017-01-06 12:30,6,553.25,553.5,553,553,10
20170901|2017-01-06 13:00,6,553.5,553.5,550,550,18
20170901|2017-01-08 19:00,9,550,550,550,550,3
20170901|2017-01-08 20:30,9,551.5,551.5,551.5,551.5,1
20170901|2017-01-09 08:30,9,551.25,551.25,550,551,43
20170901|2017-01-09 09:00,9,551.25,551.25,549.75,550,34
20170901|2017-01-09 10:00,9,551,551,550,550.5,9
20170901|2017-01-09 10:30,9,550,550,550,550,1
20170901|2017-01-09 11:30,9,551.5,552.5,551.5,552.5,3
20170901|2017-01-09 12:00,9,552,552,551.25,551.25,8
20170901|2017-01-09 12:30,9,552.25,552.5,552,552.5,9
20170901|2017-01-09 13:00,9,552.75,553.25,552,553.25,22
20170901|2017-01-09 19:00,10,552.25,552.25,552.25,552.25,4
20170901|2017-01-09 19:30,10,552,552,552,552,1
20170901|2017-01-09 22:00,10,553,553,553,553,3
20170901|2017-01-10 00:00,10,553.25,553.25,553.25,553.25,2
20170901|2017-01-10 02:30,10,553.25,553.25,553.25,553.25,1
20170901|2017-01-10 06:00,10,553.25,553.25,553.25,553.25,1
20170901|2017-01-10 08:30,10,554,554,552.5,552.75,115
20170901|2017-01-10 09:00,10,553,553,549.25,551.25,93
20170901|2017-01-10 09:30,10,551.75,553.5,551.75,553.5,2
20170901|2017-01-10 10:00,10,552.75,552.75,551.75,551.75,2
20170901|2017-01-10 10:30,10,551.25,551.25,551.25,551.25,2
20170901|2017-01-10 11:00,10,551.25,551.5,551.25,551.5,8
20170901|2017-01-10 11:30,10,550.75,550.75,550.75,550.75,2
20170901|2017-01-10 12:00,10,551.25,551.25,551.25,551.25,1
20170901|2017-01-10 12:30,10,550,550,550,550,2
20170901|2017-01-10 13:00,10,550,550,550,550,7
20170901|2017-01-11 00:30,11,549.75,549.75,549.75,549.75,1
20170901|2017-01-11 01:00,11,550,550,550,550,5
20170901|2017-01-11 01:30,11,550,550,550,550,3
20170901|2017-01-11 07:00,11,549.5,549.5,549.5,549.5,1
20170901|2017-01-11 08:30,11,550,550.5,545.5,547,86
20170901|2017-01-11 09:00,11,548.25,548.25,545.75,545.75,15
20170901|2017-01-11 09:30,11,545.75,546.25,545.5,546,34
20170901|2017-01-11 10:00,11,546.25,546.5,545.25,545.5,27
20170901|2017-01-11 10:30,11,545.25,546,545.25,546,8
20170901|2017-01-11 11:00,11,546,546,544.75,545.5,17
20170901|2017-01-11 11:30,11,546.5,547.25,546.5,546.75,26
20170901|2017-01-11 12:00,11,546.75,548,546.75,548,6
20170901|2017-01-11 12:30,11,549.75,550.5,549.75,550.5,6
20170901|2017-01-11 13:00,11,551.75,551.75,548,548,28
20170901|2017-01-11 21:00,12,549,549,549,549,2
20170901|2017-01-11 22:00,12,548.5,548.5,548.5,548.5,1
20170901|2017-01-12 00:00,12,549.25,549.25,549.25,549.25,2
20170901|2017-01-12 00:30,12,549.25,549.25,549.25,549.25,1
20170901|2017-01-12 03:00,12,548.75,548.75,548.75,548.75,4
20170901|2017-01-12 03:30,12,548.75,549,548.25,548.25,14
20170901|2017-01-12 04:00,12,548,549.5,548,549.5,2
20170901|2017-01-12 04:30,12,550,550,550,550,2
20170901|2017-01-12 08:30,12,550.75,553.25,550.75,552,69
20170901|2017-01-12 09:00,12,554,555,553.25,555,18
20170901|2017-01-12 09:30,12,554.25,554.75,551.5,551.5,50
20170901|2017-01-12 10:00,12,551.5,551.5,551.5,551.5,1
20170901|2017-01-12 10:30,12,551.75,552,549,549,14
20170901|2017-01-12 11:00,12,552.25,553.5,547.5,552.25,9
20170901|2017-01-12 11:30,12,553.5,553.75,549.5,549.5,9
20170901|2017-01-12 12:00,12,549.75,551.25,549.75,551,6
20170901|2017-01-12 12:30,12,551.25,553.5,551,553.5,5
20170901|2017-01-12 13:00,12,554.25,556.5,554.25,556,10
20170901|2017-01-12 19:00,13,555,556,555,555.75,5
20170901|2017-01-12 20:00,13,556,556,556,556,14
20170901|2017-01-12 20:30,13,556,556,556,556,6
20170901|2017-01-13 00:30,13,556.5,556.75,556.5,556.75,6
20170901|2017-01-13 02:00,13,556.75,556.75,556.75,556.75,1
20170901|2017-01-13 08:30,13,556,556,555.25,555.25,6
20170901|2017-01-13 09:00,13,556,556,556,556,1
20170901|2017-01-13 09:30,13,554.75,555.25,554.75,555.25,3
20170901|2017-01-13 10:00,13,554.75,561.25,554.75,559.5,38
20170901|2017-01-13 10:30,13,559.5,559.5,555.25,557.5,15
20170901|2017-01-13 11:30,13,558,558.25,558,558.25,4
20170901|2017-01-13 12:00,13,558.25,558.25,557.5,557.75,7
20170901|2017-01-13 12:30,13,558.5,558.5,558.5,558.5,4
20170901|2017-01-13 13:00,13,559.75,562.25,559.5,559.75,42
20170901|2017-01-16 19:00,17,558.25,561.5,558.25,561.5,2
20170901|2017-01-16 20:00,17,560.5,560.5,560.5,560.5,1
20170901|2017-01-16 21:30,17,561.5,561.5,561.5,561.5,1
20170901|2017-01-17 08:30,17,562.5,564,562.5,564,24
20170901|2017-01-17 09:00,17,564.5,565.5,563.75,565.5,41
20170901|2017-01-17 09:30,17,565.5,565.5,564,564,25
20170901|2017-01-17 10:00,17,564,564.25,561.5,564,70
20170901|2017-01-17 10:30,17,563.25,563.5,563.25,563.5,3
20170901|2017-01-17 11:00,17,563.25,565.25,563,565.25,68
20170901|2017-01-17 11:30,17,566,566,560,560,33
20170901|2017-01-17 12:00,17,560,561.25,559.75,559.75,84
20170901|2017-01-17 12:30,17,559.75,560,559.75,560,4
20170901|2017-01-17 13:00,17,558.5,559.75,558,559.75,15
20170901|2017-01-17 19:00,18,557.75,558,557.75,558,7
20170901|2017-01-17 20:30,18,560,560,560,560,2
20170901|2017-01-18 03:00,18,561,561,561,561,1
20170901|2017-01-18 03:30,18,561.5,563,561.5,563,7
20170901|2017-01-18 05:30,18,563,564.25,563,564.25,2
20170901|2017-01-18 06:00,18,564.25,564.25,564.25,564.25,1
20170901|2017-01-18 07:00,18,563.5,563.5,563.5,563.5,1
20170901|2017-01-18 08:30,18,562.5,562.5,562.5,562.5,2
20170901|2017-01-18 09:00,18,562.5,562.5,561.5,561.5,11
20170901|2017-01-18 09:30,18,561.25,561.25,559.5,559.5,8
20170901|2017-01-18 10:00,18,559.5,560,559,559.75,28
20170901|2017-01-18 10:30,18,560.75,561,560.75,561,2
20170901|2017-01-18 11:00,18,561.75,562.5,561.75,562.25,5
20170901|2017-01-18 11:30,18,562.75,563,561,561.75,7
20170901|2017-01-18 12:00,18,562.25,562.25,562.25,562.25,3
20170901|2017-01-18 12:30,18,563,563.25,562.5,563.25,8
20170901|2017-01-18 13:00,18,563.75,563.75,562,562,18
20170901|2017-01-18 22:30,19,562,562,562,562,1
20170901|2017-01-18 23:00,19,562.5,562.75,562.5,562.75,2
20170901|2017-01-18 23:30,19,562.75,562.75,562.75,562.75,1
20170901|2017-01-19 00:30,19,563,563,563,563,1
20170901|2017-01-19 02:30,19,562.5,562.5,562.5,562.5,2
20170901|2017-01-19 03:00,19,563,563,563,563,1
20170901|2017-01-19 03:30,19,563,563,563,563,1
20170901|2017-01-19 07:00,19,562.75,562.75,562.5,562.5,4
20170901|2017-01-19 08:30,19,561.75,561.75,560.25,560.25,52
20170901|2017-01-19 09:00,19,559.75,564.75,559.75,563,31
20170901|2017-01-19 09:30,19,563.75,565.5,562.5,565.5,53
20170901|2017-01-19 10:00,19,563.25,563.5,562.75,562.75,70
20170901|2017-01-19 10:30,19,563,565,563,565,7
20170901|2017-01-19 11:00,19,564.75,565.5,564.75,565.5,2
20170901|2017-01-19 11:30,19,565,565.5,564.5,565.5,7
20170901|2017-01-19 12:00,19,564,564,562.5,562.5,7
20170901|2017-01-19 12:30,19,563,564,563,564,11
20170901|2017-01-19 13:00,19,563.25,563.25,560.5,560.5,5
20170901|2017-01-20 00:30,20,560.75,561,560.75,561,3
20170901|2017-01-20 04:00,20,559.5,559.5,559.5,559.5,1
20170901|2017-01-20 08:30,20,558.75,559.75,558.75,559.75,19
20170901|2017-01-20 09:00,20,559.75,559.75,559.75,559.75,50
20170901|2017-01-20 09:30,20,559,559,559,559,2
20170901|2017-01-20 10:30,20,559.25,559.25,559.25,559.25,2
20170901|2017-01-20 11:00,20,559.25,560,559.25,559.5,9
20170901|2017-01-20 11:30,20,560,561.25,560,561.25,8
20170901|2017-01-20 12:00,20,562.25,562.25,562.25,562.25,2
20170901|2017-01-20 12:30,20,559.5,559.5,559.5,559.5,2
20170901|2017-01-20 13:00,20,558.5,559.75,558,559,32
20170901|2017-01-23 08:30,23,557.5,557.5,556,556,117
20170901|2017-01-23 09:00,23,557,557.5,557,557,5
20170901|2017-01-23 09:30,23,558,558,557,557,21
20170901|2017-01-23 10:00,23,557.75,557.75,557.75,557.75,1
20170901|2017-01-23 10:30,23,557.5,557.5,557.5,557.5,4
20170901|2017-01-23 11:00,23,556.5,556.5,556.5,556.5,16
20170901|2017-01-23 11:30,23,556.25,556.25,556.25,556.25,5
20170901|2017-01-23 12:30,23,557,557.25,556,556,31
20170901|2017-01-23 13:00,23,555.75,557,555.25,556,21
20170901|2017-01-23 21:00,24,556,556,556,556,2
20170901|2017-01-23 22:00,24,556.75,556.75,556.75,556.75,1
20170901|2017-01-24 00:30,24,557,557,557,557,1
20170901|2017-01-24 03:30,24,556.75,556.75,556.75,556.75,1
20170901|2017-01-24 07:30,24,556,556,556,556,2
20170901|2017-01-24 08:30,24,557,558.25,556.5,556.5,13
20170901|2017-01-24 09:00,24,557,557,556.5,556.5,21
20170901|2017-01-24 09:30,24,556,556.5,556,556.5,12
20170901|2017-01-24 10:00,24,557.25,558.75,557.25,558.75,2
20170901|2017-01-24 10:30,24,559.5,560,559.5,560,3
20170901|2017-01-24 11:00,24,560,560,559.5,560,3
20170901|2017-01-24 11:30,24,558.75,558.75,558.75,558.75,1
20170901|2017-01-24 12:30,24,558,558,558,558,1
20170901|2017-01-24 13:00,24,558,558,556.5,556.5,7
20170901|2017-01-24 19:00,25,556.75,556.75,556.75,556.75,1
20170901|2017-01-25 02:00,25,556.75,556.75,556.75,556.75,1
20170901|2017-01-25 03:30,25,556.75,556.75,556.75,556.75,4
20170901|2017-01-25 06:00,25,556.5,556.5,556.5,556.5,11
20170901|2017-01-25 06:30,25,556.5,556.5,556.5,556.5,14
20170901|2017-01-25 08:30,25,556.75,557.5,555,557,31
20170901|2017-01-25 09:30,25,555.25,555.25,555.25,555.25,1
20170901|2017-01-25 11:00,25,556.5,556.5,556.5,556.5,9
20170901|2017-01-25 12:00,25,556,556.25,556,556.25,20
20170901|2017-01-25 12:30,25,555,555,555,555,3
20170901|2017-01-25 13:00,25,556,556,555.25,555.5,7
20170901|2017-01-26 05:30,26,556,556.5,556,556.5,4
20170901|2017-01-26 08:30,26,559,559,559,559,2
20170901|2017-01-26 09:30,26,557,557,557,557,1
20170901|2017-01-26 11:30,26,557,557.25,557,557.25,18
20170901|2017-01-26 12:00,26,557.25,558.25,557.25,558.25,13
20170901|2017-01-26 12:30,26,558.5,561,558.5,561,27
20170901|2017-01-26 13:00,26,560.25,560.25,559.5,559.5,11
20170901|2017-01-26 19:00,27,559,559,559,559,1
20170901|2017-01-27 07:00,27,559.25,559.25,559,559,9
20170901|2017-01-27 08:30,27,560,560.5,559.5,560.5,18
20170901|2017-01-27 09:00,27,559.75,559.75,559.75,559.75,4
20170901|2017-01-27 09:30,27,558.25,558.25,556,556,14
20170901|2017-01-27 10:00,27,556,556,555,555,64
20170901|2017-01-27 10:30,27,555,555,555,555,3
20170901|2017-01-27 11:00,27,556.75,556.75,555.25,555.25,6
20170901|2017-01-27 11:30,27,555.5,556.25,555.5,556.25,7
20170901|2017-01-27 12:00,27,556.75,556.75,556.75,556.75,1
20170901|2017-01-27 12:30,27,556.5,556.5,556.5,556.5,1
20170901|2017-01-27 13:00,27,557,557.25,556,557.25,18
20170901|2017-01-30 02:30,30,556.5,556.5,556.5,556.5,4
20170901|2017-01-30 06:30,30,556.5,556.5,556,556,6
20170901|2017-01-30 07:00,30,556,556,556,556,3
20170901|2017-01-30 07:30,30,556,556,556,556,27
20170901|2017-01-30 08:30,30,555,555,554,554,114
20170901|2017-01-30 09:00,30,554,554.75,554,554,18
20170901|2017-01-30 09:30,30,554,554,553.75,553.75,11
20170901|2017-01-30 10:00,30,554.75,554.75,554.75,554.75,2
20170901|2017-01-30 10:30,30,554.25,554.25,553.25,553.75,4
20170901|2017-01-30 11:00,30,553,553,553,553,1
20170901|2017-01-30 11:30,30,554.75,554.75,554.75,554.75,1
20170901|2017-01-30 12:30,30,554.75,554.75,554.75,554.75,1
20170901|2017-01-30 13:00,30,554.5,555,554.5,554.75,5
20170901|2017-01-30 21:30,31,555.5,555.75,555.5,555.75,2
20170901|2017-01-31 03:00,31,555,555,555,555,1
20170901|2017-01-31 03:30,31,555,555,555,555,10
20170901|2017-01-31 04:30,31,555,555,555,555,1
20170901|2017-01-31 05:00,31,555.25,555.25,554.75,554.75,6
20170901|2017-01-31 07:00,31,555,555,555,555,1
20170901|2017-01-31 08:30,31,554.25,554.75,553.25,554.75,30
20170901|2017-01-31 09:00,31,554.75,555.5,554.75,554.75,8
20170901|2017-01-31 09:30,31,555.25,558.25,555.25,556.75,10
20170901|2017-01-31 10:00,31,556,556,555,555,5
20170901|2017-01-31 10:30,31,555,555,554.75,554.75,6
20170901|2017-01-31 11:30,31,554,554.25,554,554,5
20170901|2017-01-31 12:00,31,554,555,554,555,29
20170901|2017-01-31 12:30,31,554.75,555.75,554.75,555.75,4
20170901|2017-01-31 13:00,31,554.5,554.75,553.75,553.75,15
20170901|2017-01-31 19:00,1,553.5,553.5,553.5,553.5,1
20170901|2017-01-31 19:30,1,553.5,553.5,553.5,553.5,1
20170901|2017-01-31 20:00,1,553.5,553.5,553.5,553.5,3
20170901|2017-02-01 03:30,1,554,554.5,554,554.5,12
20170901|2017-02-01 04:00,1,554.5,554.5,554.5,554.5,6
20170901|2017-02-01 04:30,1,554.5,554.5,554.5,554.5,12
20170901|2017-02-01 08:30,1,555,556.5,555,555.25,4
20170901|2017-02-01 09:00,1,555.25,556.25,555.25,556.25,5
20170901|2017-02-01 09:30,1,556.5,556.5,556.5,556.5,1
20170901|2017-02-01 10:30,1,557.25,557.25,557.25,557.25,6
20170901|2017-02-01 11:00,1,557.5,557.75,557.5,557.75,3
20170901|2017-02-01 11:30,1,557.75,557.75,557.5,557.5,3
20170901|2017-02-01 12:30,1,557.5,557.5,557.5,557.5,2
20170901|2017-02-01 13:00,1,557.75,562,557.75,560.5,51
20170901|2017-02-01 19:00,2,559,559.25,559,559.25,4
20170901|2017-02-01 20:00,2,559.5,559.5,559.5,559.5,1
20170901|2017-02-01 20:30,2,559.75,559.75,559.75,559.75,1
20170901|2017-02-01 21:30,2,559.75,559.75,559.75,559.75,7
20170901|2017-02-02 02:00,2,559.25,559.25,559.25,559.25,1
20170901|2017-02-02 04:00,2,558.75,558.75,558.75,558.75,2
20170901|2017-02-02 05:30,2,559.25,559.75,559.25,559.75,9
20170901|2017-02-02 07:30,2,559.75,559.75,559.75,559.75,1
20170901|2017-02-02 08:30,2,561.25,563.5,561.25,562.5,17
20170901|2017-02-02 09:00,2,562.5,562.5,562,562,3
20170901|2017-02-02 09:30,2,564,564,562.75,562.75,4
20170901|2017-02-02 10:00,2,561.75,561.75,561.25,561.75,4
20170901|2017-02-02 10:30,2,563,564,563,564,2
20170901|2017-02-02 11:00,2,563.25,563.75,563.25,563.75,2
20170901|2017-02-02 11:30,2,564,564,564,564,7
20170901|2017-02-02 12:00,2,563.5,563.5,563.5,563.5,7
20170901|2017-02-02 12:30,2,563.75,564,563.75,564,6
20170901|2017-02-02 13:00,2,563.75,564,563.5,563.5,35
20170901|2017-02-02 19:00,3,564,564,564,564,2
20170901|2017-02-02 21:00,3,563,563,563,563,4
20170901|2017-02-03 04:00,3,563.5,563.5,563.5,563.5,1
20170901|2017-02-03 07:00,3,563.5,563.5,563.5,563.5,1
20170901|2017-02-03 08:30,3,564.5,565,564.5,565,4
20170901|2017-02-03 09:00,3,566,566,566,566,1
20170901|2017-02-03 09:30,3,565,565,563.5,563.5,4
20170901|2017-02-03 10:00,3,563.5,563.5,563.5,563.5,2
20170901|2017-02-03 10:30,3,565.5,565.75,564.75,564.75,7
20170901|2017-02-03 11:30,3,563.5,563.75,563.5,563.75,3
20170901|2017-02-03 12:00,3,563,563,563,563,2
20170901|2017-02-03 12:30,3,563.25,563.25,562.75,562.75,5
20170901|2017-02-03 13:00,3,563.75,563.75,561.75,561.75,12
20170901|2017-02-05 19:00,6,562.25,562.25,562.25,562.25,1
20170901|2017-02-06 03:30,6,562.25,562.25,562.25,562.25,1
20170901|2017-02-06 08:30,6,563,563,563,563,2
20170901|2017-02-06 09:00,6,562.25,562.25,562.25,562.25,8
20170901|2017-02-06 09:30,6,559.75,561.5,559.75,560.5,4
20170901|2017-02-06 11:00,6,559.5,559.5,557.75,558,4
20170901|2017-02-06 11:30,6,560.25,560.5,559.25,559.25,8
20170901|2017-02-06 12:00,6,559.25,559.25,559.25,559.25,5
20170901|2017-02-06 12:30,6,559,559,558.5,559,14
20170901|2017-02-06 13:00,6,558.75,561.25,558.75,560.75,123
20170901|2017-02-07 07:00,7,558.5,558.5,558.5,558.5,1
20170901|2017-02-07 08:30,7,560,560.5,560,560.5,2
20170901|2017-02-07 09:00,7,559.25,559.25,559.25,559.25,2
20170901|2017-02-07 09:30,7,559.25,560.25,559.25,560.25,11
20170901|2017-02-07 10:00,7,560.25,560.25,558.75,558.75,7
20170901|2017-02-07 10:30,7,558.5,558.75,558.5,558.75,2
20170901|2017-02-07 11:30,7,559.75,559.75,559.75,559.75,4
20170901|2017-02-07 12:00,7,559.75,560.25,559.75,560.25,2
20170901|2017-02-07 12:30,7,560.25,560.25,559.5,559.5,6
20170901|2017-02-07 13:00,7,559.25,561.75,559.25,560.5,15
20170901|2017-02-07 19:00,8,558.75,558.75,558.75,558.75,1
20170901|2017-02-08 01:30,8,559.75,560.5,559.5,560.5,8
20170901|2017-02-08 04:00,8,560.25,560.25,560.25,560.25,1
20170901|2017-02-08 07:00,8,559.75,559.75,559.75,559.75,2
20170901|2017-02-08 07:30,8,560.25,560.25,560.25,560.25,1
20170901|2017-02-08 08:30,8,561.25,562.25,561,561,6
20170901|2017-02-08 09:00,8,558.75,559,558.75,559,36
20170901|2017-02-08 09:30,8,559,559.75,558.75,559.5,38
20170901|2017-02-08 10:00,8,559.75,560,559.75,559.75,14
20170901|2017-02-08 10:30,8,561,561.25,560.75,561.25,8
20170901|2017-02-08 11:00,8,560.75,562.5,560.75,562,45
20170901|2017-02-08 11:30,8,562,562.25,560.75,560.75,52
20170901|2017-02-08 12:00,8,560,560,559.5,559.75,40
20170901|2017-02-08 12:30,8,559.75,561.25,559.75,561.25,42
20170901|2017-02-08 13:00,8,560.5,561.25,560.5,561,15
20170901|2017-02-09 02:00,9,560.5,561,560.5,561,5
20170901|2017-02-09 04:00,9,562.25,562.25,562.25,562.25,1
20170901|2017-02-09 05:30,9,563,563,563,563,1
20170901|2017-02-09 08:30,9,562.75,564.25,562,564.25,13
20170901|2017-02-09 09:00,9,563,563.75,562.75,563.75,30
20170901|2017-02-09 09:30,9,565,565.5,565,565,3
20170901|2017-02-09 10:00,9,566.25,566.25,565,565.25,8
20170901|2017-02-09 10:30,9,565.5,566.25,565.5,566,11
20170901|2017-02-09 11:00,9,564.5,566.5,564,566.5,7
20170901|2017-02-09 11:30,9,565.5,568,565,566,28
20170901|2017-02-09 12:00,9,566,566,563.75,564,37
20170901|2017-02-09 12:30,9,566.25,567,566.25,567,4
20170901|2017-02-09 13:00,9,567.25,568.5,566.75,566.75,29
20170901|2017-02-09 20:30,10,568,568,568,568,1
20170901|2017-02-10 03:30,10,567,567,567,567,1
20170901|2017-02-10 06:00,10,568,568,568,568,1
20170901|2017-02-10 06:30,10,567.25,567.25,567.25,567.25,1
20170901|2017-02-10 08:30,10,568,568,568,568,2
20170901|2017-02-10 09:00,10,569,570.75,569,570,72
20170901|2017-02-10 09:30,10,570,571,570,571,7
20170901|2017-02-10 10:00,10,571,571.25,570.5,571,33
20170901|2017-02-10 10:30,10,571.5,573,571,571.25,37
20170901|2017-02-10 11:00,10,571.5,571.75,571,571,13
20170901|2017-02-10 11:30,10,571,572,571,572,7
20170901|2017-02-10 12:30,10,571.25,571.25,570.75,570.75,25
20170901|2017-02-10 13:00,10,571.5,572.75,571.25,571.25,18
20170901|2017-02-12 19:00,13,570.5,570.5,570.5,570.5,1
20170901|2017-02-12 20:00,13,571.75,571.75,571.75,571.75,3
20170901|2017-02-12 21:00,13,571.75,571.75,571.75,571.75,2
20170901|2017-02-12 23:00,13,571,571,571,571,1
20170901|2017-02-13 02:00,13,571.25,571.25,571.25,571.25,1
20170901|2017-02-13 02:30,13,571.25,571.25,571.25,571.25,3
20170901|2017-02-13 04:00,13,571.75,571.75,571.75,571.75,2
20170901|2017-02-13 04:30,13,572,572,572,572,2
20170901|2017-02-13 05:30,13,572.25,572.25,572.25,572.25,1
20170901|2017-02-13 07:00,13,571,571,571,571,1
20170901|2017-02-13 07:30,13,569.25,569.25,569.25,569.25,1
20170901|2017-02-13 08:30,13,569.5,571,568.5,570.5,17
20170901|2017-02-13 09:00,13,570.75,570.75,570,570,8
20170901|2017-02-13 09:30,13,571.75,573,571.75,573,15
20170901|2017-02-13 10:00,13,573,573.25,573,573,9
20170901|2017-02-13 10:30,13,572.5,573.25,572.25,573.25,21
20170901|2017-02-13 11:00,13,573.5,574.5,573.5,574.5,18
20170901|2017-02-13 11:30,13,574.5,575,574,575,47
20170901|2017-02-13 12:00,13,575,575.5,574,574,98
20170901|2017-02-13 12:30,13,574,575.75,574,575.75,7
20170901|2017-02-13 13:00,13,575,575,572,574.25,70
20170901|2017-02-13 19:00,14,573.75,573.75,573.75,573.75,4
20170901|2017-02-14 07:00,14,572.75,572.75,572.75,572.75,1
20170901|2017-02-14 08:30,14,572,573,570.5,570.5,43
20170901|2017-02-14 09:00,14,569.5,570,569.25,570,5
20170901|2017-02-14 09:30,14,570,571,570,571,25
20170901|2017-02-14 10:00,14,572.5,572.5,572,572,4
20170901|2017-02-14 10:30,14,572.5,572.5,572.25,572.25,2
20170901|2017-02-14 11:00,14,571.5,571.5,570.5,571,9
20170901|2017-02-14 11:30,14,571.5,572.25,571.5,572.25,4
20170901|2017-02-14 12:00,14,571,572.25,570.75,572,38
20170901|2017-02-14 12:30,14,572,572.5,572,572,22
20170901|2017-02-14 13:00,14,572.25,574.75,572,574.75,29
20170901|2017-02-14 19:00,15,574.75,574.75,574.75,574.75,1
20170901|2017-02-14 19:30,15,574.75,575,574.75,575,4
20170901|2017-02-15 03:30,15,574.25,574.25,574.25,574.25,1
20170901|2017-02-15 04:00,15,574.25,574.25,574.25,574.25,2
20170901|2017-02-15 05:00,15,573.5,573.5,573.5,573.5,1
20170901|2017-02-15 08:30,15,574,574.75,574,574.75,2
20170901|2017-02-15 09:00,15,573.5,573.5,573,573.25,7
20170901|2017-02-15 09:30,15,575.5,575.5,575.25,575.25,3
20170901|2017-02-15 10:00,15,575.5,575.5,575,575,2
20170901|2017-02-15 10:30,15,575.5,575.5,575,575,2
20170901|2017-02-15 11:00,15,575.5,576.25,575.25,575.75,21
20170901|2017-02-15 11:30,15,576,576,575.25,575.25,9
20170901|2017-02-15 12:00,15,575.5,575.5,575.25,575.25,7
20170901|2017-02-15 12:30,15,575.5,576,575,575.75,12
20170901|2017-02-15 13:00,15,576.5,577.25,576.5,577.25,20
20170901|2017-02-15 22:30,16,576.75,576.75,576.75,576.75,2
20170901|2017-02-15 23:00,16,577,577,577,577,4
20170901|2017-02-16 08:30,16,576,577.25,576,576,30
20170901|2017-02-16 09:00,16,577.25,577.25,574.75,576,21
20170901|2017-02-16 09:30,16,576.5,577,575,575.5,18
20170901|2017-02-16 10:00,16,576,578,574,574.25,52
20170901|2017-02-16 10:30,16,574.5,575.5,574.5,575.5,9
20170901|2017-02-16 11:00,16,574.75,576,574.75,576,2
20170901|2017-02-16 11:30,16,574.75,576.25,572,572,20
20170901|2017-02-16 12:00,16,572.25,572.25,570,570,226
20170901|2017-02-16 12:30,16,571,571.25,569,569,22
20170901|2017-02-16 13:00,16,568.5,568.75,564.75,564.75,45
20170901|2017-02-16 19:00,17,565.5,565.5,565.5,565.5,1
20170901|2017-02-16 23:30,17,565.5,565.5,565.5,565.5,2
20170901|2017-02-17 00:30,17,565.25,565.25,565.25,565.25,1
20170901|2017-02-17 02:30,17,566.25,566.25,566.25,566.25,1
20170901|2017-02-17 06:00,17,567,567.25,566.75,566.75,4
20170901|2017-02-17 07:30,17,567,567,567,567,5
20170901|2017-02-17 08:30,17,569,569.5,569,569.25,23
20170901|2017-02-17 09:00,17,569.5,569.5,568,568,145
20170901|2017-02-17 09:30,17,568,568,567.5,568,20
20170901|2017-02-17 10:00,17,569,569,567.25,567.25,7
20170901|2017-02-17 10:30,17,567,567.25,565,565.5,17
20170901|2017-02-17 11:00,17,566.25,566.25,565.75,565.75,2
20170901|2017-02-17 11:30,17,567,567,565.75,567,16
20170901|2017-02-17 12:00,17,566,566,566,566,1
20170901|2017-02-17 12:30,17,566,566.25,566,566.25,5
20170901|2017-02-17 13:00,17,566,566,565.5,565.5,28
20170901|2017-02-20 19:00,21,565.75,567,565.75,567,4
20170901|2017-02-20 21:30,21,565.25,565.25,565.25,565.25,2
20170901|2017-02-21 05:30,21,566,566,566,566,1
20170901|2017-02-21 07:00,21,566,566,566,566,14
20170901|2017-02-21 08:30,21,566,566,562.5,562.5,4
20170901|2017-02-21 09:00,21,563.75,563.75,563.5,563.5,4
20170901|2017-02-21 09:30,21,564,564,563,563.5,11
20170901|2017-02-21 10:00,21,563.5,563.5,563.5,563.5,3
20170901|2017-02-21 10:30,21,563.5,565,563.25,563.75,7
20170901|2017-02-21 11:00,21,563.25,563.25,563.25,563.25,5
20170901|2017-02-21 11:30,21,563,563,563,563,1
20170901|2017-02-21 12:00,21,563.5,563.5,563,563.5,5
20170901|2017-02-21 12:30,21,562.75,562.75,562,562,13
20170901|2017-02-21 13:00,21,562.25,562.25,561.25,561.25,12
20170901|2017-02-21 23:00,22,563,563,563,563,1
20170901|2017-02-22 07:00,22,563,563,563,563,3
20170901|2017-02-22 08:30,22,564.25,564.25,563,563,10
20170901|2017-02-22 09:00,22,563,563,563,563,1
20170901|2017-02-22 10:00,22,563,563.75,563,563.75,8
20170901|2017-02-22 10:30,22,563.75,563.75,563.75,563.75,1
20170901|2017-02-22 11:30,22,562.5,562.75,562,562,4
20170901|2017-02-22 12:00,22,563,564.25,563,564.25,4
20170901|2017-02-22 12:30,22,563.75,564,563.75,564,4
20170901|2017-02-22 13:00,22,564,564.75,564,564.75,7
20170901|2017-02-22 19:00,23,564,564,564,564,6
20170901|2017-02-22 20:30,23,566,566,566,566,1
20170901|2017-02-22 21:30,23,565.75,565.75,565.75,565.75,2
20170901|2017-02-23 02:00,23,565,565,565,565,10
20170901|2017-02-23 02:30,23,565,565,564.25,564.25,7
20170901|2017-02-23 03:00,23,564.25,564.25,564.25,564.25,4
20170901|2017-02-23 07:00,23,565.25,565.25,565.25,565.25,1
20170901|2017-02-23 08:30,23,567,567.25,564.5,564.5,23
20170901|2017-02-23 09:00,23,565.5,565.5,565,565,4
20170901|2017-02-23 09:30,23,565.5,565.75,564.5,564.5,6
20170901|2017-02-23 10:00,23,565,565,564,564,5
20170901|2017-02-23 10:30,23,563.75,564.75,563.75,564.75,2
20170901|2017-02-23 11:00,23,564.75,565.5,564.75,565.5,3
20170901|2017-02-23 11:30,23,564.25,564.25,564.25,564.25,1
20170901|2017-02-23 12:00,23,563.75,563.75,563.75,563.75,1
20170901|2017-02-23 12:30,23,564.5,564.5,564.5,564.5,1
20170901|2017-02-23 13:00,23,564.5,566,564.5,566,14
20170901|2017-02-24 07:30,24,565,565,565,565,1
20170901|2017-02-24 08:30,24,565.75,565.75,564.25,564.25,3
20170901|2017-02-24 09:00,24,564.5,564.5,564.5,564.5,2
20170901|2017-02-24 09:30,24,563.75,564,563.75,564,9
20170901|2017-02-24 10:00,24,563.5,563.5,563.5,563.5,3
20170901|2017-02-24 10:30,24,563.25,563.25,563.25,563.25,1
20170901|2017-02-24 11:30,24,563.5,563.5,563.5,563.5,1
20170901|2017-02-24 12:30,24,563.25,563.25,563.25,563.25,1
20170901|2017-02-24 13:00,24,565,565.25,564.25,564.75,9
20170901|2017-02-26 20:00,27,564,565,564,565,21
20170901|2017-02-27 02:30,27,563,563,563,563,1
20170901|2017-02-27 03:30,27,562.75,562.75,562.75,562.75,2
20170901|2017-02-27 07:00,27,563,563,562.75,562.75,4
20170901|2017-02-27 08:30,27,563.75,564.5,563.75,563.75,5
20170901|2017-02-27 09:00,27,563.5,563.5,562,562,14
20170901|2017-02-27 09:30,27,562,562,561.25,561.75,79
20170901|2017-02-27 10:00,27,563.5,563.75,560.75,560.75,5
20170901|2017-02-27 10:30,27,560.75,561.75,560.75,561.25,11
20170901|2017-02-27 11:00,27,560.5,560.5,560.5,560.5,1
20170901|2017-02-27 11:30,27,560,560.25,560,560.25,27
20170901|2017-02-27 12:00,27,560.5,560.5,560.5,560.5,13
20170901|2017-02-27 12:30,27,560.75,560.75,560,560.5,11
20170901|2017-02-27 13:00,27,560,561.25,560,561.25,60
20170901|2017-02-27 19:30,28,560,560,560,560,5
20170901|2017-02-27 20:00,28,560,560,560,560,2
20170901|2017-02-27 23:00,28,559.75,559.75,559.75,559.75,2
20170901|2017-02-27 23:30,28,560.75,561.5,560.75,561.5,18
20170901|2017-02-28 07:00,28,562.25,562.25,562.25,562.25,1
20170901|2017-02-28 08:30,28,563.5,564,562.75,564,16
20170901|2017-02-28 09:00,28,565.75,570,565.25,568,16
20170901|2017-02-28 09:30,28,568.5,570.75,563,563.5,18
20170901|2017-02-28 10:00,28,562,562,561.75,561.75,3
20170901|2017-02-28 10:30,28,562.25,563.5,562.25,563.5,7
20170901|2017-02-28 11:00,28,562.75,563.75,562.75,562.75,10
20170901|2017-02-28 11:30,28,562.25,563,562.25,562.75,3
20170901|2017-02-28 12:00,28,563.5,563.5,563.5,563.5,10
20170901|2017-02-28 12:30,28,562,562,560,560.5,7
20170901|2017-02-28 13:00,28,561.75,561.75,560.25,560.25,8
20170901|2017-03-01 01:00,1,561.75,561.75,561.75,561.75,4
20170901|2017-03-01 03:30,1,564,564,564,564,2
20170901|2017-03-01 04:00,1,565,565,565,565,1
20170901|2017-03-01 04:30,1,565,565,565,565,3
20170901|2017-03-01 08:30,1,564,566.5,564,566.5,63
20170901|2017-03-01 09:00,1,567,568.25,566,566,10
20170901|2017-03-01 09:30,1,566.25,566.25,565.5,565.5,2
20170901|2017-03-01 10:00,1,564.5,564.5,563.25,563.25,11
20170901|2017-03-01 10:30,1,563,563.75,562.75,563.75,40
20170901|2017-03-01 11:30,1,564.25,564.25,563.5,563.5,2
20170901|2017-03-01 12:30,1,565.5,568.5,565.5,568,14
20170901|2017-03-01 13:00,1,567.5,571.75,567.5,571,50
20170901|2017-03-02 02:30,2,571,571.25,571,571.25,5
20170901|2017-03-02 06:00,2,570.75,570.75,570.75,570.75,1
20170901|2017-03-02 07:00,2,570,570,570,570,1
20170901|2017-03-02 07:30,2,569.25,569.25,569,569,2
20170901|2017-03-02 08:30,2,568.25,569.25,568.25,569.25,3
20170901|2017-03-02 09:00,2,567.25,568,567.25,568,2
20170901|2017-03-02 09:30,2,570,570.5,569,570.5,23
20170901|2017-03-02 10:00,2,569.25,569.25,569.25,569.25,1
20170901|2017-03-02 10:30,2,568.75,569,568.75,569,2
20170901|2017-03-02 11:00,2,569,569,566,566,8
20170901|2017-03-02 11:30,2,566.75,566.75,565.75,566,3
20170901|2017-03-02 12:00,2,564.75,564.75,563.5,563.5,13
20170901|2017-03-02 12:30,2,565.5,565.5,565.25,565.5,3
20170901|2017-03-02 13:00,2,564.25,564.75,563.5,563.5,9
20170901|2017-03-03 02:00,3,562,562,562,562,4
20170901|2017-03-03 02:30,3,562,562,562,562,15
20170901|2017-03-03 03:00,3,562,562,562,562,2
20170901|2017-03-03 08:30,3,562.75,564,561.25,561.5,40
20170901|2017-03-03 09:00,3,560.75,560.75,560.5,560.5,3
20170901|2017-03-03 09:30,3,560,560.5,559,559,26
20170901|2017-03-03 10:00,3,559.75,560.75,559.75,560.75,9
20170901|2017-03-03 10:30,3,561.5,562,561.5,562,7
20170901|2017-03-03 11:00,3,561.25,561.25,561.25,561.25,4
20170901|2017-03-03 11:30,3,561.25,561.25,559,559,13
20170901|2017-03-03 12:00,3,559.5,559.5,558.5,558.5,11
20170901|2017-03-03 12:30,3,559.75,560.25,559.75,560.25,36
20170901|2017-03-03 13:00,3,561,561.75,559.75,559.75,45
20170901|2017-03-05 19:00,6,561,563.5,561,563.5,3
20170901|2017-03-05 21:00,6,563,563,563,563,5
20170901|2017-03-06 00:00,6,565,565,565,565,1
20170901|2017-03-06 00:30,6,564.25,564.25,564,564,3
20170901|2017-03-06 03:00,6,565.25,565.25,564.25,564.25,8
20170901|2017-03-06 03:30,6,564,564,564,564,15
20170901|2017-03-06 07:30,6,565.5,565.5,565.5,565.5,1
20170901|2017-03-06 08:30,6,562.75,562.75,562.25,562.25,6
20170901|2017-03-06 09:00,6,562.5,562.75,562.5,562.75,2
20170901|2017-03-06 09:30,6,561,561.25,559.5,561.25,85
20170901|2017-03-06 10:00,6,559.75,559.75,558.5,558.5,76
20170901|2017-03-06 10:30,6,558.75,560.75,558.75,560.75,16
20170901|2017-03-06 11:30,6,558.5,558.5,558,558,62
20170901|2017-03-06 12:00,6,557.75,558.5,557.75,558.5,7
20170901|2017-03-06 12:30,6,558.5,558.5,558.5,558.5,2
20170901|2017-03-06 13:00,6,558,558,557.5,557.75,28
20170901|2017-03-06 21:00,7,558.25,558.25,558.25,558.25,1
20170901|2017-03-06 22:00,7,558,558,557.75,557.75,3
20170901|2017-03-07 00:30,7,558.25,558.25,558.25,558.25,1
20170901|2017-03-07 06:30,7,557.75,558.25,557.75,558.25,4
20170901|2017-03-07 07:00,7,557,557,557,557,25
20170901|2017-03-07 08:30,7,557,557.25,556.75,556.75,57
20170901|2017-03-07 09:00,7,556,556.75,556,556.75,28
20170901|2017-03-07 09:30,7,556,556.5,555.75,556.5,8
20170901|2017-03-07 10:00,7,556.25,556.25,555,555,10
20170901|2017-03-07 10:30,7,555,555.25,555,555,180
20170901|2017-03-07 11:00,7,555,555,554,554.5,76
20170901|2017-03-07 11:30,7,554.5,554.75,554,554.75,21
20170901|2017-03-07 12:00,7,554,554.5,554,554.5,10
20170901|2017-03-07 12:30,7,554.25,554.25,553.5,553.5,3
20170901|2017-03-07 13:00,7,556.25,556.75,555.25,556.75,21
20170901|2017-03-07 19:00,8,556,556,556,556,5
20170901|2017-03-07 19:30,8,553.5,553.5,553.5,553.5,1
20170901|2017-03-07 20:30,8,553.5,553.5,553.5,553.5,1
20170901|2017-03-07 21:00,8,553.5,553.5,553.5,553.5,1
20170901|2017-03-07 23:00,8,553,553,553,553,1
20170901|2017-03-08 00:30,8,552.5,552.5,552,552,13
20170901|2017-03-08 01:00,8,552,552,552,552,8
20170901|2017-03-08 01:30,8,552,552,552,552,18
20170901|2017-03-08 03:30,8,551.75,551.75,551.75,551.75,2
20170901|2017-03-08 08:30,8,554,554,552.5,553.25,7
20170901|2017-03-08 09:00,8,553,553.75,552.75,553.75,31
20170901|2017-03-08 09:30,8,553.5,553.5,552.75,552.75,2
20170901|2017-03-08 10:00,8,554,554.5,554,554.5,10
20170901|2017-03-08 10:30,8,553,553,552.5,552.5,7
20170901|2017-03-08 11:00,8,552.5,552.5,552.5,552.5,3
20170901|2017-03-08 11:30,8,552.25,552.25,552,552,8
20170901|2017-03-08 12:00,8,551.25,551.75,551.25,551.25,12
20170901|2017-03-08 12:30,8,551.25,551.25,551.25,551.25,3
20170901|2017-03-08 13:00,8,551.5,551.5,550,551.25,105
20170901|2017-03-09 07:00,9,551.25,551.25,551.25,551.25,3
20170901|2017-03-09 08:30,9,552,556,552,554,92
20170901|2017-03-09 09:00,9,553.75,553.75,551.5,551.5,13
20170901|2017-03-09 09:30,9,551.75,552.75,551.5,551.75,11
20170901|2017-03-09 10:00,9,551.5,554.25,551.5,554.25,23
20170901|2017-03-09 10:30,9,555,555,554.75,554.75,13
20170901|2017-03-09 11:00,9,553.75,556,553.5,554.75,40
20170901|2017-03-09 11:30,9,553.5,553.5,551.75,551.75,14
20170901|2017-03-09 12:30,9,552.25,552.25,552.25,552.25,2
20170901|2017-03-09 13:00,9,552.25,553.75,551.75,553.5,16
20170901|2017-03-09 20:30,10,554,554,554,554,1
20170901|2017-03-10 00:00,10,554,554,554,554,1
20170901|2017-03-10 02:30,10,554.5,554.5,554.5,554.5,1
20170901|2017-03-10 03:00,10,554.5,554.5,554.5,554.5,1
20170901|2017-03-10 03:30,10,554.75,555.5,554.75,555.5,6
20170901|2017-03-10 07:00,10,555.5,555.5,555.25,555.25,2
20170901|2017-03-10 08:30,10,556.25,559,555.75,559,35
20170901|2017-03-10 09:00,10,556.5,556.5,555.5,556.5,8
20170901|2017-03-10 09:30,10,555.5,555.5,554.75,554.75,28
20170901|2017-03-10 10:00,10,555,556.25,554.5,556.25,43
20170901|2017-03-10 10:30,10,555.5,555.5,555,555,6
20170901|2017-03-10 11:00,10,554.75,554.75,554.75,554.75,1
20170901|2017-03-10 11:30,10,554.75,554.75,554.25,554.25,36
20170901|2017-03-10 12:00,10,554,554,552.5,552.75,6
20170901|2017-03-10 12:30,10,551.75,552.25,551.5,552.25,5
20170901|2017-03-10 13:00,10,553.25,553.25,551.25,552.25,12
20170901|2017-03-12 19:00,13,553.5,553.5,553.5,553.5,6
20170901|2017-03-12 20:30,13,551,551,551,551,1
20170901|2017-03-12 21:30,13,551,551,551,551,1
20170901|2017-03-12 22:30,13,551,551,551,551,4
20170901|2017-03-13 00:30,13,551,551,551,551,2
20170901|2017-03-13 01:00,13,551.25,551.25,551.25,551.25,1
20170901|2017-03-13 02:30,13,551,551,551,551,15
20170901|2017-03-13 03:00,13,551,551,550,550,11
20170901|2017-03-13 03:30,13,549.75,549.75,549.75,549.75,1
20170901|2017-03-13 04:30,13,549.75,549.75,549.75,549.75,1
20170901|2017-03-13 08:30,13,550.25,550.25,548,548,44
20170901|2017-03-13 09:00,13,548.25,548.25,547.25,547.25,6
20170901|2017-03-13 09:30,13,547.25,547.5,547.25,547.5,3
20170901|2017-03-13 10:30,13,547,547.25,546.25,546.25,5
20170901|2017-03-13 11:00,13,547.25,547.5,547,547,13
20170901|2017-03-13 11:30,13,546.75,547.25,546.25,547.25,15
20170901|2017-03-13 12:00,13,547.25,547.25,547,547,3
20170901|2017-03-13 12:30,13,546.5,546.5,546,546,22
20170901|2017-03-13 13:00,13,546,546.75,545.5,545.5,106
20170901|2017-03-13 19:00,14,550,550,547.25,547.25,10
20170901|2017-03-14 03:30,14,546.25,546.25,546.25,546.25,1
20170901|2017-03-14 05:30,14,546,546,546,546,2
20170901|2017-03-14 07:00,14,545.5,545.5,545.25,545.25,6
20170901|2017-03-14 07:30,14,545,545,545,545,1
20170901|2017-03-14 08:30,14,545,546.75,545,546.25,41
20170901|2017-03-14 09:00,14,546.25,546.75,546,546.75,8
20170901|2017-03-14 09:30,14,545.5,545.75,545.5,545.5,50
20170901|2017-03-14 10:00,14,545.25,545.25,545.25,545.25,4
20170901|2017-03-14 10:30,14,544.75,544.75,544.5,544.5,7
20170901|2017-03-14 11:00,14,544.75,544.75,544.75,544.75,1
20170901|2017-03-14 11:30,14,545.75,545.75,544.5,544.5,47
20170901|2017-03-14 12:00,14,544.75,544.75,544.25,544.5,32
20170901|2017-03-14 12:30,14,544,544,543.75,543.75,2
20170901|2017-03-14 13:00,14,544.25,548,544.25,546.5,34
20170901|2017-03-14 19:00,15,547,547,547,547,6
20170901|2017-03-14 20:00,15,547.5,547.5,547.5,547.5,1
20170901|2017-03-15 01:00,15,548,548,548,548,1
20170901|2017-03-15 02:00,15,547,547,547,547,3
20170901|2017-03-15 02:30,15,548,548,548,548,2
20170901|2017-03-15 04:00,15,548,548,548,548,6
20170901|2017-03-15 04:30,15,549.25,549.25,549.25,549.25,4
20170901|2017-03-15 06:00,15,552.5,553.75,552.5,552.75,20
20170901|2017-03-15 07:00,15,552.25,552.75,552.25,552.75,2
20170901|2017-03-15 07:30,15,553,554.5,553,554,6
20170901|2017-03-15 08:30,15,551,551.25,550.5,551.25,10
20170901|2017-03-15 09:00,15,551.75,551.75,550.75,551.5,3
20170901|2017-03-15 09:30,15,550.25,550.5,550.25,550.25,7
20170901|2017-03-15 10:00,15,550.5,552,550.5,552,9
20170901|2017-03-15 10:30,15,553,553,553,553,16
20170901|2017-03-15 11:00,15,551.5,551.5,551.5,551.5,6
20170901|2017-03-15 11:30,15,551.75,552.25,550.75,551.5,46
20170901|2017-03-15 12:00,15,551,551.5,551,551.5,4
20170901|2017-03-15 12:30,15,550.5,552.25,550.5,552.25,9
20170901|2017-03-15 13:00,15,552.5,553,551.75,553,43
20170901|2017-03-15 19:00,16,553,553,553,553,3
20170901|2017-03-15 19:30,16,553.5,553.75,553.5,553.75,3
20170901|2017-03-15 20:00,16,554.75,554.75,554.75,554.75,2
20170901|2017-03-15 20:30,16,555.5,555.5,555.25,555.25,3
20170901|2017-03-16 01:00,16,556.25,556.25,556.25,556.25,1
20170901|2017-03-16 01:30,16,557.25,557.5,557.25,557.5,4
20170901|2017-03-16 02:00,16,558.25,558.25,558.25,558.25,1
20170901|2017-03-16 07:00,16,555.75,555.75,555.75,555.75,2
20170901|2017-03-16 08:30,16,555.5,556.5,555.5,555.5,85
20170901|2017-03-16 09:00,16,556,556.25,555.5,556.25,16
20170901|2017-03-16 09:30,16,556,556.75,555.5,555.75,27
20170901|2017-03-16 10:00,16,556.25,556.25,556,556.25,28
20170901|2017-03-16 10:30,16,555.75,556,555.25,556,12
20170901|2017-03-16 11:00,16,555.25,555.75,553.75,554.5,102
20170901|2017-03-16 11:30,16,556.75,557.75,556.75,557.75,27
20170901|2017-03-16 12:00,16,557,558.75,557,558.75,27
20170901|2017-03-16 12:30,16,559,559.5,558.75,558.75,21
20170901|2017-03-16 13:00,16,559.5,560.75,558.5,559,179
20170901|2017-03-16 19:00,17,560.25,560.25,560.25,560.25,11
20170901|2017-03-16 21:30,17,559.5,559.5,559.5,559.5,1
20170901|2017-03-16 22:00,17,558.25,558.25,558.25,558.25,15
20170901|2017-03-16 23:00,17,558,558,558,558,1
20170901|2017-03-16 23:30,17,558,558,558,558,8
20170901|2017-03-17 00:00,17,558,558,558,558,3
20170901|2017-03-17 01:00,17,558,558.5,558,558.5,28
20170901|2017-03-17 08:30,17,558.5,559,558,559,20
20170901|2017-03-17 09:00,17,558.75,559,558.75,559,44
20170901|2017-03-17 09:30,17,558.5,559.5,558.5,559.25,39
20170901|2017-03-17 10:00,17,559,559,557.75,557.75,10
20170901|2017-03-17 10:30,17,557.25,557.75,557,557,28
20170901|2017-03-17 11:00,17,557,558,557,558,3
20170901|2017-03-17 11:30,17,557.5,558.25,557.5,558.25,9
20170901|2017-03-17 12:00,17,558.5,558.5,558,558,3
20170901|2017-03-17 12:30,17,557.75,560.5,557.75,560.25,12
20170901|2017-03-17 13:00,17,560.25,560.75,558.5,558.5,15
20170901|2017-03-19 20:30,20,563.5,563.5,563.5,563.5,1
20170901|2017-03-19 21:00,20,562,562,562,562,1
20170901|2017-03-19 21:30,20,562.5,565,562.5,562.5,16
20170901|2017-03-19 22:00,20,562.5,562.5,562.5,562.5,1
20170901|2017-03-20 05:30,20,562.5,562.5,562.5,562.5,3
20170901|2017-03-20 06:00,20,562.5,562.5,562.5,562.5,2
20170901|2017-03-20 06:30,20,562.5,562.5,562.5,562.5,3
20170901|2017-03-20 07:00,20,562.5,562.5,562.5,562.5,7
20170901|2017-03-20 08:30,20,563.25,564.5,562.5,562.5,43
20170901|2017-03-20 09:00,20,562.5,562.5,561.5,561.5,62
20170901|2017-03-20 09:30,20,562.5,562.5,560.75,560.75,7
20170901|2017-03-20 10:00,20,559.5,559.5,559.25,559.5,12
20170901|2017-03-20 11:30,20,560,560,559,559,9
20170901|2017-03-20 12:00,20,559,559,558,558,17
20170901|2017-03-20 12:30,20,558.75,558.75,558.75,558.75,4
20170901|2017-03-20 13:00,20,558.5,558.5,557.25,557.25,5
20170901|2017-03-20 19:00,21,557.25,557.5,556.75,557,4
20170901|2017-03-20 21:00,21,554.25,554.25,554.25,554.25,6
20170901|2017-03-20 21:30,21,554,555.25,554,555.25,5
20170901|2017-03-20 22:00,21,554.5,554.5,554.5,554.5,1
20170901|2017-03-20 23:30,21,554.5,554.75,554.5,554.5,9
20170901|2017-03-21 00:30,21,554.5,554.5,554.25,554.25,5
20170901|2017-03-21 01:00,21,554,554.5,554,554.5,7
20170901|2017-03-21 08:30,21,553.75,554,552,552.75,45
20170901|2017-03-21 09:00,21,552.25,552.25,552.25,552.25,1
20170901|2017-03-21 09:30,21,552.25,552.75,552.25,552.75,8
20170901|2017-03-21 10:00,21,552,552.25,552,552,21
20170901|2017-03-21 11:00,21,553.5,553.75,553.5,553.75,7
20170901|2017-03-21 11:30,21,552.25,553,552.25,553,4
20170901|2017-03-21 12:00,21,552.5,552.5,552.25,552.5,7
20170901|2017-03-21 12:30,21,550.75,551,550.25,550.75,19
20170901|2017-03-21 13:00,21,550.75,550.75,548.75,549.25,67
20170901|2017-03-21 19:00,22,550,550,550,550,2
20170901|2017-03-21 21:30,22,549.5,549.5,549.5,549.5,1
20170901|2017-03-22 06:00,22,549.5,549.5,549.5,549.5,1
20170901|2017-03-22 07:30,22,549,549,548.75,548.75,4
20170901|2017-03-22 08:30,22,549,550,548.75,550,114
20170901|2017-03-22 09:00,22,550,551.25,549.75,551.25,85
20170901|2017-03-22 09:30,22,551,552.25,550.75,552.25,68
20170901|2017-03-22 10:30,22,551.5,551.5,551.5,551.5,7
20170901|2017-03-22 11:00,22,550.75,550.75,550.75,550.75,1
20170901|2017-03-22 11:30,22,550.5,550.5,549.75,550,6
20170901|2017-03-22 12:00,22,550,550.25,550,550.25,9
20170901|2017-03-22 13:00,22,550,550.5,549.75,550.5,4
20170901|2017-03-22 21:30,23,551,551,551,551,1
20170901|2017-03-22 23:00,23,551,551,551,551,1
20170901|2017-03-23 06:30,23,552.5,552.75,552.5,552.75,2
20170901|2017-03-23 07:00,23,552.5,552.75,552.5,552.5,3
20170901|2017-03-23 07:30,23,552.25,552.25,552.25,552.25,1
20170901|2017-03-23 08:30,23,553,554.25,552.75,552.75,14
20170901|2017-03-23 09:00,23,554.25,554.25,553.25,553.25,2
20170901|2017-03-23 09:30,23,553.5,554,553,553,44
20170901|2017-03-23 10:00,23,552.75,553.25,551.25,553.25,19
20170901|2017-03-23 10:30,23,553.25,553.5,553,553.5,20
20170901|2017-03-23 11:00,23,553.5,554.5,553.5,554.5,54
20170901|2017-03-23 11:30,23,554.5,554.5,554.25,554.5,38
20170901|2017-03-23 12:00,23,554.5,555.5,554.5,554.5,18
20170901|2017-03-23 12:30,23,554.5,554.5,553.5,553.5,71
20170901|2017-03-23 13:00,23,554,554.25,553.5,554.25,24
20170901|2017-03-24 07:30,24,552.75,552.75,552.75,552.75,1
20170901|2017-03-24 08:30,24,553.5,553.5,552.5,552.75,32
20170901|2017-03-24 09:00,24,551.5,551.5,551.5,551.5,8
20170901|2017-03-24 09:30,24,551.75,551.75,551,551,12
20170901|2017-03-24 10:00,24,551,551,551,551,95
20170901|2017-03-24 11:00,24,551.75,551.75,551.75,551.75,2
20170901|2017-03-24 11:30,24,551.5,551.75,550,550,40
20170901|2017-03-24 12:00,24,550.5,550.5,550,550,6
20170901|2017-03-24 12:30,24,550,550.5,550,550.5,11
20170901|2017-03-24 13:00,24,550.25,550.75,548.75,550.25,35
20170901|2017-03-26 19:00,27,551,551,551,551,1
20170901|2017-03-26 21:30,27,550,550,550,550,1
20170901|2017-03-26 22:30,27,550,550.5,550,550.5,3
20170901|2017-03-26 23:00,27,550.5,550.5,549.75,549.75,2
20170901|2017-03-27 00:30,27,550.5,550.75,550.5,550.75,2
20170901|2017-03-27 01:30,27,551.25,551.25,551.25,551.25,1
20170901|2017-03-27 05:00,27,549.25,549.5,549,549,12
20170901|2017-03-27 07:00,27,549.25,549.5,549.25,549.5,8
20170901|2017-03-27 08:30,27,549,549.25,547.75,548,49
20170901|2017-03-27 09:00,27,546.5,546.75,546.5,546.75,73
20170901|2017-03-27 09:30,27,546.75,547.25,546.75,547.25,12
20170901|2017-03-27 10:00,27,546.5,547.5,546.25,546.25,17
20170901|2017-03-27 10:30,27,546,546.5,546,546.5,20
20170901|2017-03-27 11:00,27,546,547,546,547,26
20170901|2017-03-27 11:30,27,546.25,546.25,546,546,18
20170901|2017-03-27 12:00,27,546,546,546,546,5
20170901|2017-03-27 12:30,27,546.75,546.75,546.5,546.75,21
20170901|2017-03-27 13:00,27,546.75,548,546.25,547,52
20170901|2017-03-28 03:00,28,547,547,547,547,1
20170901|2017-03-28 03:30,28,547,547,547,547,8
20170901|2017-03-28 04:00,28,547,547,547,547,1
20170901|2017-03-28 04:30,28,546.5,546.5,546.5,546.5,5
20170901|2017-03-28 07:00,28,548.25,548.25,548.25,548.25,2
20170901|2017-03-28 08:30,28,549,549.75,548.75,549.5,12
20170901|2017-03-28 09:00,28,548,548,548,548,24
20170901|2017-03-28 09:30,28,548,548,548,548,33
20170901|2017-03-28 10:00,28,550.75,550.75,549,549.25,11
20170901|2017-03-28 10:30,28,549,549.25,548.5,549.25,57
20170901|2017-03-28 11:00,28,548.75,548.75,548.5,548.5,13
20170901|2017-03-28 11:30,28,549.5,549.5,549.5,549.5,24
20170901|2017-03-28 12:00,28,549.5,550.25,549.5,550,16
20170901|2017-03-28 12:30,28,549.5,550,549.5,550,16
20170901|2017-03-28 13:00,28,550.25,550.25,548.25,549,26
20170901|2017-03-28 19:00,29,549.25,549.25,549.25,549.25,3
20170901|2017-03-28 21:00,29,549.5,549.5,549.5,549.5,1
20170901|2017-03-28 23:00,29,549.75,549.75,549.75,549.75,1
20170901|2017-03-29 00:30,29,549.75,549.75,549.75,549.75,1
20170901|2017-03-29 01:00,29,550,550,550,550,1
20170901|2017-03-29 02:30,29,550.25,551.25,550.25,551.25,5
20170901|2017-03-29 04:00,29,552,552.25,552,552.25,2
20170901|2017-03-29 07:00,29,554,554,554,554,1
20170901|2017-03-29 08:30,29,553,556,552.75,554.5,31
20170901|2017-03-29 09:00,29,553.5,555,552.5,552.5,53
20170901|2017-03-29 09:30,29,552.5,553.25,552,553,40
20170901|2017-03-29 10:00,29,552.75,553,552.5,553,22
20170901|2017-03-29 10:30,29,553,554,552.75,553,9
20170901|2017-03-29 11:00,29,553.25,553.25,552.75,552.75,4
20170901|2017-03-29 11:30,29,552.25,553,552.25,552.75,30
20170901|2017-03-29 12:00,29,552.25,552.5,552.25,552.5,4
20170901|2017-03-29 12:30,29,553.5,554,553.5,553.75,25
20170901|2017-03-29 13:00,29,554,557.25,553.75,555.5,60
20170901|2017-03-29 19:30,30,556.75,556.75,556.75,556.75,1
20170901|2017-03-30 02:00,30,555.5,555.5,555.5,555.5,1
20170901|2017-03-30 02:30,30,555.75,555.75,555.75,555.75,3
20170901|2017-03-30 06:00,30,556,556,556,556,2
20170901|2017-03-30 08:30,30,556,556,553.25,553.25,20
20170901|2017-03-30 09:00,30,556,556.25,555.5,555.75,10
20170901|2017-03-30 09:30,30,555.75,557.75,555,557.5,69
20170901|2017-03-30 10:00,30,557.25,558,557,557,59
20170901|2017-03-30 10:30,30,557,557.75,556.5,557.75,127
20170901|2017-03-30 11:00,30,557.5,558.5,557.5,558.5,36
20170901|2017-03-30 11:30,30,558,560.75,558,560,109
20170901|2017-03-30 12:00,30,558.75,558.75,556,556.5,50
20170901|2017-03-30 12:30,30,556.5,557.25,556.5,557.25,95
20170901|2017-03-30 13:00,30,557.25,557.25,553.75,553.75,120
20170901|2017-03-30 19:00,31,557,557,557,557,2
20170901|2017-03-30 21:00,31,557,557,557,557,10
20170901|2017-03-31 00:30,31,557,557,556.75,556.75,11
20170901|2017-03-31 03:00,31,556.75,556.75,556,556.5,36
20170901|2017-03-31 03:30,31,556.25,556.25,556.25,556.25,7
20170901|2017-03-31 04:30,31,556.75,556.75,556.75,556.75,1
20170901|2017-03-31 06:30,31,557.25,557.25,557.25,557.25,2
20170901|2017-03-31 07:00,31,556.75,556.75,556.75,556.75,2
20170901|2017-03-31 08:30,31,557,558,557,558,51
20170901|2017-03-31 09:00,31,558,558.5,557.25,558,8
20170901|2017-03-31 09:30,31,558,559,558,558.25,11
20170901|2017-03-31 10:00,31,559.5,561.5,559.25,561.25,37
20170901|2017-03-31 10:30,31,560.75,561,559.5,561,109
20170901|2017-03-31 11:00,31,561.25,561.25,547.5,556,137
20170901|2017-03-31 11:30,31,557,558.75,554,554,19
20170901|2017-03-31 12:00,31,554,554,552.25,552.25,16
20170901|2017-03-31 12:30,31,552.75,552.75,549.75,549.75,24
20170901|2017-03-31 13:00,31,549.5,550.25,548.75,549.5,35
20170901|2017-04-02 19:00,3,549.5,550,549.5,550,4
20170901|2017-04-03 01:00,3,549.25,549.25,549.25,549.25,3
20170901|2017-04-03 02:00,3,549.75,549.75,549.75,549.75,1
20170901|2017-04-03 03:00,3,548.75,548.75,548.75,548.75,1
20170901|2017-04-03 03:30,3,549,549,549,549,26
20170901|2017-04-03 07:30,3,549.75,549.75,549.75,549.75,1
20170901|2017-04-03 08:30,3,549.75,550.5,546.5,548,39
20170901|2017-04-03 09:00,3,549,549,548.75,548.75,10
20170901|2017-04-03 09:30,3,549,549.5,548.75,549.5,10
20170901|2017-04-03 10:00,3,549.75,550,549.25,550,12
20170901|2017-04-03 10:30,3,550,551.75,549.5,551.75,29
20170901|2017-04-03 11:00,3,550.75,551.25,550.75,551.25,18
20170901|2017-04-03 12:00,3,551,551,550.25,550.25,3
20170901|2017-04-03 12:30,3,550.25,550.25,549,549,34
20170901|2017-04-03 13:00,3,547,547.25,546,546,19
20170901|2017-04-03 19:00,4,547,547,547,547,1
20170901|2017-04-04 08:30,4,549.25,549.25,547.5,547.5,4
20170901|2017-04-04 09:00,4,547.25,547.25,546.5,546.75,10
20170901|2017-04-04 09:30,4,547,547,546.75,547,10
20170901|2017-04-04 10:00,4,546,546.25,546,546,43
20170901|2017-04-04 10:30,4,546,546.25,546,546.25,11
20170901|2017-04-04 11:00,4,545.75,545.75,545.25,545.5,9
20170901|2017-04-04 11:30,4,545,545,543.75,543.75,143
20170901|2017-04-04 12:00,4,544,544,543.5,544,12
20170901|2017-04-04 12:30,4,544,544.25,543.5,544.25,72
20170901|2017-04-04 13:00,4,544,544,543.5,544,43
20170901|2017-04-04 19:00,5,544,544.75,544,544.75,14
20170901|2017-04-04 21:30,5,544.75,544.75,544.75,544.75,2
20170901|2017-04-05 01:30,5,545,545,545,545,1
20170901|2017-04-05 08:30,5,545,546.25,542.5,542.5,124
20170901|2017-04-05 09:00,5,542,542,540.5,541,76
20170901|2017-04-05 09:30,5,540.25,546,540,546,112
20170901|2017-04-05 10:00,5,545.75,545.75,541.75,541.75,35
20170901|2017-04-05 10:30,5,542.5,542.5,541,541,17
20170901|2017-04-05 11:00,5,540.75,540.75,540.25,540.75,17
20170901|2017-04-05 11:30,5,540.75,542,539.75,541.75,203
20170901|2017-04-05 12:00,5,542,542,540.5,540.5,10
20170901|2017-04-05 12:30,5,540.5,540.75,540.5,540.5,22
20170901|2017-04-05 13:00,5,541.75,541.75,539.75,540,73
20170901|2017-04-05 19:00,6,540.5,540.5,540.5,540.5,3
20170901|2017-04-05 20:00,6,541,541,540.25,540.25,10
20170901|2017-04-05 20:30,6,540.5,540.5,540.5,540.5,1
20170901|2017-04-05 21:00,6,540.25,540.25,540.25,540.25,5
20170901|2017-04-05 22:00,6,540.25,540.25,540.25,540.25,3
20170901|2017-04-06 02:00,6,540.25,540.75,540.25,540.75,3
20170901|2017-04-06 02:30,6,540.25,540.75,540.25,540.25,13
20170901|2017-04-06 03:00,6,541.25,541.25,541.25,541.25,2
20170901|2017-04-06 04:00,6,541,541,541,541,4
20170901|2017-04-06 04:30,6,541,541,541,541,1
20170901|2017-04-06 08:30,6,541,541.5,540.5,540.5,6
20170901|2017-04-06 09:00,6,540.5,540.5,539,539.25,35
20170901|2017-04-06 09:30,6,539,539.25,538.75,539,19
20170901|2017-04-06 10:00,6,538.75,538.75,537.75,538.5,17
20170901|2017-04-06 10:30,6,538,538,537,537.25,66
20170901|2017-04-06 11:00,6,538.25,539,537.75,537.75,30
20170901|2017-04-06 11:30,6,537.75,537.75,535.5,536,44
20170901|2017-04-06 12:00,6,536,536.5,535.75,536.5,12
20170901|2017-04-06 12:30,6,536,537.5,536,537.5,39
20170901|2017-04-06 13:00,6,537,538.5,537,538.5,43
20170901|2017-04-06 20:00,7,538.25,538.25,536.5,536.5,9
20170901|2017-04-06 23:00,7,537.75,537.75,537.75,537.75,1
20170901|2017-04-07 02:30,7,537.75,537.75,537.75,537.75,1
20170901|2017-04-07 03:00,7,537.5,537.5,537.5,537.5,1
20170901|2017-04-07 08:30,7,536.75,537.75,535.5,535.5,75
20170901|2017-04-07 09:00,7,535.75,535.75,535,535.75,113
20170901|2017-04-07 09:30,7,535,539,535,539,36
20170901|2017-04-07 10:00,7,538.5,538.5,535,535,35
20170901|2017-04-07 10:30,7,535,537,535,536,52
20170901|2017-04-07 11:00,7,537,537.25,536.25,536.75,16
20170901|2017-04-07 11:30,7,535.75,536,533.75,533.75,23
20170901|2017-04-07 12:00,7,533.75,534,533.75,534,6
20170901|2017-04-07 12:30,7,534.5,534.75,534.25,534.5,12
20170901|2017-04-07 13:00,7,535,535.25,534.25,534.5,31
20170901|2017-04-09 22:30,10,534.5,534.5,534.5,534.5,1
20170901|2017-04-10 08:30,10,535,535,534.25,534.25,8
20170901|2017-04-10 09:00,10,533.75,535.25,533.5,535.25,25
20170901|2017-04-10 09:30,10,535,536.5,535,536,30
20170901|2017-04-10 10:00,10,535,535.25,534.25,534.5,21
20170901|2017-04-10 10:30,10,534.5,535.25,533.5,535,39
20170901|2017-04-10 11:00,10,534.5,535,534.5,535,10
20170901|2017-04-10 11:30,10,533.5,534,533.5,533.5,13
20170901|2017-04-10 12:30,10,534.75,535.25,534.75,534.75,11
20170901|2017-04-10 13:00,10,535.5,536.5,535.5,536.25,26
20170901|2017-04-10 22:30,11,537.5,537.5,537.5,537.5,1
20170901|2017-04-11 05:30,11,536,536,536,536,1
20170901|2017-04-11 08:30,11,535.5,535.75,534.75,535.5,65
20170901|2017-04-11 09:00,11,535.5,535.5,535,535.5,12
20170901|2017-04-11 09:30,11,535,535,534,534,13
20170901|2017-04-11 10:00,11,534.5,534.5,533.25,533.25,37
20170901|2017-04-11 10:30,11,533,533.25,532.75,533,27
20170901|2017-04-11 11:00,11,532.5,535,532.5,535,15
20170901|2017-04-11 11:30,11,536.5,536.5,536.5,536.5,2
20170901|2017-04-11 12:00,11,537.25,541.5,537.25,541,97
20170901|2017-04-11 12:30,11,541.5,541.5,541,541,7
20170901|2017-04-11 13:00,11,541.25,544.25,541.25,542,192
20170901|2017-04-11 19:00,12,544,552,544,552,13
20170901|2017-04-11 21:00,12,547,548,547,548,20
20170901|2017-04-12 02:00,12,546.5,546.5,546.5,546.5,1
20170901|2017-04-12 03:30,12,547.75,547.75,547.75,547.75,2
20170901|2017-04-12 05:00,12,547.25,547.25,547.25,547.25,22
20170901|2017-04-12 07:00,12,546.75,546.75,546.75,546.75,6
20170901|2017-04-12 07:30,12,546.75,546.75,546.75,546.75,33
20170901|2017-04-12 08:30,12,547.75,549.25,546.75,549.25,36
20170901|2017-04-12 09:00,12,547.25,547.25,547.25,547.25,2
20170901|2017-04-12 09:30,12,547,547.25,546.75,547,31
20170901|2017-04-12 10:00,12,547,547,545.5,545.5,20
20170901|2017-04-12 10:30,12,545.5,546.5,545.5,546.5,10
20170901|2017-04-12 11:00,12,547,547,546.75,546.75,16
20170901|2017-04-12 11:30,12,546.75,546.75,546.5,546.5,10
20170901|2017-04-12 12:00,12,546.5,547,546.5,547,33
20170901|2017-04-12 12:30,12,546.75,546.75,546.5,546.5,3
20170901|2017-04-12 13:00,12,545.75,546,545,546,76
20170901|2017-04-12 19:00,13,545,545,545,545,2
20170901|2017-04-12 20:00,13,546.75,546.75,546.75,546.75,1
20170901|2017-04-12 21:30,13,547.25,547.5,547.25,547.5,2
20170901|2017-04-13 00:30,13,546.75,546.75,546.75,546.75,1
20170901|2017-04-13 02:00,13,549,549,549,549,1
20170901|2017-04-13 02:30,13,550,550,550,550,1
20170901|2017-04-13 03:00,13,549.25,549.25,549.25,549.25,8
20170901|2017-04-13 08:30,13,549,549.25,548.75,549.25,14
20170901|2017-04-13 09:00,13,548.25,548.25,548,548,13
20170901|2017-04-13 09:30,13,546,546.75,546,546.75,11
20170901|2017-04-13 10:00,13,547.5,548.75,547.5,548.75,13
20170901|2017-04-13 11:00,13,547,547,546.25,546.25,12
20170901|2017-04-13 11:30,13,546.25,546.5,546.25,546.5,6
20170901|2017-04-13 12:00,13,546.25,546.25,546.25,546.25,7
20170901|2017-04-13 12:30,13,546.5,546.75,546.5,546.75,6
20170901|2017-04-13 13:00,13,546.75,548,546.75,548,28
20170901|2017-04-16 23:00,17,549.5,549.5,549.5,549.5,2
20170901|2017-04-16 23:30,17,549.25,549.25,549.25,549.25,2
20170901|2017-04-17 02:00,17,549.25,549.25,549.25,549.25,3
20170901|2017-04-17 08:30,17,547.5,548.25,546,547,21
20170901|2017-04-17 09:30,17,546.5,546.5,546,546,16
20170901|2017-04-17 10:00,17,545.75,545.75,544.75,544.75,3
20170901|2017-04-17 10:30,17,545.25,545.75,545.25,545.75,3
20170901|2017-04-17 12:00,17,545.5,546,545.25,545.5,15
20170901|2017-04-17 13:00,17,545.5,545.5,544.25,544.75,35
20170901|2017-04-17 19:00,18,545,545,545,545,1
20170901|2017-04-17 19:30,18,545,545,545,545,4
20170901|2017-04-18 05:00,18,546,546,546,546,1
20170901|2017-04-18 08:30,18,546.25,546.5,546.25,546.5,7
20170901|2017-04-18 09:00,18,547.5,548.75,547.5,548.25,7
20170901|2017-04-18 09:30,18,547.75,550.25,547.75,550.25,15
20170901|2017-04-18 10:00,18,550.25,553.75,550.25,553,40
20170901|2017-04-18 10:30,18,553,553,552.5,552.5,18
20170901|2017-04-18 11:00,18,552.75,553.5,552.25,552.25,24
20170901|2017-04-18 11:30,18,552.25,554,552,552,34
20170901|2017-04-18 12:00,18,551.5,552,551.5,552,6
20170901|2017-04-18 12:30,18,551.5,552,550.75,550.75,45
20170901|2017-04-18 13:00,18,552.5,555,552.25,553,103
20170901|2017-04-18 19:00,19,553.5,554,553.5,554,8
20170901|2017-04-18 19:30,19,554,554,554,554,1
20170901|2017-04-18 20:30,19,554.5,554.5,554.5,554.5,1
20170901|2017-04-18 21:00,19,554.5,554.5,554.5,554.5,1
20170901|2017-04-18 23:00,19,554.25,554.25,554.25,554.25,1
20170901|2017-04-19 02:00,19,554.5,554.5,554.5,554.5,3
20170901|2017-04-19 03:00,19,554.75,554.75,554.75,554.75,1
20170901|2017-04-19 03:30,19,555,555.25,555,555.25,2
20170901|2017-04-19 04:00,19,554.5,554.5,554.5,554.5,1
20170901|2017-04-19 07:30,19,555.5,555.5,555.5,555.5,1
20170901|2017-04-19 08:30,19,555.25,560.5,555,559.5,95
20170901|2017-04-19 09:00,19,559.75,559.75,557.75,558,18
20170901|2017-04-19 09:30,19,558,558.75,556,556,27
20170901|2017-04-19 10:00,19,556,556.5,554.5,556,30
20170901|2017-04-19 10:30,19,556,556,556,556,12
20170901|2017-04-19 11:00,19,555.75,556,555.25,556,6
20170901|2017-04-19 11:30,19,556.5,558,556.5,556.5,23
20170901|2017-04-19 12:00,19,556.75,557,556.5,557,6
20170901|2017-04-19 12:30,19,556.25,556.25,554.5,555.25,31
20170901|2017-04-19 13:00,19,554.5,554.5,549.5,549.5,72
20170901|2017-04-19 19:00,20,551.5,551.5,550.75,551,49
20170901|2017-04-19 20:30,20,551,551,551,551,2
20170901|2017-04-20 02:00,20,552,552,552,552,5
20170901|2017-04-20 02:30,20,551.25,551.25,551.25,551.25,1
20170901|2017-04-20 05:30,20,552,552,552,552,1
20170901|2017-04-20 08:30,20,551.5,551.5,551.5,551.5,1
20170901|2017-04-20 09:00,20,548,548.5,547,548.5,12
20170901|2017-04-20 09:30,20,546.25,547.25,545,546.75,28
20170901|2017-04-20 10:00,20,546.25,548,546.25,548,13
20170901|2017-04-20 10:30,20,547,547.5,546.25,546.25,4
20170901|2017-04-20 11:00,20,546,546.75,545.75,545.75,8
20170901|2017-04-20 11:30,20,545,545,544.75,544.75,6
20170901|2017-04-20 12:00,20,544.25,544.5,543.75,543.75,15
20170901|2017-04-20 12:30,20,543.75,543.75,542.5,543,19
20170901|2017-04-20 13:00,20,542.75,543,541.25,541.75,64
20170901|2017-04-20 19:00,21,541.75,542,541.75,541.75,5
20170901|2017-04-20 20:30,21,541.75,541.75,541.75,541.75,5
20170901|2017-04-20 21:30,21,542.25,542.25,542.25,542.25,2
20170901|2017-04-21 04:30,21,541.75,541.75,541.75,541.75,1
20170901|2017-04-21 05:30,21,542.25,542.25,542.25,542.25,5
20170901|2017-04-21 07:30,21,542.75,542.75,539,539,88
20170901|2017-04-21 08:30,21,537.75,540,537.5,539,39
20170901|2017-04-21 09:00,21,540.75,542.25,540.5,542,74
20170901|2017-04-21 09:30,21,542,542,539.5,539.5,63
20170901|2017-04-21 10:00,21,539.75,541.75,539.75,541.5,37
20170901|2017-04-21 10:30,21,541.75,543.5,541.75,543,17
20170901|2017-04-21 11:00,21,542.75,542.75,541.75,541.75,29
20170901|2017-04-21 11:30,21,542,542,541,542,19
20170901|2017-04-21 12:30,21,542,544.5,542,544.5,27
20170901|2017-04-21 13:00,21,544.75,544.75,541.75,542,37
20170901|2017-04-23 19:00,24,543.5,545,543.5,544.25,6
20170901|2017-04-23 19:30,24,544.25,544.25,544.25,544.25,1
20170901|2017-04-23 20:30,24,542.75,543.5,542.75,543.5,7
20170901|2017-04-23 21:00,24,543.25,543.25,543.25,543.25,2
20170901|2017-04-23 21:30,24,543,543,543,543,2
20170901|2017-04-23 22:30,24,543,543,543,543,2
20170901|2017-04-24 00:00,24,542.75,542.75,542.75,542.75,3
20170901|2017-04-24 07:30,24,544.75,544.75,544.75,544.75,2
20170901|2017-04-24 08:30,24,544.25,545.25,544.25,545.25,6
20170901|2017-04-24 09:00,24,545,545.75,543.75,543.75,45
20170901|2017-04-24 09:30,24,543.75,543.75,540,540,27
20170901|2017-04-24 10:00,24,540,540.25,538,538.5,51
20170901|2017-04-24 10:30,24,538.25,538.25,537.5,538,4
20170901|2017-04-24 11:00,24,538.25,538.5,538,538.25,22
20170901|2017-04-24 11:30,24,538,538,537.25,537.25,39
20170901|2017-04-24 12:00,24,537.5,537.5,537.5,537.5,11
20170901|2017-04-24 12:30,24,537.5,538.75,537.5,538.5,39
20170901|2017-04-24 13:00,24,538.5,539.5,537.5,537.5,77
20170901|2017-04-24 19:00,25,540,540,538.75,539.5,13
20170901|2017-04-24 20:00,25,538.75,538.75,538.5,538.5,3
20170901|2017-04-24 20:30,25,538.25,538.25,538.25,538.25,2
20170901|2017-04-24 22:00,25,538.25,538.25,538.25,538.25,1
20170901|2017-04-24 22:30,25,538.25,538.25,538.25,538.25,9
20170901|2017-04-25 01:30,25,538.25,538.25,538.25,538.25,8
20170901|2017-04-25 02:00,25,538.25,538.25,538.25,538.25,23
20170901|2017-04-25 02:30,25,538.5,539,538.5,539,23
20170901|2017-04-25 07:00,25,538.25,538.25,538,538,6
20170901|2017-04-25 08:30,25,540,544.5,539.25,544.5,27
20170901|2017-04-25 09:00,25,544.5,547.75,544.5,546.5,180
20170901|2017-04-25 09:30,25,546,546.75,545.75,546.75,15
20170901|2017-04-25 10:00,25,546.25,546.75,546,546,12
20170901|2017-04-25 10:30,25,547.5,547.5,546.25,546.25,57
20170901|2017-04-25 11:00,25,546.5,546.5,546.25,546.25,4
20170901|2017-04-25 11:30,25,546.5,547.5,546.5,547.5,46
20170901|2017-04-25 12:00,25,547.25,549.25,547.25,549.25,37
20170901|2017-04-25 12:30,25,549.25,550.75,549.25,550,21
20170901|2017-04-25 13:00,25,551,552.75,549.75,552.5,84
20170901|2017-04-25 19:00,26,550.5,552,550.5,552,56
20170901|2017-04-25 19:30,26,552,552.75,552,552.75,3
20170901|2017-04-25 22:30,26,552,552,552,552,1
20170901|2017-04-26 03:30,26,552.25,553.75,552.25,553.75,12
20170901|2017-04-26 04:00,26,554.25,554.5,554.25,554.5,27
20170901|2017-04-26 04:30,26,554.75,555,554.75,555,7
20170901|2017-04-26 05:00,26,555,556,555,556,2
20170901|2017-04-26 06:30,26,555.25,555.25,554.5,554.75,29
20170901|2017-04-26 07:00,26,554.75,556.75,554.75,556.25,18
20170901|2017-04-26 07:30,26,556.25,556.25,553.5,553.5,8
20170901|2017-04-26 08:30,26,555,558,553.5,556.5,78
20170901|2017-04-26 09:00,26,557.75,558,556,558,43
20170901|2017-04-26 09:30,26,558,558.75,556,556.5,45
20170901|2017-04-26 10:00,26,557,558.5,556.75,558.5,23
20170901|2017-04-26 10:30,26,557.25,557.5,556.5,557.5,28
20170901|2017-04-26 11:00,26,557.75,558.5,557.25,557.25,20
20170901|2017-04-26 11:30,26,557.75,559.75,557.75,557.75,77
20170901|2017-04-26 12:00,26,558.25,558.25,556.25,556.25,69
20170901|2017-04-26 12:30,26,556.25,557.25,556,557,72
20170901|2017-04-26 13:00,26,557,557.75,555.75,555.75,85
20170901|2017-04-26 19:00,27,557,558.5,557,557.5,11
20170901|2017-04-26 19:30,27,557.75,557.75,557.5,557.75,7
20170901|2017-04-26 20:00,27,557.75,557.75,557.75,557.75,2
20170901|2017-04-26 20:30,27,558.5,558.5,558.5,558.5,2
20170901|2017-04-26 21:00,27,558.25,558.25,558.25,558.25,1
20170901|2017-04-26 21:30,27,560,560,560,560,12
20170901|2017-04-26 22:00,27,560.25,560.25,560.25,560.25,5
20170901|2017-04-26 23:00,27,560.25,560.25,560.25,560.25,7
20170901|2017-04-26 23:30,27,560.25,560.25,560.25,560.25,3
20170901|2017-04-27 00:00,27,560.25,560.25,560.25,560.25,3
20170901|2017-04-27 01:30,27,560.75,561,560.75,561,17
20170901|2017-04-27 02:00,27,561.25,562.25,561,561,37
20170901|2017-04-27 02:30,27,562,562,562,562,4
20170901|2017-04-27 03:00,27,561.5,561.5,560.5,560.5,15
20170901|2017-04-27 03:30,27,560.25,560.25,560.25,560.25,1
20170901|2017-04-27 06:30,27,560.25,560.25,560,560,7
20170901|2017-04-27 07:00,27,560,560,560,560,2
20170901|2017-04-27 07:30,27,562,562,562,562,1
20170901|2017-04-27 08:30,27,560,563.75,560,563.5,144
20170901|2017-04-27 09:00,27,563.75,564,558.5,560.5,175
20170901|2017-04-27 09:30,27,560.25,561,559.25,559.5,69
20170901|2017-04-27 10:00,27,559.75,562,559.75,561.25,100
20170901|2017-04-27 10:30,27,560.5,561.25,559.25,559.25,21
20170901|2017-04-27 11:00,27,558.5,558.5,558,558.25,22
20170901|2017-04-27 11:30,27,558.25,560,558.25,560,52
20170901|2017-04-27 12:00,27,560,562.25,559,562.25,75
20170901|2017-04-27 12:30,27,562.25,563,561.75,562,49
20170901|2017-04-27 13:00,27,562.75,563,557.75,557.75,58
20170901|2017-04-27 19:00,28,559.25,559.5,558.75,559.5,34
20170901|2017-04-27 19:30,28,561,561.25,561,561.25,5
20170901|2017-04-27 20:00,28,560.5,560.5,560.5,560.5,6
20170901|2017-04-27 20:30,28,560.5,560.5,560.5,560.5,2
20170901|2017-04-27 21:00,28,561.5,561.5,561.5,561.5,1
20170901|2017-04-27 21:30,28,561.75,561.75,561,561,5
20170901|2017-04-28 00:30,28,561.75,561.75,561.75,561.75,2
20170901|2017-04-28 01:00,28,561.75,561.75,561.75,561.75,2
20170901|2017-04-28 01:30,28,561.75,561.75,561.75,561.75,3
20170901|2017-04-28 06:00,28,560,560,560,560,10
20170901|2017-04-28 06:30,28,559.5,559.5,559.5,559.5,1
20170901|2017-04-28 07:00,28,558.75,558.75,558.25,558.75,11
20170901|2017-04-28 07:30,28,558.25,558.5,558.25,558.5,9
20170901|2017-04-28 08:30,28,557.75,559.25,553.5,557.75,184
20170901|2017-04-28 09:00,28,558.25,562.25,558.25,559,66
20170901|2017-04-28 09:30,28,559.75,560,559,560,89
20170901|2017-04-28 10:00,28,560.5,560.5,559,559,33
20170901|2017-04-28 10:30,28,559.5,561,559.25,560.5,51
20170901|2017-04-28 11:00,28,560.75,560.75,559.25,560.25,38
20170901|2017-04-28 11:30,28,560.25,561,560,561,83
20170901|2017-04-28 12:00,28,560.75,561,559.75,560.5,68
20170901|2017-04-28 12:30,28,560,560.5,558,558,39
20170901|2017-04-28 13:00,28,558.5,561.75,558,560.25,98
20170901|2017-04-30 19:00,1,561.5,566,561.5,565.75,75
20170901|2017-04-30 20:00,1,566.75,567,566.5,567,21
20170901|2017-04-30 20:30,1,566.5,567,566.25,567,16
20170901|2017-04-30 21:00,1,567,567.5,566.75,567.5,10
20170901|2017-04-30 21:30,1,566.75,567.75,566.75,567.75,10
20170901|2017-05-01 03:00,1,568.5,569.5,568.5,569.5,27
20170901|2017-05-01 05:30,1,568.5,568.5,568.5,568.5,3
20170901|2017-05-01 07:00,1,568.25,568.25,568.25,568.25,5
20170901|2017-05-01 07:30,1,569.25,569.25,568,568.75,9
20170901|2017-05-01 08:30,1,569,570,562.75,569.75,204
20170901|2017-05-01 09:00,1,570.25,570.25,567.25,570,168
20170901|2017-05-01 09:30,1,570,572,568,569,134
20170901|2017-05-01 10:00,1,569,571,569,569.5,50
20170901|2017-05-01 10:30,1,569.5,571,569.5,571,95
20170901|2017-05-01 11:00,1,571,572.75,570.25,572,252
20170901|2017-05-01 11:30,1,572.25,575,572.25,574.5,137
20170901|2017-05-01 12:00,1,574.25,574.5,570.5,570.75,278
20170901|2017-05-01 12:30,1,571.25,571.75,568.25,568.5,133
20170901|2017-05-01 13:00,1,568.25,569,565.5,565.5,234
20170901|2017-05-01 19:00,2,565.75,567.5,565.75,567.5,30
20170901|2017-05-01 19:30,2,567.5,567.5,567,567.25,25
20170901|2017-05-01 20:00,2,567,567.25,567,567.25,13
20170901|2017-05-01 20:30,2,567.5,568,567.5,568,14
20170901|2017-05-01 21:30,2,567.75,568,567.75,568,8
20170901|2017-05-01 22:00,2,568.5,568.5,568.25,568.25,5
20170901|2017-05-01 23:30,2,569.25,569.25,569.25,569.25,2
20170901|2017-05-02 01:00,2,569.5,569.75,569.5,569.75,9
20170901|2017-05-02 01:30,2,570,570.25,570,570.25,4
20170901|2017-05-02 03:00,2,570.75,570.75,570.75,570.75,1
20170901|2017-05-02 04:00,2,570.75,570.75,570.75,570.75,1
20170901|2017-05-02 04:30,2,571.25,571.25,571.25,571.25,5
20170901|2017-05-02 05:00,2,571,571.25,571,571.25,7
20170901|2017-05-02 05:30,2,572,572,572,572,6
20170901|2017-05-02 06:00,2,571.75,571.75,571,571,12
20170901|2017-05-02 06:30,2,570.75,571,570.5,570.5,20
20170901|2017-05-02 07:00,2,570.5,570.5,570,570,10
20170901|2017-05-02 07:30,2,570.25,570.5,570.25,570.5,3
20170901|2017-05-02 08:30,2,569.75,572,567.25,569.25,249
20170901|2017-05-02 09:00,2,569,570.75,567.25,567.25,66
20170901|2017-05-02 09:30,2,567.5,569.75,567,569.75,86
20170901|2017-05-02 10:00,2,570,572.75,569.5,570.5,135
20170901|2017-05-02 10:30,2,570.25,570.5,565.75,566.25,94
20170901|2017-05-02 11:00,2,566.25,566.25,561.5,563.5,186
20170901|2017-05-02 11:30,2,563.75,565.5,563.5,565.5,63
20170901|2017-05-02 12:00,2,565,566.25,564.5,565.25,113
20170901|2017-05-02 12:30,2,565.75,566.5,563,563,161
20170901|2017-05-02 13:00,2,563.5,563.75,559.5,559.5,228
20170901|2017-05-02 19:00,3,560,561.5,560,561.25,32
20170901|2017-05-02 19:30,3,560.25,561,560,560.25,25
20170901|2017-05-02 20:00,3,560.25,560.75,559.75,559.75,9
20170901|2017-05-02 21:00,3,560.5,560.5,560.5,560.5,2
20170901|2017-05-02 21:30,3,561.5,561.5,561.5,561.5,5
20170901|2017-05-02 22:00,3,561.25,561.5,561.25,561.5,20
20170901|2017-05-02 22:30,3,561.25,561.25,561.25,561.25,1
20170901|2017-05-03 02:00,3,560.75,560.75,560.75,560.75,2
20170901|2017-05-03 02:30,3,560.75,561.25,560.75,561.25,12
20170901|2017-05-03 03:00,3,561.25,561.5,561.25,561.5,19
20170901|2017-05-03 03:30,3,561,561,561,561,2
20170901|2017-05-03 04:00,3,561,561,560.75,560.75,5
20170901|2017-05-03 04:30,3,561.25,562,560.25,562,55
20170901|2017-05-03 05:30,3,560,560,557,560,55
20170901|2017-05-03 06:00,3,559,559.75,559,559.75,7
20170901|2017-05-03 06:30,3,559,559,557.5,558,16
20170901|2017-05-03 07:00,3,557,557.75,557,557.75,11
20170901|2017-05-03 07:30,3,557.25,558,557,558,12
20170901|2017-05-03 08:30,3,558,558,555,557.5,155
20170901|2017-05-03 09:00,3,557.25,560,556.75,559,149
20170901|2017-05-03 09:30,3,559.75,561.75,559.75,561.25,32
20170901|2017-05-03 10:00,3,561.5,562.75,561.25,562,46
20170901|2017-05-03 10:30,3,562,562,558.5,561.5,86
20170901|2017-05-03 11:00,3,562,562,561,561,40
20170901|2017-05-03 11:30,3,561.5,563,561.5,561.75,29
20170901|2017-05-03 12:00,3,562.5,563.5,561.75,561.75,78
20170901|2017-05-03 12:30,3,562,564,562,564,97
20170901|2017-05-03 13:00,3,564,566.5,564,564.5,148
20170901|2017-05-03 20:00,4,565.25,565.5,565.25,565.5,3
20170901|2017-05-04 02:00,4,563.75,563.75,563.75,563.75,1
20170901|2017-05-04 03:00,4,563.75,563.75,563.75,563.75,1
20170901|2017-05-04 04:30,4,565.5,565.75,565.25,565.25,62
20170901|2017-05-04 05:00,4,565,565,565,565,50
20170901|2017-05-04 07:00,4,564.25,564.25,563,563,8
20170901|2017-05-04 08:30,4,561.25,561.5,555.25,557.25,48
20170901|2017-05-04 09:00,4,557.75,558.25,557,557.75,36
20170901|2017-05-04 09:30,4,558,558.25,556,556,21
20170901|2017-05-04 10:00,4,554.75,554.75,550.75,551.25,167
20170901|2017-05-04 10:30,4,551.25,553.75,551.25,553.75,39
20170901|2017-05-04 11:00,4,555,555.75,554.5,555.25,17
20170901|2017-05-04 11:30,4,555.5,556,555.5,556,34
20170901|2017-05-04 12:00,4,556.25,556.5,555.75,556.25,15
20170901|2017-05-04 12:30,4,555.5,556.25,554,554.5,28
20170901|2017-05-04 13:00,4,554,555.5,552.5,552.5,148
20170901|2017-05-04 19:00,5,552.5,555.25,552.5,555.25,6
20170901|2017-05-04 20:00,5,554,554,554,554,1
20170901|2017-05-04 21:30,5,553.75,554.75,553.75,554.75,5
20170901|2017-05-04 22:00,5,554.5,554.5,554.5,554.5,1
20170901|2017-05-05 02:30,5,553.75,553.75,553.75,553.75,1
20170901|2017-05-05 03:30,5,554,554,554,554,1
20170901|2017-05-05 04:00,5,553.75,553.75,553.75,553.75,4
20170901|2017-05-05 04:30,5,553.75,553.75,553.5,553.5,33
20170901|2017-05-05 05:00,5,553.5,553.5,553.5,553.5,1
20170901|2017-05-05 06:30,5,553.5,553.5,553.5,553.5,31
20170901|2017-05-05 07:00,5,553.5,553.5,553.5,553.5,12
20170901|2017-05-05 07:30,5,553.5,557,553.5,556.75,37
20170901|2017-05-05 08:30,5,557.5,558.5,557.5,558.25,67
20170901|2017-05-05 09:00,5,558.5,559.25,557.25,557.25,27
20170901|2017-05-05 09:30,5,557.75,558,556.5,557.25,44
20170901|2017-05-05 10:00,5,557,557.75,556.5,556.5,53
20170901|2017-05-05 10:30,5,557.5,558.75,557.5,558.75,67
20170901|2017-05-05 11:00,5,558.75,559,558.5,559,6
20170901|2017-05-05 11:30,5,559.25,560,558.75,559,26
20170901|2017-05-05 12:00,5,559,559,558.75,558.75,4
20170901|2017-05-05 12:30,5,559,561.75,559,561.75,32
20170901|2017-05-05 13:00,5,561.75,562.25,560.25,561,178
20170901|2017-05-07 22:00,8,558.25,558.25,558.25,558.25,1
20170901|2017-05-08 08:30,8,560.75,561,557.75,557.75,49
20170901|2017-05-08 09:00,8,556.5,557,555.25,555.25,21
20170901|2017-05-08 09:30,8,555.75,556.75,554.25,554.25,49
20170901|2017-05-08 10:00,8,554.25,558,554.25,557,78
20170901|2017-05-08 10:30,8,556.25,556.75,554.75,554.75,33
20170901|2017-05-08 11:00,8,554.25,555,553.75,553.75,22
20170901|2017-05-08 11:30,8,554,554,553,553,28
20170901|2017-05-08 12:00,8,553.25,554,553,554,65
20170901|2017-05-08 12:30,8,553.5,553.5,553.25,553.25,11
20170901|2017-05-08 13:00,8,552.75,553.75,551.75,553.75,85
20170901|2017-05-08 19:00,9,552.5,552.5,552.5,552.5,4
20170901|2017-05-08 20:00,9,556.75,556.75,556.75,556.75,5
20170901|2017-05-08 20:30,9,556.25,556.25,556.25,556.25,5
20170901|2017-05-08 22:00,9,554.5,554.5,554.5,554.5,1
20170901|2017-05-09 00:00,9,555,555,555,555,1
20170901|2017-05-09 00:30,9,555,555.25,555,555.25,2
20170901|2017-05-09 01:00,9,555.5,555.5,555.5,555.5,8
20170901|2017-05-09 01:30,9,557.75,557.75,557.75,557.75,2
20170901|2017-05-09 03:00,9,555,555,555,555,3
20170901|2017-05-09 05:30,9,555,555,555,555,2
20170901|2017-05-09 06:30,9,554.5,554.5,554.5,554.5,1
20170901|2017-05-09 07:00,9,554.5,554.5,554.5,554.5,1
20170901|2017-05-09 08:30,9,553.5,553.5,549.5,549.5,131
20170901|2017-05-09 09:00,9,549.75,551.25,549.75,551,56
20170901|2017-05-09 09:30,9,551.5,551.5,550,550.25,37
20170901|2017-05-09 10:00,9,550,550.75,547.75,550.75,62
20170901|2017-05-09 10:30,9,551,551.25,550.75,551,34
20170901|2017-05-09 11:00,9,551,551,550.5,550.5,28
20170901|2017-05-09 11:30,9,550.75,551.5,550.5,551.5,86
20170901|2017-05-09 12:00,9,551.5,552.5,551,552.5,9
20170901|2017-05-09 12:30,9,552.25,552.75,552.25,552.25,12
20170901|2017-05-09 13:00,9,551.25,552.5,548.5,549.75,46
20170901|2017-05-09 19:00,10,547.75,548.25,547.75,548.25,9
20170901|2017-05-09 19:30,10,547.75,547.75,547.75,547.75,2
20170901|2017-05-09 21:00,10,548,548,548,548,1
20170901|2017-05-10 04:00,10,549.25,549.25,549.25,549.25,1
20170901|2017-05-10 05:00,10,548.25,548.25,548.25,548.25,2
20170901|2017-05-10 06:00,10,550,550,550,550,2
20170901|2017-05-10 08:30,10,552.25,552.25,549.5,549.75,6
20170901|2017-05-10 09:00,10,548.5,549.5,547.75,547.75,15
20170901|2017-05-10 09:30,10,548.25,548.5,547.5,547.5,46
20170901|2017-05-10 10:00,10,547.25,547.5,547,547,11
20170901|2017-05-10 10:30,10,547.5,547.5,546,546,59
20170901|2017-05-10 11:00,10,548.25,554.5,548.25,552.25,40
20170901|2017-05-10 11:30,10,550.5,552,550.5,551,25
20170901|2017-05-10 12:00,10,549.25,549.75,547.25,549.75,15
20170901|2017-05-10 12:30,10,551,551,551,551,1
20170901|2017-05-10 13:00,10,551,553,550.5,552.5,60
20170901|2017-05-10 19:00,11,552.5,552.5,552.25,552.25,6
20170901|2017-05-10 19:30,11,553,553,553,553,1
20170901|2017-05-10 23:00,11,553,553,553,553,1
20170901|2017-05-11 03:30,11,553.25,554,553.25,554,14
20170901|2017-05-11 04:30,11,553.5,553.5,553.25,553.25,8
20170901|2017-05-11 05:30,11,553.75,553.75,553.75,553.75,1
20170901|2017-05-11 06:00,11,554.5,554.5,554.5,554.5,1
20170901|2017-05-11 08:30,11,554.5,556.25,553.5,554,85
20170901|2017-05-11 09:00,11,554.75,555.25,554.5,554.75,26
20170901|2017-05-11 09:30,11,555.25,555.25,553.25,554,87
20170901|2017-05-11 10:00,11,554,556.75,554,556.25,88
20170901|2017-05-11 10:30,11,554.5,556,554.5,555.25,22
20170901|2017-05-11 11:00,11,554.75,555.25,554.25,554.75,36
20170901|2017-05-11 11:30,11,554.5,554.75,554.5,554.75,36
20170901|2017-05-11 12:00,11,555,557,554.75,556.75,70
20170901|2017-05-11 12:30,11,557,557.5,557,557.5,53
20170901|2017-05-11 13:00,11,557.5,557.5,555.25,557,61
20170901|2017-05-11 19:00,12,556,556,555,555,3
20170901|2017-05-11 19:30,12,555,555,555,555,2
20170901|2017-05-11 20:00,12,554.75,554.75,554.75,554.75,1
20170901|2017-05-11 20:30,12,554.5,554.5,554.5,554.5,1
20170901|2017-05-11 23:30,12,554.25,554.25,554.25,554.25,1
20170901|2017-05-12 00:00,12,554.25,554.25,554.25,554.25,2
20170901|2017-05-12 00:30,12,554,554,554,554,1
20170901|2017-05-12 04:30,12,554.25,554.25,554.25,554.25,3
20170901|2017-05-12 05:00,12,554,554,554,554,1
20170901|2017-05-12 07:30,12,556,556,556,556,1
20170901|2017-05-12 08:30,12,555.25,556,555.25,556,32
20170901|2017-05-12 09:00,12,555.5,556.25,555.25,556.25,11
20170901|2017-05-12 09:30,12,556,556,555,555,21
20170901|2017-05-12 10:00,12,555.5,555.5,555,555,36
20170901|2017-05-12 10:30,12,555,555.5,555,555,9
20170901|2017-05-12 11:30,12,554.25,554.25,553,553.5,19
20170901|2017-05-12 12:00,12,554.5,555,554,554.25,26
20170901|2017-05-12 12:30,12,554,554,553.25,553.25,6
20170901|2017-05-12 13:00,12,553.75,554,552.75,554,71
20170901|2017-05-15 01:30,15,552.25,552.25,552.25,552.25,1
20170901|2017-05-15 02:30,15,551.5,551.5,551.5,551.5,1
20170901|2017-05-15 08:30,15,552.25,553.5,551.25,551.5,111
20170901|2017-05-15 09:00,15,551.5,552.25,551.25,551.75,42
20170901|2017-05-15 09:30,15,551.75,551.75,551.75,551.75,2
20170901|2017-05-15 10:00,15,551,551,550,550,40
20170901|2017-05-15 10:30,15,550,550.25,549.5,549.5,41
20170901|2017-05-15 11:00,15,549.25,549.25,549,549,52
20170901|2017-05-15 11:30,15,548,548,547.5,547.75,57
20170901|2017-05-15 12:00,15,547.25,547.5,547.25,547.5,11
20170901|2017-05-15 12:30,15,547,547,546,546.75,64
20170901|2017-05-15 13:00,15,547,547.75,546,546,88
20170901|2017-05-15 19:00,16,547,547,547,547,2
20170901|2017-05-15 20:30,16,544.5,544.5,544.5,544.5,2
20170901|2017-05-16 00:00,16,544.5,544.5,544.5,544.5,1
20170901|2017-05-16 05:30,16,545,545,545,545,1
20170901|2017-05-16 07:00,16,545.25,545.25,545.25,545.25,4
20170901|2017-05-16 08:30,16,546.75,551.5,545.5,546.5,188
20170901|2017-05-16 09:00,16,547,547,546,546,28
20170901|2017-05-16 09:30,16,546,546.75,546,546.25,28
20170901|2017-05-16 10:00,16,546,546.75,546,546.25,49
20170901|2017-05-16 10:30,16,546.25,546.5,546,546,46
20170901|2017-05-16 11:00,16,546,548.75,545.5,548.25,101
20170901|2017-05-16 11:30,16,546.75,546.75,546,546,54
20170901|2017-05-16 12:00,16,546,546.75,546,546.25,29
20170901|2017-05-16 12:30,16,546.25,546.5,546,546.25,14
20170901|2017-05-16 13:00,16,546.5,547.75,546.5,547.25,51
20170901|2017-05-16 20:00,17,546.25,546.25,546.25,546.25,4
20170901|2017-05-16 23:00,17,549.25,549.25,549.25,549.25,4
20170901|2017-05-17 04:00,17,550.5,550.5,550.5,550.5,1
20170901|2017-05-17 07:30,17,550.25,551.75,550.25,551.75,5
20170901|2017-05-17 08:30,17,552,553.25,549.5,549.5,60
20170901|2017-05-17 09:00,17,549.5,550,548.25,549,65
20170901|2017-05-17 09:30,17,548.75,549,548.25,549,12
20170901|2017-05-17 10:00,17,548.75,549.25,548.5,548.5,35
20170901|2017-05-17 10:30,17,548.75,549.75,548.75,549.5,58
20170901|2017-05-17 11:00,17,549.25,549.25,548.75,548.75,66
20170901|2017-05-17 11:30,17,548.5,548.75,548.5,548.5,48
20170901|2017-05-17 12:00,17,548.25,548.25,548.25,548.25,86
20170901|2017-05-17 12:30,17,548.25,548.5,548.25,548.25,45
20170901|2017-05-17 13:00,17,548,548.5,547.5,548.5,75
20170901|2017-05-17 19:00,18,548.25,548.25,547,547,3
20170901|2017-05-17 19:30,18,547,547,547,547,2
20170901|2017-05-17 20:00,18,547,547,547,547,4
20170901|2017-05-17 20:30,18,548.25,548.5,548.25,548.5,15
20170901|2017-05-17 21:00,18,548.5,548.5,548.5,548.5,1
20170901|2017-05-18 00:00,18,549.75,550,549.75,550,11
20170901|2017-05-18 01:00,18,550.75,551,549.5,549.75,4
20170901|2017-05-18 02:00,18,549.75,549.75,549.75,549.75,1
20170901|2017-05-18 03:00,18,548.5,548.5,547.75,547.75,100
20170901|2017-05-18 03:30,18,549,549,549,549,1
20170901|2017-05-18 04:00,18,548,548,547.75,547.75,13
20170901|2017-05-18 05:00,18,547.75,547.75,547.75,547.75,4
20170901|2017-05-18 05:30,18,547.5,547.5,547.5,547.5,5
20170901|2017-05-18 06:30,18,547.25,547.25,547.25,547.25,1
20170901|2017-05-18 07:00,18,547.5,547.5,547.25,547.5,3
20170901|2017-05-18 08:30,18,547.75,550.5,547.5,548.75,47
20170901|2017-05-18 09:00,18,548,551,548,549.25,30
20170901|2017-05-18 09:30,18,550,550,549,549.25,18
20170901|2017-05-18 10:00,18,549.75,550.25,549.5,550.25,18
20170901|2017-05-18 10:30,18,550,550.25,549.25,549.5,18
20170901|2017-05-18 11:00,18,549.25,550,549,549,76
20170901|2017-05-18 11:30,18,548.75,548.75,547.5,547.75,39
20170901|2017-05-18 12:00,18,547,547.5,546.25,547.5,24
20170901|2017-05-18 12:30,18,547.5,547.75,547.25,547.25,13
20170901|2017-05-18 13:00,18,547.5,552.5,547.5,552,94
20170901|2017-05-18 19:00,19,551.5,552,551.5,552,9
20170901|2017-05-19 01:00,19,553,553,553,553,4
20170901|2017-05-19 04:00,19,553,553.25,553,553.25,7
20170901|2017-05-19 06:30,19,554,554,554,554,11
20170901|2017-05-19 07:00,19,553.5,553.5,553.5,553.5,4
20170901|2017-05-19 08:30,19,553.75,556.75,553.75,555.75,31
20170901|2017-05-19 09:00,19,556.5,556.5,555.25,555.75,12
20170901|2017-05-19 09:30,19,555.25,556,555.25,555.5,19
20170901|2017-05-19 10:00,19,555.5,556.5,555.25,556.25,68
20170901|2017-05-19 10:30,19,556.5,557,556,556.75,32
20170901|2017-05-19 11:00,19,556.75,558.25,556.75,558.25,69
20170901|2017-05-19 11:30,19,556.75,559.75,555.75,559,102
20170901|2017-05-19 12:00,19,559.75,560,559.5,559.5,31
20170901|2017-05-19 12:30,19,560,561,560,560.75,25
20170901|2017-05-19 13:00,19,561,562.75,560.75,561.5,108
20170901|2017-05-21 19:00,22,562.25,562.25,561.75,561.75,14
20170901|2017-05-21 21:30,22,561.75,561.75,561.75,561.75,2
20170901|2017-05-21 22:00,22,562.5,563,562.5,563,13
20170901|2017-05-22 01:00,22,563.5,565,563.5,565,30
20170901|2017-05-22 03:30,22,565.25,565.25,565,565,3
20170901|2017-05-22 04:00,22,565,565,565,565,1
20170901|2017-05-22 05:00,22,565.25,566,565.25,566,9
20170901|2017-05-22 06:00,22,565.5,565.5,565.25,565.25,7
20170901|2017-05-22 07:00,22,565.25,565.25,565,565,3
20170901|2017-05-22 08:30,22,565,565.5,564,564.25,32
20170901|2017-05-22 09:00,22,565,565.5,565,565.5,9
20170901|2017-05-22 09:30,22,565.75,566.25,564.5,564.75,65
20170901|2017-05-22 10:00,22,564.75,566.25,564,566.25,31
20170901|2017-05-22 10:30,22,566.25,567.5,565.75,566,46
20170901|2017-05-22 11:00,22,566.25,566.25,565.5,566,34
20170901|2017-05-22 11:30,22,566,566.5,565.75,566.25,86
20170901|2017-05-22 12:00,22,566.25,566.25,565,566,59
20170901|2017-05-22 12:30,22,566.5,566.5,564,564,61
20170901|2017-05-22 13:00,22,564,565.75,562.5,565.25,89
20170901|2017-05-22 19:00,23,565,565,564,564,9
20170901|2017-05-22 20:00,23,565,565.25,565,565.25,5
20170901|2017-05-22 20:30,23,565.5,565.5,565.5,565.5,8
20170901|2017-05-22 21:00,23,565.25,565.5,565.25,565.5,5
20170901|2017-05-23 05:00,23,561.75,561.75,561.75,561.75,9
20170901|2017-05-23 06:00,23,562,562,562,562,1
20170901|2017-05-23 06:30,23,561.25,561.25,561.25,561.25,1
20170901|2017-05-23 08:30,23,562.5,565,561.25,562.25,46
20170901|2017-05-23 09:00,23,562.5,562.75,561.5,561.5,33
20170901|2017-05-23 09:30,23,561.25,561.75,560,561,32
20170901|2017-05-23 10:00,23,562,562.25,560.75,560.75,33
20170901|2017-05-23 10:30,23,561.5,562.5,560.75,562.5,73
20170901|2017-05-23 11:00,23,562.5,563,561,561,62
20170901|2017-05-23 11:30,23,561,561,558.5,559.75,18
20170901|2017-05-23 12:00,23,559.75,560.5,559.5,560,20
20170901|2017-05-23 12:30,23,559.25,560,559,559.5,40
20170901|2017-05-23 13:00,23,559,561,558.75,560,152
20170901|2017-05-23 21:00,24,560.25,560.25,560.25,560.25,3
20170901|2017-05-23 23:30,24,559.75,559.75,559.75,559.75,4
20170901|2017-05-24 03:00,24,560.25,560.25,560.25,560.25,4
20170901|2017-05-24 08:30,24,560.75,561.75,560.25,560.75,46
20170901|2017-05-24 09:00,24,561,565,561,564,40
20170901|2017-05-24 09:30,24,564.25,564.25,561,563.25,62
20170901|2017-05-24 10:00,24,563,565,563,564,36
20170901|2017-05-24 10:30,24,563.75,563.75,561.75,562.25,31
20170901|2017-05-24 11:00,24,562.75,563.5,562.75,563,22
20170901|2017-05-24 11:30,24,563.25,564,563.25,563.75,48
20170901|2017-05-24 12:00,24,563.5,564.75,563.5,564.5,12
20170901|2017-05-24 12:30,24,564.5,566.5,564.25,566.5,82
20170901|2017-05-24 13:00,24,565.75,567.5,564.5,566.75,137
20170901|2017-05-24 19:00,25,566,566,566,566,4
20170901|2017-05-24 21:30,25,566.75,566.75,566.75,566.75,8
20170901|2017-05-24 22:00,25,566.75,567,566.75,567,2
20170901|2017-05-24 23:00,25,567.5,568,567.5,568,7
20170901|2017-05-25 01:30,25,568,568,568,568,14
20170901|2017-05-25 02:00,25,569,569,569,569,17
20170901|2017-05-25 03:30,25,569,569,569,569,5
20170901|2017-05-25 07:30,25,569.25,569.25,568.5,568.5,28
20170901|2017-05-25 08:30,25,568.5,569,568,568,61
20170901|2017-05-25 09:00,25,568.5,568.5,567.5,568.5,75
20170901|2017-05-25 09:30,25,567.75,570,567.75,569.75,150
20170901|2017-05-25 10:00,25,569.5,571.5,569.5,569.75,89
20170901|2017-05-25 10:30,25,570.25,570.25,567.5,569.25,90
20170901|2017-05-25 11:00,25,569,569.75,568.5,569,79
20170901|2017-05-25 11:30,25,569,570.75,569,570.75,148
20170901|2017-05-25 12:00,25,570.75,570.75,568.25,568.25,126
20170901|2017-05-25 12:30,25,568.5,569.25,568,568,155
20170901|2017-05-25 13:00,25,567.75,569,567,568,223
20170901|2017-05-25 19:00,26,567.75,567.75,567.75,567.75,7
20170901|2017-05-26 02:30,26,567,567.5,567,567.5,10
20170901|2017-05-26 03:00,26,567.75,567.75,567.75,567.75,6
20170901|2017-05-26 04:00,26,567.75,567.75,567.75,567.75,22
20170901|2017-05-26 04:30,26,568.5,568.5,568.5,568.5,1
20170901|2017-05-26 05:00,26,569,569,569,569,1
20170901|2017-05-26 05:30,26,569,569.5,569,569.5,10
20170901|2017-05-26 07:00,26,569.25,569.25,569.25,569.25,2
20170901|2017-05-26 07:30,26,569.75,569.75,569.75,569.75,1
20170901|2017-05-26 08:30,26,569.25,572.5,569.25,571.25,157
20170901|2017-05-26 09:00,26,572.25,573,571,572.75,63
20170901|2017-05-26 09:30,26,572.75,574.25,572.5,573.25,200
20170901|2017-05-26 10:00,26,573,573.75,573,573.5,16
20170901|2017-05-26 10:30,26,574,575,572.75,573,144
20170901|2017-05-26 11:00,26,573,573,572,573,44
20170901|2017-05-26 11:30,26,572.75,574,572.5,573.75,29
20170901|2017-05-26 12:00,26,573.75,574.25,572.75,572.75,15
20170901|2017-05-26 12:30,26,572.25,572.25,570.75,571.5,82
20170901|2017-05-26 13:00,26,572,574,571,573.75,305
20170901|2017-05-29 19:00,30,571.5,572.25,571.5,572,21
20170901|2017-05-29 20:30,30,572,572,571,571,5
20170901|2017-05-29 21:00,30,571.25,571.25,571,571,7
20170901|2017-05-30 03:00,30,571,571,571,571,3
20170901|2017-05-30 06:00,30,570,570,570,570,2
20170901|2017-05-30 08:30,30,570.25,571.25,565.75,566.25,229
20170901|2017-05-30 09:00,30,566,569.25,566,567.5,144
20170901|2017-05-30 09:30,30,567.75,568.75,567.5,568.25,63
20170901|2017-05-30 10:00,30,568.25,570,567.75,569.5,132
20170901|2017-05-30 10:30,30,569,569.25,568.5,569.25,91
20170901|2017-05-30 11:00,30,569.75,570,568.5,569,134
20170901|2017-05-30 11:30,30,569.25,570.25,569,570,78
20170901|2017-05-30 12:00,30,570,571,569.25,570,42
20170901|2017-05-30 12:30,30,569.75,570.25,568,570.25,121
20170901|2017-05-30 13:00,30,570.25,572,570.25,572,133
20170901|2017-05-30 19:00,31,573.25,575,573,574.25,114
20170901|2017-05-30 20:00,31,576,576,576,576,2
20170901|2017-05-30 20:30,31,575.5,575.5,575.5,575.5,10
20170901|2017-05-30 21:00,31,575.5,575.5,575.5,575.5,9
20170901|2017-05-30 21:30,31,575.5,575.5,574.75,574.75,3
20170901|2017-05-31 01:30,31,575.5,575.75,575.5,575.75,3
20170901|2017-05-31 02:00,31,575.5,575.5,575.5,575.5,1
20170901|2017-05-31 03:00,31,576.75,576.75,576.75,576.75,1
20170901|2017-05-31 03:30,31,577,577,577,577,5
20170901|2017-05-31 05:00,31,576.25,576.25,576.25,576.25,2
20170901|2017-05-31 06:30,31,576,576,576,576,1
20170901|2017-05-31 07:00,31,576.5,576.5,576.5,576.5,5
20170901|2017-05-31 07:30,31,576,576,575,575,5
20170901|2017-05-31 08:30,31,574.25,578,573.75,576.25,190
20170901|2017-05-31 09:00,31,576.5,576.75,574.75,575.25,100
20170901|2017-05-31 09:30,31,575.5,576.25,575,575.75,48
20170901|2017-05-31 10:00,31,576.5,578,575.25,576.5,197
20170901|2017-05-31 10:30,31,575.75,576.5,574.75,576.25,45
20170901|2017-05-31 11:00,31,576.25,577.5,575.75,577,84
20170901|2017-05-31 11:30,31,577,578.25,576.75,578.25,43
20170901|2017-05-31 12:00,31,577.75,578.25,577.5,577.5,128
20170901|2017-05-31 12:30,31,577.5,578,575.25,575.75,83
20170901|2017-05-31 13:00,31,575.5,577.5,575.25,576.25,244
20170901|2017-05-31 19:00,1,576,576,576,576,20
20170901|2017-05-31 21:00,1,576,576,576,576,4
20170901|2017-05-31 22:00,1,576,576,576,576,20
20170901|2017-05-31 22:30,1,576.25,576.5,576.25,576.5,33
20170901|2017-05-31 23:00,1,576.5,576.75,576.5,576.75,9
20170901|2017-06-01 00:30,1,577.25,577.25,577.25,577.25,3
20170901|2017-06-01 01:30,1,577,577,577,577,3
20170901|2017-06-01 02:00,1,577.25,577.5,577.25,577.5,16
20170901|2017-06-01 03:00,1,578,578,577.75,577.75,27
20170901|2017-06-01 03:30,1,578,578.5,578,578.5,40
20170901|2017-06-01 04:00,1,578.75,578.75,578.5,578.75,7
20170901|2017-06-01 04:30,1,579,579.25,578.75,579,29
20170901|2017-06-01 05:00,1,579,579,579,579,7
20170901|2017-06-01 05:30,1,579,579.75,579,579.75,17
20170901|2017-06-01 06:00,1,579.75,580,579.75,580,19
20170901|2017-06-01 06:30,1,580,580,579.25,580,4
20170901|2017-06-01 07:00,1,579,580,579,580,31
20170901|2017-06-01 07:30,1,580,582,579.5,582,73
20170901|2017-06-01 08:30,1,582,582.5,579,582.25,371
20170901|2017-06-01 09:00,1,582.25,582.25,579.25,579.25,264
20170901|2017-06-01 09:30,1,579.5,579.5,578.25,579.25,125
20170901|2017-06-01 10:00,1,579.25,579.5,578,579,165
20170901|2017-06-01 10:30,1,579.25,579.5,576,577.5,264
20170901|2017-06-01 11:00,1,577.75,579.25,577.25,577.25,174
20170901|2017-06-01 11:30,1,577,578.5,577,578.25,28
20170901|2017-06-01 12:00,1,578.5,581.25,578.5,580.75,139
20170901|2017-06-01 12:30,1,581,582,580.75,581.25,138
20170901|2017-06-01 13:00,1,582,583,580,580,431
20170901|2017-06-01 19:00,2,581,581.75,581,581.75,13
20170901|2017-06-01 19:30,2,581.75,582.25,581.75,582.25,12
20170901|2017-06-01 20:00,2,582.25,582.25,582.25,582.25,1
20170901|2017-06-01 20:30,2,582.25,582.25,582,582.25,15
20170901|2017-06-02 02:00,2,582,582.5,582,582.5,63
20170901|2017-06-02 05:30,2,582.5,582.5,582.5,582.5,3
20170901|2017-06-02 06:00,2,582.75,582.75,582.75,582.75,2
20170901|2017-06-02 06:30,2,582.75,582.75,581.75,581.75,3
20170901|2017-06-02 07:00,2,583,583.5,583,583.25,4
20170901|2017-06-02 07:30,2,583.25,583.75,583.25,583.25,14
20170901|2017-06-02 08:30,2,584,591.25,584,589.25,665
20170901|2017-06-02 09:00,2,589,591.5,589,590,391
20170901|2017-06-02 09:30,2,589.25,590,588.5,588.75,81
20170901|2017-06-02 10:00,2,588.75,588.75,586.5,587.5,182
20170901|2017-06-02 10:30,2,587.5,589.25,586.75,587,142
20170901|2017-06-02 11:00,2,587.25,590.75,586.5,590.75,237
20170901|2017-06-02 11:30,2,591.5,592.25,591,591.25,165
20170901|2017-06-02 12:00,2,591.25,592,587.5,587.5,182
20170901|2017-06-02 12:30,2,587.25,587.5,582.25,586.25,232
20170901|2017-06-02 13:00,2,586.75,590.25,584.75,587.25,337
20170901|2017-06-04 19:00,5,587,590,587,590,88
20170901|2017-06-04 19:30,5,590.5,591,590.5,591,4
20170901|2017-06-04 20:00,5,590.5,590.5,590.5,590.5,4
20170901|2017-06-04 20:30,5,590.25,590.25,590.25,590.25,1
20170901|2017-06-04 23:00,5,590.75,590.75,590.75,590.75,10
20170901|2017-06-05 02:30,5,589.5,589.5,589.5,589.5,3
20170901|2017-06-05 05:30,5,587.5,587.5,587,587,15
20170901|2017-06-05 06:00,5,586.75,586.75,585.5,585.75,7
20170901|2017-06-05 08:30,5,586.25,590,585.5,587.5,166
20170901|2017-06-05 09:00,5,588,589.5,587.5,588,113
20170901|2017-06-05 09:30,5,588.75,591.75,588.5,590.75,66
20170901|2017-06-05 10:00,5,591.25,591.25,589.75,589.75,52
20170901|2017-06-05 10:30,5,590.25,591.25,589.5,591.25,142
20170901|2017-06-05 11:00,5,592,592.5,591.5,591.75,121
20170901|2017-06-05 11:30,5,591.5,592,589.75,590.25,140
20170901|2017-06-05 12:00,5,590.25,592.25,589.5,591.75,190
20170901|2017-06-05 12:30,5,591.75,592,590.5,591.25,135
20170901|2017-06-05 13:00,5,591.5,592.75,590,591.75,269
20170901|2017-06-05 19:00,6,593.5,596.25,593.5,596,101
20170901|2017-06-05 20:00,6,596.5,597.5,596.5,597.5,31
20170901|2017-06-05 20:30,6,597.5,597.5,597.5,597.5,2
20170901|2017-06-05 21:00,6,598,598,597.75,597.75,5
20170901|2017-06-05 21:30,6,598,598.25,598,598,10
20170901|2017-06-05 22:00,6,597.75,597.75,597,597,9
20170901|2017-06-05 23:30,6,597.25,597.75,597.25,597.75,4
20170901|2017-06-06 01:30,6,597.75,597.75,597.75,597.75,1
20170901|2017-06-06 02:00,6,598.5,598.5,598.5,598.5,6
20170901|2017-06-06 02:30,6,598.5,598.5,598.25,598.5,20
20170901|2017-06-06 03:00,6,598.75,598.75,598.5,598.75,12
20170901|2017-06-06 03:30,6,599,599,599,599,1
20170901|2017-06-06 04:00,6,597.75,597.75,597.75,597.75,2
20170901|2017-06-06 04:30,6,597.75,597.75,597.75,597.75,1
20170901|2017-06-06 05:30,6,598.25,598.5,598.25,598.5,12
20170901|2017-06-06 06:00,6,598.5,598.75,598.5,598.75,31
20170901|2017-06-06 06:30,6,598.75,599,598.75,598.75,10
20170901|2017-06-06 07:00,6,599,603.75,599,601.5,240
20170901|2017-06-06 07:30,6,601.5,602.5,601.5,602,11
20170901|2017-06-06 08:30,6,602.5,604,600.5,602.25,451
20170901|2017-06-06 09:00,6,602,604,602,602.5,191
20170901|2017-06-06 09:30,6,603,604.25,600.5,600.5,288
20170901|2017-06-06 10:00,6,601,603.25,599,601,281
20170901|2017-06-06 10:30,6,601.75,602.25,600.5,600.5,87
20170901|2017-06-06 11:00,6,601,601.25,599.75,599.75,164
20170901|2017-06-06 11:30,6,599.75,600.25,597.5,598.5,305
20170901|2017-06-06 12:00,6,598.5,599.75,597.75,597.75,70
20170901|2017-06-06 12:30,6,597.75,599.5,597.5,598.75,124
20170901|2017-06-06 13:00,6,598.5,600.5,598,598.5,145
20170901|2017-06-06 19:00,7,600,602,600,602,117
20170901|2017-06-06 19:30,7,602,602,601,601.75,15
20170901|2017-06-06 20:00,7,601.75,601.75,601.75,601.75,4
20170901|2017-06-06 20:30,7,602,602.5,602,602.5,7
20170901|2017-06-06 21:00,7,602.75,603,602.75,603,37
20170901|2017-06-06 21:30,7,603,603,603,603,2
20170901|2017-06-06 23:00,7,604,604.5,604,604.5,7
20170901|2017-06-07 00:00,7,603.75,604,603.5,604,5
20170901|2017-06-07 01:30,7,603.5,603.5,603.5,603.5,1
20170901|2017-06-07 02:30,7,602.75,602.75,602.25,602.25,6
20170901|2017-06-07 03:00,7,600.75,601,600.75,601,3
20170901|2017-06-07 04:30,7,601.75,602,600.75,600.75,13
20170901|2017-06-07 05:30,7,600.5,600.5,600.25,600.25,5
20170901|2017-06-07 06:00,7,601,601,599,600,58
20170901|2017-06-07 06:30,7,600,600,600,600,1
20170901|2017-06-07 07:00,7,600,600,597.25,598.75,61
20170901|2017-06-07 07:30,7,599,600.5,599,600,52
20170901|2017-06-07 08:30,7,601,603.75,600.25,603,427
20170901|2017-06-07 09:00,7,603.75,604.5,603,603.75,153
20170901|2017-06-07 09:30,7,603.5,605,603,604,237
20170901|2017-06-07 10:00,7,604,605.25,599.5,600.25,536
20170901|2017-06-07 10:30,7,600.5,601,590.25,595.75,958
20170901|2017-06-07 11:00,7,596,598.25,596,597.75,280
20170901|2017-06-07 11:30,7,597.5,598.5,597.25,598.5,159
20170901|2017-06-07 12:00,7,598.5,601,598.5,600,84
20170901|2017-06-07 12:30,7,600.5,601.5,598.75,600.75,162
20170901|2017-06-07 13:00,7,600.25,600.75,596.75,599,377
20170901|2017-06-07 19:00,8,599,599,598.75,599,4
20170901|2017-06-07 19:30,8,599.5,599.5,599.25,599.25,5
20170901|2017-06-07 20:30,8,600.5,601.25,600.5,601.25,18
20170901|2017-06-07 21:00,8,601.25,603,601.25,603,40
20170901|2017-06-07 22:00,8,601.25,601.25,601.25,601.25,1
20170901|2017-06-08 00:30,8,601,601,601,601,5
20170901|2017-06-08 02:30,8,602.5,602.75,602.5,602.75,5
20170901|2017-06-08 03:00,8,602.25,602.25,602,602,10
20170901|2017-06-08 03:30,8,602.75,602.75,602.75,602.75,1
20170901|2017-06-08 04:00,8,603,603,603,603,20
20170901|2017-06-08 05:00,8,603,603.25,603,603.25,10
20170901|2017-06-08 05:30,8,603.25,604,602,604,32
20170901|2017-06-08 06:00,8,604.5,605,604.25,604.5,21
20170901|2017-06-08 06:30,8,604.5,605.5,604.5,605.5,25
20170901|2017-06-08 07:00,8,605.75,606,604.5,605.75,50
20170901|2017-06-08 07:30,8,606,606.5,606,606.25,22
20170901|2017-06-08 08:30,8,605.25,609.25,604.25,604.25,428
20170901|2017-06-08 09:00,8,604.5,609.75,603.75,609,376
20170901|2017-06-08 09:30,8,609.75,616.5,609.5,616.5,644
20170901|2017-06-08 10:00,8,616.75,620,616,619.5,374
20170901|2017-06-08 10:30,8,620,620.5,615.75,616.5,366
20170901|2017-06-08 11:00,8,616.75,617.75,614.5,617,342
20170901|2017-06-08 11:30,8,617.25,620.75,617,619.25,300
20170901|2017-06-08 12:00,8,619,619,611.25,614.5,401
20170901|2017-06-08 12:30,8,615,615.5,612,612.25,223
20170901|2017-06-08 13:00,8,612.5,613,606.5,608.75,568
20170901|2017-06-08 19:00,9,608,608.5,607.5,608.5,25
20170901|2017-06-08 20:00,9,607,607,607,607,1
20170901|2017-06-08 20:30,9,608.5,608.5,608.5,608.5,2
20170901|2017-06-08 21:30,9,608,608,608,608,1
20170901|2017-06-08 23:00,9,608.25,608.25,608.25,608.25,4
20170901|2017-06-08 23:30,9,608.5,608.5,608.5,608.5,5
20170901|2017-06-09 02:00,9,608.25,608.25,608.25,608.25,1
20170901|2017-06-09 02:30,9,608,608,608,608,1
20170901|2017-06-09 03:30,9,607.5,607.5,607.5,607.5,12
20170901|2017-06-09 04:00,9,607.5,607.5,607.5,607.5,1
20170901|2017-06-09 05:00,9,607,607,607,607,1
20170901|2017-06-09 05:30,9,606.25,607.75,606.25,607.5,4
20170901|2017-06-09 06:00,9,608,608.5,608,608.5,5
20170901|2017-06-09 06:30,9,608.5,610,608.5,609.75,24
20170901|2017-06-09 07:00,9,608.25,608.75,607.25,608.75,10
20170901|2017-06-09 08:30,9,609.25,611.25,607.75,609.75,343
20170901|2017-06-09 09:00,9,609.75,612.75,609.25,612.75,289
20170901|2017-06-09 09:30,9,613,614,611.5,612.25,278
20170901|2017-06-09 10:00,9,611.75,617.75,611.75,617.75,257
20170901|2017-06-09 10:30,9,617.25,618.5,616,617.75,215
20170901|2017-06-09 11:00,9,617.5,619,610.75,611.25,373
20170901|2017-06-09 11:30,9,613.25,616,611.5,613,191
20170901|2017-06-09 12:00,9,613,614,612,613.5,64
20170901|2017-06-09 12:30,9,614,615.75,611.5,612,133
20170901|2017-06-09 13:00,9,612.75,613.25,610.5,613,185
20170901|2017-06-11 19:00,12,605,609.25,605,607,81
20170901|2017-06-11 19:30,12,606,606,602.5,603,47
20170901|2017-06-11 20:00,12,605,605,605,605,5
20170901|2017-06-11 20:30,12,605.25,605.25,605.25,605.25,2
20170901|2017-06-11 21:00,12,606.25,606.25,606,606,4
20170901|2017-06-11 22:00,12,606,606,606,606,3
20170901|2017-06-11 23:00,12,605.5,605.5,605.5,605.5,1
20170901|2017-06-12 01:30,12,606.25,606.25,606.25,606.25,8
20170901|2017-06-12 04:00,12,607,607,607,607,8
20170901|2017-06-12 04:30,12,607,607,606.25,606.25,47
20170901|2017-06-12 05:00,12,606.5,606.5,606.25,606.25,58
20170901|2017-06-12 06:00,12,606.25,606.25,606.25,606.25,10
20170901|2017-06-12 06:30,12,605.5,605.5,604.25,604.25,15
20170901|2017-06-12 07:00,12,604.75,604.75,603.5,603.5,26
20170901|2017-06-12 07:30,12,603.5,603.5,602,602.5,24
20170901|2017-06-12 08:30,12,601,605.25,597.75,597.75,473
20170901|2017-06-12 09:00,12,598,600.75,597.5,599,201
20170901|2017-06-12 09:30,12,599.25,601,598.75,599.25,118
20170901|2017-06-12 10:00,12,599.5,603.75,599.5,602.75,168
20170901|2017-06-12 10:30,12,602.75,604,602,603.5,77
20170901|2017-06-12 11:00,12,604,604,600.5,601,95
20170901|2017-06-12 11:30,12,601.25,603.5,600.5,603.5,160
20170901|2017-06-12 12:00,12,603.75,605.5,603.75,605,147
20170901|2017-06-12 12:30,12,605,605.75,605,605.25,72
20170901|2017-06-12 13:00,12,605.25,607.5,604,604,171
20170901|2017-06-12 19:00,13,621,626,615,623,798
20170901|2017-06-12 19:30,13,623.5,624,622.5,623,10
20170901|2017-06-12 20:00,13,622.5,622.5,620.5,622.5,58
20170901|2017-06-12 20:30,13,622.5,625.5,622.5,625.25,136
20170901|2017-06-12 21:00,13,625.5,627.25,625.5,627,88
20170901|2017-06-12 21:30,13,627.5,627.5,627.25,627.25,15
20170901|2017-06-12 22:00,13,626.75,626.75,626.5,626.5,18
20170901|2017-06-12 22:30,13,627.5,627.5,627.5,627.5,5
20170901|2017-06-12 23:00,13,627.5,627.75,626.5,627.5,47
20170901|2017-06-12 23:30,13,626.5,626.5,626.5,626.5,2
20170901|2017-06-13 00:00,13,626.5,626.5,625,625,7
20170901|2017-06-13 00:30,13,625,625,625,625,2
20170901|2017-06-13 02:00,13,625,625,625,625,18
20170901|2017-06-13 04:00,13,624.25,624.25,623.25,623.25,5
20170901|2017-06-13 04:30,13,624,624,624,624,12
20170901|2017-06-13 05:00,13,624,624.5,623.25,623.25,66
20170901|2017-06-13 05:30,13,622.5,622.5,622,622.5,20
20170901|2017-06-13 06:00,13,622.5,622.5,621.5,622,20
20170901|2017-06-13 06:30,13,622,622,621.5,622,30
20170901|2017-06-13 07:00,13,622,622,621.5,622,49
20170901|2017-06-13 07:30,13,621.75,622.5,621.75,622.5,80
20170901|2017-06-13 08:30,13,622.5,627,622,623.75,810
20170901|2017-06-13 09:00,13,623.75,626.25,622.5,624.5,264
20170901|2017-06-13 09:30,13,624.5,628.75,624.5,626.75,433
20170901|2017-06-13 10:00,13,627,629,625,625.75,205
20170901|2017-06-13 10:30,13,625.25,627,625,625.75,201
20170901|2017-06-13 11:00,13,625.75,629,624.75,629,237
20170901|2017-06-13 11:30,13,628.75,630.5,627.5,628,317
20170901|2017-06-13 12:00,13,628,628.25,625.25,627.75,191
20170901|2017-06-13 12:30,13,628,639.75,628,634.25,770
20170901|2017-06-13 13:00,13,634,636.25,631,633,625
20170901|2017-06-13 19:00,14,634.25,643.25,633.25,643.25,295
20170901|2017-06-13 19:30,14,643.5,645.5,643.25,645.25,122
20170901|2017-06-13 20:00,14,646,650.5,646,649,154
20170901|2017-06-13 20:30,14,650.5,650.5,649.75,649.75,31
20170901|2017-06-13 21:00,14,648.75,649,646,646,69
20170901|2017-06-13 21:30,14,646.25,646.75,645,645,76
20170901|2017-06-13 22:00,14,645,645,643.5,644,15
20170901|2017-06-13 22:30,14,643,643.75,643,643.75,3
20170901|2017-06-13 23:00,14,644.75,644.75,644.75,644.75,1
20170901|2017-06-14 00:00,14,644.75,644.75,644.75,644.75,5
20170901|2017-06-14 01:00,14,645,645,643.75,643.75,26
20170901|2017-06-14 01:30,14,643,643,643,643,2
20170901|2017-06-14 02:00,14,643.75,644,643.75,644,13
20170901|2017-06-14 02:30,14,644,646.25,644,645.5,48
20170901|2017-06-14 03:00,14,645.75,647.75,645.5,647.75,89
20170901|2017-06-14 03:30,14,646.5,648.25,646.5,648.25,33
20170901|2017-06-14 04:00,14,648.25,649,648.25,649,10
20170901|2017-06-14 04:30,14,649.75,650.25,649.75,650.25,14
20170901|2017-06-14 05:00,14,651,651.5,651,651,22
20170901|2017-06-14 05:30,14,650.5,650.75,650.25,650.25,32
20170901|2017-06-14 06:00,14,650.75,651.25,650,650,47
20170901|2017-06-14 06:30,14,650,651.5,648.75,648.75,44
20170901|2017-06-14 07:00,14,648.5,648.5,645,647,87
20170901|2017-06-14 07:30,14,646,646.5,643.25,643.75,119
20170901|2017-06-14 08:30,14,642,647.75,642,645.75,530
20170901|2017-06-14 09:00,14,646.25,646.5,641.75,645,591
20170901|2017-06-14 09:30,14,645,646,643.25,643.25,315
20170901|2017-06-14 10:00,14,643.5,645,643.5,644,162
20170901|2017-06-14 10:30,14,644,644,640,640,377
20170901|2017-06-14 11:00,14,640,641,635.25,640.25,534
20170901|2017-06-14 11:30,14,641,641.25,633,639.75,616
20170901|2017-06-14 12:00,14,640.5,642,635.5,636,215
20170901|2017-06-14 12:30,14,636,640,635.25,636.5,324
20170901|2017-06-14 13:00,14,636.25,638.5,630.5,631.25,781
20170901|2017-06-14 19:00,15,632,632,627.25,630.5,88
20170901|2017-06-14 19:30,15,629.5,633.25,629.25,633.25,71
20170901|2017-06-14 21:30,15,631.75,631.75,631.75,631.75,2
20170901|2017-06-14 22:00,15,632,632.5,630,630,65
20170901|2017-06-14 22:30,15,630,630,630,630,21
20170901|2017-06-14 23:00,15,632,632.25,630,630,15
20170901|2017-06-14 23:30,15,630.25,630.25,630,630,12
20170901|2017-06-15 00:00,15,630,630,630,630,11
20170901|2017-06-15 00:30,15,630.25,630.25,629.75,629.75,11
20170901|2017-06-15 01:00,15,629.5,629.5,629.25,629.25,5
20170901|2017-06-15 01:30,15,629.25,629.25,628.75,628.75,6
20170901|2017-06-15 02:00,15,628.5,628.5,627.25,627.25,16
20170901|2017-06-15 02:30,15,627,627,626.5,626.75,13
20170901|2017-06-15 03:00,15,627,627,627,627,20
20170901|2017-06-15 03:30,15,628.25,628.25,628,628,14
20170901|2017-06-15 04:00,15,628.75,628.75,628.5,628.5,50
20170901|2017-06-15 04:30,15,628.25,628.25,628,628,8
20170901|2017-06-15 05:00,15,626.5,627,626.5,626.5,5
20170901|2017-06-15 05:30,15,626.5,627.75,624.5,624.5,58
20170901|2017-06-15 06:00,15,625,625,623,624.25,49
20170901|2017-06-15 06:30,15,624.25,625.75,624.25,625.75,22
20170901|2017-06-15 07:00,15,624.5,625,622.5,623.5,84
20170901|2017-06-15 07:30,15,622.75,623.25,622,622.25,77
20170901|2017-06-15 08:30,15,622.75,629.25,617.75,624,1115
20170901|2017-06-15 09:00,15,624.25,629.25,623.5,627.75,253
20170901|2017-06-15 09:30,15,628,628.5,627,628,67
20170901|2017-06-15 10:00,15,628,634.5,627.75,633.75,591
20170901|2017-06-15 10:30,15,633.5,636.5,633.25,633.25,207
20170901|2017-06-15 11:00,15,633.75,636.25,633,636.25,219
20170901|2017-06-15 11:30,15,637,639.5,633.25,639.25,383
20170901|2017-06-15 12:00,15,639.5,642,637,638.5,371
20170901|2017-06-15 12:30,15,639.5,639.75,637,639.5,233
20170901|2017-06-15 13:00,15,639.75,641.5,637.5,641,574
20170901|2017-06-15 19:00,16,640,645,637.75,643.25,253
20170901|2017-06-15 19:30,16,644,645,644,645,43
20170901|2017-06-15 20:00,16,645,645.25,644.25,644.25,37
20170901|2017-06-15 20:30,16,644,645,644,644.25,7
20170901|2017-06-15 21:00,16,645.25,646,645.25,646,73
20170901|2017-06-15 21:30,16,645,645,645,645,1
20170901|2017-06-15 22:00,16,645.75,646.5,645.25,645.25,16
20170901|2017-06-15 23:30,16,644.5,644.5,644,644,9
20170901|2017-06-16 00:30,16,645,645,645,645,1
20170901|2017-06-16 02:00,16,644.75,644.75,644.75,644.75,1
20170901|2017-06-16 02:30,16,644.75,644.75,644.75,644.75,2
20170901|2017-06-16 03:00,16,644.25,644.25,644.25,644.25,11
20170901|2017-06-16 03:30,16,644,644.25,644,644.25,7
20170901|2017-06-16 04:00,16,644.5,644.5,644.5,644.5,4
20170901|2017-06-16 04:30,16,644.25,644.5,644.25,644.5,7
20170901|2017-06-16 05:00,16,644.5,644.5,644.5,644.5,3
20170901|2017-06-16 05:30,16,644.5,644.5,644.5,644.5,10
20170901|2017-06-16 06:00,16,645.5,646,644.5,646,12
20170901|2017-06-16 06:30,16,646,646,646,646,5
20170901|2017-06-16 07:00,16,645.5,646.25,645.25,646,35
20170901|2017-06-16 07:30,16,645.75,647,645.75,647,21
20170901|2017-06-16 08:30,16,646,650.5,643.5,644.75,892
20170901|2017-06-16 09:00,16,645.75,648.25,644.5,646.5,244
20170901|2017-06-16 09:30,16,647.25,650,646.75,647.25,215
20170901|2017-06-16 10:00,16,647.5,649,646.25,648.25,244
20170901|2017-06-16 10:30,16,648,648.75,644.25,645.75,498
20170901|2017-06-16 11:00,16,645.75,647.75,644.75,647,393
20170901|2017-06-16 11:30,16,647.25,648,646.5,646.75,425
20170901|2017-06-16 12:00,16,647,647.25,646,646.5,246
20170901|2017-06-16 12:30,16,646.5,648,645.5,645.5,246
20170901|2017-06-16 13:00,16,645.75,647.25,643.5,643.5,425
20170901|2017-06-18 19:00,19,645,647,640,645.5,142
20170901|2017-06-18 19:30,19,646.5,646.75,645.25,645.25,5
20170901|2017-06-18 20:00,19,646.5,647,646.5,646.5,58
20170901|2017-06-18 20:30,19,646.5,646.5,646.5,646.5,3
20170901|2017-06-18 21:00,19,646.5,648.5,646.5,648.5,17
20170901|2017-06-18 21:30,19,648.75,648.75,648.75,648.75,1
20170901|2017-06-18 22:00,19,648.5,650,648.5,649.75,49
20170901|2017-06-18 22:30,19,650,650,649,649.25,24
20170901|2017-06-19 01:00,19,648.25,648.25,648.25,648.25,5
20170901|2017-06-19 02:30,19,648.25,648.5,648.25,648.5,3
20170901|2017-06-19 03:00,19,648.5,648.5,648.5,648.5,2
20170901|2017-06-19 03:30,19,650,650,650,650,7
20170901|2017-06-19 04:00,19,650,650.75,650,650.75,30
20170901|2017-06-19 04:30,19,650.75,650.75,650.5,650.5,3
20170901|2017-06-19 05:00,19,650.5,650.5,649,649.25,9
20170901|2017-06-19 05:30,19,650.25,650.25,650.25,650.25,3
20170901|2017-06-19 06:00,19,650.5,650.75,650.25,650.25,24
20170901|2017-06-19 06:30,19,650,652.5,650,652.5,63
20170901|2017-06-19 07:00,19,652,652,651.5,651.5,18
20170901|2017-06-19 07:30,19,652.25,653,651.75,652.75,36
20170901|2017-06-19 08:30,19,654,654.5,647.5,648.25,619
20170901|2017-06-19 09:00,19,648.5,650.5,648.5,649.25,131
20170901|2017-06-19 09:30,19,649.5,650.75,647.25,648.75,157
20170901|2017-06-19 10:00,19,649,649.75,648,649,302
20170901|2017-06-19 10:30,19,649,653.75,648.25,649.25,519
20170901|2017-06-19 11:00,19,649,650,648,648.75,166
20170901|2017-06-19 11:30,19,648.5,649.5,648,648.75,115
20170901|2017-06-19 12:00,19,648.75,649.5,647,648.5,216
20170901|2017-06-19 12:30,19,648.25,648.75,644.5,644.75,256
20170901|2017-06-19 13:00,19,644.75,644.75,642,643,535
20170901|2017-06-19 19:00,20,658.25,662,657.5,659.75,581
20170901|2017-06-19 19:30,20,660.5,660.75,659.75,660,36
20170901|2017-06-19 20:00,20,659.25,660,659.25,660,16
20170901|2017-06-19 20:30,20,659.75,660.5,659.75,660.5,24
20170901|2017-06-19 21:30,20,660.75,661,660.75,661,15
20170901|2017-06-19 22:00,20,660.75,661,660.75,661,36
20170901|2017-06-19 22:30,20,661,661,661,661,14
20170901|2017-06-19 23:00,20,660.75,660.75,660.5,660.5,11
20170901|2017-06-20 00:00,20,660.75,660.75,660.75,660.75,1
20170901|2017-06-20 00:30,20,661,661,661,661,10
20170901|2017-06-20 01:00,20,661,661,660.75,660.75,70
20170901|2017-06-20 01:30,20,660.75,661,660.25,660.25,48
20170901|2017-06-20 02:00,20,660,660.25,660,660.25,31
20170901|2017-06-20 02:30,20,659.25,660,659,660,44
20170901|2017-06-20 03:00,20,660,660,660,660,14
20170901|2017-06-20 03:30,20,659,660,659,660,18
20170901|2017-06-20 04:00,20,659.25,660,659.25,660,8
20170901|2017-06-20 04:30,20,660.25,660.25,660,660,3
20170901|2017-06-20 05:00,20,660,660,659.5,659.5,4
20170901|2017-06-20 05:30,20,659.5,659.5,655,655,188
20170901|2017-06-20 06:00,20,655,656.75,654.75,656.75,41
20170901|2017-06-20 06:30,20,656.5,660.5,655,655,122
20170901|2017-06-20 07:00,20,655,656,654,654,91
20170901|2017-06-20 07:30,20,654,654,647.75,647.75,428
20170901|2017-06-20 08:30,20,654.75,654.75,648.5,649,691
20170901|2017-06-20 09:00,20,649,650.5,643.75,644.25,570
20170901|2017-06-20 09:30,20,644.25,650.5,644,649.25,327
20170901|2017-06-20 10:00,20,649.75,650.75,647.25,650.5,222
20170901|2017-06-20 10:30,20,650.25,653.75,649.5,653.5,236
20170901|2017-06-20 11:00,20,653.5,655,653.25,653.75,401
20170901|2017-06-20 11:30,20,653.75,656.75,653.75,655.75,243
20170901|2017-06-20 12:00,20,655.75,656.25,650.5,652.75,514
20170901|2017-06-20 12:30,20,652.75,655.75,652.5,655.5,334
20170901|2017-06-20 13:00,20,655.25,660,654.5,659,604
20170901|2017-06-20 19:00,21,659,663.5,658,662,167
20170901|2017-06-20 19:30,21,663,663,663,663,2
20170901|2017-06-20 20:00,21,662.5,662.5,662,662,4
20170901|2017-06-20 20:30,21,662.75,663,662.75,663,9
20170901|2017-06-20 21:00,21,662.75,662.75,661.75,661.75,10
20170901|2017-06-20 21:30,21,661.75,661.75,659,661.5,23
20170901|2017-06-20 22:00,21,661.5,661.5,660.75,661,7
20170901|2017-06-20 22:30,21,661.25,661.25,661.25,661.25,1
20170901|2017-06-20 23:00,21,661.25,661.25,661,661,11
20170901|2017-06-20 23:30,21,661,661,661,661,1
20170901|2017-06-21 01:00,21,660.5,660.5,659.75,659.75,3
20170901|2017-06-21 02:00,21,659.5,659.5,659.25,659.25,3
20170901|2017-06-21 02:30,21,658.5,658.5,654,655.5,55
20170901|2017-06-21 03:00,21,654.5,656,654.25,656,15
20170901|2017-06-21 03:30,21,656,656.5,656,656.5,2
20170901|2017-06-21 04:00,21,656,656,656,656,1
20170901|2017-06-21 04:30,21,656,656,656,656,23
20170901|2017-06-21 05:00,21,655.5,655.5,655.5,655.5,2
20170901|2017-06-21 05:30,21,655.5,655.5,655,655.25,44
20170901|2017-06-21 06:00,21,654.75,654.75,653,653,33
20170901|2017-06-21 06:30,21,652.5,654,652.25,654,9
20170901|2017-06-21 07:00,21,652.75,654,652.5,653,22
20170901|2017-06-21 07:30,21,652.5,653.25,652,652.25,39
20170901|2017-06-21 08:30,21,652,658,651,654.25,746
20170901|2017-06-21 09:00,21,654.25,657.5,652.25,654.25,305
20170901|2017-06-21 09:30,21,654,656.5,653,655,218
20170901|2017-06-21 10:00,21,655,657.75,655,657.25,213
20170901|2017-06-21 10:30,21,657.25,658.25,656.5,657,220
20170901|2017-06-21 11:00,21,657.5,658.75,657,658.25,244
20170901|2017-06-21 11:30,21,657.75,658,655,656.5,210
20170901|2017-06-21 12:00,21,655.75,657.75,655,656.5,159
20170901|2017-06-21 12:30,21,656.25,657.75,652.5,653.5,252
20170901|2017-06-21 13:00,21,653.25,655,651,651,441
20170901|2017-06-21 19:00,22,650.5,652,650,651,49
20170901|2017-06-21 19:30,22,650.75,650.75,650.5,650.5,3
20170901|2017-06-21 20:00,22,651,651,651,651,6
20170901|2017-06-21 20:30,22,651,651,650.5,650.5,13
20170901|2017-06-21 21:00,22,650.5,650.5,650.25,650.25,6
20170901|2017-06-21 21:30,22,650.25,651,650.25,651,5
20170901|2017-06-21 22:00,22,651,652,651,652,25
20170901|2017-06-22 01:30,22,653,653.25,652.75,652.75,26
20170901|2017-06-22 02:00,22,653,653,653,653,1
20170901|2017-06-22 02:30,22,653.25,654.25,653.25,654.25,28
20170901|2017-06-22 03:00,22,654,654,653.5,653.75,5
20170901|2017-06-22 03:30,22,653.5,653.5,653.25,653.25,59
20170901|2017-06-22 04:00,22,653.25,653.25,653.25,653.25,23
20170901|2017-06-22 04:30,22,651.5,651.5,649.5,649.5,46
20170901|2017-06-22 05:00,22,650,650,649,650,32
20170901|2017-06-22 05:30,22,653.25,653.25,653.25,653.25,4
20170901|2017-06-22 06:30,22,651,651,649.5,649.5,10
20170901|2017-06-22 07:00,22,651,651,649,649.75,41
20170901|2017-06-22 07:30,22,650,650,648.75,648.75,21
20170901|2017-06-22 08:30,22,648.5,651.75,643.75,647.25,1049
20170901|2017-06-22 09:00,22,647.25,650,647,647.5,763
20170901|2017-06-22 09:30,22,647.5,650.5,646.25,650.5,427
20170901|2017-06-22 10:00,22,650.25,659.25,650.25,653.75,842
20170901|2017-06-22 10:30,22,653.75,658.5,653.75,658.25,324
20170901|2017-06-22 11:00,22,658.25,658.25,655.25,656,159
20170901|2017-06-22 11:30,22,656,658,655.5,658,259
20170901|2017-06-22 12:00,22,658,660.5,657.5,660.5,444
20170901|2017-06-22 12:30,22,660,660.75,657.5,659.25,417
20170901|2017-06-22 13:00,22,659.25,662.75,657.5,660.75,825
20170901|2017-06-22 19:00,23,661,661,656,658,51
20170901|2017-06-22 19:30,23,659.5,660.75,659.5,659.5,11
20170901|2017-06-22 20:00,23,660,660,660,660,1
20170901|2017-06-22 20:30,23,660.5,661.25,660.5,661.25,12
20170901|2017-06-22 21:00,23,660.5,661.5,660.5,661.5,3
20170901|2017-06-22 22:00,23,660.75,660.75,660.75,660.75,7
20170901|2017-06-22 22:30,23,660,660,660,660,1
20170901|2017-06-22 23:00,23,661,661,661,661,2
20170901|2017-06-22 23:30,23,660,660,659.5,659.5,5
20170901|2017-06-23 01:30,23,661.25,661.25,661.25,661.25,3
20170901|2017-06-23 02:30,23,661,661,661,661,3
20170901|2017-06-23 03:00,23,660.75,660.75,660.75,660.75,4
20170901|2017-06-23 03:30,23,661,661,661,661,4
20170901|2017-06-23 05:00,23,660.75,660.75,660.75,660.75,1
20170901|2017-06-23 05:30,23,661,661.25,661,661.25,2
20170901|2017-06-23 06:00,23,661.5,661.5,661.5,661.5,3
20170901|2017-06-23 06:30,23,661.5,661.75,661.25,661.25,7
20170901|2017-06-23 07:00,23,661,663.5,661,663.5,47
20170901|2017-06-23 08:30,23,664,670.75,662.75,670.5,798
20170901|2017-06-23 09:00,23,669.75,671.5,668.25,670.25,323
20170901|2017-06-23 09:30,23,670.5,678,669.75,676.75,667
20170901|2017-06-23 10:00,23,677,677.75,672.75,675,569
20170901|2017-06-23 10:30,23,674,675.75,674,675.75,286
20170901|2017-06-23 11:00,23,675.75,675.75,674,674.25,486
20170901|2017-06-23 11:30,23,674.5,674.75,668.75,669.75,784
20170901|2017-06-23 12:00,23,669.75,670.75,667.75,668.25,431
20170901|2017-06-23 12:30,23,668.25,668.25,663.5,666.5,677
20170901|2017-06-23 13:00,23,666.25,670.75,664,664,920
20170901|2017-06-25 19:00,26,668.25,678,667,675.75,345
20170901|2017-06-25 19:30,26,676.75,679.75,676.75,679.75,101
20170901|2017-06-25 20:00,26,679.5,680,679.5,679.5,27
20170901|2017-06-25 20:30,26,679.5,679.5,677.25,678,17
20170901|2017-06-25 21:00,26,677.75,679.75,677.75,679.75,11
20170901|2017-06-25 21:30,26,678.5,678.75,678.5,678.75,6
20170901|2017-06-25 22:00,26,677.5,677.5,676.75,676.75,11
20170901|2017-06-25 23:00,26,675,675,675,675,12
20170901|2017-06-26 01:00,26,674.75,674.75,674.25,674.25,11
20170901|2017-06-26 01:30,26,673.75,673.75,673.75,673.75,1
20170901|2017-06-26 02:00,26,674,674,674,674,11
20170901|2017-06-26 03:30,26,673,673,671,671,26
20170901|2017-06-26 04:00,26,670.25,670.25,669.5,669.5,18
20170901|2017-06-26 04:30,26,669.25,669.25,669,669,2
20170901|2017-06-26 05:00,26,668.5,668.5,665.25,667.5,17
20170901|2017-06-26 05:30,26,666.75,669.25,665.25,669.25,51
20170901|2017-06-26 06:00,26,669,672.25,669,671.5,87
20170901|2017-06-26 06:30,26,671.5,673,671.5,672.75,15
20170901|2017-06-26 07:00,26,672.5,672.5,671.5,672.25,19
20170901|2017-06-26 07:30,26,671.5,672.5,671.5,672.5,5
20170901|2017-06-26 08:30,26,671.5,672.5,667.25,668.5,478
20170901|2017-06-26 09:00,26,669,672,669,669.25,247
20170901|2017-06-26 09:30,26,669.25,670.25,667.25,670,287
20170901|2017-06-26 10:00,26,670.25,671.75,669,669.75,139
20170901|2017-06-26 10:30,26,669.5,671.25,669,669.25,177
20170901|2017-06-26 11:00,26,669.75,671,669.5,670.5,141
20170901|2017-06-26 11:30,26,670.75,672.25,670.5,671.75,181
20170901|2017-06-26 12:00,26,671.75,671.75,669,669.75,146
20170901|2017-06-26 12:30,26,670,671,668.5,670,190
20170901|2017-06-26 13:00,26,670.25,673.5,668,672,540
20170901|2017-06-26 19:00,27,674,676.5,673.25,675.75,205
20170901|2017-06-26 19:30,27,675.75,675.75,675.25,675.75,16
20170901|2017-06-26 20:00,27,674.25,674.25,673,673.25,16
20170901|2017-06-26 20:30,27,673,673.25,673,673,9
20170901|2017-06-26 21:00,27,674,674,674,674,1
20170901|2017-06-26 21:30,27,674.25,674.25,674.25,674.25,1
20170901|2017-06-26 22:00,27,675,675,675,675,2
20170901|2017-06-26 22:30,27,674.5,675,674.25,675,12
20170901|2017-06-26 23:00,27,675,675,674.5,674.5,10
20170901|2017-06-26 23:30,27,674.5,674.5,674.5,674.5,5
20170901|2017-06-27 01:00,27,675.25,675.25,675.25,675.25,1
20170901|2017-06-27 01:30,27,675.5,675.5,675.5,675.5,5
20170901|2017-06-27 02:00,27,675.5,675.5,675.5,675.5,5
20170901|2017-06-27 03:00,27,675.25,675.25,673.75,673.75,24
20170901|2017-06-27 03:30,27,674,674,674,674,3
20170901|2017-06-27 05:30,27,674.75,674.75,674.75,674.75,10
20170901|2017-06-27 06:00,27,675,675,675,675,1
20170901|2017-06-27 06:30,27,674.75,674.75,674.75,674.75,4
20170901|2017-06-27 07:00,27,674,675,674,674.25,14
20170901|2017-06-27 07:30,27,674.25,675.25,674.25,675.25,10
20170901|2017-06-27 08:30,27,674,675.5,671.5,675.25,567
20170901|2017-06-27 09:00,27,675.25,677.75,675.25,676.5,512
20170901|2017-06-27 09:30,27,677,679.25,676.5,678.75,281
20170901|2017-06-27 10:00,27,679,682,678.75,681.75,539
20170901|2017-06-27 10:30,27,681.5,686.25,681.5,682.75,716
20170901|2017-06-27 11:00,27,683,685,682.5,684.25,276
20170901|2017-06-27 11:30,27,684.5,685.75,682.25,683,424
20170901|2017-06-27 12:00,27,682.75,688.75,682.75,688.25,536
20170901|2017-06-27 12:30,27,688.25,693,688,691.75,558
20170901|2017-06-27 13:00,27,691.75,692,682.75,690,1314
20170901|2017-06-27 19:00,28,687.5,693.75,687.25,693.75,217
20170901|2017-06-27 19:30,28,694,695,694,694.25,77
20170901|2017-06-27 20:00,28,694.25,695,694.25,694.5,16
20170901|2017-06-27 20:30,28,694.25,695,694,695,22
20170901|2017-06-27 21:00,28,694.5,694.5,694,694,21
20170901|2017-06-27 21:30,28,694.25,694.5,694,694.5,8
20170901|2017-06-27 22:00,28,694,694,693.5,693.5,7
20170901|2017-06-27 23:00,28,694.75,694.75,693.5,693.5,5
20170901|2017-06-28 01:00,28,693.5,693.5,693,693,12
20170901|2017-06-28 01:30,28,693.5,693.5,693.5,693.5,2
20170901|2017-06-28 02:00,28,693.5,693.5,693.5,693.5,6
20170901|2017-06-28 02:30,28,693.25,693.25,693,693,14
20170901|2017-06-28 03:00,28,693.25,693.25,693.25,693.25,4
20170901|2017-06-28 03:30,28,693.75,693.75,693.75,693.75,6
20170901|2017-06-28 04:00,28,693.5,693.5,693.25,693.5,20
20170901|2017-06-28 04:30,28,693.75,694.75,692.5,693,51
20170901|2017-06-28 05:00,28,693.25,694.75,692.5,693.5,29
20170901|2017-06-28 05:30,28,693.5,693.5,692.5,692.5,14
20170901|2017-06-28 06:00,28,692.5,694.25,692.5,694.25,24
20170901|2017-06-28 06:30,28,694.25,694.25,693,693,23
20170901|2017-06-28 07:00,28,693.5,694.25,693.5,694,88
20170901|2017-06-28 07:30,28,694.5,697.25,694.5,697.25,110
20170901|2017-06-28 08:30,28,697.25,705.75,697,704.25,1542
20170901|2017-06-28 09:00,28,704,708.75,703,707,1047
20170901|2017-06-28 09:30,28,707,717.5,706,713.5,1103
20170901|2017-06-28 10:00,28,713.5,714.25,702.75,703.5,1023
20170901|2017-06-28 10:30,28,703.75,707.5,700.5,705.5,750
20170901|2017-06-28 11:00,28,705.5,711.25,704,710.5,546
20170901|2017-06-28 11:30,28,710.5,712.25,708.75,711.5,471
20170901|2017-06-28 12:00,28,711.5,714,711,713.5,336
20170901|2017-06-28 12:30,28,713.75,713.75,707.75,710.75,495
20170901|2017-06-28 13:00,28,711,711,706,709,1051
20170901|2017-06-28 19:00,29,711,726.5,711,723.5,434
20170901|2017-06-28 19:30,29,723.5,725,722.75,723.25,53
20170901|2017-06-28 20:00,29,723.5,724,723,724,38
20170901|2017-06-28 20:30,29,724,724,723,723.75,9
20170901|2017-06-28 21:00,29,722.75,722.75,716.5,716.5,62
20170901|2017-06-28 21:30,29,717.25,718.25,717,717.75,10
20170901|2017-06-28 22:00,29,718.25,718.25,718,718,2
20170901|2017-06-28 22:30,29,718,718,718,718,9
20170901|2017-06-28 23:00,29,718.75,721.25,718.75,721.25,18
20170901|2017-06-28 23:30,29,721,721,721,721,4
20170901|2017-06-29 00:00,29,721.25,721.5,721.25,721.5,12
20170901|2017-06-29 01:00,29,721,721,721,721,1
20170901|2017-06-29 01:30,29,722.75,724,722.5,724,12
20170901|2017-06-29 02:00,29,722.25,722.25,721,721.25,44
20170901|2017-06-29 02:30,29,721.25,721.75,721.25,721.75,13
20170901|2017-06-29 03:00,29,723.5,723.5,722.75,723,30
20170901|2017-06-29 03:30,29,723.25,725.75,723.25,725.75,46
20170901|2017-06-29 04:00,29,725.75,726.5,725,725,54
20170901|2017-06-29 04:30,29,725.75,726.5,725.25,725.75,27
20170901|2017-06-29 05:00,29,726.5,728.5,726.5,728.5,26
20170901|2017-06-29 05:30,29,728.25,732,728,730.25,89
20170901|2017-06-29 06:00,29,730,731.25,729.75,731.25,20
20170901|2017-06-29 06:30,29,731.25,734,730.75,732.25,42
20170901|2017-06-29 07:00,29,733,734.25,731,732,141
20170901|2017-06-29 07:30,29,732,744.5,732,743.5,339
20170901|2017-06-29 08:30,29,745,768,738,741.75,2480
20170901|2017-06-29 09:00,29,743.5,748.75,737,742.5,887
20170901|2017-06-29 09:30,29,742.5,749.75,741.25,746.75,774
20170901|2017-06-29 10:00,29,746.75,747.75,745.25,746,283
20170901|2017-06-29 10:30,29,746.5,755,746.5,752.75,822
20170901|2017-06-29 11:00,29,752.75,753,747,750,436
20170901|2017-06-29 11:30,29,750,753.75,749.5,751,558
20170901|2017-06-29 12:00,29,751.25,757.25,745.5,746.75,976
20170901|2017-06-29 12:30,29,747.25,750.5,742.5,747.5,937
20170901|2017-06-29 13:00,29,747.5,747.5,738.25,740.5,1115
20170901|2017-06-29 19:00,30,742.5,743.5,737.75,738.25,209
20170901|2017-06-29 19:30,30,740,741.25,739.5,740.5,48
20170901|2017-06-29 20:00,30,741,744,741,743.5,65
20170901|2017-06-29 20:30,30,744.25,754,744.25,753,77
20170901|2017-06-29 21:00,30,753.75,754,748.75,748.75,40
20170901|2017-06-29 21:30,30,749.5,750.75,743.5,750.75,29
20170901|2017-06-29 22:00,30,750.75,751,744.5,744.5,34
20170901|2017-06-29 22:30,30,747.5,748.25,747.5,748,3
20170901|2017-06-29 23:00,30,748,749.75,747,747,4
20170901|2017-06-29 23:30,30,746.25,749.5,745.75,749.5,3
20170901|2017-06-30 00:00,30,747,747,747,747,3
20170901|2017-06-30 01:00,30,749.75,749.75,749.75,749.75,6
20170901|2017-06-30 01:30,30,750.75,750.75,750.25,750.75,12
20170901|2017-06-30 02:00,30,750.75,750.75,750.5,750.5,3
20170901|2017-06-30 02:30,30,750.5,751.5,750.5,750.75,21
20170901|2017-06-30 03:30,30,750.75,752,750,750,24
20170901|2017-06-30 04:00,30,751.5,755.5,751.5,755,47
20170901|2017-06-30 04:30,30,754.25,754.25,753,753,28
20170901|2017-06-30 05:00,30,754,756,754,755.75,52
20170901|2017-06-30 05:30,30,755.5,756,754.5,755,19
20170901|2017-06-30 06:00,30,755.25,755.25,755,755,10
20170901|2017-06-30 06:30,30,755,755,754,754,33
20170901|2017-06-30 07:00,30,754.25,754.25,753.25,754,51
20170901|2017-06-30 07:30,30,753.75,754.5,752.25,752.25,56
20170901|2017-06-30 08:30,30,752,754.25,746.5,753,1323
20170901|2017-06-30 09:00,30,753.25,756,752,753.75,458
20170901|2017-06-30 09:30,30,753.5,763.25,753.5,756.25,884
20170901|2017-06-30 10:00,30,755.75,761.75,754.25,757.25,433
20170901|2017-06-30 10:30,30,757.5,765.75,756.5,762,642
20170901|2017-06-30 11:00,30,760,792.75,756.75,772.25,3453
20170901|2017-06-30 11:30,30,772.25,785.5,772.25,784.5,851
20170901|2017-06-30 12:00,30,784.5,788.5,781.5,786,721
20170901|2017-06-30 12:30,30,784.75,784.75,777,779.5,581
20170901|2017-06-30 13:00,30,779.75,781.75,769,775.5,919
20170901|2017-07-02 19:00,3,792,804.75,791.25,802.25,573
20170901|2017-07-02 19:30,3,800.5,809,800.5,806.75,89
20170901|2017-07-02 20:00,3,809,812.75,808,808,71
20170901|2017-07-02 20:30,3,807,808.5,805.5,808,25
20170901|2017-07-02 21:00,3,807,807,805.5,807,8
20170901|2017-07-02 21:30,3,806.25,807,802.5,804.5,36
20170901|2017-07-02 22:00,3,806,806.25,800,803,34
20170901|2017-07-02 22:30,3,803.25,803.25,803.25,803.25,1
20170901|2017-07-02 23:00,3,804,804,803.75,804,4
20170901|2017-07-02 23:30,3,802.25,802.5,802.25,802.5,3
20170901|2017-07-03 00:30,3,801,801,801,801,1
20170901|2017-07-03 01:00,3,802.5,802.75,802.25,802.5,9
20170901|2017-07-03 01:30,3,803.75,804,803.75,804,3
20170901|2017-07-03 02:30,3,803.5,803.5,803.5,803.5,3
20170901|2017-07-03 03:00,3,803.75,804,803.25,803.25,11
20170901|2017-07-03 03:30,3,804,804,804,804,4
20170901|2017-07-03 04:00,3,803,803,801,801,13
20170901|2017-07-03 04:30,3,800,800,799.25,799.5,76
20170901|2017-07-03 05:30,3,800.5,800.5,800.5,800.5,2
20170901|2017-07-03 06:00,3,803.75,803.75,803.75,803.75,1
20170901|2017-07-03 06:30,3,803.5,806.75,803,804,27
20170901|2017-07-03 07:00,3,803.5,807.25,802,806.5,17
20170901|2017-07-03 07:30,3,805,805,804,805,27
20170901|2017-07-03 08:30,3,809.5,816.75,805,805,1053
20170901|2017-07-03 09:00,3,804.5,807,804.25,805.75,356
20170901|2017-07-03 09:30,3,805.5,808,804.5,806.5,327
20170901|2017-07-03 10:00,3,806.5,808,806,807.25,409
20170901|2017-07-03 10:30,3,807.5,815,807.5,814,562
20170901|2017-07-03 11:00,3,814.5,820,814.25,817.75,684
20170901|2017-07-03 11:30,3,818.25,823,814,816.25,965
20170901|2017-07-03 12:00,3,816.25,820,816,819,194
20170901|2017-07-05 08:30,5,843,868.5,835.5,843.25,3615
20170901|2017-07-05 09:00,5,843.5,849,830.25,833.25,1345
20170901|2017-07-05 09:30,5,832.75,835.75,774,795.5,3336
20170901|2017-07-05 10:00,5,796.75,812,795.5,805.25,922
20170901|2017-07-05 10:30,5,805.25,819,805.25,815.25,794
20170901|2017-07-05 11:00,5,815.25,816.5,803.75,806.5,359
20170901|2017-07-05 11:30,5,807,810.75,800.25,804,510
20170901|2017-07-05 12:00,5,802.75,812.75,801,810,383
20170901|2017-07-05 12:30,5,810,816,805,811.25,626
20170901|2017-07-05 13:00,5,811.5,822,811.5,819.5,1033
20170901|2017-07-05 19:00,6,828,828.5,820,823.25,466
20170901|2017-07-05 19:30,6,824.5,825.5,820,820,39
20170901|2017-07-05 20:00,6,820,820.75,785,790,389
20170901|2017-07-05 20:30,6,791.5,795,781.5,784.5,227
20170901|2017-07-05 21:00,6,783,786,764,778.5,438
20170901|2017-07-05 21:30,6,778.5,792,778.5,788.75,183
20170901|2017-07-05 22:00,6,789.5,793,786,793,38
20170901|2017-07-05 22:30,6,792.75,792.75,790.5,790.5,3
20170901|2017-07-05 23:00,6,792.75,792.75,792.75,792.75,1
20170901|2017-07-05 23:30,6,792.75,792.75,792.75,792.75,1
20170901|2017-07-06 00:00,6,792.75,795,792.75,795,7
20170901|2017-07-06 00:30,6,795.25,810,795.25,810,68
20170901|2017-07-06 01:00,6,810.5,812.25,810.5,812.25,43
20170901|2017-07-06 01:30,6,808,808,808,808,1
20170901|2017-07-06 02:00,6,807.25,809.25,807.25,808,8
20170901|2017-07-06 03:30,6,802.75,802.75,799,799,3
20170901|2017-07-06 04:00,6,800.5,800.5,800.5,800.5,1
20170901|2017-07-06 04:30,6,799,800,799,800,22
20170901|2017-07-06 05:00,6,800.25,808,800,804.75,27
20170901|2017-07-06 05:30,6,806,808,804.75,806.5,40
20170901|2017-07-06 06:00,6,805.25,805.25,802,802,13
20170901|2017-07-06 06:30,6,802.75,802.75,799,799,36
20170901|2017-07-06 07:00,6,798.5,799.75,791.75,795.25,96
20170901|2017-07-06 07:30,6,794.25,798.5,789.5,792,187
20170901|2017-07-06 08:30,6,791.5,799.5,784.75,792.75,1295
20170901|2017-07-06 09:00,6,793.75,802.25,793.5,801,467
20170901|2017-07-06 09:30,6,801,802.25,794,794.25,419
20170901|2017-07-06 10:00,6,793.75,794.25,786,791.75,432
20170901|2017-07-06 10:30,6,792,795,778.5,782.25,859
20170901|2017-07-06 11:00,6,781.75,787,777.25,779.25,330
20170901|2017-07-06 11:30,6,779.75,784.25,776.75,781,449
20170901|2017-07-06 12:00,6,781.25,784.5,777.25,782,362
20170901|2017-07-06 12:30,6,781.75,786,778.25,778.25,545
20170901|2017-07-06 13:00,6,778,780.25,762,767.25,1229
20170901|2017-07-06 19:00,7,768,768,755,760.25,386
20170901|2017-07-06 19:30,7,760,760,755,757.75,113
20170901|2017-07-06 20:00,7,758.75,759.5,758.25,759.5,9
20170901|2017-07-06 20:30,7,759,759.25,756.25,757,27
20170901|2017-07-06 21:00,7,758,758,755.5,757,11
20170901|2017-07-06 21:30,7,756,758.25,756,758.25,26
20170901|2017-07-06 22:00,7,758.5,759.25,756,758.5,82
20170901|2017-07-06 22:30,7,758.5,760.75,758.5,760,15
20170901|2017-07-06 23:00,7,758.75,758.75,758.5,758.5,3
20170901|2017-07-06 23:30,7,758.25,760,758.25,760,3
20170901|2017-07-07 00:30,7,760,761.5,760,761.5,10
20170901|2017-07-07 01:00,7,762,763.25,761.5,761.75,41
20170901|2017-07-07 01:30,7,762.25,762.25,761.5,762.25,45
20170901|2017-07-07 02:00,7,761,761,758.5,758.5,7
20170901|2017-07-07 02:30,7,760,760.5,758,758,96
20170901|2017-07-07 03:00,7,757.75,757.75,757.25,757.25,9
20170901|2017-07-07 03:30,7,757.75,757.75,757.25,757.25,2
20170901|2017-07-07 04:30,7,759.25,759.25,759,759,5
20170901|2017-07-07 05:00,7,762.25,762.25,762.25,762.25,1
20170901|2017-07-07 05:30,7,762,768.75,762,768.75,97
20170901|2017-07-07 06:00,7,767.75,770.75,767.75,770.75,66
20170901|2017-07-07 06:30,7,770.5,774,767,774,73
20170901|2017-07-07 07:00,7,774,781.5,767.75,779.25,274
20170901|2017-07-07 07:30,7,780,791.5,780,789,242
20170901|2017-07-07 08:30,7,792,792,778,779,1169
20170901|2017-07-07 09:00,7,779.25,784.5,771.75,772,637
20170901|2017-07-07 09:30,7,771.5,775,765.75,774.75,704
20170901|2017-07-07 10:00,7,774.75,781,774.5,778.25,282
20170901|2017-07-07 10:30,7,777.5,778.75,776,777.75,112
20170901|2017-07-07 11:00,7,777.25,784,776.5,778.75,354
20170901|2017-07-07 11:30,7,777.75,781.75,776,778,212
20170901|2017-07-07 12:00,7,777.75,777.75,775.25,775.75,171
20170901|2017-07-07 12:30,7,775.5,776,770.5,771.5,665
20170901|2017-07-07 13:00,7,771,772,764,764.25,670
20170901|2017-07-09 19:00,10,780,793,780,790.75,321
20170901|2017-07-09 19:30,10,790.5,793,788.75,790.75,99
20170901|2017-07-09 20:00,10,792,793.5,790.75,793.25,35
20170901|2017-07-09 20:30,10,793.75,795.5,792.25,795.5,63
20170901|2017-07-09 21:00,10,795.5,795.5,792.25,793,13
20170901|2017-07-09 21:30,10,794.75,794.75,793,793,5
20170901|2017-07-09 22:00,10,793,794.25,793,794.25,2
20170901|2017-07-09 22:30,10,795.25,795.25,794.5,794.5,3
20170901|2017-07-09 23:00,10,794,795.25,793,795.25,8
20170901|2017-07-09 23:30,10,794,794,794,794,1
20170901|2017-07-10 00:00,10,793,793,793,793,1
20170901|2017-07-10 02:00,10,795,795,795,795,3
20170901|2017-07-10 02:30,10,795,795.5,795,795.5,28
20170901|2017-07-10 03:00,10,796.75,796.75,796.75,796.75,4
20170901|2017-07-10 03:30,10,795.75,795.75,795.75,795.75,1
20170901|2017-07-10 04:30,10,795,795.25,795,795.25,6
20170901|2017-07-10 05:00,10,794,795.75,794,795.75,7
20170901|2017-07-10 05:30,10,796.5,796.5,791.25,792.5,103
20170901|2017-07-10 06:00,10,793.5,795,788.5,789,85
20170901|2017-07-10 06:30,10,790,790,789.75,789.75,7
20170901|2017-07-10 07:00,10,790.25,796.25,787.75,796.25,120
20170901|2017-07-10 07:30,10,796.75,797.5,796,797.5,37
20170901|2017-07-10 08:30,10,797,799,792.75,793,718
20170901|2017-07-10 09:00,10,794,798,793.5,796.5,265
20170901|2017-07-10 09:30,10,796.5,798.25,794.25,798,182
20170901|2017-07-10 10:00,10,797.5,798,792.25,794.5,193
20170901|2017-07-10 10:30,10,794.5,795.25,792,792.5,157
20170901|2017-07-10 11:00,10,792,793.5,786,792,342
20170901|2017-07-10 11:30,10,791,797.75,791,797.75,339
20170901|2017-07-10 12:00,10,797.75,797.75,792,795.5,168
20170901|2017-07-10 12:30,10,795.5,796.5,792.25,796.25,133
20170901|2017-07-10 13:00,10,796.25,801.5,795.5,800.25,462
20170901|2017-07-10 19:00,11,810,825,810,821,623
20170901|2017-07-10 19:30,11,821,822.5,810.75,815,107
20170901|2017-07-10 20:00,11,815.25,815.25,810.5,813.75,49
20170901|2017-07-10 20:30,11,814.25,815.75,812.5,812.5,42
20170901|2017-07-10 21:00,11,812.75,812.75,812.5,812.5,27
20170901|2017-07-10 21:30,11,813.5,813.75,811,813,15
20170901|2017-07-10 22:00,11,812.5,812.5,811,811.5,50
20170901|2017-07-10 22:30,11,815.5,815.75,815.5,815.75,5
20170901|2017-07-10 23:00,11,814.75,814.75,812.5,812.5,5
20170901|2017-07-10 23:30,11,812.25,812.25,812.25,812.25,2
20170901|2017-07-11 00:30,11,812,812,810.25,810.25,55
20170901|2017-07-11 01:30,11,810.5,810.5,810.5,810.5,1
20170901|2017-07-11 02:30,11,812.5,812.75,812.25,812.75,9
20170901|2017-07-11 03:00,11,811,811,811,811,1
20170901|2017-07-11 03:30,11,810,810,806.25,806.25,46
20170901|2017-07-11 04:00,11,806,806.75,806,806.75,4
20170901|2017-07-11 04:30,11,805.5,805.5,801,801.25,39
20170901|2017-07-11 05:00,11,801.25,801.25,798,798.75,107
20170901|2017-07-11 05:30,11,800,801,796.25,796.25,38
20170901|2017-07-11 06:00,11,798,798,795.25,797,23
20170901|2017-07-11 06:30,11,797.5,803,797.5,800.5,63
20170901|2017-07-11 07:00,11,799.25,804,798.5,803,66
20170901|2017-07-11 07:30,11,802.5,802.5,801,802.5,24
20170901|2017-07-11 08:30,11,801.25,806.75,796.5,800.75,492
20170901|2017-07-11 09:00,11,800.5,803.75,796,800,295
20170901|2017-07-11 09:30,11,801,801.5,780.25,795.5,747
20170901|2017-07-11 10:00,11,796,800.5,794,799,244
20170901|2017-07-11 10:30,11,797.75,799,792.5,795.25,288
20170901|2017-07-11 11:00,11,795,795.5,793,795.25,74
20170901|2017-07-11 11:30,11,795.25,797,793,796,126
20170901|2017-07-11 12:00,11,797.25,799,793,796,202
20170901|2017-07-11 12:30,11,795.25,800.5,794.25,796.25,251
20170901|2017-07-11 13:00,11,796.5,799,794.25,794.25,492
20170901|2017-07-11 19:00,12,793.5,794,793,793,124
20170901|2017-07-11 19:30,12,793,793,793,793,10
20170901|2017-07-11 20:00,12,793.75,794,793.25,794,9
20170901|2017-07-11 20:30,12,793.25,794.5,791,794.5,155
20170901|2017-07-11 21:00,12,794.25,794.25,794,794,6
20170901|2017-07-11 21:30,12,794,794,793,793.75,6
20170901|2017-07-11 23:30,12,793.5,793.5,793,793,12
20170901|2017-07-12 02:30,12,793.5,793.5,793.25,793.25,2
20170901|2017-07-12 03:30,12,793.25,793.25,793,793,4
20170901|2017-07-12 04:00,12,792,792,792,792,10
20170901|2017-07-12 04:30,12,794,794.5,792,792,53
20170901|2017-07-12 05:00,12,793,793.25,792,792,29
20170901|2017-07-12 05:30,12,792,792.25,792,792,18
20170901|2017-07-12 06:00,12,792,792,790,790.25,61
20170901|2017-07-12 06:30,12,791.5,792,791.5,792,6
20170901|2017-07-12 07:00,12,791.5,792,790,791,72
20170901|2017-07-12 07:30,12,790.25,794,790,791.25,144
20170901|2017-07-12 08:30,12,789.75,790.75,788,789,402
20170901|2017-07-12 09:00,12,789,789,786.5,788.5,274
20170901|2017-07-12 09:30,12,788,788.75,785.75,786.25,155
20170901|2017-07-12 10:00,12,786,788.5,785.75,787,219
20170901|2017-07-12 10:30,12,787,790,783,786.75,596
20170901|2017-07-12 11:00,12,785.75,799.5,776.5,794,2262
20170901|2017-07-12 11:30,12,794.25,795,782,791.5,705
20170901|2017-07-12 12:00,12,791.5,794.5,786.25,786.5,201
20170901|2017-07-12 12:30,12,786.25,790.5,783,789.75,214
20170901|2017-07-12 13:00,12,788.5,789.5,782,783.75,381
20170901|2017-07-12 19:00,13,781.5,781.5,770.25,770.75,155
20170901|2017-07-12 19:30,13,774,775.75,773.25,775.75,13
20170901|2017-07-12 20:00,13,773.5,773.5,772.25,772.25,9
20170901|2017-07-12 20:30,13,772,774.5,770.75,774.5,16
20170901|2017-07-12 21:00,13,773,773,773,773,5
20170901|2017-07-12 21:30,13,775,775,773.25,773.25,11
20170901|2017-07-12 22:00,13,775.5,775.5,775.5,775.5,1
20170901|2017-07-12 23:00,13,777.75,778.75,777,778.75,9
20170901|2017-07-12 23:30,13,778.75,778.75,778.75,778.75,4
20170901|2017-07-13 00:00,13,780.5,780.75,780.5,780.75,4
20170901|2017-07-13 00:30,13,781,781.75,781,781,15
20170901|2017-07-13 01:30,13,780.5,781.5,780.5,781.5,2
20170901|2017-07-13 02:00,13,781.5,782,781.5,782,27
20170901|2017-07-13 02:30,13,782,782,781.75,781.75,3
20170901|2017-07-13 03:00,13,781.75,781.75,781.75,781.75,11
20170901|2017-07-13 03:30,13,781.75,781.75,781.5,781.5,8
20170901|2017-07-13 04:00,13,782.25,782.75,782.25,782.75,5
20170901|2017-07-13 04:30,13,782.75,784,782.75,784,10
20170901|2017-07-13 05:00,13,784,784,783,783,11
20170901|2017-07-13 05:30,13,783,783,782.5,782.75,15
20170901|2017-07-13 06:00,13,783,783,782.25,782.25,15
20170901|2017-07-13 06:30,13,782,782,780.5,781.5,34
20170901|2017-07-13 07:00,13,781.5,781.5,779.25,779.25,13
20170901|2017-07-13 07:30,13,779.25,779.25,775.25,776,124
20170901|2017-07-13 08:30,13,775,776.75,771,773.75,515
20170901|2017-07-13 09:00,13,773.75,774.75,761,764,581
20170901|2017-07-13 09:30,13,764,766.75,755.5,755.5,537
20170901|2017-07-13 10:00,13,755.5,760.5,750.5,752.5,890
20170901|2017-07-13 10:30,13,753.25,758.25,752.25,756,444
20170901|2017-07-13 11:00,13,755.5,759.5,753.5,756.5,189
20170901|2017-07-13 11:30,13,755.5,756.25,752.25,752.5,159
20170901|2017-07-13 12:00,13,752.75,752.75,748,748,533
20170901|2017-07-13 12:30,13,748.75,750.25,746.5,750,417
20170901|2017-07-13 13:00,13,750,751.25,746,751.25,931
20170901|2017-07-13 19:00,14,749.5,755,747.75,755,84
20170901|2017-07-13 19:30,14,755,757.25,754.75,756.25,39
20170901|2017-07-13 20:30,14,756.5,756.5,756,756,8
20170901|2017-07-13 21:00,14,757.25,760,757.25,760,26
20170901|2017-07-13 21:30,14,759.75,761,758.75,761,27
20170901|2017-07-13 22:00,14,762,762.5,762,762.5,29
20170901|2017-07-13 22:30,14,762.25,763.25,762,763.25,38
20170901|2017-07-13 23:00,14,763.5,764.75,763.5,764.75,48
20170901|2017-07-14 00:00,14,763.75,763.75,763,763,5
20170901|2017-07-14 00:30,14,763,763,763,763,2
20170901|2017-07-14 01:00,14,764,764,764,764,2
20170901|2017-07-14 01:30,14,763,763,763,763,2
20170901|2017-07-14 02:00,14,763,763,763,763,4
20170901|2017-07-14 02:30,14,763.25,763.25,762.75,762.75,25
20170901|2017-07-14 03:00,14,761.75,762,761.75,761.75,33
20170901|2017-07-14 03:30,14,761.25,761.5,760.25,760.25,5
20170901|2017-07-14 04:00,14,761,761.25,760.75,761,11
20170901|2017-07-14 04:30,14,761,761.25,759.75,760.25,36
20170901|2017-07-14 05:00,14,760,760,758.75,759.5,39
20170901|2017-07-14 05:30,14,759.25,760.5,759.25,760,13
20170901|2017-07-14 06:00,14,760,760.5,759.5,760.5,37
20170901|2017-07-14 06:30,14,760.75,762.25,759.5,762.25,15
20170901|2017-07-14 07:00,14,762.5,764,761.25,764,44
20170901|2017-07-14 07:30,14,764.75,768.25,764,766.5,33
20170901|2017-07-14 08:30,14,770,774,766.75,771.25,735
20170901|2017-07-14 09:00,14,771.25,772.75,768.25,772,347
20170901|2017-07-14 09:30,14,772,772.75,765.5,768.5,234
20170901|2017-07-14 10:00,14,768.5,770,763.5,767.75,209
20170901|2017-07-14 10:30,14,768,768.75,766.5,767.25,115
20170901|2017-07-14 11:00,14,767.25,768.25,761.75,761.75,152
20170901|2017-07-14 11:30,14,762,763.25,758.5,758.5,163
20170901|2017-07-14 12:00,14,758,759.25,752,752,376
20170901|2017-07-14 12:30,14,752.25,758.25,751.75,757.5,163
20170901|2017-07-14 13:00,14,757.75,766.5,756.75,761.75,379
20170901|2017-07-16 19:00,17,765.25,766.5,757,757,110
20170901|2017-07-16 19:30,17,755.25,757.5,754.25,757,14
20170901|2017-07-16 20:00,17,757.5,759,757.5,758,12
20170901|2017-07-16 20:30,17,759,759,759,759,5
20170901|2017-07-16 21:00,17,757.75,757.75,757.75,757.75,1
20170901|2017-07-16 22:00,17,758,758,758,758,1
20170901|2017-07-16 22:30,17,758,758,758,758,1
20170901|2017-07-17 04:00,17,758.25,758.25,758,758,4
20170901|2017-07-17 05:00,17,760,760,760,760,10
20170901|2017-07-17 06:00,17,762,762,762,762,1
20170901|2017-07-17 06:30,17,762,763,762,762,37
20170901|2017-07-17 07:00,17,763.25,764.25,763,764.25,39
20170901|2017-07-17 07:30,17,764.25,764.25,763.25,764.25,9
20170901|2017-07-17 08:30,17,763.75,764.75,758.75,763.25,189
20170901|2017-07-17 09:00,17,763.5,763.5,759.25,762.25,43
20170901|2017-07-17 09:30,17,761,763,759.75,762.25,112
20170901|2017-07-17 10:00,17,763,767.5,762,764.25,298
20170901|2017-07-17 10:30,17,764.75,770.5,764.5,765,246
20170901|2017-07-17 11:00,17,766,770.5,765.25,768.25,296
20170901|2017-07-17 11:30,17,768.75,769.25,766.25,767,190
20170901|2017-07-17 12:00,17,767.75,768.5,765.25,767,177
20170901|2017-07-17 12:30,17,766.75,767.75,764.5,766.5,121
20170901|2017-07-17 13:00,17,767.25,769.75,765.75,769.75,258
20170901|2017-07-17 19:00,18,773.5,781.75,772.75,781.75,352
20170901|2017-07-17 19:30,18,781.75,784.5,781.5,781.5,45
20170901|2017-07-17 20:00,18,781.5,784.5,781.5,783.5,30
20170901|2017-07-17 20:30,18,784.5,789,784.5,789,66
20170901|2017-07-17 21:00,18,789,789,785.75,785.75,8
20170901|2017-07-17 21:30,18,786,787.5,786,787.5,3
20170901|2017-07-17 22:00,18,787,787.25,785,785,3
20170901|2017-07-17 22:30,18,785,787.25,785,787.25,3
20170901|2017-07-17 23:00,18,787.25,787.5,787.25,787.25,6
20170901|2017-07-17 23:30,18,786,786,786,786,2
20170901|2017-07-18 00:00,18,785.5,785.5,784.75,784.75,4
20170901|2017-07-18 00:30,18,785,785,784.25,784.25,3
20170901|2017-07-18 01:00,18,784,784,783.5,783.5,7
20170901|2017-07-18 01:30,18,783.5,783.5,782,782,5
20170901|2017-07-18 02:00,18,781.25,781.25,781,781,9
20170901|2017-07-18 03:30,18,786,786.25,786,786.25,5
20170901|2017-07-18 05:00,18,785,788.5,785,788.25,52
20170901|2017-07-18 05:30,18,787.5,788.25,787.25,788.25,40
20170901|2017-07-18 06:00,18,788.5,788.75,788.5,788.75,23
20170901|2017-07-18 06:30,18,787.5,787.5,787.5,787.5,3
20170901|2017-07-18 07:00,18,787.5,789.5,787.5,788,26
20170901|2017-07-18 07:30,18,788.25,789,787.75,789,13
20170901|2017-07-18 08:30,18,789.5,789.75,784.5,785,301
20170901|2017-07-18 09:00,18,785.5,789.75,785.5,788,382
20170901|2017-07-18 09:30,18,787.75,789.25,787.25,788.75,173
20170901|2017-07-18 10:00,18,788.5,788.5,785,786.5,249
20170901|2017-07-18 10:30,18,786.75,787,783.75,783.75,190
20170901|2017-07-18 11:00,18,784.25,785.25,779.5,779.5,194
20170901|2017-07-18 11:30,18,779,780.5,776.25,780.25,206
20170901|2017-07-18 12:00,18,779,783,776.75,777,236
20170901|2017-07-18 12:30,18,777.25,779.5,776.75,778,217
20170901|2017-07-18 13:00,18,779.25,782.75,779.25,782.75,403
20170901|2017-07-18 19:00,19,780.5,783.5,776.75,783.5,64
20170901|2017-07-18 19:30,19,783.5,784,782.75,783.75,30
20170901|2017-07-18 20:00,19,783.5,783.5,781,781,7
20170901|2017-07-18 20:30,19,780.25,780.25,780,780,2
20170901|2017-07-18 21:00,19,780,780,778.25,779.75,6
20170901|2017-07-18 21:30,19,780,780.75,780,780.75,26
20170901|2017-07-18 22:00,19,781,781,781,781,20
20170901|2017-07-18 22:30,19,783,783,782.75,783,13
20170901|2017-07-19 00:00,19,782.25,782.25,782.25,782.25,1
20170901|2017-07-19 00:30,19,782.25,782.25,782.25,782.25,2
20170901|2017-07-19 01:30,19,782.25,782.75,782.25,782.75,4
20170901|2017-07-19 02:00,19,783,784.75,783,783.5,30
20170901|2017-07-19 02:30,19,785,785,785,785,15
20170901|2017-07-19 03:00,19,785,786,785,786,17
20170901|2017-07-19 04:30,19,786,786,786,786,6
20170901|2017-07-19 05:00,19,786,786,786,786,6
20170901|2017-07-19 05:30,19,786,787,786,787,3
20170901|2017-07-19 06:00,19,787.5,787.5,786.25,786.25,67
20170901|2017-07-19 06:30,19,786.5,786.5,785.25,785.25,3
20170901|2017-07-19 07:00,19,785.5,786,784,784.75,20
20170901|2017-07-19 07:30,19,784.25,785.25,783.5,783.5,6
20170901|2017-07-19 08:30,19,783.5,793.5,783.5,789.75,579
20170901|2017-07-19 09:00,19,790,793.5,790,791.75,290
20170901|2017-07-19 09:30,19,792,793.75,787,787.25,342
20170901|2017-07-19 10:00,19,787.5,788.75,781,786,425
20170901|2017-07-19 10:30,19,785.25,785.25,782.5,782.75,165
20170901|2017-07-19 11:00,19,782.75,783,779,779,547
20170901|2017-07-19 11:30,19,779,781,776.25,776.25,345
20170901|2017-07-19 12:00,19,776.75,777.25,770,770,441
20170901|2017-07-19 12:30,19,771.25,775.5,770,773,268
20170901|2017-07-19 13:00,19,773.75,779,772.5,779,441
20170901|2017-07-19 19:00,20,776.5,779,776.5,778,64
20170901|2017-07-19 19:30,20,778,779,777.75,778.25,19
20170901|2017-07-19 20:00,20,778.25,778.5,775.5,775.5,35
20170901|2017-07-19 20:30,20,775.25,775.25,770.75,772.75,8
20170901|2017-07-19 21:00,20,772.75,773,772.5,772.5,20
20170901|2017-07-19 21:30,20,772.75,772.75,772,772,103
20170901|2017-07-19 22:00,20,771.5,772,770.75,772,12
20170901|2017-07-19 22:30,20,772.25,772.25,770,770,11
20170901|2017-07-19 23:00,20,770.25,770.5,769,770.25,11
20170901|2017-07-19 23:30,20,770.25,770.25,769.75,769.75,24
20170901|2017-07-20 00:00,20,769.5,769.75,767,768.5,82
20170901|2017-07-20 00:30,20,768.75,770.5,767.75,770.5,62
20170901|2017-07-20 01:30,20,770.25,773.25,770.25,773.25,27
20170901|2017-07-20 02:00,20,773.25,773.25,773.25,773.25,5
20170901|2017-07-20 02:30,20,773.75,773.75,773.75,773.75,3
20170901|2017-07-20 03:00,20,773.75,775,773,773,25
20170901|2017-07-20 03:30,20,773,773,772,772,18
20170901|2017-07-20 04:00,20,772,772,770.5,770.5,24
20170901|2017-07-20 05:00,20,772.75,772.75,770,770.25,12
20170901|2017-07-20 05:30,20,770.75,770.75,770.75,770.75,1
20170901|2017-07-20 06:00,20,770.5,773,770.5,772,9
20170901|2017-07-20 06:30,20,772.25,773,770,770,26
20170901|2017-07-20 07:00,20,771,772.25,771,772,4
20170901|2017-07-20 07:30,20,772,772,770.5,770.5,9
20170901|2017-07-20 08:30,20,771.75,775,760.75,763.75,564
20170901|2017-07-20 09:00,20,764,768.75,763.5,768.75,343
20170901|2017-07-20 09:30,20,768.5,771.5,767.75,770.75,569
20170901|2017-07-20 10:00,20,770,770,767.75,768.75,218
20170901|2017-07-20 10:30,20,767.75,768.75,765.25,767,209
20170901|2017-07-20 11:00,20,768,773.75,768,772.25,248
20170901|2017-07-20 11:30,20,772.25,772.5,767.25,769,141
20170901|2017-07-20 12:00,20,769.5,771,769,770,82
20170901|2017-07-20 12:30,20,769.5,774.5,768.5,774,282
20170901|2017-07-20 13:00,20,773.75,780,772,778,428
20170901|2017-07-20 19:00,21,778,778.75,777.75,778.75,78
20170901|2017-07-20 19:30,21,778,778,778,778,3
20170901|2017-07-20 20:30,21,778,778,778,778,3
20170901|2017-07-20 21:00,21,778,778,778,778,2
20170901|2017-07-20 21:30,21,778.25,779,778.25,778.75,10
20170901|2017-07-20 22:00,21,778.5,778.5,778.5,778.5,4
20170901|2017-07-20 22:30,21,779,779,779,779,4
20170901|2017-07-20 23:00,21,779,779,779,779,7
20170901|2017-07-20 23:30,21,779.25,779.5,779.25,779.5,8
20170901|2017-07-21 00:00,21,779.25,779.25,779,779,6
20170901|2017-07-21 00:30,21,779.25,779.25,779,779,56
20170901|2017-07-21 01:00,21,778.75,778.75,778.75,778.75,5
20170901|2017-07-21 01:30,21,779,779,779,779,5
20170901|2017-07-21 02:30,21,778,778,778,778,2
20170901|2017-07-21 03:00,21,778,778,778,778,2
20170901|2017-07-21 03:30,21,779,779,779,779,3
20170901|2017-07-21 04:00,21,779,779.75,779,779.75,43
20170901|2017-07-21 04:30,21,779,779,779,779,15
20170901|2017-07-21 06:00,21,778.25,778.25,777.75,777.75,4
20170901|2017-07-21 06:30,21,777.75,777.75,777.75,777.75,16
20170901|2017-07-21 07:00,21,777.5,778.5,776.75,778.5,34
20170901|2017-07-21 07:30,21,779,779,777.25,777.25,40
20170901|2017-07-21 08:30,21,777,779.25,772.75,773.75,315
20170901|2017-07-21 09:00,21,773.75,775.5,762.5,765,610
20170901|2017-07-21 09:30,21,766.25,768,765.25,767.5,249
20170901|2017-07-21 10:00,21,767.75,769.5,767.75,768.5,265
20170901|2017-07-21 10:30,21,768.75,769.25,768.25,768.25,177
20170901|2017-07-21 11:00,21,768,769.75,765.25,765.5,207
20170901|2017-07-21 11:30,21,765.25,769,765,767.25,294
20170901|2017-07-21 12:00,21,767,767.25,765.25,765.5,107
20170901|2017-07-21 12:30,21,765.5,766.5,765,766,260
20170901|2017-07-21 13:00,21,765.75,770.25,764.25,770,569
20170901|2017-07-23 19:00,24,763.75,764.75,761,763,136
20170901|2017-07-23 19:30,24,763,763,751.5,758.5,154
20170901|2017-07-23 20:00,24,758.25,758.25,751.5,751.5,36
20170901|2017-07-23 20:30,24,751.75,753,751.75,753,8
20170901|2017-07-23 21:00,24,753,756.75,753,755.5,31
20170901|2017-07-23 21:30,24,756,756,756,756,2
20170901|2017-07-23 22:00,24,758,758.5,757.5,757.5,4
20170901|2017-07-23 23:00,24,757.5,759.75,755.75,759.75,9
20170901|2017-07-24 00:30,24,757.5,757.5,757.5,757.5,1
20170901|2017-07-24 01:00,24,759.5,759.5,759.5,759.5,1
20170901|2017-07-24 03:00,24,755.5,755.75,755.25,755.5,6
20170901|2017-07-24 04:00,24,756.75,756.75,756.75,756.75,2
20170901|2017-07-24 04:30,24,756.75,756.75,756.75,756.75,3
20170901|2017-07-24 06:00,24,756.25,756.25,756.25,756.25,1
20170901|2017-07-24 06:30,24,758,758,758,758,4
20170901|2017-07-24 07:00,24,758,758,756,757.5,6
20170901|2017-07-24 07:30,24,757,757.75,755.5,755.5,16
20170901|2017-07-24 08:30,24,756,756,752.25,752.5,273
20170901|2017-07-24 09:00,24,752.5,752.75,722.25,726,1912
20170901|2017-07-24 09:30,24,726,733.5,725.5,732,377
20170901|2017-07-24 10:00,24,732.25,734.75,731.5,731.75,331
20170901|2017-07-24 10:30,24,732.25,735.5,731.75,735,221
20170901|2017-07-24 11:00,24,735.5,738.25,735,736,166
20170901|2017-07-24 11:30,24,735.75,741.25,735.75,739,231
20170901|2017-07-24 12:00,24,738.75,739.5,735.75,737,162
20170901|2017-07-24 12:30,24,737.5,741.75,736.25,741,176
20170901|2017-07-24 13:00,24,741,756.75,740.25,752.5,739
20170901|2017-07-24 19:00,25,757.75,764,754.5,754.5,179
20170901|2017-07-24 19:30,25,751.75,751.75,740.5,746.25,114
20170901|2017-07-24 20:00,25,745.25,747,745.25,746.25,6
20170901|2017-07-24 20:30,25,746,747,746,746,4
20170901|2017-07-24 21:00,25,747.25,750,745.75,745.75,26
20170901|2017-07-24 21:30,25,749,749,749,749,1
20170901|2017-07-24 22:00,25,748,748,748,748,3
20170901|2017-07-24 22:30,25,745.5,746.25,745.5,746.25,3
20170901|2017-07-25 01:00,25,746.75,746.75,746.75,746.75,17
20170901|2017-07-25 01:30,25,746.75,747,746,746,34
20170901|2017-07-25 02:00,25,746,748,746,746.25,28
20170901|2017-07-25 03:00,25,746.5,746.5,745.75,745.75,6
20170901|2017-07-25 03:30,25,745.75,746,744.75,744.75,33
20170901|2017-07-25 04:00,25,745,745.25,745,745.25,2
20170901|2017-07-25 04:30,25,745,745.25,745,745.25,9
20170901|2017-07-25 05:00,25,744,744,741,741.5,46
20170901|2017-07-25 05:30,25,739.75,741,737.5,740.75,62
20170901|2017-07-25 06:00,25,739.25,739.25,737.75,737.75,8
20170901|2017-07-25 06:30,25,737.75,738.5,737.25,737.5,14
20170901|2017-07-25 07:00,25,737.5,738.5,732,735.5,135
20170901|2017-07-25 07:30,25,737,737,734.25,734.5,13
20170901|2017-07-25 08:30,25,735.5,735.5,726,728,926
20170901|2017-07-25 09:00,25,727,727,721,722.5,658
20170901|2017-07-25 09:30,25,722.75,730,722.5,725.25,556
20170901|2017-07-25 10:00,25,725.25,726.75,723.5,725.25,136
20170901|2017-07-25 10:30,25,725.75,729.25,723.25,725.25,213
20170901|2017-07-25 11:00,25,727.75,728,725,725.25,100
20170901|2017-07-25 11:30,25,725.25,726.5,724.5,724.5,67
20170901|2017-07-25 12:00,25,724.5,725.25,722,722.75,138
20170901|2017-07-25 12:30,25,722.5,722.5,715,720.25,489
20170901|2017-07-25 13:00,25,720.25,721.75,714.5,714.75,399
20170901|2017-07-25 19:00,26,717.5,717.5,713,714.5,158
20170901|2017-07-25 19:30,26,714.75,715,713.5,715,33
20170901|2017-07-25 20:00,26,714,715,712.75,713.25,32
20170901|2017-07-25 20:30,26,714.5,715.75,713,714.5,9
20170901|2017-07-25 21:00,26,716,716.25,716,716.25,5
20170901|2017-07-25 21:30,26,716,716,716,716,1
20170901|2017-07-25 22:00,26,716.25,717.75,715.75,715.75,26
20170901|2017-07-25 22:30,26,717.5,717.5,717.5,717.5,1
20170901|2017-07-25 23:30,26,718,718,718,718,2
20170901|2017-07-26 00:00,26,718,718,718,718,1
20170901|2017-07-26 00:30,26,717,718.25,717,718,28
20170901|2017-07-26 02:00,26,715,715,714.75,714.75,3
20170901|2017-07-26 02:30,26,718,718,718,718,1
20170901|2017-07-26 03:00,26,718.25,718.25,718.25,718.25,1
20170901|2017-07-26 03:30,26,718.25,718.25,718.25,718.25,2
20170901|2017-07-26 04:00,26,718.25,718.75,718,718.75,56
20170901|2017-07-26 04:30,26,719,721.75,719,721.75,17
20170901|2017-07-26 05:00,26,722,722.75,721.75,722.75,11
20170901|2017-07-26 05:30,26,722.75,722.75,722.75,722.75,1
20170901|2017-07-26 06:00,26,721.75,721.75,721.75,721.75,1
20170901|2017-07-26 06:30,26,722.25,723.75,721.25,721.25,25
20170901|2017-07-26 07:00,26,721.75,722.75,721.25,721.25,23
20170901|2017-07-26 07:30,26,722,722,720.5,721.25,46
20170901|2017-07-26 08:30,26,720.75,734,717.75,731.5,981
20170901|2017-07-26 09:00,26,731.75,732.5,725,731,452
20170901|2017-07-26 09:30,26,731,732,728.25,728.75,222
20170901|2017-07-26 10:00,26,728.25,728.25,722.5,725,180
20170901|2017-07-26 10:30,26,724.25,725,718.75,724.25,244
20170901|2017-07-26 11:00,26,724.5,725.75,724,724,53
20170901|2017-07-26 11:30,26,723.5,724,722.25,722.5,36
20170901|2017-07-26 12:00,26,722.75,726.25,722.75,726,110
20170901|2017-07-26 12:30,26,726,727.25,724.5,727,150
20170901|2017-07-26 13:00,26,727.25,731,726.25,727.75,444
20170901|2017-07-26 19:00,27,730.75,734.5,730,734.5,52
20170901|2017-07-26 19:30,27,734.75,738.25,734.75,735.5,127
20170901|2017-07-26 20:00,27,735.5,737.75,735.5,737.75,3
20170901|2017-07-26 20:30,27,737.5,737.5,737,737.5,5
20170901|2017-07-26 21:00,27,737.5,737.5,736.75,736.75,6
20170901|2017-07-26 21:30,27,737.25,737.75,737.25,737.75,3
20170901|2017-07-26 22:30,27,737,737.25,737,737.25,3
20170901|2017-07-27 00:00,27,737.25,738.5,737.25,738.5,9
20170901|2017-07-27 01:00,27,738.5,738.5,738.5,738.5,1
20170901|2017-07-27 02:00,27,737.75,737.75,737,737,8
20170901|2017-07-27 04:00,27,737.25,737.25,737,737,10
20170901|2017-07-27 05:30,27,738,738,738,738,11
20170901|2017-07-27 06:30,27,737.75,737.75,737,737,6
20170901|2017-07-27 07:00,27,738,738,738,738,13
20170901|2017-07-27 07:30,27,738,738.5,737.5,737.5,19
20170901|2017-07-27 08:30,27,738.25,739,735,737.5,334
20170901|2017-07-27 09:00,27,736.25,739,736,739,194
20170901|2017-07-27 09:30,27,739,739.25,736.25,736.25,123
20170901|2017-07-27 10:00,27,736.25,738.5,735,735,120
20170901|2017-07-27 10:30,27,735.25,737.25,735,736.25,119
20170901|2017-07-27 11:00,27,736,736.75,735,736,78
20170901|2017-07-27 11:30,27,735.25,738.25,735.25,736.25,105
20170901|2017-07-27 12:00,27,736.75,737.5,735.5,737.5,67
20170901|2017-07-27 12:30,27,737.5,737.75,736.5,737,52
20170901|2017-07-27 13:00,27,737,737.75,735,736.25,241
20170901|2017-07-27 19:00,28,736,739.25,736,739,48
20170901|2017-07-27 20:00,28,738.75,738.75,738.75,738.75,1
20170901|2017-07-27 20:30,28,738,738,738,738,2
20170901|2017-07-27 21:30,28,737.75,737.75,737.75,737.75,4
20170901|2017-07-27 22:00,28,737.75,737.75,737.5,737.5,12
20170901|2017-07-27 22:30,28,738.25,738.25,737.25,737.5,13
20170901|2017-07-27 23:00,28,737.75,737.75,737.75,737.75,2
20170901|2017-07-28 00:00,28,737.5,737.5,737.5,737.5,6
20170901|2017-07-28 05:00,28,738.75,738.75,738.75,738.75,1
20170901|2017-07-28 06:00,28,739,739.25,739,739.25,6
20170901|2017-07-28 06:30,28,739,739.25,739,739,17
20170901|2017-07-28 07:00,28,739.25,741.5,738.5,740,77
20170901|2017-07-28 07:30,28,741,741.5,740,740.5,17
20170901|2017-07-28 08:30,28,740.75,743.75,740.75,743,349
20170901|2017-07-28 09:00,28,743.5,745.25,743,745.25,258
20170901|2017-07-28 09:30,28,745,745.75,743.25,744.75,101
20170901|2017-07-28 10:00,28,744.5,746.75,743.75,746.5,107
20170901|2017-07-28 10:30,28,746.75,747.75,746.25,746.25,78
20170901|2017-07-28 11:00,28,746.75,747.5,743.75,744.75,130
20170901|2017-07-28 11:30,28,744.75,745.5,743.25,743.5,102
20170901|2017-07-28 12:00,28,743.25,744.25,742.75,743,91
20170901|2017-07-28 12:30,28,743,744,742,742,185
20170901|2017-07-28 13:00,28,742,743.75,738.5,742.25,512
20170901|2017-07-30 19:00,31,740.5,741,726,729,241
20170901|2017-07-30 19:30,31,730.5,735,730.25,735,21
20170901|2017-07-30 20:00,31,731,731,730,730,36
20170901|2017-07-30 21:00,31,731.5,732.75,731,732.75,8
20170901|2017-07-30 22:30,31,732.5,732.75,732.5,732.75,2
20170901|2017-07-30 23:00,31,731,731,730.75,730.75,10
20170901|2017-07-31 01:30,31,732.25,732.25,732.25,732.25,1
20170901|2017-07-31 02:00,31,733,733,733,733,2
20170901|2017-07-31 04:30,31,732.75,732.75,732,732,9
20170901|2017-07-31 05:00,31,732,732.25,732,732,7
20170901|2017-07-31 06:00,31,732,732,732,732,1
20170901|2017-07-31 06:30,31,731.75,732.5,731.75,732.5,14
20170901|2017-07-31 07:00,31,732,736.25,732,733.75,60
20170901|2017-07-31 07:30,31,733.75,733.75,733.75,733.75,2
20170901|2017-07-31 08:30,31,733.5,733.75,729.5,732.25,263
20170901|2017-07-31 09:00,31,732.25,734.25,731,734.25,177
20170901|2017-07-31 09:30,31,732.5,734.5,729.25,733.5,147
20170901|2017-07-31 10:00,31,733.25,735.25,732.5,733.5,172
20170901|2017-07-31 10:30,31,733.5,735.25,732.75,734,65
20170901|2017-07-31 11:00,31,734.75,738.75,734.5,735,137
20170901|2017-07-31 11:30,31,735,735.5,733.5,734.25,45
20170901|2017-07-31 12:00,31,734.5,736,733,734.75,56
20170901|2017-07-31 12:30,31,734.75,734.75,729.5,729.5,139
20170901|2017-07-31 13:00,31,729.5,734,729.5,734,439
20170901|2017-07-31 19:00,1,731,734,730,731.75,166
20170901|2017-07-31 19:30,1,733.25,736.75,733.25,736.75,104
20170901|2017-07-31 20:00,1,736.25,736.75,735.5,735.5,22
20170901|2017-07-31 20:30,1,734.5,735,734.5,735,12
20170901|2017-07-31 21:00,1,734.5,734.5,734.5,734.5,1
20170901|2017-07-31 21:30,1,735.5,736,734.75,734.75,11
20170901|2017-07-31 22:00,1,735.75,735.75,735.75,735.75,1
20170901|2017-07-31 22:30,1,736.25,736.5,736.25,736.25,19
20170901|2017-07-31 23:00,1,736.25,736.5,736.25,736.5,22
20170901|2017-07-31 23:30,1,737,737.5,737,737.5,2
20170901|2017-08-01 00:00,1,738.25,739,738.25,739,7
20170901|2017-08-01 00:30,1,739,739,739,739,3
20170901|2017-08-01 02:00,1,737.5,737.5,737.5,737.5,1
20170901|2017-08-01 05:30,1,735.25,735.25,734.75,734.75,7
20170901|2017-08-01 06:30,1,736.5,737,735,736,9
20170901|2017-08-01 07:00,1,735.25,735.25,735,735,16
20170901|2017-08-01 07:30,1,735,735,734.75,734.75,5
20170901|2017-08-01 08:30,1,734.5,734.75,727,729.5,389
20170901|2017-08-01 09:00,1,728.75,729.25,723,723.5,433
20170901|2017-08-01 09:30,1,723,724,717.5,721.5,400
20170901|2017-08-01 10:00,1,721.5,725,720.75,725,146
20170901|2017-08-01 10:30,1,724,726.25,723,725,162
20170901|2017-08-01 11:00,1,725.25,726,723.75,724,63
20170901|2017-08-01 11:30,1,724,725,721.75,724.5,99
20170901|2017-08-01 12:00,1,725.25,726,723.5,724,55
20170901|2017-08-01 12:30,1,723.75,724.75,721,721.25,121
20170901|2017-08-01 13:00,1,721.75,721.75,716,716.5,359
20170901|2017-08-01 19:00,2,717,718,716.5,717.5,126
20170901|2017-08-01 19:30,2,716.75,716.75,715.25,715.25,25
20170901|2017-08-01 20:00,2,716,716.5,715.25,716.5,12
20170901|2017-08-01 21:00,2,716,716.5,715,716.5,14
20170901|2017-08-01 21:30,2,716.5,716.5,716.5,716.5,1
20170901|2017-08-01 23:30,2,717.5,717.5,717.5,717.5,3
20170901|2017-08-02 00:30,2,718.75,719,718.75,719,3
20170901|2017-08-02 02:00,2,719,719,719,719,10
20170901|2017-08-02 02:30,2,719.5,719.75,719.5,719.75,7
20170901|2017-08-02 03:00,2,719.75,721.25,719.75,721.25,7
20170901|2017-08-02 03:30,2,721.25,721.25,721.25,721.25,1
20170901|2017-08-02 04:30,2,719.75,719.75,719.75,719.75,1
20170901|2017-08-02 05:30,2,721.25,721.25,720.5,720.5,4
20170901|2017-08-02 06:30,2,721,721.75,721,721.75,7
20170901|2017-08-02 07:00,2,721.75,722,720.5,721.75,8
20170901|2017-08-02 07:30,2,722,722,722,722,5
20170901|2017-08-02 08:30,2,722.5,725,721.75,721.75,127
20170901|2017-08-02 09:00,2,722.25,723.5,720,720,144
20170901|2017-08-02 09:30,2,720,720.5,717.75,718.5,178
20170901|2017-08-02 10:00,2,718.5,720.5,717.75,718.5,87
20170901|2017-08-02 10:30,2,718.75,719.75,717.5,718.5,161
20170901|2017-08-02 11:00,2,719,719,716,716.75,121
20170901|2017-08-02 11:30,2,716.75,716.75,714.25,715.25,226
20170901|2017-08-02 12:00,2,715.5,718,715.5,718,58
20170901|2017-08-02 12:30,2,718.25,719,716.25,718.5,85
20170901|2017-08-02 13:00,2,718.25,723.25,718,723,437
20170901|2017-08-02 19:00,3,722,722,721,721,30
20170901|2017-08-02 19:30,3,721,721,720,720,3
20170901|2017-08-02 21:00,3,719,719,719,719,4
20170901|2017-08-02 21:30,3,718.5,719.25,718.5,719.25,11
20170901|2017-08-02 22:00,3,718.5,718.5,718.5,718.5,1
20170901|2017-08-03 02:00,3,718.5,718.5,718.5,718.5,1
20170901|2017-08-03 04:30,3,717,717,715,715.25,14
20170901|2017-08-03 05:30,3,715.25,715.25,714.75,714.75,7
20170901|2017-08-03 06:00,3,715,715,715,715,5
20170901|2017-08-03 06:30,3,714.75,716.5,714.75,716.5,7
20170901|2017-08-03 07:00,3,716.25,716.25,714.75,715,12
20170901|2017-08-03 07:30,3,715,716,713.75,713.75,14
20170901|2017-08-03 08:30,3,713.75,717,707.5,717,635
20170901|2017-08-03 09:00,3,717,719,715.5,717.25,164
20170901|2017-08-03 09:30,3,717.5,717.5,715,716.5,140
20170901|2017-08-03 10:00,3,716.25,717.25,715.5,717.25,59
20170901|2017-08-03 10:30,3,717,718.25,715.75,717,95
20170901|2017-08-03 11:00,3,717,717.5,716.25,716.25,41
20170901|2017-08-03 11:30,3,717,718.5,716.25,717.25,66
20170901|2017-08-03 12:00,3,717,717.25,716.25,717,83
20170901|2017-08-03 12:30,3,716.75,718,716,718,112
20170901|2017-08-03 13:00,3,716,716,712,712.5,197
20170901|2017-08-03 19:00,4,713.25,713.25,710,710,27
20170901|2017-08-03 19:30,4,710,710,710,710,2
20170901|2017-08-03 20:00,4,710.75,710.75,710.75,710.75,2
20170901|2017-08-03 20:30,4,712,712,712,712,1
20170901|2017-08-03 21:00,4,712.25,712.25,712,712.25,3
20170901|2017-08-03 22:00,4,712,712.5,712,712.5,7
20170901|2017-08-03 22:30,4,713,713,713,713,3
20170901|2017-08-04 00:00,4,712.5,712.5,712.5,712.5,1
20170901|2017-08-04 02:00,4,712.5,713,712.5,712.75,4
20170901|2017-08-04 03:30,4,713,713.25,713,713.25,6
20170901|2017-08-04 04:00,4,713.25,715,713.25,715,15
20170901|2017-08-04 04:30,4,715,715.25,713.75,713.75,24
20170901|2017-08-04 06:30,4,715,715,715,715,1
20170901|2017-08-04 07:00,4,715,715.25,715,715.25,86
20170901|2017-08-04 07:30,4,714.5,714.5,713.5,713.5,10
20170901|2017-08-04 08:30,4,714,715,712.75,714.25,152
20170901|2017-08-04 09:00,4,714.75,715.25,713.25,715.25,82
20170901|2017-08-04 09:30,4,715.25,717.5,714.75,717.5,106
20170901|2017-08-04 10:00,4,717.5,721,716.5,719,89
20170901|2017-08-04 10:30,4,718.75,719,716.5,717.75,56
20170901|2017-08-04 11:00,4,717.5,717.5,715.5,715.75,54
20170901|2017-08-04 11:30,4,716.25,716.25,715.25,716.25,35
20170901|2017-08-04 12:00,4,717,717.75,716.5,717.5,41
20170901|2017-08-04 12:30,4,717,717.25,716.25,716.75,27
20170901|2017-08-04 13:00,4,716.5,717.25,714.5,715.25,217
20170901|2017-08-06 19:00,7,715.5,719.5,715.5,717.75,48
20170901|2017-08-06 19:30,7,719,719.5,719,719.25,8
20170901|2017-08-06 20:00,7,719.25,719.25,719.25,719.25,2
20170901|2017-08-06 21:30,7,720,720,720,720,1
20170901|2017-08-06 22:00,7,720,720,720,720,2
20170901|2017-08-06 23:30,7,720.25,720.25,720.25,720.25,2
20170901|2017-08-07 02:30,7,720.5,721,720.5,721,10
20170901|2017-08-07 05:00,7,721,721,721,721,3
20170901|2017-08-07 06:00,7,721,721,721,721,1
20170901|2017-08-07 06:30,7,720.75,720.75,720.75,720.75,3
20170901|2017-08-07 07:00,7,721,721.25,721,721.25,7
20170901|2017-08-07 07:30,7,721.25,721.25,720.75,721.25,4
20170901|2017-08-07 08:30,7,722,722.25,719,719.75,115
20170901|2017-08-07 09:00,7,719.5,722.75,719.5,722.25,100
20170901|2017-08-07 09:30,7,721.75,722,720.25,721.75,70
20170901|2017-08-07 10:00,7,721.75,723.5,719.75,723,120
20170901|2017-08-07 10:30,7,723,723.5,720.25,721.25,59
20170901|2017-08-07 11:00,7,721.75,722,721,721.25,42
20170901|2017-08-07 11:30,7,721.25,722.25,721,721.5,36
20170901|2017-08-07 12:00,7,721.75,721.75,721,721.75,21
20170901|2017-08-07 12:30,7,721.5,726.5,721,724.5,154
20170901|2017-08-07 13:00,7,724.5,728.5,724,726.5,246
20170901|2017-08-07 19:00,8,726,726.5,725.5,726,29
20170901|2017-08-07 20:00,8,726,726,726,726,2
20170901|2017-08-07 20:30,8,725.25,725.25,725,725,2
20170901|2017-08-07 21:00,8,726,726.5,726,726.5,7
20170901|2017-08-07 21:30,8,727,727.25,727,727.25,3
20170901|2017-08-08 01:00,8,729,729,729,729,1
20170901|2017-08-08 02:00,8,728.25,729.5,728.25,729.5,2
20170901|2017-08-08 02:30,8,729.75,730,729.75,730,24
20170901|2017-08-08 03:00,8,730.5,730.5,730.5,730.5,3
20170901|2017-08-08 03:30,8,730.75,731.5,730.75,731.5,34
20170901|2017-08-08 04:00,8,731,731,731,731,4
20170901|2017-08-08 04:30,8,731.25,731.25,731.25,731.25,1
20170901|2017-08-08 05:00,8,731.25,732.5,731.25,732.5,8
20170901|2017-08-08 05:30,8,732.25,735,732.25,733,55
20170901|2017-08-08 06:00,8,733,733,733,733,1
20170901|2017-08-08 07:00,8,732.25,732.25,730.25,730.25,4
20170901|2017-08-08 07:30,8,730,730,730,730,3
20170901|2017-08-08 08:30,8,730.75,731,726.75,728.5,150
20170901|2017-08-08 09:00,8,728.75,728.75,727.5,728.75,36
20170901|2017-08-08 09:30,8,728.5,728.5,726,726.75,90
20170901|2017-08-08 10:00,8,726.75,728.5,726.75,727.5,66
20170901|2017-08-08 10:30,8,728,728.75,727,727.5,42
20170901|2017-08-08 11:00,8,727.75,729,727.25,728.25,49
20170901|2017-08-08 11:30,8,728,730.25,727.75,728.75,195
20170901|2017-08-08 12:00,8,729.5,731,728.25,729.75,124
20170901|2017-08-08 12:30,8,729.75,731.5,729.75,729.75,31
20170901|2017-08-08 13:00,8,730.25,732.25,729,731.5,191
20170901|2017-08-08 19:00,9,730.75,731.25,730.75,730.75,31
20170901|2017-08-08 19:30,9,730.75,730.75,730.75,730.75,4
20170901|2017-08-08 21:30,9,730.75,730.75,730.75,730.75,2
20170901|2017-08-08 23:00,9,731.25,731.25,731.25,731.25,4
20170901|2017-08-09 01:00,9,731.25,731.25,731.25,731.25,1
20170901|2017-08-09 05:30,9,732.5,732.5,732.5,732.5,3
20170901|2017-08-09 06:00,9,732,732,732,732,1
20170901|2017-08-09 06:30,9,733.75,734,733.75,734,7
20170901|2017-08-09 07:00,9,734,734,732,732,2
20170901|2017-08-09 07:30,9,733,733.75,733,733.75,3
20170901|2017-08-09 08:30,9,734,734.5,731.75,733.25,264
20170901|2017-08-09 09:00,9,733.25,735,733.25,734.25,42
20170901|2017-08-09 09:30,9,734.5,737,733.5,736.25,112
20170901|2017-08-09 10:00,9,735.75,736.75,735.25,736,65
20170901|2017-08-09 10:30,9,735.75,736.75,735.25,736.5,29
20170901|2017-08-09 11:00,9,736,737.5,736,737.25,87
20170901|2017-08-09 11:30,9,737.5,737.75,736.75,737,62
20170901|2017-08-09 12:00,9,737.5,740,737,739.75,192
20170901|2017-08-09 12:30,9,739.5,739.5,738,738.5,147
20170901|2017-08-09 13:00,9,738,738,732.75,732.75,267
20170901|2017-08-09 19:00,10,734,734,732.5,732.5,15
20170901|2017-08-09 19:30,10,732.25,732.25,732.25,732.25,1
20170901|2017-08-09 20:00,10,732.75,732.75,732.75,732.75,5
20170901|2017-08-09 20:30,10,732.75,732.75,732.75,732.75,7
20170901|2017-08-09 21:00,10,733,733,733,733,1
20170901|2017-08-09 22:00,10,732.25,732.25,732.25,732.25,1
20170901|2017-08-09 22:30,10,732.25,732.25,732.25,732.25,2
20170901|2017-08-10 00:00,10,731,731,731,731,2
20170901|2017-08-10 00:30,10,731.25,731.25,731,731.25,6
20170901|2017-08-10 01:00,10,731.25,731.25,731.25,731.25,4
20170901|2017-08-10 01:30,10,730.75,730.75,730.75,730.75,1
20170901|2017-08-10 02:00,10,733,733.25,733,733.25,18
20170901|2017-08-10 02:30,10,733.25,735,733.25,735,27
20170901|2017-08-10 03:00,10,736.5,736.5,736.5,736.5,1
20170901|2017-08-10 03:30,10,737.5,741.25,737.5,741.25,55
20170901|2017-08-10 04:00,10,741.25,741.75,739,739,7
20170901|2017-08-10 04:30,10,737.5,737.5,737.5,737.5,2
20170901|2017-08-10 05:30,10,736,736,735.5,735.5,6
20170901|2017-08-10 06:30,10,735.5,735.5,734,734,44
20170901|2017-08-10 07:00,10,736,737.5,736,737.5,8
20170901|2017-08-10 07:30,10,738,738.5,737.5,737.5,4
20170901|2017-08-10 08:30,10,738.25,738.5,735.5,735.5,61
20170901|2017-08-10 09:00,10,735.5,735.5,734.5,734.5,81
20170901|2017-08-10 09:30,10,735.25,738,735,737,113
20170901|2017-08-10 10:00,10,737.25,738,735,737,50
20170901|2017-08-10 10:30,10,737.5,738,736,737.25,143
20170901|2017-08-10 11:00,10,736.75,736.75,712.5,714.25,1363
20170901|2017-08-10 11:30,10,714.25,717.5,708,713.5,547
20170901|2017-08-10 12:00,10,714.25,715,711.75,715,135
20170901|2017-08-10 12:30,10,714,714,710,710.25,115
20170901|2017-08-10 13:00,10,710,712,702.5,708.25,813
20170901|2017-08-10 19:00,11,705.5,712.75,705.5,710.25,69
20170901|2017-08-10 19:30,11,710.25,711,709.75,709.75,9
20170901|2017-08-10 20:00,11,711.5,711.5,711.5,711.5,2
20170901|2017-08-10 20:30,11,711.5,711.5,711,711,3
20170901|2017-08-10 21:30,11,710.5,710.5,710.25,710.25,4
20170901|2017-08-10 22:30,11,711,711.25,711,711.25,5
20170901|2017-08-11 01:00,11,712,712,712,712,1
20170901|2017-08-11 01:30,11,712.5,712.5,712.5,712.5,4
20170901|2017-08-11 02:00,11,712.5,712.5,712.5,712.5,5
20170901|2017-08-11 02:30,11,712.75,712.75,712.75,712.75,2
20170901|2017-08-11 04:00,11,711,711.25,710.75,710.75,4
20170901|2017-08-11 04:30,11,710.75,710.75,710.75,710.75,1
20170901|2017-08-11 05:00,11,710.5,710.5,710.25,710.25,10
20170901|2017-08-11 05:30,11,710.25,710.25,710.25,710.25,2
20170901|2017-08-11 06:00,11,710,710,710,710,1
20170901|2017-08-11 06:30,11,710.5,710.5,710,710,5
20170901|2017-08-11 07:00,11,710.75,710.75,710,710,2
20170901|2017-08-11 07:30,11,709,709,708,708.75,9
20170901|2017-08-11 08:30,11,710.5,710.5,695.25,695.75,423
20170901|2017-08-11 09:00,11,696,697,687.5,688.75,407
20170901|2017-08-11 09:30,11,688.25,690.25,677.75,680,856
20170901|2017-08-11 10:00,11,680,684,678.5,682.75,411
20170901|2017-08-11 10:30,11,683,684.5,682,683.5,90
20170901|2017-08-11 11:00,11,683,685,683,683.5,83
20170901|2017-08-11 11:30,11,683.5,683.5,680,680.75,316
20170901|2017-08-11 12:00,11,680.75,680.75,675.5,675.5,218
20170901|2017-08-11 12:30,11,675.75,675.75,666,671,552
20170901|2017-08-11 13:00,11,671.5,675.75,669,671.75,682
20170901|2017-08-13 19:00,14,670.25,671.75,661.25,661.75,109
20170901|2017-08-13 19:30,14,661.5,661.5,656,658.5,134
20170901|2017-08-13 20:00,14,657.5,660.5,657.5,660.5,39
20170901|2017-08-13 20:30,14,660.25,660.25,657.75,657.75,10
20170901|2017-08-13 21:00,14,657,658.5,657,658,10
20170901|2017-08-13 22:00,14,658.5,658.5,658.5,658.5,1
20170901|2017-08-13 22:30,14,659.25,659.25,659.25,659.25,1
20170901|2017-08-13 23:00,14,659.25,659.25,658.25,658.25,28
20170901|2017-08-14 02:30,14,657.5,657.5,657,657,3
20170901|2017-08-14 03:30,14,657.75,657.75,657.5,657.5,4
20170901|2017-08-14 04:00,14,657.25,657.25,655,655,23
20170901|2017-08-14 04:30,14,656,656,656,656,1
20170901|2017-08-14 05:00,14,657,657.25,655.75,656,6
20170901|2017-08-14 05:30,14,656.5,656.5,656.5,656.5,1
20170901|2017-08-14 06:00,14,656.5,656.5,656.5,656.5,5
20170901|2017-08-14 06:30,14,656.25,656.25,656,656.25,4
20170901|2017-08-14 07:00,14,656,656,654.5,655,26
20170901|2017-08-14 07:30,14,655.5,656.5,653.5,654.5,26
20170901|2017-08-14 08:30,14,654.5,654.5,638.25,647,666
20170901|2017-08-14 09:00,14,646.5,649.25,644.75,647.5,394
20170901|2017-08-14 09:30,14,647.5,647.5,646,646.5,258
20170901|2017-08-14 10:00,14,646,647.5,644,647.5,485
20170901|2017-08-14 10:30,14,647,648.5,647,648.25,361
20170901|2017-08-14 11:00,14,648.5,648.5,643.75,647,252
20170901|2017-08-14 11:30,14,647,651.5,646.75,649,363
20170901|2017-08-14 12:00,14,649.5,654.5,649.25,654.25,212
20170901|2017-08-14 12:30,14,654.25,659.25,653.75,659,332
20170901|2017-08-14 13:00,14,658,673.5,658,669.75,642
20170901|2017-08-14 19:00,15,670,670,657.5,661.25,106
20170901|2017-08-14 19:30,15,662.75,662.75,662.75,662.75,1
20170901|2017-08-14 21:00,15,665,667,665,667,22
20170901|2017-08-15 00:00,15,666.25,667,666.25,667,14
20170901|2017-08-15 01:00,15,667,667,667,667,1
20170901|2017-08-15 01:30,15,665.5,666,665.5,666,5
20170901|2017-08-15 04:00,15,665.5,665.5,665.5,665.5,6
20170901|2017-08-15 04:30,15,665.5,665.75,665.5,665.75,3
20170901|2017-08-15 05:00,15,665.5,665.75,665.5,665.75,2
20170901|2017-08-15 05:30,15,665.75,665.75,664.25,664.5,33
20170901|2017-08-15 06:00,15,663.5,663.5,663.5,663.5,3
20170901|2017-08-15 06:30,15,663.75,664.5,660.5,660.5,45
20170901|2017-08-15 07:00,15,662.5,663.75,662.5,663.25,8
20170901|2017-08-15 07:30,15,662.5,663.75,662.25,663,24
20170901|2017-08-15 08:30,15,663.25,663.25,655.75,657.5,186
20170901|2017-08-15 09:00,15,657.25,659.5,652,659.5,127
20170901|2017-08-15 09:30,15,659,659.5,654.75,657.25,122
20170901|2017-08-15 10:00,15,657,657.75,654,654.25,136
20170901|2017-08-15 10:30,15,654.25,656.75,653.75,653.75,44
20170901|2017-08-15 11:00,15,653.25,656,652.5,655,118
20170901|2017-08-15 11:30,15,655.5,656.25,654.5,655.25,67
20170901|2017-08-15 12:00,15,655,655.25,653.75,654.5,53
20170901|2017-08-15 12:30,15,653.75,654.25,650,652.25,191
20170901|2017-08-15 13:00,15,652.5,662.5,652,661.25,390
20170901|2017-08-15 19:00,16,658.25,666.5,658.25,666.5,53
20170901|2017-08-15 19:30,16,665.5,666.25,664.5,664.5,20
20170901|2017-08-15 20:00,16,666,667.75,665.5,667.5,35
20170901|2017-08-15 20:30,16,667.75,669.75,667.75,669.75,53
20170901|2017-08-15 21:00,16,670,670,669.75,669.75,6
20170901|2017-08-15 21:30,16,669.75,672.75,669.5,672.75,5
20170901|2017-08-15 22:00,16,672,673.25,672,673.25,3
20170901|2017-08-15 22:30,16,672,672,671.75,671.75,2
20170901|2017-08-15 23:00,16,671.75,671.75,671.75,671.75,7
20170901|2017-08-15 23:30,16,673.5,675,673.5,675,28
20170901|2017-08-16 00:00,16,674.75,676,674.75,676,13
20170901|2017-08-16 00:30,16,675.5,675.5,675.5,675.5,10
20170901|2017-08-16 01:00,16,676,680,675.25,675.25,53
20170901|2017-08-16 01:30,16,675.25,676.25,675,676.25,7
20170901|2017-08-16 02:00,16,679,680,679,680,3
20170901|2017-08-16 02:30,16,680,680,680,680,2
20170901|2017-08-16 03:00,16,681,681,680,680,7
20170901|2017-08-16 03:30,16,680,680,680,680,5
20170901|2017-08-16 04:00,16,679,679.5,678.75,679.5,4
20170901|2017-08-16 05:00,16,676,676,676,676,1
20170901|2017-08-16 06:00,16,676.5,676.5,676.5,676.5,5
20170901|2017-08-16 06:30,16,676.5,676.5,674.75,676.25,23
20170901|2017-08-16 07:00,16,676.25,676.25,674.25,675,21
20170901|2017-08-16 07:30,16,674.5,674.75,674,674,3
20170901|2017-08-16 08:30,16,673.75,673.75,662.25,662.25,449
20170901|2017-08-16 09:00,16,662.75,670.75,662,670.75,88
20170901|2017-08-16 09:30,16,670.5,670.5,665.75,670.25,236
20170901|2017-08-16 10:00,16,669.5,669.5,666.5,667.5,66
20170901|2017-08-16 10:30,16,668,669,667.25,668.25,26
20170901|2017-08-16 11:00,16,668.5,668.75,667,667,48
20170901|2017-08-16 11:30,16,666.75,668.5,663.5,668.5,117
20170901|2017-08-16 12:00,16,668,668,666.25,668,75
20170901|2017-08-16 12:30,16,667.5,670.5,667.25,669.25,80
20170901|2017-08-16 13:00,16,669.5,674.5,669,672.5,309
20170901|2017-08-16 19:00,17,673,673.25,669.25,670,23
20170901|2017-08-16 19:30,17,670.5,670.75,669.75,669.75,12
20170901|2017-08-16 20:00,17,669.25,669.25,669.25,669.25,4
20170901|2017-08-16 23:30,17,672,672.25,672,672.25,2
20170901|2017-08-17 01:00,17,670,670,670,670,3
20170901|2017-08-17 01:30,17,670.25,670.25,670.25,670.25,2
20170901|2017-08-17 05:30,17,670.5,670.5,670,670,2
20170901|2017-08-17 07:00,17,672,672,672,672,1
20170901|2017-08-17 07:30,17,672,672,671.75,672,6
20170901|2017-08-17 08:30,17,672.75,674,665,667.25,122
20170901|2017-08-17 09:00,17,667.75,673,667.75,673,73
20170901|2017-08-17 09:30,17,672.5,677,672,675.75,133
20170901|2017-08-17 10:00,17,676,676,674,675.5,59
20170901|2017-08-17 10:30,17,672.75,674.75,672.75,673.5,11
20170901|2017-08-17 11:00,17,673.75,675,670,671,91
20170901|2017-08-17 11:30,17,670.75,673.5,670.75,673.5,35
20170901|2017-08-17 12:00,17,674.25,676.75,673.75,676.75,51
20170901|2017-08-17 12:30,17,677.25,677.5,673,673.5,45
20170901|2017-08-17 13:00,17,673.25,673.5,669.25,669.25,168
20170901|2017-08-17 19:00,18,670.25,674,670.25,673.75,5
20170901|2017-08-17 19:30,18,674.5,675,674.25,675,18
20170901|2017-08-17 20:00,18,673.75,673.75,673.75,673.75,1
20170901|2017-08-17 20:30,18,673.75,673.75,673.75,673.75,1
20170901|2017-08-18 03:00,18,674.25,674.5,674.25,674.5,2
20170901|2017-08-18 07:00,18,675,675.25,673.5,673.5,8
20170901|2017-08-18 07:30,18,673.5,675.25,673.5,675.25,3
20170901|2017-08-18 08:30,18,675,676,672.75,675.25,114
20170901|2017-08-18 09:00,18,675.5,678,673,676.75,78
20170901|2017-08-18 09:30,18,675,677,672.25,674.25,32
20170901|2017-08-18 10:00,18,673.5,675.5,672.5,675.5,16
20170901|2017-08-18 10:30,18,674.5,674.5,670.75,672,75
20170901|2017-08-18 11:00,18,672,673.75,671,671.25,16
20170901|2017-08-18 11:30,18,671.75,671.75,668.75,670.25,107
20170901|2017-08-18 12:00,18,669.25,669.75,668.75,668.75,15
20170901|2017-08-18 12:30,18,668.25,669,665.75,666.75,33
20170901|2017-08-18 13:00,18,667,670.25,666.5,669.75,74
20170901|2017-08-20 19:00,21,666,666,665,666,4
20170901|2017-08-20 19:30,21,667.25,667.25,667,667,6
20170901|2017-08-20 20:00,21,665,665,664.75,664.75,4
20170901|2017-08-20 21:30,21,666,666,666,666,2
20170901|2017-08-20 22:00,21,666.25,666.25,666.25,666.25,9
20170901|2017-08-20 22:30,21,666.75,666.75,666.75,666.75,1
20170901|2017-08-20 23:30,21,667,667,667,667,2
20170901|2017-08-21 02:30,21,666,666,664.75,666,8
20170901|2017-08-21 03:30,21,665.75,665.75,665.75,665.75,1
20170901|2017-08-21 05:00,21,664.5,664.5,663.75,663.75,9
20170901|2017-08-21 05:30,21,661.75,662.5,661.75,662.5,3
20170901|2017-08-21 07:00,21,663,663,662,663,16
20170901|2017-08-21 07:30,21,663,667,663,666.5,9
20170901|2017-08-21 08:30,21,663.25,664.75,662.25,664,94
20170901|2017-08-21 09:00,21,664,664,659.5,659.5,40
20170901|2017-08-21 09:30,21,658.5,660.5,654,660.25,137
20170901|2017-08-21 10:00,21,659,659.25,657.5,658.25,30
20170901|2017-08-21 10:30,21,658.5,658.5,656,657,51
20170901|2017-08-21 11:00,21,656,656,655.25,655.75,16
20170901|2017-08-21 11:30,21,655.75,658.75,655.25,655.25,89
20170901|2017-08-21 12:00,21,655.25,656.25,654,655.75,143
20170901|2017-08-21 12:30,21,656,656.25,653.5,654.5,87
20170901|2017-08-21 13:00,21,654.75,656.75,654.5,654.5,177
20170901|2017-08-21 19:00,22,652.5,654.75,652.25,653,25
20170901|2017-08-21 19:30,22,653.5,653.5,653.5,653.5,1
20170901|2017-08-21 21:30,22,655,659.75,655,659.75,9
20170901|2017-08-21 22:00,22,658,658,658,658,1
20170901|2017-08-21 22:30,22,658,660,658,660,27
20170901|2017-08-21 23:00,22,661,661,661,661,2
20170901|2017-08-21 23:30,22,661.75,661.75,661.75,661.75,2
20170901|2017-08-22 01:30,22,656.75,656.75,656.75,656.75,1
20170901|2017-08-22 02:00,22,657,657.25,657,657.25,4
20170901|2017-08-22 02:30,22,657,657,657,657,1
20170901|2017-08-22 06:30,22,656.75,656.75,656.75,656.75,3
20170901|2017-08-22 07:30,22,656.5,657,656.5,657,4
20170901|2017-08-22 08:30,22,657,659,653.75,654.75,91
20170901|2017-08-22 09:00,22,654.25,655,652.25,653.75,69
20170901|2017-08-22 09:30,22,654.5,655.25,653,653.25,26
20170901|2017-08-22 10:00,22,654.5,655.25,652.5,652.5,99
20170901|2017-08-22 10:30,22,652.75,653.75,652.25,652.25,26
20170901|2017-08-22 11:00,22,652.5,652.5,646,646,223
20170901|2017-08-22 11:30,22,646,647,642,642,72
20170901|2017-08-22 12:00,22,642.25,642.75,640,640.25,52
20170901|2017-08-22 12:30,22,640.75,641.75,640.75,641.5,66
20170901|2017-08-22 13:00,22,641.75,642.75,640,640,162
20170901|2017-08-22 19:00,23,640,642,640,642,62
20170901|2017-08-22 19:30,23,642,642,641.25,641.25,9
20170901|2017-08-22 20:00,23,641.25,641.75,641.25,641.5,20
20170901|2017-08-22 21:00,23,641.75,641.75,641.75,641.75,1
20170901|2017-08-22 21:30,23,642.5,642.5,642.5,642.5,6
20170901|2017-08-22 22:00,23,643,645,643,645,8
20170901|2017-08-22 22:30,23,645.5,645.5,645.5,645.5,5
20170901|2017-08-22 23:00,23,645,645.25,645,645.25,3
20170901|2017-08-22 23:30,23,645.25,645.25,645.25,645.25,1
20170901|2017-08-23 02:30,23,645.25,645.5,645.25,645.25,3
20170901|2017-08-23 03:30,23,645,645,645,645,5
20170901|2017-08-23 04:00,23,644.75,644.75,644.75,644.75,7
20170901|2017-08-23 04:30,23,644.5,644.5,644.5,644.5,5
20170901|2017-08-23 05:00,23,645,645.25,645,645.25,2
20170901|2017-08-23 05:30,23,644.5,644.5,644.5,644.5,2
20170901|2017-08-23 07:00,23,645.25,645.25,645.25,645.25,1
20170901|2017-08-23 07:30,23,644,644,644,644,1
20170901|2017-08-23 08:30,23,644,645,638.5,639,406
20170901|2017-08-23 09:00,23,639,643,639,641.5,166
20170901|2017-08-23 09:30,23,640.5,643.5,640.25,642.75,116
20170901|2017-08-23 10:00,23,641.5,643,641.5,642,98
20170901|2017-08-23 10:30,23,641.5,642,640.5,641.75,40
20170901|2017-08-23 11:00,23,642,642,640.5,641.5,52
20170901|2017-08-23 11:30,23,640.25,641.25,640,640.5,93
20170901|2017-08-23 12:00,23,640,641,639.75,640.25,71
20170901|2017-08-23 12:30,23,640.25,640.25,639,639,13
20170901|2017-08-23 13:00,23,639,640.5,638.5,638.5,147
20170901|2017-08-23 19:00,24,639,639,636,636.25,36
20170901|2017-08-23 20:00,24,636.75,636.75,636.25,636.25,3
20170901|2017-08-23 20:30,24,637.5,637.5,637.5,637.5,2
20170901|2017-08-23 21:00,24,638.75,639,638.75,639,10
20170901|2017-08-23 22:00,24,639,639,639,639,1
20170901|2017-08-23 22:30,24,639.25,639.75,639.25,639.75,4
20170901|2017-08-23 23:00,24,639.75,642.5,639.75,642.5,30
20170901|2017-08-23 23:30,24,642.25,642.5,642.25,642.5,5
20170901|2017-08-24 00:00,24,642.5,642.5,642.5,642.5,1
20170901|2017-08-24 02:00,24,642.5,642.5,642.5,642.5,1
20170901|2017-08-24 04:30,24,643.75,644,643,643,3
20170901|2017-08-24 06:00,24,643.25,643.25,643.25,643.25,1
20170901|2017-08-24 06:30,24,642.75,643.25,642.75,643.25,6
20170901|2017-08-24 07:00,24,644,645.25,644,645.25,18
20170901|2017-08-24 07:30,24,646,646.25,644.25,644.25,19
20170901|2017-08-24 08:30,24,644.5,645.25,641,641,66
20170901|2017-08-24 09:00,24,642,643,640.5,640.75,124
20170901|2017-08-24 09:30,24,640.75,645.5,640.5,644.75,109
20170901|2017-08-24 10:00,24,644.25,644.25,643.25,643.5,42
20170901|2017-08-24 10:30,24,642,645.5,641.75,645.5,80
20170901|2017-08-24 11:00,24,645.5,648.25,645.5,648.25,84
20170901|2017-08-24 11:30,24,647.75,647.75,644,644,98
20170901|2017-08-24 12:00,24,644.75,648,644.25,647.5,110
20170901|2017-08-24 12:30,24,647.5,650,647,650,153
20170901|2017-08-24 13:00,24,650,651.25,649.25,649.5,132
20170901|2017-08-24 19:00,25,650,651,649,649,28
20170901|2017-08-24 21:00,25,651,651,651,651,1
20170901|2017-08-24 21:30,25,650.75,650.75,650.75,650.75,1
20170901|2017-08-24 22:30,25,650,650.75,650,650.75,2
20170901|2017-08-25 01:00,25,651.25,651.25,651.25,651.25,6
20170901|2017-08-25 03:00,25,651.5,651.5,651.5,651.5,5
20170901|2017-08-25 04:00,25,652.5,652.5,652.5,652.5,1
20170901|2017-08-25 04:30,25,652.5,652.5,652.5,652.5,3
20170901|2017-08-25 05:30,25,652.5,652.5,652.5,652.5,1
20170901|2017-08-25 06:00,25,652.25,652.75,652.25,652.75,2
20170901|2017-08-25 06:30,25,653,659.5,653,655.25,42
20170901|2017-08-25 07:00,25,655.5,655.5,655.25,655.25,6
20170901|2017-08-25 07:30,25,652.75,652.75,652.75,652.75,1
20170901|2017-08-25 08:30,25,654.25,657.25,654,655.5,113
20170901|2017-08-25 09:00,25,655.25,657.5,655.25,657.5,28
20170901|2017-08-25 09:30,25,657.25,658,656,656,43
20170901|2017-08-25 10:00,25,655.5,655.5,655,655,35
20170901|2017-08-25 10:30,25,654.25,654.25,652.5,653,21
20170901|2017-08-25 11:00,25,652.5,652.5,649.25,649.25,76
20170901|2017-08-25 11:30,25,649.25,649.25,647,647.25,82
20170901|2017-08-25 12:00,25,648,650,647.75,649.75,49
20170901|2017-08-25 12:30,25,650,650,649,649,48
20170901|2017-08-25 13:00,25,649.5,650.75,649.25,650.25,238
20170901|2017-08-27 19:00,28,649,649.25,646,646,8
20170901|2017-08-27 19:30,28,646,648,646,648,5
20170901|2017-08-27 21:30,28,650,650,650,650,6
20170901|2017-08-27 22:00,28,650,650,650,650,10
20170901|2017-08-27 22:30,28,648.5,648.5,648.25,648.5,6
20170901|2017-08-28 01:30,28,648.75,648.75,648.75,648.75,1
20170901|2017-08-28 06:00,28,648,648,648,648,1
20170901|2017-08-28 07:00,28,648,648.25,648,648,56
20170901|2017-08-28 07:30,28,648,648.75,648,648.75,7
20170901|2017-08-28 08:30,28,648,648,642,642,65
20170901|2017-08-28 09:00,28,642,642.5,641,641,142
20170901|2017-08-28 09:30,28,641.25,643.75,641.25,643.5,42
20170901|2017-08-28 10:00,28,644,644,643,644,7
20170901|2017-08-28 10:30,28,643.75,645,643.25,643.5,60
20170901|2017-08-28 11:00,28,643.25,644.25,643,643.75,17
20170901|2017-08-28 11:30,28,643.75,644,642.25,642.25,10
20170901|2017-08-28 12:00,28,642,643,642,642.25,14
20170901|2017-08-28 12:30,28,642,643,641.5,642.5,56
20170901|2017-08-28 13:00,28,642.5,644.75,642.5,642.75,40
20170901|2017-08-28 19:00,29,643.5,643.5,642.5,642.5,5
20170901|2017-08-28 20:00,29,641,641,641,641,11
20170901|2017-08-28 22:00,29,642.5,642.5,642.5,642.5,1
20170901|2017-08-28 23:00,29,642.75,642.75,642.75,642.75,5
20170901|2017-08-29 00:30,29,642.75,642.75,642.75,642.75,3
20170901|2017-08-29 01:00,29,642.75,642.75,642.75,642.75,2
20170901|2017-08-29 02:30,29,642.25,642.5,642.25,642.5,2
20170901|2017-08-29 03:00,29,642.25,642.25,642.25,642.25,1
20170901|2017-08-29 04:00,29,643,643,643,643,1
20170901|2017-08-29 04:30,29,642.75,642.75,642,642,26
20170901|2017-08-29 05:00,29,642.25,642.25,642.25,642.25,3
20170901|2017-08-29 05:30,29,642,642,642,642,55
20170901|2017-08-29 06:00,29,640,640,639.25,639.25,3
20170901|2017-08-29 07:30,29,638.5,638.5,638,638.5,8
20170901|2017-08-29 08:30,29,638,640.5,635,640,129
20170901|2017-08-29 09:00,29,640.25,640.25,639.5,639.5,138
20170901|2017-08-29 09:30,29,639.5,639.5,637,638.5,46
20170901|2017-08-29 10:00,29,638,639,636,636,41
20170901|2017-08-29 10:30,29,636.25,637,635,637,56
20170901|2017-08-29 11:00,29,637.25,637.25,636,637,68
20170901|2017-08-29 11:30,29,636.25,637.25,633.25,633.25,36
20170901|2017-08-29 12:00,29,632.25,632.5,623,628.25,161
20170901|2017-08-29 12:30,29,631.25,634.75,630,634.5,85
20170901|2017-08-29 13:00,29,634.5,638.25,634.5,636.5,150
20170901|2017-08-29 19:00,30,636.25,637.5,636,637.5,21
20170901|2017-08-29 19:30,30,638.5,641.75,638.5,641.75,3
20170901|2017-08-29 20:00,30,643,643,641.75,641.75,15
20170901|2017-08-29 20:30,30,642,642,641.75,641.75,6
20170901|2017-08-29 21:00,30,640.25,640.25,640.25,640.25,10
20170901|2017-08-29 22:30,30,643,643,643,643,3
20170901|2017-08-29 23:00,30,643.25,643.5,643.25,643.5,5
20170901|2017-08-30 02:30,30,641,641,641,641,5
20170901|2017-08-30 03:30,30,641,641,641,641,2
20170901|2017-08-30 04:00,30,641.25,641.25,641.25,641.25,1
20170901|2017-08-30 06:30,30,639.5,639.5,639.5,639.5,1
20170901|2017-08-30 07:30,30,640,640,638.75,639,26
20170901|2017-08-30 08:30,30,638,638,628.5,634.25,134
20170901|2017-08-30 09:00,30,634.25,635.75,630.75,630.75,65
20170901|2017-08-30 09:30,30,631,634,631,632.75,66
20170901|2017-08-30 10:00,30,635,638,634.25,638,37
20170901|2017-08-30 10:30,30,635.75,637.5,635.5,637.5,15
20170901|2017-08-30 11:00,30,637,637,635.5,636.25,11
20170901|2017-08-30 11:30,30,636.5,637,635,635.25,50
20170901|2017-08-30 12:00,30,635,635,633.25,633.25,19
20170901|2017-08-30 12:30,30,632,632.75,631,631,61
20170901|2017-08-30 13:00,30,630.5,634,630.5,631.5,93
20170901|2017-08-30 19:00,31,629.75,629.75,628.75,628.75,3
20170901|2017-08-31 05:30,31,630.25,630.25,630.25,630.25,3
20170901|2017-08-31 07:00,31,626,626,626,626,5
20170901|2017-08-31 07:30,31,625,625,621.75,621.75,7
20170901|2017-08-31 08:30,31,622.25,624.5,621.75,624.5,10
20170901|2017-08-31 09:00,31,625,627,625,627,5
20170901|2017-08-31 09:30,31,626.25,626.25,626,626,17
20170901|2017-08-31 10:00,31,626.5,627,625,625,71
20170901|2017-08-31 10:30,31,623,623,622.25,622.25,5
20170901|2017-08-31 11:00,31,617.5,620.5,617.5,618.75,15
20170901|2017-08-31 12:00,31,614.5,615.75,614.5,615.75,12
20170901|2017-08-31 12:30,31,618,619,618,619,22
20170901|2017-08-31 13:00,31,618,619,617,619,40
20170901|2017-09-01 08:30,1,618.75,618.75,618.75,618.75,11
20170901|2017-09-01 11:00,1,613.25,613.25,613.25,613.25,1
20170901|2017-09-01 12:00,1,611.75,611.75,611.75,611.75,1
20170901|2017-09-05 10:00,5,609.75,609.75,609.75,609.75,1
20170901|2017-09-06 08:30,6,614.75,616.25,614.75,616.25,4
20170901|2017-09-07 08:30,7,633.25,633.25,629.75,629.75,3
20170901|2017-09-08 09:00,8,638,638.5,637.5,638,22
20170901|2017-09-08 09:30,8,637.25,637.25,637,637,8
20170901|2017-09-11 07:30,11,620.75,620.75,620.75,620.75,3
20170901|2017-09-11 09:30,11,626.25,626.25,626.25,626.25,3
20171201|2016-07-20 03:00,20,569,569,569,569,1
20171201|2016-07-20 08:30,20,567,567,567,567,2
20171201|2016-07-20 09:00,20,566,566,566,566,10
20171201|2016-07-20 09:30,20,566,566,566,566,10
20171201|2016-07-20 10:00,20,565,565,565,565,1
20171201|2016-07-20 10:30,20,565,565,565,565,2
20171201|2016-07-20 11:00,20,565,565,565,565,69
20171201|2016-07-20 11:30,20,563,563,563,563,15
20171201|2016-07-20 12:30,20,562.5,563,562.5,563,20
20171201|2016-07-21 13:00,21,563,563,563,563,1
20171201|2016-07-22 01:30,22,563,563,563,563,19
20171201|2016-07-22 06:30,22,562,562,562,562,3
20171201|2016-07-22 08:30,22,563,563,561,561,63
20171201|2016-07-22 10:00,22,569,569,569,569,3
20171201|2016-07-22 11:30,22,569,569,569,569,2
20171201|2016-07-25 09:30,25,575,575,575,575,4
20171201|2016-07-25 12:00,25,572,572,572,572,7
20171201|2016-07-25 12:30,25,572,572,572,572,10
20171201|2016-07-25 13:00,25,572,572,572,572,3
20171201|2016-07-26 11:00,26,566,566,566,566,15
20171201|2016-07-26 11:30,26,565,565,565,565,10
20171201|2016-07-26 12:00,26,564,564,564,564,10
20171201|2016-07-27 08:30,27,570,570,570,570,3
20171201|2016-07-27 13:00,27,563,563,563,563,10
20171201|2016-07-28 08:30,28,562,562,561,561,22
20171201|2016-08-01 09:30,1,560,560,560,560,2
20171201|2016-08-01 13:00,1,560,560,560,560,10
20171201|2016-08-02 11:30,2,555.75,555.75,555.25,555.25,5
20171201|2016-08-04 04:00,4,563,563,563,563,9
20171201|2016-08-04 11:00,4,560,560,560,560,20
20171201|2016-08-04 13:00,4,559,559,559,559,9
20171201|2016-08-10 08:30,10,568,568,568,568,1
20171201|2016-08-10 10:30,10,571.25,571.25,571.25,571.25,2
20171201|2016-08-11 11:00,11,568.25,568.25,568.25,568.25,1
20171201|2016-08-12 11:00,12,566,566,566,566,4
20171201|2016-08-15 08:30,15,578,578,578,578,1
20171201|2016-08-16 11:00,16,571.5,572.25,571.5,571.5,13
20171201|2016-08-16 11:30,16,570.25,570.25,570.25,570.25,5
20171201|2016-08-18 12:00,18,572.5,572.5,572.5,572.5,1
20171201|2016-08-18 12:30,18,572.25,572.25,572.25,572.25,2
20171201|2016-08-19 02:30,19,573,573,573,573,1
20171201|2016-08-19 08:30,19,572,572,571,571,73
20171201|2016-08-19 09:30,19,575,575,575,575,1
20171201|2016-08-21 20:30,22,574,574,574,574,1
20171201|2016-08-21 23:00,22,574,574,574,574,2
20171201|2016-08-22 09:00,22,574,574,574,574,5
20171201|2016-08-23 08:30,23,571,571,571,571,73
20171201|2016-08-23 13:00,23,568.75,568.75,568.75,568.75,6
20171201|2016-08-24 08:30,24,565,565,565,565,16
20171201|2016-08-25 09:00,25,562,562,562,562,1
20171201|2016-08-25 10:00,25,562.25,562.25,562.25,562.25,4
20171201|2016-08-25 12:00,25,559.75,559.75,559.75,559.75,1
20171201|2016-08-26 09:00,26,557.25,557.25,557.25,557.25,2
20171201|2016-08-26 09:30,26,555,555,555,555,15
20171201|2016-08-26 10:00,26,555,555,555,555,25
20171201|2016-08-26 10:30,26,555,555,555,555,65
20171201|2016-08-26 11:30,26,549.5,549.5,549.25,549.25,60
20171201|2016-08-26 12:00,26,549.25,549.25,549.25,549.25,245
20171201|2016-08-26 12:30,26,550,550,550,550,2
20171201|2016-08-26 13:00,26,549.25,549.25,549.25,549.25,27
20171201|2016-08-29 08:30,29,544.25,544.25,544.25,544.25,200
20171201|2016-08-29 09:00,29,544.25,544.25,544.25,544.25,12
20171201|2016-08-29 09:30,29,546,546,546,546,2
20171201|2016-08-29 10:30,29,545.5,545.5,544.25,544.25,114
20171201|2016-08-30 10:00,30,545,545,545,545,12
20171201|2016-08-30 11:00,30,543.75,543.75,543.75,543.75,1
20171201|2016-08-31 12:30,31,539.25,539.25,539.25,539.25,38
20171201|2016-08-31 13:00,31,539.25,539.25,535.25,535.25,263
20171201|2016-09-02 12:00,2,545.5,545.5,545.5,545.5,1
20171201|2016-09-02 12:30,2,544,544,544,544,1
20171201|2016-09-09 12:30,9,547.25,547.5,547.25,547.5,2
20171201|2016-09-12 08:30,12,550,550,550,550,1
20171201|2016-09-12 09:00,12,551,551,551,551,2
20171201|2016-09-12 09:30,12,550,550,550,550,1
20171201|2016-09-12 12:00,12,550.75,550.75,550.75,550.75,2
20171201|2016-09-13 08:30,13,547.75,547.75,547.75,547.75,1
20171201|2016-09-13 09:00,13,547.75,547.75,547.75,547.75,1
20171201|2016-09-13 10:30,13,546,546,546,546,33
20171201|2016-09-13 11:30,13,546,546,546,546,3
20171201|2016-09-13 12:00,13,546,546,546,546,40
20171201|2016-09-13 13:00,13,546.5,546.5,546.5,546.5,1
20171201|2016-09-14 08:30,14,544,544,544,544,2
20171201|2016-09-14 09:00,14,543,543,543,543,1
20171201|2016-09-15 10:00,15,549,551.25,549,551.25,102
20171201|2016-09-19 11:30,19,543.25,543.25,543.25,543.25,1
20171201|2016-09-20 08:30,20,547,547,546.5,546.5,30
20171201|2016-09-20 09:00,20,545,545,545,545,12
20171201|2016-09-20 09:30,20,545,545,545,545,7
20171201|2016-09-20 13:00,20,543,543,543,543,1
20171201|2016-09-21 12:00,21,544.75,544.75,544.75,544.75,12
20171201|2016-09-21 12:30,21,545.25,545.5,545.25,545.5,8
20171201|2016-09-23 08:30,23,550,550,550,550,1
20171201|2016-09-27 10:00,27,544.25,544.5,544.25,544.5,19
20171201|2016-09-27 10:30,27,548.5,548.5,548.5,548.5,1
20171201|2016-09-27 11:00,27,547.75,550.5,547.75,550.5,25
20171201|2016-09-28 10:00,28,554.25,554.25,554.25,554.25,1
20171201|2016-09-28 11:00,28,553.75,553.75,553.75,553.75,2
20171201|2016-09-28 12:30,28,552.25,552.25,552.25,552.25,10
20171201|2016-09-29 10:00,29,555,555,555,555,2
20171201|2016-09-29 10:30,29,555.5,555.5,555,555,4
20171201|2016-09-29 12:00,29,560,560,560,560,4
20171201|2016-09-29 19:00,30,555,555,555,555,2
20171201|2016-09-29 19:30,30,555,555,555,555,1
20171201|2016-09-30 10:00,30,558,558,558,558,1
20171201|2016-09-30 12:30,30,558,558,558,558,1
20171201|2016-10-03 10:30,3,553,553,553,553,3
20171201|2016-10-04 09:00,4,563.5,563.5,563.5,563.5,2
20171201|2016-10-04 11:30,4,558,558,558,558,7
20171201|2016-10-05 08:30,5,555,559.25,555,559.25,3
20171201|2016-10-05 09:00,5,560.75,560.75,560.75,560.75,1
20171201|2016-10-05 10:30,5,565,565,565,565,11
20171201|2016-10-05 11:00,5,565,566.75,565,565.25,8
20171201|2016-10-05 11:30,5,563.5,563.5,563.25,563.25,6
20171201|2016-10-05 12:30,5,564,564,563,563,2
20171201|2016-10-11 09:00,11,558.75,558.75,558.75,558.75,1
20171201|2016-10-11 09:30,11,556,556,556,556,1
20171201|2016-10-11 10:00,11,556,556,556,556,2
20171201|2016-10-11 12:00,11,557.5,557.5,557.5,557.5,1
20171201|2016-10-12 11:30,12,557,557,557,557,1
20171201|2016-10-12 12:00,12,557,557,557,557,1
20171201|2016-10-14 08:30,14,565,565.5,565,565.5,5
20171201|2016-10-14 09:30,14,566.75,566.75,566.75,566.75,1
20171201|2016-10-14 11:00,14,566.75,566.75,566.75,566.75,1
20171201|2016-10-14 11:30,14,566.75,566.75,566.75,566.75,10
20171201|2016-10-14 12:00,14,568,568,567.5,567.5,10
20171201|2016-10-17 11:30,17,564,564,564,564,3
20171201|2016-10-18 08:30,18,563,563,563,563,1
20171201|2016-10-18 09:00,18,564,564.5,564,564.5,5
20171201|2016-10-18 10:00,18,565.5,565.5,565.5,565.5,2
20171201|2016-10-19 11:00,19,565,565,565,565,1
20171201|2016-10-19 12:30,19,565.25,565.25,565.25,565.25,2
20171201|2016-10-19 19:00,20,562.75,562.75,562.75,562.75,2
20171201|2016-10-19 19:30,20,562.75,562.75,562.75,562.75,1
20171201|2016-10-19 20:00,20,562.75,562.75,562.75,562.75,1
20171201|2016-10-19 22:30,20,562.75,562.75,562.75,562.75,1
20171201|2016-10-19 23:00,20,562.75,562.75,562.75,562.75,1
20171201|2016-10-20 02:30,20,562.75,562.75,562.75,562.75,9
20171201|2016-10-20 03:00,20,562.75,562.75,562.75,562.75,10
20171201|2016-10-20 03:30,20,562.75,562.75,562.75,562.75,4
20171201|2016-10-20 04:00,20,562.75,562.75,562.75,562.75,3
20171201|2016-10-20 04:30,20,562.75,562.75,562.75,562.75,13
20171201|2016-10-20 08:30,20,563.5,563.5,563.5,563.5,5
20171201|2016-10-20 09:00,20,562,562,562,562,6
20171201|2016-10-20 09:30,20,560.25,560.25,560,560,25
20171201|2016-10-20 10:00,20,560,560,560,560,10
20171201|2016-10-20 11:00,20,562,562,562,562,1
20171201|2016-10-20 12:00,20,562.25,562.25,562.25,562.25,1
20171201|2016-10-24 09:30,24,560,560,559,559,3
20171201|2016-10-24 10:00,24,560,560,560,560,2
20171201|2016-10-24 10:30,24,558.75,558.75,558.75,558.75,14
20171201|2016-10-24 11:30,24,557.75,557.75,557.75,557.75,2
20171201|2016-10-25 11:00,25,558.75,559,558.75,559,9
20171201|2016-10-25 11:30,25,559,559,559,559,2
20171201|2016-10-25 12:00,25,559,559,558.75,558.75,7
20171201|2016-10-25 12:30,25,558.75,558.75,558.75,558.75,3
20171201|2016-10-26 08:30,26,559,559,559,559,1
20171201|2016-10-26 12:30,26,562.25,563.25,562,563.25,3
20171201|2016-10-27 12:30,27,562,562,562,562,1
20171201|2016-10-27 13:00,27,562.75,562.75,562.75,562.75,1
20171201|2016-10-28 08:30,28,562,563,562,563,13
20171201|2016-10-31 03:30,31,565,565,565,565,2
20171201|2016-10-31 08:30,31,566,566,566,566,1
20171201|2016-10-31 09:00,31,562.25,562.25,561.5,561.5,11
20171201|2016-10-31 13:00,31,561.5,561.5,561.5,561.5,1
20171201|2016-11-01 09:00,1,564,564,564,564,1
20171201|2016-11-01 09:30,1,560,560,560,560,9
20171201|2016-11-01 10:30,1,561.5,561.5,561.5,561.5,5
20171201|2016-11-01 11:00,1,560,560,560,560,6
20171201|2016-11-01 13:00,1,556.75,556.75,556.75,556.75,3
20171201|2016-11-02 08:30,2,560,560,560,560,2
20171201|2016-11-02 09:30,2,556.75,558.75,556.75,558.5,8
20171201|2016-11-02 10:00,2,559.25,559.25,559.25,559.25,1
20171201|2016-11-02 10:30,2,558.5,558.5,558.5,558.5,4
20171201|2016-11-02 11:30,2,558.25,558.25,558.25,558.25,1
20171201|2016-11-02 12:00,2,556.75,556.75,556.75,556.75,12
20171201|2016-11-03 09:30,3,560,560,560,560,1
20171201|2016-11-03 10:00,3,557,557,557,557,1
20171201|2016-11-03 11:00,3,554.25,554.25,553.25,553.25,2
20171201|2016-11-03 12:30,3,553.25,553.25,553.25,553.25,17
20171201|2016-11-04 11:00,4,551.25,551.5,551.25,551.5,3
20171201|2016-11-04 11:30,4,551.5,551.5,550.5,550.5,26
20171201|2016-11-04 12:00,4,550.5,550.5,550.5,550.5,18
20171201|2016-11-04 13:00,4,552.5,552.5,552.5,552.5,2
20171201|2016-11-06 22:30,7,551.75,551.75,551.75,551.75,1
20171201|2016-11-07 08:30,7,550,550,550,550,37
20171201|2016-11-07 09:00,7,550,550,550,550,7
20171201|2016-11-07 09:30,7,550.5,550.5,550.5,550.5,2
20171201|2016-11-07 10:00,7,551,551,551,551,5
20171201|2016-11-07 11:00,7,551.5,551.5,551.5,551.5,2
20171201|2016-11-07 12:30,7,549.5,549.5,549.5,549.5,30
20171201|2016-11-08 08:30,8,553,553.5,553,553.5,2
20171201|2016-11-08 10:30,8,560,560,560,560,3
20171201|2016-11-08 11:30,8,552.75,552.75,552.75,552.75,1
20171201|2016-11-08 12:00,8,552.25,552.25,552.25,552.25,1
20171201|2016-11-09 13:00,9,555.75,556.25,555.5,556,7
20171201|2016-11-10 08:30,10,562,562.25,560,560,12
20171201|2016-11-11 08:30,11,553.75,554.75,553.75,554.75,25
20171201|2016-11-11 12:00,11,555.5,555.5,555.5,555.5,8
20171201|2016-11-11 13:00,11,554.25,557.5,554.25,557.25,9
20171201|2016-11-14 13:00,14,549,549,548,548,6
20171201|2016-11-15 11:00,15,550,550,550,550,2
20171201|2016-11-15 12:00,15,550.5,550.5,550.5,550.5,1
20171201|2016-11-15 13:00,15,550.5,550.5,550.5,550.5,1
20171201|2016-11-16 10:30,16,548.75,548.75,548.75,548.75,7
20171201|2016-11-16 11:00,16,548.5,548.5,548.25,548.25,28
20171201|2016-11-16 11:30,16,548,548,546.75,546.75,35
20171201|2016-11-17 08:30,17,549.25,549.25,549.25,549.25,2
20171201|2016-11-17 09:00,17,550.25,550.25,550,550,10
20171201|2016-11-17 10:30,17,550,550,550,550,9
20171201|2016-11-17 11:30,17,550.5,550.5,550.5,550.5,1
20171201|2016-11-17 13:00,17,552.25,552.25,552.25,552.25,1
20171201|2016-11-18 09:00,18,556.5,556.5,556.5,556.5,19
20171201|2016-11-18 09:30,18,555,555,555,555,11
20171201|2016-11-18 10:30,18,551,551.5,550,550,15
20171201|2016-11-18 13:00,18,553,553,553,553,10
20171201|2016-11-21 09:30,21,553.5,553.75,553.5,553.75,3
20171201|2016-11-21 11:00,21,548,548,548,548,29
20171201|2016-11-21 12:00,21,548.75,548.75,548.75,548.75,2
20171201|2016-11-22 08:30,22,549,550.5,549,550.5,8
20171201|2016-11-22 10:00,22,553.5,553.5,553.5,553.5,2
20171201|2016-11-22 11:30,22,553,553,553,553,33
20171201|2016-11-22 21:00,23,553,553,553,553,5
20171201|2016-11-23 00:00,23,551.75,551.75,551.75,551.75,1
20171201|2016-11-23 08:30,23,552,552.25,552,552.25,7
20171201|2016-11-23 09:30,23,552.5,552.5,552.5,552.5,1
20171201|2016-11-23 10:30,23,552,552.25,552,552.25,10
20171201|2016-11-23 13:00,23,551.5,551.5,551.5,551.5,1
20171201|2016-11-25 08:30,25,550,551,550,551,19
20171201|2016-11-25 09:30,25,554.5,556.25,554.5,554.5,11
20171201|2016-11-25 11:30,25,553,553,553,553,24
20171201|2016-11-25 12:00,25,553,553,553,553,16
20171201|2016-11-28 06:00,28,554.25,554.25,554.25,554.25,1
20171201|2016-11-28 09:00,28,555,558.25,555,558.25,14
20171201|2016-11-28 10:00,28,557.5,557.75,557.5,557.75,7
20171201|2016-11-28 11:00,28,558,558,558,558,2
20171201|2016-11-28 11:30,28,559.75,559.75,559.75,559.75,1
20171201|2016-11-28 12:30,28,557.25,557.5,557,557,50
20171201|2016-11-28 13:00,28,558.5,558.5,558.5,558.5,3
20171201|2016-11-29 07:00,29,559.25,559.25,559.25,559.25,1
20171201|2016-11-29 07:30,29,558,558,558,558,1
20171201|2016-11-29 08:30,29,557,566,556.75,566,24
20171201|2016-11-29 09:00,29,560.5,561.5,560.5,561.5,11
20171201|2016-11-29 10:30,29,556.5,556.5,556.5,556.5,1
20171201|2016-11-29 11:30,29,556.5,556.5,556.5,556.5,1
20171201|2016-11-30 08:30,30,558.25,559.75,558.25,559.75,5
20171201|2016-11-30 11:00,30,559.75,559.75,559.75,559.75,2
20171201|2016-11-30 12:30,30,558.5,558.5,558,558,6
20171201|2016-11-30 13:00,30,558.5,558.5,556.75,557.5,21
20171201|2016-11-30 19:00,1,558,558,557,557.25,18
20171201|2016-12-01 08:30,1,561.5,561.5,561,561,10
20171201|2016-12-01 09:00,1,558,558,558,558,10
20171201|2016-12-01 09:30,1,558.5,558.5,558,558.5,20
20171201|2016-12-01 12:00,1,560.75,560.75,560.75,560.75,2
20171201|2016-12-01 12:30,1,557.5,557.5,557.5,557.5,5
20171201|2016-12-01 13:00,1,559,560,558.25,559.5,102
20171201|2016-12-02 08:30,2,559,559,559,559,18
20171201|2016-12-02 09:30,2,558.5,560.5,558.5,560.5,22
20171201|2016-12-02 10:00,2,559,559.25,559,559.25,16
20171201|2016-12-02 10:30,2,556.75,556.75,556.5,556.5,6
20171201|2016-12-02 12:30,2,560,560,560,560,1
20171201|2016-12-02 13:00,2,560,560.5,558.75,560,18
20171201|2016-12-05 09:00,5,559,559,559,559,1
20171201|2016-12-05 10:00,5,559,559,559,559,5
20171201|2016-12-05 12:00,5,558.75,558.75,558.75,558.75,10
20171201|2016-12-05 13:00,5,557.5,557.5,557.5,557.5,2
20171201|2016-12-06 03:00,6,558,558,558,558,12
20171201|2016-12-06 08:30,6,560,561.75,560,561.75,3
20171201|2016-12-06 10:00,6,559.25,560,559.25,560,43
20171201|2016-12-06 11:00,6,558,558,558,558,3
20171201|2016-12-06 13:00,6,556,556,556,556,15
20171201|2016-12-07 08:30,7,559.75,559.75,555.75,555.75,16
20171201|2016-12-07 09:30,7,555,555.25,555,555.25,6
20171201|2016-12-07 10:30,7,555,555,554.5,554.5,9
20171201|2016-12-07 11:00,7,554.5,554.5,554.25,554.25,4
20171201|2016-12-07 11:30,7,554.25,554.25,554,554,14
20171201|2016-12-07 12:30,7,554,554,554,554,10
20171201|2016-12-07 13:00,7,554,554,553,553,36
20171201|2016-12-08 08:30,8,554,554,554,554,16
20171201|2016-12-08 09:00,8,553.5,553.75,553.5,553.75,6
20171201|2016-12-08 13:00,8,552.25,552.25,551.75,552,6
20171201|2016-12-08 19:00,9,552,552,552,552,2
20171201|2016-12-08 20:00,9,552.25,552.25,552.25,552.25,4
20171201|2016-12-09 08:30,9,554,554.5,553.25,554.5,14
20171201|2016-12-09 09:30,9,556.25,556.25,556.25,556.25,1
20171201|2016-12-09 10:00,9,554,554,554,554,5
20171201|2016-12-09 10:30,9,553.75,553.75,553.25,553.25,12
20171201|2016-12-09 12:00,9,555.75,555.75,555.75,555.75,1
20171201|2016-12-09 13:00,9,556,556,556,556,4
20171201|2016-12-12 08:30,12,555.75,556.5,555.75,556.5,11
20171201|2016-12-12 09:00,12,555.75,555.75,555,555,5
20171201|2016-12-12 10:30,12,555,555,555,555,6
20171201|2016-12-12 13:00,12,556.25,556.25,556.25,556.25,2
20171201|2016-12-13 08:30,13,560,560,560,560,1
20171201|2016-12-13 13:00,13,557.5,557.5,557.5,557.5,1
20171201|2016-12-13 19:00,14,553.75,553.75,553.25,553.25,11
20171201|2016-12-13 20:00,14,555,555,555,555,1
20171201|2016-12-14 05:00,14,554,554,554,554,1
20171201|2016-12-14 10:30,14,554.25,555,554.25,555,8
20171201|2016-12-15 09:30,15,554.5,554.5,554.5,554.5,1
20171201|2016-12-15 10:00,15,550.25,550.25,550,550,71
20171201|2016-12-15 11:00,15,553.25,553.5,553.25,553.5,12
20171201|2016-12-15 11:30,15,551,551,551,551,1
20171201|2016-12-15 12:00,15,551,553.5,551,553.5,28
20171201|2016-12-15 12:30,15,554,554,554,554,13
20171201|2016-12-15 13:00,15,550,550.25,549,550.25,40
20171201|2016-12-15 19:00,16,551.75,552,551.75,552,4
20171201|2016-12-15 20:00,16,552,552,552,552,3
20171201|2016-12-15 22:00,16,552,552,552,552,2
20171201|2016-12-16 06:00,16,553,553,553,553,3
20171201|2016-12-16 09:30,16,552.25,552.25,552,552,5
20171201|2016-12-16 10:00,16,553.75,553.75,553.75,553.75,1
20171201|2016-12-16 12:00,16,554.5,555.5,554.5,555.5,21
20171201|2016-12-16 12:30,16,555.75,556,555.75,556,4
20171201|2016-12-16 13:00,16,555.75,555.75,555.75,555.75,4
20171201|2016-12-18 19:00,19,555.75,555.75,555.75,555.75,4
20171201|2016-12-19 07:30,19,556,556,555.75,555.75,10
20171201|2016-12-19 08:30,19,555.75,557,555.75,555.75,44
20171201|2016-12-19 09:00,19,555.75,555.75,555.75,555.75,3
20171201|2016-12-19 09:30,19,555.75,555.75,555.75,555.75,7
20171201|2016-12-19 10:30,19,554.75,554.75,553,553,5
20171201|2016-12-19 11:00,19,554.25,554.75,554.25,554.75,20
20171201|2016-12-19 11:30,19,555,555,555,555,3
20171201|2016-12-20 08:30,20,553,557,553,556,82
20171201|2016-12-20 11:00,20,553.25,553.25,553.25,553.25,1
20171201|2016-12-21 09:30,21,553,553,553,553,3
20171201|2016-12-21 10:00,21,553,553,553,553,7
20171201|2016-12-21 10:30,21,553,553,553,553,5
20171201|2016-12-21 11:00,21,553,553,553,553,4
20171201|2016-12-21 12:00,21,553,553,553,553,1
20171201|2016-12-21 12:30,21,553,553,553,553,2
20171201|2016-12-21 13:00,21,552.5,552.5,552.5,552.5,3
20171201|2016-12-22 09:00,22,552.25,552.25,552.25,552.25,1
20171201|2016-12-22 11:00,22,552.25,552.25,552.25,552.25,1
20171201|2016-12-22 13:00,22,552,552,550,550,112
20171201|2016-12-22 23:00,23,550,550,550,550,9
20171201|2016-12-23 08:30,23,550,550,550,550,39
20171201|2016-12-23 09:00,23,550,550,549.5,549.5,30
20171201|2016-12-23 09:30,23,549.5,549.5,548,548,30
20171201|2016-12-23 10:00,23,548,548,548,548,4
20171201|2016-12-23 10:30,23,548,548.75,548,548.75,8
20171201|2016-12-23 11:00,23,548,548,548,548,34
20171201|2016-12-23 11:30,23,548,548.75,548,548,11
20171201|2016-12-23 12:00,23,547,547,547,547,4
20171201|2016-12-27 08:30,27,550,554.25,550,550.5,11
20171201|2016-12-27 09:30,27,553.5,553.5,553.5,553.5,1
20171201|2016-12-27 13:00,27,553.75,553.75,553.75,553.75,3
20171201|2016-12-28 09:00,28,551,551,551,551,2
20171201|2016-12-28 09:30,28,551,551,550.75,550.75,5
20171201|2016-12-28 10:00,28,547,547.5,547,547.5,28
20171201|2016-12-28 12:00,28,548,548.25,547.25,547.25,7
20171201|2016-12-28 12:30,28,547,547.5,547,547.25,31
20171201|2016-12-28 13:00,28,547,547.75,547,547.25,54
20171201|2016-12-29 08:30,29,549.5,549.5,549.25,549.25,24
20171201|2016-12-29 09:00,29,548.75,548.75,548.75,548.75,1
20171201|2016-12-29 10:30,29,548,548,547.75,547.75,4
20171201|2016-12-29 13:00,29,549.25,549.25,549.25,549.25,2
20171201|2016-12-30 08:30,30,550.5,550.5,550.25,550.25,2
20171201|2016-12-30 09:30,30,551.75,551.75,551.75,551.75,1
20171201|2016-12-30 12:30,30,550.5,550.5,550.5,550.5,2
20171201|2017-01-03 10:30,3,555.5,555.5,555.5,555.5,1
20171201|2017-01-03 11:00,3,555.5,555.5,555.5,555.5,1
20171201|2017-01-03 12:30,3,552.75,552.75,550.25,550.25,52
20171201|2017-01-03 13:00,3,551,551.25,550.25,550.25,21
20171201|2017-01-04 09:00,4,554.75,554.75,553.75,553.75,9
20171201|2017-01-04 09:30,4,554.5,554.5,554.25,554.25,2
20171201|2017-01-04 10:30,4,554,554,552.5,552.75,52
20171201|2017-01-04 11:00,4,553,553,553,553,1
20171201|2017-01-04 11:30,4,554,554,553.5,553.5,10
20171201|2017-01-04 12:00,4,554.5,554.5,554.5,554.5,41
20171201|2017-01-04 12:30,4,554.5,556,554.5,556,50
20171201|2017-01-04 13:00,4,557,557,557,557,3
20171201|2017-01-05 08:30,5,554.5,554.75,553.25,553.75,73
20171201|2017-01-05 09:00,5,555.25,556,554.75,555,12
20171201|2017-01-05 09:30,5,554.75,554.75,553.75,554,27
20171201|2017-01-05 10:30,5,553.25,553.25,553.25,553.25,2
20171201|2017-01-05 11:30,5,555,555.5,555,555.5,3
20171201|2017-01-05 12:00,5,556.25,556.25,556.25,556.25,3
20171201|2017-01-05 13:00,5,557.5,557.5,557,557,62
20171201|2017-01-05 19:30,6,557,557,557,557,3
20171201|2017-01-05 21:00,6,557,557,557,557,4
20171201|2017-01-05 22:00,6,557,557,557,557,2
20171201|2017-01-05 23:00,6,557,557,557,557,3
20171201|2017-01-06 09:30,6,558,558.25,558,558.25,14
20171201|2017-01-06 10:00,6,558,558,558,558,32
20171201|2017-01-06 10:30,6,559,560,558.5,558.5,49
20171201|2017-01-06 11:00,6,558.25,558.25,558.25,558.25,1
20171201|2017-01-06 11:30,6,559.5,560.75,559.5,560.75,3
20171201|2017-01-06 12:00,6,560.5,560.5,560.5,560.5,1
20171201|2017-01-06 12:30,6,560,560,560,560,1
20171201|2017-01-06 13:00,6,558.75,558.75,557.25,557.25,77
20171201|2017-01-09 08:30,9,558.25,558.25,558,558,5
20171201|2017-01-09 09:30,9,558,558,558,558,1
20171201|2017-01-09 10:00,9,557.25,557.25,557.25,557.25,1
20171201|2017-01-09 12:00,9,558.5,558.5,558.25,558.25,7
20171201|2017-01-09 12:30,9,559.25,559.5,558,559.5,16
20171201|2017-01-09 13:00,9,559.5,560,559.25,560,14
20171201|2017-01-09 22:00,10,560,560,560,560,3
20171201|2017-01-10 00:00,10,560,560,560,560,3
20171201|2017-01-10 00:30,10,560.25,560.25,560.25,560.25,3
20171201|2017-01-10 07:00,10,560,560,560,560,1
20171201|2017-01-10 08:30,10,560,560.5,560,560,64
20171201|2017-01-10 09:00,10,559.75,559.75,556.25,557,34
20171201|2017-01-10 09:30,10,558.75,558.75,558.75,558.75,10
20171201|2017-01-10 10:00,10,558.25,558.25,558,558,3
20171201|2017-01-10 10:30,10,558,558,557.25,557.25,2
20171201|2017-01-10 11:00,10,557.5,557.5,557.5,557.5,19
20171201|2017-01-10 11:30,10,557.25,557.25,557.25,557.25,20
20171201|2017-01-10 12:00,10,557.25,557.5,557.25,557.5,25
20171201|2017-01-10 12:30,10,556.5,556.5,556.5,556.5,27
20171201|2017-01-10 13:00,10,555.75,557,555.75,557,5
20171201|2017-01-11 00:30,11,556.75,556.75,556.75,556.75,1
20171201|2017-01-11 08:30,11,556.5,556.75,553.5,553.5,72
20171201|2017-01-11 09:00,11,555.5,555.5,553.5,553.5,13
20171201|2017-01-11 10:00,11,552.25,552.5,552,552.5,75
20171201|2017-01-11 10:30,11,552.75,553.25,552.75,553.25,8
20171201|2017-01-11 11:00,11,553.25,553.5,552.25,553.5,77
20171201|2017-01-11 11:30,11,553.5,553.75,553.5,553.5,36
20171201|2017-01-11 12:00,11,554.5,554.5,554.5,554.5,3
20171201|2017-01-11 12:30,11,556.5,556.5,556.25,556.5,34
20171201|2017-01-11 13:00,11,558.5,558.5,558.5,558.5,2
20171201|2017-01-12 00:00,12,555.5,555.5,555.5,555.5,1
20171201|2017-01-12 00:30,12,555.5,555.5,555.5,555.5,1
20171201|2017-01-12 03:00,12,554.75,554.75,554.75,554.75,1
20171201|2017-01-12 03:30,12,555.5,555.5,555.5,555.5,10
20171201|2017-01-12 04:00,12,554.75,555.5,554.75,555.5,11
20171201|2017-01-12 08:30,12,556.5,557.25,556.5,557.25,6
20171201|2017-01-12 09:00,12,559.25,559.25,559.25,559.25,1
20171201|2017-01-12 10:00,12,556.5,556.5,556.5,556.5,1
20171201|2017-01-12 10:30,12,559,559,556.25,556.25,3
20171201|2017-01-12 11:00,12,559.25,559.25,559.25,559.25,1
20171201|2017-01-12 11:30,12,559.5,559.5,558.75,558.75,7
20171201|2017-01-12 12:00,12,557.25,557.25,557.25,557.25,3
20171201|2017-01-12 12:30,12,559.5,559.5,559.5,559.5,4
20171201|2017-01-12 13:00,12,563.5,563.5,563.5,563.5,1
20171201|2017-01-12 19:00,13,562.5,562.5,562.5,562.5,1
20171201|2017-01-12 20:00,13,562,562.25,562,562.25,13
20171201|2017-01-12 21:00,13,560,560,560,560,7
20171201|2017-01-13 02:30,13,562.75,562.75,562.5,562.75,4
20171201|2017-01-13 03:30,13,563.25,563.25,563.25,563.25,1
20171201|2017-01-13 09:00,13,561,563,561,563,41
20171201|2017-01-13 09:30,13,562,562,561.75,561.75,9
20171201|2017-01-13 10:00,13,561.25,567.5,561.25,565.75,67
20171201|2017-01-13 10:30,13,565.75,566.25,563,564.75,14
20171201|2017-01-13 11:00,13,564.75,565,564.5,565,17
20171201|2017-01-13 11:30,13,564.25,564.5,563.75,563.75,16
20171201|2017-01-13 12:00,13,564.5,564.75,564,564.5,13
20171201|2017-01-13 13:00,13,564.5,568.75,564.5,566.25,35
20171201|2017-01-16 19:00,17,567,567,567,567,5
20171201|2017-01-17 07:00,17,567.5,567.5,567.5,567.5,5
20171201|2017-01-17 07:30,17,567.5,567.5,567.5,567.5,1
20171201|2017-01-17 08:30,17,568,569.5,568,569.5,18
20171201|2017-01-17 09:00,17,569.75,571,569.75,571,20
20171201|2017-01-17 09:30,17,571,572.5,570.5,570.5,42
20171201|2017-01-17 10:00,17,569.25,569.25,567.75,569.25,14
20171201|2017-01-17 10:30,17,570.25,570.25,569.5,569.5,2
20171201|2017-01-17 11:00,17,569,572.5,569,572.5,47
20171201|2017-01-17 11:30,17,572.75,574,568,568,67
20171201|2017-01-17 12:00,17,567.75,568.5,566.75,566.75,12
20171201|2017-01-17 12:30,17,567,567,567,567,1
20171201|2017-01-17 13:00,17,565.25,565.25,565,565,5
20171201|2017-01-17 19:00,18,565.5,566.75,565.5,566.75,9
20171201|2017-01-18 03:00,18,568.75,568.75,568.5,568.5,4
20171201|2017-01-18 03:30,18,568.25,570.5,568.25,570.5,3
20171201|2017-01-18 05:30,18,570.5,570.5,570.5,570.5,1
20171201|2017-01-18 07:00,18,570.75,570.75,570.5,570.5,5
20171201|2017-01-18 08:30,18,570.5,570.5,567.25,567.5,8
20171201|2017-01-18 09:00,18,570.25,570.25,569.5,569.5,3
20171201|2017-01-18 10:00,18,567,567.5,566.75,567.25,39
20171201|2017-01-18 10:30,18,568.75,568.75,568.5,568.5,2
20171201|2017-01-18 11:00,18,568,569.5,568,569.5,4
20171201|2017-01-18 11:30,18,570,570,568.75,568.75,34
20171201|2017-01-18 12:00,18,568.5,570,568.5,569.75,22
20171201|2017-01-18 12:30,18,570.25,570.5,570.25,570.5,4
20171201|2017-01-18 13:00,18,571,571.25,569,569,10
20171201|2017-01-18 23:30,19,569.75,569.75,569.75,569.75,1
20171201|2017-01-19 01:00,19,570,570,569.75,570,14
20171201|2017-01-19 03:00,19,570,570,570,570,3
20171201|2017-01-19 03:30,19,570,570,570,570,2
20171201|2017-01-19 04:00,19,570,570,570,570,1
20171201|2017-01-19 07:00,19,570,570,569.5,569.75,7
20171201|2017-01-19 08:30,19,567.75,568,566.5,566.5,11
20171201|2017-01-19 09:00,19,566,571.75,566,570.5,20
20171201|2017-01-19 09:30,19,571,572,571,572,7
20171201|2017-01-19 10:00,19,571,571.25,570.5,571.25,9
20171201|2017-01-19 10:30,19,571,571,570.5,570.5,9
20171201|2017-01-19 11:00,19,572,572,572,572,4
20171201|2017-01-19 11:30,19,571.5,571.5,571,571,3
20171201|2017-01-19 12:00,19,571,571,569.5,569.5,16
20171201|2017-01-19 12:30,19,570.5,570.75,570.5,570.75,5
20171201|2017-01-20 00:30,20,568,568,568,568,1
20171201|2017-01-20 03:00,20,566.75,566.75,566.75,566.75,1
20171201|2017-01-20 03:30,20,566.75,566.75,566.75,566.75,1
20171201|2017-01-20 08:30,20,565.5,566.75,564.5,566.75,18
20171201|2017-01-20 09:00,20,566.75,566.75,566,566,23
20171201|2017-01-20 09:30,20,566,566,565.75,565.75,6
20171201|2017-01-20 10:00,20,565.75,565.75,565.75,565.75,2
20171201|2017-01-20 10:30,20,566.25,566.25,566,566,2
20171201|2017-01-20 11:00,20,566,566,566,566,19
20171201|2017-01-20 12:30,20,564.5,565.5,564.5,565,26
20171201|2017-01-20 13:00,20,565,567,565,566,51
20171201|2017-01-23 04:30,23,565.25,565.25,565.25,565.25,1
20171201|2017-01-23 08:30,23,564.5,564.5,564,564,20
20171201|2017-01-23 09:00,23,564.5,565.25,564.5,565.25,35
20171201|2017-01-23 09:30,23,565.25,565.25,564.5,564.5,9
20171201|2017-01-23 10:30,23,564.5,564.5,564,564.25,20
20171201|2017-01-23 11:00,23,564,564.25,563.75,563.75,45
20171201|2017-01-23 11:30,23,563.5,564,563.25,564,4
20171201|2017-01-23 12:30,23,563.75,564,563,563,11
20171201|2017-01-23 13:00,23,563.25,563.5,563,563.25,22
20171201|2017-01-24 00:30,24,563.75,563.75,563.75,563.75,7
20171201|2017-01-24 07:30,24,562.5,562.5,562.25,562.25,5
20171201|2017-01-24 08:30,24,565,565,565,565,1
20171201|2017-01-24 09:00,24,563,563,563,563,1
20171201|2017-01-24 09:30,24,562.5,563,562.25,563,19
20171201|2017-01-24 10:00,24,563,563,563,563,21
20171201|2017-01-24 10:30,24,566.25,566.25,566.25,566.25,4
20171201|2017-01-24 11:00,24,566.25,566.25,566.25,566.25,1
20171201|2017-01-24 11:30,24,565.25,565.25,565,565,2
20171201|2017-01-24 12:00,24,565,565.25,564.75,564.75,7
20171201|2017-01-24 12:30,24,565,565,564.5,565,9
20171201|2017-01-24 13:00,24,564.25,564.25,563,563,57
20171201|2017-01-25 08:30,25,563,563.25,561.25,563,26
20171201|2017-01-25 09:00,25,563.25,563.25,563.25,563.25,3
20171201|2017-01-25 09:30,25,563.25,563.25,561.25,561.25,7
20171201|2017-01-25 10:00,25,562,562.75,562,562.75,2
20171201|2017-01-25 11:00,25,562.5,562.5,562.5,562.5,1
20171201|2017-01-25 12:00,25,562,562.25,562,562,16
20171201|2017-01-25 12:30,25,562,562.25,561.75,561.75,17
20171201|2017-01-25 13:00,25,562,562,562,562,25
20171201|2017-01-26 01:30,26,561.25,561.25,561.25,561.25,2
20171201|2017-01-26 08:30,26,564,564,564,564,1
20171201|2017-01-26 11:00,26,561.25,561.5,561.25,561.5,10
20171201|2017-01-26 11:30,26,561.5,561.5,561.5,561.5,3
20171201|2017-01-26 12:00,26,564,564,564,564,2
20171201|2017-01-26 12:30,26,564.25,567,564,566.5,9
20171201|2017-01-26 13:00,26,566.5,566.5,566,566,3
20171201|2017-01-27 04:00,27,565.75,565.75,565.75,565.75,1
20171201|2017-01-27 06:00,27,566.75,566.75,566.75,566.75,1
20171201|2017-01-27 07:00,27,566,566.75,566,566.75,3
20171201|2017-01-27 08:30,27,566,566.25,566,566.25,2
20171201|2017-01-27 09:30,27,564,564,561.75,561.75,82
20171201|2017-01-27 10:00,27,562,563,561.75,563,5
20171201|2017-01-27 11:30,27,561.5,561.5,561.5,561.5,4
20171201|2017-01-27 12:00,27,562.5,562.5,562.25,562.25,2
20171201|2017-01-27 13:00,27,562.75,563,562.5,562.5,16
20171201|2017-01-29 19:00,30,561.25,561.25,561.25,561.25,3
20171201|2017-01-30 00:00,30,562.75,562.75,562.75,562.75,1
20171201|2017-01-30 01:00,30,562.75,562.75,562.75,562.75,1
20171201|2017-01-30 02:30,30,562.25,562.25,562.25,562.25,4
20171201|2017-01-30 06:30,30,562.25,562.25,561.75,561.75,3
20171201|2017-01-30 08:30,30,561,561,560,560,295
20171201|2017-01-30 09:00,30,560,560.5,560,560,5
20171201|2017-01-30 09:30,30,560,560.5,560,560,28
20171201|2017-01-30 10:00,30,560.75,561.5,560.75,561,16
20171201|2017-01-30 10:30,30,561,561,560,560.5,16
20171201|2017-01-30 11:00,30,560,560,560,560,36
20171201|2017-01-30 11:30,30,560.5,560.75,560.25,560.5,22
20171201|2017-01-30 12:30,30,560.75,560.75,560.75,560.75,3
20171201|2017-01-30 13:00,30,560.75,561,560.5,561,62
20171201|2017-01-30 22:00,31,560.75,560.75,560.75,560.75,1
20171201|2017-01-30 22:30,31,560.75,560.75,560.75,560.75,1
20171201|2017-01-30 23:00,31,560.75,560.75,560.75,560.75,3
20171201|2017-01-31 04:00,31,560.5,560.5,560.5,560.5,2
20171201|2017-01-31 08:30,31,560.75,561.5,560.75,561,16
20171201|2017-01-31 09:00,31,561.75,561.75,561.25,561.5,6
20171201|2017-01-31 09:30,31,561.75,561.75,561.75,561.75,4
20171201|2017-01-31 10:00,31,562.5,562.5,561.5,561.5,3
20171201|2017-01-31 10:30,31,561.25,561.25,561,561.25,9
20171201|2017-01-31 11:30,31,560.5,560.5,560.5,560.5,9
20171201|2017-01-31 12:00,31,561,561,560.5,560.5,5
20171201|2017-01-31 12:30,31,561,561.5,561,561.25,11
20171201|2017-01-31 13:00,31,561,562,560.5,560.5,31
20171201|2017-02-01 01:30,1,560,560,560,560,2
20171201|2017-02-01 03:30,1,560.75,560.75,560.75,560.75,2
20171201|2017-02-01 05:00,1,560,560,560,560,1
20171201|2017-02-01 05:30,1,560,560,560,560,1
20171201|2017-02-01 08:30,1,560.5,560.5,560.25,560.25,4
20171201|2017-02-01 09:00,1,562.25,562.75,562.25,562.5,17
20171201|2017-02-01 09:30,1,561.5,562.5,561.5,562.5,2
20171201|2017-02-01 10:00,1,562.5,562.5,562.5,562.5,1
20171201|2017-02-01 10:30,1,563.5,563.5,563.5,563.5,1
20171201|2017-02-01 11:00,1,564,564,563.75,563.75,3
20171201|2017-02-01 11:30,1,564,564,564,564,4
20171201|2017-02-01 12:00,1,563.75,563.75,563.75,563.75,1
20171201|2017-02-01 12:30,1,564.25,564.5,564.25,564.5,9
20171201|2017-02-01 13:00,1,565,568.5,565,567.25,18
20171201|2017-02-01 19:00,2,567,567,567,567,2
20171201|2017-02-01 21:30,2,566.75,567,566.75,566.75,13
20171201|2017-02-01 22:30,2,566,566,566,566,1
20171201|2017-02-02 05:30,2,566.25,566.75,566.25,566.75,12
20171201|2017-02-02 08:30,2,570,570,568,569,46
20171201|2017-02-02 09:00,2,568.5,569.5,568,568,7
20171201|2017-02-02 09:30,2,569.75,570,569.75,570,4
20171201|2017-02-02 11:00,2,570.75,570.75,570.75,570.75,8
20171201|2017-02-02 11:30,2,570.5,570.5,570.5,570.5,5
20171201|2017-02-02 12:00,2,570.75,570.75,570.5,570.5,11
20171201|2017-02-02 12:30,2,570.5,571,570.5,571,6
20171201|2017-02-02 13:00,2,570.75,571,570.5,570.5,21
20171201|2017-02-02 19:00,3,570.5,570.5,570.5,570.5,6
20171201|2017-02-02 21:00,3,570.5,570.5,570.5,570.5,1
20171201|2017-02-03 03:00,3,570.5,570.5,570.5,570.5,1
20171201|2017-02-03 04:00,3,570.5,570.5,570.5,570.5,1
20171201|2017-02-03 06:00,3,570.5,570.5,570.5,570.5,1
20171201|2017-02-03 06:30,3,570.75,570.75,570.75,570.75,1
20171201|2017-02-03 08:30,3,570.5,572,570.5,572,9
20171201|2017-02-03 09:00,3,572,572.25,572,572,16
20171201|2017-02-03 09:30,3,572,572,570.75,571.25,6
20171201|2017-02-03 10:00,3,570.5,570.5,570.5,570.5,1
20171201|2017-02-03 10:30,3,572.25,572.75,570.75,570.75,4
20171201|2017-02-03 11:00,3,571.25,572.5,571.25,571.75,10
20171201|2017-02-03 11:30,3,570.5,570.5,570.5,570.5,17
20171201|2017-02-03 12:00,3,570.5,570.5,570.5,570.5,48
20171201|2017-02-03 12:30,3,570.5,570.5,570.5,570.5,4
20171201|2017-02-03 13:00,3,570.5,570.5,568.75,568.75,22
20171201|2017-02-06 08:30,6,570.25,570.25,570,570,4
20171201|2017-02-06 09:00,6,570,570,568,568,57
20171201|2017-02-06 09:30,6,567,567,567,567,1
20171201|2017-02-06 10:00,6,567.5,567.75,567.25,567.75,5
20171201|2017-02-06 10:30,6,568,568,568,568,2
20171201|2017-02-06 11:30,6,566.75,566.75,566.75,566.75,1
20171201|2017-02-06 12:30,6,565.25,567,565.25,567,2
20171201|2017-02-06 13:00,6,567,567,567,567,3
20171201|2017-02-07 00:30,7,565.5,565.5,565.5,565.5,2
20171201|2017-02-07 02:00,7,565.5,565.5,565.5,565.5,2
20171201|2017-02-07 04:30,7,565.5,565.5,565.5,565.5,4
20171201|2017-02-07 08:30,7,568,568,568,568,1
20171201|2017-02-07 09:30,7,566.75,567.5,565.75,567.5,18
20171201|2017-02-07 10:00,7,567.5,567.5,566,566,6
20171201|2017-02-07 10:30,7,566.5,566.5,566.5,566.5,4
20171201|2017-02-07 11:30,7,566.25,566.25,565.75,565.75,3
20171201|2017-02-07 12:30,7,567.25,567.25,567.25,567.25,3
20171201|2017-02-07 13:00,7,568,568.5,568,568.5,2
20171201|2017-02-07 19:00,8,566.25,566.25,566.25,566.25,1
20171201|2017-02-07 20:30,8,566.25,567,566.25,567,7
20171201|2017-02-08 01:30,8,566.5,567.25,566.5,567.25,8
20171201|2017-02-08 04:00,8,567,567,566,566,10
20171201|2017-02-08 07:00,8,566.5,566.5,566.5,566.5,1
20171201|2017-02-08 08:30,8,568,568,567.25,567.25,45
20171201|2017-02-08 09:00,8,568,568,566.75,566.75,59
20171201|2017-02-08 09:30,8,567.25,567.25,567.25,567.25,1
20171201|2017-02-08 10:00,8,567.25,567.25,567,567,26
20171201|2017-02-08 10:30,8,567.75,568.25,567.75,568.25,2
20171201|2017-02-08 11:00,8,568.25,569,568.25,569,5
20171201|2017-02-08 11:30,8,567.5,567.5,567.5,567.5,1
20171201|2017-02-08 12:30,8,568.5,568.5,568,568,6
20171201|2017-02-08 13:00,8,568.25,568.25,568.25,568.25,2
20171201|2017-02-09 04:30,9,569.5,569.5,569.5,569.5,1
20171201|2017-02-09 05:30,9,570,570,570,570,5
20171201|2017-02-09 06:00,9,570,570,570,570,2
20171201|2017-02-09 06:30,9,570,570,570,570,18
20171201|2017-02-09 07:30,9,570,570,570,570,2
20171201|2017-02-09 08:30,9,570,572,570,572,17
20171201|2017-02-09 09:30,9,571.75,572.75,571.75,572.5,7
20171201|2017-02-09 10:00,9,572.5,572.5,572.5,572.5,1
20171201|2017-02-09 10:30,9,572.5,572.75,572.5,572.75,2
20171201|2017-02-09 11:00,9,572,573,571,573,8
20171201|2017-02-09 11:30,9,573,574,571.75,572.5,26
20171201|2017-02-09 12:00,9,572.5,572.5,570.5,570.75,19
20171201|2017-02-09 12:30,9,571.5,573,571.5,573,3
20171201|2017-02-09 13:00,9,574,575,574,575,17
20171201|2017-02-09 19:00,10,574,574,574,574,2
20171201|2017-02-09 20:30,10,573.25,573.25,573,573,4
20171201|2017-02-10 03:30,10,574,574,574,574,2
20171201|2017-02-10 08:30,10,573.75,575,573.75,575,38
20171201|2017-02-10 09:00,10,575.5,578,575.5,577.75,52
20171201|2017-02-10 09:30,10,578,578.25,577.75,578.25,17
20171201|2017-02-10 10:00,10,578.75,578.75,578.5,578.5,23
20171201|2017-02-10 10:30,10,579,580,579,579,7
20171201|2017-02-10 11:00,10,579.25,579.5,578.75,578.75,13
20171201|2017-02-10 11:30,10,579,579.25,579,579,31
20171201|2017-02-10 12:00,10,578.75,579.5,578.75,579.5,2
20171201|2017-02-10 12:30,10,579,579.5,578.75,579,25
20171201|2017-02-10 13:00,10,579,580.75,578.75,578.75,50
20171201|2017-02-12 19:00,13,580,580,578.5,578.5,5
20171201|2017-02-12 19:30,13,579.75,579.75,579.75,579.75,1
20171201|2017-02-12 20:00,13,579.75,579.75,579.75,579.75,1
20171201|2017-02-13 01:30,13,579.25,579.25,579.25,579.25,2
20171201|2017-02-13 02:00,13,579.25,579.25,579.25,579.25,1
20171201|2017-02-13 08:30,13,576.5,579.25,576.5,579.25,23
20171201|2017-02-13 09:00,13,579.5,579.5,578.5,578.5,2
20171201|2017-02-13 09:30,13,580,581,580,581,8
20171201|2017-02-13 10:00,13,580.75,581.5,580.75,581.5,7
20171201|2017-02-13 10:30,13,581,581,580.75,580.75,2
20171201|2017-02-13 11:00,13,582,582.25,582,582.25,2
20171201|2017-02-13 11:30,13,583.25,583.5,583,583.5,8
20171201|2017-02-13 12:00,13,583.5,584.5,583.5,584.5,13
20171201|2017-02-13 12:30,13,584.75,585,584.75,584.75,7
20171201|2017-02-13 13:00,13,583.75,583.75,582.5,582.5,21
20171201|2017-02-13 19:00,14,581,581,581,581,1
20171201|2017-02-13 20:00,14,581,581,581,581,1
20171201|2017-02-13 20:30,14,582,582,582,582,1
20171201|2017-02-14 07:00,14,581.5,581.5,581.5,581.5,1
20171201|2017-02-14 08:30,14,581,581.25,578.75,578.75,14
20171201|2017-02-14 10:00,14,581.5,582,581.25,581.25,4
20171201|2017-02-14 10:30,14,581.5,581.5,581,581,11
20171201|2017-02-14 11:00,14,580.5,580.5,580,580,6
20171201|2017-02-14 11:30,14,580,580.5,580,580.5,2
20171201|2017-02-14 12:00,14,580.5,581.5,580.5,581.5,5
20171201|2017-02-14 12:30,14,581.5,581.5,581.5,581.5,2
20171201|2017-02-14 13:00,14,581.5,583.5,581.5,583.5,5
20171201|2017-02-14 19:00,15,582.25,582.75,582.25,582.75,3
20171201|2017-02-15 04:00,15,583,583,582.75,582.75,2
20171201|2017-02-15 05:00,15,582.25,582.25,582.25,582.25,3
20171201|2017-02-15 07:00,15,581.5,582,581.5,582,3
20171201|2017-02-15 07:30,15,582,582,582,582,8
20171201|2017-02-15 08:30,15,582.75,584.25,582.75,584,12
20171201|2017-02-15 09:00,15,583.5,583.5,582.25,582.25,20
20171201|2017-02-15 09:30,15,583.25,584.5,583.25,584,18
20171201|2017-02-15 10:00,15,584,584.5,583.5,583.5,18
20171201|2017-02-15 10:30,15,584,584.25,584,584.25,5
20171201|2017-02-15 11:00,15,584.75,585,584.25,585,24
20171201|2017-02-15 11:30,15,584.25,585,584,584.25,26
20171201|2017-02-15 12:00,15,584.5,585,584.25,584.75,27
20171201|2017-02-15 12:30,15,584.25,585,584.25,585,4
20171201|2017-02-15 13:00,15,585.75,586.25,585.75,586.25,35
20171201|2017-02-15 19:00,16,585.75,586,585.75,586,10
20171201|2017-02-16 02:30,16,586.25,586.25,586.25,586.25,1
20171201|2017-02-16 07:00,16,585,585,585,585,4
20171201|2017-02-16 07:30,16,585,585.25,585,585.25,4
20171201|2017-02-16 08:30,16,585.5,586.25,584.75,584.75,53
20171201|2017-02-16 09:00,16,585,585.75,583.75,584.5,36
20171201|2017-02-16 09:30,16,585.25,586.25,584.5,585,15
20171201|2017-02-16 10:00,16,585.75,588,584,584,35
20171201|2017-02-16 10:30,16,584.25,585.75,584,585.75,130
20171201|2017-02-16 11:00,16,586,586.5,585.5,586,30
20171201|2017-02-16 11:30,16,585,586,581.75,581.75,40
20171201|2017-02-16 12:00,16,582.25,583.25,581,581,52
20171201|2017-02-16 12:30,16,580,581.25,579.75,579.75,76
20171201|2017-02-16 13:00,16,578.5,578.5,573.5,573.5,135
20171201|2017-02-16 19:00,17,576,576,574.5,574.5,3
20171201|2017-02-16 23:30,17,574.5,574.5,574.5,574.5,1
20171201|2017-02-17 00:00,17,574.75,574.75,574.75,574.75,1
20171201|2017-02-17 02:00,17,574.5,574.5,574.5,574.5,10
20171201|2017-02-17 04:00,17,576,576,576,576,2
20171201|2017-02-17 05:30,17,576,576,576,576,1
20171201|2017-02-17 06:00,17,576,576,576,576,6
20171201|2017-02-17 08:30,17,578,579,578,579,17
20171201|2017-02-17 09:00,17,578.5,579,578.25,578.25,9
20171201|2017-02-17 09:30,17,577.75,578.5,577,578.5,15
20171201|2017-02-17 10:00,17,578.5,578.75,577,577,61
20171201|2017-02-17 10:30,17,577,577,574.75,575.25,16
20171201|2017-02-17 11:00,17,575.75,576.25,575.5,576,22
20171201|2017-02-17 11:30,17,577,577.25,576,577.25,59
20171201|2017-02-17 12:00,17,577.25,577.25,577,577.25,20
20171201|2017-02-17 12:30,17,576.25,576.5,576.25,576.5,11
20171201|2017-02-17 13:00,17,576.5,577.25,575.5,577.25,12
20171201|2017-02-20 19:00,21,576.25,576.25,576.25,576.25,1
20171201|2017-02-20 19:30,21,575.75,575.75,575.75,575.75,2
20171201|2017-02-20 21:00,21,575,575,575,575,4
20171201|2017-02-20 21:30,21,574.75,575,574.75,575,6
20171201|2017-02-20 22:00,21,575.25,575.25,575.25,575.25,1
20171201|2017-02-20 22:30,21,575.25,575.25,575.25,575.25,1
20171201|2017-02-21 03:30,21,575.25,575.25,575.25,575.25,1
20171201|2017-02-21 07:00,21,575,575,575,575,1
20171201|2017-02-21 07:30,21,575,575,575,575,1
20171201|2017-02-21 08:30,21,575,575,573,573,150
20171201|2017-02-21 09:00,21,574.25,574.25,574.25,574.25,4
20171201|2017-02-21 09:30,21,573.25,573.25,573,573.25,19
20171201|2017-02-21 10:00,21,573.75,573.75,573.5,573.5,9
20171201|2017-02-21 10:30,21,573,574,573,574,58
20171201|2017-02-21 11:00,21,573,573.5,573,573.25,17
20171201|2017-02-21 11:30,21,573.25,573.5,573,573,82
20171201|2017-02-21 12:00,21,573,573,573,573,77
20171201|2017-02-21 12:30,21,573,573,572.5,572.5,22
20171201|2017-02-21 13:00,21,572.5,572.5,571.25,572.25,34
20171201|2017-02-21 19:00,22,571.75,572,571.75,572,2
20171201|2017-02-21 20:30,22,572.25,572.5,572.25,572.5,10
20171201|2017-02-21 23:00,22,573.5,573.5,573.5,573.5,1
20171201|2017-02-22 06:30,22,572.25,572.25,572.25,572.25,4
20171201|2017-02-22 07:00,22,572.25,573.5,572.25,573.5,26
20171201|2017-02-22 08:30,22,574,574,573.5,573.5,82
20171201|2017-02-22 09:00,22,573.75,574.75,573,574,17
20171201|2017-02-22 09:30,22,574,574,573,573.25,3
20171201|2017-02-22 10:00,22,573.5,574,573,574,45
20171201|2017-02-22 10:30,22,573.5,574,572.75,573,61
20171201|2017-02-22 11:00,22,573,573,573,573,58
20171201|2017-02-22 11:30,22,573,573,572.75,572.75,9
20171201|2017-02-22 12:00,22,573.5,574.75,573.5,574.75,6
20171201|2017-02-22 12:30,22,574.25,574.25,574.25,574.25,4
20171201|2017-02-22 13:00,22,574.5,576,574.5,575,68
20171201|2017-02-22 19:30,23,575.75,575.75,575.75,575.75,9
20171201|2017-02-22 20:00,23,575,575,575,575,1
20171201|2017-02-22 20:30,23,576.5,576.5,576.5,576.5,4
20171201|2017-02-22 21:00,23,576.5,576.5,576.5,576.5,1
20171201|2017-02-22 21:30,23,576.25,576.25,576,576,2
20171201|2017-02-23 05:00,23,575.25,575.25,575.25,575.25,1
20171201|2017-02-23 07:00,23,575.25,576,575.25,576,12
20171201|2017-02-23 07:30,23,576.75,576.75,576.75,576.75,2
20171201|2017-02-23 09:30,23,574.75,574.75,574.75,574.75,1
20171201|2017-02-23 10:00,23,575.25,575.25,574.25,575.25,25
20171201|2017-02-23 10:30,23,575,575,574.25,574.25,6
20171201|2017-02-23 11:00,23,575.25,575.25,575.25,575.25,3
20171201|2017-02-23 11:30,23,575.5,575.5,575.25,575.5,5
20171201|2017-02-23 12:00,23,575.75,575.75,575.75,575.75,1
20171201|2017-02-23 12:30,23,574.75,574.75,574.75,574.75,1
20171201|2017-02-23 13:00,23,575.25,576.25,574.25,576.25,44
20171201|2017-02-23 19:00,24,575.5,575.5,575.5,575.5,1
20171201|2017-02-23 21:30,24,574,574,574,574,2
20171201|2017-02-24 05:00,24,574.5,574.5,574.5,574.5,1
20171201|2017-02-24 07:00,24,574.25,574.25,574.25,574.25,1
20171201|2017-02-24 08:30,24,575.5,575.5,574,574,28
20171201|2017-02-24 10:00,24,574,574,574,574,1
20171201|2017-02-24 10:30,24,574,574.25,574,574.25,20
20171201|2017-02-24 11:00,24,574.25,574.75,574,574,8
20171201|2017-02-24 11:30,24,574,574,573.5,573.5,15
20171201|2017-02-24 12:00,24,573.5,573.5,573.5,573.5,11
20171201|2017-02-24 12:30,24,573.5,573.75,573.5,573.75,3
20171201|2017-02-24 13:00,24,574.25,576,574.25,574.75,19
20171201|2017-02-26 20:00,27,575,575,575,575,1
20171201|2017-02-27 03:00,27,573.5,573.5,573.5,573.5,1
20171201|2017-02-27 03:30,27,573.5,573.5,573.25,573.25,3
20171201|2017-02-27 05:00,27,573.5,573.5,573.5,573.5,3
20171201|2017-02-27 08:30,27,574.25,574.25,574.25,574.25,2
20171201|2017-02-27 09:00,27,573.25,573.25,573.25,573.25,1
20171201|2017-02-27 09:30,27,571,571.75,570.75,571.75,72
20171201|2017-02-27 10:00,27,573.75,573.75,570.75,570.75,2
20171201|2017-02-27 10:30,27,571.25,572,571,571.75,7
20171201|2017-02-27 11:00,27,571.75,571.75,571.75,571.75,1
20171201|2017-02-27 11:30,27,571,571,570.75,570.75,13
20171201|2017-02-27 12:00,27,570.75,570.75,570.5,570.75,14
20171201|2017-02-27 12:30,27,571,571.25,570.5,571,11
20171201|2017-02-27 13:00,27,570.25,571.25,570,571.25,10
20171201|2017-02-27 19:00,28,570.25,570.25,570.25,570.25,4
20171201|2017-02-27 22:30,28,570.25,570.25,570.25,570.25,1
20171201|2017-02-27 23:00,28,570.25,570.25,570.25,570.25,2
20171201|2017-02-27 23:30,28,571.5,571.5,571.5,571.5,1
20171201|2017-02-28 03:30,28,570,570,570,570,1
20171201|2017-02-28 08:30,28,571.5,574.5,571.5,574.5,10
20171201|2017-02-28 09:00,28,575,580,575,578.25,45
20171201|2017-02-28 09:30,28,579,580.25,572.5,572.5,37
20171201|2017-02-28 10:00,28,573,573,572,572,13
20171201|2017-02-28 10:30,28,572,573.25,572,573,7
20171201|2017-02-28 11:00,28,572.5,573.5,572.5,572.75,14
20171201|2017-02-28 11:30,28,572,573,572,573,7
20171201|2017-02-28 12:00,28,572.5,573,572.25,573,7
20171201|2017-02-28 12:30,28,571.75,571.75,570,570.5,8
20171201|2017-02-28 13:00,28,571.75,571.75,571,571,3
20171201|2017-02-28 19:00,1,570.75,571,570.75,571,8
20171201|2017-02-28 20:00,1,571,571,571,571,1
20171201|2017-03-01 01:00,1,571.5,571.5,571.5,571.5,2
20171201|2017-03-01 03:00,1,573.75,573.75,573.75,573.75,1
20171201|2017-03-01 04:00,1,575,575,575,575,2
20171201|2017-03-01 04:30,1,575.25,575.25,575.25,575.25,1
20171201|2017-03-01 05:00,1,574.75,574.75,574.75,574.75,1
20171201|2017-03-01 08:30,1,573.5,576.5,573.5,576.5,40
20171201|2017-03-01 09:00,1,577.25,579,576,576.5,12
20171201|2017-03-01 09:30,1,577,577.5,576,576,11
20171201|2017-03-01 10:00,1,574.75,574.75,573,574,24
20171201|2017-03-01 10:30,1,574,574,573,574,68
20171201|2017-03-01 11:00,1,572.5,573,572.5,573,10
20171201|2017-03-01 11:30,1,574,574.75,574,574.5,3
20171201|2017-03-01 12:00,1,575.25,575.25,575.25,575.25,1
20171201|2017-03-01 12:30,1,577.5,578.75,577.5,578.5,10
20171201|2017-03-01 13:00,1,578,582.25,577.75,581.75,131
20171201|2017-03-01 19:00,2,581,581,581,581,1
20171201|2017-03-01 19:30,2,581,581,581,581,3
20171201|2017-03-01 23:30,2,580.75,580.75,580.75,580.75,1
20171201|2017-03-02 02:30,2,581,581,581,581,2
20171201|2017-03-02 06:00,2,580.5,580.5,580.5,580.5,1
20171201|2017-03-02 07:30,2,579,579,578.75,578.75,2
20171201|2017-03-02 08:30,2,578.25,580,577.5,580,74
20171201|2017-03-02 09:00,2,579.5,579.5,577,578.25,10
20171201|2017-03-02 09:30,2,579.5,579.5,578.25,579.5,5
20171201|2017-03-02 10:00,2,578.75,579.25,578.75,578.75,8
20171201|2017-03-02 11:00,2,578.5,578.5,578.25,578.25,18
20171201|2017-03-02 11:30,2,576.75,576.75,575.75,575.75,15
20171201|2017-03-02 12:00,2,575,575,573.75,574.75,17
20171201|2017-03-02 12:30,2,574.5,575,574.25,574.25,6
20171201|2017-03-02 13:00,2,574.5,574.5,574,574.25,5
20171201|2017-03-03 05:00,3,571.75,571.75,571.75,571.75,1
20171201|2017-03-03 08:30,3,572.25,572.25,571,571,53
20171201|2017-03-03 09:00,3,571,571,570,570.25,13
20171201|2017-03-03 09:30,3,569.75,570.75,568.75,569.25,57
20171201|2017-03-03 10:00,3,568.75,571.25,568.75,571.25,71
20171201|2017-03-03 10:30,3,571.5,572.25,571.5,572,106
20171201|2017-03-03 11:00,3,571.75,572,571.75,572,2
20171201|2017-03-03 11:30,3,571,571,569.75,569.75,59
20171201|2017-03-03 12:00,3,570,570,569.25,569.25,57
20171201|2017-03-03 12:30,3,569.75,570.75,569.75,570.75,7
20171201|2017-03-03 13:00,3,570.75,572.5,570.75,570.75,105
20171201|2017-03-05 19:00,6,574.25,574.25,574.25,574.25,1
20171201|2017-03-05 21:00,6,573.75,573.75,573.75,573.75,3
20171201|2017-03-06 00:30,6,575,575,575,575,2
20171201|2017-03-06 03:00,6,576,576,575,575,3
20171201|2017-03-06 03:30,6,574.75,574.75,574.75,574.75,3
20171201|2017-03-06 06:30,6,575,575,575,575,3
20171201|2017-03-06 07:00,6,575.25,575.25,575.25,575.25,1
20171201|2017-03-06 08:30,6,573.75,573.75,572.25,573.5,29
20171201|2017-03-06 09:00,6,574.5,574.5,573.5,573.5,26
20171201|2017-03-06 09:30,6,572.25,572.25,570.5,571.5,25
20171201|2017-03-06 10:00,6,571,571,569.75,569.75,35
20171201|2017-03-06 10:30,6,570.25,571.25,569.75,571.25,46
20171201|2017-03-06 11:00,6,571,571.25,571,571,15
20171201|2017-03-06 11:30,6,569.25,569.25,569.25,569.25,1
20171201|2017-03-06 12:00,6,569,569.75,569,569.5,39
20171201|2017-03-06 12:30,6,569.5,570.25,569.25,570.25,32
20171201|2017-03-06 13:00,6,569,569,569,569,5
20171201|2017-03-06 21:00,7,569,569,568.75,568.75,2
20171201|2017-03-06 21:30,7,568.75,568.75,568.75,568.75,1
20171201|2017-03-06 22:00,7,569,569,569,569,2
20171201|2017-03-07 00:30,7,569.25,569.25,569.25,569.25,2
20171201|2017-03-07 07:00,7,568,568.5,568,568.5,2
20171201|2017-03-07 08:30,7,567.75,567.75,567.25,567.25,14
20171201|2017-03-07 09:00,7,567,567,567,567,52
20171201|2017-03-07 09:30,7,567,567,567,567,1
20171201|2017-03-07 11:00,7,565,566,565,565.25,49
20171201|2017-03-07 11:30,7,565,565,565,565,31
20171201|2017-03-07 12:00,7,565,565.5,565,565.5,140
20171201|2017-03-07 12:30,7,565.25,566.25,564.25,566.25,53
20171201|2017-03-07 13:00,7,566.75,567.75,566,567.5,86
20171201|2017-03-07 19:30,8,564,564,564,564,3
20171201|2017-03-07 20:30,8,564.25,564.25,564.25,564.25,1
20171201|2017-03-07 21:00,8,564.25,564.25,564.25,564.25,1
20171201|2017-03-07 23:00,8,564,564,564,564,3
20171201|2017-03-08 00:30,8,563.5,563.5,563.5,563.5,2
20171201|2017-03-08 01:00,8,563.5,563.5,563,563,4
20171201|2017-03-08 01:30,8,563.5,563.5,563,563.25,3
20171201|2017-03-08 03:30,8,563,563,563,563,61
20171201|2017-03-08 07:30,8,564,565.5,564,565.5,14
20171201|2017-03-08 08:30,8,564.25,564.25,563.5,564.25,6
20171201|2017-03-08 09:00,8,564.5,564.5,563.75,564,8
20171201|2017-03-08 09:30,8,563.5,564.5,563,564.25,14
20171201|2017-03-08 10:00,8,563.5,563.5,563.5,563.5,83
20171201|2017-03-08 10:30,8,563.5,563.5,563.5,563.5,28
20171201|2017-03-08 11:00,8,563.5,564,563.5,564,21
20171201|2017-03-08 11:30,8,563,563.25,562.75,562.75,30
20171201|2017-03-08 12:00,8,562.25,562.25,562,562,39
20171201|2017-03-08 12:30,8,562,562.25,562,562.25,10
20171201|2017-03-08 13:00,8,562.25,562.25,560.75,562,61
20171201|2017-03-09 02:30,9,562.25,562.75,562.25,562.75,3
20171201|2017-03-09 03:00,9,562.75,562.75,562.75,562.75,8
20171201|2017-03-09 06:00,9,561.75,561.75,561.75,561.75,2
20171201|2017-03-09 07:00,9,562.25,562.25,562.25,562.25,6
20171201|2017-03-09 07:30,9,562,562,562,562,2
20171201|2017-03-09 08:30,9,562.25,565,562.25,564,17
20171201|2017-03-09 09:00,9,564.25,564.25,562.5,562.5,17
20171201|2017-03-09 09:30,9,562.25,563,562,562.25,39
20171201|2017-03-09 10:00,9,562.25,565,562.25,565,11
20171201|2017-03-09 10:30,9,565.75,565.75,564.75,564.75,20
20171201|2017-03-09 11:00,9,563.5,565.75,563.5,564.5,22
20171201|2017-03-09 11:30,9,563.5,563.5,561.75,561.75,25
20171201|2017-03-09 12:00,9,562.5,562.5,562.5,562.5,2
20171201|2017-03-09 12:30,9,561.75,561.75,561.5,561.5,3
20171201|2017-03-09 13:00,9,561.75,563.75,561.75,563.75,71
20171201|2017-03-09 19:00,10,563.75,563.75,563.75,563.75,1
20171201|2017-03-09 22:00,10,563.25,563.25,563.25,563.25,1
20171201|2017-03-09 23:30,10,563.5,563.5,563.5,563.5,1
20171201|2017-03-10 03:30,10,565,565,565,565,3
20171201|2017-03-10 07:00,10,564.75,565,564.5,565,4
20171201|2017-03-10 08:30,10,564.75,567.25,564.5,567.25,7
20171201|2017-03-10 09:00,10,565,565.25,565,565.25,2
20171201|2017-03-10 09:30,10,564,564,564,564,13
20171201|2017-03-10 10:00,10,564,565,564,564.5,57
20171201|2017-03-10 10:30,10,564,564.25,564,564.25,19
20171201|2017-03-10 11:00,10,564.25,564.25,563.5,563.5,13
20171201|2017-03-10 12:00,10,562.5,562.5,561,561,27
20171201|2017-03-10 12:30,10,561,561.25,561,561,8
20171201|2017-03-10 13:00,10,562,563.75,560.75,561.25,39
20171201|2017-03-12 21:30,13,561.75,561.75,561.75,561.75,1
20171201|2017-03-13 01:00,13,561,561,561,561,1
20171201|2017-03-13 02:30,13,560.25,560.5,560.25,560.5,2
20171201|2017-03-13 03:00,13,560.5,560.5,560,560,10
20171201|2017-03-13 03:30,13,560,560,560,560,1
20171201|2017-03-13 04:30,13,560.25,560.25,560.25,560.25,1
20171201|2017-03-13 05:00,13,560.25,560.25,560.25,560.25,1
20171201|2017-03-13 06:00,13,560,560,560,560,3
20171201|2017-03-13 06:30,13,560,560,560,560,5
20171201|2017-03-13 07:00,13,560,560.25,560,560,15
20171201|2017-03-13 07:30,13,560.25,560.25,560.25,560.25,1
20171201|2017-03-13 08:30,13,560,560,558,558,19
20171201|2017-03-13 09:00,13,558.25,558.5,557.25,557.25,16
20171201|2017-03-13 09:30,13,558,558,558,558,1
20171201|2017-03-13 10:30,13,557,557,557,557,2
20171201|2017-03-13 11:00,13,557,558,556.5,556.5,67
20171201|2017-03-13 11:30,13,557,557,556,556,57
20171201|2017-03-13 12:00,13,556.75,557,556.75,557,2
20171201|2017-03-13 12:30,13,557,557,556,556,44
20171201|2017-03-13 13:00,13,556,556.25,555.25,555.25,180
20171201|2017-03-13 19:00,14,557,557,557,557,1
20171201|2017-03-14 01:00,14,557,557,557,557,1
20171201|2017-03-14 03:30,14,556,556,556,556,4
20171201|2017-03-14 07:00,14,555,555.5,555,555,28
20171201|2017-03-14 07:30,14,555.25,555.25,555,555,14
20171201|2017-03-14 08:30,14,555,556.5,555,555.5,205
20171201|2017-03-14 09:00,14,555,556.25,555,556.25,12
20171201|2017-03-14 09:30,14,555.5,555.75,555.5,555.75,3
20171201|2017-03-14 10:00,14,555,555.75,555,555,50
20171201|2017-03-14 10:30,14,555,555,554.75,554.75,77
20171201|2017-03-14 11:00,14,554.75,555,554.75,555,6
20171201|2017-03-14 11:30,14,554.5,554.5,554.25,554.5,15
20171201|2017-03-14 12:00,14,554.25,554.25,554.25,554.25,5
20171201|2017-03-14 13:00,14,556.25,556.75,556.25,556.25,8
20171201|2017-03-14 19:00,15,557,557,557,557,4
20171201|2017-03-15 02:00,15,556.75,556.75,556.75,556.75,1
20171201|2017-03-15 02:30,15,557.5,557.75,557.5,557.75,5
20171201|2017-03-15 03:30,15,557.75,557.75,557.75,557.75,3
20171201|2017-03-15 04:00,15,557.75,557.75,557.75,557.75,1
20171201|2017-03-15 05:00,15,559.75,560,559.75,560,2
20171201|2017-03-15 06:00,15,562,563.5,560.25,560.25,6
20171201|2017-03-15 07:30,15,563.25,566.75,561.5,561.5,37
20171201|2017-03-15 08:30,15,560.25,560.25,560.25,560.25,1
20171201|2017-03-15 09:00,15,560,560,559,559,11
20171201|2017-03-15 09:30,15,559,559,559,559,7
20171201|2017-03-15 10:00,15,559.25,559.25,559.25,559.25,4
20171201|2017-03-15 11:00,15,559.75,561.5,559.75,561.5,5
20171201|2017-03-15 11:30,15,560.25,560.25,560.25,560.25,1
20171201|2017-03-15 12:00,15,560,560.5,560,560.5,70
20171201|2017-03-15 12:30,15,560.5,561.5,560.5,561.5,22
20171201|2017-03-15 13:00,15,561.5,562.5,561.5,562.5,93
20171201|2017-03-15 21:30,16,564,564,564,564,3
20171201|2017-03-15 22:30,16,564,564,564,564,1
20171201|2017-03-16 02:00,16,567,567,567,567,1
20171201|2017-03-16 03:30,16,564.75,565,564.75,565,2
20171201|2017-03-16 06:00,16,564.25,564.25,564.25,564.25,1
20171201|2017-03-16 07:00,16,565.75,565.75,565.75,565.75,1
20171201|2017-03-16 08:30,16,565.25,565.25,564.25,565,69
20171201|2017-03-16 09:00,16,564.5,565.5,564.5,565.5,23
20171201|2017-03-16 09:30,16,565,565,565,565,2
20171201|2017-03-16 10:30,16,565,565,565,565,1
20171201|2017-03-16 11:00,16,564,564,564,564,1
20171201|2017-03-16 11:30,16,566.25,566.25,566.25,566.25,2
20171201|2017-03-16 12:00,16,565.75,567.25,565.75,567.25,5
20171201|2017-03-16 12:30,16,568,568.25,567.5,567.5,6
20171201|2017-03-16 13:00,16,568.5,569.5,567.25,568.25,31
20171201|2017-03-16 19:00,17,569,569.25,569,569.25,10
20171201|2017-03-16 19:30,17,569.25,569.25,568.75,568.75,6
20171201|2017-03-16 21:30,17,568.25,568.75,568.25,568.5,4
20171201|2017-03-16 22:00,17,567.5,568.5,567.5,568,10
20171201|2017-03-16 23:00,17,567.25,567.25,567.25,567.25,1
20171201|2017-03-16 23:30,17,567.5,567.5,567.5,567.5,1
20171201|2017-03-17 00:00,17,567.5,567.5,567.5,567.5,1
20171201|2017-03-17 01:00,17,567.75,567.75,567.75,567.75,2
20171201|2017-03-17 04:00,17,568,568,568,568,1
20171201|2017-03-17 07:00,17,567.25,567.25,567.25,567.25,2
20171201|2017-03-17 08:30,17,567,567,567,567,5
20171201|2017-03-17 09:00,17,567.75,568,567.75,568,3
20171201|2017-03-17 09:30,17,568,568,567.75,567.75,2
20171201|2017-03-17 10:00,17,567,567,567,567,2
20171201|2017-03-17 10:30,17,565.5,566.25,565.5,565.5,22
20171201|2017-03-17 11:00,17,565.75,566,565.75,566,4
20171201|2017-03-17 11:30,17,566.25,566.25,566.25,566.25,4
20171201|2017-03-17 12:30,17,566.5,569,566.25,568.75,23
20171201|2017-03-17 13:00,17,569.25,569.25,567.25,567.25,14
20171201|2017-03-19 19:00,20,569.5,571.75,569.5,571.75,7
20171201|2017-03-19 20:30,20,572,572,572,572,1
20171201|2017-03-19 22:30,20,571.25,571.25,571.25,571.25,3
20171201|2017-03-19 23:00,20,571.25,571.25,571.25,571.25,2
20171201|2017-03-19 23:30,20,572.25,572.5,572.25,572.5,3
20171201|2017-03-20 05:30,20,571.25,571.25,571,571,5
20171201|2017-03-20 06:00,20,571,571,571,571,1
20171201|2017-03-20 06:30,20,570.75,571,570.75,571,2
20171201|2017-03-20 07:00,20,571.25,571.25,571,571,2
20171201|2017-03-20 08:30,20,572,573,570.5,570.5,108
20171201|2017-03-20 09:00,20,570.25,570.25,569.75,570.25,42
20171201|2017-03-20 09:30,20,570.25,571,569.5,569.5,20
20171201|2017-03-20 10:00,20,568.5,568.5,567,567,20
20171201|2017-03-20 10:30,20,567.75,569.5,567.75,569.25,4
20171201|2017-03-20 11:30,20,567.25,567.25,566,566,6
20171201|2017-03-20 12:00,20,566,566,566,566,3
20171201|2017-03-20 12:30,20,566.25,566.25,565.25,565.25,10
20171201|2017-03-20 13:00,20,566.5,566.5,565.25,565.25,3
20171201|2017-03-20 19:00,21,565,565,565,565,1
20171201|2017-03-20 19:30,21,565.5,565.5,564.5,564.5,2
20171201|2017-03-20 20:00,21,564.25,564.25,564.25,564.25,1
20171201|2017-03-20 21:30,21,563.25,563.25,563.25,563.25,11
20171201|2017-03-20 22:00,21,563.5,563.75,563.5,563.75,5
20171201|2017-03-20 23:30,21,563.75,563.75,562.75,562.75,9
20171201|2017-03-21 00:30,21,563.5,563.5,563.5,563.5,5
20171201|2017-03-21 01:00,21,562.75,563.25,562.75,563.25,10
20171201|2017-03-21 04:30,21,563,563,563,563,1
20171201|2017-03-21 08:30,21,563.25,563.5,561,561.5,43
20171201|2017-03-21 09:00,21,562,562,560.75,561,21
20171201|2017-03-21 09:30,21,561.25,561.75,560.5,560.5,6
20171201|2017-03-21 10:00,21,560,560.5,559.25,560.5,65
20171201|2017-03-21 10:30,21,560.5,560.5,559.75,560,14
20171201|2017-03-21 11:00,21,561.75,562.75,561.75,562.25,10
20171201|2017-03-21 11:30,21,560.5,561.25,560.5,560.75,11
20171201|2017-03-21 12:00,21,561,561.25,560.75,560.75,9
20171201|2017-03-21 12:30,21,560.25,560.25,560,560.25,73
20171201|2017-03-21 13:00,21,559.75,560.25,558.75,560.25,51
20171201|2017-03-21 19:00,22,561.25,561.25,560.75,560.75,34
20171201|2017-03-21 20:00,22,560.75,560.75,560.5,560.5,8
20171201|2017-03-21 21:00,22,560.5,560.5,560.5,560.5,8
20171201|2017-03-21 22:00,22,560.25,560.25,560.25,560.25,1
20171201|2017-03-22 03:30,22,559.25,559.25,559.25,559.25,2
20171201|2017-03-22 04:00,22,560.25,560.25,559.25,559.25,10
20171201|2017-03-22 04:30,22,561.25,561.25,561,561,2
20171201|2017-03-22 05:00,22,561.75,562,561,561,9
20171201|2017-03-22 05:30,22,561,561,559.5,559.5,4
20171201|2017-03-22 06:00,22,559,559,559,559,1
20171201|2017-03-22 06:30,22,559,559,559,559,5
20171201|2017-03-22 07:30,22,558.75,558.75,558.75,558.75,2
20171201|2017-03-22 08:30,22,559,559.25,557.25,559.25,108
20171201|2017-03-22 11:30,22,559,559,558.5,558.5,15
20171201|2017-03-22 12:00,22,558.5,558.5,558.5,558.5,2
20171201|2017-03-22 12:30,22,558.75,558.75,558.75,558.75,2
20171201|2017-03-22 13:00,22,558.75,558.75,558,558.25,29
20171201|2017-03-23 02:00,23,560.5,560.5,560.5,560.5,2
20171201|2017-03-23 02:30,23,560.5,560.5,560.5,560.5,3
20171201|2017-03-23 03:00,23,560.5,560.5,560.5,560.5,1
20171201|2017-03-23 03:30,23,560,560,560,560,1
20171201|2017-03-23 06:30,23,559.75,560.75,559.75,560.75,6
20171201|2017-03-23 07:00,23,561,561,561,561,1
20171201|2017-03-23 07:30,23,561,561,561,561,1
20171201|2017-03-23 08:30,23,561.25,562,560.75,560.75,27
20171201|2017-03-23 09:00,23,560,560,560,560,1
20171201|2017-03-23 09:30,23,562,562.5,561,561,43
20171201|2017-03-23 10:00,23,560.75,561.5,560.5,561.5,13
20171201|2017-03-23 10:30,23,561.5,562.25,561.5,562.25,18
20171201|2017-03-23 11:00,23,562,562.75,562,562.75,53
20171201|2017-03-23 11:30,23,562.75,562.75,562.75,562.75,44
20171201|2017-03-23 12:00,23,563.25,563.75,563,563,17
20171201|2017-03-23 12:30,23,563,563.25,562.75,562.75,101
20171201|2017-03-23 13:00,23,563,563.25,561.75,561.75,26
20171201|2017-03-23 19:30,24,562.75,562.75,562.75,562.75,18
20171201|2017-03-24 07:30,24,561,561.25,561,561.25,8
20171201|2017-03-24 08:30,24,561,561.75,561,561.5,18
20171201|2017-03-24 09:30,24,560,560,560,560,1
20171201|2017-03-24 10:00,24,559.25,561,559.25,561,3
20171201|2017-03-24 10:30,24,561.25,561.25,561.25,561.25,2
20171201|2017-03-24 11:30,24,560,560,559,559,7
20171201|2017-03-24 12:00,24,559,559.25,559,559.25,16
20171201|2017-03-24 12:30,24,559.25,559.25,559.25,559.25,1
20171201|2017-03-24 13:00,24,559.25,559.25,558.5,559.25,11
20171201|2017-03-26 20:00,27,559.25,559.25,559.25,559.25,1
20171201|2017-03-26 20:30,27,559.25,559.25,559.25,559.25,2
20171201|2017-03-26 21:00,27,559.25,559.25,559.25,559.25,1
20171201|2017-03-26 22:00,27,559.25,559.25,559.25,559.25,1
20171201|2017-03-26 23:00,27,559,559,559,559,1
20171201|2017-03-27 00:30,27,559.25,559.25,559.25,559.25,1
20171201|2017-03-27 01:00,27,559.25,559.25,559.25,559.25,1
20171201|2017-03-27 01:30,27,559.25,559.25,559.25,559.25,3
20171201|2017-03-27 07:00,27,559.25,559.25,559.25,559.25,14
20171201|2017-03-27 07:30,27,559.25,559.25,559.25,559.25,3
20171201|2017-03-27 08:30,27,559.25,559.25,557.25,557.25,96
20171201|2017-03-27 09:00,27,556,556,555.5,556,25
20171201|2017-03-27 09:30,27,555.5,555.5,555.5,555.5,1
20171201|2017-03-27 10:00,27,556.25,556.5,556.25,556.5,12
20171201|2017-03-27 10:30,27,555.75,555.75,555.75,555.75,4
20171201|2017-03-27 11:00,27,556.25,556.5,556.25,556.5,13
20171201|2017-03-27 13:00,27,556.5,557.25,556,556,14
20171201|2017-03-28 03:00,28,556.25,556.25,556.25,556.25,1
20171201|2017-03-28 07:30,28,557.75,557.75,557.75,557.75,1
20171201|2017-03-28 08:30,28,558.25,559,558.25,559,51
20171201|2017-03-28 09:00,28,558.75,560,558.75,560,29
20171201|2017-03-28 09:30,28,559,560,559,560,21
20171201|2017-03-28 10:00,28,559,560.25,558.5,558.5,35
20171201|2017-03-28 10:30,28,558.25,558.25,557.75,558,13
20171201|2017-03-28 11:00,28,558,559,557.75,559,5
20171201|2017-03-28 11:30,28,559,559.25,559,559,6
20171201|2017-03-28 12:00,28,559,559.25,558.75,558.75,16
20171201|2017-03-28 12:30,28,559.25,559.25,559.25,559.25,3
20171201|2017-03-28 13:00,28,559.25,559.25,557.5,557.5,6
20171201|2017-03-28 19:00,29,558.5,558.5,558.5,558.5,1
20171201|2017-03-28 21:00,29,559,559,559,559,1
20171201|2017-03-29 00:30,29,559.25,559.25,559.25,559.25,1
20171201|2017-03-29 04:00,29,561.25,565,561.25,562,7
20171201|2017-03-29 04:30,29,561.25,561.25,561.25,561.25,1
20171201|2017-03-29 08:30,29,563.25,564.5,562,562.75,79
20171201|2017-03-29 09:00,29,563.25,564,562.75,563,23
20171201|2017-03-29 09:30,29,562.75,562.75,562.75,562.75,1
20171201|2017-03-29 10:00,29,561.5,561.5,561.5,561.5,1
20171201|2017-03-29 10:30,29,562.25,562.75,562.25,562.75,6
20171201|2017-03-29 11:00,29,561.5,561.5,561.5,561.5,1
20171201|2017-03-29 11:30,29,561.75,562.5,561.75,562,45
20171201|2017-03-29 12:00,29,562.5,562.5,561.25,561.25,3
20171201|2017-03-29 12:30,29,562.75,562.75,562.75,562.75,1
20171201|2017-03-29 13:00,29,564.25,566,564,564.25,33
20171201|2017-03-29 19:30,30,566,566.75,566,566.75,6
20171201|2017-03-29 20:30,30,564.75,564.75,564.75,564.75,1
20171201|2017-03-30 08:30,30,562.75,563,562,563,11
20171201|2017-03-30 09:00,30,563,565.75,562.75,564.5,14
20171201|2017-03-30 09:30,30,565.25,566.5,562.25,566,60
20171201|2017-03-30 10:00,30,566,567.25,566,566.5,46
20171201|2017-03-30 10:30,30,565.25,566.25,565,566,23
20171201|2017-03-30 11:00,30,566,567,566,567,47
20171201|2017-03-30 11:30,30,566.75,568.5,566,568,97
20171201|2017-03-30 12:00,30,566.75,566.75,564.5,564.75,10
20171201|2017-03-30 12:30,30,564.75,564.75,564.75,564.75,15
20171201|2017-03-30 13:00,30,565.25,565.25,563,563,12
20171201|2017-03-30 19:00,31,565.25,565.25,565.25,565.25,20
20171201|2017-03-30 20:00,31,565.25,565.25,565.25,565.25,1
20171201|2017-03-30 21:00,31,565.25,565.25,565.25,565.25,2
20171201|2017-03-31 00:30,31,565.25,565.25,565.25,565.25,4
20171201|2017-03-31 03:00,31,564.5,564.5,564.5,564.5,12
20171201|2017-03-31 04:30,31,564.75,565.25,564.75,565.25,2
20171201|2017-03-31 05:30,31,565.25,565.25,565.25,565.25,5
20171201|2017-03-31 06:00,31,565.25,565.25,565.25,565.25,2
20171201|2017-03-31 07:30,31,565,565.25,565,565.25,2
20171201|2017-03-31 08:30,31,565.25,566.75,565.25,565.5,61
20171201|2017-03-31 09:00,31,567.5,568,564.75,566,8
20171201|2017-03-31 09:30,31,567.5,567.5,566.75,567,35
20171201|2017-03-31 10:00,31,567,568.5,567,568.5,77
20171201|2017-03-31 10:30,31,569,569,568.5,568.5,17
20171201|2017-03-31 11:00,31,565.75,565.75,556.25,565,257
20171201|2017-03-31 11:30,31,565,567.5,565,566.25,49
20171201|2017-03-31 12:00,31,562.5,562.5,560.5,561,70
20171201|2017-03-31 12:30,31,560.25,560.75,558.5,558.5,52
20171201|2017-03-31 13:00,31,557.5,559,557.25,558.5,131
20171201|2017-04-02 20:00,3,557,557,557,557,1
20171201|2017-04-03 03:30,3,557.5,557.5,557.5,557.5,1
20171201|2017-04-03 08:30,3,559.75,559.75,556,557.75,10
20171201|2017-04-03 09:30,3,558.5,559,558.5,559,3
20171201|2017-04-03 10:00,3,559,559,559,559,1
20171201|2017-04-03 10:30,3,561.25,561.25,561.25,561.25,3
20171201|2017-04-03 12:00,3,559.25,560.5,555.25,560.5,30
20171201|2017-04-03 12:30,3,558.5,558.5,558.5,558.5,3
20171201|2017-04-03 13:00,3,556,556,556,556,4
20171201|2017-04-03 19:00,4,556.25,556.25,556.25,556.25,1
20171201|2017-04-03 21:00,4,558,558,558,558,1
20171201|2017-04-04 04:30,4,559.25,559.25,559.25,559.25,1
20171201|2017-04-04 06:30,4,560,560,560,560,5
20171201|2017-04-04 07:00,4,560,560,560,560,2
20171201|2017-04-04 08:30,4,558.5,558.5,557.5,557.5,6
20171201|2017-04-04 09:00,4,557.25,557.25,557.25,557.25,1
20171201|2017-04-04 09:30,4,557,557,556.75,556.75,12
20171201|2017-04-04 10:00,4,555.5,555.5,555.5,555.5,1
20171201|2017-04-04 10:30,4,555.75,556,555.75,555.75,30
20171201|2017-04-04 11:00,4,556,556,555.25,555.25,39
20171201|2017-04-04 11:30,4,555,555,553.75,554,88
20171201|2017-04-04 12:00,4,554,554.25,553.75,554,36
20171201|2017-04-04 12:30,4,554,554.25,554,554.25,42
20171201|2017-04-04 13:00,4,553.75,553.75,553.5,553.75,4
20171201|2017-04-04 21:30,5,555,555,555,555,2
20171201|2017-04-05 03:30,5,555.5,555.5,555.5,555.5,1
20171201|2017-04-05 06:30,5,555.5,555.5,555.5,555.5,1
20171201|2017-04-05 07:30,5,555,555,555,555,2
20171201|2017-04-05 08:30,5,555.5,556.25,553.25,553.25,33
20171201|2017-04-05 09:00,5,553.25,553.25,551.5,551.5,12
20171201|2017-04-05 09:30,5,551.5,557,551.5,557,78
20171201|2017-04-05 10:30,5,552,552,552,552,1
20171201|2017-04-05 11:00,5,551.75,551.75,551.5,551.5,4
20171201|2017-04-05 11:30,5,551,553,551,552.75,17
20171201|2017-04-05 12:00,5,552.75,553.75,552.75,553.75,22
20171201|2017-04-05 13:00,5,552.5,552.5,550.75,551,39
20171201|2017-04-05 19:00,6,551.5,551.5,551.5,551.5,3
20171201|2017-04-06 02:00,6,550.5,550.5,550.5,550.5,1
20171201|2017-04-06 02:30,6,551.25,551.25,551.25,551.25,1
20171201|2017-04-06 08:30,6,552,552.75,552,552.25,11
20171201|2017-04-06 09:00,6,550,550.25,550,550.25,12
20171201|2017-04-06 09:30,6,550,550,550,550,8
20171201|2017-04-06 10:00,6,550,550,549.5,550,42
20171201|2017-04-06 10:30,6,549.5,549.5,548.5,548.5,7
20171201|2017-04-06 11:00,6,549,549,549,549,1
20171201|2017-04-06 11:30,6,548,548.75,547.25,547.25,53
20171201|2017-04-06 12:00,6,547.25,547.75,547.25,547.75,15
20171201|2017-04-06 12:30,6,548.25,548.25,548,548,47
20171201|2017-04-06 13:00,6,549,549.25,548.25,549.25,176
20171201|2017-04-06 19:30,7,549.5,549.75,549.5,549.75,3
20171201|2017-04-06 20:00,7,549.75,549.75,548,548,8
20171201|2017-04-07 02:30,7,549,549,549,549,1
20171201|2017-04-07 03:00,7,548.75,548.75,548.75,548.75,1
20171201|2017-04-07 08:30,7,548,548.25,548,548.25,5
20171201|2017-04-07 09:00,7,547,547,546.25,546.75,6
20171201|2017-04-07 09:30,7,547,549.25,547,549.25,21
20171201|2017-04-07 10:00,7,549.5,549.5,546.5,546.75,17
20171201|2017-04-07 10:30,7,546.75,549,546.25,547.25,34
20171201|2017-04-07 11:00,7,547.5,549.25,547.5,548.25,35
20171201|2017-04-07 11:30,7,548.25,548.25,545,545.25,41
20171201|2017-04-07 12:00,7,545.5,545.5,545.5,545.5,5
20171201|2017-04-07 12:30,7,546,546.5,546,546.5,17
20171201|2017-04-07 13:00,7,546.25,546.25,546.25,546.25,2
20171201|2017-04-09 20:30,10,547,547,547,547,1
20171201|2017-04-10 09:00,10,545.25,546.5,545,546.5,70
20171201|2017-04-10 09:30,10,547,547,547,547,1
20171201|2017-04-10 10:00,10,547,547,547,547,20
20171201|2017-04-10 10:30,10,546.25,546.25,546.25,546.25,7
20171201|2017-04-10 11:00,10,546.25,546.5,546.25,546.5,35
20171201|2017-04-10 11:30,10,544.75,544.75,544.75,544.75,2
20171201|2017-04-10 12:00,10,545.75,545.75,545.75,545.75,1
20171201|2017-04-10 12:30,10,546.5,546.5,546.5,546.5,38
20171201|2017-04-11 05:30,11,547.25,547.25,547.25,547.25,1
20171201|2017-04-11 08:30,11,546.25,547,546.25,546.75,6
20171201|2017-04-11 09:30,11,545.75,546,545.75,546,5
20171201|2017-04-11 10:00,11,545.75,545.75,544.75,544.75,2
20171201|2017-04-11 10:30,11,544.75,544.75,544.25,544.25,12
20171201|2017-04-11 11:00,11,544,546.5,544,546.5,189
20171201|2017-04-11 12:00,11,550.5,552.5,550.5,552.5,6
20171201|2017-04-11 12:30,11,552.25,552.25,552.25,552.25,1
20171201|2017-04-11 13:00,11,552.5,555.5,552.5,554.25,38
20171201|2017-04-11 19:00,12,556.25,560,556.25,560,7
20171201|2017-04-11 21:00,12,558.75,558.75,558.75,558.75,1
20171201|2017-04-12 08:30,12,558.25,559.75,557.75,558.5,13
20171201|2017-04-12 09:00,12,559.25,559.5,558.5,558.5,12
20171201|2017-04-12 09:30,12,558.25,558.75,558.25,558.25,14
20171201|2017-04-12 10:00,12,558.25,558.25,556.75,557.25,13
20171201|2017-04-12 10:30,12,557,558,556.5,557.5,15
20171201|2017-04-12 11:00,12,557.5,558.25,557.5,557.75,15
20171201|2017-04-12 11:30,12,557.5,558,557.5,557.5,12
20171201|2017-04-12 12:00,12,557.5,558.25,557.5,558.25,25
20171201|2017-04-12 12:30,12,557.75,558.5,557.5,557.5,13
20171201|2017-04-12 13:00,12,557,557.25,556,556,79
20171201|2017-04-12 20:00,13,557,557,557,557,3
20171201|2017-04-12 21:00,13,557.25,557.25,557.25,557.25,2
20171201|2017-04-12 21:30,13,558,558.25,558,558.25,2
20171201|2017-04-13 08:30,13,559.5,559.5,559.5,559.5,1
20171201|2017-04-13 09:00,13,555.75,555.75,555.5,555.5,10
20171201|2017-04-13 09:30,13,556.75,557,556.75,557,8
20171201|2017-04-13 10:00,13,557.5,559.5,557.5,559.5,38
20171201|2017-04-13 11:00,13,557.5,557.5,556.75,556.75,6
20171201|2017-04-13 11:30,13,557,557,557,557,37
20171201|2017-04-13 13:00,13,557.5,558.75,557,558.75,12
20171201|2017-04-16 23:00,17,560,560,560,560,5
20171201|2017-04-17 04:30,17,559,559,559,559,1
20171201|2017-04-17 08:30,17,558.75,558.75,557,557.25,115
20171201|2017-04-17 09:00,17,557.25,557.25,557.25,557.25,4
20171201|2017-04-17 09:30,17,557,557,556.5,557,26
20171201|2017-04-17 10:00,17,556.75,556.75,555.75,555.75,7
20171201|2017-04-17 11:30,17,556.5,557.25,556.5,557,7
20171201|2017-04-17 12:00,17,556,556,556,556,1
20171201|2017-04-17 12:30,17,556.25,556.75,556,556,10
20171201|2017-04-17 13:00,17,555.5,556.5,555.5,555.5,8
20171201|2017-04-18 06:30,18,556.5,556.5,556.5,556.5,1
20171201|2017-04-18 08:30,18,556.75,557.25,555.75,556.5,25
20171201|2017-04-18 09:00,18,558,559,558,558.5,12
20171201|2017-04-18 09:30,18,558,560,558,560,6
20171201|2017-04-18 10:00,18,560.5,563.25,560.5,563.25,11
20171201|2017-04-18 10:30,18,562.5,562.5,562.5,562.5,2
20171201|2017-04-18 11:00,18,563,563.75,562.25,562.25,26
20171201|2017-04-18 11:30,18,564,564,562.75,562.75,3
20171201|2017-04-18 12:30,18,561.5,562,561.25,562,25
20171201|2017-04-18 13:00,18,564.5,564.75,562,563,63
20171201|2017-04-18 19:00,19,563.75,563.75,563.75,563.75,1
20171201|2017-04-19 02:30,19,564,564,564,564,1
20171201|2017-04-19 03:30,19,564.5,564.5,564.5,564.5,5
20171201|2017-04-19 04:00,19,564,564,563.75,563.75,2
20171201|2017-04-19 07:30,19,565,565,565,565,2
20171201|2017-04-19 08:30,19,564,570,564,570,30
20171201|2017-04-19 09:00,19,567.5,568.25,567,567.5,21
20171201|2017-04-19 09:30,19,567.25,567.75,565.5,565.5,68
20171201|2017-04-19 10:00,19,565.25,565.5,564.25,565.5,9
20171201|2017-04-19 10:30,19,565,565,565,565,1
20171201|2017-04-19 11:00,19,564,565,564,565,4
20171201|2017-04-19 11:30,19,564.75,567,564.75,566.75,17
20171201|2017-04-19 12:30,19,565.25,565.25,562.75,562.75,20
20171201|2017-04-19 13:00,19,562.5,562.5,560,560,110
20171201|2017-04-19 19:00,20,561,561,559.75,559.75,4
20171201|2017-04-20 02:00,20,560.5,561,560.5,561,2
20171201|2017-04-20 08:30,20,560,560,558.5,558.75,10
20171201|2017-04-20 09:00,20,556.75,557.5,555.75,555.75,34
20171201|2017-04-20 09:30,20,556,556.25,554.25,555.5,27
20171201|2017-04-20 10:00,20,555.5,557,555.25,557,48
20171201|2017-04-20 10:30,20,556.25,556.25,555,555,16
20171201|2017-04-20 11:00,20,555,555.75,555,555.5,6
20171201|2017-04-20 11:30,20,553.5,553.5,553.5,553.5,5
20171201|2017-04-20 12:00,20,553.25,553.25,552,552,39
20171201|2017-04-20 12:30,20,552.25,552.25,551.25,551.25,11
20171201|2017-04-20 13:00,20,551.75,552,550.25,550.25,98
20171201|2017-04-21 02:00,21,550.75,550.75,550.75,550.75,1
20171201|2017-04-21 04:30,21,550.5,551,550.25,551,8
20171201|2017-04-21 05:00,21,551,551,551,551,3
20171201|2017-04-21 06:00,21,551,551,551,551,1
20171201|2017-04-21 06:30,21,552.5,552.5,552.5,552.5,1
20171201|2017-04-21 07:30,21,551.75,551.75,549,549,16
20171201|2017-04-21 08:30,21,548.75,548.75,546.5,548.75,66
20171201|2017-04-21 09:00,21,550.25,551.5,550,551.5,27
20171201|2017-04-21 09:30,21,549.75,549.75,549,549,20
20171201|2017-04-21 10:00,21,550.5,550.5,550.5,550.5,1
20171201|2017-04-21 10:30,21,550.75,552,550.75,551.75,29
20171201|2017-04-21 11:30,21,550.25,550.25,550.25,550.25,1
20171201|2017-04-21 12:30,21,551.5,554,551.5,554,15
20171201|2017-04-21 13:00,21,554,554,551,551,17
20171201|2017-04-23 20:30,24,552,553,552,553,2
20171201|2017-04-23 22:30,24,552.5,552.5,552.5,552.5,1
20171201|2017-04-24 06:30,24,553.75,553.75,553.75,553.75,1
20171201|2017-04-24 08:30,24,553.75,555.5,553.25,553.25,17
20171201|2017-04-24 09:00,24,554.25,554.25,552.75,552.75,26
20171201|2017-04-24 09:30,24,552.5,552.5,549.5,549.5,23
20171201|2017-04-24 10:00,24,547.5,547.5,547.5,547.5,11
20171201|2017-04-24 10:30,24,547.5,547.5,547.5,547.5,1
20171201|2017-04-24 11:00,24,547.5,547.5,546.75,546.75,9
20171201|2017-04-24 11:30,24,547.5,547.5,547.5,547.5,1
20171201|2017-04-24 12:00,24,546.75,546.75,546.75,546.75,2
20171201|2017-04-24 12:30,24,547.75,548,547.75,548,5
20171201|2017-04-24 13:00,24,546.75,548.25,546.75,546.75,9
20171201|2017-04-24 19:00,25,548.25,548.25,548.25,548.25,2
20171201|2017-04-24 20:30,25,547.25,547.25,547.25,547.25,1
20171201|2017-04-24 22:30,25,547,547.25,547,547.25,10
20171201|2017-04-25 02:30,25,546.5,546.5,546.5,546.5,1
20171201|2017-04-25 06:30,25,548.75,548.75,548.75,548.75,1
20171201|2017-04-25 08:30,25,547.5,552,547.5,551.75,8
20171201|2017-04-25 09:00,25,555,555.5,555,555,15
20171201|2017-04-25 09:30,25,555,555.5,553.5,555.5,19
20171201|2017-04-25 10:00,25,555.75,555.75,555.75,555.75,2
20171201|2017-04-25 10:30,25,555.5,555.5,554.25,554.25,9
20171201|2017-04-25 11:00,25,554.5,554.5,554.5,554.5,1
20171201|2017-04-25 11:30,25,554.25,556,554.25,556,22
20171201|2017-04-25 12:00,25,556,557,556,557,8
20171201|2017-04-25 12:30,25,558,559.5,557.5,559.25,8
20171201|2017-04-25 13:00,25,560,560,559.25,559.75,26
20171201|2017-04-25 19:00,26,559.5,560,559.5,560,4
20171201|2017-04-25 19:30,26,560.75,560.75,560.75,560.75,1
20171201|2017-04-26 02:00,26,559.75,559.75,559.75,559.75,1
20171201|2017-04-26 02:30,26,560.5,560.5,560.5,560.5,1
20171201|2017-04-26 03:30,26,560.75,562,560.75,562,27
20171201|2017-04-26 04:00,26,562.25,562.5,562.25,562.5,5
20171201|2017-04-26 04:30,26,562.75,563.5,562.75,563.5,8
20171201|2017-04-26 05:00,26,564,564.5,564,564.5,25
20171201|2017-04-26 06:00,26,565,565,565,565,11
20171201|2017-04-26 06:30,26,563.5,563.5,563.25,563.25,2
20171201|2017-04-26 07:30,26,563.25,563.25,563.25,563.25,1
20171201|2017-04-26 08:30,26,563,566.5,562.75,566.5,45
20171201|2017-04-26 09:00,26,566,566,563.75,566,38
20171201|2017-04-26 09:30,26,566,566,563.75,564,49
20171201|2017-04-26 10:00,26,565,566.25,565,566.25,54
20171201|2017-04-26 10:30,26,565.5,565.75,564,564.5,89
20171201|2017-04-26 11:00,26,564.75,565,564.5,565,12
20171201|2017-04-26 11:30,26,565,567,565,566,52
20171201|2017-04-26 12:00,26,565.25,565.25,563.75,564,36
20171201|2017-04-26 12:30,26,563.5,564.25,563.5,564.25,41
20171201|2017-04-26 13:00,26,563.75,565,563.25,563.25,118
20171201|2017-04-26 19:00,27,563,564,563,564,2
20171201|2017-04-26 21:00,27,565,565,565,565,2
20171201|2017-04-27 02:00,27,567.5,568,566.75,566.75,28
20171201|2017-04-27 02:30,27,566.75,566.75,566.75,566.75,3
20171201|2017-04-27 03:00,27,567,567,565.75,565.75,23
20171201|2017-04-27 03:30,27,565.25,565.25,565.25,565.25,2
20171201|2017-04-27 05:00,27,566.25,566.25,566.25,566.25,2
20171201|2017-04-27 07:00,27,566,566,566,566,24
20171201|2017-04-27 08:30,27,568,569.25,568,568.75,51
20171201|2017-04-27 09:00,27,569.25,569.5,563.5,566,191
20171201|2017-04-27 09:30,27,565.75,566.5,565,565.25,26
20171201|2017-04-27 10:00,27,566,567.75,565.75,566.75,79
20171201|2017-04-27 10:30,27,566.75,566.75,564.5,564.75,63
20171201|2017-04-27 11:00,27,563.75,564.5,563.75,564.5,3
20171201|2017-04-27 11:30,27,564.5,567.5,564.5,566.25,59
20171201|2017-04-27 12:00,27,565.75,568.5,565.25,568.5,59
20171201|2017-04-27 12:30,27,568.75,569.5,567.25,567.25,76
20171201|2017-04-27 13:00,27,568.5,569.25,564.5,565,83
20171201|2017-04-27 19:00,28,565.25,565.25,565.25,565.25,2
20171201|2017-04-27 21:30,28,567.5,567.5,567.25,567.25,7
20171201|2017-04-28 01:00,28,568,568,568,568,2
20171201|2017-04-28 01:30,28,567.75,567.75,567.75,567.75,3
20171201|2017-04-28 07:30,28,565.5,565.5,565.5,565.5,1
20171201|2017-04-28 08:30,28,565.75,565.75,560.75,564.25,50
20171201|2017-04-28 09:00,28,565.25,568.75,565.25,565.5,25
20171201|2017-04-28 09:30,28,565.5,566.5,565.5,566.25,28
20171201|2017-04-28 10:00,28,567,567,565.5,566,28
20171201|2017-04-28 10:30,28,566,567.25,565.75,567.25,36
20171201|2017-04-28 11:00,28,567,567,566,566.5,13
20171201|2017-04-28 11:30,28,566.75,567,566.75,567,10
20171201|2017-04-28 12:00,28,567,567.5,566.75,567.25,19
20171201|2017-04-28 12:30,28,567,567,564.75,565,23
20171201|2017-04-28 13:00,28,565.5,569.25,565,567.5,269
20171201|2017-04-30 19:00,1,569.75,573,569.75,573,48
20171201|2017-04-30 19:30,1,573.5,573.75,573,573.5,21
20171201|2017-04-30 20:00,1,573.25,573.75,573,573.75,10
20171201|2017-04-30 20:30,1,573,574,572.75,574,16
20171201|2017-04-30 21:00,1,573.25,574,573.25,574,3
20171201|2017-04-30 21:30,1,573.25,573.5,573.25,573.5,6
20171201|2017-04-30 22:00,1,574.25,574.25,574.25,574.25,10
20171201|2017-05-01 00:00,1,574.75,574.75,574.75,574.75,1
20171201|2017-05-01 01:00,1,574.75,575,574.75,575,24
20171201|2017-05-01 01:30,1,575,575,575,575,4
20171201|2017-05-01 03:00,1,575,575.75,575,575.75,21
20171201|2017-05-01 05:00,1,575,575,575,575,4
20171201|2017-05-01 05:30,1,575,575,575,575,1
20171201|2017-05-01 06:30,1,574.25,574.5,574.25,574.25,5
20171201|2017-05-01 07:00,1,574.25,574.25,574.25,574.25,1
20171201|2017-05-01 07:30,1,574.25,574.25,573.75,573.75,3
20171201|2017-05-01 08:30,1,575.25,576,569.25,575.75,96
20171201|2017-05-01 09:00,1,575.75,576.25,574.75,575.75,70
20171201|2017-05-01 09:30,1,576.75,577.5,573.75,574,61
20171201|2017-05-01 10:00,1,575.25,576.75,575,575.5,112
20171201|2017-05-01 10:30,1,576,578,576,577.25,62
20171201|2017-05-01 11:00,1,578,579,577,578.75,106
20171201|2017-05-01 11:30,1,578.75,581,578.5,579.5,113
20171201|2017-05-01 12:00,1,579.25,579.25,576.5,576.5,108
20171201|2017-05-01 12:30,1,577,577,574.75,574.75,135
20171201|2017-05-01 13:00,1,574.75,575,571.5,571.75,143
20171201|2017-05-01 19:00,2,573,573.25,572.25,573.25,24
20171201|2017-05-01 19:30,2,573.25,573.25,573.25,573.25,8
20171201|2017-05-01 20:00,2,573.5,573.5,573.5,573.5,6
20171201|2017-05-01 20:30,2,573.5,574,573.5,574,20
20171201|2017-05-01 21:30,2,574,574,574,574,6
20171201|2017-05-01 22:00,2,574.25,574.25,574.25,574.25,6
20171201|2017-05-01 22:30,2,574.25,574.25,574.25,574.25,4
20171201|2017-05-01 23:00,2,574.5,574.5,574.5,574.5,10
20171201|2017-05-01 23:30,2,574.5,574.75,574.5,574.5,3
20171201|2017-05-02 00:30,2,574.75,574.75,574.75,574.75,3
20171201|2017-05-02 01:00,2,574.75,575,574.75,575,13
20171201|2017-05-02 01:30,2,575,575,575,575,3
20171201|2017-05-02 03:00,2,576.25,576.25,576.25,576.25,1
20171201|2017-05-02 03:30,2,576.5,576.5,576.5,576.5,1
20171201|2017-05-02 05:30,2,577.75,577.75,577.75,577.75,1
20171201|2017-05-02 06:30,2,576.25,576.25,576,576,10
20171201|2017-05-02 07:00,2,576,576,575.5,575.5,15
20171201|2017-05-02 08:30,2,575,576.75,573,573.75,430
20171201|2017-05-02 09:00,2,574,575,572.25,572.25,29
20171201|2017-05-02 09:30,2,572.25,574.75,571.5,574.75,61
20171201|2017-05-02 10:00,2,575,577.25,574.5,574.5,118
20171201|2017-05-02 10:30,2,574.5,575,570.5,571,153
20171201|2017-05-02 11:00,2,570.5,570.5,566.75,567.25,78
20171201|2017-05-02 11:30,2,569,569.25,568.5,569,42
20171201|2017-05-02 12:00,2,569.25,571.25,569.25,570.75,44
20171201|2017-05-02 12:30,2,570.75,571.25,569,569.75,206
20171201|2017-05-02 13:00,2,569.5,569.75,565,565.25,221
20171201|2017-05-02 19:00,3,567,567,566,566.75,20
20171201|2017-05-02 19:30,3,566.5,566.5,566.5,566.5,1
20171201|2017-05-02 20:00,3,566.25,567.25,565.5,567.25,5
20171201|2017-05-03 02:00,3,566.5,566.5,566.25,566.5,4
20171201|2017-05-03 04:30,3,567.5,567.5,567.5,567.5,1
20171201|2017-05-03 05:00,3,566.25,566.25,566.25,566.25,2
20171201|2017-05-03 05:30,3,565,565,565,565,1
20171201|2017-05-03 07:00,3,563.5,564.25,563.25,563.5,13
20171201|2017-05-03 07:30,3,563,563,563,563,5
20171201|2017-05-03 08:30,3,564.25,564.5,561.75,564.5,48
20171201|2017-05-03 09:00,3,564,566.5,563.75,565.75,8
20171201|2017-05-03 09:30,3,567,568.5,567,567.75,25
20171201|2017-05-03 10:00,3,568,569,567.75,568.75,18
20171201|2017-05-03 10:30,3,567.75,568.25,566.5,568.25,9
20171201|2017-05-03 11:00,3,568.5,569.75,567.75,567.75,16
20171201|2017-05-03 11:30,3,569.25,569.5,568.5,568.5,4
20171201|2017-05-03 12:00,3,569.5,570.5,569,569.75,22
20171201|2017-05-03 12:30,3,570,570.5,569.75,570.5,5
20171201|2017-05-03 13:00,3,571.5,572.75,570.5,570.5,45
20171201|2017-05-03 19:00,4,570.75,570.75,570.75,570.75,2
20171201|2017-05-03 20:00,4,571.5,571.5,571.5,571.5,2
20171201|2017-05-03 21:00,4,571.25,571.25,571.25,571.25,2
20171201|2017-05-04 03:00,4,569.5,569.5,569.5,569.5,1
20171201|2017-05-04 06:30,4,570.25,570.25,570,570,42
20171201|2017-05-04 07:00,4,570,570,566.25,566.25,35
20171201|2017-05-04 07:30,4,566.5,567,566.5,567,13
20171201|2017-05-04 08:30,4,566.5,567,561.25,563.25,126
20171201|2017-05-04 09:00,4,563.75,563.75,563.25,563.25,16
20171201|2017-05-04 09:30,4,563.75,564.25,562.5,562.5,27
20171201|2017-05-04 10:00,4,561,561.25,557.5,558.5,156
20171201|2017-05-04 10:30,4,558.25,560.25,558.25,560,5
20171201|2017-05-04 11:00,4,562,562,561.75,562,29
20171201|2017-05-04 11:30,4,562.5,563.75,562.5,563.75,6
20171201|2017-05-04 12:00,4,563.75,563.75,562.5,562.75,9
20171201|2017-05-04 12:30,4,562.75,563.75,562.25,562.25,42
20171201|2017-05-04 13:00,4,562,563.25,560.5,560.5,75
20171201|2017-05-04 19:00,5,561.5,561.5,561.5,561.5,7
20171201|2017-05-04 20:00,5,561.75,561.75,561.75,561.75,1
20171201|2017-05-04 21:30,5,562.25,562.25,561.75,561.75,6
20171201|2017-05-04 22:30,5,561.75,561.75,561.5,561.5,11
20171201|2017-05-05 02:30,5,561.75,561.75,561.75,561.75,1
20171201|2017-05-05 04:00,5,561.75,561.75,561.75,561.75,1
20171201|2017-05-05 04:30,5,561.5,561.5,561.5,561.5,19
20171201|2017-05-05 05:00,5,561,561,561,561,1
20171201|2017-05-05 07:00,5,561.5,561.5,561.5,561.5,2
20171201|2017-05-05 07:30,5,563.5,564.5,563.5,564.5,3
20171201|2017-05-05 08:30,5,565.25,565.75,565,565.75,7
20171201|2017-05-05 09:30,5,565.25,565.25,564,564.5,35
20171201|2017-05-05 10:00,5,564.75,565,564.75,564.75,34
20171201|2017-05-05 10:30,5,566,566.75,566,566.5,20
20171201|2017-05-05 11:00,5,566.5,567,566.5,566.5,16
20171201|2017-05-05 11:30,5,566.75,567.75,566.5,566.5,24
20171201|2017-05-05 12:00,5,566.5,566.5,566.25,566.25,4
20171201|2017-05-05 12:30,5,567,569,567,569,17
20171201|2017-05-05 13:00,5,569.5,570,567.75,568,39
20171201|2017-05-07 19:00,8,566.5,566.5,566.5,566.5,1
20171201|2017-05-07 21:00,8,564.5,564.5,564.5,564.5,20
20171201|2017-05-08 08:30,8,567.5,568,567.25,568,12
20171201|2017-05-08 09:00,8,563,563,563,563,5
20171201|2017-05-08 09:30,8,563.5,565,563,563,12
20171201|2017-05-08 10:00,8,562.75,564.75,562.75,564.75,6
20171201|2017-05-08 10:30,8,564,564,564,564,1
20171201|2017-05-08 11:00,8,561.25,561.25,561.25,561.25,10
20171201|2017-05-08 11:30,8,561.25,561.25,560.25,560.25,20
20171201|2017-05-08 12:00,8,560.5,561.75,560.5,561.75,12
20171201|2017-05-08 12:30,8,561.25,561.5,560.75,560.75,22
20171201|2017-05-08 13:00,8,560,561,560,560.5,44
20171201|2017-05-08 20:00,9,564.25,564.25,564.25,564.25,2
20171201|2017-05-09 00:30,9,563,563,563,563,2
20171201|2017-05-09 07:00,9,562.75,562.75,562.75,562.75,1
20171201|2017-05-09 08:30,9,561,561,559,559,34
20171201|2017-05-09 09:00,9,559.25,560.25,559,560.25,23
20171201|2017-05-09 09:30,9,560,560.25,560,560.25,2
20171201|2017-05-09 10:00,9,558.5,560.25,558.5,560.25,87
20171201|2017-05-09 10:30,9,560.25,560.25,560.25,560.25,41
20171201|2017-05-09 11:00,9,560.25,560.5,560.25,560.25,39
20171201|2017-05-09 11:30,9,560.25,561.25,560.25,560.75,195
20171201|2017-05-09 12:00,9,560.75,562,560.25,562,47
20171201|2017-05-09 12:30,9,562,562.75,561.5,561.75,130
20171201|2017-05-09 13:00,9,560.5,562,557,558.25,109
20171201|2017-05-10 06:00,10,558.5,558.5,558.5,558.5,1
20171201|2017-05-10 08:30,10,560.5,560.5,559,559,3
20171201|2017-05-10 09:00,10,557.75,558.5,557,557.25,14
20171201|2017-05-10 09:30,10,557.25,557.5,556.25,556.25,39
20171201|2017-05-10 10:00,10,555.75,555.75,555.5,555.5,9
20171201|2017-05-10 10:30,10,555.75,555.75,555,555.25,27
20171201|2017-05-10 11:00,10,557,562.75,557,561.5,108
20171201|2017-05-10 11:30,10,561,561.25,559,560,56
20171201|2017-05-10 12:00,10,558.5,559.75,556.5,559.5,108
20171201|2017-05-10 12:30,10,560,560,560,560,1
20171201|2017-05-10 13:00,10,560,562,559.5,562,28
20171201|2017-05-10 19:00,11,560.75,561.5,560.75,561.5,7
20171201|2017-05-10 23:00,11,562.25,562.25,562.25,562.25,4
20171201|2017-05-11 02:00,11,562.25,562.25,562.25,562.25,1
20171201|2017-05-11 04:00,11,562,562,562,562,2
20171201|2017-05-11 06:00,11,563.25,563.75,563.25,563.75,4
20171201|2017-05-11 06:30,11,564,564,564,564,1
20171201|2017-05-11 08:30,11,563.5,564.5,562,562.25,40
20171201|2017-05-11 09:00,11,563.75,563.75,563.25,563.25,10
20171201|2017-05-11 09:30,11,563.5,563.5,562,562,49
20171201|2017-05-11 10:00,11,562.5,565.25,562.5,565.25,42
20171201|2017-05-11 10:30,11,563.5,564.25,563.5,564.25,3
20171201|2017-05-11 11:00,11,563.5,564,563.5,564,9
20171201|2017-05-11 11:30,11,563.25,563.25,563.25,563.25,1
20171201|2017-05-11 12:00,11,564.5,565.25,564.5,565.25,27
20171201|2017-05-11 12:30,11,565.25,566,565,565.25,27
20171201|2017-05-11 13:00,11,565.75,565.75,563.5,565,31
20171201|2017-05-11 20:30,12,562.5,562.5,562.5,562.5,3
20171201|2017-05-12 04:30,12,562.5,562.5,562.5,562.5,1
20171201|2017-05-12 08:30,12,564,564,564,564,1
20171201|2017-05-12 09:00,12,563.75,565,563.75,564.5,33
20171201|2017-05-12 09:30,12,564.25,564.25,563.25,563.25,3
20171201|2017-05-12 10:00,12,563.5,563.5,563,563,37
20171201|2017-05-12 10:30,12,563.25,564,563.25,563.75,34
20171201|2017-05-12 11:00,12,563.5,563.75,563,563,37
20171201|2017-05-12 11:30,12,563.25,563.25,561.5,562,31
20171201|2017-05-12 12:00,12,563.5,563.5,562.25,562.25,5
20171201|2017-05-12 12:30,12,562.5,562.5,561.75,561.75,16
20171201|2017-05-12 13:00,12,562.5,562.5,561.25,562.25,24
20171201|2017-05-14 19:00,15,561.5,561.5,561.5,561.5,3
20171201|2017-05-15 02:30,15,560.5,560.5,560,560,7
20171201|2017-05-15 03:30,15,560,560,560,560,3
20171201|2017-05-15 08:30,15,560.5,562,560,560,17
20171201|2017-05-15 09:00,15,560.25,561.25,560.25,560.75,13
20171201|2017-05-15 10:00,15,560,560,558.5,558.5,19
20171201|2017-05-15 10:30,15,558.5,558.5,558.25,558.25,5
20171201|2017-05-15 11:00,15,558,558,557,557,4
20171201|2017-05-15 11:30,15,556.75,556.75,556.25,556.25,7
20171201|2017-05-15 12:00,15,556,556.25,555.75,556.25,11
20171201|2017-05-15 12:30,15,556.25,556.25,554.75,555.25,56
20171201|2017-05-15 13:00,15,556,556.75,556,556.5,12
20171201|2017-05-15 20:30,16,554,554,554,554,1
20171201|2017-05-16 01:00,16,553.5,553.5,553.5,553.5,2
20171201|2017-05-16 03:30,16,554.25,554.25,554.25,554.25,2
20171201|2017-05-16 06:30,16,553.75,553.75,553.75,553.75,1
20171201|2017-05-16 08:30,16,556.75,557.5,555.75,556,8
20171201|2017-05-16 09:00,16,555.5,555.5,555.25,555.25,3
20171201|2017-05-16 09:30,16,555,555.25,555,555.25,7
20171201|2017-05-16 10:00,16,555.75,556,555.75,556,6
20171201|2017-05-16 10:30,16,555.75,556,555,555,24
20171201|2017-05-16 11:00,16,555,556.5,554,556.5,104
20171201|2017-05-16 11:30,16,554.5,554.5,554.25,554.5,7
20171201|2017-05-16 12:00,16,554.5,554.5,554.25,554.25,10
20171201|2017-05-16 13:00,16,555.75,555.75,555.25,555.25,21
20171201|2017-05-16 19:00,17,555,555,555,555,5
20171201|2017-05-16 20:00,17,555,555,555,555,8
20171201|2017-05-16 21:00,17,555.5,555.5,555.25,555.25,5
20171201|2017-05-17 07:30,17,560,560.75,560,560.75,4
20171201|2017-05-17 08:30,17,560.75,561.25,559,559.25,23
20171201|2017-05-17 09:00,17,558.25,558.25,556.5,557,154
20171201|2017-05-17 09:30,17,557,557.5,556.5,557.5,36
20171201|2017-05-17 10:00,17,557.5,558,556.75,556.75,37
20171201|2017-05-17 10:30,17,557.5,557.75,557.5,557.75,3
20171201|2017-05-17 11:00,17,557.25,557.25,556.75,556.75,51
20171201|2017-05-17 11:30,17,556.75,557,556.5,556.5,16
20171201|2017-05-17 12:00,17,556.25,556.25,556.25,556.25,18
20171201|2017-05-17 12:30,17,556.75,556.75,556.75,556.75,1
20171201|2017-05-17 13:00,17,556.25,556.25,555.5,555.75,32
20171201|2017-05-17 19:00,18,556.5,556.5,556.25,556.25,18
20171201|2017-05-18 00:00,18,557.75,557.75,557.75,557.75,1
20171201|2017-05-18 03:00,18,556.75,556.75,556.75,556.75,1
20171201|2017-05-18 03:30,18,557.25,557.25,557.25,557.25,1
20171201|2017-05-18 04:00,18,557,557,557,557,22
20171201|2017-05-18 06:30,18,555.75,555.75,555.75,555.75,2
20171201|2017-05-18 07:30,18,555.75,555.75,555.75,555.75,2
20171201|2017-05-18 08:30,18,557,557,557,557,5
20171201|2017-05-18 09:30,18,557.75,557.75,556.75,556.75,7
20171201|2017-05-18 10:00,18,557.5,558,557.5,558,17
20171201|2017-05-18 11:30,18,555.5,556.25,555.25,555.25,5
20171201|2017-05-18 12:00,18,555,555.5,555,555.25,52
20171201|2017-05-18 12:30,18,555,555,555,555,6
20171201|2017-05-18 13:00,18,557,560,557,559.5,13
20171201|2017-05-18 19:00,19,558.75,558.75,558.75,558.75,4
20171201|2017-05-18 21:30,19,559.25,559.25,559.25,559.25,3
20171201|2017-05-18 22:00,19,559.25,559.25,559.25,559.25,1
20171201|2017-05-19 07:00,19,561.25,561.25,561.25,561.25,1
20171201|2017-05-19 08:30,19,560.5,564,560.5,564,13
20171201|2017-05-19 09:00,19,563.75,563.75,562.75,563,5
20171201|2017-05-19 09:30,19,563,563,563,563,1
20171201|2017-05-19 10:00,19,562.75,565,562.75,564,26
20171201|2017-05-19 10:30,19,564.25,565,564.25,565,9
20171201|2017-05-19 11:00,19,565,565.75,565,565.75,7
20171201|2017-05-19 11:30,19,564.25,566.5,563.75,566.5,13
20171201|2017-05-19 12:00,19,567.5,567.5,567,567,7
20171201|2017-05-19 12:30,19,568,568.75,568,568.75,15
20171201|2017-05-19 13:00,19,568.75,569.75,568.75,569.5,13
20171201|2017-05-21 19:00,22,570,570,570,570,2
20171201|2017-05-21 22:00,22,570,571,570,571,3
20171201|2017-05-22 01:00,22,571,572,571,572,3
20171201|2017-05-22 04:00,22,572.25,572.25,572,572,6
20171201|2017-05-22 05:00,22,572.75,572.75,572.75,572.75,1
20171201|2017-05-22 07:00,22,572.25,572.25,572.25,572.25,2
20171201|2017-05-22 08:30,22,571.5,572.75,571.5,571.5,5
20171201|2017-05-22 09:00,22,572.25,573,572,573,3
20171201|2017-05-22 09:30,22,573.5,574,572,572,12
20171201|2017-05-22 10:00,22,573.5,573.5,573.5,573.5,2
20171201|2017-05-22 10:30,22,575,575,573.5,573.5,12
20171201|2017-05-22 11:00,22,573.5,574,573.5,574,5
20171201|2017-05-22 11:30,22,574,574,573.75,574,23
20171201|2017-05-22 12:00,22,573.75,574,572.75,573,56
20171201|2017-05-22 12:30,22,572.75,572.75,572,572,18
20171201|2017-05-22 13:00,22,570.75,572.5,570,571.75,13
20171201|2017-05-22 19:00,23,570.5,570.5,570.5,570.5,1
20171201|2017-05-22 20:00,23,571.75,572,571.75,572,3
20171201|2017-05-22 20:30,23,572,572,572,572,3
20171201|2017-05-23 01:30,23,569,569,569,569,3
20171201|2017-05-23 05:00,23,570,570,570,570,2
20171201|2017-05-23 08:30,23,568.5,572,567.5,569.5,152
20171201|2017-05-23 09:00,23,569.75,570,568.5,569,59
20171201|2017-05-23 09:30,23,569,570,567.75,570,25
20171201|2017-05-23 10:00,23,570,570,569,569,22
20171201|2017-05-23 10:30,23,568.75,570,568.5,570,34
20171201|2017-05-23 11:00,23,570,570.5,569,569,34
20171201|2017-05-23 11:30,23,568,568,566,567.5,65
20171201|2017-05-23 12:00,23,567,567.75,567,567.5,15
20171201|2017-05-23 12:30,23,567,567.25,566.5,567.25,15
20171201|2017-05-23 13:00,23,567.25,568.25,566.5,568.25,20
20171201|2017-05-23 19:00,24,568.25,568.25,568.25,568.25,1
20171201|2017-05-23 21:00,24,567.75,567.75,567.75,567.75,7
20171201|2017-05-23 23:30,24,567,567,567,567,3
20171201|2017-05-24 04:00,24,567.75,567.75,567.5,567.5,3
20171201|2017-05-24 06:30,24,568.25,568.25,568.25,568.25,13
20171201|2017-05-24 07:00,24,568.25,568.25,568.25,568.25,8
20171201|2017-05-24 08:30,24,567.5,569,567.5,567.75,19
20171201|2017-05-24 09:00,24,568.5,571,568.5,570.75,34
20171201|2017-05-24 09:30,24,571.25,571.25,568.25,569.75,45
20171201|2017-05-24 10:00,24,569.75,572,569.5,570.75,40
20171201|2017-05-24 10:30,24,570.5,570.75,568.5,569,49
20171201|2017-05-24 11:00,24,569,570,568.75,569.5,36
20171201|2017-05-24 11:30,24,569.25,570.5,569.25,570,22
20171201|2017-05-24 12:00,24,569.75,570.25,569.75,570.25,8
20171201|2017-05-24 12:30,24,571.25,571.25,571.25,571.25,1
20171201|2017-05-24 13:00,24,572.5,573.25,572,572.25,60
20171201|2017-05-24 19:00,25,571.5,572.75,571.5,572.75,5
20171201|2017-05-24 20:00,25,573,573,573,573,5
20171201|2017-05-25 02:00,25,575,575,575,575,4
20171201|2017-05-25 03:30,25,575,575,575,575,2
20171201|2017-05-25 07:30,25,575.25,575.5,574.75,574.75,4
20171201|2017-05-25 08:30,25,574.5,574.75,574.5,574.75,3
20171201|2017-05-25 09:00,25,574.5,574.5,574,574,8
20171201|2017-05-25 09:30,25,574.5,575.75,574,575.75,59
20171201|2017-05-25 10:00,25,575.75,577.5,575.75,576,43
20171201|2017-05-25 10:30,25,576.5,576.5,574.25,575.25,45
20171201|2017-05-25 11:00,25,575.25,575.25,574.25,574.5,52
20171201|2017-05-25 11:30,25,575,576.75,575,576.75,18
20171201|2017-05-25 12:00,25,575.75,575.75,574.25,574.25,44
20171201|2017-05-25 12:30,25,575,575,574,574,78
20171201|2017-05-25 13:00,25,573.5,574.5,573,574.25,73
20171201|2017-05-25 20:00,26,573.25,573.25,573.25,573.25,1
20171201|2017-05-25 21:00,26,573.5,573.5,573.5,573.5,5
20171201|2017-05-26 04:00,26,574,574,574,574,23
20171201|2017-05-26 05:30,26,575,575.5,575,575.5,4
20171201|2017-05-26 07:00,26,575.25,575.75,575.25,575.75,2
20171201|2017-05-26 07:30,26,576.25,576.25,575.5,575.75,5
20171201|2017-05-26 08:30,26,575.75,578,575.75,578,39
20171201|2017-05-26 09:00,26,577.75,578.75,577,578,52
20171201|2017-05-26 09:30,26,578.25,579.25,578.25,578.25,15
20171201|2017-05-26 10:00,26,578.75,578.75,578.75,578.75,5
20171201|2017-05-26 10:30,26,579.5,580,578,578,60
20171201|2017-05-26 11:00,26,577.25,577.25,576.5,577,59
20171201|2017-05-26 11:30,26,576.75,578.75,576.75,578.75,27
20171201|2017-05-26 12:00,26,579,579,577,577,65
20171201|2017-05-26 12:30,26,577.75,577.75,576,576.5,111
20171201|2017-05-26 13:00,26,576.75,578.5,575.75,578.5,136
20171201|2017-05-29 19:00,30,576.25,576.25,576.25,576.25,5
20171201|2017-05-29 20:30,30,576.75,576.75,576,576,8
20171201|2017-05-29 21:00,30,576,576,576,576,14
20171201|2017-05-30 07:00,30,577,577,577,577,1
20171201|2017-05-30 07:30,30,575.5,575.75,575.5,575.75,4
20171201|2017-05-30 08:30,30,576.5,576.5,572,572,128
20171201|2017-05-30 09:00,30,572.25,575,572.25,573.25,16
20171201|2017-05-30 09:30,30,574.25,574.5,573.25,573.75,22
20171201|2017-05-30 10:00,30,573.75,575.75,573.25,575.75,26
20171201|2017-05-30 10:30,30,575.25,575.5,574.75,575.25,44
20171201|2017-05-30 11:00,30,576.5,576.5,574.75,575,18
20171201|2017-05-30 11:30,30,575,576.25,575,576.25,14
20171201|2017-05-30 12:00,30,576.25,577,575.75,575.75,39
20171201|2017-05-30 12:30,30,575,576,574,576,29
20171201|2017-05-30 13:00,30,576.5,577,576.5,577,73
20171201|2017-05-30 19:00,31,579,580,578,580,17
20171201|2017-05-30 19:30,31,580,580,580,580,5
20171201|2017-05-30 20:00,31,581,581,580.75,580.75,2
20171201|2017-05-30 20:30,31,580,580.5,580,580.5,21
20171201|2017-05-30 21:00,31,580.5,580.5,580.5,580.5,2
20171201|2017-05-30 21:30,31,580.25,580.25,580.25,580.25,1
20171201|2017-05-31 00:30,31,580.25,580.25,580.25,580.25,2
20171201|2017-05-31 01:00,31,580.25,580.25,580.25,580.25,1
20171201|2017-05-31 01:30,31,580.25,580.5,580.25,580.5,14
20171201|2017-05-31 02:00,31,580.25,580.25,580.25,580.25,4
20171201|2017-05-31 02:30,31,580.5,580.5,580.5,580.5,6
20171201|2017-05-31 03:00,31,581,581,581,581,2
20171201|2017-05-31 03:30,31,581,581,581,581,1
20171201|2017-05-31 05:00,31,580.75,581,580.75,581,10
20171201|2017-05-31 06:00,31,580.5,580.5,580.5,580.5,1
20171201|2017-05-31 06:30,31,580.25,580.25,580.25,580.25,1
20171201|2017-05-31 07:00,31,581.5,581.5,581.5,581.5,1
20171201|2017-05-31 08:30,31,579,582.25,578,580,122
20171201|2017-05-31 09:00,31,580.25,581,578.75,579.25,123
20171201|2017-05-31 09:30,31,579.25,580.75,579.25,580.75,14
20171201|2017-05-31 10:00,31,580.25,582.5,580.25,582.5,27
20171201|2017-05-31 10:30,31,581,581.25,579.5,581.25,40
20171201|2017-05-31 11:00,31,581,582.5,580.5,582.25,175
20171201|2017-05-31 11:30,31,583,583.75,582.5,583.75,37
20171201|2017-05-31 12:00,31,582.75,583,582.25,582.25,80
20171201|2017-05-31 12:30,31,582.5,582.5,580,580.25,185
20171201|2017-05-31 13:00,31,580,582,580,580.25,178
20171201|2017-06-01 02:00,1,581.25,581.25,581.25,581.25,6
20171201|2017-06-01 04:30,1,582.75,582.75,582.75,582.75,3
20171201|2017-06-01 05:30,1,582,582,582,582,1
20171201|2017-06-01 06:30,1,583.25,583.25,583.25,583.25,1
20171201|2017-06-01 07:00,1,582.75,582.75,582.75,582.75,1
20171201|2017-06-01 07:30,1,585,585,585,585,38
20171201|2017-06-01 08:30,1,585.25,585.75,583.5,585.75,213
20171201|2017-06-01 09:00,1,585.75,585.75,583.5,583.5,82
20171201|2017-06-01 09:30,1,583.5,583.5,582.5,582.5,20
20171201|2017-06-01 10:00,1,582.25,583,581.75,583,16
20171201|2017-06-01 10:30,1,582.75,582.75,580.25,580.75,68
20171201|2017-06-01 11:00,1,582.25,582.25,581.25,581.25,90
20171201|2017-06-01 11:30,1,581.25,582,581.25,582,8
20171201|2017-06-01 12:00,1,583,584.5,583,584,30
20171201|2017-06-01 12:30,1,584.75,585.75,584.25,584.5,41
20171201|2017-06-01 13:00,1,584.5,586.25,583.25,584,36
20171201|2017-06-01 19:00,2,584.5,584.5,584.5,584.5,1
20171201|2017-06-01 20:30,2,585,585,585,585,1
20171201|2017-06-02 01:00,2,584.75,584.75,584.75,584.75,1
20171201|2017-06-02 02:00,2,585,585,585,585,1
20171201|2017-06-02 03:00,2,585,585,585,585,1
20171201|2017-06-02 06:00,2,585.25,585.25,585.25,585.25,2
20171201|2017-06-02 06:30,2,585.25,585.75,585.25,585.75,16
20171201|2017-06-02 07:00,2,585.75,586.5,585.75,586.5,32
20171201|2017-06-02 07:30,2,586,586.75,585.75,586,20
20171201|2017-06-02 08:30,2,587,593,587,591.5,214
20171201|2017-06-02 09:00,2,591,593,590.5,591,85
20171201|2017-06-02 09:30,2,591.25,592.25,590.25,590.25,65
20171201|2017-06-02 10:00,2,590.75,590.75,589,589,99
20171201|2017-06-02 10:30,2,589,590.25,588,588.25,97
20171201|2017-06-02 11:00,2,587.25,590.5,587.25,590.25,145
20171201|2017-06-02 11:30,2,591,593,590.75,592,150
20171201|2017-06-02 12:00,2,592.25,593.25,589,589,240
20171201|2017-06-02 12:30,2,588.25,588.25,584.5,587.25,201
20171201|2017-06-02 13:00,2,588,591,587,588,197
20171201|2017-06-04 19:00,5,588.25,591.5,588.25,591.5,29
20171201|2017-06-04 20:00,5,591.25,591.25,591.25,591.25,8
20171201|2017-06-04 23:30,5,591.25,591.25,591.25,591.25,2
20171201|2017-06-05 02:00,5,591.5,591.5,591.5,591.5,2
20171201|2017-06-05 02:30,5,590.25,590.25,590.25,590.25,3
20171201|2017-06-05 03:00,5,590.25,590.25,590.25,590.25,2
20171201|2017-06-05 04:30,5,589.5,589.5,589.5,589.5,5
20171201|2017-06-05 05:30,5,589,589,588,588,20
20171201|2017-06-05 06:00,5,588,588,587,587,17
20171201|2017-06-05 06:30,5,586.5,587.75,586.25,587.75,4
20171201|2017-06-05 08:30,5,588.75,589.25,586,588.25,122
20171201|2017-06-05 09:00,5,588,589.25,588,588,99
20171201|2017-06-05 09:30,5,588.75,592,588.75,592,81
20171201|2017-06-05 10:00,5,591.25,591.25,590,590.5,48
20171201|2017-06-05 10:30,5,590.5,591.75,590.5,591.5,49
20171201|2017-06-05 11:00,5,592.75,593.25,592.5,592.5,56
20171201|2017-06-05 11:30,5,592.5,593.25,590,590,202
20171201|2017-06-05 12:00,5,590,591.75,590,591.75,62
20171201|2017-06-05 12:30,5,591.5,591.5,589.75,590,15
20171201|2017-06-05 13:00,5,591.5,591.5,588.75,591,124
20171201|2017-06-05 19:00,6,592.75,595,592.75,595,46
20171201|2017-06-05 19:30,6,595,595,595,595,3
20171201|2017-06-05 20:00,6,595.5,595.5,595.5,595.5,2
20171201|2017-06-05 20:30,6,595.75,596,595.75,596,10
20171201|2017-06-05 21:00,6,596.25,597,596.25,597,4
20171201|2017-06-05 21:30,6,596.75,597,596.75,597,11
20171201|2017-06-05 22:00,6,595.75,595.75,595.75,595.75,1
20171201|2017-06-05 22:30,6,596,596,596,596,1
20171201|2017-06-06 01:00,6,597,597,597,597,6
20171201|2017-06-06 01:30,6,597,597,597,597,7
20171201|2017-06-06 02:00,6,597,597,597,597,22
20171201|2017-06-06 02:30,6,597.25,597.25,597.25,597.25,3
20171201|2017-06-06 03:00,6,597.25,597.25,597.25,597.25,1
20171201|2017-06-06 03:30,6,597.5,597.5,597.5,597.5,1
20171201|2017-06-06 05:30,6,597.5,597.5,597.5,597.5,1
20171201|2017-06-06 06:00,6,597.5,597.75,597.5,597.75,4
20171201|2017-06-06 06:30,6,597.5,597.75,597.25,597.25,5
20171201|2017-06-06 07:00,6,597,600.75,597,598.5,139
20171201|2017-06-06 07:30,6,599,599.75,599,599.75,10
20171201|2017-06-06 08:30,6,599.75,600.5,598,599.25,360
20171201|2017-06-06 09:00,6,599.25,601.25,599,600.5,145
20171201|2017-06-06 09:30,6,600.5,601.5,598,598.25,138
20171201|2017-06-06 10:00,6,598.25,600.5,596,599,197
20171201|2017-06-06 10:30,6,599,599.75,598.25,599,83
20171201|2017-06-06 11:00,6,599,599.75,597.75,598,122
20171201|2017-06-06 11:30,6,598,598.75,596.25,597.75,203
20171201|2017-06-06 12:00,6,598,599,597,597.25,54
20171201|2017-06-06 12:30,6,597,598.5,596.75,597.5,68
20171201|2017-06-06 13:00,6,597.75,600.25,597,597,197
20171201|2017-06-06 19:00,7,599,600,598.75,600,54
20171201|2017-06-06 19:30,7,600,600,600,600,3
20171201|2017-06-06 20:30,7,600.75,600.75,600.75,600.75,2
20171201|2017-06-06 21:30,7,602,602,601,602,3
20171201|2017-06-06 22:30,7,601.25,601.25,601.25,601.25,2
20171201|2017-06-06 23:00,7,602.75,603,601.25,602.5,17
20171201|2017-06-07 00:00,7,602.5,602.5,602.5,602.5,4
20171201|2017-06-07 01:30,7,602.5,602.5,602.5,602.5,5
20171201|2017-06-07 02:30,7,601.75,601.75,601.25,601.25,9
20171201|2017-06-07 03:00,7,600.25,600.25,599.5,599.5,2
20171201|2017-06-07 04:30,7,601.25,601.25,600.25,600.25,18
20171201|2017-06-07 05:00,7,600.5,601.5,600.5,601.5,2
20171201|2017-06-07 06:00,7,600,600,599,600,20
20171201|2017-06-07 07:00,7,599,599,598.25,598.25,13
20171201|2017-06-07 07:30,7,598.5,600,598.5,599,22
20171201|2017-06-07 08:30,7,600,602,598.25,601.25,298
20171201|2017-06-07 09:00,7,602.5,603.25,602,602.5,62
20171201|2017-06-07 09:30,7,601.75,603.5,601.75,602.75,108
20171201|2017-06-07 10:00,7,603.25,604,599.75,600,157
20171201|2017-06-07 10:30,7,599.5,600.25,592.75,597,215
20171201|2017-06-07 11:00,7,598.5,598.75,597.75,598.5,72
20171201|2017-06-07 11:30,7,598,599.5,597.75,599,56
20171201|2017-06-07 12:00,7,599,601,599,600.25,101
20171201|2017-06-07 12:30,7,600.75,601.5,599.75,600.75,64
20171201|2017-06-07 13:00,7,599.25,600.5,597,600,126
20171201|2017-06-07 19:00,8,600,600,600,600,11
20171201|2017-06-07 19:30,8,600,600,600,600,2
20171201|2017-06-07 20:00,8,600.25,600.25,600.25,600.25,2
20171201|2017-06-07 21:00,8,602.5,602.5,602.5,602.5,2
20171201|2017-06-07 22:00,8,601.75,601.75,601.5,601.5,3
20171201|2017-06-07 22:30,8,601.5,601.5,601.5,601.5,3
20171201|2017-06-07 23:00,8,601.75,601.75,601.75,601.75,4
20171201|2017-06-08 00:30,8,602.25,602.25,602.25,602.25,4
20171201|2017-06-08 01:00,8,602.25,602.5,602.25,602.5,11
20171201|2017-06-08 02:30,8,602.5,603.5,602.5,603.5,7
20171201|2017-06-08 05:00,8,603.75,604,603.75,604,21
20171201|2017-06-08 05:30,8,603.75,604,603.75,604,3
20171201|2017-06-08 06:00,8,605,606,605,606,15
20171201|2017-06-08 07:00,8,606.75,606.75,606.75,606.75,13
20171201|2017-06-08 07:30,8,607,607,606.5,607,24
20171201|2017-06-08 08:30,8,605.75,609.75,605.75,605.75,221
20171201|2017-06-08 09:00,8,604.75,609.25,604,608.75,228
20171201|2017-06-08 09:30,8,609.5,615,609.5,615,325
20171201|2017-06-08 10:00,8,614.75,617.75,614,617.75,201
20171201|2017-06-08 10:30,8,617.5,618,614,615,108
20171201|2017-06-08 11:00,8,614.5,615.75,612.75,615.25,137
20171201|2017-06-08 11:30,8,615.75,618.75,615.75,616.75,80
20171201|2017-06-08 12:00,8,616.75,616.75,609.5,611.25,222
20171201|2017-06-08 12:30,8,613,613.25,610,610,189
20171201|2017-06-08 13:00,8,611.25,611.25,603.5,606,386
20171201|2017-06-08 19:00,9,605.25,605.5,605.25,605.5,8
20171201|2017-06-08 19:30,9,605.5,605.5,605.5,605.5,6
20171201|2017-06-08 20:30,9,605.5,605.5,605.5,605.5,10
20171201|2017-06-08 21:00,9,605,605,605,605,1
20171201|2017-06-08 21:30,9,605,605,605,605,1
20171201|2017-06-08 22:00,9,605,605,605,605,1
20171201|2017-06-08 23:00,9,605.5,605.5,605.5,605.5,4
20171201|2017-06-09 02:00,9,605.5,605.5,605.5,605.5,1
20171201|2017-06-09 02:30,9,605.25,605.25,605.25,605.25,1
20171201|2017-06-09 03:30,9,605,605,605,605,3
20171201|2017-06-09 05:30,9,605,605,605,605,1
20171201|2017-06-09 06:00,9,605,605.5,605,605.5,13
20171201|2017-06-09 06:30,9,606.25,607,606.25,607,34
20171201|2017-06-09 07:30,9,606,606,606,606,2
20171201|2017-06-09 08:30,9,606.5,608.5,604.75,607.25,189
20171201|2017-06-09 09:00,9,607.75,609,607,609,140
20171201|2017-06-09 09:30,9,610,611.25,608.5,608.75,112
20171201|2017-06-09 10:00,9,608.5,615,608.5,615,177
20171201|2017-06-09 10:30,9,614.25,615.5,613.25,615.5,168
20171201|2017-06-09 11:00,9,615,616,608.5,610,242
20171201|2017-06-09 11:30,9,612,612.75,609,610,79
20171201|2017-06-09 12:00,9,610,611.25,609.75,611.25,63
20171201|2017-06-09 12:30,9,612,612.75,609.75,609.75,31
20171201|2017-06-09 13:00,9,610.5,611,607.75,609.25,96
20171201|2017-06-11 19:00,12,606.75,607,601.75,605.75,42
20171201|2017-06-11 19:30,12,603.25,603.25,601.5,601.5,34
20171201|2017-06-11 20:00,12,603.75,604.25,603.75,604,6
20171201|2017-06-11 21:00,12,603.75,603.75,603.75,603.75,14
20171201|2017-06-11 21:30,12,603.5,603.75,603.5,603.75,3
20171201|2017-06-11 22:30,12,604.25,604.25,604.25,604.25,1
20171201|2017-06-12 01:30,12,604.75,605,604.75,605,3
20171201|2017-06-12 02:30,12,605.5,605.5,605.5,605.5,6
20171201|2017-06-12 04:30,12,605.25,605.25,604.75,604.75,5
20171201|2017-06-12 05:00,12,604.25,604.25,604.25,604.25,1
20171201|2017-06-12 05:30,12,604.5,604.5,604.5,604.5,1
20171201|2017-06-12 06:30,12,604,604,604,604,10
20171201|2017-06-12 07:00,12,603,603,602,602,3
20171201|2017-06-12 07:30,12,602,602,602,602,2
20171201|2017-06-12 08:30,12,594.25,602.5,594.25,597.75,159
20171201|2017-06-12 09:00,12,597.25,600,597.25,598.5,27
20171201|2017-06-12 09:30,12,598.5,600.5,598,598.5,59
20171201|2017-06-12 10:00,12,598.75,602.5,598.75,602.25,106
20171201|2017-06-12 10:30,12,602.25,603.25,601.5,602.75,100
20171201|2017-06-12 11:00,12,603.25,603.25,599.75,599.75,37
20171201|2017-06-12 11:30,12,599.75,602.25,599.75,601.75,39
20171201|2017-06-12 12:00,12,602.75,604,602.75,603.25,14
20171201|2017-06-12 12:30,12,604,604,603.25,603.75,31
20171201|2017-06-12 13:00,12,603.5,606,603.5,603.5,161
20171201|2017-06-12 19:00,13,615.25,622,614.75,619,152
20171201|2017-06-12 19:30,13,619.75,619.75,619.75,619.75,1
20171201|2017-06-12 20:00,13,617.25,617.75,617.25,617.75,4
20171201|2017-06-12 20:30,13,619.75,621,619.75,621,53
20171201|2017-06-12 21:00,13,621,623,621,622,42
20171201|2017-06-12 21:30,13,623,623,622.75,623,23
20171201|2017-06-12 22:00,13,622.75,622.75,622,622,4
20171201|2017-06-12 22:30,13,622.5,623,622.5,622.75,23
20171201|2017-06-12 23:00,13,622,623,622,622,17
20171201|2017-06-12 23:30,13,622.75,622.75,622.75,622.75,1
20171201|2017-06-13 00:00,13,621.75,621.75,620.25,620.25,8
20171201|2017-06-13 00:30,13,620,620,620,620,3
20171201|2017-06-13 02:00,13,620,620,620,620,35
20171201|2017-06-13 02:30,13,619.75,619.75,619.75,619.75,11
20171201|2017-06-13 03:00,13,618.5,618.5,618.5,618.5,1
20171201|2017-06-13 04:30,13,620,620,620,620,4
20171201|2017-06-13 05:00,13,618.5,619.25,618.5,619,11
20171201|2017-06-13 05:30,13,619,619,618.5,618.5,3
20171201|2017-06-13 06:00,13,618.25,618.25,617.5,617.5,7
20171201|2017-06-13 06:30,13,618,618,617.5,617.75,12
20171201|2017-06-13 07:00,13,618,618.25,617.25,617.25,31
20171201|2017-06-13 07:30,13,618.25,618.25,618.25,618.25,1
20171201|2017-06-13 08:30,13,617.5,623,617.5,620,277
20171201|2017-06-13 09:00,13,619.5,621.25,618.5,620.5,95
20171201|2017-06-13 09:30,13,620.5,624.25,620.5,622.25,141
20171201|2017-06-13 10:00,13,622.25,623.75,620,621.75,72
20171201|2017-06-13 10:30,13,621.5,621.5,620.25,621.25,41
20171201|2017-06-13 11:00,13,621,624.25,620.5,624.25,66
20171201|2017-06-13 11:30,13,622.25,625,622.25,623.25,183
20171201|2017-06-13 12:00,13,623.5,623.75,620.5,622.75,62
20171201|2017-06-13 12:30,13,624.25,633.25,624,628.25,325
20171201|2017-06-13 13:00,13,628.25,630.75,625,628,424
20171201|2017-06-13 19:00,14,628,637.5,628,637.5,55
20171201|2017-06-13 19:30,14,638,639.75,638,639.5,53
20171201|2017-06-13 20:00,14,639.5,644,639.5,644,46
20171201|2017-06-13 20:30,14,644.5,644.5,644.25,644.25,12
20171201|2017-06-13 21:00,14,642.5,642.75,642.5,642.75,15
20171201|2017-06-13 21:30,14,641,641,639,639,17
20171201|2017-06-13 22:30,14,637.25,637.25,637,637,2
20171201|2017-06-14 01:00,14,638,638.75,638,638.5,11
20171201|2017-06-14 02:30,14,639.75,639.75,639.5,639.5,24
20171201|2017-06-14 03:00,14,639,641,639,641,22
20171201|2017-06-14 05:00,14,644.75,645,644.75,645,42
20171201|2017-06-14 05:30,14,644.75,644.75,644.75,644.75,1
20171201|2017-06-14 06:00,14,645,645,645,645,12
20171201|2017-06-14 06:30,14,645,645,643.25,643.25,4
20171201|2017-06-14 07:00,14,640,641.5,640,640.75,31
20171201|2017-06-14 07:30,14,639,639,637.75,637.75,10
20171201|2017-06-14 08:30,14,637,641,637,640,372
20171201|2017-06-14 09:00,14,640.25,640.5,636.5,639.75,318
20171201|2017-06-14 09:30,14,639.5,640.5,638.25,638.25,101
20171201|2017-06-14 10:00,14,638.75,639.5,638,638.75,145
20171201|2017-06-14 10:30,14,638.25,638.25,635.25,635.25,118
20171201|2017-06-14 11:00,14,634.75,636,631,635.75,256
20171201|2017-06-14 11:30,14,635.75,636.25,628.25,635.75,219
20171201|2017-06-14 12:00,14,637,637,631.5,631.5,192
20171201|2017-06-14 12:30,14,631.5,635.5,630.5,632,127
20171201|2017-06-14 13:00,14,632,634,626.5,627,198
20171201|2017-06-14 19:00,15,628,628,623.5,625.75,12
20171201|2017-06-14 19:30,15,625.75,629,625.75,629,5
20171201|2017-06-14 21:30,15,627.75,627.75,627.75,627.75,2
20171201|2017-06-14 22:00,15,628,628.25,625.5,625.5,108
20171201|2017-06-14 22:30,15,625.5,625.5,625.25,625.25,32
20171201|2017-06-15 01:00,15,625.25,625.25,625.25,625.25,3
20171201|2017-06-15 02:00,15,623.75,625,623.5,623.5,20
20171201|2017-06-15 03:00,15,622.25,622.25,622.25,622.25,6
20171201|2017-06-15 03:30,15,623.5,623.5,623.5,623.5,3
20171201|2017-06-15 05:00,15,623,623,623,623,2
20171201|2017-06-15 05:30,15,622,622,620.75,620.75,13
20171201|2017-06-15 06:00,15,621.25,621.25,620,620.75,28
20171201|2017-06-15 06:30,15,622,622.25,622,622.25,2
20171201|2017-06-15 07:00,15,621.25,621.25,619.75,619.75,4
20171201|2017-06-15 07:30,15,619.5,619.75,619,619.5,19
20171201|2017-06-15 08:30,15,619.75,626.25,615.5,624,271
20171201|2017-06-15 09:00,15,621.75,624.75,621.25,624,76
20171201|2017-06-15 09:30,15,624.25,625,623.75,623.75,21
20171201|2017-06-15 10:00,15,624.25,631,624.25,630.25,77
20171201|2017-06-15 10:30,15,629.5,632.25,629.25,629.5,154
20171201|2017-06-15 11:00,15,629.75,632.25,629.75,632.25,29
20171201|2017-06-15 11:30,15,632.75,635.75,629.5,635,111
20171201|2017-06-15 12:00,15,635.25,638,633.5,634.75,50
20171201|2017-06-15 12:30,15,634.25,635.25,633.5,635.25,35
20171201|2017-06-15 13:00,15,635.5,638.75,634.5,637.5,342
20171201|2017-06-15 19:00,16,636,640,635.25,640,24
20171201|2017-06-15 22:00,16,641.25,641.25,641.25,641.25,3
20171201|2017-06-15 23:30,16,641,641,641,641,2
20171201|2017-06-16 01:00,16,641.25,641.25,641.25,641.25,4
20171201|2017-06-16 02:00,16,641.25,641.25,641.25,641.25,1
20171201|2017-06-16 03:00,16,640.5,640.5,640.5,640.5,1
20171201|2017-06-16 03:30,16,640,640.25,640,640.25,2
20171201|2017-06-16 06:30,16,641.75,641.75,641.75,641.75,1
20171201|2017-06-16 07:00,16,641.5,642.25,641.25,641.25,11
20171201|2017-06-16 07:30,16,642.25,643.25,642.25,643.25,20
20171201|2017-06-16 08:30,16,643,647,641,641,480
20171201|2017-06-16 09:00,16,643.25,645,642.25,642.25,67
20171201|2017-06-16 09:30,16,644.5,647,644.25,644.75,60
20171201|2017-06-16 10:00,16,645.5,647,644.25,646.5,53
20171201|2017-06-16 10:30,16,645.75,646,643,643.75,100
20171201|2017-06-16 11:00,16,643.75,645.75,642.5,645.75,141
20171201|2017-06-16 11:30,16,645.5,646.25,644.75,644.75,94
20171201|2017-06-16 12:00,16,645,645,643.75,644.25,73
20171201|2017-06-16 12:30,16,644.5,645.5,642.75,642.75,229
20171201|2017-06-16 13:00,16,643.25,645,642.75,642.75,380
20171201|2017-06-18 19:00,19,640.5,644.25,640,644.25,15
20171201|2017-06-18 19:30,19,644.25,644.25,644,644,6
20171201|2017-06-18 20:00,19,644.25,644.25,644.25,644.25,17
20171201|2017-06-18 20:30,19,644.25,644.25,644.25,644.25,2
20171201|2017-06-18 21:00,19,644.5,645,644.5,645,4
20171201|2017-06-19 03:30,19,647.25,647.25,647.25,647.25,1
20171201|2017-06-19 04:00,19,647.5,648,647.5,648,6
20171201|2017-06-19 04:30,19,648,648,648,648,2
20171201|2017-06-19 06:30,19,648.25,649.25,648.25,649.25,12
20171201|2017-06-19 07:00,19,649,649,648.75,648.75,6
20171201|2017-06-19 07:30,19,649,650,649,650,27
20171201|2017-06-19 08:30,19,650,651.5,645,645.75,171
20171201|2017-06-19 09:00,19,648.25,648.75,647.25,647.75,111
20171201|2017-06-19 09:30,19,647.75,649.25,646.5,647.75,106
20171201|2017-06-19 10:00,19,649,649,646.5,648.25,210
20171201|2017-06-19 10:30,19,650,652.75,648,648.5,47
20171201|2017-06-19 11:00,19,647,648.5,647,648,54
20171201|2017-06-19 11:30,19,647.25,648.5,647.25,647.75,37
20171201|2017-06-19 12:00,19,648,648.5,646.75,647.5,73
20171201|2017-06-19 12:30,19,647.75,648,645,645,144
20171201|2017-06-19 13:00,19,643.75,644,641,642,153
20171201|2017-06-19 19:00,20,655,658.5,655,656.5,184
20171201|2017-06-19 19:30,20,657.25,657.25,656.5,656.75,12
20171201|2017-06-19 20:00,20,655.75,655.75,655.75,655.75,2
20171201|2017-06-19 20:30,20,656,657,656,657,8
20171201|2017-06-19 21:30,20,657,657,657,657,1
20171201|2017-06-19 22:00,20,656.75,657,656.75,657,8
20171201|2017-06-20 01:00,20,657.5,657.5,657.5,657.5,11
20171201|2017-06-20 01:30,20,657.5,657.5,657.5,657.5,5
20171201|2017-06-20 02:00,20,656.75,656.75,656.75,656.75,24
20171201|2017-06-20 02:30,20,656.75,656.75,656,656,7
20171201|2017-06-20 03:30,20,656,656.5,656,656.5,4
20171201|2017-06-20 05:30,20,656.25,656.25,651,651,78
20171201|2017-06-20 06:00,20,651,653.5,651,653.5,29
20171201|2017-06-20 06:30,20,653.25,653.75,652.75,652.75,33
20171201|2017-06-20 07:00,20,651.75,652.5,651,651,21
20171201|2017-06-20 07:30,20,651,651,646,646,136
20171201|2017-06-20 08:30,20,648.5,649,646,646.75,270
20171201|2017-06-20 09:00,20,646.5,647.75,643.25,643.5,181
20171201|2017-06-20 09:30,20,642.5,648.5,642.5,647.25,84
20171201|2017-06-20 10:00,20,647.75,648.75,646,648.75,171
20171201|2017-06-20 10:30,20,648.5,651,648.25,651,107
20171201|2017-06-20 11:00,20,652.25,652.25,650.75,651.75,78
20171201|2017-06-20 11:30,20,651.75,655,651.75,654.5,23
20171201|2017-06-20 12:00,20,654,654,649,651.5,101
20171201|2017-06-20 12:30,20,651.5,654.5,651.25,654,79
20171201|2017-06-20 13:00,20,654.5,658.75,653.5,657.5,82
20171201|2017-06-20 19:00,21,658.5,661.75,656.5,661.75,70
20171201|2017-06-20 19:30,21,661.75,661.75,661.75,661.75,1
20171201|2017-06-20 20:00,21,661,661,661,661,2
20171201|2017-06-20 20:30,21,661.5,662,661.5,662,9
20171201|2017-06-20 21:00,21,662.25,662.5,661.5,661.5,12
20171201|2017-06-20 21:30,21,659.25,660.5,659.25,660.5,3
20171201|2017-06-20 22:00,21,659.75,659.75,659.75,659.75,1
20171201|2017-06-21 02:30,21,655.25,655.25,653.75,653.75,3
20171201|2017-06-21 03:00,21,654.25,654.25,653.75,653.75,6
20171201|2017-06-21 05:30,21,653.75,653.75,653.25,653.5,10
20171201|2017-06-21 06:00,21,653,653,653,653,1
20171201|2017-06-21 06:30,21,651,652.75,650.75,652.75,5
20171201|2017-06-21 07:00,21,651.25,651.25,651,651,2
20171201|2017-06-21 07:30,21,652,652,651,651,9
20171201|2017-06-21 08:30,21,650.25,657.25,649.75,653.75,287
20171201|2017-06-21 09:00,21,653.75,656.75,651.75,653,155
20171201|2017-06-21 09:30,21,655,656,653,655,31
20171201|2017-06-21 10:00,21,655,656.5,654.75,656.5,65
20171201|2017-06-21 10:30,21,656.25,657.25,656.25,656.75,25
20171201|2017-06-21 11:00,21,656.75,658.25,656.75,658,35
20171201|2017-06-21 11:30,21,656.5,657,654.5,655.25,33
20171201|2017-06-21 12:00,21,654.25,656.5,654,655.25,67
20171201|2017-06-21 12:30,21,655,656.25,651.5,651.75,46
20171201|2017-06-21 13:00,21,652,652.5,650,650,140
20171201|2017-06-21 19:00,22,650.25,651,650,650,24
20171201|2017-06-21 19:30,22,650,650,650,650,1
20171201|2017-06-21 20:00,22,650,650,650,650,3
20171201|2017-06-21 22:00,22,649.5,649.5,649.5,649.5,1
20171201|2017-06-22 00:30,22,651,651,651,651,1
20171201|2017-06-22 01:30,22,651.5,651.75,651.5,651.75,16
20171201|2017-06-22 02:00,22,651,651,651,651,1
20171201|2017-06-22 02:30,22,651.75,652,651.75,652,14
20171201|2017-06-22 04:30,22,650.25,650.25,650.25,650.25,3
20171201|2017-06-22 07:00,22,650.25,650.25,648.75,648.75,9
20171201|2017-06-22 07:30,22,648.75,648.75,647.5,647.5,22
20171201|2017-06-22 08:30,22,646.5,650.5,643.5,647,207
20171201|2017-06-22 09:00,22,646.75,649.25,646.75,648.5,160
20171201|2017-06-22 09:30,22,647.25,650.25,646.25,650.25,240
20171201|2017-06-22 10:00,22,650.25,658,650.25,653,235
20171201|2017-06-22 10:30,22,653.5,658,653.5,657.25,47
20171201|2017-06-22 11:00,22,657,657,654.5,655,83
20171201|2017-06-22 11:30,22,655.25,657,654,657,210
20171201|2017-06-22 12:00,22,656.5,658.5,656,658.25,93
20171201|2017-06-22 12:30,22,658,659.25,656.25,657.75,165
20171201|2017-06-22 13:00,22,658.25,661.75,657,660.25,272
20171201|2017-06-22 19:00,23,659,659,657.25,657.25,12
20171201|2017-06-22 21:00,23,659.75,659.75,659.75,659.75,1
20171201|2017-06-22 22:00,23,659.75,659.75,659.75,659.75,6
20171201|2017-06-23 06:30,23,660,660,660,660,4
20171201|2017-06-23 07:00,23,660.25,661,660.25,661,16
20171201|2017-06-23 07:30,23,662,662,662,662,1
20171201|2017-06-23 08:30,23,662,669,662,668.25,270
20171201|2017-06-23 09:00,23,668.75,669.75,666.75,668.75,148
20171201|2017-06-23 09:30,23,668.75,676,668,675,304
20171201|2017-06-23 10:00,23,674.75,676,672,673,125
20171201|2017-06-23 10:30,23,673.5,673.75,672,673,56
20171201|2017-06-23 11:00,23,673,673.75,671.5,671.75,48
20171201|2017-06-23 11:30,23,671.5,671.5,666.5,667,307
20171201|2017-06-23 12:00,23,667.25,667.75,665,665.25,200
20171201|2017-06-23 12:30,23,665,665,661,663.5,194
20171201|2017-06-23 13:00,23,663.75,668.5,661.5,661.75,620
20171201|2017-06-25 19:00,26,664,674,664,672,91
20171201|2017-06-25 19:30,26,674,676,674,676,14
20171201|2017-06-25 20:00,26,676,676,675,676,5
20171201|2017-06-25 20:30,26,673.75,674.5,673.75,674.5,8
20171201|2017-06-25 21:30,26,674.5,674.5,674.5,674.5,6
20171201|2017-06-25 22:00,26,673.25,673.25,673,673.25,5
20171201|2017-06-25 23:30,26,673,673,673,673,13
20171201|2017-06-26 03:30,26,668.5,668.5,667,667,2
20171201|2017-06-26 04:00,26,666.25,666.25,665.75,666,39
20171201|2017-06-26 05:00,26,664,664,663.5,663.5,2
20171201|2017-06-26 05:30,26,663.25,664.5,662.25,664.5,22
20171201|2017-06-26 06:00,26,666,669,666,667.75,52
20171201|2017-06-26 07:30,26,669,669,669,669,1
20171201|2017-06-26 08:30,26,665.5,670,664,665.5,168
20171201|2017-06-26 09:00,26,667,669.25,667,667.25,54
20171201|2017-06-26 09:30,26,667.5,667.5,665,667.25,76
20171201|2017-06-26 10:00,26,668,669,666.5,667.75,25
20171201|2017-06-26 10:30,26,667,667.75,665.75,666,94
20171201|2017-06-26 11:00,26,666.25,667.5,666,667.5,44
20171201|2017-06-26 11:30,26,667.5,668.5,667.25,668.5,74
20171201|2017-06-26 12:00,26,667.75,668.25,666,666,93
20171201|2017-06-26 12:30,26,667,667.25,665.25,667,101
20171201|2017-06-26 13:00,26,667.25,671.25,665.75,669,469
20171201|2017-06-26 19:00,27,670,672.5,670,672.5,36
20171201|2017-06-26 19:30,27,672.5,672.5,672,672,11
20171201|2017-06-26 20:00,27,672,672,670,670,10
20171201|2017-06-26 20:30,27,670,670,670,670,1
20171201|2017-06-26 21:30,27,672,672,672,672,2
20171201|2017-06-26 23:00,27,672,672,672,672,3
20171201|2017-06-27 01:30,27,672,672,672,672,8
20171201|2017-06-27 02:00,27,672,672,672,672,2
20171201|2017-06-27 03:00,27,671.25,671.25,671.25,671.25,1
20171201|2017-06-27 05:30,27,671.75,671.75,671.75,671.75,2
20171201|2017-06-27 06:00,27,672,672.25,672,672.25,13
20171201|2017-06-27 06:30,27,671.75,671.75,671.75,671.75,3
20171201|2017-06-27 07:30,27,671.25,672.25,671.25,672.25,25
20171201|2017-06-27 08:30,27,671.5,672.5,668.75,672.25,73
20171201|2017-06-27 09:00,27,672.25,674.5,672.25,673.75,110
20171201|2017-06-27 09:30,27,673.25,675.75,673,675.75,79
20171201|2017-06-27 10:00,27,674.75,678.75,674.75,678.5,101
20171201|2017-06-27 10:30,27,678.5,682.25,678.5,678.5,209
20171201|2017-06-27 11:00,27,679.25,680.75,679.25,679.5,48
20171201|2017-06-27 11:30,27,680,680.5,677.75,677.75,103
20171201|2017-06-27 12:00,27,678.75,684,678.75,684,343
20171201|2017-06-27 12:30,27,683.75,687.5,683.5,686,281
20171201|2017-06-27 13:00,27,686,687,677.75,685.5,615
20171201|2017-06-27 19:00,28,682,688,682,688,40
20171201|2017-06-27 19:30,28,688,688,687.75,688,16
20171201|2017-06-27 20:00,28,687.25,687.25,687.25,687.25,3
20171201|2017-06-27 20:30,28,687.25,687.75,687.25,687.75,31
20171201|2017-06-27 21:00,28,687.75,687.75,686.5,686.5,7
20171201|2017-06-27 21:30,28,687,687.25,687,687.25,5
20171201|2017-06-27 22:00,28,688.5,688.5,687,687.25,15
20171201|2017-06-27 22:30,28,687.25,687.25,687.25,687.25,8
20171201|2017-06-27 23:00,28,687.25,687.25,687.25,687.25,1
20171201|2017-06-28 01:00,28,687,687,687,687,1
20171201|2017-06-28 04:00,28,686.25,687,686,687,40
20171201|2017-06-28 04:30,28,687.25,688.25,687.25,688.25,89
20171201|2017-06-28 06:00,28,687.5,687.5,687.5,687.5,1
20171201|2017-06-28 06:30,28,688,688,687.75,687.75,4
20171201|2017-06-28 07:00,28,687.5,687.75,687.5,687.5,6
20171201|2017-06-28 07:30,28,687.75,690.25,687.75,690.25,25
20171201|2017-06-28 08:30,28,691,697,690.25,696,728
20171201|2017-06-28 09:00,28,696.25,699.75,695.75,698.5,561
20171201|2017-06-28 09:30,28,698.5,708.5,697.75,704.5,642
20171201|2017-06-28 10:00,28,705,705.25,695.25,695.25,518
20171201|2017-06-28 10:30,28,696,700,694,698.75,290
20171201|2017-06-28 11:00,28,698.25,703.5,696.5,703,227
20171201|2017-06-28 11:30,28,703.5,705,701.75,704.75,250
20171201|2017-06-28 12:00,28,704.5,707,704.25,706.25,315
20171201|2017-06-28 12:30,28,706,706,702,704,194
20171201|2017-06-28 13:00,28,703.5,704,699.5,702,302
20171201|2017-06-28 19:00,29,703,717.5,703,716,161
20171201|2017-06-28 19:30,29,716,716,716,716,3
20171201|2017-06-28 20:00,29,715.25,715.25,714.75,715,22
20171201|2017-06-28 20:30,29,716,716,714,714,17
20171201|2017-06-28 21:00,29,714,714,708.5,708.5,18
20171201|2017-06-28 21:30,29,709.5,709.5,709,709,13
20171201|2017-06-28 22:00,29,709.75,709.75,709.75,709.75,3
20171201|2017-06-28 22:30,29,710,710,710,710,10
20171201|2017-06-28 23:00,29,710.75,713,710.75,713,23
20171201|2017-06-28 23:30,29,713,713,713,713,3
20171201|2017-06-29 00:00,29,713.5,714,713.5,714,16
20171201|2017-06-29 01:30,29,714.75,716.5,714.75,716.5,60
20171201|2017-06-29 02:00,29,713.75,713.75,712.5,712.75,34
20171201|2017-06-29 02:30,29,712.75,713.25,712.75,713.25,7
20171201|2017-06-29 04:00,29,717.5,717.5,717.5,717.5,3
20171201|2017-06-29 05:00,29,719.5,719.5,719,719.5,12
20171201|2017-06-29 05:30,29,719.5,724,719.5,723.5,37
20171201|2017-06-29 06:00,29,722,722,722,722,6
20171201|2017-06-29 06:30,29,722,725.5,721.25,724.25,72
20171201|2017-06-29 07:00,29,725,726.25,724,724.75,132
20171201|2017-06-29 07:30,29,724.5,736,724.5,735.5,147
20171201|2017-06-29 08:30,29,735.25,759,735,736,997
20171201|2017-06-29 09:00,29,737.5,742.25,731,736,417
20171201|2017-06-29 09:30,29,735.5,742,734.25,738,381
20171201|2017-06-29 10:00,29,738.25,739.5,737.25,738,300
20171201|2017-06-29 10:30,29,739,746,738.25,744.5,529
20171201|2017-06-29 11:00,29,743.75,744.25,739.5,741.25,222
20171201|2017-06-29 11:30,29,742,746,742,743.25,382
20171201|2017-06-29 12:00,29,743.25,748,737.25,739,273
20171201|2017-06-29 12:30,29,739,742,735,737.5,511
20171201|2017-06-29 13:00,29,737.5,737.75,730,731.5,790
20171201|2017-06-29 19:00,30,731.75,734.75,727.75,729.5,15
20171201|2017-06-29 19:30,30,731.5,733.75,731.5,732.75,47
20171201|2017-06-29 20:00,30,734,737,733.25,737,18
20171201|2017-06-29 20:30,30,737,745,737,744.5,24
20171201|2017-06-29 21:00,30,744,745.5,744,744,16
20171201|2017-06-29 21:30,30,740,740,739.5,739.5,3
20171201|2017-06-29 22:00,30,741.75,742,735,735,34
20171201|2017-06-29 22:30,30,740.75,740.75,740,740,7
20171201|2017-06-29 23:00,30,740,742,740,741,21
20171201|2017-06-29 23:30,30,738,738.25,738,738.25,2
20171201|2017-06-30 00:30,30,741,741,741,741,10
20171201|2017-06-30 01:00,30,741,741,741,741,3
20171201|2017-06-30 01:30,30,742,742,742,742,2
20171201|2017-06-30 02:00,30,742.5,743,742.5,743,5
20171201|2017-06-30 03:30,30,743,743,743,743,8
20171201|2017-06-30 04:00,30,743.25,746,743.25,746,111
20171201|2017-06-30 04:30,30,746,746,744,745.25,47
20171201|2017-06-30 05:00,30,745.5,747,745.5,746,22
20171201|2017-06-30 05:30,30,746.75,747,746,746,10
20171201|2017-06-30 06:00,30,746.25,746.25,746.25,746.25,2
20171201|2017-06-30 06:30,30,746,746.25,745.75,746.25,17
20171201|2017-06-30 07:00,30,746,746,745.25,746,38
20171201|2017-06-30 07:30,30,745.25,746,744.25,744.25,60
20171201|2017-06-30 08:30,30,745,746,738.75,744,758
20171201|2017-06-30 09:00,30,745.25,747.75,744.75,746,195
20171201|2017-06-30 09:30,30,745.5,756.25,745.5,749.75,534
20171201|2017-06-30 10:00,30,749.5,754.75,748,750.5,174
20171201|2017-06-30 10:30,30,750.5,759,749.75,756.75,350
20171201|2017-06-30 11:00,30,753.25,781,751,761.25,998
20171201|2017-06-30 11:30,30,762.75,773.75,762.5,773,404
20171201|2017-06-30 12:00,30,773,776.5,770,774.25,399
20171201|2017-06-30 12:30,30,772.25,772.25,764.75,766,317
20171201|2017-06-30 13:00,30,766.25,769,757.25,764.75,488
20171201|2017-07-02 19:00,3,781,791.5,778.75,784.75,124
20171201|2017-07-02 19:30,3,784.75,788.75,783.5,788.25,34
20171201|2017-07-02 20:00,3,791.5,794.75,791.5,794.75,70
20171201|2017-07-02 20:30,3,788.25,789,788.25,789,2
20171201|2017-07-02 21:30,3,788,788,786,788,15
20171201|2017-07-02 22:00,3,786.25,786.25,785.75,785.75,3
20171201|2017-07-02 22:30,3,785,785,785,785,3
20171201|2017-07-02 23:00,3,785,785,785,785,1
20171201|2017-07-03 00:30,3,783,783,783,783,2
20171201|2017-07-03 02:30,3,784.75,785,784.75,785,16
20171201|2017-07-03 03:00,3,785,785,784.75,785,22
20171201|2017-07-03 03:30,3,785,785,785,785,6
20171201|2017-07-03 04:00,3,785,785,785,785,2
20171201|2017-07-03 04:30,3,783.25,784,783.25,784,9
20171201|2017-07-03 05:00,3,785,785.75,785,785.75,2
20171201|2017-07-03 06:30,3,786.75,788,785,786.25,15
20171201|2017-07-03 07:00,3,786,788,785,788,17
20171201|2017-07-03 07:30,3,788.25,788.75,786.75,788,51
20171201|2017-07-03 08:30,3,792.5,799.75,790.75,790.75,369
20171201|2017-07-03 09:00,3,790.25,792.25,790,792,182
20171201|2017-07-03 09:30,3,791.5,793.5,790.75,792,328
20171201|2017-07-03 10:00,3,791.75,793.25,791.5,793.25,344
20171201|2017-07-03 10:30,3,793,799.75,792.75,799.5,351
20171201|2017-07-03 11:00,3,799.25,804,799,800.5,225
20171201|2017-07-03 11:30,3,802,805,796.75,797,486
20171201|2017-07-03 12:00,3,798,801.75,797,800.5,116
20171201|2017-07-05 08:30,5,818,843,815.75,823.75,1487
20171201|2017-07-05 09:00,5,823.75,829.75,813.25,815.5,288
20171201|2017-07-05 09:30,5,816.25,819.25,752.25,781.25,1130
20171201|2017-07-05 10:00,5,780.25,795,779.75,789.25,544
20171201|2017-07-05 10:30,5,791.75,801.75,790.25,798,136
20171201|2017-07-05 11:00,5,798,799,787.75,789.5,124
20171201|2017-07-05 11:30,5,790,792.5,786,789,146
20171201|2017-07-05 12:00,5,788,798.5,786.25,796,82
20171201|2017-07-05 12:30,5,796.25,801.75,791.5,796.75,220
20171201|2017-07-05 13:00,5,798,805,798,802,343
20171201|2017-07-05 19:00,6,815,815,806.5,807.25,162
20171201|2017-07-05 19:30,6,809.75,810.75,806.5,806.5,15
20171201|2017-07-05 20:00,6,804.25,804.25,771,772.75,102
20171201|2017-07-05 20:30,6,777,778.5,770,771.25,140
20171201|2017-07-05 21:00,6,771,774,754,767.75,216
20171201|2017-07-05 21:30,6,767.75,781,767.75,777.75,210
20171201|2017-07-05 22:00,6,778.75,780.25,775,780.25,9
20171201|2017-07-05 23:00,6,779.75,780.75,779,779,3
20171201|2017-07-05 23:30,6,780.75,780.75,780.75,780.75,1
20171201|2017-07-06 00:00,6,780.75,780.75,780.75,780.75,3
20171201|2017-07-06 00:30,6,784.5,796.25,784.5,796.25,28
20171201|2017-07-06 01:00,6,798.5,799.75,798.5,799.75,12
20171201|2017-07-06 02:00,6,796.25,796.25,796.25,796.25,1
20171201|2017-07-06 05:00,6,793.75,793.75,793.75,793.75,1
20171201|2017-07-06 05:30,6,794.5,796,794,794,4
20171201|2017-07-06 06:00,6,792.75,792.75,790.75,790.75,16
20171201|2017-07-06 06:30,6,790.75,790.75,787.5,787.5,47
20171201|2017-07-06 07:00,6,786,787,784,785,20
20171201|2017-07-06 07:30,6,787.5,787.5,777,777,80
20171201|2017-07-06 08:30,6,776,785.75,772.5,780.75,700
20171201|2017-07-06 09:00,6,781,790,781,790,263
20171201|2017-07-06 09:30,6,788.25,790,783,783.25,240
20171201|2017-07-06 10:00,6,782.5,782.75,775.25,781.75,199
20171201|2017-07-06 10:30,6,782.5,785,770,773.75,415
20171201|2017-07-06 11:00,6,772.5,777.75,768.75,771,162
20171201|2017-07-06 11:30,6,771.25,775,768.25,774,206
20171201|2017-07-06 12:00,6,773.25,775.25,768.75,773,135
20171201|2017-07-06 12:30,6,772.5,777,769.5,769.5,183
20171201|2017-07-06 13:00,6,769.5,771.25,755,759,655
20171201|2017-07-06 19:00,7,760.75,760.75,748.25,753.5,141
20171201|2017-07-06 19:30,7,752.25,752.25,747.5,751,93
20171201|2017-07-06 20:30,7,751,751,750.25,750.25,12
20171201|2017-07-06 21:00,7,750.25,750.25,750.25,750.25,2
20171201|2017-07-06 21:30,7,750.25,752,750.25,752,8
20171201|2017-07-06 22:00,7,751.75,752.25,750.25,752.25,37
20171201|2017-07-06 22:30,7,753,754,753,754,6
20171201|2017-07-06 23:00,7,752.5,752.5,752.5,752.5,1
20171201|2017-07-07 00:30,7,755,755,755,755,2
20171201|2017-07-07 01:00,7,756,756.25,756,756.25,13
20171201|2017-07-07 02:00,7,755,755,752.5,752.5,5
20171201|2017-07-07 02:30,7,752.25,752.25,752,752,23
20171201|2017-07-07 03:00,7,752,752,752,752,19
20171201|2017-07-07 05:00,7,753.25,753.25,753.25,753.25,2
20171201|2017-07-07 05:30,7,755.25,760.75,755,760.75,36
20171201|2017-07-07 06:00,7,760.75,760.75,760.75,760.75,56
20171201|2017-07-07 06:30,7,762.5,766.25,761,766.25,25
20171201|2017-07-07 07:00,7,761.75,773.75,760.5,771.5,50
20171201|2017-07-07 07:30,7,774,783.25,774,782,98
20171201|2017-07-07 08:30,7,782,782,771.5,772,282
20171201|2017-07-07 09:00,7,772,776.75,765,765,171
20171201|2017-07-07 09:30,7,764,768.25,759,768.25,246
20171201|2017-07-07 10:00,7,767.75,775.5,767.25,772,154
20171201|2017-07-07 10:30,7,770.75,772,769,771,51
20171201|2017-07-07 11:00,7,771,777,770.5,771.75,146
20171201|2017-07-07 11:30,7,772.25,775.25,769.75,771.75,74
20171201|2017-07-07 12:00,7,771.5,771.5,768.25,768.5,110
20171201|2017-07-07 12:30,7,768.5,768.75,764,764.25,185
20171201|2017-07-07 13:00,7,764,765.75,758,758.5,373
20171201|2017-07-09 19:00,10,771.75,785,771.75,782.75,158
20171201|2017-07-09 19:30,10,782.75,785,781.5,783.25,94
20171201|2017-07-09 20:00,10,785,785.75,785,785.75,10
20171201|2017-07-09 20:30,10,786,788.5,785,788.5,47
20171201|2017-07-09 21:00,10,786.5,787.75,785,785.25,9
20171201|2017-07-09 21:30,10,786.25,786.25,786.25,786.25,2
20171201|2017-07-09 22:00,10,786.25,786.25,786.25,786.25,2
20171201|2017-07-09 22:30,10,787.5,787.5,786.5,786.5,4
20171201|2017-07-09 23:00,10,786,786,785,786,19
20171201|2017-07-10 00:30,10,785.75,785.75,785.75,785.75,1
20171201|2017-07-10 02:00,10,787.25,787.25,787.25,787.25,4
20171201|2017-07-10 02:30,10,787.25,788.75,787.25,788.75,10
20171201|2017-07-10 05:30,10,788.75,788.75,784,784.75,43
20171201|2017-07-10 06:00,10,787.25,787.25,781.25,782,23
20171201|2017-07-10 06:30,10,784.25,784.25,782,782,2
20171201|2017-07-10 07:00,10,782.5,788,780,788,33
20171201|2017-07-10 07:30,10,789,789.5,788.5,789.5,21
20171201|2017-07-10 08:30,10,789.5,791.5,785.5,785.5,391
20171201|2017-07-10 09:00,10,786.5,790,785.5,787.75,227
20171201|2017-07-10 09:30,10,788.75,790.5,787,790,126
20171201|2017-07-10 10:00,10,789.5,790,784.5,786.75,184
20171201|2017-07-10 10:30,10,787,787.75,784.75,786.25,154
20171201|2017-07-10 11:00,10,786.25,787.25,780,785.75,185
20171201|2017-07-10 11:30,10,786,791.75,785.75,791.75,259
20171201|2017-07-10 12:00,10,791.25,791.25,786,789.25,139
20171201|2017-07-10 12:30,10,789.25,790,786,789.75,93
20171201|2017-07-10 13:00,10,790,794.75,789.25,794,245
20171201|2017-07-10 19:00,11,799.5,817,799.5,814,210
20171201|2017-07-10 19:30,11,812.75,812.75,803.25,805.75,33
20171201|2017-07-10 20:00,11,806,806.75,803.5,806.75,10
20171201|2017-07-10 20:30,11,808.75,808.75,804.75,804.75,8
20171201|2017-07-10 21:00,11,805,806,804.75,806,22
20171201|2017-07-10 21:30,11,805.5,808,804.5,804.5,9
20171201|2017-07-10 22:00,11,804.75,804.75,804,804,4
20171201|2017-07-10 22:30,11,808,808,808,808,1
20171201|2017-07-10 23:30,11,804.25,804.25,804.25,804.25,1
20171201|2017-07-11 00:00,11,804.25,804.5,804.25,804.5,2
20171201|2017-07-11 00:30,11,804.25,804.25,804,804,24
20171201|2017-07-11 01:30,11,805,805,805,805,5
20171201|2017-07-11 02:30,11,805,805,804.75,805,9
20171201|2017-07-11 03:30,11,802.5,802.5,800.75,801,19
20171201|2017-07-11 04:00,11,800.25,800.25,800.25,800.25,2
20171201|2017-07-11 04:30,11,795.5,795.5,793.5,794.25,11
20171201|2017-07-11 05:00,11,793.5,793.5,791.25,792,9
20171201|2017-07-11 05:30,11,794,794,789.25,790,104
20171201|2017-07-11 06:00,11,790.75,791.5,789,790.5,29
20171201|2017-07-11 06:30,11,792.25,796.5,792.25,795,12
20171201|2017-07-11 07:00,11,792.5,799,792.5,797.5,39
20171201|2017-07-11 07:30,11,796.25,796.25,795,796.25,5
20171201|2017-07-11 08:30,11,796.25,801,790.5,795,251
20171201|2017-07-11 09:00,11,795,798,790.25,794,239
20171201|2017-07-11 09:30,11,795.5,795.75,776.5,790,326
20171201|2017-07-11 10:00,11,790.5,794,790.5,792,202
20171201|2017-07-11 10:30,11,791.5,792.75,787,789.5,80
20171201|2017-07-11 11:00,11,789.25,790.25,788,790,58
20171201|2017-07-11 11:30,11,790,791,788,790.5,59
20171201|2017-07-11 12:00,11,792,793,787,789.5,115
20171201|2017-07-11 12:30,11,791.5,795,790.5,795,189
20171201|2017-07-11 13:00,11,791,794,789.25,789.25,395
20171201|2017-07-11 19:00,12,791.25,791.25,789,789,78
20171201|2017-07-11 19:30,12,789,789,789,789,2
20171201|2017-07-11 20:00,12,789,789,789,789,1
20171201|2017-07-11 20:30,12,789,790.25,788,790.25,90
20171201|2017-07-11 21:30,12,790,790,789.75,789.75,3
20171201|2017-07-11 23:30,12,789.25,789.25,789,789,4
20171201|2017-07-12 02:30,12,789.5,789.5,789.5,789.5,1
20171201|2017-07-12 03:30,12,789,789,788,788,24
20171201|2017-07-12 04:00,12,788,788,788,788,11
20171201|2017-07-12 04:30,12,788.75,788.75,786,786.25,7
20171201|2017-07-12 05:00,12,786.25,786.5,786.25,786.5,9
20171201|2017-07-12 05:30,12,786.5,786.5,786.25,786.25,3
20171201|2017-07-12 06:30,12,786.25,786.25,786,786,3
20171201|2017-07-12 07:00,12,786.25,787,784.25,786.75,44
20171201|2017-07-12 07:30,12,786.75,788.25,785.5,785.5,11
20171201|2017-07-12 08:30,12,785,785,782.5,784,86
20171201|2017-07-12 09:00,12,784.25,784.5,783,784.25,26
20171201|2017-07-12 09:30,12,783,784.25,781.75,781.75,107
20171201|2017-07-12 10:00,12,782,784.25,781.75,782.75,155
20171201|2017-07-12 10:30,12,782.75,786,779.25,784.5,315
20171201|2017-07-12 11:00,12,781.75,796,774.5,790.5,766
20171201|2017-07-12 11:30,12,790,790.5,778.75,786,274
20171201|2017-07-12 12:00,12,789.5,791.5,783.25,783.25,74
20171201|2017-07-12 12:30,12,783.25,788,780.25,787.5,187
20171201|2017-07-12 13:00,12,786.25,786.25,779.75,781.75,228
20171201|2017-07-12 19:00,13,781.25,781.25,769.25,770,85
20171201|2017-07-12 19:30,13,773.75,775,773.25,775,14
20171201|2017-07-12 20:00,13,771.5,771.5,771.5,771.5,1
20171201|2017-07-12 20:30,13,770.25,770.25,770,770.25,23
20171201|2017-07-12 21:00,13,772,772,772,772,2
20171201|2017-07-12 21:30,13,773.5,773.5,773.5,773.5,6
20171201|2017-07-12 22:00,13,774.25,774.25,774.25,774.25,1
20171201|2017-07-12 23:30,13,778,778,778,778,1
20171201|2017-07-13 00:00,13,779,782,779,779.75,6
20171201|2017-07-13 00:30,13,779.5,779.5,779.5,779.5,1
20171201|2017-07-13 02:00,13,780.75,781.25,780.75,781.25,18
20171201|2017-07-13 02:30,13,780.75,780.75,780.5,780.5,2
20171201|2017-07-13 03:00,13,781.5,781.5,781.25,781.25,6
20171201|2017-07-13 03:30,13,781.25,782,781.25,782,7
20171201|2017-07-13 04:00,13,781.25,781.75,781.25,781.75,2
20171201|2017-07-13 04:30,13,782,782.25,781.5,782.25,7
20171201|2017-07-13 05:00,13,783,783,780.75,781,61
20171201|2017-07-13 05:30,13,781,781,781,781,2
20171201|2017-07-13 06:30,13,780.75,780.75,779,779,26
20171201|2017-07-13 07:00,13,778.25,778.75,778.25,778.25,9
20171201|2017-07-13 07:30,13,778.25,778.25,774.25,774.25,36
20171201|2017-07-13 08:30,13,774.5,775.25,770,772.5,190
20171201|2017-07-13 09:00,13,772,772.75,761.25,762,296
20171201|2017-07-13 09:30,13,764,766.75,758.25,758.25,250
20171201|2017-07-13 10:00,13,758.25,763,753.75,755.5,388
20171201|2017-07-13 10:30,13,755.25,760.75,754.75,757.25,152
20171201|2017-07-13 11:00,13,760.5,760.75,756,758,69
20171201|2017-07-13 11:30,13,758,758.75,754.75,754.75,130
20171201|2017-07-13 12:00,13,754.75,755,751,751,269
20171201|2017-07-13 12:30,13,751,753.25,749,752.75,599
20171201|2017-07-13 13:00,13,752,754,749.25,753.25,291
20171201|2017-07-13 19:00,14,751.75,758,750.5,757.75,92
20171201|2017-07-13 19:30,14,758,759,757.5,759,20
20171201|2017-07-13 20:00,14,759,759,758.25,758.25,9
20171201|2017-07-13 20:30,14,760.25,760.25,760,760,7
20171201|2017-07-13 21:00,14,760.5,762.75,760.5,762.25,16
20171201|2017-07-13 21:30,14,762.25,763,762.25,763,2
20171201|2017-07-13 22:00,14,764.25,764.75,764.25,764.75,5
20171201|2017-07-13 22:30,14,764,765,764,765,7
20171201|2017-07-13 23:00,14,765.75,765.75,764.25,764.25,4
20171201|2017-07-14 00:00,14,764.5,764.5,764.5,764.5,3
20171201|2017-07-14 01:00,14,765.5,765.5,765.5,765.5,1
20171201|2017-07-14 02:00,14,765.5,765.5,765.5,765.5,5
20171201|2017-07-14 02:30,14,765.5,765.75,765.25,765.25,12
20171201|2017-07-14 04:30,14,762.5,763,762.25,762.25,4
20171201|2017-07-14 05:00,14,762.5,762.5,761.25,761.75,19
20171201|2017-07-14 05:30,14,762.25,762.25,762,762,2
20171201|2017-07-14 06:30,14,762,762,761.75,761.75,2
20171201|2017-07-14 07:00,14,764.5,766.75,763,766.75,27
20171201|2017-07-14 07:30,14,766.75,771,765.75,767.75,40
20171201|2017-07-14 08:30,14,768.25,775.25,768.25,771.25,281
20171201|2017-07-14 09:00,14,772,772.75,769,772.25,210
20171201|2017-07-14 09:30,14,772.5,772.75,767,769,103
20171201|2017-07-14 10:00,14,769.75,770,763.75,768,225
20171201|2017-07-14 10:30,14,768.75,769,767.5,767.5,104
20171201|2017-07-14 11:00,14,768,768.5,763,763,87
20171201|2017-07-14 11:30,14,763,763,761,761,150
20171201|2017-07-14 12:00,14,760.5,761.5,754.75,754.75,316
20171201|2017-07-14 12:30,14,754.75,760,754.5,759.75,124
20171201|2017-07-14 13:00,14,759.75,766.5,758.75,763.25,211
20171201|2017-07-16 19:00,17,765,765,757.75,758,44
20171201|2017-07-16 19:30,17,758,758,758,758,10
20171201|2017-07-16 20:00,17,759.25,759.25,758.5,758.5,3
20171201|2017-07-16 20:30,17,758,758,758,758,1
20171201|2017-07-16 21:00,17,758.25,758.25,758.25,758.25,1
20171201|2017-07-16 21:30,17,760.75,761,758.5,758.5,33
20171201|2017-07-16 22:30,17,759.75,760,759.75,760,2
20171201|2017-07-16 23:30,17,759.5,759.5,759.5,759.5,1
20171201|2017-07-17 00:00,17,759.75,759.75,759.75,759.75,1
20171201|2017-07-17 02:30,17,758.5,758.5,758.5,758.5,1
20171201|2017-07-17 04:30,17,760.25,760.25,760.25,760.25,5
20171201|2017-07-17 05:00,17,762,762.5,762,762.5,9
20171201|2017-07-17 05:30,17,763.75,763.75,763.75,763.75,1
20171201|2017-07-17 06:00,17,762,762,762,762,2
20171201|2017-07-17 06:30,17,763.25,763.25,763,763,12
20171201|2017-07-17 07:00,17,765,765,764.25,765,38
20171201|2017-07-17 07:30,17,765,765,764.25,765,55
20171201|2017-07-17 08:30,17,765,766.25,760.5,764,127
20171201|2017-07-17 09:00,17,765.75,765.75,760.25,763.5,167
20171201|2017-07-17 09:30,17,763.5,765.5,762,764.5,93
20171201|2017-07-17 10:00,17,764.25,770,764,767,153
20171201|2017-07-17 10:30,17,767.75,772.5,766.25,767.25,114
20171201|2017-07-17 11:00,17,768,772.5,767.25,770.25,171
20171201|2017-07-17 11:30,17,771,771.25,768.25,769.25,50
20171201|2017-07-17 12:00,17,769.25,770.25,767.5,768,75
20171201|2017-07-17 12:30,17,769,770.25,767.75,769.5,97
20171201|2017-07-17 13:00,17,769.75,772.5,768.25,772.5,198
20171201|2017-07-17 19:00,18,774.25,783.25,774.25,783.25,182
20171201|2017-07-17 19:30,18,783.25,787.25,783.25,787.25,30
20171201|2017-07-17 20:00,18,783.75,787,783.75,786.5,26
20171201|2017-07-17 20:30,18,787,793,787,793,32
20171201|2017-07-17 21:00,18,791.75,791.75,788,788,8
20171201|2017-07-17 21:30,18,788.25,790.5,788.25,790.5,3
20171201|2017-07-17 22:00,18,789,789,787.5,787.5,6
20171201|2017-07-17 22:30,18,787.5,788,787.5,788,2
20171201|2017-07-17 23:00,18,790.5,790.5,789.5,789.5,2
20171201|2017-07-17 23:30,18,789.25,789.25,788.5,788.5,4
20171201|2017-07-18 00:00,18,788,788.5,787,787.25,6
20171201|2017-07-18 00:30,18,787.5,787.5,787.5,787.5,2
20171201|2017-07-18 01:00,18,785.75,785.75,785.5,785.5,2
20171201|2017-07-18 01:30,18,785.75,785.75,784.5,784.5,4
20171201|2017-07-18 02:00,18,783.5,783.5,783.25,783.25,9
20171201|2017-07-18 03:30,18,788.5,788.5,786.5,788.5,24
20171201|2017-07-18 05:00,18,788.75,790,788.75,790,5
20171201|2017-07-18 05:30,18,790,790.5,790,790.5,27
20171201|2017-07-18 06:00,18,790.5,790.5,790.5,790.5,20
20171201|2017-07-18 06:30,18,790.5,791.5,789.5,789.5,7
20171201|2017-07-18 07:00,18,791,792,789.75,789.75,26
20171201|2017-07-18 07:30,18,790.25,790.25,790.25,790.25,1
20171201|2017-07-18 08:30,18,791.5,791.5,786.75,787,312
20171201|2017-07-18 09:00,18,787.75,791.75,787.5,788.75,177
20171201|2017-07-18 09:30,18,790,791.25,789.25,791,110
20171201|2017-07-18 10:00,18,790.5,790.5,786.75,788.75,68
20171201|2017-07-18 10:30,18,788.25,788.25,785.75,785.75,141
20171201|2017-07-18 11:00,18,786,786.75,781.5,781.5,279
20171201|2017-07-18 11:30,18,781.25,782.75,778.75,782.5,241
20171201|2017-07-18 12:00,18,783,785.75,779.75,779.75,64
20171201|2017-07-18 12:30,18,779.75,781.25,779.5,781.25,77
20171201|2017-07-18 13:00,18,782,785.75,782,784.5,123
20171201|2017-07-18 19:00,19,783.25,785,779.5,785,24
20171201|2017-07-18 19:30,19,786.5,786.75,786.25,786.25,9
20171201|2017-07-18 21:30,19,782.5,782.5,782.5,782.5,1
20171201|2017-07-19 00:00,19,785.25,785.25,785.25,785.25,1
20171201|2017-07-19 00:30,19,785.25,785.25,785.25,785.25,2
20171201|2017-07-19 01:30,19,785.25,785.75,785.25,785.5,5
20171201|2017-07-19 02:00,19,786,786,786,786,1
20171201|2017-07-19 03:00,19,787.75,787.75,787.75,787.75,14
20171201|2017-07-19 04:30,19,788.5,788.5,788.5,788.5,1
20171201|2017-07-19 05:30,19,789.5,790,789.5,790,17
20171201|2017-07-19 06:00,19,789.5,790,789.5,790,21
20171201|2017-07-19 06:30,19,789,790,787.75,787.75,3
20171201|2017-07-19 07:00,19,787,788.5,786.75,787.25,17
20171201|2017-07-19 07:30,19,786.5,787.5,786,787.5,5
20171201|2017-07-19 08:30,19,786.75,796,786.75,792.25,379
20171201|2017-07-19 09:00,19,792.75,796,792.75,794,179
20171201|2017-07-19 09:30,19,794.5,796.25,789.75,789.75,287
20171201|2017-07-19 10:00,19,790.75,791.5,784.5,790,203
20171201|2017-07-19 10:30,19,788.25,788.25,785.25,785.75,75
20171201|2017-07-19 11:00,19,785.75,786.25,782.25,782.25,321
20171201|2017-07-19 11:30,19,782,784,780,780,148
20171201|2017-07-19 12:00,19,780.25,781.5,774.25,774.25,314
20171201|2017-07-19 12:30,19,774.75,779.5,774.25,779.5,130
20171201|2017-07-19 13:00,19,777.5,782.75,776.5,782.75,162
20171201|2017-07-19 19:00,20,780.25,783,780.25,781.25,37
20171201|2017-07-19 19:30,20,782.5,783,782.25,782.25,15
20171201|2017-07-19 20:00,20,782.5,782.5,779.25,779.25,33
20171201|2017-07-19 20:30,20,779,779,777.25,777.25,6
20171201|2017-07-19 21:00,20,777.25,777.5,777,777,24
20171201|2017-07-19 21:30,20,777,777,777,777,60
20171201|2017-07-19 22:00,20,776,776.5,775,776.5,14
20171201|2017-07-19 22:30,20,776.5,776.5,775,775,12
20171201|2017-07-19 23:00,20,774.75,774.75,774.25,774.5,21
20171201|2017-07-19 23:30,20,774.5,774.5,774.25,774.25,3
20171201|2017-07-20 00:00,20,774,774,772,773,29
20171201|2017-07-20 00:30,20,773.25,774.5,772.5,774.5,8
20171201|2017-07-20 01:30,20,774.5,775.75,774.5,775.75,2
20171201|2017-07-20 02:00,20,777.5,777.75,777.5,777.75,2
20171201|2017-07-20 03:00,20,777.25,777.25,777,777,7
20171201|2017-07-20 03:30,20,777,777,776.25,776.25,2
20171201|2017-07-20 04:00,20,776.25,776.25,776.25,776.25,14
20171201|2017-07-20 04:30,20,777,777,777,777,16
20171201|2017-07-20 05:00,20,776,777,774.75,775.5,48
20171201|2017-07-20 05:30,20,775.5,775.5,775,775,2
20171201|2017-07-20 06:00,20,774.75,777,774.75,777,18
20171201|2017-07-20 06:30,20,777,777,777,777,1
20171201|2017-07-20 07:00,20,776.75,776.75,775.5,775.75,17
20171201|2017-07-20 07:30,20,776,776.25,775.25,775.25,11
20171201|2017-07-20 08:30,20,777,779,764.5,768.25,481
20171201|2017-07-20 09:00,20,769,773.25,767.5,772.25,250
20171201|2017-07-20 09:30,20,772.5,775.75,772.5,775.25,337
20171201|2017-07-20 10:00,20,773.5,774,772.25,773.25,114
20171201|2017-07-20 10:30,20,772,773,770,771.5,125
20171201|2017-07-20 11:00,20,771.5,778.25,771.5,777,346
20171201|2017-07-20 11:30,20,776.5,776.5,771.75,773.5,170
20171201|2017-07-20 12:00,20,774.5,775.75,774,774.5,60
20171201|2017-07-20 12:30,20,774.5,779.25,773.5,779,280
20171201|2017-07-20 13:00,20,778.25,785,776.75,783,455
20171201|2017-07-20 19:00,21,783.25,783.25,783,783,6
20171201|2017-07-20 19:30,21,783.25,783.25,783,783,7
20171201|2017-07-20 20:00,21,783,783,782.25,782.25,6
20171201|2017-07-20 21:00,21,783,783,782.25,782.25,3
20171201|2017-07-20 21:30,21,783.25,784,783.25,783.25,5
20171201|2017-07-20 22:00,21,783.5,783.5,783.5,783.5,5
20171201|2017-07-20 22:30,21,784,784,784,784,2
20171201|2017-07-20 23:30,21,784,784.5,784,784.5,3
20171201|2017-07-21 00:00,21,784,784,784,784,4
20171201|2017-07-21 00:30,21,784,784,784,784,2
20171201|2017-07-21 01:00,21,783.75,783.75,783.75,783.75,1
20171201|2017-07-21 04:00,21,784.25,784.75,784.25,784.75,2
20171201|2017-07-21 04:30,21,784,784,783,783,2
20171201|2017-07-21 06:00,21,783.25,783.25,783,783,4
20171201|2017-07-21 06:30,21,783,783,782.25,783,51
20171201|2017-07-21 07:00,21,782.25,784,782.25,784,30
20171201|2017-07-21 07:30,21,784.25,784.5,782.75,782.75,38
20171201|2017-07-21 08:30,21,782.5,784.75,779.5,780,235
20171201|2017-07-21 09:00,21,780.75,781.25,769.25,771.75,439
20171201|2017-07-21 09:30,21,773,775,772,774.25,156
20171201|2017-07-21 10:00,21,774.75,777,774.75,775.5,304
20171201|2017-07-21 10:30,21,775.75,776,775,775,64
20171201|2017-07-21 11:00,21,775,776.75,772.75,772.75,184
20171201|2017-07-21 11:30,21,772.75,776,772,774.75,103
20171201|2017-07-21 12:00,21,773,774,771.75,772,65
20171201|2017-07-21 12:30,21,772.75,773.5,772,773.25,137
20171201|2017-07-21 13:00,21,773,777.75,771.75,777.75,402
20171201|2017-07-23 19:00,24,768.75,771.5,768.75,770,89
20171201|2017-07-23 19:30,24,770,770,760,765.5,105
20171201|2017-07-23 20:00,24,765.75,765.75,760,760,45
20171201|2017-07-23 20:30,24,760.25,761,760.25,761,8
20171201|2017-07-23 21:00,24,761,764.5,761,764.25,31
20171201|2017-07-23 21:30,24,764.5,766.25,764.5,766.25,15
20171201|2017-07-23 22:00,24,766.25,766.25,765.75,766,4
20171201|2017-07-23 22:30,24,766,766,766,766,10
20171201|2017-07-23 23:00,24,766,767.5,764.25,767.5,15
20171201|2017-07-24 01:00,24,767.75,767.75,767.75,767.75,1
20171201|2017-07-24 01:30,24,766,766,766,766,4
20171201|2017-07-24 02:00,24,766,766.5,766,766.5,20
20171201|2017-07-24 03:00,24,764.25,764.25,764,764,4
20171201|2017-07-24 03:30,24,765,765,765,765,2
20171201|2017-07-24 04:00,24,765,765,765,765,3
20171201|2017-07-24 04:30,24,765,765,765,765,5
20171201|2017-07-24 06:00,24,766.5,766.5,766.5,766.5,3
20171201|2017-07-24 06:30,24,766.5,766.5,766.5,766.5,4
20171201|2017-07-24 07:00,24,766.5,766.5,765,765.75,11
20171201|2017-07-24 07:30,24,766,766,763.75,763.75,4
20171201|2017-07-24 08:30,24,763.75,763.75,760,760,136
20171201|2017-07-24 09:00,24,761.75,761.75,731,735,1425
20171201|2017-07-24 09:30,24,735.5,742,734.75,739.5,326
20171201|2017-07-24 10:00,24,739.25,743.25,739,740.25,308
20171201|2017-07-24 10:30,24,740.5,743.5,740.5,743.5,196
20171201|2017-07-24 11:00,24,743.5,746,743,743.5,121
20171201|2017-07-24 11:30,24,744,748.25,744,746.25,161
20171201|2017-07-24 12:00,24,745.5,746.25,742.75,744.25,154
20171201|2017-07-24 12:30,24,744.5,749.5,744,748.25,176
20171201|2017-07-24 13:00,24,749,765,748.75,759.75,626
20171201|2017-07-24 19:00,25,764,772,763.5,763.5,101
20171201|2017-07-24 19:30,25,762,762,750.25,754.75,58
20171201|2017-07-24 20:00,25,754,755.25,754,755,13
20171201|2017-07-24 20:30,25,754.75,754.75,754.75,754.75,1
20171201|2017-07-24 21:00,25,755.25,758,755,758,24
20171201|2017-07-24 21:30,25,757,757,757,757,1
20171201|2017-07-24 22:00,25,756.25,756.25,756.25,756.25,1
20171201|2017-07-24 22:30,25,753.5,754.25,753.25,754.25,6
20171201|2017-07-24 23:30,25,752.5,753.25,752.5,753.25,7
20171201|2017-07-25 00:30,25,752.75,754,752.75,754,4
20171201|2017-07-25 01:00,25,754.5,754.5,754.25,754.25,15
20171201|2017-07-25 01:30,25,754.5,754.5,752.25,754,75
20171201|2017-07-25 02:00,25,754.5,756.5,754.5,755,22
20171201|2017-07-25 02:30,25,755,756,755,756,41
20171201|2017-07-25 03:00,25,755,755,754.25,754.25,6
20171201|2017-07-25 03:30,25,754.5,754.5,753.25,753.25,39
20171201|2017-07-25 04:00,25,753.25,753.75,753,753.25,6
20171201|2017-07-25 04:30,25,753.5,754.25,752.75,752.75,14
20171201|2017-07-25 05:00,25,752.5,752.5,749.5,750,46
20171201|2017-07-25 05:30,25,749.25,749.25,746.25,749.25,38
20171201|2017-07-25 06:00,25,747,747,746.5,746.5,9
20171201|2017-07-25 06:30,25,747,747,746.25,746.25,9
20171201|2017-07-25 07:00,25,747,747,740.75,740.75,77
20171201|2017-07-25 07:30,25,746,746,743.25,743.25,10
20171201|2017-07-25 08:30,25,744.5,744.5,735,736.5,571
20171201|2017-07-25 09:00,25,736,736,730,732.75,552
20171201|2017-07-25 09:30,25,732.25,739,732.25,735,361
20171201|2017-07-25 10:00,25,734.25,735.75,733,734.75,86
20171201|2017-07-25 10:30,25,735,738,732.75,735.5,214
20171201|2017-07-25 11:00,25,734.75,737,734,734,65
20171201|2017-07-25 11:30,25,735.25,735.5,733.5,734,42
20171201|2017-07-25 12:00,25,733.5,733.5,731,731,127
20171201|2017-07-25 12:30,25,731.25,731.5,724,729.25,291
20171201|2017-07-25 13:00,25,729.25,730,724.25,724.5,314
20171201|2017-07-25 19:00,26,726,727,722.5,724,61
20171201|2017-07-25 19:30,26,724.5,725,723.25,724.25,24
20171201|2017-07-25 20:00,26,723.75,723.75,722.25,723.5,16
20171201|2017-07-25 20:30,26,724.25,724.5,722.5,724.25,15
20171201|2017-07-25 21:00,26,725.5,725.5,725.5,725.5,1
20171201|2017-07-25 21:30,26,726,726,726,726,3
20171201|2017-07-25 22:00,26,726,727.75,726,726,23
20171201|2017-07-25 22:30,26,727,727,727,727,3
20171201|2017-07-25 23:00,26,727,727,727,727,1
20171201|2017-07-26 00:00,26,727.75,727.75,727.75,727.75,1
20171201|2017-07-26 00:30,26,726.75,728,726.75,727.5,18
20171201|2017-07-26 02:00,26,724.5,724.5,724.25,724.25,5
20171201|2017-07-26 03:30,26,727,728,727,728,19
20171201|2017-07-26 04:00,26,728,728.5,727.75,728.5,57
20171201|2017-07-26 04:30,26,729.5,731.5,729.5,731.5,18
20171201|2017-07-26 05:00,26,731.5,731.75,731.5,731.75,9
20171201|2017-07-26 05:30,26,731.5,731.5,731.5,731.5,1
20171201|2017-07-26 06:00,26,731.5,731.5,731,731,4
20171201|2017-07-26 06:30,26,732.5,733.75,731,731,40
20171201|2017-07-26 07:00,26,731.5,732.75,731,731,32
20171201|2017-07-26 07:30,26,731.75,731.75,730.5,731.25,50
20171201|2017-07-26 08:30,26,731,744.25,729.5,742,1062
20171201|2017-07-26 09:00,26,742,743,735.5,741.5,469
20171201|2017-07-26 09:30,26,741.75,742,738.25,740,194
20171201|2017-07-26 10:00,26,738.25,738.25,733,735.5,195
20171201|2017-07-26 10:30,26,734.75,735.5,729.25,735.5,138
20171201|2017-07-26 11:00,26,734.75,736,734,734,49
20171201|2017-07-26 11:30,26,734.25,734.25,732.25,733,63
20171201|2017-07-26 12:00,26,733,736.5,733,736,147
20171201|2017-07-26 12:30,26,736,737.5,735,737.25,226
20171201|2017-07-26 13:00,26,737.5,741.25,735.75,739,200
20171201|2017-07-26 19:00,27,740,745,740,745,47
20171201|2017-07-26 19:30,27,745,748.25,744.75,745.5,101
20171201|2017-07-26 20:00,27,746,748,745,748,34
20171201|2017-07-26 20:30,27,747,748,747,748,3
20171201|2017-07-26 21:00,27,747.5,747.5,747,747,3
20171201|2017-07-26 21:30,27,747,748,747,747.5,4
20171201|2017-07-26 22:00,27,746.25,746.25,746,746,2
20171201|2017-07-26 22:30,27,746,746,746,746,5
20171201|2017-07-27 00:00,27,747.25,748.5,747.25,748.5,11
20171201|2017-07-27 01:00,27,747.5,747.5,747.5,747.5,1
20171201|2017-07-27 01:30,27,747.5,747.5,747.5,747.5,9
20171201|2017-07-27 02:00,27,747.5,747.5,747.5,747.5,15
20171201|2017-07-27 03:00,27,747.5,747.5,747.5,747.5,10
20171201|2017-07-27 03:30,27,747.5,747.5,747.25,747.25,12
20171201|2017-07-27 04:00,27,747.25,747.25,747,747,23
20171201|2017-07-27 04:30,27,746.25,746.25,746,746,5
20171201|2017-07-27 05:30,27,747.5,747.5,747.5,747.5,43
20171201|2017-07-27 06:30,27,747.5,747.5,747,747.5,8
20171201|2017-07-27 07:00,27,747,747.5,747,747.5,10
20171201|2017-07-27 07:30,27,747.25,747.25,747.25,747.25,1
20171201|2017-07-27 08:30,27,748.75,748.75,745.25,747.75,318
20171201|2017-07-27 09:00,27,747.5,749.5,746.5,748,115
20171201|2017-07-27 09:30,27,749.5,749.75,746.75,746.75,116
20171201|2017-07-27 10:00,27,746.25,747.75,745,745,124
20171201|2017-07-27 10:30,27,746,747,745.75,746,49
20171201|2017-07-27 11:00,27,746,747,745.25,746,41
20171201|2017-07-27 11:30,27,746,748.25,746,746,95
20171201|2017-07-27 12:00,27,746.5,747.5,745.5,746.75,52
20171201|2017-07-27 12:30,27,747,747.5,746.25,746.75,122
20171201|2017-07-27 13:00,27,747,747.5,744.75,745.25,171
20171201|2017-07-27 19:00,28,746,749.25,746,748.75,87
20171201|2017-07-27 19:30,28,749,749,749,749,2
20171201|2017-07-27 20:00,28,748.5,748.5,748.5,748.5,1
20171201|2017-07-27 20:30,28,748.75,748.75,748,748,3
20171201|2017-07-27 21:30,28,748,748,748,748,2
20171201|2017-07-27 22:00,28,748,748.5,747.75,747.75,16
20171201|2017-07-27 22:30,28,748.25,748.5,747.75,747.75,23
20171201|2017-07-27 23:00,28,747.5,748,747.5,748,3
20171201|2017-07-28 00:00,28,748,748,748,748,6
20171201|2017-07-28 00:30,28,748,748,748,748,5
20171201|2017-07-28 04:30,28,748.75,748.75,748.75,748.75,1
20171201|2017-07-28 05:00,28,748.75,748.75,748.75,748.75,2
20171201|2017-07-28 05:30,28,748.5,748.5,748.5,748.5,2
20171201|2017-07-28 06:00,28,748,748,748,748,2
20171201|2017-07-28 06:30,28,749.25,749.25,748.75,748.75,11
20171201|2017-07-28 07:00,28,748.75,751,748.75,751,38
20171201|2017-07-28 07:30,28,751,751.5,750,750,8
20171201|2017-07-28 08:30,28,751.5,753.75,750.75,753.5,208
20171201|2017-07-28 09:00,28,753.5,755,753,755,130
20171201|2017-07-28 09:30,28,755,755.75,753.75,754.75,152
20171201|2017-07-28 10:00,28,754.5,756.5,753.75,756.25,143
20171201|2017-07-28 10:30,28,756.25,757,755.75,755.75,107
20171201|2017-07-28 11:00,28,756,757,753.75,754.75,137
20171201|2017-07-28 11:30,28,754.75,755,753,753.5,75
20171201|2017-07-28 12:00,28,753.5,754.25,752.75,753,69
20171201|2017-07-28 12:30,28,753.25,753.75,752.25,752.25,119
20171201|2017-07-28 13:00,28,752,754.5,748.75,753,600
20171201|2017-07-30 19:00,31,751,751,735.75,738.25,230
20171201|2017-07-30 19:30,31,739,744.25,739,744.25,8
20171201|2017-07-30 20:00,31,742,742,741.5,741.75,16
20171201|2017-07-30 21:00,31,742.75,742.75,742.75,742.75,1
20171201|2017-07-30 23:00,31,741.25,741.25,741.25,741.25,1
20171201|2017-07-30 23:30,31,741.25,741.25,741.25,741.25,1
20171201|2017-07-31 04:00,31,742.5,742.5,742.5,742.5,5
20171201|2017-07-31 05:00,31,742.75,742.75,742.75,742.75,3
20171201|2017-07-31 06:30,31,742.5,743.25,742.5,743.25,9
20171201|2017-07-31 07:00,31,743.25,746.25,743.25,744.25,46
20171201|2017-07-31 07:30,31,744.25,744.25,743.75,744.25,6
20171201|2017-07-31 08:30,31,744.25,744.25,739.5,743,251
20171201|2017-07-31 09:00,31,742.75,745,741.25,743.5,88
20171201|2017-07-31 09:30,31,743.75,745,740,745,124
20171201|2017-07-31 10:00,31,744.75,746.5,744.25,745,102
20171201|2017-07-31 10:30,31,745.25,747,745,747,60
20171201|2017-07-31 11:00,31,747,750.25,746.75,747,113
20171201|2017-07-31 11:30,31,747.75,747.75,746,746.25,27
20171201|2017-07-31 12:00,31,746,748.5,746,747,44
20171201|2017-07-31 12:30,31,747,747.5,741.75,742,199
20171201|2017-07-31 13:00,31,742.75,746.75,742.25,745,161
20171201|2017-07-31 19:00,1,744.25,747,743,745,110
20171201|2017-07-31 19:30,1,746,747.25,744.5,747.25,8
20171201|2017-07-31 20:00,1,749.75,749.75,748.5,749.75,17
20171201|2017-07-31 20:30,1,747.25,748,747.25,748,11
20171201|2017-07-31 21:30,1,748,748,748,748,2
20171201|2017-07-31 22:30,1,749,749.5,749,749.5,11
20171201|2017-07-31 23:00,1,749.25,749.5,749.25,749.5,22
20171201|2017-07-31 23:30,1,750,750,750,750,5
20171201|2017-08-01 00:00,1,751.5,751.5,751.5,751.5,1
20171201|2017-08-01 00:30,1,751.5,751.5,751.5,751.5,3
20171201|2017-08-01 01:30,1,750.25,750.25,750,750,5
20171201|2017-08-01 02:00,1,750,750,750,750,1
20171201|2017-08-01 03:00,1,750,750,750,750,3
20171201|2017-08-01 06:00,1,748,748,748,748,2
20171201|2017-08-01 06:30,1,748.5,749,748.5,748.5,6
20171201|2017-08-01 07:00,1,748,748,747.25,747.75,7
20171201|2017-08-01 07:30,1,747.25,748,747.25,748,10
20171201|2017-08-01 08:30,1,747.25,747.5,740,742.5,226
20171201|2017-08-01 09:00,1,741.5,742.75,736,736.25,298
20171201|2017-08-01 09:30,1,735.75,737,730.5,734.5,373
20171201|2017-08-01 10:00,1,734.5,737.25,733.5,736.75,124
20171201|2017-08-01 10:30,1,736.75,738.5,736,737.5,101
20171201|2017-08-01 11:00,1,738,739,736.25,736.5,80
20171201|2017-08-01 11:30,1,737,737.75,734.25,737.25,104
20171201|2017-08-01 12:00,1,737.75,739,736.75,736.75,59
20171201|2017-08-01 12:30,1,736.5,737.25,733.5,734.5,110
20171201|2017-08-01 13:00,1,734.75,735,728.75,729.25,323
20171201|2017-08-01 19:00,2,729.75,731.75,729.75,730.75,92
20171201|2017-08-01 19:30,2,730,730,729.5,729.75,11
20171201|2017-08-01 20:00,2,729.25,730.25,728.25,729.75,17
20171201|2017-08-01 20:30,2,730.5,730.5,730.5,730.5,1
20171201|2017-08-01 21:00,2,729.25,729.25,727.75,728.75,65
20171201|2017-08-01 21:30,2,729.75,729.75,729.75,729.75,1
20171201|2017-08-01 23:00,2,730.5,730.5,730.5,730.5,1
20171201|2017-08-02 00:30,2,731.75,732.75,731.75,732.75,6
20171201|2017-08-02 02:00,2,732.5,732.5,732.5,732.5,1
20171201|2017-08-02 02:30,2,732.75,732.75,732.75,732.75,3
20171201|2017-08-02 03:30,2,734,734,734,734,1
20171201|2017-08-02 04:30,2,733,733,733,733,1
20171201|2017-08-02 05:30,2,734,734,733.75,733.75,4
20171201|2017-08-02 06:30,2,734,735,734,735,6
20171201|2017-08-02 07:00,2,735.25,735.25,734.5,734.5,7
20171201|2017-08-02 07:30,2,735.25,735.25,735.25,735.25,3
20171201|2017-08-02 08:30,2,737,738.25,734.25,734.25,189
20171201|2017-08-02 09:00,2,734.25,735.75,732.25,732.25,145
20171201|2017-08-02 09:30,2,732.25,733,730.25,730.75,140
20171201|2017-08-02 10:00,2,731,732.5,730.5,730.5,140
20171201|2017-08-02 10:30,2,730.5,732,730,731.5,219
20171201|2017-08-02 11:00,2,731.5,731.5,728.25,729.25,86
20171201|2017-08-02 11:30,2,729,729.5,727,727.75,183
20171201|2017-08-02 12:00,2,728,730.75,728,730.75,106
20171201|2017-08-02 12:30,2,730.25,731.5,729.75,731,84
20171201|2017-08-02 13:00,2,731,736,731,736,327
20171201|2017-08-02 19:00,3,734,735,732,733.5,26
20171201|2017-08-02 19:30,3,733.5,733.5,733.5,733.5,1
20171201|2017-08-02 20:30,3,731.75,731.75,731.5,731.5,17
20171201|2017-08-02 21:00,3,731.5,732,731.5,731.75,14
20171201|2017-08-02 21:30,3,731.5,731.5,731.5,731.5,5
20171201|2017-08-02 22:00,3,731.5,731.5,731.5,731.5,5
20171201|2017-08-02 23:30,3,732.75,732.75,732.75,732.75,3
20171201|2017-08-03 00:00,3,731.75,731.75,731.5,731.5,14
20171201|2017-08-03 01:30,3,731,731,731,731,5
20171201|2017-08-03 04:30,3,730,730,727.75,727.75,75
20171201|2017-08-03 05:00,3,728,728,728,728,26
20171201|2017-08-03 06:00,3,727.75,727.75,727.25,727.5,8
20171201|2017-08-03 06:30,3,727.75,729,727.25,729,12
20171201|2017-08-03 07:00,3,727.5,728,727.5,728,32
20171201|2017-08-03 07:30,3,728.25,729,727,728,71
20171201|2017-08-03 08:30,3,727,729.25,720.75,729.25,664
20171201|2017-08-03 09:00,3,729.25,731,727.5,730,465
20171201|2017-08-03 09:30,3,730,730,727.5,729,123
20171201|2017-08-03 10:00,3,728.75,729.75,727.75,729.75,203
20171201|2017-08-03 10:30,3,729.25,730.5,727.75,729,283
20171201|2017-08-03 11:00,3,729.25,730,728.75,729,231
20171201|2017-08-03 11:30,3,729.5,731,729,730,187
20171201|2017-08-03 12:00,3,729.75,730,729,729.75,138
20171201|2017-08-03 12:30,3,729.5,730,728.5,730,176
20171201|2017-08-03 13:00,3,729.25,729.25,724.75,725.5,284
20171201|2017-08-03 19:00,4,725.5,726,722,722,41
20171201|2017-08-03 19:30,4,722,722.25,722,722.25,6
20171201|2017-08-03 20:00,4,723,723,723,723,21
20171201|2017-08-03 20:30,4,724.5,724.75,724.5,724.75,6
20171201|2017-08-03 21:00,4,725,725,725,725,1
20171201|2017-08-03 22:00,4,724.75,725.25,724.75,725.25,9
20171201|2017-08-04 00:00,4,725.25,725.25,725.25,725.25,3
20171201|2017-08-04 02:00,4,725.25,725.75,725.25,725.5,18
20171201|2017-08-04 03:00,4,725,725.5,725,725.5,14
20171201|2017-08-04 03:30,4,725.5,726,725.5,726,10
20171201|2017-08-04 04:00,4,726,727.75,726,727.75,24
20171201|2017-08-04 04:30,4,727.75,728,726.25,726.25,57
20171201|2017-08-04 05:00,4,727,727,727,727,22
20171201|2017-08-04 05:30,4,727,727,727,727,4
20171201|2017-08-04 06:30,4,727,727,727,727,24
20171201|2017-08-04 07:00,4,726.25,728.25,726.25,728.25,71
20171201|2017-08-04 07:30,4,726.5,726.75,726.5,726.5,5
20171201|2017-08-04 08:30,4,726.25,727.75,726.25,727.75,91
20171201|2017-08-04 09:00,4,727.75,728.25,726,728.25,47
20171201|2017-08-04 09:30,4,728.25,730.75,727.5,730.5,84
20171201|2017-08-04 10:00,4,730.25,733.5,730,732.25,193
20171201|2017-08-04 10:30,4,731.75,731.75,729.25,730.75,205
20171201|2017-08-04 11:00,4,731,731,728.25,728.75,154
20171201|2017-08-04 11:30,4,729.25,729.5,728.25,729.25,71
20171201|2017-08-04 12:00,4,729.5,730.75,729.5,730.5,83
20171201|2017-08-04 12:30,4,730.25,730.25,729,729.75,80
20171201|2017-08-04 13:00,4,729,730,727.5,728.25,285
20171201|2017-08-06 19:00,7,729,732.5,729,731,57
20171201|2017-08-06 19:30,7,731,733,731,732.75,25
20171201|2017-08-06 20:00,7,732.75,733,732.75,732.75,19
20171201|2017-08-06 20:30,7,733,733.5,733,733.5,6
20171201|2017-08-06 21:30,7,733.25,733.25,733.25,733.25,1
20171201|2017-08-06 22:00,7,733,733.75,733,733.75,3
20171201|2017-08-06 22:30,7,734,734,734,734,12
20171201|2017-08-06 23:00,7,733.5,733.5,733.5,733.5,1
20171201|2017-08-06 23:30,7,733.25,733.25,733.25,733.25,1
20171201|2017-08-07 02:30,7,733.5,733.5,733.5,733.5,11
20171201|2017-08-07 06:00,7,733.25,733.25,733.25,733.25,1
20171201|2017-08-07 06:30,7,733.5,733.5,733.5,733.5,3
20171201|2017-08-07 07:00,7,732.75,734,732.75,734,7
20171201|2017-08-07 07:30,7,734,734,734,734,2
20171201|2017-08-07 08:30,7,733.75,734.75,731.5,732,93
20171201|2017-08-07 09:00,7,732,735,732,734.25,147
20171201|2017-08-07 09:30,7,733.75,734,732.75,734,107
20171201|2017-08-07 10:00,7,734,735.75,732,735.25,299
20171201|2017-08-07 10:30,7,735.25,735.75,732.5,733.5,85
20171201|2017-08-07 11:00,7,733.75,734,733.25,733.25,27
20171201|2017-08-07 11:30,7,733.25,734,733.25,733.75,63
20171201|2017-08-07 12:00,7,733.75,734,733.25,734,27
20171201|2017-08-07 12:30,7,734,738.5,733.25,736.75,299
20171201|2017-08-07 13:00,7,736.25,740.75,736,738.5,264
20171201|2017-08-07 19:00,8,738.75,738.75,737.5,738,22
20171201|2017-08-07 20:30,8,738,738.25,737,737.25,10
20171201|2017-08-07 21:00,8,738,738.75,738,738.75,9
20171201|2017-08-07 21:30,8,738.75,739,738.75,739,12
20171201|2017-08-07 22:00,8,738.5,738.75,738.25,738.75,3
20171201|2017-08-08 00:00,8,740,740.25,740,740.25,5
20171201|2017-08-08 00:30,8,740.5,741,740.5,741,17
20171201|2017-08-08 01:00,8,741.25,741.25,741.25,741.25,2
20171201|2017-08-08 02:00,8,740.5,740.5,740.5,740.5,1
20171201|2017-08-08 02:30,8,742,742.25,742,742.25,32
20171201|2017-08-08 03:00,8,742.75,742.75,741.25,741.25,11
20171201|2017-08-08 03:30,8,743,743.5,743,743.5,32
20171201|2017-08-08 04:00,8,743.5,743.5,742.75,742.75,9
20171201|2017-08-08 04:30,8,743.25,743.25,742.5,742.5,6
20171201|2017-08-08 05:00,8,742.5,745.75,742.5,745.75,55
20171201|2017-08-08 05:30,8,744,747.5,743.25,747,70
20171201|2017-08-08 06:00,8,745.5,745.5,743.75,743.75,7
20171201|2017-08-08 06:30,8,744.25,744.25,743,744,8
20171201|2017-08-08 07:00,8,744.25,744.25,742.25,742.25,10
20171201|2017-08-08 07:30,8,742,742.75,742,742.75,5
20171201|2017-08-08 08:30,8,742.75,743.25,738.5,740.25,371
20171201|2017-08-08 09:00,8,740,740.5,738.75,740,137
20171201|2017-08-08 09:30,8,740.25,740.25,738,738.5,197
20171201|2017-08-08 10:00,8,738.5,740.25,738.25,739,71
20171201|2017-08-08 10:30,8,739.5,740.5,738.75,739,116
20171201|2017-08-08 11:00,8,739.5,740.25,739,739.75,75
20171201|2017-08-08 11:30,8,739.5,741.5,739.25,740.25,241
20171201|2017-08-08 12:00,8,741,742.75,739.75,741.5,128
20171201|2017-08-08 12:30,8,741.5,742.25,741,741.75,76
20171201|2017-08-08 13:00,8,741.75,744.25,740.75,744,322
20171201|2017-08-08 19:00,9,744,744,742,742.5,21
20171201|2017-08-08 19:30,9,742,742,742,742,2
20171201|2017-08-08 20:00,9,743,743,743,743,1
20171201|2017-08-08 21:30,9,742.75,744,742.75,744,25
20171201|2017-08-08 22:00,9,744,744,744,744,4
20171201|2017-08-08 23:00,9,743.25,743.25,743,743.25,6
20171201|2017-08-09 00:30,9,743.25,743.5,743.25,743.5,2
20171201|2017-08-09 02:30,9,744.25,744.25,744.25,744.25,1
20171201|2017-08-09 05:00,9,744.5,744.5,744.5,744.5,2
20171201|2017-08-09 05:30,9,744.25,745,744.25,745,5
20171201|2017-08-09 06:00,9,744,744,743.5,743.5,14
20171201|2017-08-09 06:30,9,743.5,743.5,743.5,743.5,1
20171201|2017-08-09 07:00,9,743.5,743.5,743.5,743.5,1
20171201|2017-08-09 07:30,9,744.5,745.75,743.25,745.75,7
20171201|2017-08-09 08:30,9,746,746.5,743,744,302
20171201|2017-08-09 09:00,9,743.75,746,743.75,745.75,96
20171201|2017-08-09 09:30,9,745.75,748.75,744.75,748.25,272
20171201|2017-08-09 10:00,9,747,749,747,748,93
20171201|2017-08-09 10:30,9,747,748.5,746.75,748,126
20171201|2017-08-09 11:00,9,748,748.75,747.5,748.75,180
20171201|2017-08-09 11:30,9,748.75,749.25,748.25,748.75,240
20171201|2017-08-09 12:00,9,748.75,751.5,748.5,751.25,323
20171201|2017-08-09 12:30,9,751,751,749.75,749.75,205
20171201|2017-08-09 13:00,9,750,750,744.5,744.5,533
20171201|2017-08-09 19:00,10,746,746,744,744,32
20171201|2017-08-09 19:30,10,743.75,743.75,743.75,743.75,11
20171201|2017-08-09 20:00,10,744,744.5,744,744.25,7
20171201|2017-08-09 20:30,10,744.25,744.5,744.25,744.5,16
20171201|2017-08-09 21:00,10,744.5,744.5,744.25,744.5,8
20171201|2017-08-09 21:30,10,744.25,744.25,744,744,11
20171201|2017-08-09 22:00,10,744.25,744.5,744.25,744.5,40
20171201|2017-08-09 22:30,10,743.75,743.75,743.75,743.75,5
20171201|2017-08-10 00:00,10,743,743,742.5,742.5,17
20171201|2017-08-10 00:30,10,742.75,742.75,742.5,742.75,9
20171201|2017-08-10 01:00,10,742.5,742.75,742.5,742.75,6
20171201|2017-08-10 01:30,10,742.25,742.25,742.25,742.25,4
20171201|2017-08-10 02:00,10,742.25,744.75,742.25,744.75,49
20171201|2017-08-10 02:30,10,744.75,747,744.75,747,47
20171201|2017-08-10 03:00,10,747.75,748,747.75,748,8
20171201|2017-08-10 03:30,10,748,753.25,748,753.25,113
20171201|2017-08-10 04:00,10,753.25,753.75,750.25,750.5,28
20171201|2017-08-10 04:30,10,749.5,749.5,749.5,749.5,3
20171201|2017-08-10 05:00,10,747.25,747.25,747,747,4
20171201|2017-08-10 05:30,10,747.5,747.5,746.75,747,9
20171201|2017-08-10 06:00,10,747,748,747,748,20
20171201|2017-08-10 06:30,10,748.75,748.75,748.75,748.75,1
20171201|2017-08-10 07:00,10,747.25,750.75,747.25,750.75,32
20171201|2017-08-10 07:30,10,750,750.5,750,750.5,3
20171201|2017-08-10 08:30,10,750.75,750.75,747.5,747.75,162
20171201|2017-08-10 09:00,10,747.75,747.75,746.75,747.25,120
20171201|2017-08-10 09:30,10,747.25,750.75,747.25,749.25,167
20171201|2017-08-10 10:00,10,749.5,750.5,747.5,750,75
20171201|2017-08-10 10:30,10,750,750.75,748.25,749.75,247
20171201|2017-08-10 11:00,10,749.5,749.5,725,727,2129
20171201|2017-08-10 11:30,10,726.5,730,720,725.75,860
20171201|2017-08-10 12:00,10,726.5,727.25,723.75,726.25,214
20171201|2017-08-10 12:30,10,725.75,725.75,721.25,722,247
20171201|2017-08-10 13:00,10,721.5,723.75,715,722,1513
20171201|2017-08-10 19:00,11,718.25,725,717.5,721.75,163
20171201|2017-08-10 19:30,11,722.5,722.5,721.5,722.5,33
20171201|2017-08-10 20:00,11,721.5,723.75,721.5,723.75,61
20171201|2017-08-10 20:30,11,723.25,723.5,723.25,723.5,9
20171201|2017-08-10 21:30,11,723,723,723,723,3
20171201|2017-08-10 22:00,11,723,723,723,723,7
20171201|2017-08-10 22:30,11,723,723.25,723,723.25,2
20171201|2017-08-10 23:00,11,723,723,723,723,19
20171201|2017-08-10 23:30,11,723,723.25,723,723.25,3
20171201|2017-08-11 01:00,11,724.25,724.25,724.25,724.25,3
20171201|2017-08-11 01:30,11,724.25,725,724.25,725,37
20171201|2017-08-11 02:00,11,724.75,725,724.75,724.75,25
20171201|2017-08-11 02:30,11,724.5,725,724.5,725,82
20171201|2017-08-11 03:30,11,724,724,724,724,2
20171201|2017-08-11 04:00,11,723.5,723.5,723,723.25,7
20171201|2017-08-11 04:30,11,723.25,723.25,723,723,9
20171201|2017-08-11 05:30,11,722,723.25,722,722.5,42
20171201|2017-08-11 06:30,11,722.75,723,722.25,723,12
20171201|2017-08-11 07:00,11,723,723.75,722.5,722.5,28
20171201|2017-08-11 07:30,11,722.25,722.25,720.5,720.75,15
20171201|2017-08-11 08:30,11,721.75,722,707.5,708.75,840
20171201|2017-08-11 09:00,11,709.25,710,700.75,701.5,681
20171201|2017-08-11 09:30,11,701.75,703.75,691.5,694,1226
20171201|2017-08-11 10:00,11,693.5,698.25,692,697,345
20171201|2017-08-11 10:30,11,697,699.25,696,697.75,106
20171201|2017-08-11 11:00,11,698.5,699.75,697.5,698,132
20171201|2017-08-11 11:30,11,698.5,698.5,694.25,695.75,209
20171201|2017-08-11 12:00,11,695,695,690,690,332
20171201|2017-08-11 12:30,11,690,690,680.25,686,1143
20171201|2017-08-11 13:00,11,686,690.25,683.5,685.75,999
20171201|2017-08-13 19:00,14,687,687,676,676.5,370
20171201|2017-08-13 19:30,14,676.5,677,671,673.5,217
20171201|2017-08-13 20:00,14,672.5,675.25,672.25,675,31
20171201|2017-08-13 20:30,14,674.75,674.75,672.25,672.25,12
20171201|2017-08-13 21:00,14,672,673.25,672,673,7
20171201|2017-08-13 21:30,14,674.25,674.25,674.25,674.25,1
20171201|2017-08-13 22:00,14,674,674.25,673,673,17
20171201|2017-08-13 22:30,14,673.75,673.75,673.75,673.75,1
20171201|2017-08-13 23:00,14,674.25,674.25,671.25,672.25,63
20171201|2017-08-13 23:30,14,672,672.25,672,672.25,2
20171201|2017-08-14 00:00,14,672.25,672.25,672.25,672.25,1
20171201|2017-08-14 00:30,14,671.5,671.5,671.25,671.25,4
20171201|2017-08-14 01:00,14,671,671.25,671,671.25,4
20171201|2017-08-14 02:30,14,672,672,671.75,671.75,3
20171201|2017-08-14 03:00,14,671.75,672,671.75,672,11
20171201|2017-08-14 03:30,14,672.25,672.25,671.75,671.75,4
20171201|2017-08-14 04:00,14,672,672,669.25,670.75,102
20171201|2017-08-14 04:30,14,670.25,671.25,670.25,671.25,7
20171201|2017-08-14 05:00,14,672,672.25,670.75,671.5,20
20171201|2017-08-14 05:30,14,671.5,671.5,671.5,671.5,1
20171201|2017-08-14 06:00,14,671.5,673,671.5,673,8
20171201|2017-08-14 06:30,14,671.25,671.25,671.25,671.25,1
20171201|2017-08-14 07:00,14,671.25,671.25,668.5,668.5,61
20171201|2017-08-14 07:30,14,669.25,671,668.25,669.5,55
20171201|2017-08-14 08:30,14,669,669.5,652.5,661.25,1609
20171201|2017-08-14 09:00,14,661.25,664.25,660,662.75,645
20171201|2017-08-14 09:30,14,662.75,662.75,660.75,661.75,209
20171201|2017-08-14 10:00,14,661,662.75,659.25,662.75,382
20171201|2017-08-14 10:30,14,662.5,664,662,664,350
20171201|2017-08-14 11:00,14,664,664,659.25,662.5,201
20171201|2017-08-14 11:30,14,662.5,666.75,662,665.5,257
20171201|2017-08-14 12:00,14,665.75,669.5,665.75,669.5,233
20171201|2017-08-14 12:30,14,669.5,674.75,668.75,674,356
20171201|2017-08-14 13:00,14,673,688,673,683.5,696
20171201|2017-08-14 19:00,15,684,684,671.25,679.25,188
20171201|2017-08-14 19:30,15,677,677.5,676.5,677,11
20171201|2017-08-14 20:00,15,678,679.5,678,679.5,8
20171201|2017-08-14 20:30,15,679.5,680,679.5,680,15
20171201|2017-08-14 21:00,15,680,682,680,682,29
20171201|2017-08-14 22:30,15,679.5,679.5,679.5,679.5,12
20171201|2017-08-14 23:00,15,679.75,679.75,679.75,679.75,1
20171201|2017-08-15 00:00,15,680.75,681,680.75,681,2
20171201|2017-08-15 01:00,15,680.25,681.75,680.25,681.75,10
20171201|2017-08-15 01:30,15,679.75,680.75,679.75,680.75,10
20171201|2017-08-15 03:00,15,681,681,681,681,1
20171201|2017-08-15 04:00,15,679.75,679.75,679.75,679.75,6
20171201|2017-08-15 04:30,15,679.5,679.5,679.5,679.5,1
20171201|2017-08-15 05:00,15,679.5,679.75,679.5,679.75,4
20171201|2017-08-15 05:30,15,679.75,679.75,678.5,678.5,19
20171201|2017-08-15 06:00,15,678,678,677.5,677.75,8
20171201|2017-08-15 06:30,15,677.5,678,674,674,33
20171201|2017-08-15 07:00,15,676.75,678,676.75,677,12
20171201|2017-08-15 07:30,15,677,677.5,676,677.5,9
20171201|2017-08-15 08:30,15,677.5,677.5,669.75,671.75,204
20171201|2017-08-15 09:00,15,671.25,672,666,672,145
20171201|2017-08-15 09:30,15,673,673,668.5,671.25,118
20171201|2017-08-15 10:00,15,671,671.5,667.75,667.75,149
20171201|2017-08-15 10:30,15,667.75,670.75,667.75,668,74
20171201|2017-08-15 11:00,15,667,670,666.25,668.5,121
20171201|2017-08-15 11:30,15,668,669.75,668,668.5,104
20171201|2017-08-15 12:00,15,668.5,669,667,668,87
20171201|2017-08-15 12:30,15,667.25,668,662.75,665,349
20171201|2017-08-15 13:00,15,665.5,675,665,674,535
20171201|2017-08-15 19:00,16,669.75,678.25,669.75,678,62
20171201|2017-08-15 19:30,16,677.25,677.75,675.25,676,31
20171201|2017-08-15 20:00,16,677.25,679.5,676.75,678.25,29
20171201|2017-08-15 20:30,16,679.5,681,679.5,681,30
20171201|2017-08-15 21:00,16,681,683,680,680,23
20171201|2017-08-15 21:30,16,680,682.75,679.75,682.5,19
20171201|2017-08-15 22:00,16,681.75,684.75,681.75,684.5,48
20171201|2017-08-15 22:30,16,684.75,684.75,682.5,682.5,11
20171201|2017-08-15 23:00,16,682,684,682,684,27
20171201|2017-08-15 23:30,16,684.75,686.5,684.75,686.5,44
20171201|2017-08-16 00:00,16,686.5,687,686.5,687,30
20171201|2017-08-16 00:30,16,687,687,687,687,21
20171201|2017-08-16 01:00,16,687,692.25,686,686,75
20171201|2017-08-16 01:30,16,686,688.75,685.75,688.75,12
20171201|2017-08-16 02:00,16,689.5,691,689.5,691,11
20171201|2017-08-16 02:30,16,691.75,692.25,690.75,690.75,7
20171201|2017-08-16 03:00,16,691.75,691.75,690.75,690.75,16
20171201|2017-08-16 03:30,16,690.5,690.75,690.5,690.75,5
20171201|2017-08-16 04:00,16,690.75,690.75,687.5,687.5,15
20171201|2017-08-16 05:00,16,687.5,687.5,687.5,687.5,6
20171201|2017-08-16 05:30,16,687.5,687.5,687.5,687.5,3
20171201|2017-08-16 06:00,16,688,688,688,688,8
20171201|2017-08-16 06:30,16,688,688,686,687.75,22
20171201|2017-08-16 07:00,16,687.75,687.75,685.25,687,82
20171201|2017-08-16 07:30,16,687,687,685.25,685.25,13
20171201|2017-08-16 08:30,16,684.75,685.25,674,674,1246
20171201|2017-08-16 09:00,16,674.25,682.75,673.75,682.5,345
20171201|2017-08-16 09:30,16,682,682.5,678,682.5,406
20171201|2017-08-16 10:00,16,682.25,682.25,678.25,680.75,162
20171201|2017-08-16 10:30,16,680.25,681,678.75,680.25,89
20171201|2017-08-16 11:00,16,680.25,680.25,678.5,678.75,149
20171201|2017-08-16 11:30,16,678.5,680,674.75,680,266
20171201|2017-08-16 12:00,16,679.75,680,678,680,69
20171201|2017-08-16 12:30,16,680,682,678.5,681.5,209
20171201|2017-08-16 13:00,16,681.25,685.75,680.75,684.25,463
20171201|2017-08-16 19:00,17,683.75,684.75,680.5,682.25,57
20171201|2017-08-16 19:30,17,682,683,680.75,680.75,26
20171201|2017-08-16 20:00,17,680.5,680.5,680.5,680.5,1
20171201|2017-08-16 21:30,17,683,683,683,683,3
20171201|2017-08-16 23:30,17,683.5,683.5,683.5,683.5,3
20171201|2017-08-17 01:00,17,681.5,681.5,681.5,681.5,1
20171201|2017-08-17 01:30,17,681.5,681.5,681.5,681.5,2
20171201|2017-08-17 02:30,17,682.25,682.5,682.25,682.5,3
20171201|2017-08-17 04:00,17,682.75,682.75,682.75,682.75,1
20171201|2017-08-17 05:00,17,682.75,683,682.75,683,7
20171201|2017-08-17 05:30,17,683,683,683,683,7
20171201|2017-08-17 06:30,17,682.25,683.25,682.25,683.25,9
20171201|2017-08-17 07:00,17,684.5,684.5,684,684.25,7
20171201|2017-08-17 07:30,17,684.75,684.75,683.75,684,7
20171201|2017-08-17 08:30,17,684.25,687.75,677.5,680.25,377
20171201|2017-08-17 09:00,17,680.25,686.5,680.25,686.25,164
20171201|2017-08-17 09:30,17,686,691,685.5,689.25,383
20171201|2017-08-17 10:00,17,689.25,690.75,689,689.75,189
20171201|2017-08-17 10:30,17,689.5,689.5,686.5,689,145
20171201|2017-08-17 11:00,17,688.75,689.5,684.75,685.75,269
20171201|2017-08-17 11:30,17,685.75,688,685.5,687.5,164
20171201|2017-08-17 12:00,17,688.5,691,687.75,691,127
20171201|2017-08-17 12:30,17,690.5,691.25,687,687.5,149
20171201|2017-08-17 13:00,17,687.5,687.5,683.5,683.5,382
20171201|2017-08-17 19:00,18,685,688.75,684.75,688.25,50
20171201|2017-08-17 19:30,18,688.5,690.5,688.5,690.5,48
20171201|2017-08-17 20:00,18,689.5,689.5,687.5,687.5,9
20171201|2017-08-17 21:00,18,687.25,687.25,687.25,687.25,1
20171201|2017-08-17 22:00,18,688.75,688.75,688.75,688.75,1
20171201|2017-08-18 02:00,18,686.5,686.5,686.5,686.5,2
20171201|2017-08-18 02:30,18,686.5,686.5,686.5,686.5,1
20171201|2017-08-18 03:00,18,685.75,689,685.75,689,10
20171201|2017-08-18 05:30,18,688,688.25,688,688,11
20171201|2017-08-18 06:00,18,688,689,688,689,3
20171201|2017-08-18 06:30,18,688,690,688,689.75,10
20171201|2017-08-18 07:00,18,689.5,689.5,687.5,687.5,11
20171201|2017-08-18 07:30,18,689.25,690.25,689.25,690.25,3
20171201|2017-08-18 08:30,18,690,690.5,687,690,339
20171201|2017-08-18 09:00,18,690,693.75,688,691.75,362
20171201|2017-08-18 09:30,18,691.75,692,687,689,107
20171201|2017-08-18 10:00,18,688.25,690.5,687,689,217
20171201|2017-08-18 10:30,18,689.25,689.5,684.5,686,136
20171201|2017-08-18 11:00,18,686.25,687.75,685,685,28
20171201|2017-08-18 11:30,18,685.5,685.75,681.75,683.5,221
20171201|2017-08-18 12:00,18,683.5,683.75,681.25,681.5,97
20171201|2017-08-18 12:30,18,681.5,682.5,678.75,678.75,137
20171201|2017-08-18 13:00,18,679.5,684.25,679.5,683.25,177
20171201|2017-08-20 19:00,21,680,681,678,681,69
20171201|2017-08-20 19:30,21,681,681,679.5,679.5,8
20171201|2017-08-20 20:00,21,679,679,678,678.5,13
20171201|2017-08-20 20:30,21,679.75,679.75,679.75,679.75,1
20171201|2017-08-20 21:30,21,678.75,679.5,677.5,679.5,5
20171201|2017-08-20 22:00,21,679.5,680,679.5,680,21
20171201|2017-08-20 22:30,21,680,680,680,680,4
20171201|2017-08-20 23:30,21,680.75,680.75,680.75,680.75,1
20171201|2017-08-21 00:00,21,680.5,680.5,680,680,10
20171201|2017-08-21 02:30,21,679.75,679.75,679.75,679.75,5
20171201|2017-08-21 03:30,21,679.5,679.5,679.5,679.5,1
20171201|2017-08-21 05:00,21,678.25,678.25,676.75,677,36
20171201|2017-08-21 05:30,21,676.75,676.75,675,675.5,34
20171201|2017-08-21 06:00,21,675.75,675.75,675.5,675.5,2
20171201|2017-08-21 06:30,21,676.75,676.75,675.5,676.5,3
20171201|2017-08-21 07:00,21,677,677,676.25,677,17
20171201|2017-08-21 07:30,21,677,681,677,678.5,37
20171201|2017-08-21 08:30,21,678,679.25,676,677.5,358
20171201|2017-08-21 09:00,21,677.75,677.75,672.5,672.5,359
20171201|2017-08-21 09:30,21,672.5,674.25,668,674,584
20171201|2017-08-21 10:00,21,674,674,671.5,673,85
20171201|2017-08-21 10:30,21,672.75,673,669.75,669.75,193
20171201|2017-08-21 11:00,21,670.25,670.75,668.75,669.75,106
20171201|2017-08-21 11:30,21,669.25,673.5,668.75,669.75,276
20171201|2017-08-21 12:00,21,669,670,667.75,669.25,199
20171201|2017-08-21 12:30,21,669.5,669.5,667.25,669,123
20171201|2017-08-21 13:00,21,668.5,670.5,668.25,669.25,335
20171201|2017-08-21 19:00,22,669,669,666,669,80
20171201|2017-08-21 19:30,22,667.5,667.5,667.25,667.25,16
20171201|2017-08-21 20:00,22,666.5,666.5,666.5,666.5,1
20171201|2017-08-21 21:30,22,669,672.5,669,672.5,29
20171201|2017-08-21 22:00,22,673.5,673.5,671.25,671.25,9
20171201|2017-08-21 22:30,22,672,675.75,672,675.5,93
20171201|2017-08-21 23:00,22,675.5,675.5,675.25,675.25,2
20171201|2017-08-21 23:30,22,676,676,676,676,13
20171201|2017-08-22 00:00,22,676,676,676,676,2
20171201|2017-08-22 03:30,22,671.75,671.75,671.25,671.25,7
20171201|2017-08-22 06:30,22,671,671,670,670.5,10
20171201|2017-08-22 07:30,22,671.25,671.25,670,670,3
20171201|2017-08-22 08:30,22,668,673.25,666.75,667.75,562
20171201|2017-08-22 09:00,22,668.25,669.25,666.5,668.75,155
20171201|2017-08-22 09:30,22,668.75,669.25,667.25,668.25,127
20171201|2017-08-22 10:00,22,668.5,669.25,667,667.75,242
20171201|2017-08-22 10:30,22,667.25,668.5,667,667.25,150
20171201|2017-08-22 11:00,22,667,667,660,660,682
20171201|2017-08-22 11:30,22,660.25,661.5,656.25,657.25,507
20171201|2017-08-22 12:00,22,657.5,658,655.25,655.75,345
20171201|2017-08-22 12:30,22,655.5,658,655.5,657,253
20171201|2017-08-22 13:00,22,656.75,658,655.5,655.5,471
20171201|2017-08-22 19:00,23,656,657.25,655.5,657.25,56
20171201|2017-08-22 19:30,23,657.75,657.75,656.5,656.5,26
20171201|2017-08-22 20:00,23,656.25,656.5,656.25,656.5,19
20171201|2017-08-22 21:00,23,657,657.5,657,657.5,3
20171201|2017-08-22 21:30,23,657.5,658.25,657.5,658.25,9
20171201|2017-08-22 22:00,23,658.5,660.75,658.5,660.75,16
20171201|2017-08-22 22:30,23,661.75,662,661.75,662,10
20171201|2017-08-23 00:30,23,660.75,660.75,660.25,660.25,8
20171201|2017-08-23 01:30,23,660.75,661,660.25,661,12
20171201|2017-08-23 03:30,23,660.75,660.75,660,660,33
20171201|2017-08-23 04:00,23,660.25,660.25,660.25,660.25,24
20171201|2017-08-23 04:30,23,660.25,660.25,660,660,13
20171201|2017-08-23 05:00,23,660.75,661,660.75,660.75,39
20171201|2017-08-23 05:30,23,660,660.5,660,660.5,7
20171201|2017-08-23 06:00,23,660.25,660.25,660.25,660.25,2
20171201|2017-08-23 06:30,23,660.25,660.75,660.25,660.75,7
20171201|2017-08-23 07:00,23,660.5,661,660.25,660.25,25
20171201|2017-08-23 07:30,23,660,660.5,660,660.5,5
20171201|2017-08-23 08:30,23,660,661,655,656.75,727
20171201|2017-08-23 09:00,23,657,660.25,656.25,658.75,459
20171201|2017-08-23 09:30,23,658.75,660.75,657.25,660,262
20171201|2017-08-23 10:00,23,659.25,660.75,658.75,659,156
20171201|2017-08-23 10:30,23,659,659.75,658.25,659.5,120
20171201|2017-08-23 11:00,23,659.5,660,658.25,658.5,161
20171201|2017-08-23 11:30,23,658.5,658.75,657.5,657.75,152
20171201|2017-08-23 12:00,23,657.5,659,656.75,657.75,253
20171201|2017-08-23 12:30,23,657.75,657.75,656.5,656.5,153
20171201|2017-08-23 13:00,23,656.5,658,656,656.25,390
20171201|2017-08-23 19:00,24,656,656,654,654.25,108
20171201|2017-08-23 20:00,24,654.75,655.75,654.25,655.75,4
20171201|2017-08-23 20:30,24,656,656,655,655,4
20171201|2017-08-23 21:00,24,656.25,656.5,655,656.5,12
20171201|2017-08-23 21:30,24,656.75,656.75,656.75,656.75,1
20171201|2017-08-23 22:00,24,656.75,656.75,656.75,656.75,1
20171201|2017-08-23 22:30,24,656.75,657,656.75,657,4
20171201|2017-08-23 23:00,24,657,659.5,657,659.5,32
20171201|2017-08-23 23:30,24,659.25,659.5,659.25,659.5,3
20171201|2017-08-24 00:00,24,659.5,660,659.5,660,8
20171201|2017-08-24 01:30,24,659.25,659.25,659.25,659.25,1
20171201|2017-08-24 02:00,24,659.75,660.25,659.75,660.25,4
20171201|2017-08-24 02:30,24,660.75,661,660.75,661,15
20171201|2017-08-24 03:00,24,660.75,660.75,660.75,660.75,4
20171201|2017-08-24 04:00,24,661,661.25,661,661.25,7
20171201|2017-08-24 04:30,24,660.5,661.5,660.5,660.75,5
20171201|2017-08-24 05:30,24,660.75,660.75,660.75,660.75,2
20171201|2017-08-24 06:00,24,661,661.25,661,661.25,2
20171201|2017-08-24 06:30,24,660.75,661.75,660.75,660.75,16
20171201|2017-08-24 07:00,24,661.5,663.25,661.5,663.25,23
20171201|2017-08-24 07:30,24,664,664,662,662,27
20171201|2017-08-24 08:30,24,663,663.75,660.5,660.75,242
20171201|2017-08-24 09:00,24,661.25,662.25,660,661.75,255
20171201|2017-08-24 09:30,24,662,665,660.25,664,384
20171201|2017-08-24 10:00,24,664.5,665,662.5,663,183
20171201|2017-08-24 10:30,24,663,664.75,661,664.5,314
20171201|2017-08-24 11:00,24,664.5,667,664.25,667,363
20171201|2017-08-24 11:30,24,666.5,666.5,662.5,662.75,210
20171201|2017-08-24 12:00,24,663,666.5,663,665.25,211
20171201|2017-08-24 12:30,24,664.75,668,664,667.5,264
20171201|2017-08-24 13:00,24,667,669.5,666.5,667.5,335
20171201|2017-08-24 19:00,25,668.75,669,667.5,668.5,53
20171201|2017-08-24 20:00,25,668,668,668,668,1
20171201|2017-08-24 20:30,25,668.5,668.75,668.5,668.75,8
20171201|2017-08-24 21:00,25,668.75,668.75,668.75,668.75,3
20171201|2017-08-24 21:30,25,668.5,668.5,668.5,668.5,1
20171201|2017-08-24 22:00,25,668.75,668.75,668.5,668.5,5
20171201|2017-08-24 22:30,25,668.5,668.75,668.5,668.75,2
20171201|2017-08-24 23:00,25,669,669,668.25,668.25,7
20171201|2017-08-25 00:30,25,669,669,669,669,5
20171201|2017-08-25 01:00,25,669.5,670,669.5,669.75,12
20171201|2017-08-25 02:00,25,669.75,669.75,669.75,669.75,2
20171201|2017-08-25 02:30,25,669.75,669.75,669.75,669.75,3
20171201|2017-08-25 03:30,25,670,670,670,670,5
20171201|2017-08-25 04:00,25,671,671,671,671,1
20171201|2017-08-25 04:30,25,670.5,670.75,670.5,670.75,5
20171201|2017-08-25 05:00,25,670.75,670.75,670.75,670.75,1
20171201|2017-08-25 05:30,25,670.5,671.75,670.5,671.75,8
20171201|2017-08-25 06:00,25,670.5,670.75,670.5,670.75,2
20171201|2017-08-25 06:30,25,671,677.75,670,673.25,104
20171201|2017-08-25 07:00,25,673.25,673.5,672.75,673,29
20171201|2017-08-25 07:30,25,671.75,672.25,671,671,9
20171201|2017-08-25 08:30,25,672.25,675.5,671.75,674,333
20171201|2017-08-25 09:00,25,673.75,675.75,673.75,675.25,175
20171201|2017-08-25 09:30,25,675.25,676.25,674,674.5,168
20171201|2017-08-25 10:00,25,674.5,675.25,673.75,673.75,158
20171201|2017-08-25 10:30,25,673.75,673.75,671,671.5,131
20171201|2017-08-25 11:00,25,671,671.25,667.75,667.75,123
20171201|2017-08-25 11:30,25,667.5,667.75,666,666.5,153
20171201|2017-08-25 12:00,25,666.75,668.5,666.25,668.5,111
20171201|2017-08-25 12:30,25,668.5,668.75,667.5,668.5,152
20171201|2017-08-25 13:00,25,668.25,669.5,668,669,282
20171201|2017-08-27 19:00,28,668,668.25,664.75,664.75,50
20171201|2017-08-27 19:30,28,664.75,667.25,664.75,667.25,25
20171201|2017-08-27 20:00,28,667.25,667.25,666.25,666.25,3
20171201|2017-08-27 20:30,28,668,668,668,668,3
20171201|2017-08-27 21:00,28,668.5,668.5,668,668,8
20171201|2017-08-27 21:30,28,668.25,668.75,668,668.75,10
20171201|2017-08-27 22:00,28,668.75,669,668.25,668.25,16
20171201|2017-08-27 22:30,28,668.5,668.5,667,667.25,19
20171201|2017-08-28 01:00,28,666.5,666.5,666.5,666.5,3
20171201|2017-08-28 01:30,28,667,667.25,667,667.25,6
20171201|2017-08-28 02:00,28,667,667,667,667,1
20171201|2017-08-28 06:00,28,666,666,665.75,665.75,2
20171201|2017-08-28 07:00,28,666,667,665.75,665.75,14
20171201|2017-08-28 07:30,28,666,666.75,666,666.75,5
20171201|2017-08-28 08:30,28,665.25,666.25,660.5,660.5,350
20171201|2017-08-28 09:00,28,660.75,661.25,659.5,659.5,319
20171201|2017-08-28 09:30,28,659.5,663.25,659.5,662.5,178
20171201|2017-08-28 10:00,28,662.75,663,661.75,662.25,82
20171201|2017-08-28 10:30,28,662.25,664.25,662.25,662.75,175
20171201|2017-08-28 11:00,28,663,663,662,663,43
20171201|2017-08-28 11:30,28,663,663,661.5,661.5,135
20171201|2017-08-28 12:00,28,661.75,662.25,661,662.25,173
20171201|2017-08-28 12:30,28,662.25,662.5,661,662.25,116
20171201|2017-08-28 13:00,28,662.25,664.75,662,664,318
20171201|2017-08-28 19:00,29,663.5,663.5,661.75,661.75,16
20171201|2017-08-28 19:30,29,661.25,661.25,661,661,6
20171201|2017-08-28 20:00,29,661,662.25,660.5,662.25,15
20171201|2017-08-28 22:00,29,662.25,662.5,662.25,662.5,7
20171201|2017-08-28 23:00,29,662,662,662,662,7
20171201|2017-08-28 23:30,29,662.25,662.25,662.25,662.25,8
20171201|2017-08-29 00:00,29,662,662,662,662,2
20171201|2017-08-29 00:30,29,662,662,661.75,661.75,8
20171201|2017-08-29 01:00,29,662,662,662,662,2
20171201|2017-08-29 03:00,29,661.75,661.75,661.75,661.75,1
20171201|2017-08-29 04:00,29,662.5,662.75,662.5,662.75,3
20171201|2017-08-29 04:30,29,662,662,661.75,661.75,9
20171201|2017-08-29 05:30,29,661.75,661.75,660.5,660.5,15
20171201|2017-08-29 06:00,29,660.25,660.25,657.25,657.25,49
20171201|2017-08-29 07:00,29,658,659,657.5,657.75,46
20171201|2017-08-29 07:30,29,658,658,657.25,657.25,64
20171201|2017-08-29 08:30,29,657.5,660.5,655,660.25,942
20171201|2017-08-29 09:00,29,660.5,660.75,658.25,658.25,377
20171201|2017-08-29 09:30,29,658.75,659,655.25,656.75,421
20171201|2017-08-29 10:00,29,656.75,659,656.25,656.75,354
20171201|2017-08-29 10:30,29,656.75,658,656.25,656.75,285
20171201|2017-08-29 11:00,29,656.75,658,655.75,656,250
20171201|2017-08-29 11:30,29,656,658,653.75,654,392
20171201|2017-08-29 12:00,29,654,654.5,645.25,651,1324
20171201|2017-08-29 12:30,29,651.25,657.75,651.25,657.25,600
20171201|2017-08-29 13:00,29,657.25,661.5,657.25,659.5,893
20171201|2017-08-29 19:00,30,660,661.75,658.75,661.75,80
20171201|2017-08-29 19:30,30,660.5,664.75,660.5,664.5,30
20171201|2017-08-29 20:00,30,664.75,668,664.25,664.5,89
20171201|2017-08-29 20:30,30,664.75,664.75,664.25,664.75,13
20171201|2017-08-29 21:00,30,665,665,665,665,20
20171201|2017-08-29 21:30,30,663.75,663.75,663.25,663.25,6
20171201|2017-08-29 22:30,30,665.5,665.5,665.5,665.5,3
20171201|2017-08-29 23:00,30,665.75,666,665.75,666,3
20171201|2017-08-30 02:00,30,662.75,664.5,662.75,664.5,25
20171201|2017-08-30 02:30,30,662.75,663.5,662.75,663.5,10
20171201|2017-08-30 03:30,30,663.5,664,663.5,664,15
20171201|2017-08-30 04:00,30,664.25,664.25,663.75,663.75,3
20171201|2017-08-30 06:00,30,662.5,662.5,662.25,662.25,3
20171201|2017-08-30 06:30,30,662.5,662.5,662,662,5
20171201|2017-08-30 07:00,30,662.25,662.75,662.25,662.75,2
20171201|2017-08-30 07:30,30,663.25,663.25,661.75,661.75,35
20171201|2017-08-30 08:30,30,663,663,651.5,657.75,615
20171201|2017-08-30 09:00,30,657.25,658.75,653,654.75,353
20171201|2017-08-30 09:30,30,654.75,656.75,654,656.5,328
20171201|2017-08-30 10:00,30,656.5,660.5,655.75,657.5,252
20171201|2017-08-30 10:30,30,657.25,659,657.25,657.5,119
20171201|2017-08-30 11:00,30,657.75,658.75,657.25,658.25,139
20171201|2017-08-30 11:30,30,658,658.75,657,657.5,101
20171201|2017-08-30 12:00,30,657.25,657.75,653,654.25,186
20171201|2017-08-30 12:30,30,654.5,655.75,653.5,654,239
20171201|2017-08-30 13:00,30,653.5,656.5,653,654.25,613
20171201|2017-08-30 19:00,31,653.25,653.25,650,651,113
20171201|2017-08-30 19:30,31,650,650.25,649.25,650,81
20171201|2017-08-30 20:00,31,650.25,650.25,650.25,650.25,1
20171201|2017-08-30 20:30,31,650.25,650.25,648.5,649,131
20171201|2017-08-30 21:30,31,649,650,649,650,26
20171201|2017-08-30 22:00,31,650,650.75,650,650.75,22
20171201|2017-08-30 22:30,31,650.5,650.5,650.5,650.5,4
20171201|2017-08-31 01:30,31,650.5,650.5,650.5,650.5,1
20171201|2017-08-31 02:00,31,651,651,650.75,650.75,5
20171201|2017-08-31 02:30,31,650.5,650.5,650.5,650.5,4
20171201|2017-08-31 03:00,31,650.75,651.5,650.75,651.5,46
20171201|2017-08-31 03:30,31,651.25,651.25,651.25,651.25,1
20171201|2017-08-31 04:30,31,651,651,650.5,650.5,17
20171201|2017-08-31 05:00,31,650,650,650,650,20
20171201|2017-08-31 05:30,31,650.25,650.25,650.25,650.25,3
20171201|2017-08-31 06:00,31,650,650.5,649.5,649.75,69
20171201|2017-08-31 06:30,31,650,650,649.75,650,3
20171201|2017-08-31 07:00,31,650,650,648,648,207
20171201|2017-08-31 07:30,31,648.5,649.25,641.5,647,412
20171201|2017-08-31 08:30,31,647,647.5,643,646,1035
20171201|2017-08-31 09:00,31,645.75,650,645,648.75,404
20171201|2017-08-31 09:30,31,648.25,648.75,647,648.25,295
20171201|2017-08-31 10:00,31,648,649.25,646.25,646.25,273
20171201|2017-08-31 10:30,31,646.25,646.5,643,643,292
20171201|2017-08-31 11:00,31,642.75,643,637.25,637.75,687
20171201|2017-08-31 11:30,31,637.5,638,634,635.5,629
20171201|2017-08-31 12:00,31,635.25,639,635,638.5,519
20171201|2017-08-31 12:30,31,638.75,641,638,639.75,444
20171201|2017-08-31 13:00,31,639.75,642.5,638,640.25,677
20171201|2017-08-31 19:00,1,640.25,641,638.25,638.25,155
20171201|2017-08-31 19:30,1,638.25,638.5,638.25,638.5,9
20171201|2017-08-31 20:00,1,638,638,637.25,638,9
20171201|2017-08-31 20:30,1,637.5,637.5,637.5,637.5,14
20171201|2017-08-31 21:00,1,638,638,638,638,2
20171201|2017-08-31 21:30,1,638,638.25,636.75,636.75,40
20171201|2017-08-31 22:30,1,638,638,638,638,1
20171201|2017-08-31 23:00,1,637.75,638.25,637.75,638.25,20
20171201|2017-08-31 23:30,1,638.25,638.25,638.25,638.25,13
20171201|2017-09-01 00:00,1,638.5,638.5,638.5,638.5,2
20171201|2017-09-01 01:00,1,638.25,638.25,638.25,638.25,4
20171201|2017-09-01 01:30,1,638.5,638.5,638.5,638.5,6
20171201|2017-09-01 02:00,1,638.5,642.5,638.5,642.5,182
20171201|2017-09-01 03:00,1,643,644,642.75,644,22
20171201|2017-09-01 04:00,1,644,645,644,645,13
20171201|2017-09-01 04:30,1,645,646.5,645,646.5,39
20171201|2017-09-01 05:00,1,645.75,645.75,645.75,645.75,2
20171201|2017-09-01 05:30,1,645.5,645.5,645,645,27
20171201|2017-09-01 06:00,1,645,645,644,644,33
20171201|2017-09-01 06:30,1,645,645,642.75,642.75,23
20171201|2017-09-01 07:00,1,644.25,645.25,643,643,18
20171201|2017-09-01 07:30,1,644,644,641,642,68
20171201|2017-09-01 08:30,1,642,644.75,639,640.25,570
20171201|2017-09-01 09:00,1,640,641.25,638.75,640.5,236
20171201|2017-09-01 09:30,1,640.25,641.5,637,637,406
20171201|2017-09-01 10:00,1,637,638.75,636,636.5,189
20171201|2017-09-01 10:30,1,636.5,636.75,634,634.25,503
20171201|2017-09-01 11:00,1,634,635,633.25,633.75,196
20171201|2017-09-01 11:30,1,633.25,634.25,632,632.25,219
20171201|2017-09-01 12:00,1,632.25,634,631,634,388
20171201|2017-09-01 12:30,1,633.25,634.5,632,633.5,272
20171201|2017-09-01 13:00,1,633.75,633.75,631.5,633,790
20171201|2017-09-04 19:00,5,632.75,635,632,632,248
20171201|2017-09-04 19:30,5,632,632,628,629.75,216
20171201|2017-09-04 20:00,5,630,630.5,626,627.25,158
20171201|2017-09-04 20:30,5,628.5,629.25,626.75,629.25,17
20171201|2017-09-04 21:30,5,628.25,628.75,628.25,628.75,2
20171201|2017-09-04 22:00,5,628.75,629,628.75,629,7
20171201|2017-09-04 22:30,5,629.75,629.75,629.75,629.75,2
20171201|2017-09-04 23:00,5,630,630,630,630,3
20171201|2017-09-05 00:30,5,630.25,630.25,629.5,629.75,5
20171201|2017-09-05 01:00,5,629.5,629.5,629,629,20
20171201|2017-09-05 02:00,5,629.75,629.75,629.75,629.75,1
20171201|2017-09-05 02:30,5,630.5,630.75,630,630,12
20171201|2017-09-05 03:30,5,629.5,629.5,629.5,629.5,2
20171201|2017-09-05 04:00,5,629.5,629.5,629.25,629.5,14
20171201|2017-09-05 04:30,5,629.75,629.75,629.75,629.75,1
20171201|2017-09-05 05:00,5,629.5,630.75,629.5,630.75,38
20171201|2017-09-05 05:30,5,630.75,631.75,630.75,631.75,58
20171201|2017-09-05 06:00,5,631.75,631.75,630,631.75,32
20171201|2017-09-05 06:30,5,632,632.25,632,632,15
20171201|2017-09-05 07:00,5,632,633.5,631.75,633.25,64
20171201|2017-09-05 07:30,5,633,634,633,634,61
20171201|2017-09-05 08:30,5,632,634.5,627,629.25,598
20171201|2017-09-05 09:00,5,629,629.75,627,627,328
20171201|2017-09-05 09:30,5,627,629,626,628.5,223
20171201|2017-09-05 10:00,5,628.5,629,627.5,629,182
20171201|2017-09-05 10:30,5,629.25,632.75,628.75,632,427
20171201|2017-09-05 11:00,5,632.25,632.25,631,631,183
20171201|2017-09-05 11:30,5,631,631.5,630,630.25,176
20171201|2017-09-05 12:00,5,630,630.5,628,628.75,271
20171201|2017-09-05 12:30,5,629.25,629.75,628.25,628.75,91
20171201|2017-09-05 13:00,5,628.5,630,628,628.5,643
20171201|2017-09-05 19:00,6,629,637.75,629,632.75,186
20171201|2017-09-05 19:30,6,633.5,633.5,632,632,8
20171201|2017-09-05 20:00,6,632,632.5,632,632.5,15
20171201|2017-09-05 20:30,6,632.5,632.5,631.5,631.5,9
20171201|2017-09-05 21:00,6,632.25,632.25,632.25,632.25,1
20171201|2017-09-05 21:30,6,633,634.5,633,634.5,36
20171201|2017-09-05 23:30,6,634.5,635,634.5,634.75,34
20171201|2017-09-06 00:30,6,635,635,635,635,1
20171201|2017-09-06 01:00,6,636.5,637,636.5,636.75,7
20171201|2017-09-06 01:30,6,636.75,636.75,636.75,636.75,2
20171201|2017-09-06 02:30,6,636.5,636.5,636.5,636.5,2
20171201|2017-09-06 03:30,6,635.75,635.75,635.25,635.25,23
20171201|2017-09-06 04:30,6,633,633,632.75,633,19
20171201|2017-09-06 05:00,6,632.5,632.5,632,632,58
20171201|2017-09-06 06:00,6,634.5,634.75,634.5,634.75,2
20171201|2017-09-06 06:30,6,632.5,632.5,632.5,632.5,1
20171201|2017-09-06 07:00,6,634,634,633,633,17
20171201|2017-09-06 07:30,6,632.75,632.75,630.75,632,82
20171201|2017-09-06 08:30,6,630.75,632.5,629.25,632.5,380
20171201|2017-09-06 09:00,6,632.25,635.5,629.75,634.75,186
20171201|2017-09-06 09:30,6,634.75,639,634.25,638.75,762
20171201|2017-09-06 10:00,6,639,639.75,637.25,638.5,318
20171201|2017-09-06 10:30,6,638.25,639.75,637.75,639.5,281
20171201|2017-09-06 11:00,6,639.25,641.75,639,639,216
20171201|2017-09-06 11:30,6,639,639.75,638.25,639.5,146
20171201|2017-09-06 12:00,6,639.5,642.5,639.5,640.5,197
20171201|2017-09-06 12:30,6,641.75,645,641.5,644.5,252
20171201|2017-09-06 13:00,6,644.5,645,643,643.75,608
20171201|2017-09-06 19:00,7,644.5,650,644.5,649.75,173
20171201|2017-09-06 19:30,7,650,650,648.75,648.75,20
20171201|2017-09-06 20:00,7,649.75,650.75,649.25,650,12
20171201|2017-09-06 20:30,7,649.75,650.5,649.25,650.5,44
20171201|2017-09-06 21:00,7,650.75,650.75,650,650,9
20171201|2017-09-06 22:00,7,650.5,650.5,650.5,650.5,1
20171201|2017-09-07 02:00,7,650.25,650.25,650.25,650.25,1
20171201|2017-09-07 02:30,7,650.5,650.5,650.5,650.5,2
20171201|2017-09-07 03:00,7,650.5,650.5,650,650,16
20171201|2017-09-07 03:30,7,650,650,649.5,649.5,10
20171201|2017-09-07 04:00,7,649.5,649.5,649.5,649.5,2
20171201|2017-09-07 04:30,7,650,650,650,650,10
20171201|2017-09-07 05:00,7,650,650,650,650,1
20171201|2017-09-07 05:30,7,650.25,650.25,650.25,650.25,1
20171201|2017-09-07 06:00,7,650,650,650,650,1
20171201|2017-09-07 06:30,7,650.5,650.5,650,650,8
20171201|2017-09-07 07:00,7,650.5,650.5,650,650,16
20171201|2017-09-07 07:30,7,650.5,650.5,649,649,9
20171201|2017-09-07 08:30,7,650,651,638,644.75,766
20171201|2017-09-07 09:00,7,645,648.25,643.5,643.75,304
20171201|2017-09-07 09:30,7,644.75,645.75,641.5,643.75,87
20171201|2017-09-07 10:00,7,643.75,645.25,642.75,645.25,103
20171201|2017-09-07 10:30,7,645.25,645.75,644,644.75,117
20171201|2017-09-07 11:00,7,645,649.25,645,647.5,163
20171201|2017-09-07 11:30,7,647.75,651.75,647.75,651.25,313
20171201|2017-09-07 12:00,7,651,652.25,650,651.5,357
20171201|2017-09-07 12:30,7,651.5,652.25,649.5,650.5,364
20171201|2017-09-07 13:00,7,651,653.25,648,649,415
20171201|2017-09-07 19:00,8,651.5,651.5,650,650.5,78
20171201|2017-09-07 19:30,8,650.5,650.5,650,650,4
20171201|2017-09-07 20:00,8,651,651,650,650,4
20171201|2017-09-07 21:00,8,650.25,650.25,650.25,650.25,1
20171201|2017-09-07 21:30,8,650,651.25,650,651.25,9
20171201|2017-09-07 22:00,8,651.25,651.25,651.25,651.25,4
20171201|2017-09-08 00:00,8,651.5,652,651.5,652,7
20171201|2017-09-08 00:30,8,652.5,652.5,652.5,652.5,2
20171201|2017-09-08 01:00,8,652.5,652.75,652.5,652.75,13
20171201|2017-09-08 01:30,8,652.5,652.5,652.5,652.5,5
20171201|2017-09-08 02:30,8,650.5,650.5,650.5,650.5,1
20171201|2017-09-08 04:00,8,650.25,650.5,650.25,650.5,3
20171201|2017-09-08 04:30,8,651.5,651.5,651.5,651.5,2
20171201|2017-09-08 06:00,8,650.75,651.25,650.75,651.25,6
20171201|2017-09-08 06:30,8,651.25,651.5,650.75,651.5,4
20171201|2017-09-08 07:00,8,651.75,653.25,650,651.25,19
20171201|2017-09-08 07:30,8,650.75,650.75,648.25,648.25,12
20171201|2017-09-08 08:30,8,647.75,652.5,647.75,651.75,188
20171201|2017-09-08 09:00,8,652,653.75,650.5,653.25,139
20171201|2017-09-08 09:30,8,653.5,654,651,652,204
20171201|2017-09-08 10:00,8,651.5,652.25,649.5,651.5,188
20171201|2017-09-08 10:30,8,651.5,652.75,651,652.75,83
20171201|2017-09-08 11:00,8,652,658,651,653.25,670
20171201|2017-09-08 11:30,8,653.25,653.5,651.25,652,115
20171201|2017-09-08 12:00,8,652,653,651.5,652,137
20171201|2017-09-08 12:30,8,652,653,651.25,652,155
20171201|2017-09-08 13:00,8,651.5,651.5,643.75,644.75,765
20171201|2017-09-10 19:00,11,646.25,646.5,644.25,646,33
20171201|2017-09-10 19:30,11,645.25,645.5,645.25,645.5,6
20171201|2017-09-10 20:00,11,645,645,645,645,1
20171201|2017-09-10 20:30,11,645.5,645.75,644.75,644.75,26
20171201|2017-09-10 21:00,11,644.75,644.75,644.75,644.75,1
20171201|2017-09-10 21:30,11,645.25,645.25,645.25,645.25,1
20171201|2017-09-10 22:00,11,644.75,644.75,644.75,644.75,3
20171201|2017-09-10 22:30,11,645.5,645.5,645.5,645.5,1
20171201|2017-09-11 01:00,11,644.25,644.25,644.25,644.25,6
20171201|2017-09-11 01:30,11,642.75,642.75,642.5,642.5,3
20171201|2017-09-11 02:00,11,642.75,642.75,642.5,642.5,6
20171201|2017-09-11 02:30,11,642.25,644.25,642.25,642.5,20
20171201|2017-09-11 03:00,11,643,643.5,643,643,20
20171201|2017-09-11 03:30,11,642.5,643,642.5,642.5,6
20171201|2017-09-11 04:00,11,644.25,644.25,644.25,644.25,1
20171201|2017-09-11 05:00,11,643.25,643.25,643.25,643.25,1
20171201|2017-09-11 05:30,11,643,643,641.25,641.25,8
20171201|2017-09-11 06:00,11,642.5,642.5,642.5,642.5,2
20171201|2017-09-11 06:30,11,642.5,642.5,641.25,641.25,15
20171201|2017-09-11 07:00,11,642,642,641,641.5,24
20171201|2017-09-11 07:30,11,641.25,641.5,635.25,641,127
20171201|2017-09-11 08:30,11,642.5,642.5,636,640.25,518
20171201|2017-09-11 09:00,11,639.5,642.75,639.25,641.5,123
20171201|2017-09-11 09:30,11,641.5,643,641.5,642.75,124
20171201|2017-09-11 10:00,11,642.75,643,640.5,642,132
20171201|2017-09-11 10:30,11,642,642.25,640.25,641,125
20171201|2017-09-11 11:00,11,641.5,643.5,641.5,642.75,92
20171201|2017-09-11 11:30,11,642.5,642.5,641.25,642.5,95
20171201|2017-09-11 12:00,11,642.5,642.75,640.25,640.5,126
20171201|2017-09-11 12:30,11,640.5,641.75,639.75,641,155
20171201|2017-09-11 13:00,11,641.25,643.5,638.5,641.25,633
20171201|2017-09-11 19:00,12,643.5,643.5,643.25,643.25,49
20171201|2017-09-11 19:30,12,643.25,643.75,643.25,643.75,7
20171201|2017-09-11 21:30,12,643.75,644.75,643.75,644.75,6
20171201|2017-09-11 22:00,12,644.75,644.75,644.75,644.75,1
20171201|2017-09-12 00:30,12,644,644,643.25,643.25,5
20171201|2017-09-12 01:00,12,643.5,643.5,643.5,643.5,1
20171201|2017-09-12 04:00,12,643.5,643.5,643.5,643.5,2
20171201|2017-09-12 06:00,12,643.25,643.25,643.25,643.25,2
20171201|2017-09-12 06:30,12,644,647.75,644,647,45
20171201|2017-09-12 07:00,12,647,647.5,644,644,27
20171201|2017-09-12 07:30,12,645,645,644.25,644.25,7
20171201|2017-09-12 08:30,12,644,647.5,642.75,643.5,299
20171201|2017-09-12 09:00,12,643.75,644,641.5,642.25,331
20171201|2017-09-12 09:30,12,642,646.25,641.5,643.75,333
20171201|2017-09-12 10:00,12,643.75,644.75,642,642,118
20171201|2017-09-12 10:30,12,642,642.5,636,636.25,304
20171201|2017-09-12 11:00,12,637,642,626.75,628,1510
20171201|2017-09-12 11:30,12,627.75,634.5,627.25,633.25,605
20171201|2017-09-12 12:00,12,633.25,634.25,631.75,633.25,203
20171201|2017-09-12 12:30,12,633.25,636,630,630.5,411
20171201|2017-09-12 13:00,12,631,643,630,641.5,1232
20171201|2017-09-12 19:00,13,641.75,643,641.75,643,37
20171201|2017-09-12 19:30,13,643,643.25,642.75,643.25,58
20171201|2017-09-12 20:30,13,643.25,643.25,643.25,643.25,2
20171201|2017-09-12 21:30,13,643,643,643,643,1
20171201|2017-09-12 22:30,13,642.75,642.75,642.75,642.75,1
20171201|2017-09-13 02:00,13,642.25,642.5,642.25,642.5,9
20171201|2017-09-13 02:30,13,642,642,642,642,1
20171201|2017-09-13 03:00,13,643.5,644,643,644,16
20171201|2017-09-13 04:30,13,643,643,643,643,1
20171201|2017-09-13 05:00,13,643,643,642.75,643,4
20171201|2017-09-13 05:30,13,643,643,643,643,3
20171201|2017-09-13 06:00,13,643,643,642.75,642.75,2
20171201|2017-09-13 06:30,13,644,644,644,644,25
20171201|2017-09-13 07:00,13,643.75,643.75,643,643,21
20171201|2017-09-13 07:30,13,643.5,644,643,643,4
20171201|2017-09-13 08:30,13,643.25,647,643.25,644.75,524
20171201|2017-09-13 09:00,13,644.75,646.5,644.5,644.75,205
20171201|2017-09-13 09:30,13,645,645.25,641.75,642.25,158
20171201|2017-09-13 10:00,13,642,645.5,640.5,644,232
20171201|2017-09-13 10:30,13,644.25,644.75,640.75,642,177
20171201|2017-09-13 11:00,13,642.25,644,642,643.25,49
20171201|2017-09-13 11:30,13,642.75,642.75,641.5,641.5,92
20171201|2017-09-13 12:00,13,642,642.5,641.25,642.25,92
20171201|2017-09-13 12:30,13,642.75,643.25,640,642.75,143
20171201|2017-09-13 13:00,13,643.25,645,642.25,643.75,349
20171201|2017-09-13 19:00,14,642,643.25,642,643.25,17
20171201|2017-09-13 19:30,14,642.5,642.5,642.5,642.5,2
20171201|2017-09-13 20:00,14,642.5,642.5,642.5,642.5,4
20171201|2017-09-13 20:30,14,641.75,641.75,641.75,641.75,5
20171201|2017-09-13 21:00,14,643,643,643,643,52
20171201|2017-09-14 00:30,14,642,642.25,642,642.25,2
20171201|2017-09-14 01:00,14,642,642,642,642,4
20171201|2017-09-14 01:30,14,642.25,642.25,642.25,642.25,1
20171201|2017-09-14 02:00,14,642.5,642.75,642.5,642.75,9
20171201|2017-09-14 02:30,14,642.75,642.75,642.75,642.75,5
20171201|2017-09-14 03:30,14,642.75,643.25,642.75,643.25,11
20171201|2017-09-14 05:00,14,643,643,643,643,50
20171201|2017-09-14 05:30,14,643.25,643.5,643.25,643.25,15
20171201|2017-09-14 06:00,14,643.25,643.5,643.25,643.25,21
20171201|2017-09-14 06:30,14,643.25,644,643.25,644,30
20171201|2017-09-14 07:00,14,644,644,644,644,4
20171201|2017-09-14 07:30,14,644.5,645,643.25,643.25,14
20171201|2017-09-14 08:30,14,643.75,647,643,645,402
20171201|2017-09-14 09:00,14,644.75,648.25,643.5,647.5,127
20171201|2017-09-14 09:30,14,648.25,648.25,640.5,641.25,446
20171201|2017-09-14 10:00,14,641.25,642.75,640,640,514
20171201|2017-09-14 10:30,14,640.75,642.25,640.25,641.5,121
20171201|2017-09-14 11:00,14,641.5,642.5,641,641.25,153
20171201|2017-09-14 11:30,14,641.75,641.75,636.25,638.25,452
20171201|2017-09-14 12:00,14,639,639.25,636.25,638.25,223
20171201|2017-09-14 12:30,14,638.75,639,634.25,634.25,288
20171201|2017-09-14 13:00,14,634.25,634.75,631,631.75,784
20171201|2017-09-14 19:00,15,632.5,632.5,630,630.25,45
20171201|2017-09-14 19:30,15,631,631.25,631,631.25,6
20171201|2017-09-14 20:00,15,631.25,631.25,630.5,630.5,3
20171201|2017-09-14 21:30,15,630.5,630.5,629,629,102
20171201|2017-09-14 22:00,15,629,629,629,629,5
20171201|2017-09-14 23:00,15,628,628.25,628,628.25,4
20171201|2017-09-15 01:00,15,629,629,629,629,14
20171201|2017-09-15 02:00,15,629.75,629.75,629.75,629.75,1
20171201|2017-09-15 02:30,15,629.75,629.75,629.75,629.75,4
20171201|2017-09-15 03:00,15,629.75,629.75,629.75,629.75,3
20171201|2017-09-15 03:30,15,629.75,629.75,629.75,629.75,3
20171201|2017-09-15 04:00,15,629.75,629.75,629.75,629.75,5
20171201|2017-09-15 04:30,15,629.5,630,629.5,630,7
20171201|2017-09-15 05:00,15,629.75,629.75,629.5,629.5,5
20171201|2017-09-15 05:30,15,629.75,629.75,629.75,629.75,2
20171201|2017-09-15 06:00,15,629.25,629.25,629.25,629.25,2
20171201|2017-09-15 06:30,15,629.5,630,629.5,630,8
20171201|2017-09-15 07:00,15,629.5,630,626.25,626.5,128
20171201|2017-09-15 07:30,15,627,627,625,626,82
20171201|2017-09-15 08:30,15,627,628.25,625.25,627.5,639
20171201|2017-09-15 09:00,15,628,628.25,626,627.25,238
20171201|2017-09-15 09:30,15,627,627.5,625.25,626,272
20171201|2017-09-15 10:00,15,626.25,626.25,623.5,624.25,399
20171201|2017-09-15 10:30,15,624.75,626.25,623.5,624.75,130
20171201|2017-09-15 11:00,15,625,626.75,625,626.5,132
20171201|2017-09-15 11:30,15,626.5,627.25,622.5,623.75,338
20171201|2017-09-15 12:00,15,623.5,624.5,623.25,623.5,153
20171201|2017-09-15 12:30,15,623.5,625,623.25,624.25,173
20171201|2017-09-15 13:00,15,623.75,623.75,621,621.75,955
20171201|2017-09-17 19:00,18,622.5,623,622.5,622.5,18
20171201|2017-09-17 19:30,18,623,623,623,623,2
20171201|2017-09-17 20:00,18,623,623,623,623,1
20171201|2017-09-17 20:30,18,623,623,622,622,11
20171201|2017-09-17 21:00,18,623,624.5,623,624.5,6
20171201|2017-09-17 22:00,18,625,626.25,625,626.25,7
20171201|2017-09-17 22:30,18,625,625,624.75,625,16
20171201|2017-09-17 23:00,18,625.5,625.5,625.5,625.5,3
20171201|2017-09-18 00:00,18,625,625,624,624,11
20171201|2017-09-18 01:00,18,624,624,624,624,15
20171201|2017-09-18 01:30,18,624.75,624.75,624.75,624.75,2
20171201|2017-09-18 02:00,18,624.5,624.5,624,624,20
20171201|2017-09-18 02:30,18,624,624.5,624,624.5,3
20171201|2017-09-18 03:00,18,623.25,623.25,623.25,623.25,3
20171201|2017-09-18 03:30,18,623.25,623.25,623.25,623.25,3
20171201|2017-09-18 04:30,18,623.5,623.5,623.5,623.5,5
20171201|2017-09-18 05:00,18,623.25,623.5,623,623,10
20171201|2017-09-18 05:30,18,623,623,623,623,4
20171201|2017-09-18 06:00,18,622,622,622,622,1
20171201|2017-09-18 06:30,18,623,623,622.5,622.5,7
20171201|2017-09-18 07:00,18,621,621,619,619.25,129
20171201|2017-09-18 07:30,18,621,621.5,619.5,619.75,7
20171201|2017-09-18 08:30,18,620.25,621.5,618,618.5,592
20171201|2017-09-18 09:00,18,619,620.25,618.25,620.25,212
20171201|2017-09-18 09:30,18,620.75,621.5,619.5,620,201
20171201|2017-09-18 10:00,18,620.25,621.25,619,620.5,87
20171201|2017-09-18 10:30,18,620.75,622.5,618.75,622,112
20171201|2017-09-18 11:00,18,622,622.5,621.5,622,101
20171201|2017-09-18 11:30,18,622.25,624,622,624,102
20171201|2017-09-18 12:00,18,624.25,624.75,621.75,622.5,100
20171201|2017-09-18 12:30,18,622.75,623.25,622.25,622.5,55
20171201|2017-09-18 13:00,18,622.5,623.25,621.25,621.25,175
20171201|2017-09-18 19:00,19,621.75,622.5,621.75,622.25,18
20171201|2017-09-19 01:30,19,622.25,622.5,622.25,622.5,4
20171201|2017-09-19 02:30,19,623.75,623.75,623.5,623.75,4
20171201|2017-09-19 03:00,19,623.5,624.25,623.5,623.5,7
20171201|2017-09-19 04:00,19,623.75,623.75,623.75,623.75,1
20171201|2017-09-19 06:00,19,623.25,623.25,623.25,623.25,2
20171201|2017-09-19 07:00,19,623,623,622,622,6
20171201|2017-09-19 07:30,19,623.75,624,623.75,624,2
20171201|2017-09-19 08:30,19,623.5,623.5,619.5,620,215
20171201|2017-09-19 09:00,19,620.5,621.25,619.75,620.25,284
20171201|2017-09-19 09:30,19,620,620.25,616,617.75,549
20171201|2017-09-19 10:00,19,617.5,618,615.5,616.25,162
20171201|2017-09-19 10:30,19,616,616,615,615.5,203
20171201|2017-09-19 11:00,19,615,617.75,615,617.75,116
20171201|2017-09-19 11:30,19,617.75,618,616.25,617.5,90
20171201|2017-09-19 12:00,19,617.5,619,617.5,618.25,99
20171201|2017-09-19 12:30,19,617.5,619.5,617,618.75,140
20171201|2017-09-19 13:00,19,618,618.5,616,618.5,393
20171201|2017-09-19 19:00,20,617,619,617,619,14
20171201|2017-09-19 19:30,20,617.25,617.25,617.25,617.25,1
20171201|2017-09-19 20:00,20,616,616.25,616,616.25,3
20171201|2017-09-19 20:30,20,616,616,614.5,614.5,16
20171201|2017-09-19 22:30,20,616,616,616,616,3
20171201|2017-09-20 00:00,20,615.25,615.25,615.25,615.25,1
20171201|2017-09-20 01:00,20,615.75,616.5,615.75,616.25,9
20171201|2017-09-20 02:00,20,616,616,616,616,1
20171201|2017-09-20 02:30,20,615.5,618.25,615.5,618.25,40
20171201|2017-09-20 03:00,20,618.25,618.75,618.25,618.75,9
20171201|2017-09-20 07:00,20,618.5,619,617,618.5,39
20171201|2017-09-20 07:30,20,619,619.5,619,619,31
20171201|2017-09-20 08:30,20,619.5,626.25,619.5,625,400
20171201|2017-09-20 09:00,20,625,625.75,623.75,625,218
20171201|2017-09-20 09:30,20,625.75,626,623.75,624,139
20171201|2017-09-20 10:00,20,624,624,621,623.25,171
20171201|2017-09-20 10:30,20,623.5,624,621.75,622,48
20171201|2017-09-20 11:00,20,622,622,621.25,621.5,100
20171201|2017-09-20 11:30,20,621.25,622.5,621.25,622.5,68
20171201|2017-09-20 12:00,20,622.25,623.25,622.25,623.25,81
20171201|2017-09-20 12:30,20,623,624,623,623,45
20171201|2017-09-20 13:00,20,623,623,621,622.5,424
20171201|2017-09-20 19:00,21,622,622.5,621.75,622.5,45
20171201|2017-09-20 20:00,21,622.5,622.5,622.5,622.5,1
20171201|2017-09-20 22:00,21,621.5,621.5,621.5,621.5,1
20171201|2017-09-21 01:00,21,621.5,622,621.5,622,12
20171201|2017-09-21 01:30,21,622.25,622.25,622.25,622.25,3
20171201|2017-09-21 02:00,21,622,624,622,624,126
20171201|2017-09-21 02:30,21,624,624,623.25,623.25,5
20171201|2017-09-21 03:00,21,624,624.5,624,624.5,2
20171201|2017-09-21 03:30,21,624.5,626.25,624.5,626,34
20171201|2017-09-21 04:00,21,626,626.75,626,626.75,24
20171201|2017-09-21 04:30,21,626.75,627,626.5,626.5,19
20171201|2017-09-21 05:00,21,627.25,630,627.25,628,75
20171201|2017-09-21 05:30,21,628,628,627,627.5,3
20171201|2017-09-21 06:00,21,627.5,627.5,624.75,624.75,16
20171201|2017-09-21 06:30,21,624.75,624.75,624.75,624.75,3
20171201|2017-09-21 07:00,21,624.75,625.75,623.25,624.25,34
20171201|2017-09-21 07:30,21,624.25,624.75,624,624.5,50
20171201|2017-09-21 08:30,21,625.5,626.5,621.25,621.5,250
20171201|2017-09-21 09:00,21,621.25,627,621.25,627,515
20171201|2017-09-21 09:30,21,626.25,626.75,625,625.75,97
20171201|2017-09-21 10:00,21,625.5,627.5,625.5,626.75,242
20171201|2017-09-21 10:30,21,626.5,628,626.5,627.25,212
20171201|2017-09-21 11:00,21,627.5,627.75,625.25,626.75,223
20171201|2017-09-21 11:30,21,626.5,627,625.75,626,91
20171201|2017-09-21 12:00,21,626,626,624.25,624.75,166
20171201|2017-09-21 12:30,21,624.75,625,622.5,622.75,218
20171201|2017-09-21 13:00,21,622.75,625.75,622.75,625.5,594
20171201|2017-09-21 19:00,22,625,628.5,624.75,628.5,42
20171201|2017-09-21 19:30,22,628.5,628.5,628,628,7
20171201|2017-09-21 20:00,22,628,628.25,628,628.25,7
20171201|2017-09-21 21:30,22,628,628,628,628,1
20171201|2017-09-21 22:00,22,628,628,628,628,2
20171201|2017-09-21 22:30,22,628.75,628.75,628.75,628.75,1
20171201|2017-09-22 03:30,22,628.25,629,628.25,629,12
20171201|2017-09-22 04:30,22,629.25,629.25,629.25,629.25,1
20171201|2017-09-22 05:00,22,629,629,629,629,1
20171201|2017-09-22 05:30,22,629.25,629.25,629.25,629.25,1
20171201|2017-09-22 06:00,22,629.25,629.25,629.25,629.25,3
20171201|2017-09-22 07:00,22,627.75,629,627.5,629,10
20171201|2017-09-22 07:30,22,628.25,629,628.25,629,10
20171201|2017-09-22 08:30,22,629,629,624.25,626.5,279
20171201|2017-09-22 09:00,22,627.25,629.75,627,628.75,279
20171201|2017-09-22 09:30,22,628.75,631,628.5,628.75,396
20171201|2017-09-22 10:00,22,629,629,625.25,626,268
20171201|2017-09-22 10:30,22,627,627.5,626,626.75,62
20171201|2017-09-22 11:00,22,627.25,628.25,626,627,112
20171201|2017-09-22 11:30,22,626.5,628,626.5,628,70
20171201|2017-09-22 12:00,22,627.75,633.5,627.5,633,537
20171201|2017-09-22 12:30,22,633,634.75,632.25,632.5,236
20171201|2017-09-22 13:00,22,632,636,632,635.5,696
20171201|2017-09-24 19:00,25,634.25,634.25,632,632,40
20171201|2017-09-24 19:30,25,634,634,634,634,2
20171201|2017-09-24 20:00,25,634,634.75,634,634.75,13
20171201|2017-09-24 21:00,25,634,634,634,634,2
20171201|2017-09-25 01:30,25,634.75,634.75,634.5,634.5,5
20171201|2017-09-25 02:00,25,634,634.25,634,634,7
20171201|2017-09-25 02:30,25,634.25,634.25,634.25,634.25,1
20171201|2017-09-25 04:30,25,634,634.5,634,634.5,6
20171201|2017-09-25 05:00,25,634,634,634,634,11
20171201|2017-09-25 06:00,25,634.5,634.5,634.5,634.5,2
20171201|2017-09-25 06:30,25,634.5,634.5,634,634.25,8
20171201|2017-09-25 07:00,25,634.25,634.5,634,634,23
20171201|2017-09-25 07:30,25,634.25,634.5,634,634.25,22
20171201|2017-09-25 08:30,25,634,644.25,634,643.75,1012
20171201|2017-09-25 09:00,25,644,651.75,644,647,878
20171201|2017-09-25 09:30,25,647,648,643.75,648,318
20171201|2017-09-25 10:00,25,647.75,648,646,647.5,92
20171201|2017-09-25 10:30,25,648,648.5,646,646.5,110
20171201|2017-09-25 11:00,25,646,647.25,646,646,233
20171201|2017-09-25 11:30,25,646.25,647,646.25,647,135
20171201|2017-09-25 12:00,25,646.75,647.25,646,646.75,106
20171201|2017-09-25 12:30,25,646.5,647.5,646,647.25,140
20171201|2017-09-25 13:00,25,647.5,649.25,646.75,647.75,708
20171201|2017-09-25 19:00,26,648.5,648.5,646.25,647.75,56
20171201|2017-09-25 19:30,26,648.25,648.75,648.25,648.5,7
20171201|2017-09-25 20:00,26,647.5,647.5,647,647,5
20171201|2017-09-25 21:00,26,648.5,648.5,648.5,648.5,5
20171201|2017-09-25 21:30,26,647.5,647.5,647.5,647.5,2
20171201|2017-09-25 22:00,26,647.75,647.75,647.75,647.75,1
20171201|2017-09-25 23:30,26,647.5,648,647.5,648,13
20171201|2017-09-26 00:00,26,648,648,648,648,7
20171201|2017-09-26 00:30,26,648,648,648,648,1
20171201|2017-09-26 01:00,26,648,648,648,648,11
20171201|2017-09-26 01:30,26,648,648,648,648,6
20171201|2017-09-26 02:00,26,648,648.25,648,648,10
20171201|2017-09-26 02:30,26,648,648,648,648,6
20171201|2017-09-26 03:00,26,647,647,647,647,3
20171201|2017-09-26 03:30,26,646.75,646.75,646.75,646.75,3
20171201|2017-09-26 04:30,26,648,648.5,648,648.5,10
20171201|2017-09-26 05:00,26,648,648,648,648,1
20171201|2017-09-26 06:00,26,647.25,647.5,647.25,647.5,2
20171201|2017-09-26 06:30,26,647.25,647.25,647.25,647.25,1
20171201|2017-09-26 07:00,26,647.25,647.75,647.25,647.75,3
20171201|2017-09-26 07:30,26,648.5,648.5,648,648,3
20171201|2017-09-26 08:30,26,648,651.5,645.75,648.25,514
20171201|2017-09-26 09:00,26,647,650,646.75,649,258
20171201|2017-09-26 09:30,26,648,648.75,646,646.5,394
20171201|2017-09-26 10:00,26,647.5,648,646.75,648,94
20171201|2017-09-26 10:30,26,648,649,648,649,71
20171201|2017-09-26 11:00,26,648.75,648.75,645,645,233
20171201|2017-09-26 11:30,26,644.75,645.75,643.75,645.25,105
20171201|2017-09-26 12:00,26,646,646.25,645,646.25,68
20171201|2017-09-26 12:30,26,646.75,647.25,644.5,645.5,183
20171201|2017-09-26 13:00,26,644.5,646.25,643.75,645,280
20171201|2017-09-26 19:00,27,645,648.25,645,647.25,37
20171201|2017-09-26 19:30,27,646.25,647.25,646.25,647.25,2
20171201|2017-09-26 20:30,27,648.5,648.5,648.5,648.5,5
20171201|2017-09-26 21:30,27,647.5,647.5,647.5,647.5,1
20171201|2017-09-26 22:00,27,647.5,647.5,647.5,647.5,1
20171201|2017-09-26 22:30,27,648,648,648,648,8
20171201|2017-09-27 00:00,27,647.5,648.25,647.5,648.25,2
20171201|2017-09-27 01:00,27,648.25,648.5,648.25,648.5,6
20171201|2017-09-27 02:00,27,648,648,647.75,647.75,2
20171201|2017-09-27 02:30,27,647.75,648,647,647.75,7
20171201|2017-09-27 03:00,27,647,647.25,647,647,50
20171201|2017-09-27 03:30,27,647,647.25,647,647.25,105
20171201|2017-09-27 04:00,27,647.25,647.25,647.25,647.25,1
20171201|2017-09-27 05:00,27,647.75,647.75,647.75,647.75,2
20171201|2017-09-27 05:30,27,647.5,647.5,647.5,647.5,1
20171201|2017-09-27 06:30,27,647.5,649,647.5,649,3
20171201|2017-09-27 07:00,27,648.5,648.5,647.75,647.75,5
20171201|2017-09-27 07:30,27,647.5,647.75,647.5,647.75,11
20171201|2017-09-27 08:30,27,649,649,647,648.5,412
20171201|2017-09-27 09:00,27,648.75,652,648.25,648.5,346
20171201|2017-09-27 09:30,27,649.5,650.5,648.25,650,205
20171201|2017-09-27 10:00,27,649.75,650.75,649.5,650,217
20171201|2017-09-27 10:30,27,650,650.75,649.75,650,97
20171201|2017-09-27 11:00,27,650,650.75,649,649,193
20171201|2017-09-27 11:30,27,649,650.25,649,649.5,136
20171201|2017-09-27 12:00,27,649.75,650.5,649,649.25,234
20171201|2017-09-27 12:30,27,649.25,651.5,649.25,650.25,269
20171201|2017-09-27 13:00,27,650.25,651,649,649,358
20171201|2017-09-27 19:00,28,649.75,650,649,650,32
20171201|2017-09-27 19:30,28,649.25,649.25,649,649,5
20171201|2017-09-27 20:30,28,648,648,648,648,3
20171201|2017-09-27 21:00,28,649,649,649,649,4
20171201|2017-09-27 23:00,28,649,649,649,649,1
20171201|2017-09-28 02:00,28,648.5,648.5,648.5,648.5,2
20171201|2017-09-28 02:30,28,649.25,649.25,649.25,649.25,1
20171201|2017-09-28 05:30,28,649,649,649,649,2
20171201|2017-09-28 07:00,28,649,649.25,649,649.25,5
20171201|2017-09-28 07:30,28,649,649,648.75,648.75,26
20171201|2017-09-28 08:30,28,648.75,649.75,647.25,647.75,272
20171201|2017-09-28 09:00,28,647.75,648.25,647.5,647.5,96
20171201|2017-09-28 09:30,28,647.5,647.75,645.75,646.5,336
20171201|2017-09-28 10:00,28,646.75,648.25,646,648.25,133
20171201|2017-09-28 10:30,28,648,648.75,646.5,647.25,100
20171201|2017-09-28 11:00,28,647.5,648,647,647,37
20171201|2017-09-28 11:30,28,647.25,648.5,647.25,648.5,48
20171201|2017-09-28 12:00,28,648,648.5,647.25,648,132
20171201|2017-09-28 12:30,28,648.25,649.5,648,648.25,226
20171201|2017-09-28 13:00,28,648,648.5,642.25,644,432
20171201|2017-09-28 19:00,29,644,645,642.5,642.5,11
20171201|2017-09-28 19:30,29,644.5,644.5,644.25,644.25,2
20171201|2017-09-28 20:00,29,644,645,644,645,28
20171201|2017-09-28 20:30,29,645,645,644.75,644.75,4
20171201|2017-09-28 21:00,29,645,645,645,645,6
20171201|2017-09-28 21:30,29,645,645,644.75,644.75,7
20171201|2017-09-28 22:00,29,644.75,644.75,644.75,644.75,3
20171201|2017-09-28 22:30,29,644.75,644.75,642.25,644.25,20
20171201|2017-09-28 23:00,29,645,645,645,645,2
20171201|2017-09-28 23:30,29,645,645,644.25,644.25,27
20171201|2017-09-29 01:00,29,645,645,645,645,9
20171201|2017-09-29 02:00,29,644.5,644.5,644.5,644.5,1
20171201|2017-09-29 02:30,29,645.25,645.5,645.25,645.5,12
20171201|2017-09-29 03:00,29,645.5,645.5,645.5,645.5,6
20171201|2017-09-29 03:30,29,645,645,645,645,2
20171201|2017-09-29 04:00,29,645.75,646,645.5,645.75,19
20171201|2017-09-29 04:30,29,646,646.25,645.5,646.25,19
20171201|2017-09-29 05:00,29,646.25,646.25,646.25,646.25,1
20171201|2017-09-29 05:30,29,646.25,646.25,646.25,646.25,1
20171201|2017-09-29 06:30,29,645.5,645.5,645.5,645.5,1
20171201|2017-09-29 07:00,29,645.25,646.25,645,645,15
20171201|2017-09-29 07:30,29,645,645,645,645,6
20171201|2017-09-29 08:30,29,645,647,645,646,261
20171201|2017-09-29 09:00,29,646.25,647.75,645,645.5,185
20171201|2017-09-29 09:30,29,645.5,647,645.25,645.25,167
20171201|2017-09-29 10:00,29,645.25,646.25,643.75,644.75,165
20171201|2017-09-29 10:30,29,644,645,639.25,640.75,532
20171201|2017-09-29 11:00,29,639,640.25,620.25,631.5,2570
20171201|2017-09-29 11:30,29,631,634.5,631,633,620
20171201|2017-09-29 12:00,29,632.75,633,628,629.25,534
20171201|2017-09-29 12:30,29,628.75,629.75,625,625.5,657
20171201|2017-09-29 13:00,29,625,627,622.5,625.5,1214
20171201|2017-10-01 19:00,2,622.5,622.5,618,619,185
20171201|2017-10-01 19:30,2,618.5,618.5,618.5,618.5,15
20171201|2017-10-01 20:00,2,618,618.25,618,618,12
20171201|2017-10-01 20:30,2,618.5,618.5,618,618.25,4
20171201|2017-10-01 21:00,2,618.25,618.25,618,618,22
20171201|2017-10-01 21:30,2,618.5,618.75,618.5,618.75,33
20171201|2017-10-01 22:00,2,619,619,618.75,618.75,8
20171201|2017-10-01 22:30,2,618.5,618.5,618.5,618.5,5
20171201|2017-10-01 23:30,2,618.25,618.25,618.25,618.25,1
20171201|2017-10-02 00:00,2,618.5,618.5,618.5,618.5,4
20171201|2017-10-02 00:30,2,618.25,618.5,618.25,618.5,5
20171201|2017-10-02 02:00,2,618.25,618.25,618,618,22
20171201|2017-10-02 02:30,2,617.75,617.75,617.5,617.5,9
20171201|2017-10-02 03:00,2,617.75,618,617.75,618,11
20171201|2017-10-02 03:30,2,618,618,617,617.5,57
20171201|2017-10-02 04:00,2,616.75,617.75,616.25,616.25,36
20171201|2017-10-02 04:30,2,616.25,616.25,612.75,614.75,239
20171201|2017-10-02 05:00,2,613.75,614.5,611,612,49
20171201|2017-10-02 05:30,2,612.75,614.5,612.75,614.25,4
20171201|2017-10-02 06:00,2,614.25,614.25,614,614,5
20171201|2017-10-02 06:30,2,614,614,612.75,612.75,14
20171201|2017-10-02 07:00,2,612.75,612.75,610,610.25,232
20171201|2017-10-02 07:30,2,610,610,608.75,608.75,88
20171201|2017-10-02 08:30,2,609.5,610,606.5,609.5,1051
20171201|2017-10-02 09:00,2,609.5,609.75,606,606,629
20171201|2017-10-02 09:30,2,606,610,606,608.5,321
20171201|2017-10-02 10:00,2,608.5,608.75,606.5,606.5,309
20171201|2017-10-02 10:30,2,606.5,608.25,606.5,608,154
20171201|2017-10-02 11:00,2,607.75,609.5,607.5,609,132
20171201|2017-10-02 11:30,2,609,610.75,608.5,610.5,195
20171201|2017-10-02 12:00,2,610.75,611.25,610.5,610.75,147
20171201|2017-10-02 12:30,2,610.75,610.75,608.5,610,220
20171201|2017-10-02 13:00,2,610.25,611.75,610,611.75,421
20171201|2017-10-02 19:00,3,611.5,611.75,611.25,611.75,33
20171201|2017-10-02 20:00,3,612.25,612.25,612.25,612.25,1
20171201|2017-10-02 21:00,3,612.25,612.25,612.25,612.25,3
20171201|2017-10-02 21:30,3,612.5,612.5,612.5,612.5,2
20171201|2017-10-02 22:00,3,613,613.5,613,613.5,4
20171201|2017-10-03 00:00,3,613.5,613.5,613.5,613.5,3
20171201|2017-10-03 03:00,3,612.25,612.25,612.25,612.25,9
20171201|2017-10-03 03:30,3,612.25,612.25,612,612.25,5
20171201|2017-10-03 05:00,3,612.5,612.5,612.5,612.5,3
20171201|2017-10-03 05:30,3,612.25,612.75,612.25,612.75,9
20171201|2017-10-03 06:00,3,612.75,612.75,612.5,612.5,4
20171201|2017-10-03 06:30,3,613.5,614,613.5,613.75,7
20171201|2017-10-03 07:00,3,614.25,614.5,612.5,614,29
20171201|2017-10-03 07:30,3,613.75,614,613.75,614,14
20171201|2017-10-03 08:30,3,614.25,617.25,612.25,615.25,402
20171201|2017-10-03 09:00,3,615.5,616.75,615,615.75,160
20171201|2017-10-03 09:30,3,615.75,615.75,613.5,615,146
20171201|2017-10-03 10:00,3,614.75,614.75,612,613.25,61
20171201|2017-10-03 10:30,3,612.25,613.75,611.5,613.5,176
20171201|2017-10-03 11:00,3,613.5,614,610,610.5,247
20171201|2017-10-03 11:30,3,610.5,611,608.75,610.75,286
20171201|2017-10-03 12:00,3,610.75,614,610.75,612.25,107
20171201|2017-10-03 12:30,3,612.25,614,612.25,613.25,132
20171201|2017-10-03 13:00,3,613,614.5,611.75,613,376
20171201|2017-10-03 19:00,4,612.75,613.25,612.25,613,14
20171201|2017-10-03 21:00,4,613.5,613.5,613.25,613.25,9
20171201|2017-10-03 21:30,4,613.25,613.25,613.25,613.25,2
20171201|2017-10-04 00:00,4,613.5,613.5,613.5,613.5,1
20171201|2017-10-04 01:00,4,613.5,614,613.5,614,18
20171201|2017-10-04 02:00,4,613,613,613,613,1
20171201|2017-10-04 06:30,4,613.25,614,613,613,12
20171201|2017-10-04 07:00,4,613,613,612.5,612.5,38
20171201|2017-10-04 07:30,4,612.5,612.75,612.25,612.75,24
20171201|2017-10-04 08:30,4,612.75,616.5,612,615.5,217
20171201|2017-10-04 09:00,4,615.25,615.25,607.75,608.5,220
20171201|2017-10-04 09:30,4,608,611,608,610.5,279
20171201|2017-10-04 10:00,4,610.5,611.25,609.5,609.5,80
20171201|2017-10-04 10:30,4,609.5,610,609,609.75,101
20171201|2017-10-04 11:00,4,610,611.25,608,608.5,245
20171201|2017-10-04 11:30,4,608.25,610.75,608,610.5,48
20171201|2017-10-04 12:00,4,610,610.25,609.5,609.5,39
20171201|2017-10-04 12:30,4,609.5,610,608.25,609,83
20171201|2017-10-04 13:00,4,609.5,611.5,609.5,610.5,343
20171201|2017-10-04 19:00,5,610.5,612.75,610.5,612.75,25
20171201|2017-10-04 19:30,5,611.5,611.5,611.5,611.5,1
20171201|2017-10-04 20:00,5,611.25,612,611.25,612,23
20171201|2017-10-04 21:00,5,610.75,610.75,607.25,609,21
20171201|2017-10-04 21:30,5,609.25,609.25,609.25,609.25,1
20171201|2017-10-05 01:30,5,610.75,610.75,610.75,610.75,1
20171201|2017-10-05 02:00,5,611,612.5,611,612.5,62
20171201|2017-10-05 02:30,5,612.5,613.25,612.5,613.25,34
20171201|2017-10-05 03:30,5,614,614.75,614,614.75,6
20171201|2017-10-05 04:00,5,613.5,613.5,613.5,613.5,2
20171201|2017-10-05 04:30,5,614.75,615,613.25,615,8
20171201|2017-10-05 06:30,5,613.75,614,613,613,40
20171201|2017-10-05 07:00,5,613,613.5,612.25,613,23
20171201|2017-10-05 07:30,5,613.5,617,613.5,617,135
20171201|2017-10-05 08:30,5,616,616,612.5,614,427
20171201|2017-10-05 09:00,5,613.5,614.75,612.25,613,294
20171201|2017-10-05 09:30,5,613.75,613.75,611,611.75,236
20171201|2017-10-05 10:00,5,612,614.75,611.5,614.75,278
20171201|2017-10-05 10:30,5,614.25,615.25,613.75,614.5,69
20171201|2017-10-05 11:00,5,614.25,614.75,613.5,614,84
20171201|2017-10-05 11:30,5,614.25,614.75,613.75,614,100
20171201|2017-10-05 12:00,5,614,618.25,613.5,618,310
20171201|2017-10-05 12:30,5,617.25,617.5,613,614.5,220
20171201|2017-10-05 13:00,5,614.75,616.25,612.75,615,400
20171201|2017-10-05 19:00,6,615.5,616.5,615.5,616.5,8
20171201|2017-10-05 19:30,6,617.25,617.5,616.75,616.75,5
20171201|2017-10-05 20:00,6,616.75,617,616.75,617,3
20171201|2017-10-06 02:00,6,616.75,617,616.75,617,2
20171201|2017-10-06 02:30,6,617,617,617,617,1
20171201|2017-10-06 04:00,6,617.25,618,617.25,618,7
20171201|2017-10-06 05:00,6,618,619.5,617.75,619,58
20171201|2017-10-06 05:30,6,619.5,619.5,619.5,619.5,9
20171201|2017-10-06 07:00,6,618.5,619.75,618.5,619.5,73
20171201|2017-10-06 07:30,6,620,622.75,620,620.75,195
20171201|2017-10-06 08:30,6,622.5,622.5,618.5,621.5,390
20171201|2017-10-06 09:00,6,621.5,623.75,621.5,622,333
20171201|2017-10-06 09:30,6,622,623.75,621.25,623.25,300
20171201|2017-10-06 10:00,6,622.75,623.5,622,623.25,166
20171201|2017-10-06 10:30,6,623.5,623.5,623,623.5,89
20171201|2017-10-06 11:00,6,623.5,623.75,623,623,107
20171201|2017-10-06 11:30,6,623,623.75,622,622.25,96
20171201|2017-10-06 12:00,6,622,622.25,620.75,622.25,156
20171201|2017-10-06 12:30,6,622,623.75,621.5,623,125
20171201|2017-10-06 13:00,6,623.75,624.25,621.75,622.25,319
20171201|2017-10-08 19:00,9,623.5,624,623.5,624,26
20171201|2017-10-08 19:30,9,624,624.25,624,624.25,5
20171201|2017-10-09 00:00,9,623.25,623.25,623.25,623.25,1
20171201|2017-10-09 00:30,9,623,623,623,623,1
20171201|2017-10-09 01:00,9,623.75,625,623.75,625,39
20171201|2017-10-09 01:30,9,623.25,623.25,623.25,623.25,1
20171201|2017-10-09 02:00,9,622,622.5,622,622.5,2
20171201|2017-10-09 02:30,9,622,622,622,622,2
20171201|2017-10-09 05:30,9,620.5,620.5,620.5,620.5,1
20171201|2017-10-09 07:00,9,620.25,620.25,620.25,620.25,2
20171201|2017-10-09 08:30,9,620.25,621.25,618.5,619.5,79
20171201|2017-10-09 09:00,9,620.25,621.5,619.75,620.5,99
20171201|2017-10-09 09:30,9,619.75,621.5,619.5,619.5,228
20171201|2017-10-09 10:00,9,619.75,621.25,619.25,620.75,32
20171201|2017-10-09 10:30,9,620.75,621.5,620.25,621.5,45
20171201|2017-10-09 11:00,9,621.25,622.25,621,622.25,147
20171201|2017-10-09 11:30,9,622.25,622.25,621.5,621.75,42
20171201|2017-10-09 12:00,9,622,622,621,621.75,123
20171201|2017-10-09 12:30,9,621.25,622.5,620.75,622,81
20171201|2017-10-09 13:00,9,622,624.25,621.75,623.75,344
20171201|2017-10-09 19:00,10,623,624.75,623,624.75,18
20171201|2017-10-09 21:00,10,625.25,625.25,625.25,625.25,1
20171201|2017-10-09 22:30,10,625.5,625.5,625.5,625.5,1
20171201|2017-10-09 23:00,10,625.5,625.5,625.5,625.5,5
20171201|2017-10-10 02:00,10,625.25,625.25,625,625,70
20171201|2017-10-10 03:30,10,625.5,625.5,625.5,625.5,1
20171201|2017-10-10 06:30,10,625.25,625.25,625.25,625.25,3
20171201|2017-10-10 07:00,10,624.5,624.5,624.5,624.5,1
20171201|2017-10-10 07:30,10,625,625,625,625,1
20171201|2017-10-10 08:30,10,625.25,627.75,624.5,627,280
20171201|2017-10-10 09:00,10,626.75,627.25,625.5,626.25,74
20171201|2017-10-10 09:30,10,626,626,622.5,623,204
20171201|2017-10-10 10:00,10,623,624,622,624,46
20171201|2017-10-10 10:30,10,623.75,624.5,623,624,74
20171201|2017-10-10 11:00,10,624,624.25,623,624.25,42
20171201|2017-10-10 11:30,10,624,624,622.5,623,102
20171201|2017-10-10 12:00,10,622.75,623.25,622,622,44
20171201|2017-10-10 12:30,10,622,622.75,615.75,617.25,260
20171201|2017-10-10 13:00,10,617,619.5,616.75,617.25,374
20171201|2017-10-10 19:00,11,615.75,617.5,615.25,617.5,18
20171201|2017-10-10 21:00,11,615.5,615.5,615.25,615.25,9
20171201|2017-10-10 23:00,11,615.75,615.75,615.75,615.75,1
20171201|2017-10-10 23:30,11,616,616.5,616,616.5,11
20171201|2017-10-11 03:00,11,616.75,616.75,616.75,616.75,3
20171201|2017-10-11 05:30,11,617.25,617.25,617.25,617.25,1
20171201|2017-10-11 07:00,11,616.25,617.25,616.25,617.25,4
20171201|2017-10-11 07:30,11,616.5,616.5,616.25,616.25,7
20171201|2017-10-11 08:30,11,615.5,619.75,615.5,618.25,306
20171201|2017-10-11 09:00,11,618.25,618.75,617.25,617.5,94
20171201|2017-10-11 09:30,11,617.25,617.75,616.25,616.75,138
20171201|2017-10-11 10:00,11,616.75,618,616.5,618,102
20171201|2017-10-11 10:30,11,617.5,618,617.25,618,75
20171201|2017-10-11 11:00,11,618,619.25,617.25,618.75,106
20171201|2017-10-11 11:30,11,618.25,619.75,618,619,216
20171201|2017-10-11 12:00,11,619,619.5,618.75,619,52
20171201|2017-10-11 12:30,11,619,619.25,617.75,618.5,122
20171201|2017-10-11 13:00,11,618.5,619.75,618,618.5,214
20171201|2017-10-11 19:00,12,618,619,618,619,13
20171201|2017-10-12 00:00,12,618.75,618.75,618.75,618.75,1
20171201|2017-10-12 02:30,12,619,619.5,619,619.5,5
20171201|2017-10-12 03:00,12,619.75,620,619.75,620,45
20171201|2017-10-12 03:30,12,619.75,619.75,619.75,619.75,2
20171201|2017-10-12 05:00,12,619,619.5,619,619.5,10
20171201|2017-10-12 05:30,12,619,619,619,619,10
20171201|2017-10-12 06:00,12,619,619,619,619,8
20171201|2017-10-12 06:30,12,619,619,619,619,3
20171201|2017-10-12 07:00,12,619,619,619,619,13
20171201|2017-10-12 07:30,12,619,619,619,619,9
20171201|2017-10-12 08:30,12,619.5,620.5,618.5,618.75,406
20171201|2017-10-12 09:00,12,618.25,618.75,617,618.5,212
20171201|2017-10-12 09:30,12,618,618.25,616.75,617.5,200
20171201|2017-10-12 10:00,12,617.25,618,612.75,613,371
20171201|2017-10-12 10:30,12,612.75,614,612.25,613.25,368
20171201|2017-10-12 11:00,12,612.25,619.75,612.25,617.75,283
20171201|2017-10-12 11:30,12,618,618,614.75,615.25,168
20171201|2017-10-12 12:00,12,615,617,613.75,615,83
20171201|2017-10-12 12:30,12,615,616.75,614.25,614.25,57
20171201|2017-10-12 13:00,12,614,615,610.5,611.75,684
20171201|2017-10-12 19:00,13,611,614,611,614,34
20171201|2017-10-12 19:30,13,613.75,613.75,613.75,613.75,1
20171201|2017-10-12 20:00,13,614.25,615,614.25,615,2
20171201|2017-10-12 21:30,13,614,614,614,614,1
20171201|2017-10-12 22:00,13,613.5,613.5,613.5,613.5,5
20171201|2017-10-12 23:30,13,614.5,614.5,614.5,614.5,1
20171201|2017-10-13 01:00,13,614.75,614.75,614.75,614.75,1
20171201|2017-10-13 02:30,13,613.75,613.75,613.75,613.75,1
20171201|2017-10-13 03:00,13,613.75,614.5,613.75,614.5,5
20171201|2017-10-13 03:30,13,614.5,615,614,614,12
20171201|2017-10-13 04:00,13,614,614,614,614,2
20171201|2017-10-13 04:30,13,613.75,613.75,613.75,613.75,1
20171201|2017-10-13 05:00,13,613.75,613.75,613.75,613.75,1
20171201|2017-10-13 06:00,13,614.75,614.75,614.75,614.75,3
20171201|2017-10-13 07:00,13,613.75,613.75,613.75,613.75,1
20171201|2017-10-13 07:30,13,613.75,613.75,613.75,613.75,1
20171201|2017-10-13 08:30,13,613,615.25,612.75,615.25,149
20171201|2017-10-13 09:00,13,614.75,614.75,612.5,614,124
20171201|2017-10-13 09:30,13,613.25,614,612.5,613.25,67
20171201|2017-10-13 10:00,13,613.5,613.5,612,612.5,69
20171201|2017-10-13 10:30,13,612.5,613.25,611.75,613.25,114
20171201|2017-10-13 11:00,13,613.5,613.5,612.25,613,93
20171201|2017-10-13 11:30,13,613,613.25,611.25,611.75,123
20171201|2017-10-13 12:00,13,612,613.5,609.5,613.25,371
20171201|2017-10-13 12:30,13,613.25,614,612.75,613.5,282
20171201|2017-10-13 13:00,13,613.25,615.75,613.25,613.75,741
20171201|2017-10-15 19:00,16,615,616,610.5,616,61
20171201|2017-10-15 20:00,16,615,615,615,615,1
20171201|2017-10-15 21:00,16,615,615,615,615,1
20171201|2017-10-15 21:30,16,615,615,614.5,614.5,2
20171201|2017-10-16 02:00,16,614.5,614.5,614.5,614.5,7
20171201|2017-10-16 03:30,16,614.5,614.75,614.5,614.75,21
20171201|2017-10-16 04:00,16,614.25,615.5,614.25,615.5,10
20171201|2017-10-16 04:30,16,615.5,615.5,615.5,615.5,2
20171201|2017-10-16 05:00,16,616,616,616,616,16
20171201|2017-10-16 07:00,16,616.5,616.75,615.75,615.75,21
20171201|2017-10-16 08:30,16,615,620,615,617.5,321
20171201|2017-10-16 09:00,16,617.5,617.5,612,613.25,154
20171201|2017-10-16 09:30,16,613,613.5,611.75,612,50
20171201|2017-10-16 10:00,16,612.5,613.75,611.75,611.75,102
20171201|2017-10-16 10:30,16,612.5,613.75,612,612.75,104
20171201|2017-10-16 11:00,16,612.5,612.5,611,612,76
20171201|2017-10-16 11:30,16,611.25,613,611.25,611.5,87
20171201|2017-10-16 12:00,16,611.25,611.5,608.5,610.25,266
20171201|2017-10-16 12:30,16,610,610.25,609,610,36
20171201|2017-10-16 13:00,16,609.75,610.25,608.75,609.25,243
20171201|2017-10-16 19:00,17,610.25,611,610.25,611,13
20171201|2017-10-16 19:30,17,611,611,610.5,610.5,9
20171201|2017-10-16 20:00,17,610,610,610,610,1
20171201|2017-10-16 20:30,17,610,610,610,610,8
20171201|2017-10-16 21:00,17,610.5,611,610.5,611,7
20171201|2017-10-16 21:30,17,611,611.5,611,611.5,7
20171201|2017-10-16 22:00,17,612,612.5,612,612.5,29
20171201|2017-10-16 22:30,17,612.25,612.25,612.25,612.25,1
20171201|2017-10-16 23:30,17,612.25,612.75,612.25,612.75,6
20171201|2017-10-17 00:00,17,612.75,613,612.75,613,5
20171201|2017-10-17 02:30,17,612.75,612.75,612.75,612.75,1
20171201|2017-10-17 03:00,17,613.25,613.25,613,613,3
20171201|2017-10-17 03:30,17,612.75,612.75,612.75,612.75,1
20171201|2017-10-17 05:00,17,612.5,612.5,612.5,612.5,1
20171201|2017-10-17 05:30,17,612,612,612,612,2
20171201|2017-10-17 06:00,17,612.5,612.5,612.25,612.25,2
20171201|2017-10-17 07:00,17,612.5,612.75,611.75,611.75,24
20171201|2017-10-17 07:30,17,611.5,612.5,611.5,612.25,12
20171201|2017-10-17 08:30,17,611.75,614.75,611.5,614,199
20171201|2017-10-17 09:00,17,613.75,614.75,613.5,614.75,108
20171201|2017-10-17 09:30,17,614,614,613.25,613.25,44
20171201|2017-10-17 10:00,17,612.75,612.75,610.75,612,155
20171201|2017-10-17 10:30,17,611.75,612.5,610,611.25,130
20171201|2017-10-17 11:00,17,610.5,611,610,610.75,81
20171201|2017-10-17 11:30,17,610.25,611,610.25,610.5,15
20171201|2017-10-17 12:00,17,610.25,611.25,610.25,610.75,71
20171201|2017-10-17 12:30,17,610.5,612,608.75,611,114
20171201|2017-10-17 13:00,17,610.75,613,609.75,610,218
20171201|2017-10-17 19:00,18,610,610.75,610,610.75,5
20171201|2017-10-17 20:30,18,610.75,610.75,610.75,610.75,5
20171201|2017-10-17 21:00,18,611,613,611,613,33
20171201|2017-10-18 01:30,18,613,613,613,613,3
20171201|2017-10-18 03:30,18,611.25,611.25,611.25,611.25,6
20171201|2017-10-18 04:30,18,611.25,611.25,611.25,611.25,2
20171201|2017-10-18 05:30,18,611.25,611.25,611.25,611.25,2
20171201|2017-10-18 06:30,18,611,611,611,611,2
20171201|2017-10-18 07:00,18,611,611,611,611,14
20171201|2017-10-18 08:30,18,611,612.25,610,610.25,115
20171201|2017-10-18 09:00,18,610,610.25,608.75,610.25,179
20171201|2017-10-18 09:30,18,610,610.25,608.75,609.5,70
20171201|2017-10-18 10:00,18,609.25,609.5,608.25,608.5,59
20171201|2017-10-18 10:30,18,608.5,609,608,608.5,136
20171201|2017-10-18 11:00,18,608.75,608.75,608,608.75,99
20171201|2017-10-18 11:30,18,608.5,609,608,609,48
20171201|2017-10-18 12:00,18,608.75,609.25,608.25,608.75,86
20171201|2017-10-18 12:30,18,608.25,609.5,608.25,608.75,162
20171201|2017-10-18 13:00,18,609,610.5,609,610.25,273
20171201|2017-10-18 19:00,19,610.5,610.75,610.5,610.75,33
20171201|2017-10-18 20:00,19,610.5,611.5,610.5,611.5,9
20171201|2017-10-18 21:00,19,612,612,612,612,1
20171201|2017-10-18 21:30,19,612.25,612.25,612.25,612.25,1
20171201|2017-10-18 23:30,19,612.5,612.75,612.5,612.75,4
20171201|2017-10-19 02:00,19,612,612,612,612,2
20171201|2017-10-19 03:30,19,612.25,612.25,612.25,612.25,1
20171201|2017-10-19 04:00,19,612,612,612,612,19
20171201|2017-10-19 05:30,19,612,612,612,612,1
20171201|2017-10-19 07:00,19,611.75,611.75,611.5,611.5,18
20171201|2017-10-19 07:30,19,612,614.5,612,614.5,41
20171201|2017-10-19 08:30,19,614.75,618.75,614.75,616,449
20171201|2017-10-19 09:00,19,616,616.5,612.25,613,95
20171201|2017-10-19 09:30,19,612.5,614.75,612,613.75,108
20171201|2017-10-19 10:00,19,614,615,612.25,612.75,59
20171201|2017-10-19 10:30,19,612.75,614.25,612.25,612.75,130
20171201|2017-10-19 11:00,19,612.75,614.25,612,613.5,122
20171201|2017-10-19 11:30,19,612.5,614,612.5,614,50
20171201|2017-10-19 12:00,19,614.5,614.5,613.5,613.5,51
20171201|2017-10-19 12:30,19,613,613.75,613,613,45
20171201|2017-10-19 13:00,19,613,616.25,612.75,616,533
20171201|2017-10-19 19:00,20,614.75,615.5,614.75,615.5,6
20171201|2017-10-19 19:30,20,615.75,616,615.75,616,13
20171201|2017-10-19 20:00,20,617,617,617,617,1
20171201|2017-10-19 21:00,20,616.5,616.5,616.5,616.5,8
20171201|2017-10-19 21:30,20,617.5,617.75,617.5,617.75,13
20171201|2017-10-19 22:00,20,617.25,617.25,617.25,617.25,2
20171201|2017-10-19 22:30,20,617.25,617.25,617.25,617.25,4
20171201|2017-10-19 23:00,20,617,617.5,617,617.5,10
20171201|2017-10-19 23:30,20,617.25,617.25,617.25,617.25,1
20171201|2017-10-20 00:00,20,617.5,617.5,617.5,617.5,1
20171201|2017-10-20 00:30,20,617.25,617.25,617.25,617.25,1
20171201|2017-10-20 01:00,20,617,617,617,617,1
20171201|2017-10-20 01:30,20,617.5,617.75,617.5,617.75,4
20171201|2017-10-20 02:30,20,617,617,617,617,2
20171201|2017-10-20 03:30,20,617,617,617,617,3
20171201|2017-10-20 04:30,20,617.5,617.5,617,617,3
20171201|2017-10-20 05:00,20,616.75,616.75,616.75,616.75,2
20171201|2017-10-20 06:30,20,617.5,617.5,617.5,617.5,3
20171201|2017-10-20 07:00,20,617,617,617,617,3
20171201|2017-10-20 07:30,20,617,617,617,617,33
20171201|2017-10-20 08:30,20,617.75,619.75,616.25,617.75,328
20171201|2017-10-20 09:00,20,617.5,617.75,616.5,617.5,140
20171201|2017-10-20 09:30,20,617,617.5,615.75,616.25,114
20171201|2017-10-20 10:00,20,616.25,616.75,615.5,616,198
20171201|2017-10-20 10:30,20,615.75,616.5,614.75,616.25,174
20171201|2017-10-20 11:00,20,616,616,612.25,613.75,191
20171201|2017-10-20 11:30,20,613.5,614,612.75,613,34
20171201|2017-10-20 12:00,20,613,613.75,610.75,610.75,122
20171201|2017-10-20 12:30,20,611.75,612.75,611,612.25,135
20171201|2017-10-20 13:00,20,612.25,613,609.5,609.75,573
20171201|2017-10-22 19:00,23,610,610.5,610,610.5,45
20171201|2017-10-22 19:30,23,611.25,611.5,611.25,611.5,9
20171201|2017-10-22 20:00,23,612,612,610.25,611.75,4
20171201|2017-10-22 22:30,23,611.75,612,611.75,612,8
20171201|2017-10-23 00:00,23,612.75,612.75,612.75,612.75,1
20171201|2017-10-23 00:30,23,613,613.25,613,613.25,3
20171201|2017-10-23 03:00,23,613.75,614,613.75,614,16
20171201|2017-10-23 03:30,23,614,614,614,614,7
20171201|2017-10-23 04:30,23,613.75,613.75,613.25,613.25,4
20171201|2017-10-23 05:30,23,613.75,613.75,613.75,613.75,1
20171201|2017-10-23 06:30,23,613.25,613.25,613,613,3
20171201|2017-10-23 07:00,23,613,613,613,613,1
20171201|2017-10-23 07:30,23,612.75,612.75,612.75,612.75,1
20171201|2017-10-23 08:30,23,612,614.5,609.25,614,142
20171201|2017-10-23 09:00,23,614.5,615,614,614.75,82
20171201|2017-10-23 09:30,23,614.5,616.5,614.5,616.25,111
20171201|2017-10-23 10:00,23,616.25,620,615.75,619.25,439
20171201|2017-10-23 10:30,23,619.25,619.5,616.75,617,108
20171201|2017-10-23 11:00,23,616.75,617,613.5,616.5,299
20171201|2017-10-23 11:30,23,616.75,617,614.5,615.5,334
20171201|2017-10-23 12:00,23,615.75,617,615.75,616.75,199
20171201|2017-10-23 12:30,23,616.75,617,615.75,616.5,255
20171201|2017-10-23 13:00,23,616.5,617.75,614,615,603
20171201|2017-10-23 19:00,24,615,616.5,615,616.5,18
20171201|2017-10-23 22:30,24,616,616,616,616,1
20171201|2017-10-23 23:30,24,615.75,615.75,615.75,615.75,2
20171201|2017-10-24 00:00,24,615.75,615.75,615.75,615.75,1
20171201|2017-10-24 02:00,24,615.75,616.25,615.75,616.25,3
20171201|2017-10-24 02:30,24,616.25,616.25,616.25,616.25,1
20171201|2017-10-24 06:00,24,615.5,615.5,613.5,615.25,13
20171201|2017-10-24 06:30,24,615,615,613.75,613.75,2
20171201|2017-10-24 07:00,24,614.25,614.75,614,614.75,8
20171201|2017-10-24 07:30,24,614.5,614.5,614.25,614.25,3
20171201|2017-10-24 08:30,24,616,616.5,614,616,186
20171201|2017-10-24 09:00,24,615.75,616,614.5,614.75,89
20171201|2017-10-24 09:30,24,615.5,618.25,615,617.25,193
20171201|2017-10-24 10:00,24,617.5,618,616.75,617.75,93
20171201|2017-10-24 10:30,24,617.75,618.5,617,617.25,136
20171201|2017-10-24 11:00,24,617.5,618,617.25,617.75,46
20171201|2017-10-24 11:30,24,617.5,617.75,617,617.25,60
20171201|2017-10-24 12:00,24,617.5,617.5,615.5,615.5,176
20171201|2017-10-24 12:30,24,615.75,619,615.25,618.25,208
20171201|2017-10-24 13:00,24,618.5,620,618.5,618.75,446
20171201|2017-10-24 19:00,25,619.5,619.5,619,619,8
20171201|2017-10-24 19:30,25,618.75,618.75,618.75,618.75,4
20171201|2017-10-24 20:00,25,619,619,619,619,1
20171201|2017-10-24 23:00,25,619,619,619,619,1
20171201|2017-10-24 23:30,25,618.25,618.25,618.25,618.25,1
20171201|2017-10-25 01:00,25,618.75,618.75,618.75,618.75,1
20171201|2017-10-25 01:30,25,619,619,619,619,2
20171201|2017-10-25 02:30,25,619,619,618.75,619,12
20171201|2017-10-25 03:00,25,619,619,619,619,2
20171201|2017-10-25 04:30,25,619,619,619,619,6
20171201|2017-10-25 05:00,25,619,619,619,619,2
20171201|2017-10-25 05:30,25,618.75,619.25,618.75,619.25,6
20171201|2017-10-25 07:00,25,617,617,617,617,1
20171201|2017-10-25 07:30,25,617.5,617.5,617.5,617.5,1
20171201|2017-10-25 08:30,25,618,621.5,618,621.25,329
20171201|2017-10-25 09:00,25,621.25,624.75,621.25,622.75,290
20171201|2017-10-25 09:30,25,622.75,623.5,621.25,621.5,118
20171201|2017-10-25 10:00,25,621.5,621.5,618.75,619.25,244
20171201|2017-10-25 10:30,25,619.25,622.25,619.25,621.25,293
20171201|2017-10-25 11:00,25,621.25,623,621,621.5,114
20171201|2017-10-25 11:30,25,621,624.5,619.5,620.75,272
20171201|2017-10-25 12:00,25,621,621.25,619.5,620.5,70
20171201|2017-10-25 12:30,25,620.75,620.75,618.25,618.25,138
20171201|2017-10-25 13:00,25,618,622.75,618,621.75,263
20171201|2017-10-25 19:00,26,620,620,619.75,620,34
20171201|2017-10-25 19:30,26,620,620,620,620,7
20171201|2017-10-25 20:00,26,620.25,621.25,620,621.25,3
20171201|2017-10-25 20:30,26,621,621,621,621,5
20171201|2017-10-25 21:00,26,621.25,621.25,621.25,621.25,2
20171201|2017-10-26 03:30,26,620.75,620.75,619.5,619.5,3
20171201|2017-10-26 06:30,26,620.25,620.25,620.25,620.25,3
20171201|2017-10-26 07:00,26,621.25,621.25,621.25,621.25,2
20171201|2017-10-26 07:30,26,621,621.75,621,621.75,24
20171201|2017-10-26 08:30,26,621.75,622.75,621.75,622,115
20171201|2017-10-26 09:00,26,622.25,623,621.75,622.25,74
20171201|2017-10-26 09:30,26,622,622.5,619,619.75,252
20171201|2017-10-26 10:00,26,620,620.75,618,619,85
20171201|2017-10-26 10:30,26,619,620.25,618.25,619.25,97
20171201|2017-10-26 11:00,26,619.25,621.75,619,620,186
20171201|2017-10-26 11:30,26,620.25,621.5,619.75,621.25,102
20171201|2017-10-26 12:00,26,621.25,621.25,619.75,619.75,57
20171201|2017-10-26 12:30,26,619.25,620.75,619,620.5,172
20171201|2017-10-26 13:00,26,620.5,621.5,617.75,620.25,621
20171201|2017-10-26 19:00,27,620.25,620.5,619.5,620.5,22
20171201|2017-10-26 21:00,27,619.5,619.5,619.5,619.5,1
20171201|2017-10-26 21:30,27,619.75,619.75,619.75,619.75,1
20171201|2017-10-26 22:00,27,619.5,619.5,619.5,619.5,1
20171201|2017-10-26 22:30,27,619,619,619,619,2
20171201|2017-10-27 00:00,27,619.25,619.25,619.25,619.25,1
20171201|2017-10-27 01:00,27,619.75,619.75,619.75,619.75,1
20171201|2017-10-27 05:00,27,620,620,620,620,1
20171201|2017-10-27 07:00,27,618.75,618.75,618.75,618.75,2
20171201|2017-10-27 07:30,27,618.5,618.75,618.5,618.75,6
20171201|2017-10-27 08:30,27,618.75,619.5,616.5,618,224
20171201|2017-10-27 09:00,27,617.75,618,617,617.25,56
20171201|2017-10-27 09:30,27,617.25,617.25,616.5,617,70
20171201|2017-10-27 10:00,27,617,617.25,616,617,219
20171201|2017-10-27 10:30,27,617,617.5,617,617.25,140
20171201|2017-10-27 11:00,27,617.25,617.75,616.75,617.75,153
20171201|2017-10-27 11:30,27,617.5,618.25,616,616.5,142
20171201|2017-10-27 12:00,27,617.25,617.5,616.5,617,34
20171201|2017-10-27 12:30,27,617.5,617.5,616.25,616.75,65
20171201|2017-10-27 13:00,27,616.25,617.75,615.25,615.5,494
20171201|2017-10-29 19:00,30,617,617,616,616,36
20171201|2017-10-29 19:30,30,615.25,615.5,615,615,54
20171201|2017-10-29 20:00,30,615.25,615.25,615.25,615.25,2
20171201|2017-10-29 21:00,30,615.75,615.75,615.5,615.5,3
20171201|2017-10-29 21:30,30,615.75,615.75,615.75,615.75,3
20171201|2017-10-29 22:00,30,615.75,615.75,615.75,615.75,5
20171201|2017-10-29 23:00,30,616.5,616.5,616.5,616.5,6
20171201|2017-10-29 23:30,30,616.5,616.5,616.5,616.5,4
20171201|2017-10-30 03:00,30,616.75,617,616.75,617,3
20171201|2017-10-30 04:00,30,615.75,615.75,615.75,615.75,1
20171201|2017-10-30 05:00,30,616.75,616.75,616.75,616.75,1
20171201|2017-10-30 07:00,30,615.75,615.75,615.75,615.75,2
20171201|2017-10-30 07:30,30,616,616,616,616,1
20171201|2017-10-30 08:30,30,615.25,619,614.75,617.5,287
20171201|2017-10-30 09:00,30,617.5,618,615.75,618,113
20171201|2017-10-30 09:30,30,617.5,617.75,617.25,617.5,91
20171201|2017-10-30 10:00,30,617.25,617.75,617,617.25,81
20171201|2017-10-30 10:30,30,617.25,618,617.25,618,81
20171201|2017-10-30 11:00,30,618.25,618.75,617.25,618.25,139
20171201|2017-10-30 11:30,30,618.25,620,618.25,619.5,165
20171201|2017-10-30 12:00,30,619.5,620,618.75,619,121
20171201|2017-10-30 12:30,30,619,619.5,618.5,618.5,172
20171201|2017-10-30 13:00,30,618.75,619.5,617.75,617.75,515
20171201|2017-10-30 19:00,31,617.75,618,617.75,618,21
20171201|2017-10-30 19:30,31,618,618,618,618,25
20171201|2017-10-30 20:30,31,618.5,618.5,618.5,618.5,35
20171201|2017-10-30 21:30,31,619.25,619.25,619.25,619.25,3
20171201|2017-10-30 23:30,31,619,619,619,619,1
20171201|2017-10-31 00:30,31,619.5,619.5,619.5,619.5,1
20171201|2017-10-31 04:00,31,619.25,619.25,618.75,618.75,3
20171201|2017-10-31 05:30,31,619,619,619,619,3
20171201|2017-10-31 07:00,31,618.75,618.75,618.75,618.75,1
20171201|2017-10-31 07:30,31,619,619,618.75,618.75,3
20171201|2017-10-31 08:30,31,617.5,619.25,616,616.75,592
20171201|2017-10-31 09:00,31,617,617,613,613.75,430
20171201|2017-10-31 09:30,31,613.75,614,612.5,613.75,258
20171201|2017-10-31 10:00,31,614,615,613.75,614.25,201
20171201|2017-10-31 10:30,31,614.25,615,613.5,614,270
20171201|2017-10-31 11:00,31,613.75,614,612.75,613.25,246
20171201|2017-10-31 11:30,31,613.5,614.75,613.25,614.5,107
20171201|2017-10-31 12:00,31,614.25,614.5,613.5,614.25,64
20171201|2017-10-31 12:30,31,614,614.25,613.75,614,99
20171201|2017-10-31 13:00,31,614,614.25,612,613,472
20171201|2017-10-31 19:00,1,612.75,614,612.75,614,28
20171201|2017-11-01 04:30,1,613.25,613.25,612.75,612.75,9
20171201|2017-11-01 06:00,1,612.75,612.75,612.75,612.75,18
20171201|2017-11-01 06:30,1,612,612,612,612,6
20171201|2017-11-01 07:00,1,612.25,612.75,611.5,611.5,21
20171201|2017-11-01 07:30,1,611.75,611.75,611.75,611.75,11
20171201|2017-11-01 08:30,1,612.25,617,612,614.75,280
20171201|2017-11-01 09:00,1,614.75,615.5,613.75,613.75,127
20171201|2017-11-01 09:30,1,614.25,616,614,614.75,184
20171201|2017-11-01 10:00,1,615,616,613.75,614.75,85
20171201|2017-11-01 10:30,1,614.25,614.5,613.75,614,85
20171201|2017-11-01 11:00,1,613.75,616.25,613.5,615.75,135
20171201|2017-11-01 11:30,1,615.5,615.5,614,614,28
20171201|2017-11-01 12:00,1,614,615,613.5,614.25,119
20171201|2017-11-01 12:30,1,614.5,615.5,612.75,614.25,423
20171201|2017-11-01 13:00,1,614,615,613,614,294
20171201|2017-11-01 19:00,2,613.5,613.5,613.5,613.5,3
20171201|2017-11-01 20:00,2,614,614,614,614,26
20171201|2017-11-01 20:30,2,615.25,615.25,615.25,615.25,1
20171201|2017-11-01 22:00,2,615.25,615.25,615.25,615.25,1
20171201|2017-11-02 01:00,2,615.75,615.75,615.75,615.75,1
20171201|2017-11-02 02:00,2,616.25,617.5,616.25,617.25,33
20171201|2017-11-02 02:30,2,617.75,617.75,617.5,617.75,33
20171201|2017-11-02 03:00,2,618,618,618,618,3
20171201|2017-11-02 03:30,2,618,618,618,618,4
20171201|2017-11-02 04:00,2,619,620.75,619,620,59
20171201|2017-11-02 04:30,2,620,620,619,619.5,21
20171201|2017-11-02 06:00,2,619,619,619,619,9
20171201|2017-11-02 06:30,2,619.75,619.75,619.25,619.5,7
20171201|2017-11-02 07:00,2,618.75,618.75,618.75,618.75,1
20171201|2017-11-02 07:30,2,618,618,618,618,2
20171201|2017-11-02 08:30,2,618,618.75,616,616.75,171
20171201|2017-11-02 09:00,2,616.75,618,616.5,617.25,158
20171201|2017-11-02 09:30,2,617.75,618.5,616.75,617.5,126
20171201|2017-11-02 10:00,2,617.25,619.75,616.5,619,297
20171201|2017-11-02 10:30,2,618.75,619.75,618,619.25,184
20171201|2017-11-02 11:00,2,619.25,622.25,619,621,359
20171201|2017-11-02 11:30,2,621,622,619.5,620,115
20171201|2017-11-02 12:00,2,620.25,623.25,620,621.5,230
20171201|2017-11-02 12:30,2,621.75,624,621,623.75,317
20171201|2017-11-02 13:00,2,623.75,623.75,621,623.25,562
20171201|2017-11-02 19:00,3,622.75,623,621,621.25,86
20171201|2017-11-02 19:30,3,621.25,621.25,621.25,621.25,3
20171201|2017-11-02 20:00,3,622.25,622.25,622.25,622.25,2
20171201|2017-11-02 20:30,3,622.25,622.25,622.25,622.25,18
20171201|2017-11-02 21:00,3,622.5,622.5,622.25,622.25,15
20171201|2017-11-02 21:30,3,622.75,623,622.75,623,7
20171201|2017-11-02 22:00,3,623,623.5,623,623.5,26
20171201|2017-11-02 22:30,3,623,623,623,623,1
20171201|2017-11-02 23:30,3,622.75,622.75,622.75,622.75,8
20171201|2017-11-03 03:00,3,623.25,623.25,623.25,623.25,1
20171201|2017-11-03 04:30,3,623.5,624,623.5,624,44
20171201|2017-11-03 07:00,3,622.5,622.5,622.25,622.25,2
20171201|2017-11-03 07:30,3,622,623.5,622,623.5,14
20171201|2017-11-03 08:30,3,623,626,622.75,622.75,348
20171201|2017-11-03 09:00,3,622.25,623,621,621.75,112
20171201|2017-11-03 09:30,3,620.75,622,620.5,621,226
20171201|2017-11-03 10:00,3,620.75,621.75,620.25,621.5,106
20171201|2017-11-03 10:30,3,621.25,622,620.5,621.25,60
20171201|2017-11-03 11:00,3,621,621,620,620.5,112
20171201|2017-11-03 11:30,3,620.25,620.75,620.25,620.5,55
20171201|2017-11-03 12:00,3,620.5,621,620,620.5,191
20171201|2017-11-03 12:30,3,620.5,622,620,622,156
20171201|2017-11-03 13:00,3,621.5,626.5,621.25,626.25,756
20171201|2017-11-05 19:00,6,624.75,629,624.75,627,177
20171201|2017-11-05 19:30,6,628.25,628.25,627.75,627.75,8
20171201|2017-11-05 20:00,6,629,629.5,628.25,628.25,9
20171201|2017-11-05 20:30,6,628.5,628.5,627.25,627.25,8
20171201|2017-11-05 21:00,6,628.5,629.5,628.5,629.5,8
20171201|2017-11-05 21:30,6,628,628,628,628,2
20171201|2017-11-06 02:00,6,629.25,629.25,629.25,629.25,1
20171201|2017-11-06 02:30,6,629.5,629.75,629.5,629.75,8
20171201|2017-11-06 03:00,6,629.75,629.75,629.75,629.75,2
20171201|2017-11-06 03:30,6,629.75,630,629.75,630,10
20171201|2017-11-06 04:00,6,628.75,628.75,628.25,628.25,5
20171201|2017-11-06 04:30,6,628,628,628,628,1
20171201|2017-11-06 05:00,6,628,628,628,628,3
20171201|2017-11-06 06:30,6,628.5,628.5,628.5,628.5,1
20171201|2017-11-06 07:00,6,628,628,627.75,627.75,3
20171201|2017-11-06 07:30,6,628,628,628,628,3
20171201|2017-11-06 08:30,6,628.25,631.5,628.25,631,338
20171201|2017-11-06 09:00,6,630.75,631.5,630,630.75,123
20171201|2017-11-06 09:30,6,630.5,631.25,628.25,630,189
20171201|2017-11-06 10:00,6,629.75,629.75,628.75,629.25,123
20171201|2017-11-06 10:30,6,629.75,630.5,629.25,629.25,112
20171201|2017-11-06 11:00,6,629.5,630.75,629.25,629.75,126
20171201|2017-11-06 11:30,6,630.25,631,629.5,630,106
20171201|2017-11-06 12:00,6,630,630.25,629.25,630,37
20171201|2017-11-06 12:30,6,630,630.5,629.5,629.5,85
20171201|2017-11-06 13:00,6,629.75,631.75,629.5,630.75,535
20171201|2017-11-06 19:00,7,631,631,630.75,631,71
20171201|2017-11-06 19:30,7,631.5,632,631.5,632,10
20171201|2017-11-06 20:30,7,632.25,632.25,631.75,631.75,6
20171201|2017-11-06 21:00,7,632.25,632.25,632.25,632.25,4
20171201|2017-11-06 23:30,7,631.5,631.5,631.5,631.5,4
20171201|2017-11-07 01:00,7,632,632.5,632,632.5,20
20171201|2017-11-07 02:00,7,633,633,633,633,7
20171201|2017-11-07 02:30,7,632.75,632.75,632.5,632.5,7
20171201|2017-11-07 03:00,7,632.25,632.25,632.25,632.25,1
20171201|2017-11-07 03:30,7,632.25,632.25,632.25,632.25,2
20171201|2017-11-07 04:30,7,632.5,632.5,632,632,6
20171201|2017-11-07 06:00,7,631.5,631.5,631.5,631.5,5
20171201|2017-11-07 07:00,7,631.25,631.25,631.25,631.25,2
20171201|2017-11-07 07:30,7,631,631,630.25,630.25,21
20171201|2017-11-07 08:30,7,630,630,626.75,628.5,303
20171201|2017-11-07 09:00,7,628.5,629.25,627.5,628.25,161
20171201|2017-11-07 09:30,7,627.75,629.5,627.5,628.5,183
20171201|2017-11-07 10:00,7,628.5,629.25,628,629,130
20171201|2017-11-07 10:30,7,629.25,630.5,628.5,630,156
20171201|2017-11-07 11:00,7,630,630.5,628.5,629.5,134
20171201|2017-11-07 11:30,7,629.75,630.5,629.5,630,75
20171201|2017-11-07 12:00,7,629.75,630.25,629.5,630,95
20171201|2017-11-07 12:30,7,630,633.75,630,633.75,234
20171201|2017-11-07 13:00,7,633.75,635.75,632.75,633.25,573
20171201|2017-11-07 19:00,8,633.5,634,633,634,42
20171201|2017-11-07 19:30,8,634.25,634.75,634.25,634.75,7
20171201|2017-11-07 20:00,8,634.75,634.75,634.75,634.75,7
20171201|2017-11-07 20:30,8,634.75,634.75,634.75,634.75,4
20171201|2017-11-07 21:00,8,634.25,634.25,633,633,21
20171201|2017-11-07 21:30,8,633,633,633,633,1
20171201|2017-11-07 22:30,8,632.5,632.5,632.5,632.5,1
20171201|2017-11-08 01:00,8,633.75,633.75,633.75,633.75,4
20171201|2017-11-08 05:30,8,633,633,633,633,1
20171201|2017-11-08 06:00,8,632.75,632.75,632.5,632.5,5
20171201|2017-11-08 06:30,8,633,633,632.75,632.75,3
20171201|2017-11-08 07:00,8,632.5,632.5,632.5,632.5,14
20171201|2017-11-08 07:30,8,632.5,632.5,632.25,632.25,7
20171201|2017-11-08 08:30,8,632,637.5,632,637.25,731
20171201|2017-11-08 09:00,8,637.5,639.75,633.25,634.25,391
20171201|2017-11-08 09:30,8,634.5,638.5,634.5,637.75,247
20171201|2017-11-08 10:00,8,638,638,636.75,637.75,120
20171201|2017-11-08 10:30,8,637.5,639,636.75,638.25,203
20171201|2017-11-08 11:00,8,638.25,639.25,637.75,639.25,256
20171201|2017-11-08 11:30,8,639.25,641.75,638.75,641.25,468
20171201|2017-11-08 12:00,8,641.75,644,639.75,644,428
20171201|2017-11-08 12:30,8,643.75,646.5,642,645.75,416
20171201|2017-11-08 13:00,8,646,649,640.25,641,861
20171201|2017-11-08 19:00,9,642,658,641.5,657,665
20171201|2017-11-08 19:30,9,654,655.5,654,655.5,4
20171201|2017-11-08 20:00,9,654.25,654.25,653.25,653.75,52
20171201|2017-11-08 20:30,9,653.75,654.5,653.25,653.5,43
20171201|2017-11-08 21:00,9,654.5,654.5,654.5,654.5,7
20171201|2017-11-08 21:30,9,654.75,654.75,653.25,653.25,38
20171201|2017-11-08 22:00,9,653.25,653.25,653.25,653.25,16
20171201|2017-11-08 22:30,9,653.25,653.25,653.25,653.25,1
20171201|2017-11-08 23:00,9,653.25,653.25,653.25,653.25,3
20171201|2017-11-08 23:30,9,654,655.5,654,654.75,56
20171201|2017-11-09 00:00,9,655,655,655,655,1
20171201|2017-11-09 00:30,9,655.75,655.75,655.5,655.75,36
20171201|2017-11-09 01:00,9,655.5,655.5,655.5,655.5,1
20171201|2017-11-09 01:30,9,655.75,656.25,655,655,13
20171201|2017-11-09 02:00,9,654.5,654.75,654.5,654.75,3
20171201|2017-11-09 02:30,9,655,655,655,655,11
20171201|2017-11-09 03:00,9,655.25,655.25,655.25,655.25,8
20171201|2017-11-09 03:30,9,655,655,654.5,654.5,75
20171201|2017-11-09 04:00,9,654.75,655.5,654.75,655.25,20
20171201|2017-11-09 04:30,9,654.5,654.5,653.25,653.25,35
20171201|2017-11-09 05:00,9,653.75,654.5,653.75,654.5,25
20171201|2017-11-09 05:30,9,653.25,653.25,653,653,15
20171201|2017-11-09 06:00,9,652,653,652,652,3
20171201|2017-11-09 06:30,9,652.75,653.25,652.5,653,26
20171201|2017-11-09 07:00,9,653,654.5,653,653.5,39
20171201|2017-11-09 07:30,9,653.5,654.5,653,654.5,43
20171201|2017-11-09 08:30,9,654,654,646.75,648.75,918
20171201|2017-11-09 09:00,9,648.75,650,645,648.5,410
20171201|2017-11-09 09:30,9,648.5,650.5,648.25,648.75,228
20171201|2017-11-09 10:00,9,649,650,648,649.5,188
20171201|2017-11-09 10:30,9,649.25,653.5,648.25,649.25,375
20171201|2017-11-09 11:00,9,649,653,645,646.75,450
20171201|2017-11-09 11:30,9,646.75,649.75,645.5,648,400
20171201|2017-11-09 12:00,9,647.75,649.25,647.5,648.75,159
20171201|2017-11-09 12:30,9,648.5,650.5,647.25,648.25,237
20171201|2017-11-09 13:00,9,648,650.25,645.25,646.75,466
20171201|2017-11-09 19:00,10,648,648.5,647.25,648,63
20171201|2017-11-09 19:30,10,647.75,648,647.75,648,5
20171201|2017-11-09 20:00,10,648,648,648,648,4
20171201|2017-11-09 22:30,10,646,647.25,646,647.25,7
20171201|2017-11-10 03:00,10,647.75,648,647.75,648,5
20171201|2017-11-10 03:30,10,647.75,648,647.75,648,10
20171201|2017-11-10 06:30,10,646.75,646.75,646.25,646.25,2
20171201|2017-11-10 07:00,10,646.5,647.5,646,646.75,10
20171201|2017-11-10 08:30,10,646.5,649.5,645.25,647.5,273
20171201|2017-11-10 09:00,10,648.25,648.75,647.25,648,148
20171201|2017-11-10 09:30,10,648.5,648.5,647,648,207
20171201|2017-11-10 10:00,10,647.75,648.75,645.75,648.75,288
20171201|2017-11-10 10:30,10,648.75,649.25,646.25,647,174
20171201|2017-11-10 11:00,10,647,647.25,646,647,158
20171201|2017-11-10 11:30,10,646.75,649,646.5,648,220
20171201|2017-11-10 12:00,10,647.75,648,646.25,647.25,162
20171201|2017-11-10 12:30,10,647.25,648.5,647.25,647.75,147
20171201|2017-11-10 13:00,10,648.25,648.25,646,646,353
20171201|2017-11-12 19:00,13,646.25,646.5,646.25,646.5,5
20171201|2017-11-12 19:30,13,644.25,644.25,642,643.5,38
20171201|2017-11-12 21:00,13,642,642.25,642,642.25,4
20171201|2017-11-12 21:30,13,642,642,642,642,20
20171201|2017-11-12 23:00,13,640.25,642,640,642,64
20171201|2017-11-13 02:30,13,640.5,640.5,640,640,10
20171201|2017-11-13 03:30,13,641.5,644.5,641.5,644.5,33
20171201|2017-11-13 05:00,13,642.5,642.5,642.5,642.5,3
20171201|2017-11-13 06:00,13,641.25,641.5,640,641,76
20171201|2017-11-13 06:30,13,641.75,642.25,641.75,642.25,5
20171201|2017-11-13 07:00,13,640.5,640.5,640.25,640.25,3
20171201|2017-11-13 07:30,13,640.5,640.5,640.5,640.5,2
20171201|2017-11-13 08:30,13,641,641.75,630,634,737
20171201|2017-11-13 09:00,13,635.25,636.5,632.75,633,207
20171201|2017-11-13 09:30,13,634,636,634,636,135
20171201|2017-11-13 10:00,13,636.5,637.5,634.75,636.5,62
20171201|2017-11-13 10:30,13,637,637.5,633,635.5,186
20171201|2017-11-13 11:00,13,635.75,637.75,635.75,636.5,96
20171201|2017-11-13 11:30,13,636.75,637,635.75,636,53
20171201|2017-11-13 12:00,13,636,636.75,635.5,636.5,54
20171201|2017-11-13 12:30,13,636.75,637.25,635.25,637,120
20171201|2017-11-13 13:00,13,637.25,637.25,632.25,633,640
20171201|2017-11-13 19:00,14,633.25,633.25,632.5,632.5,3
20171201|2017-11-13 20:00,14,631.5,631.5,631,631,12
20171201|2017-11-13 20:30,14,631.75,632,631.75,632,6
20171201|2017-11-13 22:30,14,632.5,633,632.5,633,9
20171201|2017-11-14 04:00,14,633,633.25,633,633.25,6
20171201|2017-11-14 05:00,14,633,633,633,633,4
20171201|2017-11-14 05:30,14,633,633,633,633,2
20171201|2017-11-14 06:30,14,632.5,632.5,632.5,632.5,1
20171201|2017-11-14 07:30,14,632,632,632,632,1
20171201|2017-11-14 08:30,14,631.25,632.5,630.5,631.25,135
20171201|2017-11-14 09:00,14,631.75,633,630.25,631,187
20171201|2017-11-14 09:30,14,631,634.5,631,633.25,168
20171201|2017-11-14 10:00,14,634.25,635.5,633,633.75,66
20171201|2017-11-14 10:30,14,632.75,633,631,632.5,109
20171201|2017-11-14 11:00,14,632.5,632.5,630.5,631,51
20171201|2017-11-14 11:30,14,631.25,631.25,630,630.5,68
20171201|2017-11-14 12:00,14,631,631,630.25,630.5,32
20171201|2017-11-14 12:30,14,631,631,629.5,629.75,140
20171201|2017-11-14 13:00,14,630.5,630.5,628.25,629,533
20171201|2017-11-14 19:00,15,629,630,629,630,18
20171201|2017-11-14 19:30,15,630,631,630,631,6
20171201|2017-11-14 20:00,15,631.25,631.5,631.25,631.5,8
20171201|2017-11-14 20:30,15,631.5,631.5,631.5,631.5,8
20171201|2017-11-14 21:00,15,631.5,631.5,631.5,631.5,1
20171201|2017-11-14 21:30,15,631,631.75,631,631.5,7
20171201|2017-11-14 22:00,15,631.75,631.75,631.75,631.75,4
20171201|2017-11-15 03:00,15,631.5,631.5,631.5,631.5,1
20171201|2017-11-15 03:30,15,631.5,631.5,631.5,631.5,2
20171201|2017-11-15 05:00,15,631.25,631.25,631.25,631.25,1
20171201|2017-11-15 05:30,15,631.25,631.25,631.25,631.25,2
20171201|2017-11-15 07:30,15,631.25,631.25,631.25,631.25,1
20171201|2017-11-15 08:30,15,630.5,630.5,625,625,401
20171201|2017-11-15 09:00,15,625.25,625.75,623,624.75,319
20171201|2017-11-15 09:30,15,625.25,625.5,624,624.25,78
20171201|2017-11-15 10:00,15,624.25,625.75,623.75,625.75,84
20171201|2017-11-15 10:30,15,625.5,626.75,625,625.5,41
20171201|2017-11-15 11:00,15,625,626,624.25,626,52
20171201|2017-11-15 11:30,15,625.75,626.5,625.5,626.25,22
20171201|2017-11-15 12:00,15,626.5,628.25,626.5,627.75,63
20171201|2017-11-15 12:30,15,628,628.25,626,626.5,103
20171201|2017-11-15 13:00,15,626.5,627.25,624.5,625.75,271
20171201|2017-11-15 19:00,16,624,624.75,624,624.75,35
20171201|2017-11-15 19:30,16,625.75,626.25,625.75,626.25,6
20171201|2017-11-15 20:00,16,626.25,626.25,626,626,12
20171201|2017-11-15 22:00,16,625.25,625.25,625.25,625.25,1
20171201|2017-11-15 23:00,16,626.25,626.25,626.25,626.25,1
20171201|2017-11-15 23:30,16,627,627,627,627,2
20171201|2017-11-16 00:00,16,627.25,627.5,627.25,627.5,4
20171201|2017-11-16 00:30,16,626.75,626.75,626.75,626.75,2
20171201|2017-11-16 01:00,16,627.5,627.75,627.5,627.75,10
20171201|2017-11-16 02:00,16,627.5,628,627.5,628,14
20171201|2017-11-16 03:00,16,627.75,627.75,627.75,627.75,1
20171201|2017-11-16 04:30,16,628.25,628.25,628,628,3
20171201|2017-11-16 05:30,16,627.75,627.75,627.75,627.75,2
20171201|2017-11-16 06:00,16,627.75,627.75,627.75,627.75,1
20171201|2017-11-16 07:00,16,629,629,629,629,2
20171201|2017-11-16 07:30,16,629.5,629.5,629.5,629.5,5
20171201|2017-11-16 08:30,16,628.5,629.5,626.5,626.5,87
20171201|2017-11-16 09:00,16,626.5,627,626,626.25,55
20171201|2017-11-16 09:30,16,626.25,628.5,625.5,626.75,21
20171201|2017-11-16 10:00,16,627.5,629,627,628.5,49
20171201|2017-11-16 10:30,16,629,629.75,628.25,628.75,210
20171201|2017-11-16 11:00,16,628.75,629.25,628,628,47
20171201|2017-11-16 11:30,16,628.5,630,627.5,627.5,100
20171201|2017-11-16 12:00,16,628,629,627.75,628.25,122
20171201|2017-11-16 12:30,16,628.5,628.75,627.25,627.25,81
20171201|2017-11-16 13:00,16,627.5,630.75,627,629.75,280
20171201|2017-11-16 19:00,17,631,631.5,630.75,631.5,85
20171201|2017-11-16 20:30,17,630.75,631,630.75,631,3
20171201|2017-11-16 22:30,17,630.5,630.5,630.5,630.5,3
20171201|2017-11-17 00:30,17,631.5,631.5,631.5,631.5,19
20171201|2017-11-17 01:00,17,631.75,631.75,631.75,631.75,4
20171201|2017-11-17 04:30,17,631.25,631.25,631.25,631.25,3
20171201|2017-11-17 06:30,17,632.5,632.5,632.5,632.5,1
20171201|2017-11-17 07:00,17,632.5,632.75,631.75,631.75,9
20171201|2017-11-17 08:30,17,632,634.25,631,633.25,178
20171201|2017-11-17 09:00,17,633,633,627,631.25,104
20171201|2017-11-17 09:30,17,631.5,633,629.25,630.25,90
20171201|2017-11-17 10:00,17,629.5,629.5,628,628,69
20171201|2017-11-17 10:30,17,628,631,627,627.5,186
20171201|2017-11-17 11:00,17,627.75,629.25,626.75,629.25,117
20171201|2017-11-17 11:30,17,629.25,630,628.5,629.25,55
20171201|2017-11-17 12:00,17,630,633.75,629.5,633.75,93
20171201|2017-11-17 12:30,17,634,634,632,633.25,30
20171201|2017-11-17 13:00,17,633.5,635.75,633,635.25,200
20171201|2017-11-19 19:00,20,636.5,636.5,634.25,634.25,122
20171201|2017-11-19 20:00,20,634.5,634.5,634.5,634.5,1
20171201|2017-11-19 20:30,20,633,633,633,633,2
20171201|2017-11-19 21:00,20,632.5,632.5,632.25,632.25,4
20171201|2017-11-19 21:30,20,632.5,632.5,632.5,632.5,1
20171201|2017-11-19 23:30,20,633.25,633.75,633.25,633.75,4
20171201|2017-11-20 00:00,20,633,633.25,632.25,632.25,10
20171201|2017-11-20 02:30,20,634.25,634.25,634.25,634.25,1
20171201|2017-11-20 04:30,20,633,633,633,633,2
20171201|2017-11-20 06:00,20,633.5,634.25,633.5,634.25,6
20171201|2017-11-20 07:00,20,633.5,633.75,633.5,633.75,18
20171201|2017-11-20 08:30,20,632.25,632.25,629.75,630.25,218
20171201|2017-11-20 09:00,20,630.25,633.75,630,633.5,145
20171201|2017-11-20 09:30,20,633.5,634.25,630.5,631.75,148
20171201|2017-11-20 10:00,20,631,633.5,630,633.5,76
20171201|2017-11-20 10:30,20,633,633,628,628.25,129
20171201|2017-11-20 11:00,20,628.25,629.75,628,628,134
20171201|2017-11-20 11:30,20,628,629,626,627.25,188
20171201|2017-11-20 12:00,20,627.25,630,626.75,628.5,65
20171201|2017-11-20 12:30,20,628.5,629,626.5,627.25,97
20171201|2017-11-20 13:00,20,627,627.25,625.75,625.75,331
20171201|2017-11-20 19:00,21,626.75,626.75,626.5,626.5,27
20171201|2017-11-20 19:30,21,626.5,626.5,626.5,626.5,2
20171201|2017-11-20 20:30,21,626.5,626.5,626.25,626.25,7
20171201|2017-11-20 22:00,21,626.25,626.25,626.25,626.25,6
20171201|2017-11-20 22:30,21,626.25,626.25,626.25,626.25,3
20171201|2017-11-21 00:00,21,626.25,626.25,626.25,626.25,5
20171201|2017-11-21 02:30,21,626.5,627,626.5,627,8
20171201|2017-11-21 03:00,21,627,627,627,627,6
20171201|2017-11-21 04:00,21,627.5,627.5,627.5,627.5,5
20171201|2017-11-21 06:00,21,627.75,627.75,627.75,627.75,1
20171201|2017-11-21 07:00,21,627.25,627.5,627.25,627.25,16
20171201|2017-11-21 07:30,21,626.75,626.75,626.75,626.75,1
20171201|2017-11-21 08:30,21,627,629.75,625.75,627.5,285
20171201|2017-11-21 09:00,21,627.5,629.75,626.25,629.25,131
20171201|2017-11-21 09:30,21,629.75,632.25,628.5,628.75,97
20171201|2017-11-21 10:00,21,628.5,630.5,627.25,630.5,37
20171201|2017-11-21 10:30,21,630.25,631,626.5,627,89
20171201|2017-11-21 11:00,21,627,627.5,626.5,627.25,133
20171201|2017-11-21 11:30,21,626.5,627,626.25,626.75,37
20171201|2017-11-21 12:00,21,627,627.75,625.75,626.75,117
20171201|2017-11-21 12:30,21,626.25,626.75,626.25,626.75,16
20171201|2017-11-21 13:00,21,627.25,627.75,625.75,625.75,221
20171201|2017-11-21 23:30,22,626.5,627,626.5,627,5
20171201|2017-11-22 00:30,22,627.25,627.25,627.25,627.25,1
20171201|2017-11-22 03:00,22,626.25,626.25,626.25,626.25,5
20171201|2017-11-22 05:30,22,627.5,627.5,627.5,627.5,1
20171201|2017-11-22 06:00,22,627.5,627.5,627.5,627.5,1
20171201|2017-11-22 06:30,22,627.25,627.25,627.25,627.25,2
20171201|2017-11-22 07:00,22,628.25,628.25,628.25,628.25,2
20171201|2017-11-22 08:30,22,628.5,630,624.75,627.75,127
20171201|2017-11-22 09:00,22,628,629.75,626,627,38
20171201|2017-11-22 09:30,22,626.5,628,625.75,627.25,100
20171201|2017-11-22 10:00,22,627,629.5,626,628.75,141
20171201|2017-11-22 10:30,22,629,631.5,629,630.5,26
20171201|2017-11-22 11:00,22,630.75,630.75,628.25,629,45
20171201|2017-11-22 11:30,22,628.5,629.25,628.5,629.25,51
20171201|2017-11-22 12:00,22,629,629,628.25,628.25,16
20171201|2017-11-22 12:30,22,628.5,629.25,628.25,629,59
20171201|2017-11-22 13:00,22,629,629,626,627.25,205
20171201|2017-11-24 08:30,24,626.75,626.75,623.25,624.5,166
20171201|2017-11-24 09:00,24,624.5,624.75,623.5,624,62
20171201|2017-11-24 09:30,24,624.75,624.75,623.5,623.5,86
20171201|2017-11-24 10:00,24,623.5,623.5,622,622,165
20171201|2017-11-24 10:30,24,622,622.75,621.25,622,87
20171201|2017-11-24 11:00,24,622,622.25,619,619,212
20171201|2017-11-24 11:30,24,619,625.25,618,623.75,255
20171201|2017-11-24 12:00,24,622.75,622.75,621.25,622.5,58
20171201|2017-11-26 19:00,27,623,624,620,621.5,19
20171201|2017-11-26 19:30,27,621.5,621.5,621.5,621.5,1
20171201|2017-11-26 20:00,27,621.25,623.25,621.25,623.25,5
20171201|2017-11-26 20:30,27,622.5,622.5,622.5,622.5,5
20171201|2017-11-26 23:30,27,622.25,622.25,622.25,622.25,1
20171201|2017-11-27 01:00,27,622.5,622.5,622.5,622.5,1
20171201|2017-11-27 02:30,27,622,622,622,622,1
20171201|2017-11-27 03:00,27,622.75,623.5,622.75,622.75,8
20171201|2017-11-27 06:30,27,623.25,623.25,623.25,623.25,5
20171201|2017-11-27 07:30,27,622.75,622.75,622.75,622.75,4
20171201|2017-11-27 08:30,27,622.75,622.75,617.25,618,218
20171201|2017-11-27 09:00,27,618,618.75,616.25,616.5,136
20171201|2017-11-27 09:30,27,616.75,618.5,616.25,618,111
20171201|2017-11-27 10:00,27,618,618.5,616.25,616.75,170
20171201|2017-11-27 10:30,27,616.25,616.25,614.5,615.25,239
20171201|2017-11-27 11:00,27,615.75,616.75,615.25,615.75,55
20171201|2017-11-27 11:30,27,615.25,615.5,614,614.75,90
20171201|2017-11-27 12:00,27,614,614.5,614,614,85
20171201|2017-11-27 12:30,27,614,617.5,608.5,610.75,236
20171201|2017-11-27 13:00,27,610.75,612.25,608.75,609.75,209
20171201|2017-11-27 19:00,28,610,610,609,609,6
20171201|2017-11-27 19:30,28,610.25,610.25,610.25,610.25,5
20171201|2017-11-27 20:00,28,609.25,609.75,608.75,608.75,76
20171201|2017-11-27 20:30,28,609,609,608.25,608.25,4
20171201|2017-11-27 21:00,28,608.25,608.5,608.25,608.5,4
20171201|2017-11-27 21:30,28,608.25,608.25,608.25,608.25,6
20171201|2017-11-27 22:00,28,608,608,608,608,4
20171201|2017-11-27 22:30,28,608,608,608,608,2
20171201|2017-11-27 23:00,28,608,608,608,608,2
20171201|2017-11-27 23:30,28,608.5,609,608.5,609,12
20171201|2017-11-28 01:00,28,609,609,609,609,1
20171201|2017-11-28 02:00,28,609,609,609,609,18
20171201|2017-11-28 02:30,28,609,609,609,609,40
20171201|2017-11-28 04:00,28,609,609,609,609,1
20171201|2017-11-28 04:30,28,609,609,609,609,1
20171201|2017-11-28 05:30,28,609,609,609,609,4
20171201|2017-11-28 06:00,28,608.75,608.75,608.75,608.75,30
20171201|2017-11-28 07:00,28,608,609,608,608.25,25
20171201|2017-11-28 07:30,28,609,609,608,608,18
20171201|2017-11-28 08:30,28,609,609,606.5,607.5,903
20171201|2017-11-28 09:00,28,607.25,607.25,605.25,605.75,92
20171201|2017-11-28 09:30,28,605.25,605.25,603.5,604.25,154
20171201|2017-11-28 10:00,28,603.75,604,600.75,601.25,154
20171201|2017-11-28 10:30,28,601.25,602,600,600.25,74
20171201|2017-11-28 11:00,28,600,600.5,599.25,599.25,104
20171201|2017-11-28 11:30,28,599,599.5,597.5,597.75,153
20171201|2017-11-28 12:00,28,597.75,598,596.5,596.75,127
20171201|2017-11-28 12:30,28,596.75,597.5,596,596.5,393
20171201|2017-11-28 13:00,28,596.25,605,595.75,602.25,358
20171201|2017-11-28 19:00,29,603.5,603.5,603.5,603.5,8
20171201|2017-11-29 02:00,29,603.5,603.5,603.5,603.5,1
20171201|2017-11-29 03:00,29,603.5,603.75,603.5,603.75,10
20171201|2017-11-29 03:30,29,604.5,605,604.5,605,5
20171201|2017-11-29 04:00,29,605.25,605.25,605,605,9
20171201|2017-11-29 05:30,29,605,605,605,605,14
20171201|2017-11-29 06:00,29,605,605,604.75,605,10
20171201|2017-11-29 06:30,29,605,605,604.25,604.25,3
20171201|2017-11-29 07:00,29,604.25,605,603.75,605,9
20171201|2017-11-29 07:30,29,604.5,604.5,604.5,604.5,4
20171201|2017-11-29 08:30,29,604,605.75,600,601,207
20171201|2017-11-29 09:00,29,600.5,603.75,600.5,603.75,87
20171201|2017-11-29 09:30,29,601,601.5,599.5,601.5,40
20171201|2017-11-29 10:00,29,602.5,603,600,601,41
20171201|2017-11-29 10:30,29,601.5,601.75,600.5,600.75,57
20171201|2017-11-29 11:00,29,600.75,601.5,600.75,600.75,23
20171201|2017-11-29 11:30,29,601.25,601.5,600,600,18
20171201|2017-11-29 12:00,29,600.75,602,599,600,42
20171201|2017-11-29 12:30,29,600.25,601.75,600,600.75,62
20171201|2017-11-29 13:00,29,601,605.5,600.5,603.5,101
20171201|2017-11-29 19:00,30,603.5,604.5,603,604.5,10
20171201|2017-11-30 03:00,30,600.75,600.75,600.75,600.75,1
20171201|2017-11-30 08:30,30,599.25,604.5,599.25,604,11
20171201|2017-11-30 09:00,30,606.5,608.5,606.5,608.5,10
20171201|2017-11-30 09:30,30,608.75,608.75,608.75,608.75,4
20171201|2017-11-30 10:00,30,609,609,609,609,1
20171201|2017-11-30 11:00,30,604.5,604.5,604.5,604.5,4
20171201|2017-11-30 12:00,30,605.5,605.5,605.5,605.5,3
20171201|2017-12-01 10:30,1,611.25,611.25,611.25,611.25,1
20171201|2017-12-03 23:30,4,611.75,611.75,611.75,611.75,5
20171201|2017-12-04 11:00,4,615.75,615.75,615.75,615.75,2
20171201|2017-12-05 08:30,5,612,612,609.5,611,19
20171201|2017-12-05 09:30,5,609,609,609,609,2
20171201|2017-12-05 23:30,6,614,614,613.75,614,3
20171201|2017-12-06 09:30,6,603.75,603.75,603.75,603.75,2
20171201|2017-12-07 09:00,7,598.75,598.75,598.75,598.75,2
20180301|2016-09-15 10:00,15,559,559,559,559,6
20180301|2016-09-30 10:30,30,567.25,567.25,567.25,567.25,1
20180301|2016-09-30 12:30,30,567,567,567,567,1
20180301|2016-10-05 08:30,5,564,564,564,564,2
20180301|2016-10-05 11:00,5,575,575,575,575,1
20180301|2016-10-05 12:00,5,569.25,569.25,569.25,569.25,1
20180301|2016-10-14 08:30,14,574,575,574,575,2
20180301|2016-10-14 09:30,14,575,575,574,574,4
20180301|2016-10-26 10:00,26,568,568,568,568,1
20180301|2016-10-26 12:30,26,570,570,570,570,4
20180301|2016-11-02 09:30,2,567.75,568.25,567.75,568.25,10
20180301|2016-11-02 10:00,2,569.75,569.75,569.75,569.75,7
20180301|2016-11-02 10:30,2,569.75,569.75,569.75,569.75,23
20180301|2016-11-02 11:30,2,569.75,569.75,569.75,569.75,20
20180301|2016-11-03 11:00,3,563.5,563.5,563.5,563.5,1
20180301|2016-11-04 10:00,4,563,563,563,563,3
20180301|2016-11-08 08:30,8,563,563,563,563,1
20180301|2016-11-08 11:30,8,562.75,562.75,562.75,562.75,1
20180301|2016-11-08 12:00,8,562.25,562.25,562.25,562.25,1
20180301|2016-11-22 10:00,22,559,559,559,559,1
20180301|2016-11-22 11:30,22,562.5,562.5,562.5,562.5,1
20180301|2016-11-23 10:30,23,560,560,560,560,1
20180301|2016-11-28 13:00,28,566,566,566,566,3
20180301|2016-11-29 08:30,29,564,568,564,568,2
20180301|2016-11-29 09:00,29,567.5,567.5,567.5,567.5,1
20180301|2016-11-30 08:30,30,560,560,560,560,3
20180301|2016-12-01 02:00,1,565,565,565,565,6
20180301|2016-12-01 12:30,1,565,565,565,565,4
20180301|2016-12-02 08:30,2,564,564,564,564,1
20180301|2016-12-05 12:00,5,565,566,565,566,5
20180301|2016-12-06 10:30,6,565.75,565.75,565.75,565.75,1
20180301|2016-12-06 11:00,6,565,565,565,565,1
20180301|2016-12-07 13:00,7,559,559,559,559,14
20180301|2016-12-08 08:30,8,560,560,559,559,13
20180301|2016-12-08 09:00,8,560,560,560,560,1
20180301|2016-12-08 12:00,8,559.75,559.75,559.75,559.75,1
20180301|2016-12-08 12:30,8,559.75,559.75,559.75,559.75,3
20180301|2016-12-09 09:30,9,563.75,563.75,560,560,40
20180301|2016-12-09 12:00,9,560,560,560,560,4
20180301|2016-12-09 13:00,9,560,560,560,560,25
20180301|2016-12-15 09:30,15,560,560,560,560,1
20180301|2016-12-16 12:00,16,561.75,561.75,561.75,561.75,13
20180301|2016-12-19 08:30,19,570,570,570,570,2
20180301|2016-12-20 08:30,20,561.75,561.75,561.75,561.75,5
20180301|2016-12-21 11:00,21,560.5,561,560.5,561,17
20180301|2016-12-21 11:30,21,561,561,561,561,5
20180301|2016-12-21 12:00,21,561,561,561,561,3
20180301|2016-12-21 13:00,21,560,560,560,560,5
20180301|2016-12-22 00:00,22,560,560,560,560,1
20180301|2016-12-22 08:30,22,560,560,560,560,8
20180301|2016-12-22 09:00,22,560,560,560,560,3
20180301|2016-12-22 09:30,22,560,560,560,560,13
20180301|2016-12-22 10:00,22,560,560,560,560,2
20180301|2016-12-22 11:00,22,560,560,560,560,3
20180301|2016-12-22 12:30,22,560,560,560,560,2
20180301|2016-12-22 13:00,22,560,560,560,560,38
20180301|2016-12-23 08:30,23,557.75,557.75,557.75,557.75,1
20180301|2016-12-23 10:30,23,558,558.25,558,558.25,25
20180301|2016-12-23 11:30,23,558.25,558.25,558.25,558.25,25
20180301|2016-12-28 09:00,28,560,560.5,560,560.25,17
20180301|2016-12-28 09:30,28,560.5,560.5,560.25,560.25,33
20180301|2016-12-28 10:00,28,557.25,557.75,557.25,557.75,25
20180301|2016-12-28 12:00,28,557.75,557.75,557.75,557.75,25
20180301|2016-12-28 12:30,28,557.5,557.5,557.5,557.5,25
20180301|2016-12-28 13:00,28,557.25,557.25,556.5,557,55
20180301|2016-12-29 08:30,29,557.5,557.5,557.5,557.5,27
20180301|2016-12-29 09:00,29,557.5,557.75,557.25,557.75,36
20180301|2016-12-29 09:30,29,558,558,557.5,557.5,30
20180301|2016-12-29 10:00,29,557.75,558,557.5,558,41
20180301|2016-12-29 10:30,29,558,558,558,558,1
20180301|2016-12-29 11:00,29,557.5,557.5,557.5,557.5,5
20180301|2016-12-29 13:00,29,558,558,558,558,2
20180301|2017-01-03 12:30,3,560,560.5,560,560.5,27
20180301|2017-01-03 13:00,3,558.5,558.5,558.5,558.5,25
20180301|2017-01-04 10:30,4,562,562,562,562,7
20180301|2017-01-04 12:00,4,562,562,562,562,49
20180301|2017-01-04 12:30,4,562,562,562,562,31
20180301|2017-01-05 08:30,5,560.5,560.5,560.5,560.5,13
20180301|2017-01-05 09:30,5,560.5,560.5,560.5,560.5,2
20180301|2017-01-05 10:00,5,560.5,560.5,560.5,560.5,10
20180301|2017-01-05 10:30,5,561,561,560.5,560.5,12
20180301|2017-01-05 11:00,5,560.5,560.5,560.5,560.5,13
20180301|2017-01-05 12:00,5,563.25,563.25,563.25,563.25,4
20180301|2017-01-05 13:00,5,565,565,565,565,5
20180301|2017-01-06 09:30,6,565,565,565,565,1
20180301|2017-01-06 13:00,6,565.75,565.75,565,565,15
20180301|2017-01-09 08:30,9,563.75,563.75,563.75,563.75,1
20180301|2017-01-09 10:00,9,563.5,563.5,563.5,563.5,1
20180301|2017-01-11 10:00,11,558.25,558.25,558.25,558.25,10
20180301|2017-01-11 13:00,11,560.75,560.75,560.75,560.75,1
20180301|2017-01-12 08:30,12,565,565,565,565,1
20180301|2017-01-12 09:00,12,565,565,565,565,1
20180301|2017-01-12 10:00,12,561.25,561.25,560.75,560.75,4
20180301|2017-01-12 21:00,13,567.5,567.5,564.25,564.25,15
20180301|2017-01-13 10:00,13,570,572,570,572,9
20180301|2017-01-13 10:30,13,571,571,571,571,1
20180301|2017-01-13 13:00,13,571.5,573,571.5,573,5
20180301|2017-01-17 07:00,17,574,574,574,574,1
20180301|2017-01-17 08:30,17,574.25,574.25,574,574,10
20180301|2017-01-17 09:00,17,575,575,575,575,6
20180301|2017-01-17 09:30,17,575,575,575,575,1
20180301|2017-01-17 11:00,17,575,575,575,575,2
20180301|2017-01-17 19:00,18,573,574,573,574,4
20180301|2017-01-18 03:30,18,575,575,575,575,4
20180301|2017-01-18 08:30,18,575,575,575,575,1
20180301|2017-01-18 09:00,18,575,575,575,575,1
20180301|2017-01-18 10:00,18,573.25,573.25,573,573,3
20180301|2017-01-18 11:00,18,575,575,575,575,2
20180301|2017-01-18 12:30,18,575.25,575.25,575,575.25,4
20180301|2017-01-19 07:00,19,575.75,575.75,575,575,9
20180301|2017-01-19 09:00,19,575,575,575,575,1
20180301|2017-01-19 10:00,19,576.5,576.5,576.25,576.25,33
20180301|2017-01-19 10:30,19,576.5,576.5,576.5,576.5,1
20180301|2017-01-19 11:00,19,577,577.25,577,577.25,6
20180301|2017-01-19 12:00,19,577.5,577.5,575.5,575.5,30
20180301|2017-01-20 09:30,20,573,573,573,573,2
20180301|2017-01-20 10:30,20,572,572,571.25,572,26
20180301|2017-01-20 11:00,20,572,572,572,572,1
20180301|2017-01-20 13:00,20,572,572,572,572,3
20180301|2017-01-24 09:00,24,570.75,570.75,569,569,46
20180301|2017-01-24 09:30,24,569,569,569,569,4
20180301|2017-01-24 10:00,24,569.5,569.5,569,569,25
20180301|2017-01-24 10:30,24,571.5,571.5,571.5,571.5,14
20180301|2017-01-24 11:00,24,571.5,571.5,571.5,571.5,11
20180301|2017-01-24 12:30,24,570.5,571,570.5,571,4
20180301|2017-01-25 08:30,25,568,568,568,568,18
20180301|2017-01-25 12:00,25,569,569,568.5,568.5,2
20180301|2017-01-26 01:30,26,568,568,568,568,1
20180301|2017-01-26 11:00,26,568,568,568,568,1
20180301|2017-01-27 09:00,27,572,572,571.75,571.75,10
20180301|2017-01-27 09:30,27,570.25,570.25,568,568,7
20180301|2017-01-27 13:00,27,570,570,569.5,569.5,12
20180301|2017-01-30 08:30,30,568,568,568,568,4
20180301|2017-01-30 11:00,30,566.75,566.75,566.5,566.5,5
20180301|2017-01-30 12:30,30,568,568,568,568,36
20180301|2017-01-30 13:00,30,568,568,568,568,42
20180301|2017-01-30 23:00,31,568,568,568,568,3
20180301|2017-01-31 05:00,31,568,568,568,568,2
20180301|2017-01-31 05:30,31,568,568,568,568,2
20180301|2017-01-31 06:30,31,568,568,568,568,17
20180301|2017-01-31 07:00,31,568,568,568,568,6
20180301|2017-01-31 07:30,31,568,568,568,568,1
20180301|2017-01-31 08:30,31,568,569,568,569,26
20180301|2017-01-31 10:30,31,568.75,568.75,568.75,568.75,6
20180301|2017-01-31 11:30,31,568,568,568,568,7
20180301|2017-01-31 12:00,31,568,568,568,568,15
20180301|2017-01-31 12:30,31,568,568,568,568,16
20180301|2017-01-31 13:00,31,568.75,569,568,568,12
20180301|2017-02-01 01:30,1,568,568,568,568,1
20180301|2017-02-01 02:30,1,568,568,568,568,1
20180301|2017-02-01 05:30,1,568,568,568,568,1
20180301|2017-02-01 08:30,1,569,569.75,568,568,29
20180301|2017-02-01 09:30,1,571.5,571.5,571.5,571.5,1
20180301|2017-02-01 13:00,1,575,575,575,575,4
20180301|2017-02-01 20:00,2,575,575,575,575,1
20180301|2017-02-01 20:30,2,575.5,575.5,575.5,575.5,1
20180301|2017-02-01 21:30,2,575,575,575,575,2
20180301|2017-02-02 09:00,2,575,575,575,575,1
20180301|2017-02-02 10:00,2,576.5,576.5,576.5,576.5,2
20180301|2017-02-02 13:00,2,578,578.25,578,578.25,13
20180301|2017-02-03 08:30,3,578,578.25,578,578.25,3
20180301|2017-02-03 10:30,3,579,579,579,579,1
20180301|2017-02-03 11:30,3,576.75,576.75,576.75,576.75,1
20180301|2017-02-03 12:30,3,578,578,576.75,576.75,3
20180301|2017-02-03 13:00,3,576.75,576.75,576.5,576.5,3
20180301|2017-02-06 09:30,6,574.75,574.75,574.75,574.75,2
20180301|2017-02-06 11:30,6,573.25,573.25,573.25,573.25,3
20180301|2017-02-06 13:00,6,573.25,573.25,573.25,573.25,1
20180301|2017-02-07 00:30,7,573.25,573.25,573.25,573.25,1
20180301|2017-02-07 04:30,7,573.25,573.25,573.25,573.25,5
20180301|2017-02-07 05:00,7,573.25,573.25,573.25,573.25,16
20180301|2017-02-07 05:30,7,573.25,573.25,573.25,573.25,4
20180301|2017-02-07 06:00,7,573.25,573.25,573.25,573.25,30
20180301|2017-02-07 07:00,7,573.25,573.25,573.25,573.25,18
20180301|2017-02-07 08:30,7,573.25,573.25,573.25,573.25,93
20180301|2017-02-07 11:30,7,574,574,573,573,51
20180301|2017-02-08 08:30,8,574.5,575,574.5,575,3
20180301|2017-02-08 12:30,8,574,574,574,574,1
20180301|2017-02-08 13:00,8,576,576,576,576,1
20180301|2017-02-09 05:30,9,577,577,577,577,1
20180301|2017-02-09 09:30,9,577.25,579,577.25,579,2
20180301|2017-02-09 10:00,9,579,579,579,579,2
20180301|2017-02-09 10:30,9,577.5,579,577,579,3
20180301|2017-02-09 11:00,9,577.5,579,577.5,579,7
20180301|2017-02-09 11:30,9,579.75,580,579.75,580,3
20180301|2017-02-09 13:00,9,580,582.25,579.75,582.25,32
20180301|2017-02-09 19:00,10,580,580,580,580,2
20180301|2017-02-09 21:30,10,580.5,580.5,580.5,580.5,1
20180301|2017-02-10 06:30,10,580,580,580,580,1
20180301|2017-02-10 08:30,10,580.25,580.25,580.25,580.25,3
20180301|2017-02-10 09:00,10,584,584,584,584,7
20180301|2017-02-10 09:30,10,584.5,585,584.5,585,10
20180301|2017-02-10 10:00,10,585,585,585,585,2
20180301|2017-02-10 10:30,10,584,584,584,584,1
20180301|2017-02-10 11:00,10,585,585,585,585,1
20180301|2017-02-10 11:30,10,585,585,585,585,4
20180301|2017-02-10 12:00,10,584.75,585.5,584.75,585,22
20180301|2017-02-10 12:30,10,585,585,585,585,1
20180301|2017-02-10 13:00,10,585,586,585,585.5,31
20180301|2017-02-13 07:00,13,585.5,585.5,585.5,585.5,1
20180301|2017-02-13 07:30,13,584,584,583,583,50
20180301|2017-02-13 08:30,13,585,585,585,585,1
20180301|2017-02-13 09:00,13,585,585,585,585,2
20180301|2017-02-13 11:00,13,588.75,588.75,588.75,588.75,2
20180301|2017-02-13 11:30,13,589.75,590.25,589.75,590.25,29
20180301|2017-02-13 12:00,13,590.75,590.75,590.75,590.75,1
20180301|2017-02-13 13:00,13,591,592,588,590,90
20180301|2017-02-13 21:30,14,590,590,590,590,1
20180301|2017-02-14 08:30,14,589,589,588,588,4
20180301|2017-02-14 09:00,14,586,586,586,586,5
20180301|2017-02-14 11:00,14,587.5,587.5,587,587,25
20180301|2017-02-14 12:00,14,589,589,589,589,1
20180301|2017-02-14 13:00,14,588.75,588.75,588.5,588.5,25
20180301|2017-02-14 19:00,15,589.75,590.25,589.75,590,5
20180301|2017-02-14 19:30,15,591,591,591,591,2
20180301|2017-02-15 04:00,15,590.25,590.25,590.25,590.25,2
20180301|2017-02-15 08:30,15,590.5,590.5,590,590.25,6
20180301|2017-02-15 09:30,15,590.25,590.75,590.25,590.75,3
20180301|2017-02-15 10:00,15,590.75,590.75,590.5,590.5,6
20180301|2017-02-15 11:00,15,591.5,591.5,591.5,591.5,2
20180301|2017-02-15 11:30,15,591.5,591.5,591.5,591.5,1
20180301|2017-02-15 12:00,15,592,592,592,592,1
20180301|2017-02-15 13:00,15,592.25,593.5,591.5,593.25,17
20180301|2017-02-16 07:00,16,591.75,591.75,591.5,591.5,38
20180301|2017-02-16 07:30,16,591.5,591.5,591.5,591.5,12
20180301|2017-02-16 09:00,16,591.25,591.25,591.25,591.25,3
20180301|2017-02-16 09:30,16,592.5,594,591.75,592.25,7
20180301|2017-02-16 10:00,16,593.25,594.75,591.25,591.25,7
20180301|2017-02-16 10:30,16,591.5,591.5,591.5,591.5,1
20180301|2017-02-16 11:00,16,592.5,592.5,592.5,592.5,1
20180301|2017-02-16 11:30,16,592.5,593.5,592.5,593.5,18
20180301|2017-02-16 12:00,16,588.75,589.5,588.75,589.5,21
20180301|2017-02-16 12:30,16,586.25,586.25,586.25,586.25,3
20180301|2017-02-16 13:00,16,586.25,586.25,582,582,92
20180301|2017-02-17 00:00,17,581.75,581.75,581.75,581.75,1
20180301|2017-02-17 03:30,17,583,583,583,583,1
20180301|2017-02-17 09:00,17,586.75,586.75,586.75,586.75,1
20180301|2017-02-17 10:30,17,583.75,584,583.75,583.75,12
20180301|2017-02-17 11:00,17,583.25,583.75,583.25,583.75,2
20180301|2017-02-17 11:30,17,584.5,584.5,584.5,584.5,1
20180301|2017-02-17 12:30,17,583.75,584,583.75,584,7
20180301|2017-02-17 13:00,17,584,584,583.25,584,106
20180301|2017-02-20 19:00,21,583.25,583.25,583.25,583.25,2
20180301|2017-02-20 21:00,21,583.25,583.25,583.25,583.25,4
20180301|2017-02-20 21:30,21,583.5,583.5,583.25,583.25,16
20180301|2017-02-20 22:00,21,583.25,583.25,583.25,583.25,4
20180301|2017-02-20 22:30,21,583.5,583.5,583.5,583.5,2
20180301|2017-02-21 07:30,21,583.25,583.25,583.25,583.25,4
20180301|2017-02-21 08:30,21,583.25,583.25,581,581,189
20180301|2017-02-21 09:00,21,581,581,581,581,1
20180301|2017-02-21 09:30,21,581.25,581.25,581.25,581.25,8
20180301|2017-02-21 10:00,21,581.25,581.25,581.25,581.25,1
20180301|2017-02-21 10:30,21,581.25,581.75,581.25,581.75,14
20180301|2017-02-21 11:00,21,581.25,581.25,581.25,581.25,41
20180301|2017-02-21 11:30,21,581.25,581.25,581.25,581.25,52
20180301|2017-02-21 12:00,21,581.25,581.25,581.25,581.25,30
20180301|2017-02-21 12:30,21,581.25,581.25,581,581,75
20180301|2017-02-21 13:00,21,581,581,580,580.5,25
20180301|2017-02-21 19:00,22,580.5,580.5,580.5,580.5,6
20180301|2017-02-22 09:00,22,582,582,582,582,1
20180301|2017-02-22 09:30,22,583,583,583,583,1
20180301|2017-02-22 10:00,22,582.5,582.5,582.5,582.5,1
20180301|2017-02-22 11:00,22,581,581,581,581,1
20180301|2017-02-22 12:00,22,581.75,581.75,581.75,581.75,1
20180301|2017-02-22 12:30,22,582.25,582.25,582.25,582.25,3
20180301|2017-02-22 13:00,22,582.25,582.5,582.25,582.5,52
20180301|2017-02-23 02:30,23,582.25,582.25,582.25,582.25,1
20180301|2017-02-23 03:00,23,582.25,582.25,582.25,582.25,1
20180301|2017-02-23 07:00,23,584,584,584,584,7
20180301|2017-02-23 08:30,23,584.75,584.75,584.5,584.5,4
20180301|2017-02-23 09:00,23,583.5,583.5,583.5,583.5,5
20180301|2017-02-23 12:00,23,583.25,583.25,583.25,583.25,3
20180301|2017-02-23 13:00,23,583.5,584,583.5,584,36
20180301|2017-02-23 22:00,24,582.5,582.5,582.5,582.5,1
20180301|2017-02-23 22:30,24,582.5,582.5,582.5,582.5,1
20180301|2017-02-24 07:00,24,582.75,582.75,582.75,582.75,1
20180301|2017-02-24 08:30,24,582.5,582.75,582.5,582.5,14
20180301|2017-02-24 09:00,24,582.5,582.5,582.5,582.5,1
20180301|2017-02-24 09:30,24,582.5,583,582.5,583,27
20180301|2017-02-24 10:00,24,582.5,582.5,582.5,582.5,28
20180301|2017-02-24 10:30,24,582.5,582.5,582.5,582.5,63
20180301|2017-02-24 11:30,24,582.5,582.5,582.5,582.5,59
20180301|2017-02-24 12:00,24,582.5,582.5,582.5,582.5,17
20180301|2017-02-24 12:30,24,582.5,582.5,582.5,582.5,16
20180301|2017-02-24 13:00,24,584.75,584.75,584.75,584.75,3
20180301|2017-02-26 19:00,27,584,584,584,584,4
20180301|2017-02-27 02:30,27,582.5,582.5,582.5,582.5,1
20180301|2017-02-27 03:00,27,582.5,582.5,582.5,582.5,14
20180301|2017-02-27 03:30,27,582.5,582.5,582.5,582.5,1
20180301|2017-02-27 04:30,27,582.5,582.5,582.5,582.5,2
20180301|2017-02-27 05:00,27,582.5,582.5,582.5,582.5,3
20180301|2017-02-27 06:00,27,582.5,582.5,582.5,582.5,3
20180301|2017-02-27 07:00,27,582.5,582.5,582.5,582.5,12
20180301|2017-02-27 08:30,27,582.5,583.75,582.5,583.5,18
20180301|2017-02-27 09:00,27,582.5,582.5,582,582,35
20180301|2017-02-27 09:30,27,581.5,581.5,580.25,580.5,3
20180301|2017-02-27 10:30,27,580.25,580.25,580.25,580.25,1
20180301|2017-02-27 11:00,27,580,580,580,580,1
20180301|2017-02-27 12:00,27,580,580,580,580,2
20180301|2017-02-27 13:00,27,580,580,580,580,5
20180301|2017-02-27 22:30,28,579.75,579.75,579.75,579.75,2
20180301|2017-02-27 23:30,28,580,580,580,580,1
20180301|2017-02-28 09:00,28,584.75,585,584.75,585,5
20180301|2017-02-28 11:00,28,581.5,581.5,581,581,4
20180301|2017-02-28 12:00,28,582,582.25,582,582.25,2
20180301|2017-02-28 12:30,28,580,580,580,580,5
20180301|2017-03-01 02:00,1,581.5,581.5,581.5,581.5,1
20180301|2017-03-01 04:30,1,584.75,585,584.75,585,2
20180301|2017-03-01 09:30,1,585.5,586.75,585.5,586.75,17
20180301|2017-03-01 10:00,1,583,583,583,583,1
20180301|2017-03-01 10:30,1,583,583,582,582,29
20180301|2017-03-01 11:30,1,583,583,583,583,1
20180301|2017-03-01 12:30,1,585,587.25,585,587.25,6
20180301|2017-03-01 13:00,1,586.75,590.25,586.75,590.25,51
20180301|2017-03-01 19:00,2,589,589,589,589,1
20180301|2017-03-01 20:30,2,588.5,588.5,588.5,588.5,1
20180301|2017-03-02 04:00,2,587.75,587.75,587.75,587.75,2
20180301|2017-03-02 08:30,2,586.75,588.25,584.25,588.25,8
20180301|2017-03-02 09:00,2,588.25,588.25,587,587,9
20180301|2017-03-02 09:30,2,586.75,588.75,586.75,588.75,6
20180301|2017-03-02 11:00,2,585,585,584.75,584.75,14
20180301|2017-03-02 13:00,2,584.25,584.25,583,583,14
20180301|2017-03-03 09:00,3,579.5,579.5,579.25,579.25,5
20180301|2017-03-03 09:30,3,579,579.5,579,579.25,24
20180301|2017-03-03 10:00,3,579.5,579.5,579,579.5,45
20180301|2017-03-03 11:00,3,580.25,580.5,580,580,6
20180301|2017-03-03 11:30,3,580,580,580,580,2
20180301|2017-03-03 13:00,3,580,581.25,580,580.25,11
20180301|2017-03-05 21:00,6,583.5,583.5,583.5,583.5,2
20180301|2017-03-06 08:30,6,582.5,582.5,581.5,581.5,12
20180301|2017-03-06 09:00,6,582.75,583,582.75,583,27
20180301|2017-03-06 10:00,6,580,580,579.25,579.25,5
20180301|2017-03-06 10:30,6,579.75,580.75,579.75,580.75,5
20180301|2017-03-06 11:00,6,580,580,580,580,7
20180301|2017-03-06 11:30,6,579,579,578.5,578.5,13
20180301|2017-03-06 12:30,6,579.5,579.5,579,579,3
20180301|2017-03-06 13:00,6,578.5,579.25,578.5,579,16
20180301|2017-03-06 21:30,7,579,579,579,579,1
20180301|2017-03-06 22:00,7,579,579,579,579,3
20180301|2017-03-07 07:00,7,578.75,578.75,578.5,578.5,3
20180301|2017-03-07 09:30,7,576.5,576.5,576.5,576.5,1
20180301|2017-03-07 11:00,7,576,576.25,576,576.25,14
20180301|2017-03-07 12:00,7,576,576.5,576,576,47
20180301|2017-03-07 12:30,7,576,576.25,576,576.25,25
20180301|2017-03-07 13:00,7,577.25,577.25,577.25,577.25,1
20180301|2017-03-08 00:30,8,575.25,575.25,575,575,4
20180301|2017-03-08 01:00,8,575.25,575.25,575,575,3
20180301|2017-03-08 01:30,8,575.25,575.25,575,575,2
20180301|2017-03-08 03:00,8,575,575,575,575,6
20180301|2017-03-08 03:30,8,575,575,575,575,61
20180301|2017-03-08 08:30,8,575.75,576.25,575.5,576.25,29
20180301|2017-03-08 09:00,8,576.5,576.5,576.5,576.5,10
20180301|2017-03-08 09:30,8,575.5,575.5,575.5,575.5,54
20180301|2017-03-08 10:00,8,577.75,578,575.5,575.75,15
20180301|2017-03-08 10:30,8,575.5,575.5,575.5,575.5,12
20180301|2017-03-08 11:00,8,575.5,575.5,575.5,575.5,22
20180301|2017-03-08 11:30,8,575.25,575.5,574.75,574.75,81
20180301|2017-03-08 12:00,8,574.75,574.75,574.75,574.75,7
20180301|2017-03-08 13:00,8,573.5,573.5,572.75,573,14
20180301|2017-03-09 09:30,9,574.75,574.75,574.5,574.5,5
20180301|2017-03-09 11:00,9,577,577,577,577,1
20180301|2017-03-09 11:30,9,573.5,573.5,573.5,573.5,27
20180301|2017-03-09 12:30,9,573.25,573.25,573.25,573.25,4
20180301|2017-03-09 13:00,9,573.25,574.25,573.25,574.25,18
20180301|2017-03-10 00:00,10,574.25,574.25,574.25,574.25,4
20180301|2017-03-10 10:30,10,574.25,574.25,574.25,574.25,10
20180301|2017-03-10 11:30,10,573.75,573.75,573.75,573.75,10
20180301|2017-03-10 12:00,10,573.25,573.25,573,573,19
20180301|2017-03-10 12:30,10,573,573,573,573,10
20180301|2017-03-10 13:00,10,574.75,574.75,574.75,574.75,1
20180301|2017-03-12 22:00,13,573.25,573.25,573,573,6
20180301|2017-03-13 02:30,13,573,573,573,573,1
20180301|2017-03-13 05:00,13,572.25,572.25,572.25,572.25,1
20180301|2017-03-13 07:00,13,572.25,572.25,572.25,572.25,2
20180301|2017-03-13 08:30,13,571.25,571.25,570,570,9
20180301|2017-03-13 09:00,13,570,570.25,570,570,157
20180301|2017-03-13 10:00,13,569.75,569.75,568.25,569.5,33
20180301|2017-03-13 10:30,13,569.25,569.25,569.25,569.25,1
20180301|2017-03-13 11:00,13,570,570,569.25,569.25,5
20180301|2017-03-13 12:00,13,569.25,569.25,569.25,569.25,1
20180301|2017-03-13 12:30,13,568.5,568.5,568.25,568.5,15
20180301|2017-03-13 13:00,13,568.5,568.5,567.5,567.75,87
20180301|2017-03-14 07:00,14,567.75,567.75,567.75,567.75,6
20180301|2017-03-14 07:30,14,567.75,567.75,567.75,567.75,1
20180301|2017-03-14 08:30,14,567.5,567.5,567,567,5
20180301|2017-03-14 09:00,14,568,568,568,568,1
20180301|2017-03-14 09:30,14,567,567,567,567,1
20180301|2017-03-14 10:30,14,565.75,566.5,565.75,566.5,18
20180301|2017-03-14 11:00,14,566.5,566.75,566.5,566.75,3
20180301|2017-03-14 11:30,14,566.25,566.5,566.25,566.5,2
20180301|2017-03-14 12:30,14,566,566,566,566,1
20180301|2017-03-14 13:00,14,568,568,568,568,3
20180301|2017-03-15 02:30,15,569.25,569.25,569.25,569.25,1
20180301|2017-03-15 06:00,15,573.5,573.5,573.5,573.5,2
20180301|2017-03-15 07:30,15,573.75,574,573.75,574,3
20180301|2017-03-15 09:00,15,569.75,569.75,569.5,569.5,6
20180301|2017-03-15 12:00,15,570.75,571,570.75,571,4
20180301|2017-03-15 12:30,15,571.5,572.25,571.5,572.25,4
20180301|2017-03-15 13:00,15,572.25,572.5,572,572,15
20180301|2017-03-16 01:30,16,575,575,575,575,2
20180301|2017-03-16 06:00,16,574,574,574,574,2
20180301|2017-03-16 09:00,16,574.5,574.75,574.5,574.75,3
20180301|2017-03-16 11:30,16,575.75,575.75,575.5,575.5,2
20180301|2017-03-16 12:00,16,576,576.75,576,576.75,14
20180301|2017-03-16 12:30,16,577,577,577,577,2
20180301|2017-03-16 13:00,16,578.5,579.25,576.75,579.25,18
20180301|2017-03-16 19:00,17,578.5,578.5,578.5,578.5,3
20180301|2017-03-16 19:30,17,578.5,578.5,578.5,578.5,1
20180301|2017-03-16 21:30,17,578.5,578.5,578.5,578.5,1
20180301|2017-03-16 22:00,17,578.5,578.5,578,578,5
20180301|2017-03-16 23:00,17,578,578,578,578,1
20180301|2017-03-16 23:30,17,578,578,578,578,1
20180301|2017-03-17 00:00,17,578,578,578,578,1
20180301|2017-03-17 09:00,17,578.25,578.25,578,578,3
20180301|2017-03-17 11:30,17,576.75,576.75,576.75,576.75,1
20180301|2017-03-17 12:00,17,577.5,577.5,577.5,577.5,1
20180301|2017-03-17 13:00,17,578.5,578.5,578.5,578.5,1
20180301|2017-03-19 19:30,20,580.75,580.75,580.75,580.75,1
20180301|2017-03-19 21:30,20,581,581,580.75,580.75,2
20180301|2017-03-19 22:30,20,580.75,580.75,580.75,580.75,3
20180301|2017-03-19 23:00,20,580.75,580.75,580.75,580.75,2
20180301|2017-03-20 05:30,20,580.5,580.5,580.5,580.5,1
20180301|2017-03-20 06:30,20,580.5,580.5,580.5,580.5,1
20180301|2017-03-20 07:00,20,580,580,580,580,1
20180301|2017-03-20 08:30,20,581.25,582,580,580,17
20180301|2017-03-20 09:00,20,579.25,579.25,579,579.25,6
20180301|2017-03-20 10:30,20,577.75,579,577.75,579,7
20180301|2017-03-20 11:30,20,576.5,576.5,576.5,576.5,4
20180301|2017-03-20 21:30,21,574.25,574.25,574.25,574.25,8
20180301|2017-03-20 22:00,21,573.5,574,573.5,574,5
20180301|2017-03-21 01:00,21,574,574,574,574,1
20180301|2017-03-21 08:30,21,570.5,574,570.5,573.5,38
20180301|2017-03-21 09:00,21,572.75,572.75,571,571,3
20180301|2017-03-21 09:30,21,570.75,571,570.75,570.75,3
20180301|2017-03-21 10:00,21,570.5,570.5,570,570.25,7
20180301|2017-03-21 11:00,21,573,573,573,573,1
20180301|2017-03-21 11:30,21,571.75,571.75,571.75,571.75,1
20180301|2017-03-21 12:00,21,571.5,571.5,571.5,571.5,4
20180301|2017-03-21 12:30,21,570,570,570,570,4
20180301|2017-03-21 13:00,21,570,570.75,570,570.25,100
20180301|2017-03-21 19:00,22,571,571.5,571,571.5,2
20180301|2017-03-22 03:00,22,570.5,570.5,570.5,570.5,1
20180301|2017-03-22 03:30,22,570.5,570.75,570.5,570.75,3
20180301|2017-03-22 05:30,22,570.5,570.5,570,570,11
20180301|2017-03-22 07:30,22,570,570,570,570,8
20180301|2017-03-22 08:30,22,570,571,570,571,20
20180301|2017-03-22 09:00,22,571.5,571.5,570,570,33
20180301|2017-03-22 09:30,22,570,570,570,570,43
20180301|2017-03-22 11:30,22,569,569.25,569,569,9
20180301|2017-03-22 12:00,22,568.75,568.75,568.75,568.75,2
20180301|2017-03-22 13:00,22,568.75,569,568.75,569,20
20180301|2017-03-23 06:30,23,570.5,570.5,570.5,570.5,1
20180301|2017-03-23 07:00,23,570.75,571,570.75,571,2
20180301|2017-03-23 07:30,23,570.5,570.5,570.5,570.5,1
20180301|2017-03-23 08:30,23,570,571.5,570,570.75,9
20180301|2017-03-23 09:00,23,570.25,570.25,570.25,570.25,1
20180301|2017-03-23 09:30,23,572,572,571.5,571.75,5
20180301|2017-03-23 10:30,23,571.5,571.5,571.5,571.5,2
20180301|2017-03-23 11:30,23,572.75,572.75,572.75,572.75,8
20180301|2017-03-24 12:00,24,569,569.5,569,569,9
20180301|2017-03-24 12:30,24,569.5,569.5,569.5,569.5,3
20180301|2017-03-24 13:00,24,569.25,569.25,568.5,569,21
20180301|2017-03-26 19:00,27,570,570,570,570,4
20180301|2017-03-26 20:00,27,570.75,570.75,570.75,570.75,4
20180301|2017-03-26 22:30,27,569.5,570,569.5,570,3
20180301|2017-03-26 23:00,27,570,570,570,570,1
20180301|2017-03-27 01:30,27,570.75,570.75,570.75,570.75,2
20180301|2017-03-27 05:00,27,568.75,569,568.75,569,4
20180301|2017-03-27 06:00,27,568.75,568.75,568.75,568.75,2
20180301|2017-03-27 08:30,27,568.75,569.25,568.75,569.25,2
20180301|2017-03-27 09:00,27,566,566.25,566,566.25,49
20180301|2017-03-27 09:30,27,566.25,566.25,566,566,54
20180301|2017-03-27 10:30,27,566,566,566,566,11
20180301|2017-03-27 11:00,27,566,566,566,566,3
20180301|2017-03-27 11:30,27,566,566,566,566,11
20180301|2017-03-27 13:00,27,567.75,567.75,567.75,567.75,14
20180301|2017-03-28 09:00,28,569.25,570,569.25,570,3
20180301|2017-03-29 04:00,29,571.5,571.75,571.5,571.75,2
20180301|2017-03-29 04:30,29,571.25,571.25,571.25,571.25,3
20180301|2017-03-29 10:30,29,571.5,571.5,571.5,571.5,1
20180301|2017-03-29 11:30,29,571.5,571.5,571.5,571.5,1
20180301|2017-03-29 12:00,29,570.75,570.75,570.75,570.75,6
20180301|2017-03-30 08:30,30,572.25,572.25,572.25,572.25,1
20180301|2017-03-30 09:00,30,574,574,574,574,3
20180301|2017-03-30 09:30,30,574,574,574,574,1
20180301|2017-03-30 11:30,30,576.5,577.5,576.5,577,4
20180301|2017-03-30 12:00,30,576,576,574,574,39
20180301|2017-03-30 12:30,30,574,574,574,574,5
20180301|2017-03-30 13:00,30,574,574,572,572,7
20180301|2017-03-30 19:00,31,575,575,574.75,574.75,35
20180301|2017-03-30 20:00,31,574.75,574.75,574.75,574.75,1
20180301|2017-03-31 08:30,31,574.75,577.25,574.75,574.75,28
20180301|2017-03-31 09:00,31,574.75,575.25,574.75,575.25,7
20180301|2017-03-31 09:30,31,575.25,575.25,575.25,575.25,3
20180301|2017-03-31 10:00,31,577,577,577,577,5
20180301|2017-03-31 10:30,31,577.5,577.5,577.5,577.5,5
20180301|2017-03-31 11:00,31,572.25,572.25,565.25,565.25,110
20180301|2017-03-31 11:30,31,576,576.25,575.75,575.75,3
20180301|2017-04-03 07:30,3,567.75,568,567.75,568,8
20180301|2017-04-03 11:30,3,569.25,569.25,569.25,569.25,1
20180301|2017-04-03 12:30,3,568,568,567.75,568,9
20180301|2017-04-03 13:00,3,565.5,565.5,565.5,565.5,1
20180301|2017-04-04 08:30,4,567,567,567,567,5
20180301|2017-04-04 11:30,4,565,565,564,564,20
20180301|2017-04-04 12:30,4,564,564,564,564,5
20180301|2017-04-04 13:00,4,564,564.25,563.75,563.75,23
20180301|2017-04-05 09:00,5,563.25,563.25,562,562.25,31
20180301|2017-04-05 09:30,5,562,565.25,562,565.25,45
20180301|2017-04-05 11:30,5,562,562,562,562,11
20180301|2017-04-05 12:00,5,563.75,564,563.75,564,18
20180301|2017-04-05 13:00,5,562,562,561.5,562,5
20180301|2017-04-06 06:30,6,562.25,562.25,562.25,562.25,1
20180301|2017-04-06 08:30,6,563,563,562.25,562.25,2
20180301|2017-04-06 09:00,6,562.25,562.25,560.75,560.75,12
20180301|2017-04-06 09:30,6,561.25,561.25,561.25,561.25,1
20180301|2017-04-06 10:00,6,560.25,560.25,560.25,560.25,1
20180301|2017-04-06 10:30,6,560,560,559.5,559.5,23
20180301|2017-04-06 11:30,6,559.5,559.5,558.5,558.5,86
20180301|2017-04-06 13:00,6,559.5,559.5,559.25,559.25,17
20180301|2017-04-07 08:30,7,559.25,559.25,558,558.25,11
20180301|2017-04-07 09:00,7,558.25,558.25,558.25,558.25,2
20180301|2017-04-07 09:30,7,558.75,560.25,558.75,560.25,57
20180301|2017-04-07 11:30,7,556.75,556.75,556.5,556.5,4
20180301|2017-04-10 08:30,10,557.25,557.25,557.25,557.25,3
20180301|2017-04-10 09:00,10,556.25,556.25,556.25,556.25,3
20180301|2017-04-11 08:30,11,557,557.75,557,557.75,50
20180301|2017-04-11 10:30,11,555.25,555.25,555.25,555.25,1
20180301|2017-04-11 11:00,11,555.25,555.25,555,555,7
20180301|2017-04-11 13:00,11,563.5,566.5,563.5,565,24
20180301|2017-04-11 19:00,12,564.25,569,564.25,569,4
20180301|2017-04-11 21:00,12,569,569,569,569,1
20180301|2017-04-12 08:30,12,568.5,568.75,568.5,568.75,10
20180301|2017-04-12 11:30,12,568.75,568.75,568.75,568.75,1
20180301|2017-04-12 13:00,12,568,568,566.75,567.5,15
20180301|2017-04-13 07:00,13,570.75,570.75,570.75,570.75,1
20180301|2017-04-13 09:00,13,567.5,567.5,567.5,567.5,2
20180301|2017-04-13 11:30,13,567.5,567.5,567.5,567.5,10
20180301|2017-04-13 12:00,13,567.5,567.5,567.5,567.5,11
20180301|2017-04-13 13:00,13,567.5,568.25,567.5,567.5,21
20180301|2017-04-16 19:00,17,568,568,568,568,4
20180301|2017-04-17 08:30,17,568,568,567.5,568,53
20180301|2017-04-17 09:00,17,567.75,567.75,567.75,567.75,1
20180301|2017-04-17 09:30,17,567.25,567.25,567.25,567.25,3
20180301|2017-04-17 10:00,17,566.5,566.5,566.25,566.25,10
20180301|2017-04-17 10:30,17,567,567,567,567,4
20180301|2017-04-17 12:30,17,567.5,567.5,567.5,567.5,3
20180301|2017-04-17 13:00,17,566,566,566,566,1
20180301|2017-04-18 08:30,18,566.5,566.75,566.25,566.25,5
20180301|2017-04-18 09:30,18,568.5,568.5,568.5,568.5,1
20180301|2017-04-18 11:30,18,573.75,573.75,573.75,573.75,1
20180301|2017-04-18 13:00,18,572.5,574,572.5,574,35
20180301|2017-04-19 03:30,19,574,574.25,574,574.25,2
20180301|2017-04-19 08:30,19,575,579,575,578.5,24
20180301|2017-04-19 09:00,19,578,578,576,576,21
20180301|2017-04-19 09:30,19,575.75,575.75,574.75,575,49
20180301|2017-04-19 10:00,19,573.75,575,573.75,574,7
20180301|2017-04-19 10:30,19,574,574,573.75,573.75,9
20180301|2017-04-19 11:00,19,573,573.75,573,573.75,28
20180301|2017-04-19 11:30,19,573.75,574.5,573.75,574.5,6
20180301|2017-04-19 12:00,19,574.5,574.5,574.5,574.5,10
20180301|2017-04-19 12:30,19,574.5,574.5,573.25,573.25,24
20180301|2017-04-19 13:00,19,571.5,571.5,568.25,568.25,32
20180301|2017-04-20 02:00,20,569.5,569.75,569.5,569.75,2
20180301|2017-04-20 09:00,20,566.75,566.75,566.75,566.75,1
20180301|2017-04-20 13:00,20,561,561.5,559,559,126
20180301|2017-04-21 07:30,21,559.5,559.5,559.5,559.5,4
20180301|2017-04-21 09:00,21,561.25,561.25,561.25,561.25,1
20180301|2017-04-21 09:30,21,559.25,559.25,559.25,559.25,1
20180301|2017-04-21 13:00,21,562.5,562.5,562.5,562.5,2
20180301|2017-04-23 22:30,24,562,562,562,562,1
20180301|2017-04-24 09:00,24,563.5,563.5,563.5,563.5,1
20180301|2017-04-24 10:30,24,557.25,557.25,557.25,557.25,4
20180301|2017-04-24 11:00,24,557.5,557.5,557.5,557.5,2
20180301|2017-04-24 11:30,24,556.5,556.5,556.5,556.5,1
20180301|2017-04-24 13:00,24,556.5,556.5,556.5,556.5,1
20180301|2017-04-25 08:30,25,557.25,557.25,557.25,557.25,2
20180301|2017-04-25 10:30,25,564.75,564.75,563.25,563.5,16
20180301|2017-04-25 11:00,25,563.5,563.5,563.5,563.5,2
20180301|2017-04-25 11:30,25,564.75,564.75,564.75,564.75,2
20180301|2017-04-25 12:00,25,565.5,566,565.5,566,10
20180301|2017-04-25 12:30,25,567.75,568,567.75,568,13
20180301|2017-04-25 13:00,25,568,568.5,567.75,567.75,18
20180301|2017-04-25 19:00,26,568,568,568,568,10
20180301|2017-04-26 03:30,26,569,570,569,570,8
20180301|2017-04-26 04:30,26,570.5,570.75,570.5,570.75,4
20180301|2017-04-26 05:00,26,572.25,572.25,572.25,572.25,15
20180301|2017-04-26 06:00,26,572.5,572.5,572.5,572.5,1
20180301|2017-04-26 07:30,26,570.25,570.5,570.25,570.5,3
20180301|2017-04-26 08:30,26,570.5,573.5,570.5,573.5,13
20180301|2017-04-26 09:00,26,573.75,573.75,571.5,573.75,55
20180301|2017-04-26 09:30,26,572.75,572.75,572,572,7
20180301|2017-04-26 10:00,26,571.75,571.75,571.5,571.5,20
20180301|2017-04-26 10:30,26,572,572.5,572,572,5
20180301|2017-04-26 11:30,26,573.5,573.5,572.5,572.5,24
20180301|2017-04-26 12:00,26,572,572.5,570.75,570.75,13
20180301|2017-04-26 12:30,26,570.75,570.75,570.5,570.5,9
20180301|2017-04-26 13:00,26,571,571.5,570.5,571,26
20180301|2017-04-26 19:00,27,570,571.25,570,571.25,48
20180301|2017-04-27 02:00,27,574.75,575,574.75,575,13
20180301|2017-04-27 02:30,27,575,575,575,575,4
20180301|2017-04-27 03:00,27,575,575,575,575,21
20180301|2017-04-27 08:30,27,575.75,576.5,575.5,575.5,74
20180301|2017-04-27 09:00,27,572.75,573.5,570.25,571.25,43
20180301|2017-04-27 09:30,27,572,573.5,572,573.5,7
20180301|2017-04-27 10:00,27,573.5,573.75,572.75,572.75,4
20180301|2017-04-27 11:30,27,572.5,573.75,572.5,573.75,5
20180301|2017-04-27 12:00,27,574,575.75,574,575.75,22
20180301|2017-04-27 12:30,27,576,576.5,575.5,575.5,21
20180301|2017-04-27 13:00,27,576.75,577.5,573,573,23
20180301|2017-04-27 21:00,28,575,575,575,575,1
20180301|2017-04-28 07:30,28,572.25,572.75,572.25,572.75,6
20180301|2017-04-28 08:30,28,575.5,575.5,570,573.25,57
20180301|2017-04-28 09:00,28,573.75,575.75,573.75,575.75,13
20180301|2017-04-28 10:00,28,573.75,573.75,572.75,572.75,6
20180301|2017-04-28 10:30,28,574,574.25,573.75,574.25,8
20180301|2017-04-28 11:00,28,573,573,573,573,2
20180301|2017-04-28 12:00,28,574.5,574.5,574,574,6
20180301|2017-04-28 12:30,28,572.75,572.75,572.5,572.75,7
20180301|2017-04-28 13:00,28,573,576.5,572.75,574.5,19
20180301|2017-04-30 19:00,1,579.75,580,579.75,580,22
20180301|2017-04-30 20:00,1,580,580,580,580,2
20180301|2017-04-30 20:30,1,580.5,580.5,579.5,579.5,10
20180301|2017-04-30 21:30,1,580.25,580.25,580.25,580.25,5
20180301|2017-05-01 01:00,1,582,582,582,582,1
20180301|2017-05-01 06:30,1,581,581,580.75,580.75,11
20180301|2017-05-01 07:30,1,581,581,580.75,580.75,2
20180301|2017-05-01 08:30,1,582.75,583,576,582.75,23
20180301|2017-05-01 09:00,1,583.25,583.25,580.75,582.25,18
20180301|2017-05-01 09:30,1,583.75,584,581,581,53
20180301|2017-05-01 10:00,1,582.5,584.25,582.5,583,81
20180301|2017-05-01 10:30,1,584.25,585.75,584,585.75,18
20180301|2017-05-01 11:00,1,585.25,585.75,584.5,585.75,41
20180301|2017-05-01 11:30,1,587.5,587.5,586.25,586.25,29
20180301|2017-05-01 12:00,1,585.25,585.5,583.75,583.75,68
20180301|2017-05-01 12:30,1,583.75,584,581.75,582.25,72
20180301|2017-05-01 13:00,1,581.25,581.25,578.25,578.25,33
20180301|2017-05-01 20:00,2,580.5,580.5,580.5,580.5,1
20180301|2017-05-02 08:30,2,580,583.25,580,580.25,187
20180301|2017-05-02 09:00,2,580.25,580.25,579,579,47
20180301|2017-05-02 09:30,2,578,581,578,581,14
20180301|2017-05-02 10:00,2,582,583.25,581,581,30
20180301|2017-05-02 10:30,2,580.25,580.25,576.5,576.5,34
20180301|2017-05-02 11:00,2,575.25,575.25,574.5,574.5,12
20180301|2017-05-02 11:30,2,575.5,575.5,575.5,575.5,14
20180301|2017-05-02 12:00,2,577.25,577.75,576.5,576.5,45
20180301|2017-05-02 12:30,2,576.25,576.75,575,576,109
20180301|2017-05-02 13:00,2,575,575,573,573,71
20180301|2017-05-03 03:30,3,573.25,573.25,573.25,573.25,1
20180301|2017-05-03 05:00,3,573,573,572.75,572.75,7
20180301|2017-05-03 05:30,3,572.5,572.5,572.5,572.5,9
20180301|2017-05-03 06:30,3,569.75,569.75,569.75,569.75,2
20180301|2017-05-03 07:00,3,569.75,570,569.75,570,3
20180301|2017-05-03 08:30,3,570.5,570.5,568.25,569.5,9
20180301|2017-05-03 09:00,3,571.75,571.75,571.75,571.75,1
20180301|2017-05-03 09:30,3,575.5,575.5,575.5,575.5,1
20180301|2017-05-03 10:00,3,575,575,574.75,574.75,14
20180301|2017-05-03 11:00,3,575.75,576.75,575.75,576.75,19
20180301|2017-05-03 12:00,3,577.5,578,576.25,576.25,17
20180301|2017-05-03 12:30,3,576,577,576,576.5,10
20180301|2017-05-03 13:00,3,578.5,580,577.25,577.25,92
20180301|2017-05-03 22:30,4,577,577,577,577,1
20180301|2017-05-04 07:00,4,574.75,574.75,574.5,574.5,9
20180301|2017-05-04 10:00,4,567.5,568.25,565.5,566.75,106
20180301|2017-05-04 10:30,4,566,566,566,566,6
20180301|2017-05-04 11:00,4,569.75,570,569.75,570,14
20180301|2017-05-04 12:00,4,569.75,569.75,569.75,569.75,2
20180301|2017-05-04 12:30,4,570,570,569.75,570,33
20180301|2017-05-04 13:00,4,570,570,567.75,568.25,21
20180301|2017-05-04 20:00,5,568,568,568,568,1
20180301|2017-05-05 08:30,5,572.25,573.75,572.25,573.75,2
20180301|2017-05-05 10:30,5,574,574.5,574,574.5,5
20180301|2017-05-05 11:00,5,574.75,574.75,574.75,574.75,1
20180301|2017-05-05 11:30,5,574.5,575.75,574.5,574.5,9
20180301|2017-05-05 13:00,5,577,577,577,577,7
20180301|2017-05-07 21:00,8,572.5,572.5,572.5,572.5,1
20180301|2017-05-08 11:00,8,570,570.25,570,570.25,7
20180301|2017-05-08 11:30,8,569.75,569.75,568.5,568.5,21
20180301|2017-05-08 12:00,8,569.25,569.25,569.25,569.25,2
20180301|2017-05-08 13:00,8,569,569,568,568.5,16
20180301|2017-05-08 20:00,9,572,572,572,572,2
20180301|2017-05-09 08:30,9,568,568,568,568,71
20180301|2017-05-09 09:00,9,568,568.25,568,568,4
20180301|2017-05-09 10:00,9,568,568,568,568,23
20180301|2017-05-09 10:30,9,569.25,569.25,569.25,569.25,4
20180301|2017-05-09 11:30,9,570,570.25,569.25,569.25,20
20180301|2017-05-09 12:00,9,569.5,569.75,569.5,569.75,10
20180301|2017-05-09 12:30,9,571,571,571,571,14
20180301|2017-05-09 13:00,9,566.5,567.5,566.25,566.25,16
20180301|2017-05-10 09:00,10,568,568.25,568,568.25,6
20180301|2017-05-10 09:30,10,566,566,565.5,565.5,10
20180301|2017-05-10 10:30,10,565,565,564.25,564.25,22
20180301|2017-05-10 11:00,10,567,568,567,567.75,25
20180301|2017-05-10 11:30,10,568.25,568.25,568.25,568.25,1
20180301|2017-05-10 12:00,10,566.25,567.75,566.25,567.75,11
20180301|2017-05-10 13:00,10,569.5,571,569.5,571,25
20180301|2017-05-10 23:00,11,571.5,571.5,571.5,571.5,5
20180301|2017-05-11 10:00,11,574,574,573.75,573.75,41
20180301|2017-05-11 12:30,11,574.25,574.25,574,574,14
20180301|2017-05-11 13:00,11,572.75,573.75,572,573.75,13
20180301|2017-05-12 09:00,12,573,573,573,573,5
20180301|2017-05-12 10:00,12,571.75,571.75,571,571.5,25
20180301|2017-05-12 10:30,12,572,572,572,572,5
20180301|2017-05-12 11:00,12,571,571,571,571,5
20180301|2017-05-12 13:00,12,569.75,569.75,569.75,569.75,1
20180301|2017-05-14 20:30,15,569,569,569,569,1
20180301|2017-05-15 02:30,15,568,568,567.25,567.25,3
20180301|2017-05-15 08:30,15,567.25,570,567.25,568.5,29
20180301|2017-05-15 09:00,15,569.25,569.25,568.5,568.5,15
20180301|2017-05-15 10:00,15,567.25,567.25,566.25,566.25,14
20180301|2017-05-15 10:30,15,566.25,566.25,566.25,566.25,2
20180301|2017-05-15 11:00,15,565.25,565.25,565,565,5
20180301|2017-05-15 11:30,15,564.75,565,564.5,564.5,15
20180301|2017-05-15 12:30,15,564.5,564.5,564.25,564.25,8
20180301|2017-05-15 13:00,15,564.25,564.5,564.25,564.25,36
20180301|2017-05-15 19:00,16,563.5,563.5,563.5,563.5,1
20180301|2017-05-15 20:30,16,563.25,563.25,563.25,563.25,1
20180301|2017-05-15 21:30,16,563.25,563.25,563.25,563.25,1
20180301|2017-05-15 23:00,16,563.25,563.25,563,563,7
20180301|2017-05-15 23:30,16,563,563,563,563,7
20180301|2017-05-16 01:00,16,563,563,563,563,3
20180301|2017-05-16 01:30,16,563,563,563,563,13
20180301|2017-05-16 02:00,16,563,563,563,563,1
20180301|2017-05-16 02:30,16,563,563,563,563,1
20180301|2017-05-16 03:30,16,563.25,563.25,563.25,563.25,5
20180301|2017-05-16 05:30,16,563,563,563,563,24
20180301|2017-05-16 06:00,16,563,563,563,563,2
20180301|2017-05-16 06:30,16,563,563.25,563,563.25,20
20180301|2017-05-16 07:00,16,563.25,563.25,563.25,563.25,2
20180301|2017-05-16 07:30,16,563,563,563,563,9
20180301|2017-05-16 08:30,16,565.25,566.75,564.25,565,14
20180301|2017-05-16 09:00,16,564.5,564.5,564.25,564.25,3
20180301|2017-05-16 09:30,16,564.25,564.5,564.25,564.25,30
20180301|2017-05-16 10:00,16,564.25,564.75,564.25,564.25,45
20180301|2017-05-16 10:30,16,564,564.25,563.5,564.25,8
20180301|2017-05-16 12:00,16,563.5,563.5,563.5,563.5,9
20180301|2017-05-16 12:30,16,563.5,563.75,563.5,563.75,6
20180301|2017-05-16 13:00,16,565,565.25,565,565.25,14
20180301|2017-05-16 21:00,17,564.25,564.25,564,564,4
20180301|2017-05-16 23:00,17,566.25,566.25,566.25,566.25,1
20180301|2017-05-17 07:30,17,568.75,568.75,568.75,568.75,1
20180301|2017-05-17 08:30,17,568,568,568,568,1
20180301|2017-05-17 09:00,17,566,566,565.5,565.5,6
20180301|2017-05-17 09:30,17,565.25,565.25,565.25,565.25,4
20180301|2017-05-17 10:00,17,566.25,566.5,566.25,566.5,9
20180301|2017-05-17 10:30,17,566.75,566.75,566.75,566.75,1
20180301|2017-05-17 11:30,17,565.75,565.75,565.75,565.75,1
20180301|2017-05-17 12:30,17,565.5,565.5,565,565,2
20180301|2017-05-17 13:00,17,565,565,564,564.5,25
20180301|2017-05-17 19:00,18,565,565,564,564,8
20180301|2017-05-17 19:30,18,564,564.25,564,564.25,16
20180301|2017-05-17 20:00,18,564,564.25,564,564.25,3
20180301|2017-05-17 20:30,18,564.5,564.5,564.5,564.5,1
20180301|2017-05-17 21:00,18,565.5,565.5,565.5,565.5,1
20180301|2017-05-17 21:30,18,565.5,565.5,565.5,565.5,1
20180301|2017-05-18 00:00,18,566,566,566,566,1
20180301|2017-05-18 03:00,18,564,564,564,564,1
20180301|2017-05-18 03:30,18,565,565,565,565,1
20180301|2017-05-18 04:00,18,564.25,564.25,564.25,564.25,2
20180301|2017-05-18 05:00,18,564,564,564,564,9
20180301|2017-05-18 05:30,18,564,564,564,564,9
20180301|2017-05-18 06:30,18,564.25,564.5,564.25,564.5,14
20180301|2017-05-18 07:00,18,564,564,564,564,1
20180301|2017-05-18 07:30,18,565,565.5,565,565.5,2
20180301|2017-05-18 08:30,18,564.25,565.5,564,565,35
20180301|2017-05-18 09:00,18,564.5,565.75,564.5,564.75,55
20180301|2017-05-18 09:30,18,565.5,565.5,565.25,565.25,13
20180301|2017-05-18 10:30,18,565.75,566,565.75,566,30
20180301|2017-05-18 11:30,18,564.25,564.75,564,564,147
20180301|2017-05-18 12:00,18,564,564,563.5,563.5,74
20180301|2017-05-18 12:30,18,563.5,563.75,563.5,563.75,9
20180301|2017-05-18 21:30,19,567.75,568,567.75,568,2
20180301|2017-05-19 05:30,19,569.5,569.5,569.5,569.5,5
20180301|2017-05-19 12:00,19,575,575,575,575,2
20180301|2017-05-19 12:30,19,576,576,576,576,2
20180301|2017-05-19 13:00,19,577.25,577.25,576.75,577,53
20180301|2017-05-22 01:00,22,579.5,579.5,579.5,579.5,4
20180301|2017-05-22 04:30,22,580,580,580,580,1
20180301|2017-05-22 08:30,22,580,580,580,580,1
20180301|2017-05-22 09:00,22,579.25,580,579.25,580,4
20180301|2017-05-22 10:00,22,578.75,578.75,578.75,578.75,4
20180301|2017-05-22 10:30,22,580.5,580.5,580.5,580.5,4
20180301|2017-05-22 11:00,22,580.5,580.75,580.5,580.75,3
20180301|2017-05-22 11:30,22,581,581,581,581,2
20180301|2017-05-22 12:00,22,580.5,580.5,580.25,580.25,2
20180301|2017-05-22 12:30,22,579.75,579.75,579.5,579.5,89
20180301|2017-05-22 13:00,22,579.5,580.25,579.5,580.25,20
20180301|2017-05-23 08:30,23,575.5,576.75,575.5,576.75,11
20180301|2017-05-23 09:30,23,575.75,575.75,575.75,575.75,1
20180301|2017-05-23 10:00,23,576.25,577,576.25,577,4
20180301|2017-05-23 10:30,23,576,577,576,577,3
20180301|2017-05-23 11:00,23,576.5,576.5,576.5,576.5,1
20180301|2017-05-23 13:00,23,574.5,574.75,573.5,573.5,20
20180301|2017-05-24 06:30,24,575.75,575.75,575.75,575.75,1
20180301|2017-05-24 08:30,24,575,575,575,575,1
20180301|2017-05-24 09:00,24,577.5,577.5,577.5,577.5,3
20180301|2017-05-24 12:30,24,578,578,578,578,34
20180301|2017-05-24 13:00,24,578,578,578,578,1
20180301|2017-05-24 22:30,25,580,580,580,580,1
20180301|2017-05-25 08:30,25,580.75,580.75,580.75,580.75,3
20180301|2017-05-25 09:00,25,580.75,580.75,580.75,580.75,1
20180301|2017-05-25 09:30,25,580.25,583,580.25,583,5
20180301|2017-05-25 10:00,25,582,583.25,582,583.25,2
20180301|2017-05-25 10:30,25,582.75,582.75,580.5,582.75,70
20180301|2017-05-25 11:00,25,582,582,582,582,1
20180301|2017-05-25 12:00,25,583.25,583.25,583.25,583.25,1
20180301|2017-05-25 12:30,25,581.5,581.5,580.75,580.75,16
20180301|2017-05-25 13:00,25,580.25,580.75,579.5,580.75,5
20180301|2017-05-26 05:30,26,581.75,581.75,581.75,581.75,2
20180301|2017-05-26 09:00,26,583.25,583.5,583.25,583.5,2
20180301|2017-05-26 09:30,26,584.5,584.5,584.5,584.5,20
20180301|2017-05-26 10:00,26,584.25,584.5,584.25,584.25,9
20180301|2017-05-26 10:30,26,584.5,585,583.25,583.25,29
20180301|2017-05-26 11:30,26,582,582.75,582,582.75,5
20180301|2017-05-26 12:30,26,582.25,582.25,582.25,582.25,7
20180301|2017-05-26 13:00,26,582.5,582.75,582,582.75,52
20180301|2017-05-30 08:30,30,579.25,579.25,579,579,5
20180301|2017-05-30 09:00,30,579.5,579.5,579.5,579.5,1
20180301|2017-05-30 09:30,30,579.25,579.25,579.25,579.25,5
20180301|2017-05-30 11:30,30,582,582,582,582,3
20180301|2017-05-30 12:30,30,580.5,581.75,579.75,581.75,40
20180301|2017-05-30 13:00,30,582,582.5,582,582.5,12
20180301|2017-05-30 19:00,31,583,584,583,584,6
20180301|2017-05-30 20:00,31,584.75,585,584.75,585,6
20180301|2017-05-30 20:30,31,584.75,584.75,584.75,584.75,1
20180301|2017-05-31 04:00,31,584.75,584.75,584.75,584.75,1
20180301|2017-05-31 05:00,31,585,585,585,585,11
20180301|2017-05-31 06:00,31,585,585,585,585,5
20180301|2017-05-31 08:30,31,584.25,584.25,584.25,584.25,2
20180301|2017-05-31 09:00,31,585,585,583.5,584.5,7
20180301|2017-05-31 09:30,31,584.5,585.5,584.25,585.25,14
20180301|2017-05-31 10:00,31,586,587,586,587,3
20180301|2017-05-31 10:30,31,585.75,585.75,584.25,584.25,8
20180301|2017-05-31 11:00,31,585.25,587,585.25,586.25,20
20180301|2017-05-31 11:30,31,586.75,588,586.75,588,6
20180301|2017-05-31 12:00,31,586.75,586.75,586.5,586.5,8
20180301|2017-05-31 12:30,31,587,587,584.5,584.5,16
20180301|2017-05-31 13:00,31,585,585.75,584.75,584.75,44
20180301|2017-06-01 02:00,1,585,585,585,585,4
20180301|2017-06-01 05:30,1,585.75,585.75,585.75,585.75,1
20180301|2017-06-01 07:30,1,588,588,588,588,1
20180301|2017-06-01 08:30,1,588.75,588.75,587.5,587.5,23
20180301|2017-06-01 09:00,1,588.25,588.25,588.25,588.25,1
20180301|2017-06-01 12:00,1,588,588,588,588,2
20180301|2017-06-01 12:30,1,589,589,589,589,1
20180301|2017-06-01 13:00,1,589,589,586.75,587.75,6
20180301|2017-06-02 06:30,2,589,589,589,589,3
20180301|2017-06-02 07:00,2,589.5,589.75,589.5,589.75,18
20180301|2017-06-02 07:30,2,590,590.75,589.75,590.75,28
20180301|2017-06-02 08:30,2,591.25,594.75,591.25,593.25,64
20180301|2017-06-02 09:00,2,593.25,595,593.25,594,26
20180301|2017-06-02 09:30,2,594,594.5,593.5,594.25,18
20180301|2017-06-02 10:00,2,592.75,593,592,592.25,17
20180301|2017-06-02 10:30,2,592.25,592.25,591.25,591.25,21
20180301|2017-06-02 11:00,2,590.25,591.5,590.25,591.5,7
20180301|2017-06-02 11:30,2,593,594.25,593,593.25,9
20180301|2017-06-02 12:00,2,594.25,594.75,590.75,590.75,29
20180301|2017-06-02 12:30,2,589.5,590,588.25,589.75,17
20180301|2017-06-02 13:00,2,590.75,591.25,589.25,589.25,56
20180301|2017-06-04 19:00,5,591.75,593.75,591.75,593.75,3
20180301|2017-06-04 21:00,5,594.25,594.5,594.25,594.5,2
20180301|2017-06-05 06:30,5,589,589,588.75,588.75,7
20180301|2017-06-05 08:30,5,592,592,589.25,591,20
20180301|2017-06-05 09:00,5,591.25,591.25,591.25,591.25,1
20180301|2017-06-05 09:30,5,592.75,592.75,592.25,592.5,14
20180301|2017-06-05 10:00,5,593.5,593.5,591.75,591.75,18
20180301|2017-06-05 10:30,5,592.25,592.5,591.5,591.5,11
20180301|2017-06-05 11:00,5,593.5,594,593.5,594,2
20180301|2017-06-05 11:30,5,593.25,593.25,591,591,13
20180301|2017-06-05 12:00,5,590.25,590.25,590.25,590.25,1
20180301|2017-06-05 12:30,5,591,591,591,591,2
20180301|2017-06-05 13:00,5,592,592.5,591,592.25,56
20180301|2017-06-05 19:00,6,595,595,595,595,2
20180301|2017-06-05 20:00,6,595,595,595,595,2
20180301|2017-06-05 20:30,6,595,595,595,595,13
20180301|2017-06-05 21:00,6,595,596.5,595,596.5,7
20180301|2017-06-06 03:00,6,597,597,597,597,4
20180301|2017-06-06 03:30,6,597.75,598,597.75,598,5
20180301|2017-06-06 06:00,6,597.75,598,597.75,598,6
20180301|2017-06-06 07:00,6,599,599.75,598,598.5,18
20180301|2017-06-06 07:30,6,598,598,597.5,598,18
20180301|2017-06-06 08:30,6,597.5,599,596,596,83
20180301|2017-06-06 09:00,6,597.25,599.25,597,597.75,90
20180301|2017-06-06 09:30,6,598.5,599.75,596.25,596.25,43
20180301|2017-06-06 10:00,6,598,599,598,598.5,26
20180301|2017-06-06 10:30,6,597.75,598,596.5,596.5,20
20180301|2017-06-06 11:00,6,597,597.25,596.25,597.25,11
20180301|2017-06-06 11:30,6,596.5,598.25,595.5,598.25,20
20180301|2017-06-06 12:00,6,598,598.5,597.25,597.25,6
20180301|2017-06-06 12:30,6,597.5,597.75,596.5,596.5,21
20180301|2017-06-06 13:00,6,596.75,599.5,596.5,597.25,50
20180301|2017-06-06 19:00,7,599.5,599.5,598.25,598.25,2
20180301|2017-06-06 20:00,7,599.5,599.5,599.5,599.5,1
20180301|2017-06-06 20:30,7,599.75,599.75,599.75,599.75,1
20180301|2017-06-06 21:00,7,600,600,600,600,8
20180301|2017-06-06 21:30,7,600,600,600,600,12
20180301|2017-06-06 22:00,7,601,601,601,601,3
20180301|2017-06-06 23:00,7,601.75,602,600,602,11
20180301|2017-06-07 01:30,7,601.5,601.5,601.5,601.5,1
20180301|2017-06-07 02:00,7,600.5,600.5,600.25,600.25,3
20180301|2017-06-07 04:30,7,600,600,599.5,599.5,7
20180301|2017-06-07 05:00,7,600.25,600.25,600.25,600.25,1
20180301|2017-06-07 08:30,7,599.25,601,599.25,600.5,34
20180301|2017-06-07 09:00,7,600.75,602,600.75,602,12
20180301|2017-06-07 09:30,7,602,603,602,603,22
20180301|2017-06-07 10:00,7,602,603.25,600.25,600.5,55
20180301|2017-06-07 10:30,7,600.5,600.5,596,596,78
20180301|2017-06-07 11:00,7,598.75,599,598.75,599,4
20180301|2017-06-07 11:30,7,598.25,598.25,598,598,7
20180301|2017-06-07 12:00,7,600.5,600.75,600.5,600.75,11
20180301|2017-06-07 12:30,7,601.75,601.75,600.75,600.75,33
20180301|2017-06-07 13:00,7,599.5,601,599,601,27
20180301|2017-06-07 19:00,8,601.25,601.25,601.25,601.25,2
20180301|2017-06-07 21:00,8,604,604.25,604,604.25,2
20180301|2017-06-08 05:00,8,605,605,605,605,2
20180301|2017-06-08 06:00,8,606.25,606.25,606.25,606.25,2
20180301|2017-06-08 07:00,8,607.75,607.75,607.75,607.75,1
20180301|2017-06-08 07:30,8,608,608,608,608,3
20180301|2017-06-08 08:30,8,608,610,607.25,608,69
20180301|2017-06-08 09:00,8,606.25,610.5,605,610,47
20180301|2017-06-08 09:30,8,610.75,615.5,610.75,615.5,75
20180301|2017-06-08 10:00,8,615,618,615,617.75,71
20180301|2017-06-08 10:30,8,618,618,615.5,615.5,92
20180301|2017-06-08 11:00,8,615.5,616.5,614.5,615.75,102
20180301|2017-06-08 11:30,8,618,619.25,617,617.75,25
20180301|2017-06-08 12:00,8,615,615,610.25,612.75,156
20180301|2017-06-08 12:30,8,614.5,614.75,611.25,611.25,130
20180301|2017-06-08 13:00,8,612.25,612.25,605,605,109
20180301|2017-06-08 22:30,9,607,607,607,607,1
20180301|2017-06-08 23:00,9,607,607,606.5,606.5,2
20180301|2017-06-09 05:30,9,605.5,605.5,605.5,605.5,2
20180301|2017-06-09 07:00,9,606.25,606.25,606.25,606.25,1
20180301|2017-06-09 08:30,9,607.5,609.25,606.75,609.25,87
20180301|2017-06-09 09:00,9,608.5,609,608.5,609,6
20180301|2017-06-09 09:30,9,612,612,610,610.75,12
20180301|2017-06-09 10:00,9,610.5,614.5,610.5,614.5,33
20180301|2017-06-09 10:30,9,616,616,615.25,615.25,15
20180301|2017-06-09 11:00,9,613.5,616,610.25,611.5,53
20180301|2017-06-09 11:30,9,614,614,610.5,610.5,29
20180301|2017-06-09 12:00,9,612.25,612.75,611,612,49
20180301|2017-06-09 12:30,9,613.25,614.25,610.25,610.25,26
20180301|2017-06-09 13:00,9,611.75,611.75,610.5,611.25,8
20180301|2017-06-11 19:00,12,608.5,608.5,605,605,15
20180301|2017-06-11 19:30,12,603,604,602.5,604,8
20180301|2017-06-11 21:30,12,605.25,605.25,605.25,605.25,1
20180301|2017-06-12 02:30,12,607.25,607.25,607.25,607.25,1
20180301|2017-06-12 04:00,12,607.75,607.75,607.75,607.75,1
20180301|2017-06-12 05:00,12,606.25,606.25,606.25,606.25,1
20180301|2017-06-12 06:30,12,605,606,605,605,3
20180301|2017-06-12 08:30,12,602.25,604.75,600,600,124
20180301|2017-06-12 09:00,12,602.5,602.5,602.5,602.5,3
20180301|2017-06-12 09:30,12,601.5,601.5,600.75,600.75,5
20180301|2017-06-12 10:00,12,602.75,604.25,602.75,604,7
20180301|2017-06-12 10:30,12,604.5,605.25,604,605,16
20180301|2017-06-12 11:00,12,603.75,603.75,603.75,603.75,3
20180301|2017-06-12 11:30,12,602.25,604.25,602.25,604.25,3
20180301|2017-06-12 12:00,12,605.25,606,605.25,606,6
20180301|2017-06-12 12:30,12,606,606,606,606,1
20180301|2017-06-12 13:00,12,606,606.75,605.5,605.5,13
20180301|2017-06-12 19:00,13,611.5,622,611.5,618.75,77
20180301|2017-06-12 19:30,13,620.25,620.25,620.25,620.25,2
20180301|2017-06-12 20:30,13,620,620,620,620,5
20180301|2017-06-12 21:00,13,622.5,622.5,622.5,622.5,6
20180301|2017-06-12 21:30,13,622.75,622.75,622.25,622.25,3
20180301|2017-06-12 22:30,13,622.5,622.5,622.5,622.5,3
20180301|2017-06-12 23:30,13,622.5,622.5,622.25,622.25,3
20180301|2017-06-13 00:00,13,621.5,621.5,621.5,621.5,2
20180301|2017-06-13 03:00,13,617,617,617,617,1
20180301|2017-06-13 05:00,13,618.5,618.5,618.5,618.5,13
20180301|2017-06-13 05:30,13,618.5,618.5,618.5,618.5,1
20180301|2017-06-13 06:30,13,617.25,617.25,617.25,617.25,3
20180301|2017-06-13 07:00,13,617.5,617.75,617.25,617.75,7
20180301|2017-06-13 07:30,13,617.5,617.5,617.5,617.5,1
20180301|2017-06-13 08:30,13,617.75,621.75,617.25,619.75,48
20180301|2017-06-13 09:00,13,616.5,620.25,616.5,620.25,73
20180301|2017-06-13 09:30,13,620.5,622.5,620.5,620.75,56
20180301|2017-06-13 10:00,13,621.25,621.5,618.5,618.5,9
20180301|2017-06-13 10:30,13,619.5,619.75,619.25,619.75,10
20180301|2017-06-13 11:00,13,619.75,621.75,619.5,620,26
20180301|2017-06-13 11:30,13,619.75,622,619.75,620.5,54
20180301|2017-06-13 12:00,13,620,620,618.5,619.5,15
20180301|2017-06-13 12:30,13,623,630,623,624.5,96
20180301|2017-06-13 13:00,13,624.5,627,623.5,624.75,20
20180301|2017-06-13 19:00,14,622.25,633.5,622.25,633.5,29
20180301|2017-06-13 19:30,14,634,636,634,636,12
20180301|2017-06-13 20:00,14,636.25,639.25,636.25,638,22
20180301|2017-06-13 20:30,14,640.25,640.25,640,640,11
20180301|2017-06-13 21:00,14,638,638,637.25,637.25,3
20180301|2017-06-13 21:30,14,635.5,635.75,635.5,635.5,5
20180301|2017-06-13 22:30,14,634,634,634,634,1
20180301|2017-06-14 01:00,14,633.75,634.5,633.75,634.5,10
20180301|2017-06-14 03:00,14,635.75,635.75,635.75,635.75,1
20180301|2017-06-14 05:00,14,640.5,640.5,640.25,640.25,2
20180301|2017-06-14 05:30,14,639.25,639.25,639.25,639.25,2
20180301|2017-06-14 06:00,14,640.75,640.75,640.75,640.75,10
20180301|2017-06-14 07:00,14,635,635,635,635,12
20180301|2017-06-14 07:30,14,635,635,633.5,633.75,12
20180301|2017-06-14 08:30,14,633.5,636,633.5,635.5,200
20180301|2017-06-14 09:00,14,634.5,636,632.5,636,159
20180301|2017-06-14 09:30,14,636,636,635.5,635.5,64
20180301|2017-06-14 10:00,14,636,636.75,636,636.25,130
20180301|2017-06-14 10:30,14,636,636.5,633.5,633.5,370
20180301|2017-06-14 11:00,14,633.5,634.25,629.75,633.75,234
20180301|2017-06-14 11:30,14,634,634,627.5,632.75,114
20180301|2017-06-14 12:00,14,635,636,628.75,630,10
20180301|2017-06-14 12:30,14,632.25,633.25,631,631,15
20180301|2017-06-14 13:00,14,632,632,625.25,625.25,8
20180301|2017-06-14 19:00,15,623.5,624.5,622.25,624.5,12
20180301|2017-06-14 19:30,15,624.5,624.5,624.5,624.5,4
20180301|2017-06-14 20:00,15,626.75,626.75,626.75,626.75,1
20180301|2017-06-14 21:00,15,626,626,625.75,625.75,8
20180301|2017-06-14 21:30,15,625.75,625.75,625.75,625.75,2
20180301|2017-06-15 01:00,15,623.5,623.5,623.5,623.5,1
20180301|2017-06-15 02:00,15,621,621,621,621,1
20180301|2017-06-15 02:30,15,620.5,620.5,620.5,620.5,6
20180301|2017-06-15 03:00,15,619.5,620,619.5,620,9
20180301|2017-06-15 05:30,15,620.5,621.75,619.5,619.5,18
20180301|2017-06-15 06:00,15,619.5,619.75,619,619.75,9
20180301|2017-06-15 07:00,15,619.5,619.5,618.25,618.25,15
20180301|2017-06-15 07:30,15,618.25,618.25,617.75,618,18
20180301|2017-06-15 08:30,15,617.75,623.75,615,622.75,127
20180301|2017-06-15 09:00,15,622.75,623.5,622.75,623.5,2
20180301|2017-06-15 09:30,15,622.75,622.75,622.75,622.75,2
20180301|2017-06-15 10:00,15,624,629.25,624,627.5,19
20180301|2017-06-15 10:30,15,627.5,629,627.5,628,17
20180301|2017-06-15 11:00,15,629,630,629,630,8
20180301|2017-06-15 11:30,15,632,632.25,632,632,11
20180301|2017-06-15 12:00,15,633,635,630.75,632.5,14
20180301|2017-06-15 12:30,15,631.5,632.75,631.5,632.75,26
20180301|2017-06-15 13:00,15,633.5,635.75,633.5,635.5,61
20180301|2017-06-15 19:00,16,633.25,639,633.25,638.75,17
20180301|2017-06-15 22:00,16,638.5,638.5,638.5,638.5,1
20180301|2017-06-16 03:30,16,638,638.25,638,638.25,2
20180301|2017-06-16 06:30,16,639.25,639.5,638.5,639.25,5
20180301|2017-06-16 07:00,16,640,640.25,640,640.25,3
20180301|2017-06-16 08:30,16,639.75,644,638.75,638.75,43
20180301|2017-06-16 09:00,16,640.75,641.75,639.5,639.5,50
20180301|2017-06-16 09:30,16,641.75,644.5,641.75,642,41
20180301|2017-06-16 10:00,16,642.75,643.5,640.75,643.5,30
20180301|2017-06-16 10:30,16,643.5,643.5,640.5,641,51
20180301|2017-06-16 11:00,16,641,644,639.75,643.25,28
20180301|2017-06-16 11:30,16,643.25,644,643.25,643.25,20
20180301|2017-06-16 12:00,16,643,643,643,643,2
20180301|2017-06-16 12:30,16,643,643.25,641,641,16
20180301|2017-06-16 13:00,16,641.25,643,641,641,32
20180301|2017-06-18 20:00,19,642,642,642,642,2
20180301|2017-06-18 20:30,19,642,642,642,642,2
20180301|2017-06-18 21:00,19,642,644.5,642,644.5,7
20180301|2017-06-19 03:30,19,645.25,645.25,645.25,645.25,1
20180301|2017-06-19 04:00,19,645.5,645.75,645.5,645.75,2
20180301|2017-06-19 06:30,19,646,646.75,646,646.75,3
20180301|2017-06-19 07:00,19,646.5,646.5,646.5,646.5,1
20180301|2017-06-19 08:30,19,645.5,649,643.25,645.75,35
20180301|2017-06-19 09:00,19,647.25,647.25,646,646.25,5
20180301|2017-06-19 09:30,19,647.5,647.5,644.75,647,28
20180301|2017-06-19 10:00,19,646,647.25,646,647.25,3
20180301|2017-06-19 10:30,19,647.5,650.25,647,647,24
20180301|2017-06-19 11:00,19,646.5,646.5,646.25,646.5,6
20180301|2017-06-19 11:30,19,647.5,647.5,646.5,646.5,13
20180301|2017-06-19 12:30,19,646.5,646.5,643,643,72
20180301|2017-06-19 13:00,19,642.5,642.5,639.75,640.5,29
20180301|2017-06-19 19:00,20,652.25,655.75,652,653.5,111
20180301|2017-06-19 19:30,20,654.5,654.5,654.5,654.5,2
20180301|2017-06-19 23:00,20,653.75,653.75,653.75,653.75,11
20180301|2017-06-20 01:30,20,653.75,653.75,653.75,653.75,4
20180301|2017-06-20 02:30,20,652.75,652.75,652.75,652.75,4
20180301|2017-06-20 04:00,20,653,653,653,653,1
20180301|2017-06-20 05:30,20,653,653,647.75,647.75,121
20180301|2017-06-20 06:00,20,649,649,648.5,649,109
20180301|2017-06-20 06:30,20,650,650,649.5,649.75,4
20180301|2017-06-20 07:00,20,650.25,650.25,647.75,647.75,9
20180301|2017-06-20 07:30,20,647.75,647.75,643,643,13
20180301|2017-06-20 08:30,20,645.25,645.25,643,644,58
20180301|2017-06-20 09:00,20,643,645.75,641,641,175
20180301|2017-06-20 09:30,20,643.25,644.75,643.25,644.75,23
20180301|2017-06-20 10:00,20,646,646.25,644.75,646.25,25
20180301|2017-06-20 10:30,20,646.75,648.25,646.75,648.25,24
20180301|2017-06-20 11:00,20,650,650,648.75,649.5,51
20180301|2017-06-20 11:30,20,649,652.25,649,652.25,43
20180301|2017-06-20 12:00,20,652.25,652.25,647.75,649.75,104
20180301|2017-06-20 12:30,20,650,652,649.75,652,27
20180301|2017-06-20 13:00,20,651.75,656.25,651.5,656,54
20180301|2017-06-20 19:00,21,659.25,659.25,659.25,659.25,14
20180301|2017-06-20 20:30,21,659.75,659.75,659.75,659.75,1
20180301|2017-06-20 21:00,21,659.5,659.5,659.5,659.5,1
20180301|2017-06-20 22:00,21,657.75,657.75,657.75,657.75,1
20180301|2017-06-21 02:00,21,657,657,657,657,2
20180301|2017-06-21 02:30,21,653.25,653.25,652.75,652.75,5
20180301|2017-06-21 05:30,21,651.25,651.25,651.25,651.25,1
20180301|2017-06-21 08:30,21,650,654,647.5,651.75,82
20180301|2017-06-21 09:00,21,652.25,655.25,650.25,650.25,35
20180301|2017-06-21 09:30,21,653.75,653.75,652,652.5,22
20180301|2017-06-21 10:00,21,653,654,653,654,63
20180301|2017-06-21 10:30,21,654,655,654,655,20
20180301|2017-06-21 11:00,21,656,656.25,655.75,656.25,21
20180301|2017-06-21 11:30,21,655.25,655.25,654,654,9
20180301|2017-06-21 12:00,21,652.5,654,652.5,653.75,19
20180301|2017-06-21 12:30,21,654.25,654.5,649.75,649.75,118
20180301|2017-06-21 13:00,21,649.25,649.75,649.25,649.75,28
20180301|2017-06-21 19:00,22,648,648,648,648,5
20180301|2017-06-21 20:30,22,648.5,648.5,648.5,648.5,1
20180301|2017-06-21 21:00,22,647.5,647.5,647.25,647.25,3
20180301|2017-06-21 22:00,22,647.5,647.5,647.5,647.5,11
20180301|2017-06-22 01:30,22,649,649,649,649,2
20180301|2017-06-22 02:00,22,648.75,648.75,648.75,648.75,1
20180301|2017-06-22 02:30,22,649,649.25,649,649.25,2
20180301|2017-06-22 03:00,22,649.5,649.5,649.5,649.5,1
20180301|2017-06-22 04:30,22,647.75,647.75,647.75,647.75,3
20180301|2017-06-22 07:30,22,646.5,646.5,646.5,646.5,1
20180301|2017-06-22 08:30,22,645.5,647.5,641.5,644.5,125
20180301|2017-06-22 09:00,22,645.75,647.75,645.5,647.5,239
20180301|2017-06-22 09:30,22,646.75,649,646.75,649,20
20180301|2017-06-22 10:00,22,649,656.5,649,650.25,79
20180301|2017-06-22 10:30,22,652,655.75,652,655.5,14
20180301|2017-06-22 11:00,22,654.75,654.75,652.75,652.75,17
20180301|2017-06-22 11:30,22,653,653.5,652,653.25,28
20180301|2017-06-22 12:00,22,654.75,656.75,654.25,656.5,27
20180301|2017-06-22 12:30,22,656.25,657.25,654.25,655.25,24
20180301|2017-06-22 13:00,22,656.75,658.75,656.25,657.75,66
20180301|2017-06-22 19:00,23,657.75,657.75,652.75,652.75,4
20180301|2017-06-22 21:00,23,657.5,657.5,657.5,657.5,1
20180301|2017-06-23 01:30,23,657.75,657.75,657.75,657.75,1
20180301|2017-06-23 08:30,23,660.75,666.25,660.75,665,146
20180301|2017-06-23 09:00,23,665.75,666.5,664,665.75,71
20180301|2017-06-23 09:30,23,665.75,673,665.5,673,83
20180301|2017-06-23 10:00,23,671.5,671.75,669,671.75,80
20180301|2017-06-23 10:30,23,670.25,670.75,669.5,669.5,14
20180301|2017-06-23 11:00,23,669.75,671,669,669,29
20180301|2017-06-23 11:30,23,668.75,668.75,663.25,663.5,47
20180301|2017-06-23 12:00,23,663.75,663.75,662.5,662.5,28
20180301|2017-06-23 12:30,23,661.5,661.75,657.75,660.5,156
20180301|2017-06-23 13:00,23,660.5,664.75,658.5,658.75,129
20180301|2017-06-25 19:00,26,667.25,670.25,666.75,670.25,42
20180301|2017-06-25 19:30,26,669.5,671,669.5,671,49
20180301|2017-06-25 20:00,26,672,672,672,672,5
20180301|2017-06-25 22:00,26,668.75,670.25,668.75,670.25,4
20180301|2017-06-26 01:00,26,667,667,667,667,1
20180301|2017-06-26 04:00,26,662,662.25,662,662.25,4
20180301|2017-06-26 05:30,26,659.5,659.5,659.5,659.5,1
20180301|2017-06-26 06:00,26,663.75,663.75,663.75,663.75,1
20180301|2017-06-26 07:00,26,663.25,663.25,663.25,663.25,5
20180301|2017-06-26 08:30,26,662.5,666,659.75,663.5,22
20180301|2017-06-26 09:00,26,663.25,665,663.25,665,14
20180301|2017-06-26 09:30,26,663.5,664.5,660.5,664.5,42
20180301|2017-06-26 10:00,26,664.25,664.25,664.25,664.25,1
20180301|2017-06-26 10:30,26,663.5,663.5,663.5,663.5,1
20180301|2017-06-26 11:00,26,663.25,663.25,663.25,663.25,2
20180301|2017-06-26 11:30,26,664.25,664.25,663,663.25,53
20180301|2017-06-26 12:00,26,662.75,664,662.75,662.75,39
20180301|2017-06-26 12:30,26,661.5,663,661,663,40
20180301|2017-06-26 13:00,26,663.5,667,662,666.75,123
20180301|2017-06-26 19:00,27,668.5,668.5,668.5,668.5,14
20180301|2017-06-26 19:30,27,668.5,668.5,668.5,668.5,6
20180301|2017-06-26 21:00,27,667,667,667,667,1
20180301|2017-06-26 22:30,27,667,667,667,667,2
20180301|2017-06-27 03:00,27,667,667,667,667,11
20180301|2017-06-27 06:30,27,667.75,667.75,667.75,667.75,1
20180301|2017-06-27 08:30,27,666.5,668.75,665,668.75,30
20180301|2017-06-27 09:00,27,668.75,670,668.75,668.75,87
20180301|2017-06-27 09:30,27,669.5,670.75,669.5,670.75,21
20180301|2017-06-27 10:00,27,671,674,671,674,152
20180301|2017-06-27 10:30,27,674,677.75,673.75,673.75,43
20180301|2017-06-27 11:00,27,673.5,675.25,673.5,675.25,2
20180301|2017-06-27 11:30,27,674,674,672,672,12
20180301|2017-06-27 12:00,27,673.5,678.75,673.5,678.75,97
20180301|2017-06-27 12:30,27,678,682,678,681.75,156
20180301|2017-06-27 13:00,27,680.25,680.25,672.5,680,211
20180301|2017-06-27 19:00,28,681.25,681.5,680.75,681.5,3
20180301|2017-06-27 19:30,28,681.75,682,681.75,682,2
20180301|2017-06-27 22:00,28,680,680,679.5,679.5,8
20180301|2017-06-28 01:00,28,678.75,678.75,678.75,678.75,1
20180301|2017-06-28 04:00,28,680,680,680,680,1
20180301|2017-06-28 06:30,28,680.5,680.5,678.75,680.5,11
20180301|2017-06-28 07:00,28,680.5,681.25,680.5,681,15
20180301|2017-06-28 07:30,28,681,682.5,681,682.5,11
20180301|2017-06-28 08:30,28,683.25,690.25,683.25,688.5,283
20180301|2017-06-28 09:00,28,690,693.25,688.5,691.5,152
20180301|2017-06-28 09:30,28,691.5,701,691,697.25,166
20180301|2017-06-28 10:00,28,696.5,697.75,688.25,688.25,179
20180301|2017-06-28 10:30,28,690,692.5,688.25,691,89
20180301|2017-06-28 11:00,28,690.25,697,690.25,697,55
20180301|2017-06-28 11:30,28,696.5,699.25,696.5,699,267
20180301|2017-06-28 12:00,28,699,700.75,698.25,700.5,149
20180301|2017-06-28 12:30,28,700,700,696,697.75,119
20180301|2017-06-28 13:00,28,698,698,692.5,696.25,160
20180301|2017-06-28 19:00,29,696.5,709.75,696.5,709.75,51
20180301|2017-06-28 19:30,29,709,709,709,709,4
20180301|2017-06-28 20:00,29,709.5,709.5,709.25,709.5,9
20180301|2017-06-28 20:30,29,709.5,709.5,708.75,708.75,5
20180301|2017-06-28 23:00,29,703.5,706,703.5,706,18
20180301|2017-06-28 23:30,29,706,706,706,706,3
20180301|2017-06-29 01:30,29,708,708.5,708,708.5,19
20180301|2017-06-29 02:00,29,706.5,706.5,706.5,706.5,1
20180301|2017-06-29 03:30,29,708.5,710,708.5,710,4
20180301|2017-06-29 04:00,29,710,710,710,710,14
20180301|2017-06-29 04:30,29,710,710,710,710,9
20180301|2017-06-29 05:00,29,710,712,710,712,22
20180301|2017-06-29 05:30,29,712.25,717,712.25,717,89
20180301|2017-06-29 06:30,29,715.25,717.25,715.25,717.25,3
20180301|2017-06-29 07:00,29,716.5,718.25,716,716,33
20180301|2017-06-29 07:30,29,720,728.75,720,724.75,74
20180301|2017-06-29 08:30,29,728,749.75,728,732.25,364
20180301|2017-06-29 09:00,29,734,735,725.25,729.25,82
20180301|2017-06-29 09:30,29,729,735.5,727.5,731.5,183
20180301|2017-06-29 10:00,29,731.5,731.5,729.75,730.5,124
20180301|2017-06-29 10:30,29,731,738,731,737,191
20180301|2017-06-29 11:00,29,736.25,736.25,731.5,733.5,94
20180301|2017-06-29 11:30,29,734,737.5,734,734.25,115
20180301|2017-06-29 12:00,29,734.25,739,729.25,729.25,104
20180301|2017-06-29 12:30,29,730.25,732,725.5,728.75,182
20180301|2017-06-29 13:00,29,728.25,728.25,720.25,722.25,46
20180301|2017-06-29 19:00,30,722.75,723,722.75,723,4
20180301|2017-06-29 19:30,30,723.5,723.5,723.5,723.5,1
20180301|2017-06-29 20:00,30,724.75,725,724.75,725,8
20180301|2017-06-29 20:30,30,728.25,735.5,728.25,735.5,7
20180301|2017-06-29 21:00,30,735.5,735.5,735.5,735.5,5
20180301|2017-06-30 00:00,30,730.75,730.75,730.75,730.75,3
20180301|2017-06-30 02:00,30,734,734.5,734,734.5,5
20180301|2017-06-30 04:00,30,735,736.25,735,736.25,24
20180301|2017-06-30 05:00,30,737.75,737.75,737.75,737.75,2
20180301|2017-06-30 05:30,30,737.5,737.5,737.5,737.5,1
20180301|2017-06-30 07:00,30,736,736.25,736,736.25,5
20180301|2017-06-30 07:30,30,736,736.5,736,736.5,6
20180301|2017-06-30 08:30,30,736,737.5,730,734.25,210
20180301|2017-06-30 09:00,30,736,737.75,735,736.75,68
20180301|2017-06-30 09:30,30,736,745,735.25,739,171
20180301|2017-06-30 10:00,30,738.75,744.5,737.25,741.25,108
20180301|2017-06-30 10:30,30,740,748.5,738.75,745.5,36
20180301|2017-06-30 11:00,30,742,767.75,741,750.5,449
20180301|2017-06-30 11:30,30,752.25,759.25,752.25,758.5,141
20180301|2017-06-30 12:00,30,758.5,761.75,756.75,757.25,73
20180301|2017-06-30 12:30,30,758.25,758.25,750.75,750.75,55
20180301|2017-06-30 13:00,30,751,753,745,751.75,110
20180301|2017-07-02 19:00,3,759.75,775.5,759.75,767.5,38
20180301|2017-07-02 19:30,3,767.5,767.5,767,767.5,48
20180301|2017-07-02 20:00,3,771.25,774.5,771.25,774.5,20
20180301|2017-07-02 21:00,3,769.25,770,769.25,770,7
20180301|2017-07-02 21:30,3,769,769.5,768,769.5,9
20180301|2017-07-02 22:00,3,767,767,767,767,1
20180301|2017-07-02 22:30,3,765.75,766.75,765.75,766.75,5
20180301|2017-07-02 23:30,3,766,766,766,766,1
20180301|2017-07-03 00:00,3,766.75,766.75,766.75,766.75,1
20180301|2017-07-03 00:30,3,765,765,765,765,1
20180301|2017-07-03 02:00,3,767,767,766.5,766.5,7
20180301|2017-07-03 02:30,3,766.75,767,766.75,767,17
20180301|2017-07-03 03:00,3,766.75,766.75,766.25,766.75,10
20180301|2017-07-03 04:00,3,767.5,767.5,767.5,767.5,2
20180301|2017-07-03 04:30,3,767,767,767,767,2
20180301|2017-07-03 06:30,3,769,769,769,769,1
20180301|2017-07-03 07:00,3,770,770,769.75,769.75,3
20180301|2017-07-03 07:30,3,770,770,769.5,769.75,7
20180301|2017-07-03 08:30,3,771,778.5,771,773.25,156
20180301|2017-07-03 09:00,3,773,774.5,773,774.5,76
20180301|2017-07-03 09:30,3,773.75,775.5,773.25,775,36
20180301|2017-07-03 10:00,3,775,776,775,776,71
20180301|2017-07-03 10:30,3,776,781,775.5,781,115
20180301|2017-07-03 11:00,3,781,784.5,781,782,163
20180301|2017-07-03 11:30,3,782.75,785,778.25,778.25,161
20180301|2017-07-03 12:00,3,778,780,777.75,779.75,29
20180301|2017-07-05 08:30,5,795.25,816,794.5,800.5,378
20180301|2017-07-05 09:00,5,800.5,806.25,792,795,142
20180301|2017-07-05 09:30,5,795.25,797.25,745,767.5,354
20180301|2017-07-05 10:00,5,769.75,774.5,763.25,769.5,234
20180301|2017-07-05 10:30,5,772.5,784,772.5,777.75,77
20180301|2017-07-05 11:00,5,779.5,780,769.5,770.5,78
20180301|2017-07-05 11:30,5,771.5,775,769.5,771,156
20180301|2017-07-05 12:00,5,771,781,769.5,780,67
20180301|2017-07-05 12:30,5,780,784,776.25,780.75,90
20180301|2017-07-05 13:00,5,781,787.75,780.5,785.5,49
20180301|2017-07-05 19:00,6,794.5,795,789,789,62
20180301|2017-07-05 19:30,6,788,788,788,788,1
20180301|2017-07-05 20:00,6,778,778,770,770,4
20180301|2017-07-05 20:30,6,762,762,759.25,759.25,11
20180301|2017-07-05 21:00,6,755,755,745,747.75,11
20180301|2017-07-05 21:30,6,755.75,766.25,755.25,766.25,12
20180301|2017-07-06 00:00,6,766.25,766.25,766.25,766.25,1
20180301|2017-07-06 00:30,6,768.75,781.5,768.75,781.5,8
20180301|2017-07-06 01:00,6,782.75,782.75,782.75,782.75,1
20180301|2017-07-06 02:00,6,781.5,782.5,781.5,782.5,4
20180301|2017-07-06 05:00,6,776,776,776,776,1
20180301|2017-07-06 06:30,6,775,775,775,775,12
20180301|2017-07-06 07:00,6,772,772,772,772,2
20180301|2017-07-06 07:30,6,764.75,764.75,764.75,764.75,1
20180301|2017-07-06 08:30,6,764,769.25,759,764.75,73
20180301|2017-07-06 09:00,6,766.5,775,765.25,775,79
20180301|2017-07-06 09:30,6,774.25,775,768.75,768.75,81
20180301|2017-07-06 10:00,6,768.75,768.75,760.75,766.75,120
20180301|2017-07-06 10:30,6,767.75,771.25,756.75,758.25,160
20180301|2017-07-06 11:00,6,759,762.75,757.25,757.5,27
20180301|2017-07-06 11:30,6,757.75,762.25,754.75,762.25,53
20180301|2017-07-06 12:00,6,758.75,761.75,755.5,761.75,27
20180301|2017-07-06 12:30,6,760.5,762,755.75,756.25,41
20180301|2017-07-06 13:00,6,754.5,757,741.75,747,148
20180301|2017-07-06 19:00,7,750,750,735,741.25,45
20180301|2017-07-06 19:30,7,736,739,736,739,6
20180301|2017-07-06 20:00,7,738.25,738.25,738.25,738.25,1
20180301|2017-07-06 20:30,7,738.5,738.5,738.5,738.5,1
20180301|2017-07-06 21:00,7,738.5,738.5,738.5,738.5,2
20180301|2017-07-06 21:30,7,738,738.75,738,738.75,38
20180301|2017-07-06 22:00,7,738.75,739.25,738.75,739.25,50
20180301|2017-07-06 22:30,7,740,740,740,740,3
20180301|2017-07-06 23:30,7,739.25,739.25,739.25,739.25,1
20180301|2017-07-07 00:30,7,741.75,742,741.75,742,7
20180301|2017-07-07 01:00,7,743,743,743,743,1
20180301|2017-07-07 01:30,7,743.75,744,743.75,743.75,7
20180301|2017-07-07 05:30,7,741.75,744.75,741.75,744.75,6
20180301|2017-07-07 06:00,7,746.75,747.5,746.75,747.5,3
20180301|2017-07-07 07:00,7,754,760.25,754,760.25,13
20180301|2017-07-07 07:30,7,760.5,768.5,760.5,768.5,13
20180301|2017-07-07 08:30,7,768.25,768.25,757.5,757.5,186
20180301|2017-07-07 09:00,7,759.25,761.5,751.25,751.25,32
20180301|2017-07-07 09:30,7,750.5,755.5,746.75,755.5,103
20180301|2017-07-07 10:00,7,755.25,761.25,755.25,760.25,24
20180301|2017-07-07 10:30,7,757.5,759.5,756.5,758.25,14
20180301|2017-07-07 11:00,7,758.25,763,758,760,51
20180301|2017-07-07 11:30,7,762.5,762.5,757.5,758.25,20
20180301|2017-07-07 12:00,7,758.25,758.5,756.25,756.75,58
20180301|2017-07-07 12:30,7,756.25,757.25,752.75,753,72
20180301|2017-07-07 13:00,7,752.75,754.75,746.75,747,143
20180301|2017-07-09 19:00,10,759,771.5,759,771,66
20180301|2017-07-09 19:30,10,768.5,770.25,767.5,767.5,11
20180301|2017-07-09 20:30,10,770.75,773,770.75,773,11
20180301|2017-07-09 21:00,10,771.5,773.75,771.25,773.75,6
20180301|2017-07-09 22:00,10,772.25,772.25,772.25,772.25,1
20180301|2017-07-10 05:30,10,773.25,774,770.5,770.5,25
20180301|2017-07-10 06:00,10,768.5,768.5,767.5,767.5,4
20180301|2017-07-10 07:00,10,767.5,767.5,767.5,767.5,4
20180301|2017-07-10 08:30,10,775,777,770.75,771.75,30
20180301|2017-07-10 09:00,10,771.5,775.25,771,775.25,12
20180301|2017-07-10 09:30,10,776.25,776.25,771.75,775,64
20180301|2017-07-10 10:00,10,775.25,775.25,770.25,772,42
20180301|2017-07-10 10:30,10,772.75,773,769.25,772.5,25
20180301|2017-07-10 11:00,10,773.25,773.25,768,772.25,32
20180301|2017-07-10 11:30,10,773,777.75,773,777.75,61
20180301|2017-07-10 12:00,10,776,776,772.25,772.25,11
20180301|2017-07-10 12:30,10,776,776,771.5,776,75
20180301|2017-07-10 13:00,10,776,780,774.5,780,68
20180301|2017-07-10 19:00,11,782,800,782,799,83
20180301|2017-07-10 19:30,11,797.25,797.25,795,795,4
20180301|2017-07-10 21:30,11,787.5,787.5,787.5,787.5,2
20180301|2017-07-11 03:30,11,786,786,785,785,12
20180301|2017-07-11 04:00,11,784,784,784,784,1
20180301|2017-07-11 04:30,11,781,781,781,781,1
20180301|2017-07-11 06:30,11,779,779,779,779,8
20180301|2017-07-11 08:30,11,783.25,783.25,776.25,780.5,32
20180301|2017-07-11 09:00,11,781.25,781.75,777.75,780.25,13
20180301|2017-07-11 09:30,11,780.5,781,762.75,773,34
20180301|2017-07-11 10:00,11,777.25,779,776.25,776.25,8
20180301|2017-07-11 10:30,11,775.25,776.75,773,775.25,20
20180301|2017-07-11 11:00,11,775.25,775.75,773.75,775.75,32
20180301|2017-07-11 11:30,11,775,776.25,774.75,776.25,86
20180301|2017-07-11 12:00,11,776.25,778.5,774.75,774.75,45
20180301|2017-07-11 12:30,11,777,778.25,776.5,777.75,81
20180301|2017-07-11 13:00,11,777.75,780.25,776,776,40
20180301|2017-07-11 20:30,12,775,775,775,775,4
20180301|2017-07-11 21:00,12,776.25,776.25,776,776,3
20180301|2017-07-11 22:00,12,776,776,776,776,2
20180301|2017-07-12 06:30,12,772.25,774.5,772.25,774.5,2
20180301|2017-07-12 07:00,12,771.25,771.75,770.75,770.75,6
20180301|2017-07-12 07:30,12,773.25,774.75,773.25,774.25,14
20180301|2017-07-12 08:30,12,770,772.25,769.5,772.25,76
20180301|2017-07-12 09:00,12,771.75,773.5,771.5,773.5,25
20180301|2017-07-12 09:30,12,773,773,771,771,9
20180301|2017-07-12 10:00,12,771.25,773,771.25,773,28
20180301|2017-07-12 10:30,12,772,773.25,768.5,771.25,127
20180301|2017-07-12 11:00,12,770,784.5,764.5,778.5,149
20180301|2017-07-12 11:30,12,778.5,778.5,768.25,770,78
20180301|2017-07-12 12:00,12,778,779.5,773.5,773.5,9
20180301|2017-07-12 12:30,12,768.25,777,768,775.5,74
20180301|2017-07-12 13:00,12,775.25,775.5,768.75,770,104
20180301|2017-07-12 19:00,13,768.5,768.5,765,765,5
20180301|2017-07-12 20:30,13,761.25,761.25,760,761,6
20180301|2017-07-12 23:30,13,768.75,768.75,768.75,768.75,4
20180301|2017-07-13 01:30,13,770.5,771.5,770.5,771.5,4
20180301|2017-07-13 02:30,13,772,773,772,773,11
20180301|2017-07-13 03:00,13,773,773,773,773,16
20180301|2017-07-13 03:30,13,773,773,772.5,772.5,20
20180301|2017-07-13 04:30,13,773,773,773,773,2
20180301|2017-07-13 05:00,13,773.5,773.5,771.5,771.5,67
20180301|2017-07-13 05:30,13,771.5,771.5,771.5,771.5,2
20180301|2017-07-13 06:30,13,771,771,769,769,16
20180301|2017-07-13 07:00,13,769,769,768.75,768.75,8
20180301|2017-07-13 07:30,13,768.75,768.75,765.25,767,17
20180301|2017-07-13 08:30,13,764,766.75,762.75,764.75,11
20180301|2017-07-13 09:00,13,764.5,766,755,755,74
20180301|2017-07-13 09:30,13,757,758.75,753.75,753.75,46
20180301|2017-07-13 10:00,13,755,755.25,748,748,81
20180301|2017-07-13 10:30,13,748,752.75,748,752.75,86
20180301|2017-07-13 11:00,13,750.5,753.75,750,750.5,40
20180301|2017-07-13 11:30,13,748.75,749,747.25,748,30
20180301|2017-07-13 12:00,13,747.5,747.5,743.5,743.75,49
20180301|2017-07-13 12:30,13,744.25,747,742.5,747,22
20180301|2017-07-13 13:00,13,745,748,743,748,154
20180301|2017-07-13 19:00,14,750.25,750.5,750.25,750.5,3
20180301|2017-07-13 20:00,14,752,753,752,753,5
20180301|2017-07-13 21:00,14,756.5,756.5,756.5,756.5,1
20180301|2017-07-13 22:00,14,757.5,757.5,757.5,757.5,8
20180301|2017-07-13 22:30,14,759.25,759.25,759.25,759.25,1
20180301|2017-07-14 03:30,14,756.25,756.25,756.25,756.25,1
20180301|2017-07-14 05:00,14,756.25,756.25,756.25,756.25,3
20180301|2017-07-14 06:30,14,757.25,757.25,757.25,757.25,1
20180301|2017-07-14 07:00,14,757,760,757,760,6
20180301|2017-07-14 07:30,14,759.75,763.5,759.75,761,4
20180301|2017-07-14 08:30,14,761,767.25,761,764.25,172
20180301|2017-07-14 09:00,14,764.5,764.5,761.5,763,36
20180301|2017-07-14 09:30,14,763.75,763.75,759.5,761.25,35
20180301|2017-07-14 10:00,14,762,762.5,758,761,34
20180301|2017-07-14 10:30,14,761,762,761,762,22
20180301|2017-07-14 11:00,14,761,761,757.5,758.25,26
20180301|2017-07-14 11:30,14,756,756,754,754,134
20180301|2017-07-14 12:00,14,754,754.5,747.75,747.75,114
20180301|2017-07-14 12:30,14,747.75,752.75,747.75,751.75,68
20180301|2017-07-14 13:00,14,752,759.5,752,759.5,97
20180301|2017-07-16 19:00,17,756,756,751,751,24
20180301|2017-07-16 19:30,17,749.5,749.5,749.5,749.5,1
20180301|2017-07-16 20:00,17,751,751,751,751,1
20180301|2017-07-16 20:30,17,750,750,750,750,10
20180301|2017-07-16 21:30,17,751.5,751.5,751.5,751.5,1
20180301|2017-07-16 22:30,17,751.75,752,751.75,752,2
20180301|2017-07-17 00:00,17,751.75,751.75,751.75,751.75,2
20180301|2017-07-17 05:00,17,754.5,754.5,754.5,754.5,1
20180301|2017-07-17 06:30,17,755,756,755,756,4
20180301|2017-07-17 08:30,17,757,757,752.5,757,29
20180301|2017-07-17 09:00,17,757,757,755.5,755.5,15
20180301|2017-07-17 09:30,17,755.5,757,755,757,23
20180301|2017-07-17 10:00,17,756.5,760.5,756.5,760,45
20180301|2017-07-17 10:30,17,759.75,763.75,759.75,759.75,43
20180301|2017-07-17 11:00,17,760.5,763.75,760.5,761.5,38
20180301|2017-07-17 11:30,17,762.25,763.5,761.5,761.5,22
20180301|2017-07-17 12:00,17,762.5,762.5,762.25,762.25,10
20180301|2017-07-17 12:30,17,761.5,763,761.5,762.75,15
20180301|2017-07-17 13:00,17,762.25,763.75,761,763.75,29
20180301|2017-07-17 19:00,18,768.75,775,768.75,775,30
20180301|2017-07-17 19:30,18,775,779.5,775,779.5,12
20180301|2017-07-17 20:00,18,778,778.25,778,778.25,6
20180301|2017-07-17 20:30,18,781.25,786,781.25,785.75,39
20180301|2017-07-17 21:00,18,785,785,785,785,2
20180301|2017-07-18 00:00,18,781.5,781.5,781.5,781.5,3
20180301|2017-07-18 00:30,18,780,780.25,780,780.25,3
20180301|2017-07-18 05:00,18,782.75,782.75,782.75,782.75,3
20180301|2017-07-18 06:00,18,783.25,783.25,783.25,783.25,1
20180301|2017-07-18 07:00,18,783.5,784.5,783.5,784.5,6
20180301|2017-07-18 07:30,18,783.25,783.25,783.25,783.25,1
20180301|2017-07-18 08:30,18,783.25,783.5,780,780.25,32
20180301|2017-07-18 09:00,18,780.75,784.75,780.75,784.25,15
20180301|2017-07-18 09:30,18,783.25,784.75,782,784,24
20180301|2017-07-18 10:00,18,782.25,782.25,780,780.75,30
20180301|2017-07-18 10:30,18,780.5,780.75,780,780,7
20180301|2017-07-18 11:00,18,779.25,779.5,775,775,79
20180301|2017-07-18 11:30,18,773.5,776.25,772.25,776,39
20180301|2017-07-18 12:00,18,776.75,779.25,774.25,774.25,43
20180301|2017-07-18 12:30,18,773.5,774.5,773,774.25,53
20180301|2017-07-18 13:00,18,775.25,778.5,775.25,776.5,68
20180301|2017-07-18 19:00,19,779,779,779,779,1
20180301|2017-07-18 20:00,19,779,779,777,777,4
20180301|2017-07-19 01:30,19,778.5,778.5,778.5,778.5,1
20180301|2017-07-19 06:00,19,781.75,781.75,781.75,781.75,2
20180301|2017-07-19 06:30,19,781.75,781.75,781.75,781.75,2
20180301|2017-07-19 07:00,19,781,781.25,780,780.5,6
20180301|2017-07-19 07:30,19,780,780,780,780,1
20180301|2017-07-19 08:30,19,780.25,786.5,780.25,784.5,32
20180301|2017-07-19 09:00,19,785.5,788,785.5,786,33
20180301|2017-07-19 09:30,19,787.5,788,782,782.75,104
20180301|2017-07-19 10:00,19,784,784,777.5,782,61
20180301|2017-07-19 10:30,19,781,781,779,779,19
20180301|2017-07-19 11:00,19,778.75,778.75,775,775,43
20180301|2017-07-19 11:30,19,774,776.5,773.25,774,36
20180301|2017-07-19 12:00,19,773,773.25,768,768,40
20180301|2017-07-19 12:30,19,768.75,772.5,768.75,772.5,63
20180301|2017-07-19 13:00,19,770.25,777,770.25,777,49
20180301|2017-07-19 19:00,20,775,775,775,775,1
20180301|2017-07-19 20:00,20,773,773,773,773,5
20180301|2017-07-19 20:30,20,772,772,772,772,7
20180301|2017-07-19 21:00,20,772,772,772,772,8
20180301|2017-07-19 21:30,20,772,772,772,772,46
20180301|2017-07-19 23:00,20,769.5,769.5,769.5,769.5,1
20180301|2017-07-19 23:30,20,769.75,769.75,769.75,769.75,1
20180301|2017-07-20 00:00,20,769.5,769.5,769.5,769.5,1
20180301|2017-07-20 00:30,20,769.5,769.75,769.5,769.75,2
20180301|2017-07-20 01:30,20,773,773,773,773,9
20180301|2017-07-20 02:00,20,773,773,773,773,2
20180301|2017-07-20 02:30,20,773,773,773,773,3
20180301|2017-07-20 03:00,20,773,773,773,773,6
20180301|2017-07-20 04:00,20,771.75,771.75,771.75,771.75,1
20180301|2017-07-20 04:30,20,772.75,773,772.75,773,18
20180301|2017-07-20 05:00,20,771,771,770,770,35
20180301|2017-07-20 06:00,20,771.75,771.75,771.75,771.75,2
20180301|2017-07-20 06:30,20,773,773,773,773,1
20180301|2017-07-20 08:30,20,773,775,761.5,762.25,99
20180301|2017-07-20 09:00,20,768,769.5,767.25,767.5,21
20180301|2017-07-20 09:30,20,769.5,770,769.25,769.25,18
20180301|2017-07-20 10:00,20,769,769.25,768.5,769,16
20180301|2017-07-20 10:30,20,768,769,766.5,766.75,11
20180301|2017-07-20 11:00,20,770.5,773.25,770.5,773.25,11
20180301|2017-07-20 11:30,20,769.75,769.75,768,769.25,10
20180301|2017-07-20 12:00,20,770.5,771.5,770.5,771,18
20180301|2017-07-20 12:30,20,773.5,775.25,772.5,775.25,32
20180301|2017-07-20 13:00,20,775.25,780,775.25,779.75,26
20180301|2017-07-20 19:00,21,780.5,781,780.5,781,14
20180301|2017-07-20 22:30,21,780.5,780.5,780.5,780.5,1
20180301|2017-07-20 23:00,21,780.5,780.5,780.5,780.5,2
20180301|2017-07-20 23:30,21,780.5,781,780.5,781,3
20180301|2017-07-21 00:00,21,780.5,780.5,780.5,780.5,1
20180301|2017-07-21 04:00,21,781,781,781,781,1
20180301|2017-07-21 08:30,21,779.5,781.25,775.25,779.25,42
20180301|2017-07-21 09:00,21,775.25,775.5,767.75,768,92
20180301|2017-07-21 09:30,21,771,772.25,771,772.25,17
20180301|2017-07-21 10:00,21,772.75,773.75,772.5,773.75,11
20180301|2017-07-21 10:30,21,772.5,773.75,772.25,772.25,3
20180301|2017-07-21 11:00,21,773.25,773.25,770,770,16
20180301|2017-07-21 11:30,21,770,773.25,770,772.25,27
20180301|2017-07-21 12:00,21,769.75,769.75,769.75,769.75,3
20180301|2017-07-21 12:30,21,769,770.25,769,769.5,17
20180301|2017-07-21 13:00,21,769.5,772.75,768.25,772.75,31
20180301|2017-07-23 19:00,24,769.5,769.5,766.75,766.75,7
20180301|2017-07-23 19:30,24,764,764,758.5,758.5,4
20180301|2017-07-23 20:00,24,759,759,759,759,3
20180301|2017-07-23 23:00,24,761.75,761.75,761.75,761.75,1
20180301|2017-07-24 04:00,24,762.5,762.5,762,762,2
20180301|2017-07-24 08:30,24,760.5,760.75,758.5,760.5,15
20180301|2017-07-24 09:00,24,759,759,731.5,734.75,242
20180301|2017-07-24 09:30,24,734.5,741.5,734.25,737.5,63
20180301|2017-07-24 10:00,24,739,742.5,739,739.5,188
20180301|2017-07-24 10:30,24,739.75,742.25,739.5,742.25,72
20180301|2017-07-24 11:00,24,741.75,744,741,741,29
20180301|2017-07-24 11:30,24,745,747,743.25,744.25,45
20180301|2017-07-24 12:00,24,742.25,742.25,742.25,742.25,2
20180301|2017-07-24 12:30,24,743.25,747.25,743,747.25,26
20180301|2017-07-24 13:00,24,747.25,761,747.25,760.75,82
20180301|2017-07-24 19:00,25,768,769.5,760.5,760.5,10
20180301|2017-07-24 19:30,25,751.5,751.5,749,749,30
20180301|2017-07-24 20:30,25,754,754,754,754,1
20180301|2017-07-24 21:00,25,753.5,753.5,753.5,753.5,1
20180301|2017-07-24 22:30,25,751.5,751.5,751.5,751.5,7
20180301|2017-07-25 00:30,25,751,752,751,751,3
20180301|2017-07-25 01:30,25,752.75,752.75,752.75,752.75,3
20180301|2017-07-25 02:00,25,754,754,754,754,3
20180301|2017-07-25 02:30,25,754,754,754,754,2
20180301|2017-07-25 03:00,25,753,753,753,753,1
20180301|2017-07-25 04:00,25,751.25,751.25,751.25,751.25,1
20180301|2017-07-25 04:30,25,751.5,753,751.5,753,25
20180301|2017-07-25 05:00,25,749,749,749,749,25
20180301|2017-07-25 05:30,25,748,748,745,745.25,13
20180301|2017-07-25 06:30,25,745,745,745,745,16
20180301|2017-07-25 07:00,25,745,745,740,743,23
20180301|2017-07-25 08:30,25,740.25,740.25,735,736.75,145
20180301|2017-07-25 09:00,25,735,735,730.5,732,81
20180301|2017-07-25 09:30,25,733,740.25,733,737.75,34
20180301|2017-07-25 10:00,25,734.25,735.5,733.75,735.5,10
20180301|2017-07-25 10:30,25,735.75,738.75,733.25,738.75,21
20180301|2017-07-25 11:00,25,734.75,734.75,734.5,734.5,2
20180301|2017-07-25 11:30,25,734.25,734.25,733,733,12
20180301|2017-07-25 12:00,25,733,733,731,731,6
20180301|2017-07-25 12:30,25,730.5,730.5,723.5,730.5,105
20180301|2017-07-25 13:00,25,729.75,730,725,725.5,26
20180301|2017-07-25 19:00,26,727.5,727.5,724.75,725.25,10
20180301|2017-07-25 19:30,26,725,725,725,725,10
20180301|2017-07-25 20:00,26,723.75,724,723.25,723.5,8
20180301|2017-07-25 20:30,26,725,725,725,725,8
20180301|2017-07-25 21:00,26,726.25,727,726.25,727,10
20180301|2017-07-25 21:30,26,727,727,727,727,5
20180301|2017-07-25 22:00,26,727.5,728.5,726.5,726.5,8
20180301|2017-07-26 00:30,26,727.25,727.25,727.25,727.25,3
20180301|2017-07-26 02:00,26,725.5,725.5,725,725.5,10
20180301|2017-07-26 03:00,26,725.75,726.25,725.75,726,5
20180301|2017-07-26 03:30,26,727.5,727.5,727.25,727.25,15
20180301|2017-07-26 06:30,26,732.25,734,732,732,32
20180301|2017-07-26 07:00,26,732,732,732,732,1
20180301|2017-07-26 08:30,26,733.5,743.75,730,743.75,66
20180301|2017-07-26 09:00,26,742,743,736.75,741.75,93
20180301|2017-07-26 09:30,26,742.25,742.25,738.75,738.75,10
20180301|2017-07-26 10:00,26,737.5,737.5,735.75,735.75,23
20180301|2017-07-26 10:30,26,734.25,736,734.25,735.5,8
20180301|2017-07-26 11:00,26,735.5,735.5,734.75,735,5
20180301|2017-07-26 11:30,26,732.75,732.75,732.75,732.75,1
20180301|2017-07-26 12:00,26,733.25,736.75,733,736.75,73
20180301|2017-07-26 12:30,26,736.25,737,736.25,737,35
20180301|2017-07-26 13:00,26,737.5,741.25,737,739.25,61
20180301|2017-07-26 19:00,27,741,744,741,742.5,18
20180301|2017-07-26 19:30,27,744,747.25,744,747.25,8
20180301|2017-07-26 20:00,27,747.25,747.25,747.25,747.25,1
20180301|2017-07-26 21:30,27,746.5,746.5,746.5,746.5,2
20180301|2017-07-27 04:00,27,744.75,744.75,744.5,744.5,5
20180301|2017-07-27 04:30,27,744,744,744,744,2
20180301|2017-07-27 05:00,27,744,744,744,744,1
20180301|2017-07-27 06:30,27,746,746,746,746,1
20180301|2017-07-27 07:00,27,746,746.5,746,746.5,9
20180301|2017-07-27 08:30,27,747,747.25,744,744,118
20180301|2017-07-27 09:00,27,745.75,747.5,744,746.25,22
20180301|2017-07-27 09:30,27,747.5,748,745,745,58
20180301|2017-07-27 10:00,27,745.25,746,743.25,743.25,44
20180301|2017-07-27 10:30,27,744.75,745,744.75,745,2
20180301|2017-07-27 11:00,27,744,745,743.5,743.75,12
20180301|2017-07-27 11:30,27,743.75,745.5,743.75,744.5,13
20180301|2017-07-27 12:00,27,745,745,744,744,25
20180301|2017-07-27 12:30,27,744.75,745.5,744,744,19
20180301|2017-07-27 13:00,27,744,745.5,742.75,743,37
20180301|2017-07-27 19:00,28,743.5,744.25,743.5,744.25,20
20180301|2017-07-28 07:00,28,747.5,747.5,747.5,747.5,1
20180301|2017-07-28 07:30,28,746.75,746.75,746.75,746.75,1
20180301|2017-07-28 08:30,28,749,750.75,747.5,750.25,121
20180301|2017-07-28 09:00,28,750.75,751.75,750.75,751.75,11
20180301|2017-07-28 09:30,28,751.5,751.5,750.75,750.75,11
20180301|2017-07-28 10:00,28,750.75,753,750.75,753,17
20180301|2017-07-28 10:30,28,752.75,752.75,751.5,752,5
20180301|2017-07-28 11:00,28,752.25,752.25,749.5,749.5,10
20180301|2017-07-28 11:30,28,749.75,749.75,747.5,748,44
20180301|2017-07-28 12:00,28,748.25,748.25,747.5,747.75,7
20180301|2017-07-28 12:30,28,748.5,748.5,747.5,747.5,17
20180301|2017-07-28 13:00,28,747,749.25,744.75,749.25,71
20180301|2017-07-30 19:00,31,746.5,747,735.25,735.25,65
20180301|2017-07-30 23:30,31,737.5,737.5,737.5,737.5,1
20180301|2017-07-31 02:00,31,740,740,740,740,1
20180301|2017-07-31 04:30,31,739.5,739.5,739.5,739.5,1
20180301|2017-07-31 05:00,31,739,739,739,739,1
20180301|2017-07-31 06:30,31,739.75,739.75,739.75,739.75,2
20180301|2017-07-31 07:00,31,742.25,742.25,742.25,742.25,1
20180301|2017-07-31 08:30,31,739.5,739.5,737.25,737.25,18
20180301|2017-07-31 09:00,31,740.25,740.25,740,740,14
20180301|2017-07-31 09:30,31,740,742,737.5,742,11
20180301|2017-07-31 10:00,31,742,743.75,741.75,743.75,24
20180301|2017-07-31 10:30,31,743.5,744.5,743.5,743.5,27
20180301|2017-07-31 11:00,31,745,747.5,745,745.5,15
20180301|2017-07-31 11:30,31,744.5,744.75,744.5,744.5,21
20180301|2017-07-31 12:00,31,744.25,744.25,744,744,20
20180301|2017-07-31 12:30,31,744.75,744.75,740,740,89
20180301|2017-07-31 13:00,31,742.5,744.5,741.75,744.5,53
20180301|2017-07-31 19:00,1,742,742,742,742,10
20180301|2017-07-31 20:00,1,747.25,747.25,746.25,746.25,7
20180301|2017-07-31 22:30,1,746.5,747,746.5,747,23
20180301|2017-07-31 23:00,1,747,747,747,747,17
20180301|2017-08-01 05:30,1,745.25,745.25,745.25,745.25,2
20180301|2017-08-01 07:30,1,745,745,745,745,8
20180301|2017-08-01 08:30,1,745,745,740,741.5,88
20180301|2017-08-01 09:00,1,741.5,742,735.75,735.75,105
20180301|2017-08-01 09:30,1,735,735,730,734.5,117
20180301|2017-08-01 10:00,1,734,734,734,734,8
20180301|2017-08-01 10:30,1,736,737,735.25,735.25,33
20180301|2017-08-01 11:00,1,738,738.25,736.25,736.25,8
20180301|2017-08-01 11:30,1,736,736.75,735,736.75,11
20180301|2017-08-01 12:00,1,736.75,738.25,736,736,8
20180301|2017-08-01 12:30,1,735.75,736.25,733,733,9
20180301|2017-08-01 13:00,1,733,734,726.25,727,116
20180301|2017-08-01 19:00,2,730.25,730.25,730.25,730.25,1
20180301|2017-08-01 19:30,2,729.25,729.25,729.25,729.25,1
20180301|2017-08-01 20:00,2,729,729,729,729,1
20180301|2017-08-01 23:30,2,730.5,730.5,730.5,730.5,6
20180301|2017-08-02 00:00,2,730.5,730.5,730.5,730.5,6
20180301|2017-08-02 02:00,2,732,732,732,732,1
20180301|2017-08-02 07:00,2,733.75,734.25,733.75,734.25,5
20180301|2017-08-02 07:30,2,734.5,735,734.5,735,12
20180301|2017-08-02 08:30,2,735.75,735.75,734.25,734.25,62
20180301|2017-08-02 09:00,2,734.75,734.75,732,732,14
20180301|2017-08-02 09:30,2,731.25,732,730.25,730.25,65
20180301|2017-08-02 10:00,2,731.25,731.75,729.75,729.75,9
20180301|2017-08-02 10:30,2,730,731.75,729.75,730,133
20180301|2017-08-02 11:00,2,731,731,729,729,10
20180301|2017-08-02 11:30,2,727.5,727.5,726.5,726.5,8
20180301|2017-08-02 12:00,2,727.75,728,727.75,728,4
20180301|2017-08-02 12:30,2,730.25,731,728.75,731,34
20180301|2017-08-02 13:00,2,731.75,734.5,731.25,734.5,53
20180301|2017-08-02 21:30,3,731,731,731,731,2
20180301|2017-08-02 22:00,3,731,731,730.75,730.75,5
20180301|2017-08-03 04:30,3,729.75,729.75,727.75,727.75,44
20180301|2017-08-03 05:00,3,728,728.25,727.75,728.25,46
20180301|2017-08-03 06:00,3,727.75,727.75,727.75,727.75,1
20180301|2017-08-03 06:30,3,728.5,728.5,728.5,728.5,2
20180301|2017-08-03 07:00,3,728.25,728.25,727.5,728,58
20180301|2017-08-03 07:30,3,728.75,729,727,727,23
20180301|2017-08-03 08:30,3,727,729.75,722,727.5,203
20180301|2017-08-03 09:00,3,730,732.25,729.5,730.25,60
20180301|2017-08-03 09:30,3,730.5,731.75,730.5,731.25,17
20180301|2017-08-03 10:00,3,730.5,731.25,729.25,731.25,31
20180301|2017-08-03 10:30,3,729.75,732,729.75,730.75,17
20180301|2017-08-03 11:00,3,731.25,731.25,730.5,730.75,20
20180301|2017-08-03 11:30,3,731.5,732.75,730.5,731.75,18
20180301|2017-08-03 12:00,3,731.5,731.5,730.75,731.5,16
20180301|2017-08-03 12:30,3,731.25,734,730.5,734,11
20180301|2017-08-03 13:00,3,730.25,730.5,727.25,728.75,81
20180301|2017-08-03 19:00,4,724.75,724.75,724.75,724.75,1
20180301|2017-08-03 22:30,4,728.25,728.25,728.25,728.25,3
20180301|2017-08-04 03:30,4,728.5,728.5,728.5,728.5,10
20180301|2017-08-04 04:00,4,728.5,728.5,728.5,728.5,4
20180301|2017-08-04 04:30,4,729.75,730,728.75,728.75,4
20180301|2017-08-04 08:30,4,729,729.5,728.25,728.75,36
20180301|2017-08-04 09:00,4,729.5,729.5,728.75,728.75,2
20180301|2017-08-04 09:30,4,730.25,732.5,730.25,732.25,26
20180301|2017-08-04 10:00,4,732.25,735,731.5,733.5,112
20180301|2017-08-04 10:30,4,731.5,733.75,731.5,732.25,14
20180301|2017-08-04 11:00,4,732.25,732.25,730.75,731.25,33
20180301|2017-08-04 11:30,4,731,731.25,730,730.75,26
20180301|2017-08-04 12:30,4,731.75,731.75,731.75,731.75,1
20180301|2017-08-04 13:00,4,730,731.75,729.75,730.5,104
20180301|2017-08-06 22:30,7,735,735,735,735,10
20180301|2017-08-07 08:30,7,735,735,732,732,30
20180301|2017-08-07 09:00,7,733,734.25,733,734,31
20180301|2017-08-07 09:30,7,733.25,733.5,733,733.5,19
20180301|2017-08-07 10:00,7,733.5,735,731.75,735,53
20180301|2017-08-07 10:30,7,735,735,733.5,733.5,9
20180301|2017-08-07 11:00,7,733.25,733.25,733.25,733.25,1
20180301|2017-08-07 11:30,7,733,733.5,733,733.5,33
20180301|2017-08-07 12:00,7,733.5,733.5,733,733,33
20180301|2017-08-07 12:30,7,733.5,737.5,732.75,736.75,276
20180301|2017-08-07 13:00,7,735,740.25,735,740.25,137
20180301|2017-08-07 19:00,8,737.75,737.75,737.75,737.75,1
20180301|2017-08-07 21:00,8,737.75,737.75,737.75,737.75,1
20180301|2017-08-07 21:30,8,738.5,739,738.5,739,8
20180301|2017-08-08 00:00,8,740,740,739.75,740,6
20180301|2017-08-08 03:00,8,742.25,742.25,742.25,742.25,2
20180301|2017-08-08 03:30,8,742.5,743,742.5,742.75,6
20180301|2017-08-08 04:00,8,742.5,742.5,742.5,742.5,1
20180301|2017-08-08 05:00,8,743.25,743.25,743.25,743.25,2
20180301|2017-08-08 05:30,8,743.25,743.25,742.25,742.5,8
20180301|2017-08-08 07:00,8,741,741,741,741,5
20180301|2017-08-08 07:30,8,741.5,741.5,741.5,741.5,36
20180301|2017-08-08 08:30,8,741.5,742,737,738.25,131
20180301|2017-08-08 09:00,8,738.25,738.25,737,737.75,76
20180301|2017-08-08 09:30,8,738.25,738.25,735.5,735.5,67
20180301|2017-08-08 10:30,8,737.5,738,737,738,10
20180301|2017-08-08 11:00,8,737.25,737.25,737,737,13
20180301|2017-08-08 11:30,8,737,737.5,737,737.5,93
20180301|2017-08-08 12:00,8,737.5,739.5,736,739,65
20180301|2017-08-08 12:30,8,740,740.5,740,740,50
20180301|2017-08-08 13:00,8,739,741.5,738.75,741.5,98
20180301|2017-08-08 19:00,9,740.75,740.75,740.75,740.75,6
20180301|2017-08-08 19:30,9,740,740,740,740,2
20180301|2017-08-08 21:30,9,740.25,740.25,740.25,740.25,1
20180301|2017-08-08 22:00,9,741,741,741,741,1
20180301|2017-08-09 08:30,9,741,741,739,740.25,31
20180301|2017-08-09 09:30,9,743,745.25,742.5,745,23
20180301|2017-08-09 10:00,9,744.75,745.25,744.75,745,7
20180301|2017-08-09 10:30,9,745.25,745.5,745.25,745.25,10
20180301|2017-08-09 11:00,9,745.5,746.25,745.5,746,20
20180301|2017-08-09 11:30,9,746.25,746.25,746,746,12
20180301|2017-08-09 12:00,9,746.75,749,746.75,749,75
20180301|2017-08-09 12:30,9,748.5,748.5,747.25,747.25,52
20180301|2017-08-09 13:00,9,747.25,747.25,742.25,743.5,153
20180301|2017-08-09 21:30,10,742.25,742.25,742,742,12
20180301|2017-08-09 22:00,10,742,742,742,742,35
20180301|2017-08-10 01:30,10,740.5,740.5,740.5,740.5,2
20180301|2017-08-10 02:00,10,742,742,742,742,3
20180301|2017-08-10 02:30,10,743.5,743.5,743.5,743.5,1
20180301|2017-08-10 03:00,10,746.25,746.25,746.25,746.25,1
20180301|2017-08-10 03:30,10,749.75,749.75,749.75,749.75,1
20180301|2017-08-10 06:00,10,745,746.25,745,746.25,20
20180301|2017-08-10 06:30,10,745.5,745.5,745,745,38
20180301|2017-08-10 07:00,10,745.5,748.5,745.5,748.5,33
20180301|2017-08-10 08:30,10,749.25,749.25,746.5,746.5,37
20180301|2017-08-10 09:00,10,746,746,746,746,30
20180301|2017-08-10 09:30,10,746,749,746,748.75,137
20180301|2017-08-10 10:00,10,747.75,748.75,746.25,746.25,4
20180301|2017-08-10 10:30,10,749.5,749.5,748.25,748.75,19
20180301|2017-08-10 11:00,10,748.25,748.25,725,727,307
20180301|2017-08-10 11:30,10,727,729.5,720.5,725.5,128
20180301|2017-08-10 12:00,10,726.25,726.25,724.75,725,15
20180301|2017-08-10 12:30,10,721,723,721,723,10
20180301|2017-08-10 13:00,10,719.25,723.75,714.25,719.25,103
20180301|2017-08-10 19:00,11,719,724,719,724,14
20180301|2017-08-10 19:30,11,721,721,720.25,720.25,12
20180301|2017-08-10 20:00,11,723,723,723,723,18
20180301|2017-08-10 20:30,11,723,723,723,723,22
20180301|2017-08-10 21:30,11,723,723,723,723,8
20180301|2017-08-10 22:00,11,723,723,723,723,8
20180301|2017-08-10 22:30,11,723,723,723,723,1
20180301|2017-08-10 23:00,11,723,723,723,723,20
20180301|2017-08-10 23:30,11,723,723,723,723,2
20180301|2017-08-11 01:30,11,724,724,724,724,9
20180301|2017-08-11 04:00,11,723.25,723.25,723,723.25,7
20180301|2017-08-11 04:30,11,723,723,723,723,5
20180301|2017-08-11 05:00,11,723,723,723,723,14
20180301|2017-08-11 05:30,11,723,723,723,723,28
20180301|2017-08-11 07:00,11,723,723,723,723,10
20180301|2017-08-11 07:30,11,719.5,719.5,719.5,719.5,3
20180301|2017-08-11 08:30,11,719.5,721,708.5,708.5,112
20180301|2017-08-11 09:00,11,709.75,710,701,701.75,106
20180301|2017-08-11 09:30,11,702,703.25,692.75,694.75,190
20180301|2017-08-11 10:00,11,694.25,699.75,693.75,699,129
20180301|2017-08-11 10:30,11,699.25,701.25,698.25,699.75,109
20180301|2017-08-11 11:00,11,700.5,701,699.75,700,36
20180301|2017-08-11 11:30,11,698.75,698.75,695.5,697.25,32
20180301|2017-08-11 12:00,11,696.75,696.75,692.25,692.25,50
20180301|2017-08-11 12:30,11,691.75,691.75,681.75,687.75,165
20180301|2017-08-11 13:00,11,686.25,692,685.25,691,122
20180301|2017-08-13 19:00,14,686.5,686.5,679,679,82
20180301|2017-08-13 19:30,14,679,679,675,676.5,115
20180301|2017-08-13 20:00,14,678,678,678,678,14
20180301|2017-08-13 20:30,14,675.75,675.75,675.75,675.75,2
20180301|2017-08-13 22:00,14,678,678,678,678,25
20180301|2017-08-13 23:00,14,678,678,676,676,66
20180301|2017-08-13 23:30,14,675.75,676,675.75,676,24
20180301|2017-08-14 00:00,14,676,676,676,676,2
20180301|2017-08-14 02:00,14,675,675,675,675,1
20180301|2017-08-14 03:00,14,675,675,674.5,675,13
20180301|2017-08-14 03:30,14,674.75,674.75,674.75,674.75,10
20180301|2017-08-14 04:30,14,674.25,674.25,674,674,8
20180301|2017-08-14 05:00,14,674.75,674.75,674.75,674.75,1
20180301|2017-08-14 06:30,14,676,676,674.75,674.75,3
20180301|2017-08-14 07:00,14,674.75,674.75,672.25,672.25,8
20180301|2017-08-14 07:30,14,673,674.75,671.5,674,30
20180301|2017-08-14 08:30,14,670.5,671,656.75,665.5,226
20180301|2017-08-14 09:00,14,665,667.75,663.25,666,59
20180301|2017-08-14 09:30,14,666,666,664.5,665.75,34
20180301|2017-08-14 10:00,14,665.75,666,663,666,202
20180301|2017-08-14 10:30,14,665.5,667.25,665.5,667,30
20180301|2017-08-14 11:00,14,666.5,666.75,664,664.75,25
20180301|2017-08-14 11:30,14,665.75,670,665.5,668.5,136
20180301|2017-08-14 12:00,14,668,673.25,668,673.25,37
20180301|2017-08-14 12:30,14,673.25,678.25,673,676.25,65
20180301|2017-08-14 13:00,14,677,690.75,677,687.5,156
20180301|2017-08-14 19:00,15,689.5,689.5,674.5,677.75,36
20180301|2017-08-14 21:00,15,684.25,684.25,684.25,684.25,1
20180301|2017-08-14 22:30,15,681.5,681.5,681.25,681.25,15
20180301|2017-08-15 01:00,15,682.75,682.75,682.75,682.75,4
20180301|2017-08-15 01:30,15,681.5,681.5,681.25,681.25,10
20180301|2017-08-15 06:00,15,680.5,680.5,680,680,16
20180301|2017-08-15 06:30,15,680,680,680,680,3
20180301|2017-08-15 07:00,15,679,680,679,680,2
20180301|2017-08-15 07:30,15,678,679.5,677.75,679.5,7
20180301|2017-08-15 08:30,15,674,674,671.75,671.75,9
20180301|2017-08-15 09:00,15,674,674.25,668.5,674.25,15
20180301|2017-08-15 09:30,15,672.25,674.25,671,674.25,11
20180301|2017-08-15 10:00,15,672.75,672.75,670,670,34
20180301|2017-08-15 11:00,15,669,671.5,668.75,670,14
20180301|2017-08-15 11:30,15,671,671,669.25,669.75,10
20180301|2017-08-15 12:00,15,669.25,670,669.25,670,4
20180301|2017-08-15 12:30,15,668.5,668.5,664.25,666.25,51
20180301|2017-08-15 13:00,15,666.25,676.5,666.25,676.5,34
20180301|2017-08-15 19:00,16,671,672,671,672,9
20180301|2017-08-15 20:00,16,678.25,678.5,678.25,678.5,9
20180301|2017-08-15 20:30,16,679.75,680,679.75,680,2
20180301|2017-08-15 21:00,16,682,682,682,682,1
20180301|2017-08-15 22:00,16,682,683.25,682,683.25,2
20180301|2017-08-15 22:30,16,683,684,683,684,3
20180301|2017-08-15 23:00,16,681.5,683.5,681.5,683.5,16
20180301|2017-08-15 23:30,16,684.75,686,684.75,686,6
20180301|2017-08-16 00:00,16,686,686.25,685.25,685.75,14
20180301|2017-08-16 00:30,16,686,686,686,686,1
20180301|2017-08-16 01:00,16,685.75,692,685.75,686.5,181
20180301|2017-08-16 01:30,16,685.75,688.75,685.75,688.75,2
20180301|2017-08-16 02:00,16,689.5,691,689.5,691,18
20180301|2017-08-16 04:00,16,689.25,689.25,689.25,689.25,1
20180301|2017-08-16 08:30,16,685,685.5,674.5,674.5,163
20180301|2017-08-16 09:00,16,674.75,682.25,674.75,682.25,55
20180301|2017-08-16 09:30,16,681.75,682.25,679.5,682,40
20180301|2017-08-16 10:00,16,678.75,680.75,678.75,680,13
20180301|2017-08-16 10:30,16,678.75,680,678.75,679.25,4
20180301|2017-08-16 11:00,16,679.25,679.75,678.5,678.75,9
20180301|2017-08-16 11:30,16,678,679.75,676,679.5,76
20180301|2017-08-16 12:00,16,679,679,678.5,679,25
20180301|2017-08-16 12:30,16,678.75,681,678.25,680.75,82
20180301|2017-08-16 13:00,16,680.5,685,680.5,683,115
20180301|2017-08-16 19:00,17,680.25,680.25,680,680,2
20180301|2017-08-16 19:30,17,681.5,682,680.5,680.5,22
20180301|2017-08-16 20:00,17,680.75,680.75,680.75,680.75,3
20180301|2017-08-17 01:00,17,681,681,681,681,4
20180301|2017-08-17 01:30,17,681,681,681,681,6
20180301|2017-08-17 02:30,17,681.75,681.75,681.75,681.75,1
20180301|2017-08-17 08:30,17,683.75,685.5,678.75,678.75,41
20180301|2017-08-17 09:00,17,682.5,685.75,682.5,685.5,9
20180301|2017-08-17 09:30,17,685.75,689.25,685.75,689.25,19
20180301|2017-08-17 10:00,17,689.25,690,688.5,689.75,11
20180301|2017-08-17 10:30,17,689.25,689.5,688.5,689.5,13
20180301|2017-08-17 11:00,17,689.5,689.5,685.5,686.5,20
20180301|2017-08-17 11:30,17,686.5,688.5,686.5,688.5,17
20180301|2017-08-17 12:00,17,688.5,691,688.5,691,30
20180301|2017-08-17 12:30,17,691,691.25,687,687,8
20180301|2017-08-17 13:00,17,686.5,686.5,684.25,684.25,99
20180301|2017-08-17 19:00,18,688,688,688,688,8
20180301|2017-08-17 19:30,18,690,690,690,690,2
20180301|2017-08-17 20:00,18,690,690,688.25,688.25,7
20180301|2017-08-17 20:30,18,689,689,689,689,1
20180301|2017-08-17 21:30,18,688.75,688.75,688.75,688.75,1
20180301|2017-08-17 22:00,18,688.75,688.75,688.75,688.75,2
20180301|2017-08-18 03:00,18,685.5,685.5,685.5,685.5,1
20180301|2017-08-18 06:30,18,689.5,689.5,689.5,689.5,1
20180301|2017-08-18 08:30,18,689.75,690.25,687.75,689.5,23
20180301|2017-08-18 09:00,18,691.5,693.25,687.25,690.75,83
20180301|2017-08-18 09:30,18,691.25,691.75,685.25,687.5,43
20180301|2017-08-18 10:00,18,687.25,689,686.25,688.25,24
20180301|2017-08-18 10:30,18,687.5,687.75,684,685,15
20180301|2017-08-18 11:30,18,684,684.75,683.75,683.75,27
20180301|2017-08-18 12:00,18,682.75,682.75,682.75,682.75,3
20180301|2017-08-18 12:30,18,681,681,678.5,678.5,18
20180301|2017-08-18 13:00,18,680.5,683.75,680.5,682.25,71
20180301|2017-08-20 19:00,21,679.25,679.25,679.25,679.25,1
20180301|2017-08-20 19:30,21,679.25,679.25,679.25,679.25,2
20180301|2017-08-20 20:00,21,678.75,678.75,677.75,678,8
20180301|2017-08-20 22:00,21,679.75,679.75,679.75,679.75,1
20180301|2017-08-21 00:00,21,679.75,679.75,679.75,679.75,2
20180301|2017-08-21 05:00,21,677.75,677.75,677,677,18
20180301|2017-08-21 05:30,21,675.25,675.25,675.25,675.25,1
20180301|2017-08-21 06:00,21,675,675,675,675,2
20180301|2017-08-21 07:00,21,676.25,676.25,675.5,675.5,6
20180301|2017-08-21 07:30,21,679.5,680.5,679.5,680.5,7
20180301|2017-08-21 08:30,21,678,679.25,676.75,677.5,18
20180301|2017-08-21 09:00,21,675,675.5,672.5,672.5,80
20180301|2017-08-21 09:30,21,672.5,673,668.5,673,101
20180301|2017-08-21 10:00,21,672.25,673,671.5,673,7
20180301|2017-08-21 10:30,21,672.25,673,670.25,670.25,12
20180301|2017-08-21 11:00,21,670,670,668.75,669,18
20180301|2017-08-21 11:30,21,669.75,673.5,668,669.5,228
20180301|2017-08-21 12:00,21,669.5,669.75,668.5,669.5,22
20180301|2017-08-21 12:30,21,669,669.25,667.5,669,9
20180301|2017-08-21 13:00,21,670.75,671,669,670.25,55
20180301|2017-08-21 19:00,22,669,669,666.75,669,7
20180301|2017-08-21 19:30,22,668,668,668,668,15
20180301|2017-08-21 20:00,22,667.25,667.25,667,667,8
20180301|2017-08-21 21:00,22,669,669,669,669,1
20180301|2017-08-21 21:30,22,669,672.5,669,672.5,2
20180301|2017-08-21 22:30,22,673.75,675,673.75,675,24
20180301|2017-08-21 23:00,22,675,675.5,675,675.5,5
20180301|2017-08-22 02:00,22,670.75,670.75,670.75,670.75,3
20180301|2017-08-22 03:00,22,670.25,670.25,670.25,670.25,1
20180301|2017-08-22 06:30,22,670.5,670.5,670.25,670.25,2
20180301|2017-08-22 08:30,22,670.25,673.75,667.5,667.75,53
20180301|2017-08-22 09:00,22,669.5,669.5,668,669.25,54
20180301|2017-08-22 09:30,22,669.75,670,668.75,669.75,52
20180301|2017-08-22 10:00,22,669.75,670,668.25,668.25,44
20180301|2017-08-22 10:30,22,668.5,668.75,668.5,668.75,15
20180301|2017-08-22 11:00,22,668,668,663,663,37
20180301|2017-08-22 11:30,22,662.25,663.25,659,659.5,62
20180301|2017-08-22 12:00,22,659.5,659.75,658.75,659.25,124
20180301|2017-08-22 12:30,22,659,661,659,659.75,48
20180301|2017-08-22 13:00,22,660.5,660.75,659,659,79
20180301|2017-08-22 19:00,23,659,660,659,660,4
20180301|2017-08-22 20:00,23,660,660,659.75,659.75,10
20180301|2017-08-22 22:30,23,663.75,663.75,663.75,663.75,3
20180301|2017-08-23 00:30,23,664.25,664.25,664,664,8
20180301|2017-08-23 02:30,23,664,664,664,664,3
20180301|2017-08-23 03:30,23,664,664,664,664,23
20180301|2017-08-23 07:30,23,663.5,663.5,663.5,663.5,2
20180301|2017-08-23 08:30,23,663.5,664.5,660,660.5,66
20180301|2017-08-23 09:00,23,661.25,663.75,661,662.75,19
20180301|2017-08-23 09:30,23,662,663.75,661.75,663.75,20
20180301|2017-08-23 10:00,23,663.5,663.75,663.5,663.75,6
20180301|2017-08-23 10:30,23,663,663.5,663,663.5,10
20180301|2017-08-23 11:00,23,663,664.25,662.5,663.25,26
20180301|2017-08-23 11:30,23,663.5,663.5,662.25,662.75,23
20180301|2017-08-23 12:00,23,662,663.75,661.75,662.25,110
20180301|2017-08-23 12:30,23,662,662,661.75,661.75,5
20180301|2017-08-23 13:00,23,661.5,663,661,662.25,36
20180301|2017-08-23 19:00,24,659.25,659.25,659.25,659.25,1
20180301|2017-08-23 20:00,24,659.75,659.75,659.75,659.75,2
20180301|2017-08-23 21:00,24,660,660,659.5,659.5,10
20180301|2017-08-24 00:00,24,664.75,665.25,664.75,665.25,10
20180301|2017-08-24 03:00,24,665.25,665.25,665.25,665.25,5
20180301|2017-08-24 06:30,24,666.25,667,665.5,667,10
20180301|2017-08-24 07:00,24,667,667.75,667,667.75,6
20180301|2017-08-24 08:30,24,666.5,668.5,665.75,666.75,47
20180301|2017-08-24 09:00,24,666,666.75,665.5,666.75,5
20180301|2017-08-24 09:30,24,666.25,670.5,666.25,670.25,78
20180301|2017-08-24 10:00,24,670.25,670.25,668.25,669.25,38
20180301|2017-08-24 10:30,24,667.75,670.5,667.75,670.5,10
20180301|2017-08-24 11:00,24,670.5,672.25,670.5,670.5,43
20180301|2017-08-24 11:30,24,672.25,672.25,668.25,668.25,9
20180301|2017-08-24 12:00,24,668.5,672,668.5,671,14
20180301|2017-08-24 12:30,24,669.25,673,669.25,672.5,28
20180301|2017-08-24 13:00,24,672,673.75,672,672,52
20180301|2017-08-24 19:30,25,672.5,672.5,672.5,672.5,3
20180301|2017-08-25 01:00,25,674.75,675,674.75,675,10
20180301|2017-08-25 05:30,25,675.25,675.25,675.25,675.25,1
20180301|2017-08-25 06:00,25,675.75,675.75,675.75,675.75,1
20180301|2017-08-25 06:30,25,679.75,681,674.25,677,7
20180301|2017-08-25 07:00,25,677.25,677.25,677.25,677.25,1
20180301|2017-08-25 08:30,25,676.25,679.5,675.5,678.75,43
20180301|2017-08-25 09:00,25,678.5,679.75,678.5,679.5,14
20180301|2017-08-25 09:30,25,680,681,679.5,679.5,24
20180301|2017-08-25 10:00,25,679.75,680,679.5,679.5,32
20180301|2017-08-25 10:30,25,679.25,679.25,676.75,676.75,23
20180301|2017-08-25 11:00,25,676.75,677,674.75,675.5,20
20180301|2017-08-25 11:30,25,673.75,673.75,672.75,673,25
20180301|2017-08-25 12:00,25,672.5,674.25,672.5,674.25,39
20180301|2017-08-25 12:30,25,674.75,675,673.25,674,7
20180301|2017-08-25 13:00,25,673.75,675.25,673.75,675.25,26
20180301|2017-08-27 19:30,28,673.25,673.25,673.25,673.25,2
20180301|2017-08-28 06:00,28,671.75,671.75,671.75,671.75,1
20180301|2017-08-28 07:30,28,671.25,671.25,671.25,671.25,1
20180301|2017-08-28 08:30,28,670,670,667.25,667.25,40
20180301|2017-08-28 09:00,28,666.5,667.25,666.5,666.5,18
20180301|2017-08-28 09:30,28,665.75,669.25,665.75,669.25,34
20180301|2017-08-28 10:00,28,669,669.25,668.5,669.25,5
20180301|2017-08-28 10:30,28,669.5,669.5,669.5,669.5,7
20180301|2017-08-28 11:00,28,669.25,669.75,669.25,669.75,7
20180301|2017-08-28 11:30,28,668.75,669,668,668,16
20180301|2017-08-28 12:00,28,668,668.5,667.75,667.75,19
20180301|2017-08-28 12:30,28,669,669,667.75,668.5,15
20180301|2017-08-28 13:00,28,668.5,673,668.5,670.25,35
20180301|2017-08-28 20:00,29,666.75,666.75,666.75,666.75,1
20180301|2017-08-28 22:00,29,668.75,668.75,668.75,668.75,5
20180301|2017-08-28 23:30,29,668.75,668.75,668.75,668.75,2
20180301|2017-08-29 01:00,29,668.5,668.5,668.5,668.5,5
20180301|2017-08-29 02:30,29,668,668,668,668,3
20180301|2017-08-29 03:00,29,668,668,668,668,10
20180301|2017-08-29 04:30,29,668.25,668.25,668,668,3
20180301|2017-08-29 05:30,29,667.75,667.75,666.25,666.25,7
20180301|2017-08-29 06:00,29,666,666,666,666,2
20180301|2017-08-29 07:30,29,664,664,663.5,663.5,31
20180301|2017-08-29 08:30,29,663.25,667.25,661.75,667.25,84
20180301|2017-08-29 09:00,29,666,667,665,665.5,7
20180301|2017-08-29 09:30,29,665.5,666,662.75,663.5,37
20180301|2017-08-29 10:00,29,664.25,665.25,663.5,663.5,18
20180301|2017-08-29 10:30,29,663.75,664.75,663.25,663.5,127
20180301|2017-08-29 11:00,29,663.5,664.5,663.25,663.25,69
20180301|2017-08-29 11:30,29,663.5,663.5,661,661,126
20180301|2017-08-29 12:00,29,661,661,652.25,657.25,309
20180301|2017-08-29 12:30,29,659,665,659,664.5,88
20180301|2017-08-29 13:00,29,664.75,669.5,664.5,668.25,86
20180301|2017-08-29 19:00,30,667.25,668.75,667.25,668.75,5
20180301|2017-08-29 19:30,30,668.5,672.5,668.5,672.5,11
20180301|2017-08-29 20:00,30,673.25,675,672,672,9
20180301|2017-08-29 20:30,30,672,672,672,672,9
20180301|2017-08-29 21:00,30,672,672,672,672,5
20180301|2017-08-29 21:30,30,671,671,671,671,2
20180301|2017-08-30 06:30,30,670,670,670,670,1
20180301|2017-08-30 07:00,30,670,670,670,670,1
20180301|2017-08-30 07:30,30,669.5,669.5,669,669,9
20180301|2017-08-30 08:30,30,669.75,669.75,660.25,667.25,237
20180301|2017-08-30 09:00,30,668,668,664.75,664.75,59
20180301|2017-08-30 09:30,30,664.5,666.5,664,666.25,33
20180301|2017-08-30 10:00,30,665.75,668.5,665,665.25,57
20180301|2017-08-30 10:30,30,666,668,666,666.25,17
20180301|2017-08-30 11:00,30,667.25,667.5,666.5,667,9
20180301|2017-08-30 11:30,30,667.5,667.5,666.5,666.5,15
20180301|2017-08-30 12:00,30,666.25,666.25,662,663.5,64
20180301|2017-08-30 12:30,30,663.75,665,663.25,663.75,41
20180301|2017-08-30 13:00,30,662.75,665,662.75,663.25,199
20180301|2017-08-30 19:00,31,661,661,660.5,660.5,5
20180301|2017-08-30 19:30,31,659.75,659.75,659,659,4
20180301|2017-08-30 20:00,31,659,659,659,659,6
20180301|2017-08-30 20:30,31,658.5,658.5,658.5,658.5,2
20180301|2017-08-30 21:30,31,658.75,659,658.75,659,2
20180301|2017-08-30 22:00,31,660,660,660,660,1
20180301|2017-08-31 01:30,31,660,660,660,660,1
20180301|2017-08-31 02:30,31,660,660,660,660,2
20180301|2017-08-31 07:00,31,659,659,658,658.5,6
20180301|2017-08-31 07:30,31,658.5,658.75,652.25,656.25,72
20180301|2017-08-31 08:30,31,657.75,657.75,654.25,656.25,168
20180301|2017-08-31 09:00,31,656.75,660.75,656.25,659.5,202
20180301|2017-08-31 09:30,31,659,659.5,658.25,658.25,61
20180301|2017-08-31 10:00,31,659.25,659.75,657,657,121
20180301|2017-08-31 10:30,31,656.5,656.75,654,654,99
20180301|2017-08-31 11:00,31,651.5,654,648,648,254
20180301|2017-08-31 11:30,31,648.25,648.25,645.75,645.75,184
20180301|2017-08-31 12:00,31,645.75,649.25,645.25,648.5,271
20180301|2017-08-31 12:30,31,649.25,650.75,648.5,649.25,151
20180301|2017-08-31 13:00,31,650,652.75,648.5,651.5,140
20180301|2017-08-31 19:00,1,652,652,648.5,648.5,46
20180301|2017-08-31 19:30,1,648.75,649,648.75,649,3
20180301|2017-08-31 20:00,1,648.5,648.5,648.5,648.5,3
20180301|2017-09-01 00:00,1,648.5,648.5,648.5,648.5,2
20180301|2017-09-01 01:00,1,648.25,648.25,648.25,648.25,2
20180301|2017-09-01 01:30,1,648.5,648.5,648.5,648.5,6
20180301|2017-09-01 02:00,1,648.5,652.75,648.5,652.75,145
20180301|2017-09-01 04:00,1,655.5,655.5,655.5,655.5,3
20180301|2017-09-01 04:30,1,655.75,656.5,655.75,656.25,3
20180301|2017-09-01 05:00,1,655.75,656,655.75,655.75,7
20180301|2017-09-01 05:30,1,655.75,655.75,655.25,655.5,17
20180301|2017-09-01 06:30,1,653.25,653.25,653,653,2
20180301|2017-09-01 07:00,1,653.5,653.5,653.5,653.5,1
20180301|2017-09-01 07:30,1,654,654,652.25,652.25,3
20180301|2017-09-01 08:30,1,652,655,650,651.5,107
20180301|2017-09-01 09:00,1,651,651.5,649.5,651,54
20180301|2017-09-01 09:30,1,650.25,652,648,648.25,112
20180301|2017-09-01 10:00,1,648,648.5,648,648,69
20180301|2017-09-01 10:30,1,648,648.5,645.25,645.25,177
20180301|2017-09-01 11:00,1,645.25,646.5,645,645,81
20180301|2017-09-01 11:30,1,645.25,646,644,644.5,112
20180301|2017-09-01 12:00,1,644,646.25,643,646,49
20180301|2017-09-01 12:30,1,646,646,644,645,21
20180301|2017-09-01 13:00,1,644.75,645.5,642.75,644,220
20180301|2017-09-04 19:00,5,646,646,643,643,54
20180301|2017-09-04 19:30,5,641.25,641.5,640,641,47
20180301|2017-09-04 20:00,5,641,641,638,638.75,62
20180301|2017-09-04 20:30,5,640.25,640.25,638.5,639.5,29
20180301|2017-09-04 23:00,5,641.5,641.5,641.5,641.5,1
20180301|2017-09-05 05:00,5,641.5,642.25,641.5,642.25,7
20180301|2017-09-05 05:30,5,642.75,643.75,642.75,643.75,44
20180301|2017-09-05 06:00,5,643.5,643.5,643.5,643.5,3
20180301|2017-09-05 07:00,5,643.75,644,643.75,644,41
20180301|2017-09-05 07:30,5,644,644,644,644,16
20180301|2017-09-05 08:30,5,643.25,645.5,639,641.5,80
20180301|2017-09-05 09:00,5,640.75,641.25,639,639,35
20180301|2017-09-05 09:30,5,638.75,639.75,638,639.5,71
20180301|2017-09-05 10:00,5,639.5,640.25,638.25,639.5,112
20180301|2017-09-05 10:30,5,639.5,642.75,639.5,642.25,57
20180301|2017-09-05 11:00,5,642,642,641.25,641.25,49
20180301|2017-09-05 11:30,5,641.5,642.5,640.5,640.5,33
20180301|2017-09-05 12:00,5,640.5,640.5,639,640,70
20180301|2017-09-05 12:30,5,639.5,640.5,639,639.75,32
20180301|2017-09-05 13:00,5,640.25,641,639.25,639.5,75
20180301|2017-09-05 19:00,6,640.25,645,640,645,26
20180301|2017-09-05 19:30,6,643,643,643,643,1
20180301|2017-09-05 20:30,6,642.75,642.75,642.75,642.75,1
20180301|2017-09-05 21:30,6,644,644,644,644,15
20180301|2017-09-05 23:00,6,644,644,644,644,4
20180301|2017-09-05 23:30,6,644,644.75,644,644.75,38
20180301|2017-09-06 01:00,6,645.75,646,645.75,646,5
20180301|2017-09-06 04:30,6,642.75,643.25,642.75,643.25,3
20180301|2017-09-06 05:00,6,642.75,643,642.5,642.75,22
20180301|2017-09-06 06:30,6,643.25,643.25,643.25,643.25,1
20180301|2017-09-06 07:30,6,643,643.25,641.5,643,10
20180301|2017-09-06 08:30,6,642,642.5,640,642.5,82
20180301|2017-09-06 09:00,6,641.5,644.75,640,644.25,29
20180301|2017-09-06 09:30,6,644.25,648.5,643.5,648,137
20180301|2017-09-06 10:00,6,648.5,648.75,647.25,647.75,76
20180301|2017-09-06 10:30,6,647.75,649,647.5,649,28
20180301|2017-09-06 11:00,6,649.5,651,648.75,649,90
20180301|2017-09-06 11:30,6,648.5,649,648,649,8
20180301|2017-09-06 12:00,6,650,652,649.75,650.5,106
20180301|2017-09-06 12:30,6,651,654.25,651,654.25,22
20180301|2017-09-06 13:00,6,653.25,654,653,654,81
20180301|2017-09-06 19:00,7,653.25,658.25,653.25,658,31
20180301|2017-09-06 19:30,7,657.75,657.75,657.75,657.75,1
20180301|2017-09-06 20:00,7,659.75,659.75,659.75,659.75,1
20180301|2017-09-06 20:30,7,659,659,659,659,1
20180301|2017-09-06 21:00,7,659,659,659,659,1
20180301|2017-09-06 22:00,7,659.5,659.5,659.5,659.5,1
20180301|2017-09-07 02:00,7,659,659,659,659,1
20180301|2017-09-07 05:30,7,659,659,659,659,1
20180301|2017-09-07 06:30,7,659,659.5,659,659,9
20180301|2017-09-07 07:00,7,659,659.25,659,659.25,15
20180301|2017-09-07 07:30,7,659.25,659.25,657.75,657.75,7
20180301|2017-09-07 08:30,7,659,660.25,647.75,654.25,133
20180301|2017-09-07 09:00,7,654.25,657,652.75,652.75,29
20180301|2017-09-07 09:30,7,653,654,651.25,652.25,38
20180301|2017-09-07 10:00,7,653.5,653.5,652,652.75,22
20180301|2017-09-07 10:30,7,654.5,655.5,653,655,34
20180301|2017-09-07 11:00,7,656,658,656,656.5,41
20180301|2017-09-07 11:30,7,657.5,660.25,657.5,660.25,92
20180301|2017-09-07 12:00,7,660,661.75,659.5,661,29
20180301|2017-09-07 12:30,7,661,661.5,659.25,660.5,113
20180301|2017-09-07 13:00,7,660.75,661,658,658,76
20180301|2017-09-07 19:00,8,661.25,661.25,659,659,36
20180301|2017-09-07 21:30,8,660.75,661.25,660.75,660.75,8
20180301|2017-09-08 01:00,8,661.5,661.75,661.5,661.75,5
20180301|2017-09-08 01:30,8,661.5,661.5,661.5,661.5,2
20180301|2017-09-08 04:00,8,659.75,660.25,659.75,660.25,2
20180301|2017-09-08 04:30,8,660.5,660.5,660.5,660.5,1
20180301|2017-09-08 06:00,8,660,660.5,660,660,11
20180301|2017-09-08 06:30,8,660,660.25,660,660,20
20180301|2017-09-08 07:00,8,661,661,660,660,3
20180301|2017-09-08 07:30,8,659.75,659.75,657.5,657.5,2
20180301|2017-09-08 08:30,8,657.75,661.75,657.75,661.75,27
20180301|2017-09-08 09:00,8,661,663,661,662.25,22
20180301|2017-09-08 09:30,8,662.25,663.25,661.25,661.5,12
20180301|2017-09-08 10:00,8,660.5,660.5,659.5,659.75,17
20180301|2017-09-08 10:30,8,661.5,662.75,661.5,662.75,9
20180301|2017-09-08 11:00,8,661.5,667,661,662,35
20180301|2017-09-08 11:30,8,662.5,662.5,660.75,661.5,14
20180301|2017-09-08 12:00,8,661.5,662,661.25,661.25,14
20180301|2017-09-08 12:30,8,661.25,662.5,661,661,62
20180301|2017-09-08 13:00,8,660.25,660.25,653.75,655.5,84
20180301|2017-09-10 19:00,11,656,656,656,656,19
20180301|2017-09-10 22:00,11,655.25,655.25,655.25,655.25,1
20180301|2017-09-11 02:30,11,652.5,653.25,652.5,653.25,2
20180301|2017-09-11 03:00,11,654,654,654,654,1
20180301|2017-09-11 05:30,11,652.5,652.5,652.25,652.25,5
20180301|2017-09-11 06:30,11,653,653,652.25,652.25,2
20180301|2017-09-11 07:00,11,652,652,652,652,4
20180301|2017-09-11 07:30,11,651.25,651.25,647.75,650.25,14
20180301|2017-09-11 08:30,11,651.75,651.75,647.25,651.25,37
20180301|2017-09-11 09:00,11,650.75,653.5,650.75,653.5,27
20180301|2017-09-11 09:30,11,653,654,652.75,654,14
20180301|2017-09-11 10:00,11,654,654,652.25,652.25,21
20180301|2017-09-11 10:30,11,653.5,653.5,651.5,652.75,29
20180301|2017-09-11 11:00,11,652.75,654.25,652.75,653.75,21
20180301|2017-09-11 11:30,11,653,654,652.75,653.5,40
20180301|2017-09-11 12:00,11,654.25,654.25,652.75,652.75,33
20180301|2017-09-11 12:30,11,652.75,653.25,651.5,653.25,19
20180301|2017-09-11 13:00,11,653,655,650.25,654,38
20180301|2017-09-11 21:30,12,656.25,656.25,656.25,656.25,1
20180301|2017-09-12 00:30,12,655.5,655.5,655.5,655.5,1
20180301|2017-09-12 06:30,12,658,659,658,658.25,4
20180301|2017-09-12 07:00,12,657.75,657.75,656,656,5
20180301|2017-09-12 07:30,12,655.5,655.5,655.5,655.5,1
20180301|2017-09-12 08:30,12,655.75,658,654.25,655.25,53
20180301|2017-09-12 09:00,12,655.25,655.75,653.5,653.5,55
20180301|2017-09-12 09:30,12,655.5,656.75,655.25,655.5,14
20180301|2017-09-12 10:00,12,656.25,656.25,653.75,653.75,10
20180301|2017-09-12 10:30,12,653.5,654.5,647.75,648,79
20180301|2017-09-12 11:00,12,653.25,654,639,640,342
20180301|2017-09-12 11:30,12,639.75,645.75,639.25,645,77
20180301|2017-09-12 12:00,12,645,645,644.25,644.75,11
20180301|2017-09-12 12:30,12,646,647.5,642.75,642.75,76
20180301|2017-09-12 13:00,12,645,654.75,643.5,653.25,262
20180301|2017-09-12 19:00,13,653.25,653.25,653.25,653.25,1
20180301|2017-09-12 21:30,13,653.75,653.75,653.75,653.75,1
20180301|2017-09-13 03:00,13,653.75,653.75,653.25,653.75,7
20180301|2017-09-13 06:30,13,654.75,654.75,654.75,654.75,4
20180301|2017-09-13 07:30,13,653.25,653.25,653.25,653.25,1
20180301|2017-09-13 08:30,13,654.75,657.75,653.75,655.75,63
20180301|2017-09-13 09:00,13,655.5,657.25,655.5,656,75
20180301|2017-09-13 09:30,13,656,656,652,652,60
20180301|2017-09-13 10:00,13,650.5,656,650.25,655.25,147
20180301|2017-09-13 10:30,13,655.5,655.5,651.75,652.75,68
20180301|2017-09-13 11:00,13,653.25,654.75,652.75,654.75,12
20180301|2017-09-13 11:30,13,652.75,653.25,652.5,653.25,4
20180301|2017-09-13 12:00,13,653,653,652.75,652.75,3
20180301|2017-09-13 12:30,13,654,654.5,651.25,651.75,19
20180301|2017-09-13 13:00,13,653.5,657,653.25,657,46
20180301|2017-09-13 19:00,14,654.75,655,654.75,655,5
20180301|2017-09-13 19:30,14,654.25,654.25,654.25,654.25,2
20180301|2017-09-13 20:00,14,654.25,654.25,654.25,654.25,4
20180301|2017-09-14 00:30,14,654.25,654.25,654.25,654.25,2
20180301|2017-09-14 01:30,14,654.25,654.25,654.25,654.25,3
20180301|2017-09-14 02:00,14,654.5,654.5,654.5,654.5,2
20180301|2017-09-14 05:00,14,655,655,654.75,654.75,15
20180301|2017-09-14 05:30,14,655,655,654.75,654.75,7
20180301|2017-09-14 06:00,14,655,655,655,655,7
20180301|2017-09-14 06:30,14,655,655,655,655,18
20180301|2017-09-14 07:30,14,654.75,654.75,654.75,654.75,1
20180301|2017-09-14 08:30,14,656.75,659.75,656,656.75,73
20180301|2017-09-14 09:00,14,656.25,660,655.75,660,16
20180301|2017-09-14 09:30,14,660,660,653,653.25,131
20180301|2017-09-14 10:00,14,652.75,654.5,652.25,652.25,33
20180301|2017-09-14 10:30,14,653,654,653,654,5
20180301|2017-09-14 11:00,14,653.75,654.25,652.75,654,71
20180301|2017-09-14 11:30,14,653.25,653.25,648.5,648.5,20
20180301|2017-09-14 12:00,14,650.25,650.75,648.75,650.25,82
20180301|2017-09-14 12:30,14,650,650,646.5,646.5,32
20180301|2017-09-14 13:00,14,646.25,646.75,644.75,644.75,104
20180301|2017-09-14 19:00,15,645.5,645.5,643.25,643.25,8
20180301|2017-09-14 21:30,15,643,643,643,643,2
20180301|2017-09-14 22:00,15,641.5,641.5,641.5,641.5,1
20180301|2017-09-15 06:30,15,643,643,643,643,1
20180301|2017-09-15 07:00,15,642.75,642.75,640.25,640.25,43
20180301|2017-09-15 07:30,15,640.25,640.5,638.75,640.5,30
20180301|2017-09-15 08:30,15,639.25,641.5,638.5,641,174
20180301|2017-09-15 09:00,15,640.75,641,639.5,640.25,50
20180301|2017-09-15 09:30,15,640,640.5,639,639.25,59
20180301|2017-09-15 10:00,15,639.25,639.5,636.75,637.25,123
20180301|2017-09-15 10:30,15,638.5,639.5,637,638.25,20
20180301|2017-09-15 11:00,15,638.25,639.5,638.25,639.25,64
20180301|2017-09-15 11:30,15,639.5,640,636,636.25,228
20180301|2017-09-15 12:00,15,636,637.25,635.75,636.25,76
20180301|2017-09-15 12:30,15,636.5,637.5,636.5,637.25,19
20180301|2017-09-15 13:00,15,636.25,636.25,634,634.25,305
20180301|2017-09-17 19:30,18,636,636,636,636,1
20180301|2017-09-17 21:00,18,635.5,635.5,635.5,635.5,1
20180301|2017-09-17 22:00,18,639,639,639,639,1
20180301|2017-09-17 22:30,18,637.5,637.5,637.5,637.5,1
20180301|2017-09-18 00:00,18,637.5,637.5,637.5,637.5,1
20180301|2017-09-18 02:00,18,636.75,636.75,636.5,636.5,3
20180301|2017-09-18 05:00,18,636,636,636,636,1
20180301|2017-09-18 05:30,18,636,636,636,636,4
20180301|2017-09-18 06:30,18,636,636,636,636,8
20180301|2017-09-18 07:00,18,633.75,633.75,632.5,632.5,14
20180301|2017-09-18 07:30,18,634.75,635,634.5,634.75,8
20180301|2017-09-18 08:30,18,633.5,634,632,632.25,46
20180301|2017-09-18 09:00,18,633,633.5,632.25,633.5,50
20180301|2017-09-18 09:30,18,635,635.25,633.5,633.5,17
20180301|2017-09-18 10:00,18,634,634.5,632.5,634.25,24
20180301|2017-09-18 10:30,18,634.25,635.5,632.25,635,25
20180301|2017-09-18 11:00,18,636.25,636.25,635.25,635.75,41
20180301|2017-09-18 11:30,18,636.25,637.25,636.25,637.25,24
20180301|2017-09-18 12:00,18,637.5,637.5,635.75,636,15
20180301|2017-09-18 12:30,18,636.5,637,636.25,636.25,6
20180301|2017-09-18 13:00,18,636,636.25,635.5,635.75,26
20180301|2017-09-18 19:00,19,635.5,636.25,635.5,635.75,26
20180301|2017-09-19 00:30,19,635.75,635.75,635.75,635.75,1
20180301|2017-09-19 01:30,19,635.75,635.75,635.75,635.75,1
20180301|2017-09-19 06:00,19,636.75,636.75,636.75,636.75,2
20180301|2017-09-19 07:00,19,636.5,636.5,635.75,635.75,3
20180301|2017-09-19 07:30,19,637.5,637.75,637.5,637.75,2
20180301|2017-09-19 08:30,19,636.5,636.5,633.5,633.5,42
20180301|2017-09-19 09:00,19,634.25,634.5,633.5,633.75,123
20180301|2017-09-19 09:30,19,633.5,633.5,630,631,118
20180301|2017-09-19 10:00,19,631.25,632,630.25,630.5,27
20180301|2017-09-19 10:30,19,629.75,630,629,629,30
20180301|2017-09-19 11:00,19,629,631.25,629,631.25,5
20180301|2017-09-19 11:30,19,631.75,631.75,630.25,631.5,15
20180301|2017-09-19 12:00,19,631.5,632,631.5,631.5,52
20180301|2017-09-19 12:30,19,631.75,633.5,631,632.25,87
20180301|2017-09-19 13:00,19,630.75,631.25,630.5,631,15
20180301|2017-09-19 19:00,20,631,631,631,631,1
20180301|2017-09-19 20:30,20,628.75,628.75,628.75,628.75,2
20180301|2017-09-20 00:00,20,628.75,628.75,628.75,628.75,1
20180301|2017-09-20 01:00,20,630,630,629.5,629.5,2
20180301|2017-09-20 02:30,20,629.75,631,629.75,631,4
20180301|2017-09-20 07:00,20,632,632.5,632,632.5,4
20180301|2017-09-20 07:30,20,632.75,632.75,632.75,632.75,1
20180301|2017-09-20 08:30,20,632.75,638.5,632.75,638.25,103
20180301|2017-09-20 09:00,20,638,639,637.75,638.75,58
20180301|2017-09-20 09:30,20,638.25,638.75,638,638,29
20180301|2017-09-20 10:00,20,636.5,636.5,634.75,635,13
20180301|2017-09-20 10:30,20,635.75,635.75,634.75,634.75,10
20180301|2017-09-20 11:00,20,634.5,634.5,634,634.25,27
20180301|2017-09-20 11:30,20,634,634,634,634,17
20180301|2017-09-20 12:00,20,634,636,634,635.75,18
20180301|2017-09-20 12:30,20,636,636.25,635.75,635.75,7
20180301|2017-09-20 13:00,20,635.75,636,633.75,636,165
20180301|2017-09-20 19:00,21,634.25,634.25,634,634,6
20180301|2017-09-21 01:00,21,634.25,634.25,634.25,634.25,2
20180301|2017-09-21 02:30,21,636.5,636.75,636.5,636.75,4
20180301|2017-09-21 04:00,21,638.75,639.25,638.75,639.25,3
20180301|2017-09-21 04:30,21,639.75,639.75,639.75,639.75,2
20180301|2017-09-21 05:00,21,640,640.75,640,640.75,22
20180301|2017-09-21 06:00,21,639.75,639.75,639.75,639.75,1
20180301|2017-09-21 07:00,21,638.5,638.5,636.25,636.25,5
20180301|2017-09-21 07:30,21,637,637.5,636.5,637,7
20180301|2017-09-21 08:30,21,637.75,638.75,633.5,633.5,54
20180301|2017-09-21 09:00,21,633.75,638,633.75,638,311
20180301|2017-09-21 09:30,21,638.5,638.5,636.75,636.75,46
20180301|2017-09-21 10:00,21,637.75,639,637.5,638,99
20180301|2017-09-21 10:30,21,638.25,639,637.75,639,63
20180301|2017-09-21 11:00,21,639,639,637,638.25,139
20180301|2017-09-21 11:30,21,638,638.75,637.5,637.5,12
20180301|2017-09-21 12:00,21,637.5,637.5,636,636.25,38
20180301|2017-09-21 12:30,21,636.25,636.25,634.5,634.5,59
20180301|2017-09-21 13:00,21,634.75,637.5,634.75,637.25,68
20180301|2017-09-21 19:00,22,637.75,640,637.75,640,3
20180301|2017-09-22 01:30,22,639.5,639.5,639.5,639.5,1
20180301|2017-09-22 02:00,22,639.75,639.75,639.75,639.75,1
20180301|2017-09-22 02:30,22,640,640,640,640,2
20180301|2017-09-22 05:00,22,640.25,640.25,640.25,640.25,2
20180301|2017-09-22 07:30,22,641,641,641,641,1
20180301|2017-09-22 08:30,22,640.25,640.5,636.5,638,54
20180301|2017-09-22 09:00,22,639.75,641.75,639.75,640.75,22
20180301|2017-09-22 09:30,22,640.75,642.5,640.25,641,89
20180301|2017-09-22 10:00,22,640,640,637,637.5,18
20180301|2017-09-22 10:30,22,638.5,638.75,637.5,638.5,20
20180301|2017-09-22 11:00,22,639,639,638,638.75,7
20180301|2017-09-22 11:30,22,638,639.5,638,639.5,8
20180301|2017-09-22 12:00,22,640,645,640,644.25,193
20180301|2017-09-22 12:30,22,644,646.75,643.75,645.75,77
20180301|2017-09-22 13:00,22,643.25,647,643.25,646.75,148
20180301|2017-09-24 19:00,25,645,645,645,645,1
20180301|2017-09-24 19:30,25,646,646,646,646,2
20180301|2017-09-24 20:00,25,645.25,646,645,645.5,5
20180301|2017-09-24 20:30,25,645,645,645,645,10
20180301|2017-09-24 22:00,25,645,645,645,645,1
20180301|2017-09-25 04:30,25,645.75,646,645.75,646,3
20180301|2017-09-25 05:00,25,645.25,645.25,645.25,645.25,9
20180301|2017-09-25 06:00,25,645.75,645.75,645.75,645.75,1
20180301|2017-09-25 06:30,25,645.75,645.75,645.75,645.75,2
20180301|2017-09-25 07:00,25,645.5,645.5,645.25,645.25,9
20180301|2017-09-25 07:30,25,645.5,646,645.25,645.5,7
20180301|2017-09-25 08:30,25,646,655.25,645.75,655.25,134
20180301|2017-09-25 09:00,25,655.75,663.25,655.75,659,136
20180301|2017-09-25 09:30,25,656.5,659.5,655.75,659,88
20180301|2017-09-25 10:00,25,659,659.5,657.75,657.75,19
20180301|2017-09-25 10:30,25,659.25,659.25,658.25,658.25,6
20180301|2017-09-25 11:00,25,657.75,658.25,657.75,658.25,39
20180301|2017-09-25 11:30,25,658,659,658,658.5,14
20180301|2017-09-25 12:00,25,658.5,659,658.25,658.75,15
20180301|2017-09-25 12:30,25,659,659,658.75,659,17
20180301|2017-09-25 13:00,25,659,660.75,659,660,54
20180301|2017-09-25 19:00,26,660.75,660.75,658,659.5,12
20180301|2017-09-25 19:30,26,660,660,660,660,1
20180301|2017-09-25 23:30,26,659.25,659.25,659.25,659.25,1
20180301|2017-09-26 03:30,26,658.75,658.75,658.75,658.75,2
20180301|2017-09-26 05:00,26,659.75,659.75,659.75,659.75,1
20180301|2017-09-26 06:00,26,659.25,659.25,659.25,659.25,1
20180301|2017-09-26 07:30,26,659.75,659.75,659.75,659.75,1
20180301|2017-09-26 08:30,26,659.75,662.5,658,658.75,144
20180301|2017-09-26 09:00,26,659,662.5,658.75,660.5,83
20180301|2017-09-26 09:30,26,661,661,659,659.5,126
20180301|2017-09-26 10:00,26,660,661,659.5,661,72
20180301|2017-09-26 10:30,26,661.75,662,661,661,23
20180301|2017-09-26 11:00,26,661.5,661.5,658.25,658.75,121
20180301|2017-09-26 11:30,26,657.25,658.25,656.75,658.25,12
20180301|2017-09-26 12:00,26,658.75,659.5,658.75,659.5,8
20180301|2017-09-26 12:30,26,660,660,658,658.5,19
20180301|2017-09-26 13:00,26,657.25,659.25,657,659.25,37
20180301|2017-09-26 19:00,27,658,660.25,657.75,660.25,27
20180301|2017-09-26 22:00,27,660.25,660.25,660.25,660.25,2
20180301|2017-09-27 02:30,27,660.5,660.5,660.5,660.5,1
20180301|2017-09-27 03:00,27,659.75,660,659.75,660,2
20180301|2017-09-27 05:00,27,660.75,660.75,660.75,660.75,1
20180301|2017-09-27 05:30,27,660.5,660.5,660.5,660.5,1
20180301|2017-09-27 06:30,27,661.75,661.75,661.75,661.75,3
20180301|2017-09-27 07:00,27,661,661,661,661,1
20180301|2017-09-27 07:30,27,660.25,660.25,660.25,660.25,11
20180301|2017-09-27 08:30,27,661,661.5,660,661.5,64
20180301|2017-09-27 09:00,27,661.75,664.75,661,661,25
20180301|2017-09-27 09:30,27,663,663,661,662.5,14
20180301|2017-09-27 10:00,27,663,663,661.5,661.5,20
20180301|2017-09-27 10:30,27,661.5,662.5,661.5,662.25,33
20180301|2017-09-27 11:00,27,662.25,663,661.75,661.75,32
20180301|2017-09-27 11:30,27,661.25,662.5,661.25,662,24
20180301|2017-09-27 12:00,27,662,662.75,661.5,661.5,43
20180301|2017-09-27 12:30,27,662.5,664,662,662,47
20180301|2017-09-27 13:00,27,662.5,662.5,661.25,661.25,40
20180301|2017-09-27 19:30,28,660,660,660,660,1
20180301|2017-09-27 22:30,28,661,661,661,661,1
20180301|2017-09-28 02:00,28,660.25,660.25,660.25,660.25,1
20180301|2017-09-28 06:00,28,660,660,660,660,2
20180301|2017-09-28 07:30,28,660.75,660.75,660.25,660.25,3
20180301|2017-09-28 08:30,28,660.75,661.5,659,659.25,112
20180301|2017-09-28 09:00,28,659,659.75,659,659.25,6
20180301|2017-09-28 09:30,28,659.5,659.5,658.75,658.75,27
20180301|2017-09-28 10:00,28,658.5,659.75,657.5,659.75,64
20180301|2017-09-28 10:30,28,660,660,658.5,658.5,24
20180301|2017-09-28 11:00,28,659.75,659.75,659.25,659.25,3
20180301|2017-09-28 11:30,28,659.75,660.25,659.75,660.25,9
20180301|2017-09-28 12:00,28,660,660,659,659.75,59
20180301|2017-09-28 12:30,28,659.75,660.5,659.75,659.75,21
20180301|2017-09-28 13:00,28,659.5,660.5,654,655.5,133
20180301|2017-09-28 19:30,29,656.25,656.25,656.25,656.25,1
20180301|2017-09-28 20:00,29,656,656,656,656,10
20180301|2017-09-28 21:00,29,656.5,656.5,656.5,656.5,2
20180301|2017-09-28 22:30,29,654,655.75,654,655.75,3
20180301|2017-09-28 23:30,29,656.5,656.5,656,656,2
20180301|2017-09-29 01:00,29,656.5,656.5,656.5,656.5,8
20180301|2017-09-29 02:30,29,657,657,657,657,10
20180301|2017-09-29 03:00,29,657,657,657,657,2
20180301|2017-09-29 04:00,29,657.5,657.5,657.25,657.5,9
20180301|2017-09-29 04:30,29,657.5,657.5,657.5,657.5,3
20180301|2017-09-29 07:00,29,656.75,657,656.75,657,2
20180301|2017-09-29 07:30,29,658,658,658,658,1
20180301|2017-09-29 08:30,29,656.75,658.5,656.75,658,144
20180301|2017-09-29 09:00,29,658.5,659,656.5,656.5,53
20180301|2017-09-29 09:30,29,657.25,658.5,657.25,657.5,24
20180301|2017-09-29 10:00,29,658,658.25,655.75,656.5,80
20180301|2017-09-29 10:30,29,656.5,656.75,651.25,652.25,86
20180301|2017-09-29 11:00,29,651,651,634,642,621
20180301|2017-09-29 11:30,29,643.75,647,643.75,645.75,102
20180301|2017-09-29 12:00,29,645.75,645.75,641.25,644.25,84
20180301|2017-09-29 12:30,29,642,642.75,638.25,638.25,78
20180301|2017-09-29 13:00,29,638.75,639.75,636,638.5,141
20180301|2017-10-01 19:00,2,635,635,631.5,632.5,44
20180301|2017-10-01 19:30,2,631,631.5,631,631.5,2
20180301|2017-10-01 20:00,2,631.25,631.5,631.25,631.5,2
20180301|2017-10-01 21:30,2,632.25,632.25,632.25,632.25,3
20180301|2017-10-01 22:00,2,632.25,632.25,632.25,632.25,10
20180301|2017-10-01 23:30,2,631.75,631.75,631.75,631.75,1
20180301|2017-10-02 00:30,2,631.75,631.75,631.75,631.75,1
20180301|2017-10-02 02:00,2,631.5,631.5,631.5,631.5,8
20180301|2017-10-02 02:30,2,631.25,631.25,631.25,631.25,6
20180301|2017-10-02 03:00,2,631,631,631,631,1
20180301|2017-10-02 03:30,2,631,631,630.5,630.5,56
20180301|2017-10-02 04:00,2,630.25,630.25,630,630,23
20180301|2017-10-02 04:30,2,630,630,626.75,628.5,83
20180301|2017-10-02 05:00,2,625,628.5,625,628.5,23
20180301|2017-10-02 05:30,2,627.5,627.5,627.5,627.5,2
20180301|2017-10-02 06:30,2,628,628,627.75,627.75,2
20180301|2017-10-02 07:00,2,626.75,626.75,624,624,48
20180301|2017-10-02 07:30,2,623,623.75,622.75,622.75,22
20180301|2017-10-02 08:30,2,622,623.75,620.5,623.75,206
20180301|2017-10-02 09:00,2,621.75,621.75,620,620.25,309
20180301|2017-10-02 09:30,2,620,624,620,623,164
20180301|2017-10-02 10:00,2,622.5,622.5,620.75,620.75,108
20180301|2017-10-02 10:30,2,620.75,622.25,620.75,621.75,78
20180301|2017-10-02 11:00,2,621.5,623.5,621.25,623.5,15
20180301|2017-10-02 11:30,2,622.25,624.25,622.25,624.25,24
20180301|2017-10-02 12:00,2,624.75,625,624,624.5,55
20180301|2017-10-02 12:30,2,624.5,624.5,623,623,37
20180301|2017-10-02 13:00,2,624,625.5,623.75,625,154
20180301|2017-10-02 19:00,3,625.5,625.5,625,625,4
20180301|2017-10-03 00:00,3,626.75,626.75,626.75,626.75,1
20180301|2017-10-03 01:30,3,626.5,626.5,626.5,626.5,1
20180301|2017-10-03 02:00,3,626.75,626.75,626.75,626.75,1
20180301|2017-10-03 05:30,3,625.75,625.75,625.75,625.75,2
20180301|2017-10-03 06:30,3,626.75,626.75,626.75,626.75,1
20180301|2017-10-03 07:00,3,627.25,627.25,627.25,627.25,1
20180301|2017-10-03 07:30,3,626.75,627,626.75,627,3
20180301|2017-10-03 08:30,3,625.75,630,625.5,629.5,108
20180301|2017-10-03 09:00,3,629,630,628.5,628.75,33
20180301|2017-10-03 09:30,3,628.75,629.75,627.25,628.75,132
20180301|2017-10-03 10:00,3,628.25,628.25,626.75,626.75,15
20180301|2017-10-03 10:30,3,626.25,627.5,625.5,627.5,12
20180301|2017-10-03 11:00,3,627.5,627.5,624,624,139
20180301|2017-10-03 11:30,3,624.25,624.25,622.5,624.25,175
20180301|2017-10-03 12:00,3,624.75,626.25,624.75,626,28
20180301|2017-10-03 12:30,3,627,627.5,626,626,6
20180301|2017-10-03 13:00,3,627.25,627.75,625.5,626,28
20180301|2017-10-03 19:00,4,626,627,626,627,6
20180301|2017-10-03 21:00,4,627,627,627,627,1
20180301|2017-10-04 04:00,4,626.25,626.25,626.25,626.25,1
20180301|2017-10-04 06:30,4,626.75,626.75,626.5,626.5,4
20180301|2017-10-04 07:00,4,626.5,626.5,626,626,19
20180301|2017-10-04 08:30,4,625.25,629,625.25,628.25,48
20180301|2017-10-04 09:00,4,628,628,621,621,42
20180301|2017-10-04 09:30,4,621,624,621,624,27
20180301|2017-10-04 10:00,4,624,624.75,623.5,623.5,13
20180301|2017-10-04 10:30,4,622.75,623.25,622.25,623.25,8
20180301|2017-10-04 11:00,4,623.5,624,622,622,60
20180301|2017-10-04 11:30,4,624,624,624,624,1
20180301|2017-10-04 12:00,4,623,623.5,623,623.25,8
20180301|2017-10-04 12:30,4,622.75,623,621.5,622.25,12
20180301|2017-10-04 13:00,4,623,624.75,623,623.5,27
20180301|2017-10-04 19:00,5,625.75,625.75,625.75,625.75,2
20180301|2017-10-04 20:00,5,624.75,624.75,624.75,624.75,2
20180301|2017-10-04 21:00,5,623.5,623.5,620.5,620.5,19
20180301|2017-10-05 02:00,5,624.75,625,624.75,625,3
20180301|2017-10-05 03:30,5,625.25,627.75,625.25,627.75,8
20180301|2017-10-05 04:00,5,626.5,626.5,626.25,626.25,2
20180301|2017-10-05 04:30,5,626.25,628.75,626.25,628.75,4
20180301|2017-10-05 06:00,5,628.25,628.25,628.25,628.25,5
20180301|2017-10-05 06:30,5,627,627,627,627,5
20180301|2017-10-05 07:00,5,625.5,626,625.5,626,4
20180301|2017-10-05 07:30,5,626.75,630,626.75,630,14
20180301|2017-10-05 08:30,5,628.75,628.75,626,626.5,69
20180301|2017-10-05 09:00,5,625.75,627.5,625.75,627,44
20180301|2017-10-05 09:30,5,627,627,624.75,625.25,65
20180301|2017-10-05 10:00,5,625.25,628.25,625,628.25,189
20180301|2017-10-05 10:30,5,627.5,628,627.5,627.75,15
20180301|2017-10-05 11:00,5,628,628,626.75,627,33
20180301|2017-10-05 11:30,5,627.5,628,627,627,46
20180301|2017-10-05 12:00,5,627,631.5,627,630.75,120
20180301|2017-10-05 12:30,5,630.5,631,626.5,628.75,55
20180301|2017-10-05 13:00,5,627.5,630,626.5,628.5,115
20180301|2017-10-05 19:00,6,629,629,629,629,2
20180301|2017-10-05 19:30,6,630,630,630,630,1
20180301|2017-10-06 04:00,6,631,631.75,631,631.75,3
20180301|2017-10-06 05:00,6,631.75,631.75,631.75,631.75,2
20180301|2017-10-06 07:00,6,632.25,632.75,632.25,632.75,23
20180301|2017-10-06 07:30,6,633.25,636.25,633.25,634.5,59
20180301|2017-10-06 08:30,6,632,635.5,632,635,169
20180301|2017-10-06 09:00,6,635,637,635,636,84
20180301|2017-10-06 09:30,6,635.5,636.75,634.75,636.5,31
20180301|2017-10-06 10:00,6,636.25,636.75,635.75,636.75,24
20180301|2017-10-06 10:30,6,636.25,637,636.25,637,9
20180301|2017-10-06 11:00,6,636.75,637.25,636.5,636.5,30
20180301|2017-10-06 11:30,6,636.75,636.75,636,636,10
20180301|2017-10-06 12:00,6,635.5,635.75,634,635.75,59
20180301|2017-10-06 12:30,6,636,637,634.5,637,30
20180301|2017-10-06 13:00,6,636.25,637.5,635.5,637.25,43
20180301|2017-10-08 19:00,9,636.75,636.75,636.75,636.75,4
20180301|2017-10-09 00:00,9,636,636,636,636,1
20180301|2017-10-09 01:00,9,637,637.25,637,637.25,2
20180301|2017-10-09 08:30,9,634,634,631.75,632.75,23
20180301|2017-10-09 09:00,9,633.25,634,633,634,71
20180301|2017-10-09 09:30,9,633,635,633,633.75,125
20180301|2017-10-09 10:00,9,633.5,634,633.25,634,21
20180301|2017-10-09 10:30,9,634.5,635,634.5,635,5
20180301|2017-10-09 11:00,9,635.25,636.25,635,636.25,32
20180301|2017-10-09 11:30,9,636,636,635.5,635.5,29
20180301|2017-10-09 12:00,9,635.5,635.75,635.5,635.75,58
20180301|2017-10-09 12:30,9,634.75,636.25,634.75,635.75,13
20180301|2017-10-09 13:00,9,636,638.25,636,637,61
20180301|2017-10-09 19:00,10,637.25,637.25,637.25,637.25,1
20180301|2017-10-10 08:30,10,638.75,641,638.5,640.75,50
20180301|2017-10-10 09:00,10,640.5,640.5,639.25,640,32
20180301|2017-10-10 09:30,10,639.25,639.25,636.25,637,48
20180301|2017-10-10 10:00,10,636.75,637.75,636,637.75,22
20180301|2017-10-10 10:30,10,637.25,638.25,637,637.75,62
20180301|2017-10-10 11:00,10,637.25,638.25,637,638.25,15
20180301|2017-10-10 11:30,10,638,638,636.25,636.75,39
20180301|2017-10-10 12:00,10,636.75,636.75,636,636,61
20180301|2017-10-10 12:30,10,636,636,629.75,630.75,91
20180301|2017-10-10 13:00,10,631.5,633.5,630.75,631.25,50
20180301|2017-10-11 02:00,11,630,630,630,630,1
20180301|2017-10-11 07:00,11,630.25,630.25,630.25,630.25,2
20180301|2017-10-11 07:30,11,630.25,630.25,630,630,7
20180301|2017-10-11 08:30,11,630,632.75,630,632.25,19
20180301|2017-10-11 09:00,11,633,633,631.25,631.25,14
20180301|2017-10-11 09:30,11,630.75,631.25,630,630.25,18
20180301|2017-10-11 10:00,11,630.75,631.75,630.5,631,15
20180301|2017-10-11 10:30,11,631,631.5,631,631.25,65
20180301|2017-10-11 11:00,11,631.5,632.5,631,632.5,47
20180301|2017-10-11 11:30,11,632,633,631.5,633,46
20180301|2017-10-11 12:00,11,633,633.25,632.5,633.25,20
20180301|2017-10-11 12:30,11,632.75,632.75,631.25,632.25,29
20180301|2017-10-11 13:00,11,631.75,633.75,631.75,632.25,47
20180301|2017-10-11 19:00,12,632,632,632,632,1
20180301|2017-10-11 22:00,12,632.25,632.25,632.25,632.25,11
20180301|2017-10-11 23:00,12,632.25,632.25,632.25,632.25,2
20180301|2017-10-11 23:30,12,632.25,632.25,632.25,632.25,2
20180301|2017-10-12 02:30,12,632.75,632.75,632.75,632.75,1
20180301|2017-10-12 05:00,12,633,633,633,633,1
20180301|2017-10-12 05:30,12,632.5,632.5,632.5,632.5,10
20180301|2017-10-12 06:00,12,632.25,632.25,632.25,632.25,9
20180301|2017-10-12 06:30,12,632.25,632.25,632.25,632.25,2
20180301|2017-10-12 07:00,12,632.25,632.25,632.25,632.25,1
20180301|2017-10-12 07:30,12,632.25,632.25,632,632,6
20180301|2017-10-12 08:30,12,632,633,631.25,631.75,95
20180301|2017-10-12 09:00,12,631.5,632,630.5,632,30
20180301|2017-10-12 09:30,12,631.25,631.25,630.25,631,138
20180301|2017-10-12 10:00,12,631,631,626.25,626.5,190
20180301|2017-10-12 10:30,12,626.75,627.5,626,626.25,194
20180301|2017-10-12 11:00,12,626,633.25,626,631.5,77
20180301|2017-10-12 11:30,12,630.75,630.75,628.5,629,32
20180301|2017-10-12 12:00,12,629,630.5,627.5,629.75,9
20180301|2017-10-12 12:30,12,628.25,628.25,628,628,3
20180301|2017-10-12 13:00,12,627.5,628,624.25,625.5,195
20180301|2017-10-12 19:00,13,624.25,627,624.25,627,11
20180301|2017-10-13 03:00,13,628.25,628.25,628.25,628.25,4
20180301|2017-10-13 08:30,13,627.5,629,627,629,20
20180301|2017-10-13 09:00,13,628.25,628.25,626.5,627,20
20180301|2017-10-13 09:30,13,627,627.5,626.75,627,7
20180301|2017-10-13 10:00,13,626.5,627.25,625.75,626.5,18
20180301|2017-10-13 10:30,13,626.5,627,626,627,60
20180301|2017-10-13 11:00,13,626.75,626.75,626.25,626.75,5
20180301|2017-10-13 11:30,13,626.5,626.5,625.5,625.75,41
20180301|2017-10-13 12:00,13,626,627,623.5,627,88
20180301|2017-10-13 12:30,13,627.5,627.75,626.5,627.25,57
20180301|2017-10-13 13:00,13,627,629.75,627,627.75,56
20180301|2017-10-15 19:00,16,629,630.25,625.5,630.25,13
20180301|2017-10-15 23:00,16,629,629,629,629,2
20180301|2017-10-16 04:00,16,628,629,628,629,8
20180301|2017-10-16 07:00,16,630.5,630.5,630.5,630.5,1
20180301|2017-10-16 08:30,16,630.5,633.75,630.5,632,38
20180301|2017-10-16 09:00,16,630.5,630.5,626,626.25,47
20180301|2017-10-16 09:30,16,627,627,625.75,626,41
20180301|2017-10-16 10:00,16,626.25,627,625.5,625.5,25
20180301|2017-10-16 10:30,16,626.25,627.5,625.75,626,34
20180301|2017-10-16 11:00,16,625.5,626,625,625.75,37
20180301|2017-10-16 11:30,16,625,626,625,625.5,20
20180301|2017-10-16 12:00,16,625,625,622.25,624,102
20180301|2017-10-16 12:30,16,624,624,623,623.75,13
20180301|2017-10-16 13:00,16,623,624,622.75,624,46
20180301|2017-10-16 20:30,17,623.5,623.5,623.5,623.5,8
20180301|2017-10-16 22:00,17,626,626,626,626,3
20180301|2017-10-16 23:00,17,626,626.25,626,626.25,7
20180301|2017-10-16 23:30,17,626.25,627.25,626.25,626.75,12
20180301|2017-10-17 00:00,17,627.25,627.25,627,627,9
20180301|2017-10-17 01:00,17,627,627,626.75,626.75,4
20180301|2017-10-17 01:30,17,627,627,627,627,7
20180301|2017-10-17 02:00,17,627,627,627,627,14
20180301|2017-10-17 02:30,17,626.75,627.25,626.75,627.25,2
20180301|2017-10-17 03:00,17,627.5,627.75,627,627.25,19
20180301|2017-10-17 03:30,17,627.5,627.5,627.25,627.25,7
20180301|2017-10-17 05:30,17,626,626,626,626,1
20180301|2017-10-17 06:00,17,626.25,626.25,626,626,6
20180301|2017-10-17 07:00,17,625.75,626.5,625.75,625.75,7
20180301|2017-10-17 07:30,17,626.25,626.25,626.25,626.25,1
20180301|2017-10-17 08:30,17,626.25,628.75,625.5,628,90
20180301|2017-10-17 09:00,17,628.25,629,628,628,32
20180301|2017-10-17 09:30,17,627.75,627.75,627,627.25,32
20180301|2017-10-17 10:00,17,627,627,625,626,162
20180301|2017-10-17 10:30,17,625.75,626.5,624,625.5,268
20180301|2017-10-17 11:00,17,624.75,625.25,624,625.25,57
20180301|2017-10-17 11:30,17,624.5,625,624.5,624.75,8
20180301|2017-10-17 12:00,17,624.5,625.25,624.5,624.75,40
20180301|2017-10-17 12:30,17,624.5,626,623,625,37
20180301|2017-10-17 13:00,17,625.25,626.75,624,624.25,79
20180301|2017-10-17 20:30,18,625,625,625,625,2
20180301|2017-10-17 21:00,18,627.25,627.25,627.25,627.25,3
20180301|2017-10-18 03:00,18,625.75,625.75,625.75,625.75,1
20180301|2017-10-18 03:30,18,625.25,625.25,625.25,625.25,2
20180301|2017-10-18 08:30,18,625.5,626,624.25,624.25,46
20180301|2017-10-18 09:00,18,624,624,622.75,624,26
20180301|2017-10-18 09:30,18,623.5,623.75,622.75,623,16
20180301|2017-10-18 10:00,18,623,623,622.25,623,22
20180301|2017-10-18 10:30,18,622.75,622.75,622,622.75,56
20180301|2017-10-18 11:00,18,623,623,622.25,623,54
20180301|2017-10-18 11:30,18,622.5,622.75,622.5,622.5,26
20180301|2017-10-18 12:00,18,622.75,623.25,622.5,622.5,45
20180301|2017-10-18 12:30,18,622.25,623.5,622.25,623,69
20180301|2017-10-18 13:00,18,623.25,624.5,623.25,624.25,24
20180301|2017-10-18 19:00,19,624.25,625,624.25,625,26
20180301|2017-10-18 20:00,19,624.5,625.5,624.5,625.5,4
20180301|2017-10-18 23:30,19,626.5,626.5,626.5,626.5,3
20180301|2017-10-19 03:00,19,626.25,626.25,626.25,626.25,2
20180301|2017-10-19 04:00,19,626.25,626.25,626,626,22
20180301|2017-10-19 05:30,19,626,626,626,626,1
20180301|2017-10-19 07:00,19,625.5,625.5,625.5,625.5,1
20180301|2017-10-19 07:30,19,626,628.75,626,628.75,12
20180301|2017-10-19 08:30,19,630,632.25,628.75,630,109
20180301|2017-10-19 09:00,19,629,629.5,625.5,625.75,14
20180301|2017-10-19 09:30,19,625.5,628,625.5,628,23
20180301|2017-10-19 10:00,19,627.5,627.5,626,626.75,17
20180301|2017-10-19 10:30,19,626.75,627,626,626.5,37
20180301|2017-10-19 11:00,19,626,627.75,626,627.25,34
20180301|2017-10-19 11:30,19,626.25,627,626.25,626.75,17
20180301|2017-10-19 12:30,19,627,627.5,626.25,626.5,9
20180301|2017-10-19 13:00,19,626.25,630,626.25,629,207
20180301|2017-10-19 19:00,20,629,629,629,629,2
20180301|2017-10-19 19:30,20,629.5,629.5,629.5,629.5,4
20180301|2017-10-19 21:30,20,631.25,631.5,631.25,631.5,20
20180301|2017-10-19 23:00,20,631,631.25,631,631.25,5
20180301|2017-10-19 23:30,20,631,631,631,631,4
20180301|2017-10-20 01:30,20,631.25,631.25,631.25,631.25,2
20180301|2017-10-20 02:30,20,630.75,630.75,630.75,630.75,1
20180301|2017-10-20 03:30,20,630.75,630.75,630.75,630.75,4
20180301|2017-10-20 04:30,20,630.75,630.75,630.75,630.75,2
20180301|2017-10-20 06:30,20,631,631,631,631,1
20180301|2017-10-20 07:00,20,630.75,630.75,630.75,630.75,5
20180301|2017-10-20 08:30,20,631,632.75,630,631.25,200
20180301|2017-10-20 09:00,20,630.75,630.75,629.75,630.75,19
20180301|2017-10-20 09:30,20,630.25,630.75,629.25,629.25,16
20180301|2017-10-20 10:00,20,629.75,629.75,629.25,629.5,80
20180301|2017-10-20 10:30,20,629.25,629.75,628.75,629.25,161
20180301|2017-10-20 11:00,20,629,629,625.5,626.25,74
20180301|2017-10-20 11:30,20,626.75,626.75,626.5,626.5,6
20180301|2017-10-20 12:00,20,626.5,627,624,624,145
20180301|2017-10-20 12:30,20,625.75,625.75,624.5,625.5,62
20180301|2017-10-20 13:00,20,625.75,626,622.25,622.25,285
20180301|2017-10-22 19:30,23,624.25,624.25,624.25,624.25,4
20180301|2017-10-22 20:00,23,624.75,624.75,624.75,624.75,1
20180301|2017-10-22 22:30,23,624.75,624.75,624.75,624.75,3
20180301|2017-10-23 00:00,23,625.75,625.75,625.75,625.75,1
20180301|2017-10-23 00:30,23,626,626,626,626,2
20180301|2017-10-23 03:00,23,626.5,626.75,626.5,626.75,5
20180301|2017-10-23 08:30,23,625,627,622.25,626.75,56
20180301|2017-10-23 09:00,23,627.75,627.75,627,627.25,14
20180301|2017-10-23 09:30,23,627.5,629,627.5,629,45
20180301|2017-10-23 10:00,23,629,632.5,628.75,631.5,68
20180301|2017-10-23 10:30,23,631.5,632,631,631,7
20180301|2017-10-23 11:00,23,629.25,629.75,626.5,629.5,34
20180301|2017-10-23 11:30,23,629,629.25,627.5,628.5,139
20180301|2017-10-23 12:00,23,628.75,629.25,628.5,629.25,26
20180301|2017-10-23 12:30,23,629.5,629.75,628.75,629.25,66
20180301|2017-10-23 13:00,23,629,630.25,626.75,627,128
20180301|2017-10-23 19:00,24,627.5,627.75,627.5,627.75,5
20180301|2017-10-24 00:30,24,629.25,629.25,629.25,629.25,1
20180301|2017-10-24 08:30,24,629,629,626.75,628.75,84
20180301|2017-10-24 09:00,24,628.75,628.75,627.5,628,46
20180301|2017-10-24 09:30,24,627.75,630.5,627.5,629.25,66
20180301|2017-10-24 10:00,24,629.25,629.75,629,629.75,11
20180301|2017-10-24 10:30,24,629.75,630.5,629,629.5,21
20180301|2017-10-24 11:00,24,629.75,629.75,629.75,629.75,2
20180301|2017-10-24 11:30,24,629.75,629.75,629.75,629.75,4
20180301|2017-10-24 12:00,24,629.5,629.5,627.5,628.25,41
20180301|2017-10-24 12:30,24,628.25,631.25,628,630.75,32
20180301|2017-10-24 13:00,24,631.25,632.25,631,631,149
20180301|2017-10-24 19:00,25,632,632,631.25,631.25,56
20180301|2017-10-24 19:30,25,631,631,631,631,4
20180301|2017-10-24 23:30,25,630.5,630.5,630.5,630.5,1
20180301|2017-10-25 05:30,25,631,631.25,631,631.25,3
20180301|2017-10-25 07:30,25,629.5,629.5,629.5,629.5,2
20180301|2017-10-25 08:30,25,630,633.5,630,633.25,155
20180301|2017-10-25 09:00,25,634,636.5,634,634.25,122
20180301|2017-10-25 09:30,25,634.25,634.5,633.25,633.25,60
20180301|2017-10-25 10:00,25,633.5,633.75,631,631,121
20180301|2017-10-25 10:30,25,631.75,634.25,631.75,633,60
20180301|2017-10-25 11:00,25,633.25,634.25,632.75,633.25,25
20180301|2017-10-25 11:30,25,633,636,631,632.5,82
20180301|2017-10-25 12:00,25,632.5,632.75,630.75,632.75,29
20180301|2017-10-25 12:30,25,631.75,631.75,630.25,630.25,101
20180301|2017-10-25 13:00,25,630,634.5,629.5,633.5,87
20180301|2017-10-25 19:00,26,632.25,632.25,632.25,632.25,8
20180301|2017-10-25 21:00,26,633,633,633,633,2
20180301|2017-10-26 06:30,26,631.75,631.75,631.75,631.75,1
20180301|2017-10-26 07:30,26,633,633.25,633,633.25,8
20180301|2017-10-26 08:30,26,633.25,634.75,633.25,634,53
20180301|2017-10-26 09:00,26,634.25,634.5,633.75,634,26
20180301|2017-10-26 09:30,26,634.5,634.5,630.5,631.25,82
20180301|2017-10-26 10:00,26,631.25,632,630,630.75,64
20180301|2017-10-26 10:30,26,630.75,631.75,630.25,631.25,33
20180301|2017-10-26 11:00,26,630.75,633.5,630.75,631.75,109
20180301|2017-10-26 11:30,26,631.75,633.25,631.75,633,19
20180301|2017-10-26 12:00,26,632.75,632.75,631.75,631.75,36
20180301|2017-10-26 12:30,26,631.25,632.25,631,631.75,55
20180301|2017-10-26 13:00,26,633,633.25,629.75,632,223
20180301|2017-10-26 19:00,27,632,632,632,632,2
20180301|2017-10-26 21:00,27,631.25,631.25,631.25,631.25,1
20180301|2017-10-26 22:00,27,631.5,631.5,631.5,631.5,1
20180301|2017-10-27 01:00,27,631.75,631.75,631.75,631.75,6
20180301|2017-10-27 05:00,27,632,632.25,632,632.25,3
20180301|2017-10-27 07:00,27,630.5,630.5,630.5,630.5,1
20180301|2017-10-27 07:30,27,630.5,630.5,630.5,630.5,4
20180301|2017-10-27 08:30,27,630.5,630.5,628.75,629.5,49
20180301|2017-10-27 09:00,27,629.5,629.5,628.75,628.75,44
20180301|2017-10-27 09:30,27,629,629,628.5,628.75,43
20180301|2017-10-27 10:00,27,628.25,629,628,628.75,58
20180301|2017-10-27 10:30,27,628.75,629.25,628.75,629,16
20180301|2017-10-27 11:00,27,629,629.25,628.5,629,122
20180301|2017-10-27 11:30,27,629.5,630,627.5,628,100
20180301|2017-10-27 12:00,27,629.25,629.25,628.5,628.5,6
20180301|2017-10-27 12:30,27,628.75,628.75,628.5,628.5,11
20180301|2017-10-27 13:00,27,627.75,629.25,627,627.25,192
20180301|2017-10-29 19:00,30,629,629,628.25,628.25,20
20180301|2017-10-29 19:30,30,627,627,627,627,3
20180301|2017-10-29 20:00,30,627.25,627.25,627,627,2
20180301|2017-10-29 22:30,30,628.5,628.5,628.5,628.5,2
20180301|2017-10-30 03:00,30,628.75,628.75,628.75,628.75,1
20180301|2017-10-30 07:00,30,628,628,628,628,1
20180301|2017-10-30 08:30,30,628,631,627,629.75,109
20180301|2017-10-30 09:00,30,629.25,630.5,628.75,630.5,76
20180301|2017-10-30 09:30,30,630,630.5,630,630,154
20180301|2017-10-30 10:00,30,630,630.5,630,630.5,28
20180301|2017-10-30 10:30,30,630.5,630.5,630,630.5,60
20180301|2017-10-30 11:00,30,630.25,631.5,630.25,631.5,34
20180301|2017-10-30 11:30,30,630.75,632.25,630.75,632.25,59
20180301|2017-10-30 12:00,30,632,632.5,631.5,631.75,79
20180301|2017-10-30 12:30,30,631.5,632,631.25,631.25,104
20180301|2017-10-30 13:00,30,631.5,632,630.75,630.75,183
20180301|2017-10-30 19:00,31,631,631,631,631,20
20180301|2017-10-30 19:30,31,631,631,631,631,20
20180301|2017-10-30 20:00,31,631.25,631.25,631.25,631.25,1
20180301|2017-10-30 20:30,31,631.25,631.25,631.25,631.25,1
20180301|2017-10-30 21:30,31,632,632,632,632,1
20180301|2017-10-31 00:30,31,632.5,632.5,632.5,632.5,1
20180301|2017-10-31 04:00,31,632.25,632.25,631.75,631.75,2
20180301|2017-10-31 05:30,31,632,632,632,632,3
20180301|2017-10-31 07:00,31,631.75,631.75,631.75,631.75,1
20180301|2017-10-31 07:30,31,631.75,631.75,631.75,631.75,1
20180301|2017-10-31 08:30,31,631.5,631.75,629,629.5,418
20180301|2017-10-31 09:00,31,629.75,629.75,626.5,627.25,190
20180301|2017-10-31 09:30,31,627,627.5,626.25,627.5,91
20180301|2017-10-31 10:00,31,627.75,628.5,627.5,627.75,75
20180301|2017-10-31 10:30,31,628.25,628.25,627.5,628,169
20180301|2017-10-31 11:00,31,627.25,627.75,626.75,627.25,74
20180301|2017-10-31 11:30,31,627.5,628.5,627.25,628.5,116
20180301|2017-10-31 12:00,31,628,628.75,627,628.25,54
20180301|2017-10-31 12:30,31,628.25,628.25,627.5,627.75,98
20180301|2017-10-31 13:00,31,628.25,628.25,626.25,626.75,171
20180301|2017-10-31 19:00,1,627.5,628,627,628,37
20180301|2017-10-31 19:30,1,628.25,628.25,628.25,628.25,1
20180301|2017-10-31 20:00,1,628,628,628,628,20
20180301|2017-10-31 22:00,1,628,628,628,628,1
20180301|2017-11-01 06:00,1,627,627,627,627,20
20180301|2017-11-01 07:30,1,626.25,626.25,626,626,19
20180301|2017-11-01 08:30,1,626.25,630.75,626,628.5,133
20180301|2017-11-01 09:00,1,628.5,629,627.5,627.75,73
20180301|2017-11-01 09:30,1,628,628.75,627.75,628.75,113
20180301|2017-11-01 10:00,1,629.25,630,628,628,54
20180301|2017-11-01 10:30,1,628.25,628.5,628,628.25,70
20180301|2017-11-01 11:00,1,628.25,630.5,627.5,630.5,104
20180301|2017-11-01 11:30,1,628.75,628.75,628,628,16
20180301|2017-11-01 12:00,1,628,629,628,628.5,34
20180301|2017-11-01 12:30,1,628,628.75,627,627.75,81
20180301|2017-11-01 13:00,1,627.75,628.75,627,628,199
20180301|2017-11-01 20:00,2,627.75,628,627.75,628,32
20180301|2017-11-02 02:00,2,630,631.25,630,631,59
20180301|2017-11-02 02:30,2,631.5,631.75,631.5,631.75,52
20180301|2017-11-02 03:00,2,632,632.25,632,632.25,31
20180301|2017-11-02 03:30,2,632.25,633.25,631.75,633.25,27
20180301|2017-11-02 04:00,2,633.25,634.5,633.25,634.5,25
20180301|2017-11-02 04:30,2,634.5,634.5,633.5,633.5,17
20180301|2017-11-02 06:30,2,633,633,633,633,1
20180301|2017-11-02 07:00,2,633,633,633,633,1
20180301|2017-11-02 07:30,2,632,632,632,632,1
20180301|2017-11-02 08:30,2,632,632.5,630,630.75,93
20180301|2017-11-02 09:00,2,630.75,632,630.5,631.25,81
20180301|2017-11-02 09:30,2,631.5,632.25,630.75,631.75,52
20180301|2017-11-02 10:00,2,631.25,633.5,630.75,633,142
20180301|2017-11-02 10:30,2,632.5,633.5,631.75,633.5,29
20180301|2017-11-02 11:00,2,633.5,635.5,633.25,635,146
20180301|2017-11-02 11:30,2,635,636,633.5,633.5,33
20180301|2017-11-02 12:00,2,635.25,636.75,634.5,635.5,99
20180301|2017-11-02 12:30,2,635.5,638,635,637.75,94
20180301|2017-11-02 13:00,2,638.25,638.25,635,636.75,314
20180301|2017-11-02 19:00,3,636.25,636.25,635,635,7
20180301|2017-11-02 19:30,3,634.5,634.5,634.5,634.5,1
20180301|2017-11-02 21:30,3,636.25,636.75,636.25,636.5,6
20180301|2017-11-02 22:00,3,636.75,636.75,636.75,636.75,2
20180301|2017-11-03 04:30,3,636.75,637,636,636,8
20180301|2017-11-03 07:00,3,636.25,636.25,636.25,636.25,1
20180301|2017-11-03 07:30,3,636,637.25,636,637.25,5
20180301|2017-11-03 08:30,3,637.75,639.75,637.25,638,55
20180301|2017-11-03 09:00,3,636,636.75,635,635,135
20180301|2017-11-03 09:30,3,634.5,636,634,635.5,87
20180301|2017-11-03 10:00,3,634.5,635.75,634,635.75,36
20180301|2017-11-03 10:30,3,635.5,636,635,636,20
20180301|2017-11-03 11:00,3,635,635,634,635,75
20180301|2017-11-03 11:30,3,634.5,635,634,635,13
20180301|2017-11-03 12:00,3,634.5,635,633,634.5,122
20180301|2017-11-03 12:30,3,634.25,635.75,634.25,635.75,60
20180301|2017-11-03 13:00,3,635,639.75,635,639.75,201
20180301|2017-11-05 19:00,6,638.25,642,638.25,640.5,38
20180301|2017-11-05 19:30,6,641.25,641.25,641.25,641.25,2
20180301|2017-11-05 20:00,6,642.5,642.75,641.75,641.75,9
20180301|2017-11-05 20:30,6,642.25,642.25,640.75,640.75,3
20180301|2017-11-05 21:00,6,642.5,643,642.5,643,8
20180301|2017-11-06 02:00,6,641.75,643,641.5,643,6
20180301|2017-11-06 02:30,6,641.75,642.75,641.75,642.75,4
20180301|2017-11-06 03:00,6,642.75,643,642.75,643,16
20180301|2017-11-06 03:30,6,643.25,643.25,643.25,643.25,2
20180301|2017-11-06 04:00,6,642,642,641.5,641.5,8
20180301|2017-11-06 04:30,6,641.75,641.75,641.5,641.5,13
20180301|2017-11-06 05:00,6,641.75,641.75,641.75,641.75,3
20180301|2017-11-06 07:30,6,641.5,641.5,641.5,641.5,3
20180301|2017-11-06 08:30,6,641.5,644.5,641.5,644,117
20180301|2017-11-06 09:00,6,643.5,644.75,643.5,643.5,144
20180301|2017-11-06 09:30,6,644,644.25,641.5,643.5,189
20180301|2017-11-06 10:00,6,642.75,643,641.75,643,57
20180301|2017-11-06 10:30,6,643,643.75,642.5,643,78
20180301|2017-11-06 11:00,6,642.75,643.75,642.25,643,75
20180301|2017-11-06 11:30,6,643.5,644.25,643,643.25,83
20180301|2017-11-06 12:00,6,643.25,643.5,642.5,643.5,28
20180301|2017-11-06 12:30,6,643.5,643.75,642.5,642.5,49
20180301|2017-11-06 13:00,6,643.25,644.75,642.5,644.75,277
20180301|2017-11-06 19:00,7,644,644,643.75,644,39
20180301|2017-11-06 19:30,7,644.75,645,644.75,645,11
20180301|2017-11-06 20:30,7,645.5,645.5,645.25,645.25,11
20180301|2017-11-07 01:00,7,644.75,645.5,644.75,645.5,5
20180301|2017-11-07 02:00,7,645.5,646,645.5,646,10
20180301|2017-11-07 02:30,7,645.75,645.75,645.5,645.5,7
20180301|2017-11-07 03:00,7,645.25,645.25,645.25,645.25,1
20180301|2017-11-07 03:30,7,645.25,645.25,645.25,645.25,1
20180301|2017-11-07 04:00,7,645.5,645.5,645.5,645.5,9
20180301|2017-11-07 04:30,7,645.5,645.5,645,645,10
20180301|2017-11-07 05:00,7,645,645,645,645,1
20180301|2017-11-07 06:00,7,644.5,644.5,644,644,5
20180301|2017-11-07 07:30,7,644.25,644.25,643.75,643.75,8
20180301|2017-11-07 08:30,7,643.25,643.25,639.5,641.75,140
20180301|2017-11-07 09:00,7,641.5,641.75,640,640.75,70
20180301|2017-11-07 09:30,7,640.25,642,640,641,77
20180301|2017-11-07 10:00,7,640.75,642,640.25,641.75,86
20180301|2017-11-07 10:30,7,641.75,643.25,641.25,642.75,96
20180301|2017-11-07 11:00,7,642.75,643,641,641.75,112
20180301|2017-11-07 11:30,7,641.5,642.25,641.25,641.75,56
20180301|2017-11-07 12:00,7,641.75,642,641,641.5,79
20180301|2017-11-07 12:30,7,641.25,645,641.25,645,301
20180301|2017-11-07 13:00,7,645,646.5,644,644.5,322
20180301|2017-11-07 19:00,8,644,645.5,644,645.5,30
20180301|2017-11-07 19:30,8,645.75,646,645.75,646,5
20180301|2017-11-07 20:00,8,645.75,646,645.75,646,9
20180301|2017-11-07 20:30,8,646,646,645.75,645.75,12
20180301|2017-11-07 21:00,8,645.25,645.25,644,644,26
20180301|2017-11-08 06:00,8,644.75,644.75,644.5,644.5,3
20180301|2017-11-08 07:00,8,644,644,644,644,5
20180301|2017-11-08 07:30,8,644,644,643.5,643.5,15
20180301|2017-11-08 08:30,8,643,647,643,647,307
20180301|2017-11-08 09:00,8,647.25,649,642.75,644.25,312
20180301|2017-11-08 09:30,8,644.25,647.75,644,646.75,196
20180301|2017-11-08 10:00,8,647.5,647.75,645.75,647.75,96
20180301|2017-11-08 10:30,8,647.5,648.75,647,648.5,111
20180301|2017-11-08 11:00,8,648,649,647.5,649,284
20180301|2017-11-08 11:30,8,649,651.25,648.5,651.25,323
20180301|2017-11-08 12:00,8,651.25,653.5,649.5,653.5,250
20180301|2017-11-08 12:30,8,653.25,656,651.75,655.25,247
20180301|2017-11-08 13:00,8,655,658.25,650.5,651.5,489
20180301|2017-11-08 19:00,9,652,666,652,666,267
20180301|2017-11-08 19:30,9,664,665,664,664,5
20180301|2017-11-08 20:00,9,662.5,663,662.5,663,27
20180301|2017-11-08 20:30,9,663.25,664,662.75,662.75,32
20180301|2017-11-08 21:00,9,663,663.75,663,663.75,20
20180301|2017-11-08 21:30,9,664,664,664,664,6
20180301|2017-11-08 22:00,9,662.5,662.5,662.5,662.5,4
20180301|2017-11-08 23:00,9,662.5,662.5,662.5,662.5,1
20180301|2017-11-08 23:30,9,663.5,664.75,663.5,664.5,22
20180301|2017-11-09 00:30,9,665,665,665,665,12
20180301|2017-11-09 01:00,9,664.5,665.25,664.5,665,26
20180301|2017-11-09 01:30,9,665.75,665.75,665,665,44
20180301|2017-11-09 02:00,9,664.75,664.75,664.75,664.75,52
20180301|2017-11-09 02:30,9,664.75,664.75,664.5,664.5,19
20180301|2017-11-09 03:00,9,664.5,664.75,664.5,664.5,37
20180301|2017-11-09 03:30,9,664.5,664.5,664.5,664.5,18
20180301|2017-11-09 04:00,9,664.5,664.75,664.25,664.25,59
20180301|2017-11-09 04:30,9,663.75,663.75,662.5,662.5,16
20180301|2017-11-09 05:00,9,663.25,663.5,663.25,663.5,2
20180301|2017-11-09 05:30,9,662.75,662.75,662.75,662.75,5
20180301|2017-11-09 06:30,9,662.25,662.25,662.25,662.25,1
20180301|2017-11-09 07:00,9,662.25,663.5,662.25,662.5,26
20180301|2017-11-09 07:30,9,662.5,662.5,661.75,662.25,33
20180301|2017-11-09 08:30,9,662.25,662.25,656,657.5,580
20180301|2017-11-09 09:00,9,658.5,659,654.25,658.25,437
20180301|2017-11-09 09:30,9,658,659.75,657.5,657.75,236
20180301|2017-11-09 10:00,9,658,659,657,658.25,167
20180301|2017-11-09 10:30,9,657.75,662.25,657,657.75,214
20180301|2017-11-09 11:00,9,658,661,653.75,656,298
20180301|2017-11-09 11:30,9,656.5,658.75,654.75,657.75,175
20180301|2017-11-09 12:00,9,657.5,658.75,657,657.5,67
20180301|2017-11-09 12:30,9,657.75,659.25,656.5,657.25,106
20180301|2017-11-09 13:00,9,657.5,659.75,655.25,655.75,207
20180301|2017-11-09 19:00,10,657.25,657.5,656.75,657.5,23
20180301|2017-11-09 20:00,10,657,657,657,657,4
20180301|2017-11-09 22:30,10,655,656.25,655,656.25,7
20180301|2017-11-10 03:00,10,657,657,657,657,2
20180301|2017-11-10 03:30,10,656.75,657,656.75,657,6
20180301|2017-11-10 07:00,10,655.5,656.5,655,656,15
20180301|2017-11-10 08:30,10,654.5,659.75,654.5,658,211
20180301|2017-11-10 09:00,10,658.75,659,657,658.25,116
20180301|2017-11-10 09:30,10,658.75,659,657.25,659,124
20180301|2017-11-10 10:00,10,659,660,657.75,660,178
20180301|2017-11-10 10:30,10,660,661,658,658,129
20180301|2017-11-10 11:00,10,658.25,659.25,657.5,658.75,145
20180301|2017-11-10 11:30,10,658.75,660,657.5,659,170
20180301|2017-11-10 12:00,10,659,659.5,657.5,659,64
20180301|2017-11-10 12:30,10,659,660.5,659,660,177
20180301|2017-11-10 13:00,10,660,660.25,657.5,657.5,331
20180301|2017-11-12 19:00,13,657,657.75,657,657.75,2
20180301|2017-11-12 19:30,13,656.25,656.25,654.5,655.75,21
20180301|2017-11-12 20:00,13,656.25,656.5,656.25,656.5,2
20180301|2017-11-12 21:00,13,655.75,655.75,654.25,654.25,6
20180301|2017-11-12 21:30,13,654.25,654.25,654,654,3
20180301|2017-11-12 22:30,13,653,653,653,653,3
20180301|2017-11-12 23:00,13,652.5,653.75,652.5,653.75,14
20180301|2017-11-13 03:30,13,653.5,653.75,653.5,653.75,13
20180301|2017-11-13 06:00,13,653,653.5,652.25,653.5,7
20180301|2017-11-13 07:00,13,652.25,652.25,652,652,5
20180301|2017-11-13 08:30,13,652.5,652.75,642.5,648.5,375
20180301|2017-11-13 09:00,13,648.5,649.75,646.25,647,103
20180301|2017-11-13 09:30,13,648,649.5,648,649.5,106
20180301|2017-11-13 10:00,13,650,651,648,649.75,39
20180301|2017-11-13 10:30,13,650,650.5,646.5,649.5,117
20180301|2017-11-13 11:00,13,649,650.75,649,649.75,33
20180301|2017-11-13 11:30,13,650,650,649.25,649.75,11
20180301|2017-11-13 12:00,13,649.5,650,649,650,26
20180301|2017-11-13 12:30,13,650,650.5,648.75,649.75,42
20180301|2017-11-13 13:00,13,650.25,650.25,646.25,646.75,285
20180301|2017-11-13 19:00,14,647,647,645,645,20
20180301|2017-11-13 21:00,14,646,646,646,646,1
20180301|2017-11-14 05:00,14,645.75,646.25,645.75,646,7
20180301|2017-11-14 06:30,14,646.25,646.25,645.75,645.75,2
20180301|2017-11-14 07:00,14,645,645.75,644.75,645.75,12
20180301|2017-11-14 08:30,14,644.75,646,643.75,645.25,257
20180301|2017-11-14 09:00,14,645.5,646.5,644,645,92
20180301|2017-11-14 09:30,14,645,648.5,644.75,647.25,196
20180301|2017-11-14 10:00,14,648,649.25,646.75,647,105
20180301|2017-11-14 10:30,14,646.5,647,645,646.25,128
20180301|2017-11-14 11:00,14,646.25,646.25,644,644.75,72
20180301|2017-11-14 11:30,14,645,645,643.75,644.5,52
20180301|2017-11-14 12:00,14,644.75,645,644,644.5,29
20180301|2017-11-14 12:30,14,644.75,644.75,643.5,643.75,101
20180301|2017-11-14 13:00,14,644.5,644.5,642.5,643.5,416
20180301|2017-11-14 19:00,15,643.25,644.25,643.25,644.25,53
20180301|2017-11-14 19:30,15,644.25,645.25,644.25,645.25,10
20180301|2017-11-14 20:00,15,645.25,645.5,645.25,645.5,4
20180301|2017-11-14 20:30,15,645.5,645.5,645.5,645.5,3
20180301|2017-11-14 21:00,15,645.5,645.5,645,645,2
20180301|2017-11-14 21:30,15,645,645.5,645,645.5,7
20180301|2017-11-14 22:00,15,645.75,645.75,644.5,644.5,5
20180301|2017-11-15 03:30,15,645.5,645.5,645.5,645.5,1
20180301|2017-11-15 05:30,15,645.5,645.5,645.5,645.5,3
20180301|2017-11-15 07:00,15,645,645,644.5,644.5,6
20180301|2017-11-15 07:30,15,644.5,645.5,644.5,645.5,4
20180301|2017-11-15 08:30,15,644.75,644.75,639.25,639.25,359
20180301|2017-11-15 09:00,15,639.75,640,637.25,639.25,499
20180301|2017-11-15 09:30,15,639.75,639.75,638.5,638.75,94
20180301|2017-11-15 10:00,15,638.25,640,638.25,640,147
20180301|2017-11-15 10:30,15,639.5,641,639.25,639.25,153
20180301|2017-11-15 11:00,15,639.5,640.5,638.5,640.5,76
20180301|2017-11-15 11:30,15,639.75,641,639.5,641,85
20180301|2017-11-15 12:00,15,640.75,642.5,640.75,642.5,152
20180301|2017-11-15 12:30,15,642.25,642.5,640.25,640.75,119
20180301|2017-11-15 13:00,15,640.75,641.25,638.5,639.5,168
20180301|2017-11-15 19:00,16,638.5,639.5,638.5,639.5,32
20180301|2017-11-15 19:30,16,640,641,640,641,21
20180301|2017-11-15 20:30,16,640.75,640.75,640.75,640.75,2
20180301|2017-11-15 21:30,16,640.5,640.5,640.25,640.25,4
20180301|2017-11-15 23:00,16,640.75,640.75,640.75,640.75,4
20180301|2017-11-15 23:30,16,641.25,641.5,641.25,641.5,7
20180301|2017-11-16 00:00,16,641.75,641.75,641.75,641.75,4
20180301|2017-11-16 00:30,16,641.25,641.25,641.25,641.25,2
20180301|2017-11-16 01:00,16,642,642.25,642,642.25,25
20180301|2017-11-16 02:00,16,642,642.5,642,642.5,24
20180301|2017-11-16 02:30,16,642.5,642.5,642.5,642.5,1
20180301|2017-11-16 03:00,16,642.25,643,642.25,643,26
20180301|2017-11-16 03:30,16,643,643,643,643,3
20180301|2017-11-16 05:30,16,642.25,642.25,642.25,642.25,1
20180301|2017-11-16 06:00,16,642.25,642.25,642.25,642.25,1
20180301|2017-11-16 06:30,16,642,642,642,642,7
20180301|2017-11-16 07:00,16,643.5,643.5,643.5,643.5,5
20180301|2017-11-16 07:30,16,643.75,643.75,643.75,643.75,4
20180301|2017-11-16 08:30,16,643,643.75,641,641.5,257
20180301|2017-11-16 09:00,16,641,641.75,640.5,641.25,108
20180301|2017-11-16 09:30,16,641,643.5,640.5,641.75,122
20180301|2017-11-16 10:00,16,642.25,643.75,642,643.5,115
20180301|2017-11-16 10:30,16,643.75,644.75,643.25,643.75,264
20180301|2017-11-16 11:00,16,643.5,644,643,643.25,116
20180301|2017-11-16 11:30,16,643.25,644.75,642.25,642.5,144
20180301|2017-11-16 12:00,16,643,643.75,642.5,643.25,74
20180301|2017-11-16 12:30,16,643.25,644,642,642,87
20180301|2017-11-16 13:00,16,642.5,645.75,642,644.25,353
20180301|2017-11-16 19:00,17,645.25,646,645,646,76
20180301|2017-11-16 19:30,17,646,646,646,646,3
20180301|2017-11-16 20:00,17,645,645.25,645,645.25,2
20180301|2017-11-16 20:30,17,645.25,645.5,645.25,645.5,4
20180301|2017-11-16 21:00,17,645.5,645.5,645.5,645.5,1
20180301|2017-11-16 21:30,17,645,645,645,645,3
20180301|2017-11-17 00:00,17,645,645.25,645,645.25,4
20180301|2017-11-17 00:30,17,646,646,646,646,20
20180301|2017-11-17 01:00,17,646.25,646.25,646.25,646.25,3
20180301|2017-11-17 02:00,17,645.5,645.5,645.5,645.5,1
20180301|2017-11-17 02:30,17,646,646,646,646,4
20180301|2017-11-17 03:00,17,646,646,646,646,1
20180301|2017-11-17 04:00,17,646,646,646,646,3
20180301|2017-11-17 04:30,17,646,646,646,646,3
20180301|2017-11-17 06:30,17,646.5,647,646.5,647,32
20180301|2017-11-17 07:00,17,647,647.25,646.25,646.25,16
20180301|2017-11-17 08:30,17,646.5,649,645.25,647.5,225
20180301|2017-11-17 09:00,17,647.75,647.75,642,645.75,149
20180301|2017-11-17 09:30,17,646,647.25,643.75,645,114
20180301|2017-11-17 10:00,17,644.5,644.5,642.75,642.75,82
20180301|2017-11-17 10:30,17,642.75,646,641.75,642.25,196
20180301|2017-11-17 11:00,17,642.5,644.25,641.5,644.25,90
20180301|2017-11-17 11:30,17,644.25,645,644,644.25,112
20180301|2017-11-17 12:00,17,644.5,649,644.5,649,272
20180301|2017-11-17 12:30,17,649.25,649.25,646.75,648,117
20180301|2017-11-17 13:00,17,648.25,651,648.25,650.25,490
20180301|2017-11-19 19:00,20,650,651,649.75,649.75,48
20180301|2017-11-19 20:30,20,647.5,647.75,647.5,647.75,5
20180301|2017-11-19 21:00,20,647,647,646.75,646.75,4
20180301|2017-11-19 21:30,20,647,647,647,647,1
20180301|2017-11-19 23:30,20,648,648.25,648,648.25,2
20180301|2017-11-20 00:00,20,647.75,647.75,646.75,646.75,12
20180301|2017-11-20 02:30,20,648.75,649,648.75,649,7
20180301|2017-11-20 04:30,20,648,648,647.75,647.75,4
20180301|2017-11-20 06:00,20,648,649,648,649,32
20180301|2017-11-20 06:30,20,648.5,648.5,648.5,648.5,3
20180301|2017-11-20 07:00,20,648,648.25,648,648.25,19
20180301|2017-11-20 08:30,20,646.75,647,644.5,644.75,176
20180301|2017-11-20 09:00,20,644.5,647.5,644.25,647.5,196
20180301|2017-11-20 09:30,20,647,647.75,644.5,645.75,148
20180301|2017-11-20 10:00,20,644,647.75,644,647.5,54
20180301|2017-11-20 10:30,20,646.5,646.5,641.5,642.25,215
20180301|2017-11-20 11:00,20,642,643.5,641.5,641.5,191
20180301|2017-11-20 11:30,20,641.75,643.25,640,641.25,244
20180301|2017-11-20 12:00,20,641.25,644,640.75,642.75,204
20180301|2017-11-20 12:30,20,642.25,642.5,640.25,640.75,128
20180301|2017-11-20 13:00,20,640.75,641.25,639.25,639.75,357
20180301|2017-11-20 19:00,21,640,640,639.75,639.75,31
20180301|2017-11-20 19:30,21,640,640,640,640,2
20180301|2017-11-20 20:30,21,639.75,639.75,639.75,639.75,1
20180301|2017-11-20 22:30,21,639.75,639.75,639.75,639.75,4
20180301|2017-11-21 02:30,21,640.25,640.75,640.25,640.5,24
20180301|2017-11-21 03:00,21,640.75,641,640.5,641,22
20180301|2017-11-21 04:00,21,641.25,642,641.25,642,3
20180301|2017-11-21 04:30,21,641.25,641.25,641,641,2
20180301|2017-11-21 05:00,21,641,641,641,641,3
20180301|2017-11-21 06:00,21,641.25,641.25,641.25,641.25,1
20180301|2017-11-21 07:00,21,641.25,641.25,640.75,641,28
20180301|2017-11-21 07:30,21,641,641.25,640.75,641.25,12
20180301|2017-11-21 08:30,21,641,643.75,639.75,641,397
20180301|2017-11-21 09:00,21,641,643.75,640.25,643.25,204
20180301|2017-11-21 09:30,21,643.5,646.25,642.75,643,153
20180301|2017-11-21 10:00,21,642.75,645,641.25,644.5,147
20180301|2017-11-21 10:30,21,644.5,645.25,640.5,641,226
20180301|2017-11-21 11:00,21,641,641.5,640.5,641.25,197
20180301|2017-11-21 11:30,21,640.75,641,640.25,641,53
20180301|2017-11-21 12:00,21,640.75,641.75,639.75,640.5,203
20180301|2017-11-21 12:30,21,640.25,640.75,640.25,640.75,101
20180301|2017-11-21 13:00,21,640.5,642,640,640.75,489
20180301|2017-11-21 19:00,22,640.25,640.25,639.75,639.75,17
20180301|2017-11-21 19:30,22,641,641,641,641,1
20180301|2017-11-21 20:30,22,640.75,640.75,640.75,640.75,1
20180301|2017-11-21 22:00,22,641,641,641,641,11
20180301|2017-11-21 23:30,22,641,641.75,641,641.75,21
20180301|2017-11-22 00:30,22,642,642.25,642,642.25,2
20180301|2017-11-22 03:00,22,641,641,641,641,4
20180301|2017-11-22 05:30,22,642,642,642,642,1
20180301|2017-11-22 06:30,22,641.25,642,641,642,7
20180301|2017-11-22 07:00,22,642.25,642.5,642.25,642.5,6
20180301|2017-11-22 08:30,22,642.5,644.5,639.25,642.5,316
20180301|2017-11-22 09:00,22,642.25,644.5,640.75,641.5,98
20180301|2017-11-22 09:30,22,641.25,642.5,640.5,641.5,242
20180301|2017-11-22 10:00,22,641.25,643.75,640.5,643.5,283
20180301|2017-11-22 10:30,22,644,646.25,643.5,644.25,173
20180301|2017-11-22 11:00,22,644.75,645,643,643.75,138
20180301|2017-11-22 11:30,22,643.25,644.25,643,643.5,170
20180301|2017-11-22 12:00,22,643.25,643.75,642.75,643,45
20180301|2017-11-22 12:30,22,643.5,643.75,642.5,643.5,135
20180301|2017-11-22 13:00,22,643.25,643.75,640.5,642,291
20180301|2017-11-24 08:30,24,640.75,640.75,637.5,639.5,449
20180301|2017-11-24 09:00,24,639.5,640,638.25,639.75,197
20180301|2017-11-24 09:30,24,639.75,640,638.5,638.5,149
20180301|2017-11-24 10:00,24,639,639,637.5,637.75,241
20180301|2017-11-24 10:30,24,637.5,638,637,637.5,354
20180301|2017-11-24 11:00,24,637.25,637.75,634.5,634.5,435
20180301|2017-11-24 11:30,24,634.5,640.25,633.5,637.75,705
20180301|2017-11-24 12:00,24,637.75,637.75,636.25,637.5,79
20180301|2017-11-26 19:00,27,638.25,640,635.25,636.75,26
20180301|2017-11-26 19:30,27,637.25,637.25,637.25,637.25,1
20180301|2017-11-26 20:00,27,636.75,638,636.75,638,7
20180301|2017-11-26 21:00,27,637.25,637.25,637.25,637.25,3
20180301|2017-11-26 22:00,27,637.25,637.25,637.25,637.25,1
20180301|2017-11-26 23:30,27,637.25,637.25,637.25,637.25,1
20180301|2017-11-27 02:30,27,637,637,637,637,1
20180301|2017-11-27 03:00,27,637.5,637.5,637.5,637.5,1
20180301|2017-11-27 04:00,27,638,638,638,638,1
20180301|2017-11-27 04:30,27,638.25,638.25,638.25,638.25,1
20180301|2017-11-27 06:00,27,638.25,638.25,638.25,638.25,1
20180301|2017-11-27 07:00,27,638.5,638.5,638.5,638.5,1
20180301|2017-11-27 08:30,27,638.25,638.5,633.25,634,442
20180301|2017-11-27 09:00,27,634,635,632.25,632.75,383
20180301|2017-11-27 09:30,27,633.25,635,632.75,633.75,180
20180301|2017-11-27 10:00,27,634,635,632.5,632.75,319
20180301|2017-11-27 10:30,27,632.75,632.75,630.5,632,591
20180301|2017-11-27 11:00,27,632,633.5,631.5,632.25,234
20180301|2017-11-27 11:30,27,632.5,632.5,630.75,631.25,291
20180301|2017-11-27 12:00,27,631.25,631.25,630.5,630.75,217
20180301|2017-11-27 12:30,27,630.75,630.75,625,628,928
20180301|2017-11-27 13:00,27,628,628.5,626,626.25,892
20180301|2017-11-27 19:00,28,627,627.75,625.75,627.75,44
20180301|2017-11-27 19:30,28,627.25,627.25,627.25,627.25,5
20180301|2017-11-27 20:00,28,626.25,626.75,625.5,625.5,37
20180301|2017-11-27 20:30,28,625.75,625.75,625,625,40
20180301|2017-11-27 21:00,28,624.75,625,624.75,625,10
20180301|2017-11-27 22:00,28,624.5,624.5,624.5,624.5,4
20180301|2017-11-27 22:30,28,624.5,624.5,624.5,624.5,2
20180301|2017-11-27 23:00,28,624.5,625.5,624.5,625.5,17
20180301|2017-11-27 23:30,28,625.5,625.5,625.5,625.5,4
20180301|2017-11-28 02:30,28,625.75,625.75,625.75,625.75,4
20180301|2017-11-28 04:00,28,625.75,625.75,625.75,625.75,1
20180301|2017-11-28 04:30,28,625.75,625.75,625.75,625.75,1
20180301|2017-11-28 05:00,28,625.5,625.5,625.5,625.5,2
20180301|2017-11-28 05:30,28,625.5,625.5,625.5,625.5,2
20180301|2017-11-28 06:00,28,625.25,625.25,625,625,14
20180301|2017-11-28 07:00,28,625,625.75,625,625,37
20180301|2017-11-28 07:30,28,625.5,625.5,625,625,2
20180301|2017-11-28 08:30,28,625,626,623,624.5,1261
20180301|2017-11-28 09:00,28,624.5,624.5,622.25,622.75,771
20180301|2017-11-28 09:30,28,622.75,623,621,621.75,867
20180301|2017-11-28 10:00,28,621.25,621.5,618.25,619.25,1244
20180301|2017-11-28 10:30,28,619,620,618,618.25,592
20180301|2017-11-28 11:00,28,618.25,618.5,617,617,692
20180301|2017-11-28 11:30,28,617.25,617.75,615.75,616,784
20180301|2017-11-28 12:00,28,616,616.5,615,615.5,921
20180301|2017-11-28 12:30,28,615.5,616.25,615,616,953
20180301|2017-11-28 13:00,28,615.75,623.5,615,620.75,1101
20180301|2017-11-28 19:00,29,622,622.75,621,621.5,145
20180301|2017-11-28 19:30,29,621.5,621.5,620.75,620.75,12
20180301|2017-11-28 20:00,29,620.25,620.25,620.25,620.25,5
20180301|2017-11-28 20:30,29,620.75,621,620.5,620.75,33
20180301|2017-11-28 21:00,29,620.5,620.5,620.25,620.25,5
20180301|2017-11-28 21:30,29,620,620.25,620,620.25,19
20180301|2017-11-28 23:30,29,621.75,621.75,621.75,621.75,1
20180301|2017-11-29 02:00,29,622,622,621.75,622,5
20180301|2017-11-29 02:30,29,622,622,621.75,621.75,27
20180301|2017-11-29 03:00,29,621.75,622.5,621.75,622.5,12
20180301|2017-11-29 03:30,29,623.25,623.25,623.25,623.25,5
20180301|2017-11-29 04:00,29,623.75,624.5,623.75,624.5,31
20180301|2017-11-29 04:30,29,624,624,623.5,623.5,4
20180301|2017-11-29 05:00,29,623.5,623.5,623.5,623.5,1
20180301|2017-11-29 05:30,29,624.5,624.5,624.25,624.5,19
20180301|2017-11-29 06:00,29,624.25,624.25,624,624.25,9
20180301|2017-11-29 06:30,29,624.25,624.25,624.25,624.25,6
20180301|2017-11-29 07:00,29,623.5,624.5,623,624,63
20180301|2017-11-29 07:30,29,624.25,624.25,623.25,623.5,39
20180301|2017-11-29 08:30,29,623.5,625,620.5,621.75,1286
20180301|2017-11-29 09:00,29,621.5,625,621.25,622.25,704
20180301|2017-11-29 09:30,29,622,622.75,619.75,622.5,358
20180301|2017-11-29 10:00,29,622.75,623.75,620.75,621.5,386
20180301|2017-11-29 10:30,29,621.25,622.25,620.5,621.25,406
20180301|2017-11-29 11:00,29,621.25,622.5,620.75,622,372
20180301|2017-11-29 11:30,29,621.75,622.25,621,621.25,396
20180301|2017-11-29 12:00,29,621.25,621.5,619.75,621,355
20180301|2017-11-29 12:30,29,621,621.5,620.5,621,249
20180301|2017-11-29 13:00,29,620.75,625,620.75,623.5,977
20180301|2017-11-29 19:00,30,622.75,624.25,621.5,622.75,120
20180301|2017-11-29 19:30,30,622.5,622.5,622.5,622.5,1
20180301|2017-11-29 20:00,30,622.5,622.5,622.5,622.5,1
20180301|2017-11-29 20:30,30,622.25,622.25,622.25,622.25,1
20180301|2017-11-29 21:00,30,622.25,622.25,622.25,622.25,1
20180301|2017-11-29 22:30,30,623.25,623.25,623.25,623.25,2
20180301|2017-11-30 00:00,30,623,623,623,623,2
20180301|2017-11-30 02:30,30,623,623,622.75,622.75,7
20180301|2017-11-30 03:00,30,620.5,620.5,620.25,620.25,4
20180301|2017-11-30 03:30,30,620.5,620.5,620.5,620.5,4
20180301|2017-11-30 06:00,30,622,622,622,622,1
20180301|2017-11-30 07:00,30,620.5,620.5,620,620,7
20180301|2017-11-30 07:30,30,621.25,621.25,621.25,621.25,2
20180301|2017-11-30 08:30,30,620,626.25,618.75,626.25,1138
20180301|2017-11-30 09:00,30,626.25,628.25,623,624,418
20180301|2017-11-30 09:30,30,624,625,622.5,623,232
20180301|2017-11-30 10:00,30,623.25,624.25,622.25,623.25,264
20180301|2017-11-30 10:30,30,622.5,625.25,622.25,622.5,362
20180301|2017-11-30 11:00,30,622.5,624.75,621.5,624.5,242
20180301|2017-11-30 11:30,30,624.75,625,623.5,624.25,318
20180301|2017-11-30 12:00,30,624.25,626,623,624.75,399
20180301|2017-11-30 12:30,30,624.25,624.5,622.25,623.25,234
20180301|2017-11-30 13:00,30,623,623.25,621,621.75,841
20180301|2017-11-30 19:00,1,621.75,622.25,621.5,622.25,64
20180301|2017-11-30 19:30,1,623,623.75,622.75,622.75,18
20180301|2017-11-30 20:00,1,624,626,624,626,10
20180301|2017-11-30 20:30,1,625.75,625.75,625.75,625.75,1
20180301|2017-11-30 21:00,1,625.25,625.25,625.25,625.25,1
20180301|2017-11-30 21:30,1,626,626.25,626,626.25,5
20180301|2017-11-30 22:00,1,627,628.75,627,628.75,19
20180301|2017-11-30 22:30,1,628.75,628.75,627.5,628,20
20180301|2017-11-30 23:00,1,628,629.25,627.25,629,30
20180301|2017-11-30 23:30,1,628.75,629.5,628.5,628.5,17
20180301|2017-12-01 00:00,1,629.25,629.25,629.25,629.25,2
20180301|2017-12-01 00:30,1,629.5,629.5,629.25,629.25,3
20180301|2017-12-01 01:30,1,629.25,629.25,629,629,2
20180301|2017-12-01 02:00,1,628.75,629,628.75,629,30
20180301|2017-12-01 02:30,1,628.5,628.5,627,627,20
20180301|2017-12-01 03:00,1,627,627,626.75,626.75,4
20180301|2017-12-01 04:00,1,626.75,626.75,626.75,626.75,3
20180301|2017-12-01 04:30,1,628,628,626.25,627.25,13
20180301|2017-12-01 05:30,1,628,628,628,628,4
20180301|2017-12-01 06:00,1,627.5,627.5,627.5,627.5,4
20180301|2017-12-01 06:30,1,628,628,628,628,4
20180301|2017-12-01 07:00,1,626.75,626.75,626.25,626.25,3
20180301|2017-12-01 07:30,1,626.25,626.5,626.25,626.5,5
20180301|2017-12-01 08:30,1,627.5,628.75,627,627.75,627
20180301|2017-12-01 09:00,1,627.25,631.5,626,628.75,505
20180301|2017-12-01 09:30,1,628,630.5,628,628.75,293
20180301|2017-12-01 10:00,1,629,631,628.75,630.5,180
20180301|2017-12-01 10:30,1,630.75,631.5,629.75,631,266
20180301|2017-12-01 11:00,1,631,631.25,629.75,629.75,106
20180301|2017-12-01 11:30,1,630,630.25,628.5,628.5,190
20180301|2017-12-01 12:00,1,628.25,628.5,627,627.75,179
20180301|2017-12-01 12:30,1,627.25,628.25,627.25,627.5,195
20180301|2017-12-01 13:00,1,627.5,632.75,627.25,630,869
20180301|2017-12-03 19:00,4,631,632.75,630.75,632.75,47
20180301|2017-12-03 19:30,4,632.75,632.75,632.75,632.75,1
20180301|2017-12-03 20:00,4,632.75,632.75,632.5,632.5,25
20180301|2017-12-03 20:30,4,632.5,632.5,631.5,631.5,11
20180301|2017-12-03 21:00,4,632,632,632,632,6
20180301|2017-12-03 21:30,4,632.75,632.75,632.75,632.75,8
20180301|2017-12-03 22:00,4,632.75,634,632.75,634,18
20180301|2017-12-03 23:30,4,634,634,632.75,632.75,6
20180301|2017-12-04 01:30,4,633,633,633,633,1
20180301|2017-12-04 02:00,4,633,633,633,633,2
20180301|2017-12-04 04:00,4,632.5,632.5,632.5,632.5,1
20180301|2017-12-04 06:00,4,632.5,632.5,632.5,632.5,3
20180301|2017-12-04 06:30,4,632.5,632.5,632.5,632.5,21
20180301|2017-12-04 07:00,4,632,633.5,631.25,631.5,15
20180301|2017-12-04 07:30,4,633.25,633.25,633.25,633.25,2
20180301|2017-12-04 08:30,4,633,634,629,630.75,535
20180301|2017-12-04 09:00,4,630.25,631.75,628,629,277
20180301|2017-12-04 09:30,4,628.75,630.75,627.5,630,137
20180301|2017-12-04 10:00,4,630.25,631.5,629.5,630.5,173
20180301|2017-12-04 10:30,4,630.25,631.5,630,631,107
20180301|2017-12-04 11:00,4,630.5,631.5,630.5,630.5,132
20180301|2017-12-04 11:30,4,630.25,630.75,628.25,629.75,252
20180301|2017-12-04 12:00,4,630.25,631,627.75,629.75,165
20180301|2017-12-04 12:30,4,629.25,631.25,629,631.25,207
20180301|2017-12-04 13:00,4,630.75,631.5,628.5,628.75,347
20180301|2017-12-04 19:00,5,629,630.25,626.5,630,28
20180301|2017-12-04 20:00,5,629,629,629,629,5
20180301|2017-12-04 21:00,5,629,629,628.5,628.5,5
20180301|2017-12-04 21:30,5,628.5,628.5,628.5,628.5,3
20180301|2017-12-04 22:00,5,628.25,628.25,628.25,628.25,3
20180301|2017-12-04 23:30,5,628.5,628.5,628.5,628.5,1
20180301|2017-12-05 04:30,5,629,629,629,629,1
20180301|2017-12-05 06:30,5,629,629,629,629,7
20180301|2017-12-05 07:00,5,628.25,628.25,628.25,628.25,1
20180301|2017-12-05 07:30,5,629,629,629,629,5
20180301|2017-12-05 08:30,5,629.25,631,628,629.5,472
20180301|2017-12-05 09:00,5,629.5,629.75,626.75,627,211
20180301|2017-12-05 09:30,5,627,629.25,627,628.5,71
20180301|2017-12-05 10:00,5,628.5,629,627.5,629,105
20180301|2017-12-05 10:30,5,629.25,630,628.25,628.5,207
20180301|2017-12-05 11:00,5,628.5,629.5,627.75,629.5,179
20180301|2017-12-05 11:30,5,629.25,629.25,626.75,627.25,142
20180301|2017-12-05 12:00,5,627.5,628.25,627,628.25,123
20180301|2017-12-05 12:30,5,628.25,628.25,625.5,626,416
20180301|2017-12-05 13:00,5,626.25,627.25,625.25,625.25,424
20180301|2017-12-05 19:00,6,625,627.5,624.75,626.5,56
20180301|2017-12-05 19:30,6,626.5,626.5,626.5,626.5,10
20180301|2017-12-05 20:00,6,626.25,626.25,626.25,626.25,22
20180301|2017-12-05 20:30,6,626,626,625.75,625.75,15
20180301|2017-12-05 21:30,6,626.5,626.5,626.5,626.5,3
20180301|2017-12-05 22:00,6,626.5,626.5,626.5,626.5,17
20180301|2017-12-05 23:00,6,626.25,626.25,626.25,626.25,20
20180301|2017-12-05 23:30,6,627,627,626.75,627,3
20180301|2017-12-06 02:00,6,626,626,625.5,625.5,18
20180301|2017-12-06 03:30,6,625.5,626.25,625.5,626.25,11
20180301|2017-12-06 04:00,6,626.5,626.75,626.5,626.75,6
20180301|2017-12-06 04:30,6,627,628,627,628,28
20180301|2017-12-06 05:00,6,627,627,627,627,1
20180301|2017-12-06 05:30,6,626.5,626.5,626.5,626.5,2
20180301|2017-12-06 06:30,6,626.5,626.5,626.5,626.5,2
20180301|2017-12-06 07:00,6,626.5,626.75,626.5,626.5,6
20180301|2017-12-06 07:30,6,625.75,625.75,619.5,622,863
20180301|2017-12-06 08:30,6,620.75,622,617,617.75,1005
20180301|2017-12-06 09:00,6,617.75,619,616.25,617,599
20180301|2017-12-06 09:30,6,617.5,618,616,617.25,257
20180301|2017-12-06 10:00,6,618,619,616.75,617,312
20180301|2017-12-06 10:30,6,617,618.75,617,618.75,276
20180301|2017-12-06 11:00,6,618.25,618.75,617.25,617.5,178
20180301|2017-12-06 11:30,6,617.5,618,616.5,617,166
20180301|2017-12-06 12:00,6,617,617,615.25,616.5,552
20180301|2017-12-06 12:30,6,616.25,616.25,614.5,614.75,378
20180301|2017-12-06 13:00,6,614.75,615,612.75,612.75,1143
20180301|2017-12-06 19:00,7,614,614,612.75,613,87
20180301|2017-12-06 19:30,7,613,614.25,611.75,613.75,127
20180301|2017-12-06 20:00,7,612.25,613.75,611.5,613.75,29
20180301|2017-12-06 20:30,7,612.25,612.25,612,612,22
20180301|2017-12-06 21:00,7,612,612.75,611.75,612.75,6
20180301|2017-12-06 21:30,7,613.25,614.5,613.25,614.5,83
20180301|2017-12-06 22:00,7,614.75,614.75,614.5,614.5,30
20180301|2017-12-06 22:30,7,614.75,615.25,614.75,615,35
20180301|2017-12-06 23:00,7,615.75,616,615.75,615.75,11
20180301|2017-12-06 23:30,7,615.5,616,615.5,616,37
20180301|2017-12-07 01:00,7,615.25,616.25,615.25,616.25,57
20180301|2017-12-07 01:30,7,616.25,616.25,616,616.25,10
20180301|2017-12-07 02:00,7,615.75,615.75,615.25,615.25,8
20180301|2017-12-07 02:30,7,615.25,615.25,615.25,615.25,3
20180301|2017-12-07 03:30,7,615.5,616,615.5,616,9
20180301|2017-12-07 04:00,7,615.75,615.75,615.25,615.25,22
20180301|2017-12-07 04:30,7,615.25,615.25,615.25,615.25,12
20180301|2017-12-07 05:00,7,614.5,614.5,614.25,614.25,3
20180301|2017-12-07 06:00,7,614.25,614.25,611.5,611.5,167
20180301|2017-12-07 06:30,7,611.75,611.75,611.75,611.75,1
20180301|2017-12-07 07:00,7,613,613,613,613,4
20180301|2017-12-07 07:30,7,612.75,614.25,612.75,614.25,16
20180301|2017-12-07 08:30,7,615,616,612.5,613.25,619
20180301|2017-12-07 09:00,7,613,613.5,611,612,454
20180301|2017-12-07 09:30,7,612.25,614,612.25,614,283
20180301|2017-12-07 10:00,7,614,615.5,613.25,614.75,444
20180301|2017-12-07 10:30,7,614.5,614.5,612.75,612.75,480
20180301|2017-12-07 11:00,7,613,613.5,612.25,612.25,156
20180301|2017-12-07 11:30,7,612,613,612,612.75,171
20180301|2017-12-07 12:00,7,612.75,612.75,611.25,611.5,387
20180301|2017-12-07 12:30,7,611.5,611.75,610.75,611,284
20180301|2017-12-07 13:00,7,611,611.5,610,610,797
20180301|2017-12-07 19:00,8,610.75,610.75,610.5,610.75,24
20180301|2017-12-07 19:30,8,610.75,610.75,610.75,610.75,5
20180301|2017-12-07 20:00,8,610.75,610.75,610.25,610.25,25
20180301|2017-12-07 20:30,8,610.25,610.25,610.25,610.25,9
20180301|2017-12-07 21:30,8,610.75,611.75,610.75,611.75,12
20180301|2017-12-08 01:30,8,612.5,613.25,612.5,613.25,18
20180301|2017-12-08 03:00,8,611.5,611.5,611.5,611.5,4
20180301|2017-12-08 03:30,8,612,612,612,612,2
20180301|2017-12-08 05:00,8,612.75,613.75,612.75,613.5,16
20180301|2017-12-08 05:30,8,613.5,613.5,613.5,613.5,13
20180301|2017-12-08 06:00,8,613.75,613.75,613.5,613.75,5
20180301|2017-12-08 07:00,8,613.75,614.25,613.75,614,17
20180301|2017-12-08 07:30,8,614,614,614,614,3
20180301|2017-12-08 08:30,8,614,616,612.75,613.25,593
20180301|2017-12-08 09:00,8,613,613.75,611.25,612,201
20180301|2017-12-08 09:30,8,612.75,613,610,610.75,537
20180301|2017-12-08 10:00,8,610.75,611.25,610.25,611,296
20180301|2017-12-08 10:30,8,611,611,610.5,611,156
20180301|2017-12-08 11:00,8,610.75,611.25,610.5,610.5,133
20180301|2017-12-08 11:30,8,610.5,610.5,609.75,610,277
20180301|2017-12-08 12:00,8,610,610,608,608.5,366
20180301|2017-12-08 12:30,8,608.25,611.5,608.25,611,337
20180301|2017-12-08 13:00,8,611,613.25,610,612.75,488
20180301|2017-12-10 19:00,11,611.5,612.75,611.5,612.5,33
20180301|2017-12-10 19:30,11,612.5,613.25,612.5,613.25,4
20180301|2017-12-10 20:00,11,612.5,612.5,612.5,612.5,2
20180301|2017-12-10 20:30,11,613.25,613.75,613.25,613.75,7
20180301|2017-12-10 21:00,11,613,613,613,613,2
20180301|2017-12-10 21:30,11,612.5,612.5,612.5,612.5,6
20180301|2017-12-10 23:30,11,612.25,612.25,612,612,5
20180301|2017-12-11 00:00,11,612,612,612,612,1
20180301|2017-12-11 00:30,11,611.75,612,611.75,611.75,13
20180301|2017-12-11 02:00,11,611.5,611.5,611.5,611.5,15
20180301|2017-12-11 02:30,11,611,611,610,610,20
20180301|2017-12-11 03:00,11,610,610,610,610,1
20180301|2017-12-11 03:30,11,610.25,610.5,610.25,610.5,2
20180301|2017-12-11 04:30,11,610.5,610.5,609.75,609.75,10
20180301|2017-12-11 05:00,11,610.5,610.5,610.25,610.25,10
20180301|2017-12-11 05:30,11,610.25,610.25,609.75,610,27
20180301|2017-12-11 06:00,11,610,610.25,610,610.25,4
20180301|2017-12-11 07:30,11,610.5,610.5,609.75,609.75,19
20180301|2017-12-11 08:00,11,609.75,609.75,609.75,609.75,18
20180301|2017-12-11 08:30,11,610,612.25,610,611.5,416
20180301|2017-12-11 09:00,11,611,611.75,610.5,611.25,107
20180301|2017-12-11 09:30,11,611.25,611.25,610.5,611,135
20180301|2017-12-11 10:00,11,611,611.5,609.75,610.25,220
20180301|2017-12-11 10:30,11,610,610.25,609,610,137
20180301|2017-12-11 11:00,11,609.25,609.25,608.25,608.75,220
20180301|2017-12-11 11:30,11,608.5,609.5,608.25,609,258
20180301|2017-12-11 12:00,11,609,610,608.75,609.5,264
20180301|2017-12-11 12:30,11,609.5,610.75,608.75,610.75,144
20180301|2017-12-11 13:00,11,610.5,612,606.75,606.75,963
20180301|2017-12-11 19:00,12,608.5,608.5,607.75,607.75,38
20180301|2017-12-11 19:30,12,607.5,608.5,607.5,608.5,3
20180301|2017-12-12 02:30,12,608,608.25,608,608.25,6
20180301|2017-12-12 03:00,12,608.5,608.5,608.5,608.5,5
20180301|2017-12-12 06:00,12,608.5,609,608.5,609,39
20180301|2017-12-12 06:30,12,609.25,609.25,609.25,609.25,1
20180301|2017-12-12 07:00,12,608.5,608.5,608.5,608.5,13
20180301|2017-12-12 07:30,12,608,608.25,608,608.25,3
20180301|2017-12-12 08:30,12,608.75,610.75,607,608,640
20180301|2017-12-12 09:00,12,607.75,608.5,607.25,607.75,269
20180301|2017-12-12 09:30,12,608,609.75,607.5,609.75,235
20180301|2017-12-12 10:00,12,609.75,610.5,609,609.25,200
20180301|2017-12-12 10:30,12,609.25,609.25,607.75,608.25,323
20180301|2017-12-12 11:00,12,608,611.25,607.25,611.25,539
20180301|2017-12-12 11:30,12,611,611.25,607.5,608.25,367
20180301|2017-12-12 12:00,12,608,608.25,605.75,606.5,752
20180301|2017-12-12 12:30,12,606.5,607,605,605.75,408
20180301|2017-12-12 13:00,12,605.5,606.25,605,605.5,482
20180301|2017-12-12 19:00,13,605.75,607.5,605.75,607,28
20180301|2017-12-12 19:30,13,606.5,606.5,606,606,3
20180301|2017-12-12 22:30,13,607,607,607,607,1
20180301|2017-12-12 23:00,13,607.25,607.5,607.25,607.5,9
20180301|2017-12-13 00:00,13,608.5,608.5,608.5,608.5,5
20180301|2017-12-13 01:00,13,608.75,608.75,608.5,608.5,2
20180301|2017-12-13 01:30,13,608.5,608.75,608.5,608.75,2
20180301|2017-12-13 02:00,13,608.5,608.5,608.5,608.5,5
20180301|2017-12-13 02:30,13,608.25,608.25,608,608,4
20180301|2017-12-13 03:30,13,608,608,608,608,2
20180301|2017-12-13 04:00,13,608,608.5,608,608.5,9
20180301|2017-12-13 04:30,13,609,609,609,609,1
20180301|2017-12-13 06:00,13,608.5,608.5,608.5,608.5,2
20180301|2017-12-13 06:30,13,608.5,608.5,608.5,608.5,6
20180301|2017-12-13 07:00,13,608.5,609.25,608.5,609,15
20180301|2017-12-13 07:30,13,609,609.75,608.5,609.75,15
20180301|2017-12-13 08:30,13,609.75,614,609.75,612.75,380
20180301|2017-12-13 09:00,13,612,613,611.25,611.5,155
20180301|2017-12-13 09:30,13,612,613,611.5,611.75,224
20180301|2017-12-13 10:00,13,611.75,612.5,610.5,612,190
20180301|2017-12-13 10:30,13,612,612,609,609.25,189
20180301|2017-12-13 11:00,13,609.5,610.25,609,609.75,116
20180301|2017-12-13 11:30,13,609.5,609.75,609,609.25,116
20180301|2017-12-13 12:00,13,609.5,610.25,608.25,609.25,164
20180301|2017-12-13 12:30,13,609.5,609.5,608,608.5,165
20180301|2017-12-13 13:00,13,608.25,613.25,608.25,611.25,542
20180301|2017-12-13 19:00,14,612,616,611.75,615.5,107
20180301|2017-12-13 20:30,14,615.75,615.75,615.75,615.75,1
20180301|2017-12-13 21:00,14,615.25,617,615.25,616.75,33
20180301|2017-12-13 22:30,14,616.25,616.25,616.25,616.25,15
20180301|2017-12-14 02:00,14,615.75,615.75,615.5,615.5,10
20180301|2017-12-14 02:30,14,616,616,616,616,7
20180301|2017-12-14 03:00,14,616,616,615.75,615.75,9
20180301|2017-12-14 04:00,14,615.5,615.75,615.5,615.75,5
20180301|2017-12-14 04:30,14,615.75,616,615.5,615.5,4
20180301|2017-12-14 05:00,14,616,616,616,616,5
20180301|2017-12-14 05:30,14,615.75,615.75,615.75,615.75,1
20180301|2017-12-14 06:30,14,615.75,615.75,615.75,615.75,4
20180301|2017-12-14 07:00,14,615.5,616.25,615.5,616.25,8
20180301|2017-12-14 07:30,14,616.75,618.5,616.75,617.75,103
20180301|2017-12-14 08:30,14,618,622.25,617,618.25,551
20180301|2017-12-14 09:00,14,618.25,618.25,616.25,617.5,184
20180301|2017-12-14 09:30,14,617.5,619,616.25,617.75,185
20180301|2017-12-14 10:00,14,617.75,617.75,616,616.5,232
20180301|2017-12-14 10:30,14,616.75,617,615,616.5,131
20180301|2017-12-14 11:00,14,616.5,616.5,615,615,75
20180301|2017-12-14 11:30,14,615,616.25,613.75,614,131
20180301|2017-12-14 12:00,14,614.25,615,614,614.5,87
20180301|2017-12-14 12:30,14,614.5,615,614.25,615,46
20180301|2017-12-14 13:00,14,615.25,617.75,615.25,617.25,593
20180301|2017-12-14 19:00,15,617,619.25,617,619.25,65
20180301|2017-12-14 19:30,15,619.25,619.75,619.25,619.75,46
20180301|2017-12-14 20:00,15,619.75,620,619.5,619.5,29
20180301|2017-12-14 20:30,15,620,620.5,620,620.5,18
20180301|2017-12-14 21:00,15,620.5,620.5,620.5,620.5,2
20180301|2017-12-14 21:30,15,620.5,621,620.25,621,34
20180301|2017-12-14 22:00,15,620.75,620.75,620.25,620.25,6
20180301|2017-12-14 23:00,15,621,621,621,621,10
20180301|2017-12-14 23:30,15,620.75,621,620.75,621,12
20180301|2017-12-15 00:00,15,621,621,621,621,18
20180301|2017-12-15 01:00,15,620.75,621.5,620.75,621.5,75
20180301|2017-12-15 02:00,15,621,621,621,621,1
20180301|2017-12-15 03:00,15,621,621,621,621,2
20180301|2017-12-15 03:30,15,621.25,621.25,621.25,621.25,1
20180301|2017-12-15 04:00,15,621,621,621,621,19
20180301|2017-12-15 05:00,15,620.5,620.5,620.5,620.5,4
20180301|2017-12-15 05:30,15,620.25,620.5,620,620.5,26
20180301|2017-12-15 06:00,15,620.5,620.5,620.5,620.5,1
20180301|2017-12-15 07:00,15,620,620.5,620,620.5,6
20180301|2017-12-15 07:30,15,620.5,620.75,620.5,620.75,6
20180301|2017-12-15 08:30,15,621,621.75,619,621,593
20180301|2017-12-15 09:00,15,621,621.25,619.5,619.75,153
20180301|2017-12-15 09:30,15,619.5,620,618.75,619,138
20180301|2017-12-15 10:00,15,619.25,620.25,618.5,620.25,253
20180301|2017-12-15 10:30,15,620,620.75,619.5,619.5,182
20180301|2017-12-15 11:00,15,619.5,619.5,618.5,619,223
20180301|2017-12-15 11:30,15,619,619,618,619,191
20180301|2017-12-15 12:00,15,618.75,619.75,618.75,618.75,157
20180301|2017-12-15 12:30,15,619,620,619,619.75,274
20180301|2017-12-15 13:00,15,619.75,620.25,619,619.75,540
20180301|2017-12-17 19:00,18,620,625.25,620,625.25,193
20180301|2017-12-17 19:30,18,624.5,624.5,624,624,3
20180301|2017-12-17 20:00,18,624.25,624.25,624.25,624.25,1
20180301|2017-12-17 20:30,18,624.25,624.25,624.25,624.25,2
20180301|2017-12-17 21:00,18,624.25,624.25,624.25,624.25,4
20180301|2017-12-17 22:00,18,625,625.25,625,625.25,4
20180301|2017-12-18 01:00,18,624.75,624.75,624.75,624.75,2
20180301|2017-12-18 03:00,18,624.25,624.25,623.5,623.5,13
20180301|2017-12-18 03:30,18,623.5,623.5,623.5,623.5,2
20180301|2017-12-18 04:00,18,623.25,623.25,623,623,11
20180301|2017-12-18 06:00,18,624,624,624,624,2
20180301|2017-12-18 07:00,18,624.75,624.75,624,624.5,23
20180301|2017-12-18 07:30,18,623.5,623.5,623.25,623.25,11
20180301|2017-12-18 08:30,18,624.5,625,622.25,623,505
20180301|2017-12-18 09:00,18,622.5,622.5,620.25,621.5,143
20180301|2017-12-18 09:30,18,621.25,621.25,620,620.75,44
20180301|2017-12-18 10:00,18,620.5,622.5,620.5,622.5,124
20180301|2017-12-18 10:30,18,622.25,622.5,620.5,621.25,145
20180301|2017-12-18 11:00,18,621,621.25,620.5,621.25,81
20180301|2017-12-18 11:30,18,621,621.25,620.5,620.5,46
20180301|2017-12-18 12:00,18,620.5,621,620.5,620.75,62
20180301|2017-12-18 12:30,18,620.75,621,620.5,620.75,68
20180301|2017-12-18 13:00,18,620.5,620.75,618,618.75,698
20180301|2017-12-18 19:00,19,618.5,618.75,618.25,618.5,7
20180301|2017-12-18 20:00,19,618.25,618.25,618.25,618.25,1
20180301|2017-12-18 21:30,19,618,618,618,618,1
20180301|2017-12-19 04:00,19,618.5,618.5,618.5,618.5,6
20180301|2017-12-19 05:30,19,618.5,618.5,618.5,618.5,3
20180301|2017-12-19 06:30,19,618.25,618.25,618.25,618.25,1
20180301|2017-12-19 07:00,19,618.75,618.75,618,618.75,7
20180301|2017-12-19 07:30,19,618,618.75,618,618.75,18
20180301|2017-12-19 08:30,19,618.25,622,618,622,383
20180301|2017-12-19 09:00,19,622,624.25,621.25,621.75,245
20180301|2017-12-19 09:30,19,621.75,621.75,619.75,620,93
20180301|2017-12-19 10:00,19,619.75,620,617.5,617.5,240
20180301|2017-12-19 10:30,19,617.75,618.75,617,617.75,133
20180301|2017-12-19 11:00,19,617.75,618.75,617.75,618.25,102
20180301|2017-12-19 11:30,19,618.5,618.5,618,618,61
20180301|2017-12-19 12:00,19,617.75,618.25,617.25,618,123
20180301|2017-12-19 12:30,19,618.25,618.5,617.75,618.25,211
20180301|2017-12-19 13:00,19,617.75,618.75,617.25,617.75,574
20180301|2017-12-19 19:00,20,617.25,618,617,618,33
20180301|2017-12-19 21:00,20,617.75,617.75,617.75,617.75,8
20180301|2017-12-19 21:30,20,617.75,617.75,617.75,617.75,4
20180301|2017-12-19 22:00,20,617.5,617.5,617.5,617.5,2
20180301|2017-12-20 02:30,20,616.25,616.25,615,615,30
20180301|2017-12-20 03:00,20,616,616,616,616,1
20180301|2017-12-20 04:30,20,617,617,616,616,7
20180301|2017-12-20 05:00,20,616.75,616.75,616.75,616.75,3
20180301|2017-12-20 06:30,20,616,616.5,615,615.5,60
20180301|2017-12-20 07:00,20,615.75,616.5,615.75,616.5,5
20180301|2017-12-20 07:30,20,616.5,617.25,615.25,617.25,9
20180301|2017-12-20 08:30,20,617,618,615,617.75,534
20180301|2017-12-20 09:00,20,617.75,619.75,617.5,619,146
20180301|2017-12-20 09:30,20,618.5,619.5,617.75,618.75,95
20180301|2017-12-20 10:00,20,618.25,619.75,617.5,619,137
20180301|2017-12-20 10:30,20,619,621.5,618.25,618.25,253
20180301|2017-12-20 11:00,20,618.25,620,617.75,619,111
20180301|2017-12-20 11:30,20,619.5,620.25,618.5,618.5,100
20180301|2017-12-20 12:00,20,618.25,618.25,617.25,617.75,119
20180301|2017-12-20 12:30,20,617.75,618.25,617.5,618,86
20180301|2017-12-20 13:00,20,617.75,618.5,617.25,617.5,210
20180301|2017-12-20 19:00,21,617.75,618,617.75,618,8
20180301|2017-12-20 20:30,21,618.25,619,616.75,616.75,9
20180301|2017-12-20 21:00,21,616.75,616.75,616.75,616.75,1
20180301|2017-12-20 22:30,21,618,618,618,618,1
20180301|2017-12-20 23:30,21,618.25,618.25,618.25,618.25,1
20180301|2017-12-21 00:00,21,618.25,618.25,618.25,618.25,3
20180301|2017-12-21 00:30,21,618,618.25,618,618.25,3
20180301|2017-12-21 03:30,21,618.5,618.5,618.5,618.5,3
20180301|2017-12-21 05:30,21,618.75,618.75,618.75,618.75,1
20180301|2017-12-21 06:00,21,618.5,618.5,618,618,7
20180301|2017-12-21 06:30,21,617.5,617.75,616.75,616.75,5
20180301|2017-12-21 07:00,21,617.5,617.5,617.5,617.5,1
20180301|2017-12-21 07:30,21,617.75,618.5,617.75,618.5,4
20180301|2017-12-21 08:30,21,618,621,618,620.5,395
20180301|2017-12-21 09:00,21,620.25,620.75,619,619.5,101
20180301|2017-12-21 09:30,21,619.5,619.75,618.75,619.75,69
20180301|2017-12-21 10:00,21,619.25,619.5,618.5,618.5,42
20180301|2017-12-21 10:30,21,618.25,619.25,618,618.5,52
20180301|2017-12-21 11:00,21,618.5,618.75,617.25,617.25,94
20180301|2017-12-21 11:30,21,617.5,618,617.5,618,101
20180301|2017-12-21 12:00,21,617.75,619.25,617.25,619.25,106
20180301|2017-12-21 12:30,21,619,619,617.5,618,68
20180301|2017-12-21 13:00,21,617.75,617.75,616.5,616.5,230
20180301|2017-12-21 19:00,22,617,619,617,618.75,36
20180301|2017-12-21 19:30,22,619,619.75,619,619.75,12
20180301|2017-12-21 20:00,22,619,619,619,619,1
20180301|2017-12-21 23:00,22,618.25,618.25,618.25,618.25,1
20180301|2017-12-22 02:30,22,618.25,618.25,618.25,618.25,1
20180301|2017-12-22 05:00,22,619,619.25,619,619.25,10
20180301|2017-12-22 06:30,22,619.25,621,619.25,621,26
20180301|2017-12-22 07:00,22,618.75,622.25,617.25,621.25,115
20180301|2017-12-22 07:30,22,620,620.25,617,620.25,63
20180301|2017-12-22 08:30,22,619.25,621.5,617.5,620.5,147
20180301|2017-12-22 09:00,22,620.5,620.75,618.75,618.75,71
20180301|2017-12-22 09:30,22,618.5,618.75,617,617.5,115
20180301|2017-12-22 10:00,22,617.25,618,615.75,616,108
20180301|2017-12-22 10:30,22,616,616.25,613.75,614.25,146
20180301|2017-12-22 11:00,22,614.25,614.25,613.5,613.5,118
20180301|2017-12-22 11:30,22,613.75,614.5,611.5,611.5,567
20180301|2017-12-22 12:00,22,611.5,612.5,611,612,140
20180301|2017-12-26 08:30,26,612.25,614.25,611.5,613.75,223
20180301|2017-12-26 09:00,26,614.25,615,613,613.75,87
20180301|2017-12-26 09:30,26,613.5,614.5,613,613.5,65
20180301|2017-12-26 10:00,26,613,613.5,613,613.25,89
20180301|2017-12-26 10:30,26,613.5,613.75,613.25,613.25,86
20180301|2017-12-26 11:00,26,613.25,613.25,611.75,612,101
20180301|2017-12-26 11:30,26,612.25,612.5,611.5,612,59
20180301|2017-12-26 12:00,26,612,612.5,612,612,31
20180301|2017-12-26 12:30,26,612,612.5,611.75,612.5,72
20180301|2017-12-26 13:00,26,612.25,612.75,611,611.5,217
20180301|2017-12-26 19:00,27,611.75,612.5,611.5,611.5,22
20180301|2017-12-26 21:00,27,612.25,612.5,612.25,612.5,3
20180301|2017-12-27 01:30,27,612.25,612.5,612.25,612.5,10
20180301|2017-12-27 05:00,27,612.5,613.5,612.5,613.5,16
20180301|2017-12-27 06:30,27,613,613,613,613,1
20180301|2017-12-27 07:00,27,613.25,614,613.25,614,4
20180301|2017-12-27 07:30,27,613.5,613.5,613.5,613.5,24
20180301|2017-12-27 08:30,27,614.5,616,613.25,615.75,189
20180301|2017-12-27 09:00,27,615.75,617.25,615.5,615.75,210
20180301|2017-12-27 09:30,27,615.75,616.5,615.5,615.75,116
20180301|2017-12-27 10:00,27,615.75,617.5,615.75,615.75,104
20180301|2017-12-27 10:30,27,615.75,618.75,615.75,617.75,210
20180301|2017-12-27 11:00,27,617.75,618,616.25,617.5,121
20180301|2017-12-27 11:30,27,617.75,619.5,617.5,618.75,183
20180301|2017-12-27 12:00,27,618.75,620,618.75,619.5,149
20180301|2017-12-27 12:30,27,619.5,620.25,618.75,620,186
20180301|2017-12-27 13:00,27,620,622.5,618.5,621.5,743
20180301|2017-12-27 19:00,28,621,622.5,620.75,622.5,64
20180301|2017-12-27 19:30,28,622.75,623,622.75,623,12
20180301|2017-12-27 20:00,28,623,623,623,623,1
20180301|2017-12-27 20:30,28,622.5,622.5,621.5,621.5,14
20180301|2017-12-27 22:00,28,622.25,622.25,622.25,622.25,4
20180301|2017-12-27 23:30,28,622.25,622.25,621.75,621.75,2
20180301|2017-12-28 05:00,28,621.5,621.5,621.5,621.5,2
20180301|2017-12-28 06:00,28,621.5,621.5,621,621,2
20180301|2017-12-28 06:30,28,620.75,620.75,620,620,4
20180301|2017-12-28 07:00,28,620,620,619.5,620,6
20180301|2017-12-28 07:30,28,620,620,620,620,1
20180301|2017-12-28 08:30,28,620,621,618.25,619.25,65
20180301|2017-12-28 09:00,28,620,620.75,619.75,620.5,75
20180301|2017-12-28 09:30,28,619.75,619.75,618,618.25,103
20180301|2017-12-28 10:00,28,618.25,619.5,618,618.75,70
20180301|2017-12-28 10:30,28,618.5,619.75,618.5,619.5,135
20180301|2017-12-28 11:00,28,618.5,621,618.5,620,121
20180301|2017-12-28 11:30,28,619.75,620.25,619,619.5,77
20180301|2017-12-28 12:00,28,619.5,619.5,619,619.25,100
20180301|2017-12-28 12:30,28,619.5,620,619,619.75,50
20180301|2017-12-28 13:00,28,619.5,620,618.5,619.25,182
20180301|2017-12-28 19:00,29,618.75,618.75,618.75,618.75,15
20180301|2017-12-28 19:30,29,618.5,618.5,618.5,618.5,2
20180301|2017-12-28 20:00,29,619,619,619,619,4
20180301|2017-12-28 23:00,29,618.5,618.5,618.5,618.5,1
20180301|2017-12-28 23:30,29,618.5,618.5,618.5,618.5,1
20180301|2017-12-29 00:30,29,618.5,618.5,618.5,618.5,3
20180301|2017-12-29 03:00,29,618.75,618.75,618.75,618.75,7
20180301|2017-12-29 04:00,29,619,619,619,619,13
20180301|2017-12-29 04:30,29,619,619,619,619,7
20180301|2017-12-29 05:00,29,619,619,619,619,14
20180301|2017-12-29 06:30,29,618.75,618.75,618.5,618.5,9
20180301|2017-12-29 07:00,29,618.5,618.5,617.75,617.75,23
20180301|2017-12-29 07:30,29,618.75,618.75,618.75,618.75,1
20180301|2017-12-29 08:30,29,618.75,619.25,615.25,616,242
20180301|2017-12-29 09:00,29,615.75,615.75,614.25,614.5,118
20180301|2017-12-29 09:30,29,614.75,615.5,614.5,615.5,65
20180301|2017-12-29 10:00,29,615.25,616.75,615.25,615.5,91
20180301|2017-12-29 10:30,29,615.75,616.5,615.25,616.25,80
20180301|2017-12-29 11:00,29,616.25,616.75,615.5,616.5,55
20180301|2017-12-29 11:30,29,616.25,618.75,616.25,617,134
20180301|2017-12-29 12:00,29,617.5,618.25,615,615.25,219
20180301|2017-12-29 12:30,29,615,615.25,614,615.25,342
20180301|2017-12-29 13:00,29,615,615.25,613.25,614,719
20180301|2018-01-02 08:30,2,617,621.25,617,620.5,409
20180301|2018-01-02 09:00,2,620.75,622,620.5,621.25,250
20180301|2018-01-02 09:30,2,621.25,622,619.5,620,192
20180301|2018-01-02 10:00,2,620,621.75,620,621,223
20180301|2018-01-02 10:30,2,621,621.75,620,620.75,141
20180301|2018-01-02 11:00,2,620.75,620.75,618.75,620,168
20180301|2018-01-02 11:30,2,620,620.5,619.5,620,98
20180301|2018-01-02 12:00,2,620,621,618.75,619.75,229
20180301|2018-01-02 12:30,2,620,620,618.25,618.5,129
20180301|2018-01-02 13:00,2,618.25,618.75,617,617.5,324
20180301|2018-01-02 19:00,3,618,619,618,618.75,56
20180301|2018-01-02 20:00,3,618.75,622.5,618.75,622.25,51
20180301|2018-01-02 20:30,3,622.25,623,622,622,20
20180301|2018-01-02 21:00,3,622,622,622,622,3
20180301|2018-01-02 21:30,3,621.25,621.25,621.25,621.25,1
20180301|2018-01-03 03:00,3,621.5,621.5,621.5,621.5,2
20180301|2018-01-03 04:30,3,621.75,622,621.75,622,4
20180301|2018-01-03 05:00,3,622.75,622.75,622.75,622.75,23
20180301|2018-01-03 07:00,3,622,622,622,622,3
20180301|2018-01-03 07:30,3,622,622.25,622,622.25,14
20180301|2018-01-03 08:30,3,622.25,623.25,619.25,620,469
20180301|2018-01-03 09:00,3,620.25,621.75,620,621,217
20180301|2018-01-03 09:30,3,621,621.75,620.75,621.25,162
20180301|2018-01-03 10:00,3,621.5,621.5,621,621,87
20180301|2018-01-03 10:30,3,621,621.25,619.5,620,113
20180301|2018-01-03 11:00,3,619.75,621,619.5,621,133
20180301|2018-01-03 11:30,3,621.25,621.75,620.5,620.5,96
20180301|2018-01-03 12:00,3,620.75,621.5,620.5,621,174
20180301|2018-01-03 12:30,3,621.25,621.75,620.5,620.5,124
20180301|2018-01-03 13:00,3,620.5,621.25,618.5,618.75,383
20180301|2018-01-03 19:00,4,619.5,619.75,618.75,618.75,28
20180301|2018-01-03 19:30,4,618.75,618.75,618.75,618.75,2
20180301|2018-01-03 20:00,4,618.5,618.5,618.5,618.5,5
20180301|2018-01-03 20:30,4,619,619,619,619,2
20180301|2018-01-03 21:00,4,619,619,619,619,19
20180301|2018-01-04 02:30,4,619,619,618.5,618.5,3
20180301|2018-01-04 03:00,4,618.75,618.75,618.75,618.75,1
20180301|2018-01-04 04:30,4,618.75,619,618.5,619,21
20180301|2018-01-04 06:00,4,618.5,618.5,618,618.5,41
20180301|2018-01-04 06:30,4,618,618,618,618,35
20180301|2018-01-04 07:00,4,618,618,617.5,617.75,39
20180301|2018-01-04 07:30,4,617.75,617.75,617.5,617.75,22
20180301|2018-01-04 08:30,4,617.5,620.5,616.5,620,588
20180301|2018-01-04 09:00,4,620.25,620.25,619.5,619.5,113
20180301|2018-01-04 09:30,4,619.5,622.25,619.5,621.5,302
20180301|2018-01-04 10:00,4,621.5,623,621.25,622,185
20180301|2018-01-04 10:30,4,622,625,622,623.5,266
20180301|2018-01-04 11:00,4,623.5,624.25,622.25,624,173
20180301|2018-01-04 11:30,4,624.5,625,623.75,625,233
20180301|2018-01-04 12:00,4,624.75,628.5,624.75,627.75,431
20180301|2018-01-04 12:30,4,627.5,628.75,627,627.75,281
20180301|2018-01-04 13:00,4,627.75,628,625.75,626,586
20180301|2018-01-04 19:00,5,627,627,626.25,626.25,52
20180301|2018-01-04 20:00,5,626.5,626.5,626.5,626.5,2
20180301|2018-01-04 20:30,5,626.75,627.25,626.75,627.25,10
20180301|2018-01-04 21:00,5,627.25,627.25,627.25,627.25,8
20180301|2018-01-04 21:30,5,627.25,627.5,627.25,627.5,13
20180301|2018-01-04 22:00,5,627.5,627.75,627.5,627.75,12
20180301|2018-01-04 22:30,5,627.5,627.5,627.5,627.5,3
20180301|2018-01-05 00:00,5,627.75,627.75,627.25,627.25,3
20180301|2018-01-05 02:00,5,627.75,627.75,627.25,627.25,17
20180301|2018-01-05 02:30,5,627.25,627.25,627.25,627.25,2
20180301|2018-01-05 04:30,5,627.25,627.5,627.25,627.5,3
20180301|2018-01-05 06:00,5,627,627,627,627,1
20180301|2018-01-05 06:30,5,626.5,626.5,625.75,625.75,7
20180301|2018-01-05 07:00,5,625.75,626.25,625,625,13
20180301|2018-01-05 07:30,5,625.5,625.5,624,624,37
20180301|2018-01-05 08:30,5,625.5,626,624.5,625,398
20180301|2018-01-05 09:00,5,625.5,626.5,625,626,175
20180301|2018-01-05 09:30,5,625.75,628,625.75,626.25,304
20180301|2018-01-05 10:00,5,626.75,627,626,626.25,92
20180301|2018-01-05 10:30,5,626.25,627,626.25,626.75,96
20180301|2018-01-05 11:00,5,626.75,627.75,626.75,627.5,140
20180301|2018-01-05 11:30,5,627.5,627.75,627,627.25,96
20180301|2018-01-05 12:00,5,627.75,627.75,627,627.25,86
20180301|2018-01-05 12:30,5,627.5,628,627.25,627.75,144
20180301|2018-01-05 13:00,5,627.5,627.75,626,626.5,385
20180301|2018-01-07 19:00,8,626.5,626.5,625.25,626.25,51
20180301|2018-01-07 19:30,8,626.25,626.75,626.25,626.25,13
20180301|2018-01-07 20:00,8,626.25,626.5,626.25,626.5,8
20180301|2018-01-07 20:30,8,626.5,626.75,626,626.75,30
20180301|2018-01-07 23:30,8,626.5,626.75,626.5,626.5,6
20180301|2018-01-08 01:00,8,626.5,626.5,626.5,626.5,9
20180301|2018-01-08 04:00,8,625.75,625.75,625.75,625.75,1
20180301|2018-01-08 05:00,8,626.25,626.25,626,626,8
20180301|2018-01-08 05:30,8,625.25,625.25,625.25,625.25,2
20180301|2018-01-08 06:00,8,626,626,626,626,2
20180301|2018-01-08 07:00,8,625.5,625.5,624.5,624.5,18
20180301|2018-01-08 07:30,8,625.75,625.75,625,625,22
20180301|2018-01-08 08:30,8,625,625,620.25,622.5,309
20180301|2018-01-08 09:00,8,622.5,623.75,622.25,623,85
20180301|2018-01-08 09:30,8,623,624,622.75,624,113
20180301|2018-01-08 10:00,8,624,626,623.25,625,156
20180301|2018-01-08 10:30,8,625.25,628,625,627.5,198
20180301|2018-01-08 11:00,8,627.5,627.5,626.5,626.5,116
20180301|2018-01-08 11:30,8,626.5,626.75,625.25,625.5,201
20180301|2018-01-08 12:00,8,625.75,626.75,625.5,626.25,175
20180301|2018-01-08 12:30,8,626.5,627,626.25,626.5,82
20180301|2018-01-08 13:00,8,626.75,627.5,624.25,624.5,288
20180301|2018-01-08 19:00,9,624.75,625,624.5,624.75,41
20180301|2018-01-08 19:30,9,625.25,625.25,623.75,623.75,12
20180301|2018-01-09 02:30,9,624.75,624.75,624.75,624.75,1
20180301|2018-01-09 03:30,9,624.25,624.25,624.25,624.25,1
20180301|2018-01-09 05:00,9,624.25,624.25,624.25,624.25,1
20180301|2018-01-09 05:30,9,624.5,624.5,624.5,624.5,11
20180301|2018-01-09 06:00,9,624.5,624.5,624.5,624.5,12
20180301|2018-01-09 06:30,9,624,624.5,624,624.5,46
20180301|2018-01-09 07:00,9,624.25,624.25,623.25,624,18
20180301|2018-01-09 07:30,9,623.75,623.75,623.75,623.75,3
20180301|2018-01-09 08:30,9,623.75,624.5,622,624.25,250
20180301|2018-01-09 09:00,9,624.5,626.75,624.25,626.5,177
20180301|2018-01-09 09:30,9,626.5,626.5,625.25,625.5,146
20180301|2018-01-09 10:00,9,625.5,627,625.5,626.5,103
20180301|2018-01-09 10:30,9,626.25,628.5,626.25,627.5,247
20180301|2018-01-09 11:00,9,627.25,629,627,627.75,237
20180301|2018-01-09 11:30,9,628.25,629,628,628.25,115
20180301|2018-01-09 12:00,9,628.5,630,628.5,629.5,245
20180301|2018-01-09 12:30,9,629.5,631.75,629.25,630.5,323
20180301|2018-01-09 13:00,9,630.5,631,629,629.25,472
20180301|2018-01-09 19:00,10,629.25,629.25,629.25,629.25,13
20180301|2018-01-09 19:30,10,629.75,630,629.25,629.5,8
20180301|2018-01-09 20:00,10,629,630,629,630,15
20180301|2018-01-09 20:30,10,629.75,629.75,629.75,629.75,10
20180301|2018-01-09 21:00,10,629.25,629.25,629.25,629.25,3
20180301|2018-01-09 23:00,10,629.25,629.25,629.25,629.25,1
20180301|2018-01-10 01:00,10,629.75,630,629.75,630,6
20180301|2018-01-10 02:30,10,630,630,630,630,14
20180301|2018-01-10 03:30,10,629.75,629.75,629.75,629.75,1
20180301|2018-01-10 04:00,10,630,630,630,630,2
20180301|2018-01-10 05:00,10,630.25,630.25,630.25,630.25,2
20180301|2018-01-10 06:30,10,630.25,630.25,630,630,10
20180301|2018-01-10 07:00,10,629.75,629.75,629.25,629.75,39
20180301|2018-01-10 07:30,10,630.25,630.5,630.25,630.5,4
20180301|2018-01-10 08:30,10,629.75,630.25,628.75,629.75,323
20180301|2018-01-10 09:00,10,629.75,629.75,629,629.25,88
20180301|2018-01-10 09:30,10,629.5,630.75,629.25,630.25,238
20180301|2018-01-10 10:00,10,630.25,630.5,629.75,629.75,85
20180301|2018-01-10 10:30,10,630,630,629,629.75,157
20180301|2018-01-10 11:00,10,630,630,629,629.5,216
20180301|2018-01-10 11:30,10,629.75,630.5,629.25,630.25,166
20180301|2018-01-10 12:00,10,630.25,630.75,629.75,630.75,196
20180301|2018-01-10 12:30,10,630.75,633.5,630.75,633.25,325
20180301|2018-01-10 13:00,10,633.25,634.5,632.5,633,644
20180301|2018-01-10 19:00,11,633,633,632.25,633,41
20180301|2018-01-10 19:30,11,633,633,633,633,2
20180301|2018-01-10 20:30,11,633,633,632.75,633,12
20180301|2018-01-10 21:00,11,633,633,633,633,5
20180301|2018-01-10 22:30,11,633.25,633.25,633.25,633.25,5
20180301|2018-01-10 23:00,11,633.5,633.5,633.5,633.5,2
20180301|2018-01-11 01:00,11,633.25,633.25,633.25,633.25,3
20180301|2018-01-11 02:00,11,633.25,633.25,633.25,633.25,1
20180301|2018-01-11 02:30,11,633.25,633.25,633.25,633.25,13
20180301|2018-01-11 03:30,11,633,633.25,633,633.25,8
20180301|2018-01-11 04:30,11,633,633,633,633,7
20180301|2018-01-11 05:00,11,633,633,633,633,1
20180301|2018-01-11 06:00,11,633,633,633,633,3
20180301|2018-01-11 07:00,11,632.5,632.75,632.5,632.75,8
20180301|2018-01-11 07:30,11,632.75,632.75,631.5,632,55
20180301|2018-01-11 08:30,11,631.75,632.5,629.5,630,295
20180301|2018-01-11 09:00,11,630.5,630.75,629.75,630,180
20180301|2018-01-11 09:30,11,629.75,630.25,629,629.75,187
20180301|2018-01-11 10:00,11,629.75,630.25,629,630.25,172
20180301|2018-01-11 10:30,11,630.5,632,630.25,630.75,120
20180301|2018-01-11 11:00,11,630.5,630.75,629.25,630,160
20180301|2018-01-11 11:30,11,630,630.5,629.75,630,96
20180301|2018-01-11 12:00,11,630,630.5,629,629.5,145
20180301|2018-01-11 12:30,11,629.5,630,629,629.5,65
20180301|2018-01-11 13:00,11,629.5,629.75,628.5,629.5,696
20180301|2018-01-11 19:00,12,629,630,629,630,142
20180301|2018-01-11 19:30,12,629,630,629,630,48
20180301|2018-01-11 20:00,12,629.25,629.25,629.25,629.25,1
20180301|2018-01-11 20:30,12,629.75,629.75,629.75,629.75,3
20180301|2018-01-11 21:00,12,630,630,630,630,3
20180301|2018-01-11 21:30,12,629,629,628.5,628.5,6
20180301|2018-01-11 22:00,12,628,628,628,628,1
20180301|2018-01-11 22:30,12,628.5,628.5,628.5,628.5,1
20180301|2018-01-12 00:30,12,629,629,629,629,4
20180301|2018-01-12 02:00,12,629,629,629,629,8
20180301|2018-01-12 02:30,12,629,629.25,629,629.25,11
20180301|2018-01-12 04:00,12,628.75,628.75,628.75,628.75,2
20180301|2018-01-12 06:00,12,629,629,628.75,628.75,3
20180301|2018-01-12 06:30,12,629.25,629.25,629.25,629.25,1
20180301|2018-01-12 07:00,12,629,629,627.5,627.5,32
20180301|2018-01-12 07:30,12,628,628,628,628,1
20180301|2018-01-12 08:30,12,627.75,628,625.5,627.25,358
20180301|2018-01-12 09:00,12,627.5,628,627,627,154
20180301|2018-01-12 09:30,12,627.25,627.75,626,626.25,243
20180301|2018-01-12 10:00,12,626.5,627,625.5,626.75,216
20180301|2018-01-12 10:30,12,626.5,628,626,627.75,276
20180301|2018-01-12 11:00,12,627.25,627.25,616.75,619.75,1445
20180301|2018-01-12 11:30,12,619.75,619.75,616.5,616.5,234
20180301|2018-01-12 12:00,12,616.5,617.5,615,615,367
20180301|2018-01-12 12:30,12,615,615.25,612.75,613,638
20180301|2018-01-12 13:00,12,613,614,612,612.5,926
20180301|2018-01-15 19:00,16,613,615.75,613,613,26
20180301|2018-01-15 19:30,16,612.75,612.75,612,612,8
20180301|2018-01-15 20:00,16,613,613,613,613,5
20180301|2018-01-15 21:00,16,612.25,612.25,612.25,612.25,1
20180301|2018-01-15 21:30,16,612.25,612.25,612.25,612.25,4
20180301|2018-01-15 22:30,16,612.25,612.25,612.25,612.25,1
20180301|2018-01-16 04:00,16,612.5,612.75,612.5,612.75,4
20180301|2018-01-16 06:00,16,613,613,613,613,9
20180301|2018-01-16 06:30,16,613,613,613,613,1
20180301|2018-01-16 07:00,16,612.75,613.5,612.5,613.25,28
20180301|2018-01-16 08:30,16,613.5,614,611.25,612,418
20180301|2018-01-16 09:00,16,611.75,613.25,611.5,611.5,244
20180301|2018-01-16 09:30,16,611.5,612.25,611.25,611.5,370
20180301|2018-01-16 10:00,16,611.5,612.5,611.5,611.5,190
20180301|2018-01-16 10:30,16,611.5,611.75,608.5,609,1387
20180301|2018-01-16 11:00,16,609.25,610.75,608.75,610,141
20180301|2018-01-16 11:30,16,609.75,611.5,609.5,610.5,111
20180301|2018-01-16 12:00,16,610.5,613.5,610.5,613,141
20180301|2018-01-16 12:30,16,613,613,609.75,611.25,216
20180301|2018-01-16 13:00,16,611.5,612.5,610.75,611.75,257
20180301|2018-01-16 19:00,17,612,613,612,612.75,58
20180301|2018-01-16 21:30,17,611.75,611.75,611.75,611.75,2
20180301|2018-01-16 22:00,17,611.75,611.75,611.75,611.75,3
20180301|2018-01-16 23:30,17,612.25,612.25,611.75,611.75,6
20180301|2018-01-17 00:00,17,611.75,611.75,611.75,611.75,2
20180301|2018-01-17 01:30,17,611.5,611.5,611.5,611.5,15
20180301|2018-01-17 03:00,17,612,612,612,612,3
20180301|2018-01-17 03:30,17,612,612,612,612,20
20180301|2018-01-17 04:00,17,611.75,612.25,611.75,612.25,25
20180301|2018-01-17 04:30,17,612,612,612,612,25
20180301|2018-01-17 05:00,17,612,612.5,612,612.5,16
20180301|2018-01-17 07:00,17,612.75,613,612.75,612.75,36
20180301|2018-01-17 07:30,17,613,613,612.75,613,6
20180301|2018-01-17 08:30,17,612.5,614,612,613.25,214
20180301|2018-01-17 09:00,17,612.75,614,612.75,613.75,214
20180301|2018-01-17 09:30,17,613.5,615.25,613.5,614.75,263
20180301|2018-01-17 10:00,17,614.5,615,614,614.5,163
20180301|2018-01-17 10:30,17,614.5,614.5,613.25,614,72
20180301|2018-01-17 11:00,17,613.25,614,612.25,614,100
20180301|2018-01-17 11:30,17,614,614,613,613.25,45
20180301|2018-01-17 12:00,17,613.25,613.5,612.25,612.5,110
20180301|2018-01-17 12:30,17,612.75,613.75,612,613,189
20180301|2018-01-17 13:00,17,613,613.25,611.25,611.5,307
20180301|2018-01-17 19:00,18,612.5,612.5,611,612,85
20180301|2018-01-18 01:30,18,612.5,613,612.5,613,4
20180301|2018-01-18 03:30,18,613.75,614.5,613.75,614.5,7
20180301|2018-01-18 07:00,18,614.5,614.5,613.5,613.5,6
20180301|2018-01-18 07:30,18,613.25,613.25,612.75,612.75,42
20180301|2018-01-18 08:30,18,614,616.5,614,614,170
20180301|2018-01-18 09:00,18,614.5,615,613.75,613.75,190
20180301|2018-01-18 09:30,18,614,614,611.5,611.75,427
20180301|2018-01-18 10:00,18,611.75,612.5,611.5,612,118
20180301|2018-01-18 10:30,18,612,612.5,611.5,612,264
20180301|2018-01-18 11:00,18,612,612.25,611,612.25,92
20180301|2018-01-18 11:30,18,612,612.5,611,611.25,99
20180301|2018-01-18 12:00,18,611,611.75,610.25,610.5,190
20180301|2018-01-18 12:30,18,610.75,611,610,610.5,393
20180301|2018-01-18 13:00,18,610.75,612,610,610,463
20180301|2018-01-18 19:00,19,610,611.75,610,611.75,29
20180301|2018-01-18 19:30,19,612,612,611.25,611.25,8
20180301|2018-01-18 20:00,19,611.25,611.25,611.25,611.25,7
20180301|2018-01-18 21:00,19,611.5,612,611.5,612,9
20180301|2018-01-18 22:00,19,611.75,611.75,611.75,611.75,1
20180301|2018-01-19 01:00,19,612.5,612.5,612.5,612.5,1
20180301|2018-01-19 02:00,19,612,612,612,612,1
20180301|2018-01-19 02:30,19,612.5,612.5,612.5,612.5,1
20180301|2018-01-19 04:30,19,612,612,612,612,2
20180301|2018-01-19 05:00,19,612.75,612.75,612.75,612.75,2
20180301|2018-01-19 05:30,19,612.5,612.5,612.5,612.5,1
20180301|2018-01-19 06:00,19,612.75,612.75,612.75,612.75,2
20180301|2018-01-19 06:30,19,612.5,612.75,612.5,612.75,2
20180301|2018-01-19 07:00,19,613.25,613.25,613.25,613.25,1
20180301|2018-01-19 07:30,19,613.25,613.5,612.25,612.5,18
20180301|2018-01-19 08:30,19,612.5,613.75,610.75,611.25,269
20180301|2018-01-19 09:00,19,611.25,611.25,610,610.25,142
20180301|2018-01-19 09:30,19,610,610.5,609.5,610,195
20180301|2018-01-19 10:00,19,610,611,609.5,609.75,165
20180301|2018-01-19 10:30,19,609.75,610.25,609,609.25,128
20180301|2018-01-19 11:00,19,609.25,610.25,609,609.25,103
20180301|2018-01-19 11:30,19,609.25,609.75,609,609,97
20180301|2018-01-19 12:00,19,609,609.25,608.5,609,179
20180301|2018-01-19 12:30,19,608.75,610,608.75,609.5,242
20180301|2018-01-19 13:00,19,609.25,609.75,607.75,608.5,631
20180301|2018-01-21 19:00,22,609.5,611.25,609.5,610.5,57
20180301|2018-01-21 19:30,22,610.75,610.75,610.75,610.75,2
20180301|2018-01-21 20:00,22,610.75,610.75,610.75,610.75,1
20180301|2018-01-22 02:00,22,610.75,610.75,610.75,610.75,12
20180301|2018-01-22 02:30,22,610.75,610.75,610.75,610.75,11
20180301|2018-01-22 03:30,22,610.75,610.75,610.75,610.75,1
20180301|2018-01-22 05:30,22,610.5,610.5,610.5,610.5,14
20180301|2018-01-22 06:00,22,610.5,610.5,610.5,610.5,11
20180301|2018-01-22 06:30,22,610.75,611,610.75,611,6
20180301|2018-01-22 07:00,22,610.75,610.75,610.5,610.5,11
20180301|2018-01-22 07:30,22,610.25,610.5,610.25,610.5,5
20180301|2018-01-22 08:30,22,610.25,610.5,608.75,609,217
20180301|2018-01-22 09:00,22,609.25,609.5,608.5,608.5,69
20180301|2018-01-22 09:30,22,608.5,608.75,608,608.25,168
20180301|2018-01-22 10:00,22,608.25,608.25,607.5,607.75,270
20180301|2018-01-22 10:30,22,607.75,608.25,607.5,607.75,92
20180301|2018-01-22 11:00,22,607.75,608.5,607.5,608,131
20180301|2018-01-22 11:30,22,608,608.25,607.5,607.75,126
20180301|2018-01-22 12:00,22,607.5,608.25,607.5,607.5,150
20180301|2018-01-22 12:30,22,607.75,608,607.25,607.5,88
20180301|2018-01-22 13:00,22,607.5,607.75,606.5,607,546
20180301|2018-01-22 19:00,23,606.75,606.75,606.5,606.75,12
20180301|2018-01-22 19:30,23,606.75,607,606.5,606.5,25
20180301|2018-01-22 20:00,23,607,607,607,607,1
20180301|2018-01-22 21:00,23,606.75,606.75,606.75,606.75,2
20180301|2018-01-22 22:30,23,606.5,606.5,606.5,606.5,4
20180301|2018-01-23 01:00,23,607,607.25,607,607.25,33
20180301|2018-01-23 03:00,23,606.5,607,606.5,606.75,24
20180301|2018-01-23 03:30,23,607,607,607,607,5
20180301|2018-01-23 05:00,23,607,607,607,607,3
20180301|2018-01-23 06:00,23,607,607,607,607,1
20180301|2018-01-23 06:30,23,606.75,607,606.5,607,38
20180301|2018-01-23 07:00,23,607,607.25,606.5,607.25,30
20180301|2018-01-23 07:30,23,607.25,608.25,607.25,608.25,33
20180301|2018-01-23 08:30,23,608,608,606.5,606.75,411
20180301|2018-01-23 09:00,23,607,607,606,606.5,424
20180301|2018-01-23 09:30,23,606.75,607,606,606.75,378
20180301|2018-01-23 10:00,23,606.5,606.5,606,606,375
20180301|2018-01-23 10:30,23,606,606.5,605.75,606.25,256
20180301|2018-01-23 11:00,23,606.25,606.5,605.75,605.75,115
20180301|2018-01-23 11:30,23,606,606,605,605.5,360
20180301|2018-01-23 12:00,23,605.25,605.5,605,605.25,166
20180301|2018-01-23 12:30,23,605.25,605.5,604.25,605,194
20180301|2018-01-23 13:00,23,605.25,605.75,604.25,605.75,492
20180301|2018-01-23 19:00,24,604.75,607.5,604.75,605.25,73
20180301|2018-01-23 19:30,24,605.25,605.25,605,605,6
20180301|2018-01-23 20:00,24,605.25,605.5,605.25,605.5,9
20180301|2018-01-23 21:30,24,605.75,606,605.75,605.75,7
20180301|2018-01-23 22:30,24,606,606,606,606,7
20180301|2018-01-23 23:00,24,606,606,606,606,1
20180301|2018-01-24 00:00,24,606,606,606,606,2
20180301|2018-01-24 00:30,24,605.75,605.75,605.75,605.75,11
20180301|2018-01-24 02:30,24,606.5,607,606.5,607,33
20180301|2018-01-24 03:00,24,607.5,607.5,607.5,607.5,18
20180301|2018-01-24 04:00,24,608,608,608,608,1
20180301|2018-01-24 04:30,24,608.25,609,608.25,608.75,9
20180301|2018-01-24 05:00,24,607.75,608,607.5,607.5,9
20180301|2018-01-24 06:30,24,608,608,608,608,25
20180301|2018-01-24 07:00,24,608,608,607.25,607.75,23
20180301|2018-01-24 07:30,24,607,607,607,607,1
20180301|2018-01-24 08:30,24,607,607,605.5,606,607
20180301|2018-01-24 09:00,24,606,608,606,608,320
20180301|2018-01-24 09:30,24,608,609.75,607.75,608.75,222
20180301|2018-01-24 10:00,24,608.75,609,607.5,608.25,181
20180301|2018-01-24 10:30,24,608.25,608.5,607.5,608,100
20180301|2018-01-24 11:00,24,608,610.25,607.5,608.5,204
20180301|2018-01-24 11:30,24,608.5,610,608.25,608.5,91
20180301|2018-01-24 12:00,24,608.5,609,607.75,608.5,56
20180301|2018-01-24 12:30,24,608.25,609.25,607.75,608.5,151
20180301|2018-01-24 13:00,24,608.75,609.5,607.5,608,467
20180301|2018-01-24 19:00,25,608,613.5,607.75,611.5,132
20180301|2018-01-24 19:30,25,611.75,611.75,611.75,611.75,3
20180301|2018-01-24 20:00,25,611.25,611.5,611.25,611.5,3
20180301|2018-01-24 20:30,25,612.75,613,612.75,613,9
20180301|2018-01-24 21:00,25,613,613,612,612,4
20180301|2018-01-24 22:00,25,612.5,612.5,612.5,612.5,1
20180301|2018-01-24 22:30,25,612.5,612.5,612.5,612.5,2
20180301|2018-01-25 02:30,25,611.75,611.75,611.75,611.75,1
20180301|2018-01-25 03:00,25,611.5,611.5,611.5,611.5,1
20180301|2018-01-25 05:00,25,612,612,612,612,1
20180301|2018-01-25 05:30,25,611.75,612.25,611.5,612.25,21
20180301|2018-01-25 06:00,25,612,613,612,613,15
20180301|2018-01-25 07:00,25,612.5,612.5,612.5,612.5,6
20180301|2018-01-25 07:30,25,613,613.5,613,613.5,32
20180301|2018-01-25 08:30,25,613,616,608.25,608.5,678
20180301|2018-01-25 09:00,25,608.5,611.25,608.25,611.25,188
20180301|2018-01-25 09:30,25,611.5,612.5,611,611.25,119
20180301|2018-01-25 10:00,25,611.5,612.75,611.5,612.25,130
20180301|2018-01-25 10:30,25,612,614.75,612,613,201
20180301|2018-01-25 11:00,25,613,613,610,610.5,299
20180301|2018-01-25 11:30,25,610.75,611.5,610.75,611.5,63
20180301|2018-01-25 12:00,25,611,611,610.25,610.25,81
20180301|2018-01-25 12:30,25,610.5,611.75,610.25,611.25,126
20180301|2018-01-25 13:00,25,611.25,611.75,609.5,610.75,490
20180301|2018-01-25 19:00,26,610.25,612.5,610.25,612.5,65
20180301|2018-01-25 19:30,26,612.5,612.5,612.5,612.5,1
20180301|2018-01-25 20:30,26,612.75,612.75,612.75,612.75,1
20180301|2018-01-25 21:00,26,611.75,611.75,611.5,611.5,12
20180301|2018-01-25 21:30,26,612,612,612,612,1
20180301|2018-01-26 00:30,26,612.5,613,612.5,613,19
20180301|2018-01-26 01:00,26,613,613,613,613,13
20180301|2018-01-26 01:30,26,613.5,613.5,613.5,613.5,5
20180301|2018-01-26 04:00,26,612.75,613.25,612.75,613.25,10
20180301|2018-01-26 06:30,26,613,613,613,613,4
20180301|2018-01-26 07:00,26,612.75,612.75,612.25,612.25,6
20180301|2018-01-26 08:30,26,612,615.5,611.25,613.25,156
20180301|2018-01-26 09:00,26,613.75,615,613.5,614.25,134
20180301|2018-01-26 09:30,26,614.25,616,612.75,613.25,125
20180301|2018-01-26 10:00,26,612.75,613.25,611.5,613,94
20180301|2018-01-26 10:30,26,613,614.25,612.75,614,94
20180301|2018-01-26 11:00,26,614,614.5,613,614,123
20180301|2018-01-26 11:30,26,614,614.5,613.5,613.75,168
20180301|2018-01-26 12:00,26,613.75,614.75,613.5,613.75,104
20180301|2018-01-26 12:30,26,613.75,614.5,613.5,614,87
20180301|2018-01-26 13:00,26,614,615.5,613.5,614,611
20180301|2018-01-28 19:00,29,614.5,619,614.5,618.5,132
20180301|2018-01-28 19:30,29,618.5,618.5,617,618.5,13
20180301|2018-01-28 20:00,29,618.5,618.5,618.5,618.5,1
20180301|2018-01-28 20:30,29,618.5,618.5,618.5,618.5,8
20180301|2018-01-28 21:00,29,619,619,619,619,5
20180301|2018-01-28 23:00,29,618.75,618.75,618.75,618.75,1
20180301|2018-01-28 23:30,29,618.75,618.75,618.75,618.75,1
20180301|2018-01-29 02:00,29,617.75,617.75,617.75,617.75,11
20180301|2018-01-29 03:00,29,619,619,619,619,4
20180301|2018-01-29 03:30,29,619,619,619,619,6
20180301|2018-01-29 04:00,29,619,619,619,619,6
20180301|2018-01-29 04:30,29,619.25,619.25,619,619,5
20180301|2018-01-29 05:00,29,619.25,619.5,619.25,619.5,27
20180301|2018-01-29 05:30,29,619.25,619.25,619.25,619.25,6
20180301|2018-01-29 06:00,29,619.25,619.25,619.25,619.25,1
20180301|2018-01-29 06:30,29,619.5,620,619.5,619.5,26
20180301|2018-01-29 07:00,29,619.75,619.75,619.25,619.25,7
20180301|2018-01-29 07:30,29,619.5,619.5,619.5,619.5,4
20180301|2018-01-29 08:30,29,619,619.5,612,617,645
20180301|2018-01-29 09:00,29,617,617.5,614.25,617,190
20180301|2018-01-29 09:30,29,616.5,617.75,614.25,614.25,258
20180301|2018-01-29 10:00,29,614.5,615.75,614,615.5,141
20180301|2018-01-29 10:30,29,615.75,615.75,613.5,614,160
20180301|2018-01-29 11:00,29,614.25,614.75,613.5,613.75,183
20180301|2018-01-29 11:30,29,613.75,614.25,613.5,614.25,168
20180301|2018-01-29 12:00,29,614.25,614.25,612.25,612.75,120
20180301|2018-01-29 12:30,29,612.75,614,612.5,613.25,219
20180301|2018-01-29 13:00,29,613.25,614.75,611.5,613,514
20180301|2018-01-29 19:00,30,619.75,620,617.5,617.5,491
20180301|2018-01-29 19:30,30,617.5,617.5,617.5,617.5,2
20180301|2018-01-29 20:30,30,617,617,617,617,6
20180301|2018-01-29 21:30,30,617,617.5,617,617.5,23
20180301|2018-01-29 22:30,30,617.5,617.75,617.5,617.75,64
20180301|2018-01-29 23:00,30,617.75,617.75,617.5,617.5,12
20180301|2018-01-30 00:30,30,616.75,616.75,616.5,616.5,5
20180301|2018-01-30 01:00,30,617,617,617,617,3
20180301|2018-01-30 01:30,30,617.75,617.75,617,617,10
20180301|2018-01-30 02:00,30,617.5,618,617.5,618,7
20180301|2018-01-30 02:30,30,618,618.25,618,618.25,6
20180301|2018-01-30 03:00,30,618.5,618.5,618.5,618.5,11
20180301|2018-01-30 03:30,30,618.5,618.5,618.25,618.25,4
20180301|2018-01-30 04:00,30,617.5,618.5,617.5,618.25,29
20180301|2018-01-30 04:30,30,618,618.25,617.75,618.25,28
20180301|2018-01-30 05:00,30,617.75,617.75,617.75,617.75,8
20180301|2018-01-30 06:00,30,618.5,618.75,618.5,618.5,9
20180301|2018-01-30 06:30,30,618,618,617.75,618,34
20180301|2018-01-30 07:00,30,618.25,618.75,617.25,618,32
20180301|2018-01-30 07:30,30,617.5,617.5,617,617,35
20180301|2018-01-30 08:30,30,618,618.25,613.5,616,551
20180301|2018-01-30 09:00,30,615.25,616,614.5,615.75,163
20180301|2018-01-30 09:30,30,616,617.25,614.75,615.75,385
20180301|2018-01-30 10:00,30,616,617.25,616,617,340
20180301|2018-01-30 10:30,30,617,618.75,616.5,618.25,190
20180301|2018-01-30 11:00,30,618.5,619.25,618,618.5,177
20180301|2018-01-30 11:30,30,618.5,618.75,618,618,112
20180301|2018-01-30 12:00,30,618,619,618,618,87
20180301|2018-01-30 12:30,30,618.25,621.5,618,621,345
20180301|2018-01-30 13:00,30,621,621,615.25,616.5,698
20180301|2018-01-30 19:00,31,616,618,616,618,40
20180301|2018-01-30 19:30,31,617.25,618,617.25,618,4
20180301|2018-01-30 20:00,31,618.25,619,618.25,619,5
20180301|2018-01-30 20:30,31,618.25,618.5,618.25,618.5,3
20180301|2018-01-30 21:30,31,619,619.25,619,619.25,2
20180301|2018-01-30 22:30,31,619,619,619,619,1
20180301|2018-01-31 02:00,31,618,618,617.5,617.5,4
20180301|2018-01-31 02:30,31,617.5,617.5,617.25,617.5,14
20180301|2018-01-31 03:30,31,617.25,617.25,617,617,14
20180301|2018-01-31 04:00,31,617,617,616.75,617,15
20180301|2018-01-31 04:30,31,617,617,617,617,2
20180301|2018-01-31 05:00,31,617,617.25,617,617.25,4
20180301|2018-01-31 05:30,31,617,617,617,617,1
20180301|2018-01-31 06:00,31,616,616,616,616,6
20180301|2018-01-31 06:30,31,616,616,616,616,9
20180301|2018-01-31 07:00,31,617,617.25,616.5,616.75,5
20180301|2018-01-31 07:30,31,616.75,616.75,616.75,616.75,2
20180301|2018-01-31 08:30,31,616.5,616.5,615,615.75,201
20180301|2018-01-31 09:00,31,616,617.25,614,614.75,206
20180301|2018-01-31 09:30,31,615,615.75,612.75,612.75,240
20180301|2018-01-31 10:00,31,612.75,613.5,611,612,345
20180301|2018-01-31 10:30,31,612,612.25,610,611,262
20180301|2018-01-31 11:00,31,610.75,612,610.5,612,154
20180301|2018-01-31 11:30,31,611.75,613,611.5,611.5,87
20180301|2018-01-31 12:00,31,611.5,611.75,609,609.75,249
20180301|2018-01-31 12:30,31,609.75,612,609.75,611.25,321
20180301|2018-01-31 13:00,31,611.5,611.5,606.25,607.25,1095
20180301|2018-01-31 19:00,1,607.5,608.25,607.5,607.5,64
20180301|2018-01-31 19:30,1,607.5,607.5,606.75,606.75,9
20180301|2018-01-31 20:00,1,607,609.75,607,609.75,37
20180301|2018-01-31 20:30,1,608.25,608.25,606,606,9
20180301|2018-01-31 21:00,1,607.25,607.25,607.25,607.25,4
20180301|2018-01-31 21:30,1,607.25,607.25,607.25,607.25,2
20180301|2018-02-01 02:00,1,607,607,607,607,2
20180301|2018-02-01 03:00,1,607,607,607,607,2
20180301|2018-02-01 03:30,1,607,607,607,607,2
20180301|2018-02-01 04:30,1,606.25,606.5,605.5,605.5,14
20180301|2018-02-01 06:00,1,606.25,606.25,606.25,606.25,1
20180301|2018-02-01 06:30,1,606.25,606.75,606.25,606.25,4
20180301|2018-02-01 07:00,1,606.25,606.25,606.25,606.25,1
20180301|2018-02-01 07:30,1,606.25,606.25,606.25,606.25,18
20180301|2018-02-01 08:30,1,607,607.75,605.75,606.25,334
20180301|2018-02-01 09:00,1,606.5,607.25,605.75,606,164
20180301|2018-02-01 09:30,1,606.5,607.5,605.5,605.75,267
20180301|2018-02-01 10:00,1,605.75,606.25,605.5,606,128
20180301|2018-02-01 10:30,1,606.25,607.75,605.75,607.75,307
20180301|2018-02-01 11:00,1,607.75,609,607.25,607.5,284
20180301|2018-02-01 11:30,1,607.5,609.5,607.5,609.5,256
20180301|2018-02-01 12:00,1,609.5,610.5,609,610,363
20180301|2018-02-01 12:30,1,609.75,611,606.75,611,346
20180301|2018-02-01 13:00,1,610.75,612.5,610,610.75,688
20180301|2018-02-01 19:00,2,611.75,612,611.75,612,15
20180301|2018-02-01 20:30,2,611.5,611.5,611.5,611.5,3
20180301|2018-02-01 22:00,2,611.25,611.25,611.25,611.25,1
20180301|2018-02-01 23:00,2,610,610,610,610,5
20180301|2018-02-01 23:30,2,609.5,609.5,609.5,609.5,1
20180301|2018-02-02 00:00,2,609,609,608.25,608.25,23
20180301|2018-02-02 00:30,2,608.5,608.5,608.5,608.5,2
20180301|2018-02-02 01:00,2,608.5,608.5,607.5,607.5,33
20180301|2018-02-02 01:30,2,608.5,608.5,608,608,5
20180301|2018-02-02 02:00,2,608,608,608,608,5
20180301|2018-02-02 02:30,2,608.25,608.25,607.75,607.75,8
20180301|2018-02-02 03:00,2,608,608,608,608,2
20180301|2018-02-02 03:30,2,608,608.25,608,608,14
20180301|2018-02-02 04:30,2,607.75,607.75,607.75,607.75,10
20180301|2018-02-02 06:00,2,608.75,609.25,608.75,609.25,16
20180301|2018-02-02 06:30,2,609,609,609,609,2
20180301|2018-02-02 07:00,2,609.25,609.25,608,608,4
20180301|2018-02-02 07:30,2,608,608,607.25,607.75,10
20180301|2018-02-02 08:30,2,608,609,606.75,608.25,102
20180301|2018-02-02 09:00,2,608,609,607.25,608,80
20180301|2018-02-02 09:30,2,608,609.25,607.75,609.25,71
20180301|2018-02-02 10:00,2,609,609,607.75,608.75,79
20180301|2018-02-02 10:30,2,609,609.5,608.25,608.25,87
20180301|2018-02-02 11:00,2,607.75,609,607.25,607.75,94
20180301|2018-02-02 11:30,2,607.75,608.5,607.5,607.5,80
20180301|2018-02-02 12:00,2,607.75,607.75,605,606.75,338
20180301|2018-02-02 12:30,2,606.75,609,606.5,606.75,194
20180301|2018-02-02 13:00,2,606.75,607,602.5,604,668
20180301|2018-02-04 19:00,5,603.25,605.25,603,603.5,55
20180301|2018-02-04 19:30,5,603.25,603.25,603.25,603.25,2
20180301|2018-02-04 20:00,5,603.25,603.25,603.25,603.25,1
20180301|2018-02-04 20:30,5,603.75,603.75,603.75,603.75,2
20180301|2018-02-04 21:00,5,603.25,603.25,603,603,10
20180301|2018-02-04 21:30,5,603.75,603.75,603.75,603.75,1
20180301|2018-02-04 22:00,5,603.5,603.5,603.5,603.5,1
20180301|2018-02-05 00:00,5,603.75,603.75,603.75,603.75,9
20180301|2018-02-05 00:30,5,603.75,604.75,603.25,603.25,5
20180301|2018-02-05 03:00,5,603.5,603.5,603.5,603.5,1
20180301|2018-02-05 03:30,5,603.5,603.5,603.5,603.5,2
20180301|2018-02-05 04:00,5,603.5,603.5,603.5,603.5,2
20180301|2018-02-05 04:30,5,603.25,603.25,603.25,603.25,7
20180301|2018-02-05 05:00,5,603.5,603.75,603.5,603.75,3
20180301|2018-02-05 05:30,5,604,604.5,604,604.5,36
20180301|2018-02-05 06:00,5,604.25,604.25,604,604,11
20180301|2018-02-05 06:30,5,604,604.75,604,604.75,9
20180301|2018-02-05 07:00,5,604.5,604.5,604,604,12
20180301|2018-02-05 07:30,5,604,604,603,603,3
20180301|2018-02-05 08:30,5,603,603.75,602,603.5,243
20180301|2018-02-05 09:00,5,603.25,603.5,602.25,603,84
20180301|2018-02-05 09:30,5,603,603.75,601.5,603,109
20180301|2018-02-05 10:00,5,603,603,602.5,602.75,91
20180301|2018-02-05 10:30,5,602.75,602.75,600.25,601,146
20180301|2018-02-05 11:00,5,601.25,601.5,600.25,600.5,102
20180301|2018-02-05 11:30,5,600.75,602,600,601.75,277
20180301|2018-02-05 12:00,5,601.5,602,601,601.25,77
20180301|2018-02-05 12:30,5,601.25,601.75,601,601.5,175
20180301|2018-02-05 13:00,5,601,602.5,601,601.75,181
20180301|2018-02-05 19:00,6,602.5,602.75,602.5,602.5,20
20180301|2018-02-05 20:00,6,602.75,602.75,602.75,602.75,2
20180301|2018-02-05 20:30,6,602.5,602.75,602.5,602.5,9
20180301|2018-02-05 21:00,6,602.75,602.75,602.75,602.75,4
20180301|2018-02-05 21:30,6,602.75,602.75,602.75,602.75,3
20180301|2018-02-05 22:00,6,602.5,602.5,602.5,602.5,1
20180301|2018-02-05 22:30,6,602.5,602.75,602.5,602.5,16
20180301|2018-02-05 23:00,6,602.25,602.25,602.25,602.25,1
20180301|2018-02-05 23:30,6,602,602,602,602,5
20180301|2018-02-06 00:00,6,602,602.25,602,602,9
20180301|2018-02-06 02:00,6,602.25,602.25,602.25,602.25,2
20180301|2018-02-06 02:30,6,602.25,602.25,602.25,602.25,1
20180301|2018-02-06 03:00,6,602.75,602.75,602.75,602.75,1
20180301|2018-02-06 04:30,6,602.5,602.5,602.5,602.5,1
20180301|2018-02-06 05:30,6,602.75,603,602.75,603,5
20180301|2018-02-06 07:00,6,603,603,603,603,3
20180301|2018-02-06 07:30,6,603.25,603.25,603.25,603.25,3
20180301|2018-02-06 08:30,6,602.5,604.25,602.25,603.75,151
20180301|2018-02-06 09:00,6,603.75,604.75,603.5,604.25,135
20180301|2018-02-06 09:30,6,604.25,608.75,604,605.25,330
20180301|2018-02-06 10:00,6,605.75,606,604.75,606,136
20180301|2018-02-06 10:30,6,606,608.25,606,608.25,144
20180301|2018-02-06 11:00,6,608.5,608.75,607.25,607.25,157
20180301|2018-02-06 11:30,6,607.75,608.75,606.75,607,211
20180301|2018-02-06 12:00,6,607.25,607.5,606.25,607,102
20180301|2018-02-06 12:30,6,606.75,608.5,606.75,608.5,157
20180301|2018-02-06 13:00,6,608,609.5,607,609.5,411
20180301|2018-02-06 19:00,7,608.25,609.5,608.25,609.25,92
20180301|2018-02-06 19:30,7,609.5,609.75,609.5,609.75,31
20180301|2018-02-06 20:00,7,608.75,609,608.75,609,2
20180301|2018-02-06 20:30,7,608.75,608.75,608.25,608.25,10
20180301|2018-02-06 21:00,7,609.5,609.75,609.5,609.75,5
20180301|2018-02-06 22:30,7,609.75,609.75,609.5,609.5,3
20180301|2018-02-07 01:00,7,609,609,609,609,1
20180301|2018-02-07 02:30,7,610,612.5,610,611.75,62
20180301|2018-02-07 03:00,7,612,612,610.5,610.5,8
20180301|2018-02-07 03:30,7,610.5,611,610.5,611,24
20180301|2018-02-07 05:00,7,611.5,611.5,611.5,611.5,2
20180301|2018-02-07 05:30,7,611.25,611.25,611.25,611.25,9
20180301|2018-02-07 06:00,7,611,611,611,611,9
20180301|2018-02-07 06:30,7,611,611.25,611,611.25,2
20180301|2018-02-07 07:00,7,610.5,610.5,610.5,610.5,5
20180301|2018-02-07 08:30,7,611,611.75,608.25,608.5,190
20180301|2018-02-07 09:00,7,608.75,610.5,608.5,609.75,109
20180301|2018-02-07 09:30,7,609.75,611.25,609.5,609.5,196
20180301|2018-02-07 10:00,7,609.5,611,608.25,608.25,212
20180301|2018-02-07 10:30,7,608.25,608.5,605.5,607.75,246
20180301|2018-02-07 11:00,7,607.25,609.75,607.25,609.75,95
20180301|2018-02-07 11:30,7,609.5,612.75,609.5,611.25,190
20180301|2018-02-07 12:00,7,610.75,611.5,608.75,610.75,101
20180301|2018-02-07 12:30,7,611,612.5,611,612.25,147
20180301|2018-02-07 13:00,7,612.25,614,610.75,613.75,797
20180301|2018-02-07 19:00,8,612,612.25,612,612.25,54
20180301|2018-02-07 20:00,8,610.75,610.75,610.75,610.75,2
20180301|2018-02-07 20:30,8,611,611,611,611,4
20180301|2018-02-07 22:30,8,610.5,610.5,610.25,610.25,14
20180301|2018-02-07 23:00,8,610.25,610.25,610.25,610.25,15
20180301|2018-02-08 01:30,8,611.75,611.75,611.25,611.25,2
20180301|2018-02-08 02:00,8,611.25,611.25,611.25,611.25,3
20180301|2018-02-08 02:30,8,611.25,611.25,611.25,611.25,8
20180301|2018-02-08 03:00,8,612.25,612.5,612,612,12
20180301|2018-02-08 03:30,8,612,612,612,612,25
20180301|2018-02-08 04:30,8,612.5,612.75,612.25,612.25,15
20180301|2018-02-08 05:00,8,612.5,614.5,612.5,614.5,51
20180301|2018-02-08 06:00,8,612.75,612.75,612.75,612.75,2
20180301|2018-02-08 07:00,8,612.75,612.75,612.75,612.75,6
20180301|2018-02-08 07:30,8,613,613,613,613,1
20180301|2018-02-08 08:30,8,614,615.75,612.5,613,662
20180301|2018-02-08 09:00,8,613.25,615.25,612.75,615,217
20180301|2018-02-08 09:30,8,615,615.75,614,615.25,216
20180301|2018-02-08 10:00,8,615.25,615.25,612.5,613,197
20180301|2018-02-08 10:30,8,613,614,612.5,613.5,210
20180301|2018-02-08 11:00,8,612.75,614.75,610.5,613.25,430
20180301|2018-02-08 11:30,8,613.5,614.75,613,613.5,148
20180301|2018-02-08 12:00,8,613.75,614,612.75,613.25,122
20180301|2018-02-08 12:30,8,613.5,614,613.5,613.5,157
20180301|2018-02-08 13:00,8,613.75,613.75,612,613,250
20180301|2018-02-08 19:00,9,612.25,612.25,612.25,612.25,6
20180301|2018-02-08 20:00,9,611.5,611.5,610.25,610.25,5
20180301|2018-02-08 20:30,9,611,611,610.5,610.5,2
20180301|2018-02-08 21:30,9,610.5,610.5,610.5,610.5,1
20180301|2018-02-09 00:00,9,610.75,610.75,610.5,610.5,2
20180301|2018-02-09 04:00,9,612.25,612.25,612.25,612.25,2
20180301|2018-02-09 06:30,9,610.5,610.5,610.5,610.5,1
20180301|2018-02-09 07:00,9,610.5,610.5,610.25,610.25,8
20180301|2018-02-09 07:30,9,609.75,609.75,607.5,609,34
20180301|2018-02-09 08:30,9,608.75,612,607,612,297
20180301|2018-02-09 09:00,9,612,613,611,612.75,221
20180301|2018-02-09 09:30,9,613,613,609.25,610.5,377
20180301|2018-02-09 10:00,9,610.5,611.25,609.5,609.5,91
20180301|2018-02-09 10:30,9,610,610,608,608.25,116
20180301|2018-02-09 11:00,9,608,608.75,606.5,607.25,190
20180301|2018-02-09 11:30,9,607.5,607.5,606.5,606.75,164
20180301|2018-02-09 12:00,9,607,607,605.75,605.75,144
20180301|2018-02-09 12:30,9,605.75,606.25,605.5,606,195
20180301|2018-02-09 13:00,9,606.25,606.5,602.75,604.25,704
20180301|2018-02-11 19:00,12,607.5,608,607,608,36
20180301|2018-02-11 20:00,12,607.75,609.25,607.75,609.25,6
20180301|2018-02-12 00:30,12,608.5,608.5,608.5,608.5,1
20180301|2018-02-12 02:30,12,607,607,607,607,4
20180301|2018-02-12 04:30,12,608.25,608.25,607,607,9
20180301|2018-02-12 05:00,12,607.75,607.75,607.75,607.75,1
20180301|2018-02-12 07:00,12,607.5,607.5,606.5,606.5,3
20180301|2018-02-12 07:30,12,606.25,606.5,606.25,606.5,2
20180301|2018-02-12 08:30,12,607,609.75,607,609.25,188
20180301|2018-02-12 09:00,12,609.75,610,609,609.75,111
20180301|2018-02-12 09:30,12,609.75,610,607.75,610,88
20180301|2018-02-12 10:00,12,609,609,607.5,607.75,23
20180301|2018-02-12 10:30,12,607.75,608.25,606.5,606.75,54
20180301|2018-02-12 11:00,12,607.25,608.25,607.25,607.25,33
20180301|2018-02-12 11:30,12,608,608.75,607.5,608.75,71
20180301|2018-02-12 12:00,12,609,610,608.25,610,55
20180301|2018-02-12 12:30,12,610,610.75,609.25,609.75,162
20180301|2018-02-12 13:00,12,609.75,611.25,609,610.25,328
20180301|2018-02-12 19:00,13,609.5,611.75,609.5,611.25,86
20180301|2018-02-12 19:30,13,611.25,611.25,610.5,610.5,4
20180301|2018-02-12 20:00,13,610,610,610,610,3
20180301|2018-02-12 21:30,13,610.5,610.5,610,610,3
20180301|2018-02-13 02:30,13,610,610,610,610,1
20180301|2018-02-13 05:00,13,610.25,610.25,610,610,15
20180301|2018-02-13 05:30,13,610,610,610,610,1
20180301|2018-02-13 06:00,13,610,611,610,611,7
20180301|2018-02-13 07:30,13,611,611,610,610,12
20180301|2018-02-13 08:30,13,610,612,606,606,448
20180301|2018-02-13 09:00,13,605.75,607,604.5,605.75,293
20180301|2018-02-13 09:30,13,606.25,607.5,606,607,155
20180301|2018-02-13 10:00,13,607,607.25,605.5,605.5,92
20180301|2018-02-13 10:30,13,605.75,605.75,603.25,603.5,106
20180301|2018-02-13 11:00,13,603.5,604.5,603,603.75,191
20180301|2018-02-13 11:30,13,603.75,604,603,603,136
20180301|2018-02-13 12:00,13,603.25,603.75,602.5,602.5,104
20180301|2018-02-13 12:30,13,602.5,603.5,601.75,603.5,245
20180301|2018-02-13 13:00,13,603.5,603.5,601.25,602,326
20180301|2018-02-13 19:00,14,602,602.5,601,601,35
20180301|2018-02-13 19:30,14,601,601,600,600.25,97
20180301|2018-02-13 20:00,14,600.25,600.25,599.75,599.75,126
20180301|2018-02-13 20:30,14,600,600,599.5,599.5,54
20180301|2018-02-13 22:30,14,601.25,601.5,601.25,601.5,5
20180301|2018-02-13 23:00,14,600,600,600,600,6
20180301|2018-02-14 00:30,14,601.25,601.25,601.25,601.25,1
20180301|2018-02-14 01:00,14,600,600,599.5,599.5,20
20180301|2018-02-14 02:00,14,599.5,599.5,599.5,599.5,18
20180301|2018-02-14 03:30,14,601,601,601,601,17
20180301|2018-02-14 04:30,14,601,601.25,601,601.25,2
20180301|2018-02-14 06:00,14,600.75,601.25,600.75,601.25,15
20180301|2018-02-14 06:30,14,601.25,601.25,601.25,601.25,1
20180301|2018-02-14 07:00,14,601.5,601.5,601.25,601.25,4
20180301|2018-02-14 07:30,14,601.25,601.25,601,601,14
20180301|2018-02-14 08:30,14,601,605.75,601,603,372
20180301|2018-02-14 09:00,14,602.75,604.25,601.75,603.75,164
20180301|2018-02-14 09:30,14,603.5,604.25,603,603.5,188
20180301|2018-02-14 10:00,14,603.5,604,603,603.75,108
20180301|2018-02-14 10:30,14,603.25,603.5,601.5,602.25,93
20180301|2018-02-14 11:00,14,602.25,602.75,601,601,44
20180301|2018-02-14 11:30,14,601,601.5,600.75,601.5,25
20180301|2018-02-14 12:00,14,601.25,602.5,601.25,601.5,46
20180301|2018-02-14 12:30,14,601.5,601.5,600.5,600.75,65
20180301|2018-02-14 13:00,14,600.75,601.75,599.75,601.75,385
20180301|2018-02-14 19:00,15,601,602,601,601.75,14
20180301|2018-02-14 20:30,15,601.75,602.5,600.5,600.5,52
20180301|2018-02-15 01:30,15,602,602,602,602,3
20180301|2018-02-15 02:30,15,602,602,602,602,6
20180301|2018-02-15 03:30,15,602.75,602.75,602.75,602.75,4
20180301|2018-02-15 04:00,15,602,602,602,602,7
20180301|2018-02-15 04:30,15,601.75,601.75,601.75,601.75,24
20180301|2018-02-15 05:00,15,603,603.75,602.75,602.75,36
20180301|2018-02-15 07:30,15,603.5,603.5,603.5,603.5,1
20180301|2018-02-15 08:30,15,603.5,607.25,603.25,605,390
20180301|2018-02-15 09:00,15,605.25,606.25,604.75,604.75,30
20180301|2018-02-15 09:30,15,604.75,606.25,603.25,606.25,189
20180301|2018-02-15 10:00,15,606.25,606.25,604,604,130
20180301|2018-02-15 10:30,15,604.25,605.25,603.5,605.25,91
20180301|2018-02-15 11:00,15,605.25,606.75,605.25,605.75,195
20180301|2018-02-15 11:30,15,605.75,607.5,605,607.25,161
20180301|2018-02-15 12:00,15,606.75,610,606.5,609.25,267
20180301|2018-02-15 12:30,15,609,609,606.5,607.75,163
20180301|2018-02-15 13:00,15,607.75,609.75,605,605,414
20180301|2018-02-15 19:00,16,607.75,607.75,605.5,605.75,68
20180301|2018-02-15 19:30,16,605.5,605.75,605.5,605.75,10
20180301|2018-02-15 20:00,16,606,606,605.75,605.75,12
20180301|2018-02-15 23:00,16,607,607,607,607,4
20180301|2018-02-16 01:30,16,606,606,605.75,605.75,6
20180301|2018-02-16 02:30,16,606.25,606.25,606,606,5
20180301|2018-02-16 03:00,16,606,606.25,606,606.25,5
20180301|2018-02-16 06:00,16,606,606,605.75,605.75,5
20180301|2018-02-16 06:30,16,605.75,605.75,605,605,19
20180301|2018-02-16 07:00,16,605,605,605,605,1
20180301|2018-02-16 08:30,16,605.5,606.75,603,605.5,223
20180301|2018-02-16 09:00,16,605.25,605.5,604.5,605,32
20180301|2018-02-16 09:30,16,605,607.25,604.5,607,40
20180301|2018-02-16 10:00,16,606.75,607,605.5,607,106
20180301|2018-02-16 10:30,16,606.75,606.75,605,605.75,111
20180301|2018-02-16 11:00,16,605.5,606.5,605.25,606.5,82
20180301|2018-02-16 11:30,16,606,606.5,605.5,605.5,31
20180301|2018-02-16 12:00,16,605.5,605.75,604.75,605.75,88
20180301|2018-02-16 12:30,16,605.25,605.75,604.75,605,77
20180301|2018-02-16 13:00,16,604.75,606,604.5,604.5,219
20180301|2018-02-19 19:00,20,605.25,606.25,604.5,604.75,49
20180301|2018-02-19 19:30,20,604.5,604.5,604.5,604.5,9
20180301|2018-02-19 20:30,20,605.5,606,605.5,605.5,6
20180301|2018-02-19 21:30,20,605.75,605.75,605.75,605.75,1
20180301|2018-02-20 02:30,20,605,605,605,605,1
20180301|2018-02-20 03:00,20,605,606.25,605,606.25,2
20180301|2018-02-20 05:00,20,605.75,605.75,605.75,605.75,1
20180301|2018-02-20 07:00,20,605.25,605.25,604,604.5,18
20180301|2018-02-20 07:30,20,604.5,605,604.5,605,3
20180301|2018-02-20 08:30,20,605,607,604.5,605.75,107
20180301|2018-02-20 09:00,20,605.25,605.5,604.75,605,29
20180301|2018-02-20 09:30,20,604.5,604.75,604.25,604.75,76
20180301|2018-02-20 10:00,20,604.5,605,603.75,604.25,61
20180301|2018-02-20 10:30,20,604,605.25,603.75,603.75,125
20180301|2018-02-20 11:00,20,603.5,604.5,603.25,603.25,98
20180301|2018-02-20 11:30,20,603,603.5,602,603.5,123
20180301|2018-02-20 12:00,20,603.25,603.5,602.5,602.5,78
20180301|2018-02-20 12:30,20,602.5,603.5,602.25,603.25,131
20180301|2018-02-20 13:00,20,603.25,603.5,601.75,603.5,158
20180301|2018-02-20 19:00,21,602.5,602.5,602.5,602.5,31
20180301|2018-02-20 19:30,21,603,603,603,603,2
20180301|2018-02-20 20:00,21,603.75,604,602.5,602.5,5
20180301|2018-02-20 23:30,21,601.75,601.75,601.75,601.75,1
20180301|2018-02-21 01:30,21,602.5,602.5,601.75,601.75,2
20180301|2018-02-21 02:00,21,604,604,604,604,1
20180301|2018-02-21 02:30,21,604,604.25,602.75,602.75,16
20180301|2018-02-21 03:00,21,604,604,604,604,1
20180301|2018-02-21 04:30,21,604.5,604.5,604.5,604.5,1
20180301|2018-02-21 06:00,21,604,604,604,604,11
20180301|2018-02-21 07:00,21,604.25,604.75,604,604.5,40
20180301|2018-02-21 07:30,21,605,605,604.25,604.25,33
20180301|2018-02-21 08:30,21,603,603,599.75,600.75,189
20180301|2018-02-21 09:00,21,601,601,599.5,599.75,91
20180301|2018-02-21 09:30,21,599.75,600.75,599.75,600.25,51
20180301|2018-02-21 10:00,21,600,600.25,599,599,100
20180301|2018-02-21 10:30,21,599,599.75,598.5,599.75,129
20180301|2018-02-21 11:00,21,599.75,601,599.5,600,53
20180301|2018-02-21 11:30,21,600,602,600,601.5,49
20180301|2018-02-21 12:00,21,601.5,601.75,599.75,599.75,54
20180301|2018-02-21 12:30,21,600,601,600,600.75,27
20180301|2018-02-21 13:00,21,601,601.5,600,600,54
20180301|2018-02-21 19:30,22,600,600,600,600,3
20180301|2018-02-21 21:00,22,599.5,599.5,599.5,599.5,1
20180301|2018-02-22 02:30,22,600,600,600,600,3
20180301|2018-02-22 05:30,22,600,600,600,600,26
20180301|2018-02-22 06:30,22,601,601,601,601,1
20180301|2018-02-22 07:00,22,600.75,600.75,600.75,600.75,1
20180301|2018-02-22 07:30,22,599.25,599.25,599,599,2
20180301|2018-02-22 08:30,22,599.25,600,599,599,32
20180301|2018-02-22 09:00,22,599,601.25,599,601,75
20180301|2018-02-22 09:30,22,601,601.5,599.75,600,56
20180301|2018-02-22 10:00,22,600.5,603,600.25,601.5,186
20180301|2018-02-22 10:30,22,601.25,601.75,600,600.5,69
20180301|2018-02-22 11:00,22,600.75,601,599.25,599.5,51
20180301|2018-02-22 11:30,22,599.5,601,599.25,600,66
20180301|2018-02-22 12:00,22,600,600.75,600,600.5,34
20180301|2018-02-22 12:30,22,601,602,601,601.75,51
20180301|2018-02-22 13:00,22,602,603.25,601,601.75,169
20180301|2018-02-22 19:00,23,601,602,601,602,10
20180301|2018-02-22 19:30,23,602.25,602.25,602.25,602.25,1
20180301|2018-02-22 20:00,23,602.75,603,602.75,603,7
20180301|2018-02-22 21:30,23,602.75,602.75,602.75,602.75,3
20180301|2018-02-22 22:30,23,602.75,602.75,602.75,602.75,1
20180301|2018-02-23 05:00,23,603.5,603.5,603.5,603.5,5
20180301|2018-02-23 05:30,23,604.75,604.75,604.75,604.75,2
20180301|2018-02-23 06:00,23,604.25,604.25,604.25,604.25,9
20180301|2018-02-23 06:30,23,604,604,604,604,2
20180301|2018-02-23 07:00,23,604,604,604,604,1
20180301|2018-02-23 07:30,23,603.75,603.75,603.75,603.75,2
20180301|2018-02-23 08:30,23,603.5,605.25,603.5,605.25,177
20180301|2018-02-23 09:00,23,605,605.5,604,605.5,96
20180301|2018-02-23 09:30,23,605.25,605.5,603.75,604,108
20180301|2018-02-23 10:00,23,604.25,606,603.25,604.75,98
20180301|2018-02-23 10:30,23,605,606,603.5,604,119
20180301|2018-02-23 11:00,23,604.5,604.5,600.75,601.5,83
20180301|2018-02-23 11:30,23,602.25,603.25,600.25,600.25,69
20180301|2018-02-23 12:00,23,601.25,602,600.5,601.25,19
20180301|2018-02-23 12:30,23,601,601.25,601,601,63
20180301|2018-02-23 13:00,23,601,601.75,600.25,600.5,144
20180301|2018-02-25 19:00,26,601,602.75,600.5,602.5,89
20180301|2018-02-25 19:30,26,602.25,602.25,602.25,602.25,1
20180301|2018-02-25 20:00,26,603,603,602.5,602.5,6
20180301|2018-02-25 20:30,26,603.5,603.5,603.5,603.5,1
20180301|2018-02-25 21:00,26,603.5,603.5,602.5,602.5,4
20180301|2018-02-26 00:30,26,603.25,603.25,603.25,603.25,7
20180301|2018-02-26 02:30,26,603.25,603.25,603.25,603.25,9
20180301|2018-02-26 03:00,26,603.25,604,603.25,604,36
20180301|2018-02-26 03:30,26,602.75,602.75,602.75,602.75,2
20180301|2018-02-26 04:00,26,604,604,604,604,18
20180301|2018-02-26 05:30,26,604,604,603.25,603.25,24
20180301|2018-02-26 06:00,26,602.5,602.5,602.5,602.5,8
20180301|2018-02-26 06:30,26,603.75,603.75,603.75,603.75,3
20180301|2018-02-26 07:00,26,603.75,603.75,603.75,603.75,15
20180301|2018-02-26 07:30,26,603.75,603.75,603.75,603.75,6
20180301|2018-02-26 08:30,26,603,603.75,601.25,602,141
20180301|2018-02-26 09:00,26,602,603.5,601.25,601.25,61
20180301|2018-02-26 09:30,26,601.75,602,600.5,600.5,98
20180301|2018-02-26 10:00,26,601.5,602,601,601,38
20180301|2018-02-26 10:30,26,601,601.5,600.5,600.5,122
20180301|2018-02-26 11:00,26,600.25,601,599,599.5,94
20180301|2018-02-26 11:30,26,599.5,599.5,596,596.5,47
20180301|2018-02-26 12:00,26,597,598,592.5,596.5,130
20180301|2018-02-26 12:30,26,596.5,596.5,596,596,23
20180301|2018-02-26 13:00,26,595.75,597,595,596.25,43
20180301|2018-02-26 19:00,27,596,596,596,596,2
20180301|2018-02-26 19:30,27,596,596,596,596,10
20180301|2018-02-26 23:30,27,596.25,596.25,596.25,596.25,2
20180301|2018-02-27 00:00,27,596.25,596.25,596.25,596.25,8
20180301|2018-02-27 01:30,27,596,596,596,596,5
20180301|2018-02-27 03:00,27,596.75,596.75,596.75,596.75,2
20180301|2018-02-27 03:30,27,596.75,596.75,596.75,596.75,1
20180301|2018-02-27 05:00,27,598,598.25,598,598.25,7
20180301|2018-02-27 06:00,27,598.75,599,598.75,599,8
20180301|2018-02-27 07:00,27,597.5,597.5,597.5,597.5,7
20180301|2018-02-27 07:30,27,597.5,597.5,597.5,597.5,7
20180301|2018-02-27 08:30,27,597.5,599,596.25,597.5,147
20180301|2018-02-27 09:00,27,597.5,600.5,597,599.75,166
20180301|2018-02-27 09:30,27,599.75,600,598.75,599.75,55
20180301|2018-02-27 10:00,27,599.75,600.75,599.5,600.5,57
20180301|2018-02-27 10:30,27,600,600.25,599,599,29
20180301|2018-02-27 11:00,27,599.5,599.5,598.25,598.25,31
20180301|2018-02-27 11:30,27,598.75,598.75,596.75,596.75,28
20180301|2018-02-27 12:00,27,597.25,598.75,595.25,595.5,35
20180301|2018-02-27 12:30,27,595.5,598,595.25,595.25,100
20180301|2018-02-27 13:00,27,595.25,598.5,594.75,595.5,111
20180301|2018-02-27 19:00,28,597.75,598,597.75,598,7
20180301|2018-02-28 00:30,28,598,598,598,598,1
20180301|2018-02-28 01:00,28,599.25,600,599.25,599.75,17
20180301|2018-02-28 01:30,28,599.75,599.75,599.75,599.75,2
20180301|2018-02-28 08:30,28,601.5,604,601.5,602.75,9
20180301|2018-02-28 09:00,28,603,603.75,603,603,7
20180301|2018-02-28 09:30,28,605,606.75,603.5,603.5,16
20180301|2018-02-28 10:00,28,601.25,601.25,601.25,601.25,1
20180301|2018-02-28 10:30,28,600.25,602,600.25,601,6
20180301|2018-02-28 12:30,28,603,603,603,603,2
20180301|2018-02-28 13:00,28,606.5,606.5,606.5,606.5,1
20180301|2018-02-28 19:00,1,608,608,608,608,3
20180301|2018-03-01 08:30,1,608.5,608.5,608.5,608.5,3
20180301|2018-03-01 11:00,1,615,615,615,615,2
20180301|2018-03-01 12:00,1,614.75,615,614.75,615,2
20180301|2018-03-05 12:00,5,623,623,623,623,1
20180301|2018-03-06 08:30,6,618,618,618,618,12
20180301|2018-03-06 12:30,6,627.25,627.25,627.25,627.25,4
20180301|2018-03-07 07:30,7,627.25,627.25,627.25,627.25,1
20180301|2018-03-08 10:30,8,621.75,623.25,621.75,623.25,6
20180301|2018-03-12 10:00,12,622.75,622.75,622.75,622.75,2
20180301|2018-03-12 12:00,12,625.5,625.5,625.5,625.5,2
20180301|2018-03-13 06:30,13,636,636,636,636,1
20180301|2018-03-13 09:00,13,632.5,632.5,632.5,632.5,1
20180501|2016-11-28 00:00,28,567,567,567,567,1
20180501|2016-11-28 00:30,28,567,567,567,567,1
20180501|2016-11-28 03:00,28,567,567,567,567,3
20180501|2016-11-28 09:00,28,567,567,567,567,5
20180501|2016-12-05 12:00,5,574,578,574,578,62
20180501|2016-12-08 08:30,8,561,561,560,560,8
20180501|2016-12-08 12:00,8,560,560,560,560,2
20180501|2017-01-20 11:00,20,571,571,571,571,1
20180501|2017-01-23 12:30,23,571,571,571,571,1
20180501|2017-01-24 09:00,24,571,571,571,571,6
20180501|2017-01-24 10:00,24,571,571,571,571,3
20180501|2017-01-24 12:00,24,575,575,575,575,4
20180501|2017-01-25 08:30,25,571,571,571,571,2
20180501|2017-01-25 12:30,25,570.75,570.75,570.75,570.75,5
20180501|2017-01-25 13:00,25,570.75,570.75,570.75,570.75,1
20180501|2017-01-26 08:30,26,570.75,570.75,570.75,570.75,1
20180501|2017-01-27 09:30,27,574.25,574.25,574.25,574.25,10
20180501|2017-01-27 10:00,27,570.5,570.5,570.5,570.5,11
20180501|2017-01-27 10:30,27,570.5,570.5,570.5,570.5,1
20180501|2017-01-27 11:30,27,570.5,570.5,570.5,570.5,6
20180501|2017-01-31 11:30,31,571.5,571.5,571.5,571.5,5
20180501|2017-01-31 13:00,31,572,572,572,572,15
20180501|2017-02-01 21:30,2,579,579,578.5,578.5,7
20180501|2017-02-09 11:00,9,580,580,580,580,2
20180501|2017-02-09 11:30,9,582,582,582,582,1
20180501|2017-02-12 19:30,13,586.5,586.5,586.5,586.5,1
20180501|2017-02-14 19:30,15,592,592,592,592,1
20180501|2017-02-17 10:00,17,587.5,587.5,587.5,587.5,1
20180501|2017-02-21 13:00,21,584.25,584.25,584.25,584.25,12
20180501|2017-02-27 12:00,27,584.25,584.25,584.25,584.25,2
20180501|2017-02-27 12:30,27,584.25,584.25,584.25,584.25,6
20180501|2017-02-27 13:00,27,584.25,584.25,584.25,584.25,7
20180501|2017-02-28 12:30,28,584.25,584.25,584.25,584.25,3
20180501|2017-03-02 08:30,2,587.75,592.75,585.25,592.75,4
20180501|2017-03-02 09:00,2,592.75,592.75,592.75,592.75,19
20180501|2017-03-03 09:00,3,584.25,584.25,584.25,584.25,10
20180501|2017-03-03 09:30,3,584.25,584.25,584.25,584.25,30
20180501|2017-03-03 10:00,3,584.25,584.25,584.25,584.25,1
20180501|2017-03-06 11:30,6,584.25,584.25,584.25,584.25,11
20180501|2017-03-06 12:30,6,584.25,584.25,584.25,584.25,20
20180501|2017-03-06 13:00,6,584.25,584.25,584.25,584.25,22
20180501|2017-03-06 20:00,7,584.25,584.25,584.25,584.25,6
20180501|2017-03-07 07:00,7,584.25,584.25,584.25,584.25,60
20180501|2017-03-07 08:30,7,584.25,584.25,584.25,584.25,110
20180501|2017-03-07 09:00,7,584,584,584,584,2
20180501|2017-03-07 10:30,7,582.25,582.25,582.25,582.25,2
20180501|2017-03-07 11:00,7,582.25,582.25,582.25,582.25,37
20180501|2017-03-07 11:30,7,582.25,582.25,582.25,582.25,10
20180501|2017-03-07 12:00,7,584,584,582.25,582.25,13
20180501|2017-03-07 12:30,7,582.25,582.25,582.25,582.25,40
20180501|2017-03-07 20:30,8,582.25,582.25,582.25,582.25,10
20180501|2017-03-07 21:00,8,582.25,582.25,582.25,582.25,10
20180501|2017-03-08 00:30,8,582.25,582.25,582.25,582.25,20
20180501|2017-03-08 01:00,8,582.25,582.25,582.25,582.25,9
20180501|2017-03-08 01:30,8,582.25,582.25,582.25,582.25,41
20180501|2017-03-08 02:00,8,582.25,582.25,582.25,582.25,2
20180501|2017-03-08 03:00,8,582.25,582.25,582.25,582.25,17
20180501|2017-03-08 05:00,8,582.25,582.25,582.25,582.25,21
20180501|2017-03-08 08:30,8,582.25,582.25,582.25,582.25,2
20180501|2017-03-08 11:30,8,582.25,582.25,582.25,582.25,43
20180501|2017-03-08 12:00,8,582.25,582.25,582.25,582.25,25
20180501|2017-03-08 13:00,8,580,580,579.25,579.25,5
20180501|2017-03-09 12:30,9,579.25,579.25,579.25,579.25,9
20180501|2017-03-09 13:00,9,579.5,579.5,579.25,579.25,12
20180501|2017-03-10 11:30,10,579.25,579.25,579.25,579.25,10
20180501|2017-03-10 12:00,10,579.25,579.25,579.25,579.25,111
20180501|2017-03-10 12:30,10,579.25,579.25,579.25,579.25,45
20180501|2017-03-10 13:00,10,579.25,579.25,579.25,579.25,38
20180501|2017-03-12 19:00,13,579.25,579.25,579.25,579.25,26
20180501|2017-03-12 22:00,13,579.25,579.25,579.25,579.25,9
20180501|2017-03-12 22:30,13,579.25,579.25,579.25,579.25,1
20180501|2017-03-13 02:30,13,579.25,579.25,579.25,579.25,20
20180501|2017-03-13 03:00,13,579.25,579.25,579.25,579.25,20
20180501|2017-03-13 08:30,13,577,577,577,577,30
20180501|2017-03-13 09:00,13,577,577,577,577,85
20180501|2017-03-13 09:30,13,576.75,577,575.25,575.25,49
20180501|2017-03-13 10:00,13,576.5,576.5,575.25,576.25,57
20180501|2017-03-13 10:30,13,576.25,576.25,576,576,14
20180501|2017-03-13 11:00,13,576,576.75,576,576,22
20180501|2017-03-13 11:30,13,576,576,575.75,576,29
20180501|2017-03-13 12:00,13,576.25,576.75,576.25,576.5,64
20180501|2017-03-13 12:30,13,575.25,575.25,575.25,575.25,9
20180501|2017-03-13 13:00,13,575.25,575.25,574.5,574.5,79
20180501|2017-03-14 08:30,14,574.5,574.5,574.5,574.5,21
20180501|2017-03-14 10:30,14,573.25,573.25,573.25,573.25,26
20180501|2017-03-14 11:00,14,573.25,573.25,573.25,573.25,2
20180501|2017-03-14 11:30,14,573.25,573.25,573.25,573.25,2
20180501|2017-03-14 12:00,14,573.25,573.25,573.25,573.25,60
20180501|2017-03-14 12:30,14,573.25,573.25,573.25,573.25,10
20180501|2017-03-16 13:00,16,586,586,586,586,1
20180501|2017-03-16 23:00,17,584,584,584,584,1
20180501|2017-03-17 09:00,17,584,584,584,584,1
20180501|2017-03-17 10:00,17,584,584,584,584,4
20180501|2017-03-17 10:30,17,583.75,583.75,583.75,583.75,2
20180501|2017-03-17 13:00,17,585,585,585,585,1
20180501|2017-03-19 19:00,20,586.25,586.25,586.25,586.25,1
20180501|2017-03-19 19:30,20,586.25,586.25,586.25,586.25,1
20180501|2017-03-19 23:30,20,586.25,586.25,586.25,586.25,1
20180501|2017-03-20 08:30,20,586.25,586.25,586.25,586.25,2
20180501|2017-03-20 20:00,21,580.25,580.25,580.25,580.25,1
20180501|2017-03-20 21:30,21,580.25,580.25,580.25,580.25,11
20180501|2017-03-20 22:00,21,580.25,580.25,580.25,580.25,6
20180501|2017-03-20 23:30,21,580.25,580.25,580.25,580.25,7
20180501|2017-03-21 00:30,21,580.25,580.25,580.25,580.25,5
20180501|2017-03-21 01:00,21,580.25,580.25,580.25,580.25,6
20180501|2017-03-21 04:30,21,580.25,580.25,580.25,580.25,1
20180501|2017-03-21 08:30,21,580.25,580.25,580,580,64
20180501|2017-03-21 09:00,21,578.5,578.5,578.5,578.5,2
20180501|2017-03-21 09:30,21,578.25,578.25,578.25,578.25,1
20180501|2017-03-21 10:00,21,577.75,577.75,577.5,577.5,2
20180501|2017-03-22 07:30,22,576.5,576.5,576.5,576.5,1
20180501|2017-03-22 08:30,22,576.5,576.5,576.25,576.25,4
20180501|2017-03-22 09:00,22,578,578,578,578,1
20180501|2017-03-22 11:30,22,575.25,575.25,575.25,575.25,1
20180501|2017-03-22 13:00,22,575.25,575.25,575.25,575.25,1
20180501|2017-03-23 09:30,23,578.5,578.5,578,578.25,5
20180501|2017-03-24 12:00,24,575.25,575.25,575.25,575.25,10
20180501|2017-03-24 12:30,24,575.25,575.25,575.25,575.25,1
20180501|2017-03-24 13:00,24,575.25,575.25,575.25,575.25,12
20180501|2017-03-26 20:00,27,575.25,575.25,575.25,575.25,1
20180501|2017-03-26 20:30,27,575.25,575.25,575.25,575.25,1
20180501|2017-03-26 21:00,27,575.25,575.25,575.25,575.25,1
20180501|2017-03-27 00:30,27,575.25,575.25,575.25,575.25,1
20180501|2017-03-27 05:00,27,575.25,575.25,575.25,575.25,1
20180501|2017-03-27 06:00,27,575.25,575.25,575.25,575.25,2
20180501|2017-03-27 07:00,27,575.25,575.25,575.25,575.25,14
20180501|2017-03-27 07:30,27,575.25,575.25,575.25,575.25,3
20180501|2017-03-27 08:30,27,575.25,575.25,575.25,575.25,52
20180501|2017-03-29 04:00,29,577,577,577,577,2
20180501|2017-03-29 10:30,29,576.75,576.75,576.75,576.75,2
20180501|2017-03-31 08:30,31,580,580.25,580,580.25,2
20180501|2017-03-31 11:00,31,575,575,575,575,50
20180501|2017-04-03 12:30,3,573,573.5,573,573,30
20180501|2017-04-03 13:00,3,571.5,571.5,571,571,20
20180501|2017-04-04 11:30,4,570.75,570.75,570.5,570.5,16
20180501|2017-04-05 08:30,5,570,570,570,570,8
20180501|2017-04-05 09:00,5,570,570,570,570,66
20180501|2017-04-05 09:30,5,569,571.75,569,571.75,3
20180501|2017-04-05 11:00,5,568.75,568.75,568.75,568.75,5
20180501|2017-04-05 12:00,5,570.75,571,570.75,570.75,17
20180501|2017-04-05 13:00,5,568.5,568.5,568.5,568.5,2
20180501|2017-04-06 10:00,6,567.5,567.5,567,567,48
20180501|2017-04-06 10:30,6,567,567,567,567,6
20180501|2017-04-06 11:30,6,565.25,565.25,565.25,565.25,2
20180501|2017-04-06 12:30,6,565.5,565.75,565.5,565.75,2
20180501|2017-04-06 13:00,6,567,567.25,567,567.25,6
20180501|2017-04-07 08:30,7,565,565.5,565,565,130
20180501|2017-04-07 09:00,7,565,565,564.5,564.5,51
20180501|2017-04-07 11:30,7,563.25,563.25,563,563,25
20180501|2017-04-07 12:00,7,563,563,563,563,1
20180501|2017-04-11 10:00,11,562.5,562.5,562.5,562.5,9
20180501|2017-04-11 10:30,11,562.5,562.5,562.5,562.5,2
20180501|2017-04-11 12:30,11,570,570,570,570,1
20180501|2017-04-11 13:00,11,573,573,572,572,11
20180501|2017-04-12 13:00,12,574.5,575,574,574,16
20180501|2017-04-13 09:00,13,576.75,576.75,576.75,576.75,2
20180501|2017-04-13 13:00,13,574,574,574,574,1
20180501|2017-04-17 08:30,17,574.5,574.5,574.25,574.25,6
20180501|2017-04-17 09:30,17,574,574,573.75,573.75,27
20180501|2017-04-17 12:30,17,574,574.25,574,574.25,4
20180501|2017-04-18 08:30,18,573,573,573,573,1
20180501|2017-04-18 09:30,18,577,577,577,577,3
20180501|2017-04-19 07:00,19,579.5,579.5,579.5,579.5,3
20180501|2017-04-19 13:00,19,577.25,577.25,576.25,576.25,3
20180501|2017-04-20 09:00,20,573,573,573,573,24
20180501|2017-04-20 11:30,20,570,570,568.5,568.5,3
20180501|2017-04-21 07:30,21,566,566,566,566,60
20180501|2017-04-21 12:00,21,566.25,566.25,566.25,566.25,1
20180501|2017-04-21 13:00,21,569.5,569.5,569.5,569.5,1
20180501|2017-04-24 10:00,24,565,565,565,565,9
20180501|2017-04-24 10:30,24,563,563,563,563,2
20180501|2017-04-24 11:00,24,563.75,564,563.25,563.25,18
20180501|2017-04-24 13:00,24,563.25,563.25,562.5,562.75,3
20180501|2017-04-25 07:00,25,563,563,563,563,4
20180501|2017-04-25 10:00,25,569.75,569.75,569.75,569.75,1
20180501|2017-04-26 09:00,26,576.25,576.25,576.25,576.25,1
20180501|2017-04-26 10:30,26,577.5,577.5,577.5,577.5,1
20180501|2017-04-26 13:00,26,575.75,575.75,575.75,575.75,1
20180501|2017-04-27 02:00,27,579.5,579.5,579.5,579.5,1
20180501|2017-04-27 03:00,27,579.75,579.75,579.75,579.75,1
20180501|2017-04-27 12:00,27,579,579,579,579,1
20180501|2017-04-27 12:30,27,580.25,580.25,580.25,580.25,1
20180501|2017-04-27 13:00,27,581.75,581.75,581.75,581.75,1
20180501|2017-04-28 10:00,28,578.5,578.5,578.5,578.5,1
20180501|2017-04-28 10:30,28,579,579,579,579,2
20180501|2017-04-28 12:00,28,579,579,579,579,1
20180501|2017-04-28 13:00,28,579.25,579.25,579.25,579.25,4
20180501|2017-04-30 19:00,1,583.5,584.5,583.5,584.5,7
20180501|2017-05-01 08:30,1,587.5,587.5,584.25,585.25,6
20180501|2017-05-01 09:00,1,588,588,588,588,3
20180501|2017-05-01 11:30,1,590.5,590.5,590.5,590.5,2
20180501|2017-05-01 12:00,1,588.75,588.75,588.5,588.5,16
20180501|2017-05-01 12:30,1,587.75,587.75,586.5,586.5,27
20180501|2017-05-02 02:00,2,587.75,587.75,587.75,587.75,1
20180501|2017-05-02 08:30,2,585.25,585.25,584.25,584.25,2
20180501|2017-05-02 09:00,2,584.25,584.25,584,584,3
20180501|2017-05-02 09:30,2,584.75,584.75,584.75,584.75,2
20180501|2017-05-02 10:00,2,587,587,585,585,2
20180501|2017-05-02 13:00,2,579,579,579,579,1
20180501|2017-05-04 10:00,4,570,570,570,570,26
20180501|2017-05-05 10:30,5,578.5,579,578.5,579,8
20180501|2017-05-05 11:30,5,582.25,582.25,582.25,582.25,1
20180501|2017-05-08 11:30,8,573.75,574.5,573.75,574.5,3
20180501|2017-05-08 13:00,8,573.25,573.25,573.25,573.25,1
20180501|2017-05-09 10:30,9,573.25,573.25,573.25,573.25,3
20180501|2017-05-09 13:00,9,572,572,571,571,7
20180501|2017-05-10 10:30,10,570,570,570,570,11
20180501|2017-05-11 13:00,11,577.25,577.25,577,577.25,3
20180501|2017-05-12 09:00,12,578.75,578.75,578.75,578.75,2
20180501|2017-05-15 11:00,15,570,570,570,570,24
20180501|2017-05-15 11:30,15,570,570,570,570,43
20180501|2017-05-15 12:00,15,570,570,570,570,5
20180501|2017-05-15 12:30,15,570,570,570,570,62
20180501|2017-05-15 19:00,16,570,570,570,570,9
20180501|2017-05-16 08:30,16,571,571,571,571,7
20180501|2017-05-16 10:30,16,569,569,569,569,11
20180501|2017-05-17 11:30,17,571,571,571,571,2
20180501|2017-05-18 09:00,18,571.25,571.25,571.25,571.25,1
20180501|2017-05-19 11:00,19,578,578,578,578,3
20180501|2017-05-19 11:30,19,578,578,578,578,3
20180501|2017-05-19 13:00,19,582,582,581.5,581.5,25
20180501|2017-05-22 10:00,22,584.5,584.5,584.5,584.5,1
20180501|2017-05-22 12:30,22,583.75,583.75,583.75,583.75,7
20180501|2017-05-22 13:00,22,584,584,583.75,583.75,36
20180501|2017-05-25 10:00,25,587.5,587.5,587.5,587.5,3
20180501|2017-05-25 10:30,25,585.75,585.75,585.75,585.75,3
20180501|2017-05-25 11:00,25,585.75,585.75,585.75,585.75,1
20180501|2017-05-25 11:30,25,587.25,587.25,587,587,5
20180501|2017-05-26 13:00,26,585.75,585.75,585.75,585.75,5
20180501|2017-05-30 08:30,30,583.75,583.75,583.75,583.75,1
20180501|2017-05-31 08:30,31,587,587,587,587,1
20180501|2017-05-31 11:00,31,588.75,588.75,588.75,588.75,1
20180501|2017-05-31 11:30,31,590,590,590,590,5
20180501|2017-05-31 12:30,31,589,589,589,589,2
20180501|2017-05-31 13:00,31,587.75,587.75,587.5,587.5,28
20180501|2017-06-01 10:30,1,587.75,587.75,587.75,587.75,41
20180501|2017-06-01 13:00,1,593,593,593,593,1
20180501|2017-06-02 06:30,2,591.25,591.25,591.25,591.25,1
20180501|2017-06-02 08:30,2,595,595.25,595,595.25,24
20180501|2017-06-02 09:00,2,596,596,596,596,3
20180501|2017-06-02 10:30,2,592.75,592.75,592.5,592.5,3
20180501|2017-06-02 13:00,2,593.5,593.5,591.75,591.75,5
20180501|2017-06-04 19:00,5,595.75,595.75,595.75,595.75,1
20180501|2017-06-05 09:30,5,594,594,594,594,2
20180501|2017-06-05 10:30,5,595.25,595.25,595.25,595.25,1
20180501|2017-06-05 11:30,5,594,594,594,594,2
20180501|2017-06-05 13:00,5,592.5,592.5,591.5,591.5,10
20180501|2017-06-05 21:00,6,595.75,597.25,595.75,597.25,10
20180501|2017-06-06 03:00,6,598,598,598,598,5
20180501|2017-06-06 03:30,6,598.5,599,598.5,599,15
20180501|2017-06-06 06:00,6,598.5,599,598.5,599,10
20180501|2017-06-06 07:00,6,598.25,599,598.25,599,6
20180501|2017-06-06 08:30,6,597.25,599,597.25,598.5,10
20180501|2017-06-06 09:00,6,598.25,598.25,598.25,598.25,2
20180501|2017-06-06 09:30,6,599,599,598.5,598.5,5
20180501|2017-06-06 10:00,6,598.5,599.5,598.5,598.5,34
20180501|2017-06-06 10:30,6,597.75,597.75,597.25,597.25,3
20180501|2017-06-06 12:30,6,598.5,598.5,598.5,598.5,1
20180501|2017-06-06 19:00,7,599,599,599,599,3
20180501|2017-06-06 21:30,7,600.75,600.75,600.75,600.75,2
20180501|2017-06-06 22:00,7,601.75,601.75,601.75,601.75,4
20180501|2017-06-07 07:00,7,599,599,599,599,3
20180501|2017-06-07 08:30,7,601.75,601.75,601.75,601.75,2
20180501|2017-06-07 09:00,7,602.25,602.75,602.25,602.75,3
20180501|2017-06-07 10:00,7,603,603,601.5,601.5,15
20180501|2017-06-07 10:30,7,604.5,604.5,597.75,597.75,18
20180501|2017-06-07 12:00,7,602.5,602.5,602.5,602.5,1
20180501|2017-06-07 12:30,7,603,603.25,603,603.25,5
20180501|2017-06-07 21:00,8,606.25,606.25,606.25,606.25,1
20180501|2017-06-07 22:00,8,604.75,604.75,604.75,604.75,2
20180501|2017-06-08 07:00,8,609.75,609.75,609.75,609.75,7
20180501|2017-06-08 09:00,8,611.5,611.5,611.5,611.5,3
20180501|2017-06-08 09:30,8,613.75,615.75,613.75,615.75,11
20180501|2017-06-08 10:30,8,616.75,616.75,616.75,616.75,1
20180501|2017-06-08 11:00,8,615.75,615.75,615.5,615.5,6
20180501|2017-06-08 11:30,8,618,618,618,618,2
20180501|2017-06-08 12:00,8,610.25,610.25,610.25,610.25,1
20180501|2017-06-08 12:30,8,612.75,614.75,612.5,613,9
20180501|2017-06-08 13:00,8,612.75,612.75,610.75,610.75,5
20180501|2017-06-09 10:00,9,614.25,614.25,614.25,614.25,1
20180501|2017-06-09 10:30,9,616,616,614.5,614.5,2
20180501|2017-06-09 11:30,9,610,610,610,610,1
20180501|2017-06-09 13:00,9,609,610.25,608.75,610.25,6
20180501|2017-06-11 19:00,12,604.75,604.75,604.75,604.75,2
20180501|2017-06-11 19:30,12,602.25,602.25,602.25,602.25,2
20180501|2017-06-12 08:30,12,600.25,601.25,600.25,600.25,29
20180501|2017-06-12 11:30,12,603,603,603,603,1
20180501|2017-06-12 19:00,13,609.5,617,609.5,616.75,6
20180501|2017-06-12 19:30,13,617,617.75,617,617.75,5
20180501|2017-06-12 21:00,13,618.25,618.25,618.25,618.25,1
20180501|2017-06-13 06:30,13,614,614,614,614,4
20180501|2017-06-13 07:00,13,614.25,614.25,614.25,614.25,1
20180501|2017-06-13 08:30,13,617,618.5,615,618.5,39
20180501|2017-06-13 09:30,13,618,619.5,618,619.5,16
20180501|2017-06-13 10:00,13,618.75,618.75,618.75,618.75,5
20180501|2017-06-13 11:00,13,615.5,618,615.5,618,31
20180501|2017-06-13 12:00,13,614.5,614.5,614.5,614.5,1
20180501|2017-06-13 12:30,13,618,622,618,622,4
20180501|2017-06-13 13:00,13,620,621,620,621,2
20180501|2017-06-13 20:00,14,631.25,631.25,631.25,631.25,6
20180501|2017-06-14 03:30,14,627.75,627.75,627.75,627.75,1
20180501|2017-06-14 05:30,14,634.25,634.25,634.25,634.25,1
20180501|2017-06-14 08:30,14,627.75,628.75,627.75,628.75,4
20180501|2017-06-14 09:00,14,628.75,629.5,626.5,629.5,44
20180501|2017-06-14 09:30,14,629.5,629.5,629.25,629.25,5
20180501|2017-06-14 10:30,14,628.75,629,628.75,629,9
20180501|2017-06-14 11:00,14,627.5,627.5,627.25,627.25,10
20180501|2017-06-14 12:00,14,630.25,630.25,630.25,630.25,1
20180501|2017-06-15 07:00,15,615,615,615,615,7
20180501|2017-06-15 07:30,15,614.25,614.25,614.25,614.25,1
20180501|2017-06-15 09:30,15,619,619,619,619,20
20180501|2017-06-15 10:00,15,621.5,621.5,621.25,621.25,2
20180501|2017-06-15 10:30,15,623.5,625,623.5,624.75,4
20180501|2017-06-15 11:00,15,625,625,625,625,2
20180501|2017-06-15 11:30,15,625,626,625,626,8
20180501|2017-06-15 13:00,15,628.5,630.75,628.25,630.75,4
20180501|2017-06-15 19:00,16,633.25,633.25,633.25,633.25,9
20180501|2017-06-15 20:00,16,634.25,634.25,634.25,634.25,5
20180501|2017-06-16 06:30,16,633.5,633.5,633.5,633.5,1
20180501|2017-06-16 07:00,16,635,635.25,635,635.25,4
20180501|2017-06-16 08:30,16,637.25,639.75,633.75,633.75,19
20180501|2017-06-16 10:00,16,636.25,636.25,636,636,15
20180501|2017-06-16 12:00,16,639,639,638.75,638.75,10
20180501|2017-06-16 12:30,16,639,639,638.75,638.75,35
20180501|2017-06-18 19:00,19,634,634,634,634,1
20180501|2017-06-18 21:00,19,638.25,638.25,638.25,638.25,1
20180501|2017-06-19 10:00,19,643.25,643.25,643.25,643.25,1
20180501|2017-06-19 10:30,19,646.5,646.5,646.5,646.5,2
20180501|2017-06-19 11:00,19,643,643,642.5,642.5,11
20180501|2017-06-19 11:30,19,643.25,643.25,643.25,643.25,2
20180501|2017-06-19 19:00,20,647.25,647.25,647.25,647.25,2
20180501|2017-06-19 19:30,20,649,649,649,649,2
20180501|2017-06-20 06:30,20,645,645,645,645,2
20180501|2017-06-20 07:00,20,645.25,645.25,642.25,642.25,4
20180501|2017-06-20 07:30,20,637.5,637.5,637.5,637.5,1
20180501|2017-06-20 08:30,20,640.75,641.5,639,639,19
20180501|2017-06-20 11:00,20,646,646,644.25,644.25,4
20180501|2017-06-20 12:00,20,645.25,646.25,645.25,646.25,2
20180501|2017-06-20 12:30,20,645.5,647,645.25,647,14
20180501|2017-06-20 13:00,20,647.25,647.25,647.25,647.25,7
20180501|2017-06-20 19:00,21,653.75,653.75,653.75,653.75,1
20180501|2017-06-20 20:30,21,655.5,655.5,655.5,655.5,3
20180501|2017-06-21 02:30,21,648.25,648.25,648.25,648.25,3
20180501|2017-06-21 08:30,21,648.25,649.75,648.25,649.75,10
20180501|2017-06-21 09:00,21,649.25,649.25,649.25,649.25,3
20180501|2017-06-21 10:30,21,651,651,651,651,4
20180501|2017-06-21 11:00,21,652,652.5,651.5,651.5,35
20180501|2017-06-21 12:30,21,651.25,651.25,651.25,651.25,5
20180501|2017-06-21 13:00,21,645.75,645.75,645.75,645.75,1
20180501|2017-06-22 05:00,22,642,642,642,642,1
20180501|2017-06-22 07:00,22,643.25,643.25,643.25,643.25,2
20180501|2017-06-22 07:30,22,643.25,643.25,643.25,643.25,1
20180501|2017-06-22 08:30,22,642,642,641.75,641.75,10
20180501|2017-06-22 09:00,22,643.75,643.75,643.75,643.75,59
20180501|2017-06-22 09:30,22,643.75,647,643.75,647,81
20180501|2017-06-22 10:00,22,649.5,649.5,647,647.5,16
20180501|2017-06-22 11:00,22,649.5,649.5,649.5,649.5,1
20180501|2017-06-22 11:30,22,650,651.75,649,651.75,7
20180501|2017-06-22 12:00,22,651.5,652.25,651,652.25,7
20180501|2017-06-22 12:30,22,653,653.5,653,653,8
20180501|2017-06-22 13:00,22,652.5,655.75,652.5,655.75,12
20180501|2017-06-23 08:30,23,658.5,661,658.5,661,7
20180501|2017-06-23 09:00,23,661,661.5,660.25,661,32
20180501|2017-06-23 09:30,23,661.25,663.25,661.25,663.25,30
20180501|2017-06-23 10:00,23,667,667.25,667,667.25,38
20180501|2017-06-23 11:00,23,664.75,664.75,664.5,664.5,5
20180501|2017-06-23 11:30,23,663.25,663.25,663,663,5
20180501|2017-06-23 12:30,23,654.75,654.75,654.75,654.75,1
20180501|2017-06-23 13:00,23,655.25,655.5,653.5,653.5,10
20180501|2017-06-25 19:00,26,657.25,657.25,657.25,657.25,1
20180501|2017-06-25 22:00,26,665.25,665.25,665.25,665.25,2
20180501|2017-06-26 05:00,26,654,654,654,654,1
20180501|2017-06-26 06:00,26,657.5,658.25,657.5,658.25,5
20180501|2017-06-26 08:30,26,657.5,657.5,657.5,657.5,1
20180501|2017-06-26 12:00,26,658.75,659,658.5,659,14
20180501|2017-06-26 12:30,26,656.25,656.25,656.25,656.25,2
20180501|2017-06-26 13:00,26,658.5,659,657.75,659,19
20180501|2017-06-26 19:00,27,661.5,661.5,661.5,661.5,1
20180501|2017-06-27 08:30,27,663.25,663.25,663.25,663.25,3
20180501|2017-06-27 09:30,27,663.25,665.25,663.25,665.25,4
20180501|2017-06-27 10:00,27,666,667.25,666,667.25,7
20180501|2017-06-27 10:30,27,669.25,669.25,667.75,667.75,3
20180501|2017-06-27 11:00,27,669.25,669.25,669.25,669.25,1
20180501|2017-06-27 11:30,27,668,668,666,666,10
20180501|2017-06-27 12:00,27,668.5,671.5,668.5,671.5,8
20180501|2017-06-27 12:30,27,674,675.5,674,675.25,66
20180501|2017-06-27 13:00,27,675.25,675.25,670.25,673.75,25
20180501|2017-06-27 19:00,28,667.5,667.5,667.5,667.5,2
20180501|2017-06-27 19:30,28,674.25,674.25,674.25,674.25,1
20180501|2017-06-27 22:00,28,672,672,672,672,1
20180501|2017-06-28 08:30,28,677.75,681.25,676,679.25,222
20180501|2017-06-28 09:00,28,682.25,683.25,681,681,112
20180501|2017-06-28 09:30,28,682,691,682,691,8
20180501|2017-06-28 10:00,28,688.75,689,683.5,683.5,19
20180501|2017-06-28 10:30,28,679.75,679.75,679.25,679.25,3
20180501|2017-06-28 11:00,28,686.75,688.75,686.75,688.75,10
20180501|2017-06-28 11:30,28,688.75,689.25,688.75,688.75,5
20180501|2017-06-28 12:00,28,691.5,694.25,691.5,694.25,76
20180501|2017-06-28 12:30,28,689.75,690,688.5,688.5,14
20180501|2017-06-28 13:00,28,689.75,689.75,689,689,3
20180501|2017-06-28 19:00,29,699.25,699.75,699.25,699.75,5
20180501|2017-06-28 19:30,29,701.75,701.75,701.75,701.75,4
20180501|2017-06-28 20:00,29,702.25,702.25,702.25,702.25,3
20180501|2017-06-29 01:30,29,700,700,700,700,2
20180501|2017-06-29 05:00,29,703,703.25,703,703.25,2
20180501|2017-06-29 06:30,29,707.5,708.75,707.5,708.75,2
20180501|2017-06-29 07:00,29,708.25,708.25,708.25,708.25,1
20180501|2017-06-29 07:30,29,711.25,717.25,711.25,717.25,5
20180501|2017-06-29 08:30,29,725.75,740,722.25,722.25,289
20180501|2017-06-29 09:00,29,723,727,720,723,38
20180501|2017-06-29 09:30,29,722.75,726.25,721,726.25,78
20180501|2017-06-29 10:00,29,722,722,722,722,26
20180501|2017-06-29 10:30,29,723.25,727,723,727,16
20180501|2017-06-29 11:00,29,727,727,723.25,723.25,18
20180501|2017-06-29 11:30,29,724,725.75,724,724.5,41
20180501|2017-06-29 12:00,29,727.5,728.75,720.75,720.75,35
20180501|2017-06-29 12:30,29,720,720,717.5,718.75,68
20180501|2017-06-29 13:00,29,719,719,711.5,712.5,50
20180501|2017-06-29 19:00,30,712.5,712.5,712.5,712.5,12
20180501|2017-06-29 19:30,30,714,714,714,714,1
20180501|2017-06-29 20:30,30,723.25,723.25,723.25,723.25,1
20180501|2017-06-29 21:00,30,725,725,725,725,4
20180501|2017-06-29 21:30,30,721.75,721.75,721.5,721.5,5
20180501|2017-06-29 23:00,30,723,723,723,723,1
20180501|2017-06-30 04:00,30,725.75,725.75,725.75,725.75,1
20180501|2017-06-30 08:30,30,728,728.5,724.5,724.5,13
20180501|2017-06-30 09:00,30,727.5,727.75,727.25,727.5,4
20180501|2017-06-30 09:30,30,727.5,734.25,727.5,734.25,23
20180501|2017-06-30 10:00,30,729.5,734.25,729.5,734.25,51
20180501|2017-06-30 10:30,30,733,733,733,733,1
20180501|2017-06-30 11:00,30,742,750.25,733,739.75,49
20180501|2017-06-30 12:00,30,745,745,745,745,50
20180501|2017-06-30 12:30,30,741,741,740,740,5
20180501|2017-06-30 13:00,30,738,739.75,735,735,57
20180501|2017-07-02 19:00,3,758.5,758.5,752,752,5
20180501|2017-07-02 19:30,3,752.5,752.75,752.5,752.75,3
20180501|2017-07-02 20:00,3,755,757,755,757,18
20180501|2017-07-02 21:30,3,753.5,754.25,752.5,754.25,3
20180501|2017-07-03 00:30,3,751.5,751.5,751.5,751.5,1
20180501|2017-07-03 02:00,3,752.5,752.5,752.25,752.5,4
20180501|2017-07-03 06:30,3,754,754,754,754,3
20180501|2017-07-03 07:00,3,754,754,754,754,2
20180501|2017-07-03 08:30,3,757,760,756.5,757.75,51
20180501|2017-07-03 09:00,3,759,759.5,758.5,759,15
20180501|2017-07-03 09:30,3,758.5,758.5,758.5,758.5,25
20180501|2017-07-03 10:00,3,761,761,761,761,2
20180501|2017-07-03 10:30,3,760.75,763.5,760.25,763.5,86
20180501|2017-07-03 11:00,3,764.75,769,764.75,765.25,42
20180501|2017-07-03 11:30,3,769,769,761.75,761.75,36
20180501|2017-07-03 12:00,3,764,764,763.25,763.25,6
20180501|2017-07-05 08:30,5,788.5,792.75,778.5,782.5,43
20180501|2017-07-05 09:00,5,783.75,784,783.75,784,6
20180501|2017-07-05 09:30,5,779.25,779.25,740,749.5,111
20180501|2017-07-05 10:00,5,757.25,761.25,757.25,760,43
20180501|2017-07-05 10:30,5,758.25,765,758.25,765,4
20180501|2017-07-05 11:00,5,760,760,760,760,7
20180501|2017-07-05 11:30,5,757.25,758.25,757.25,758.25,3
20180501|2017-07-05 12:00,5,768.25,768.25,768.25,768.25,1
20180501|2017-07-05 12:30,5,764,766,763,766,60
20180501|2017-07-05 13:00,5,772.75,772.75,770,770,6
20180501|2017-07-05 19:00,6,772.5,776,772.5,776,5
20180501|2017-07-05 20:00,6,762.5,762.5,741.75,745.75,13
20180501|2017-07-05 20:30,6,748,748,747.5,748,10
20180501|2017-07-05 21:00,6,737.5,737.5,734.5,735.25,6
20180501|2017-07-05 21:30,6,748.5,748.5,748.5,748.5,2
20180501|2017-07-06 00:30,6,760,760,760,760,2
20180501|2017-07-06 05:00,6,762.75,762.75,762.75,762.75,2
20180501|2017-07-06 07:30,6,754.75,754.75,754,754,5
20180501|2017-07-06 08:30,6,750,750,746.25,747.25,34
20180501|2017-07-06 09:00,6,754.75,755.75,754.75,755.75,8
20180501|2017-07-06 09:30,6,757.5,757.5,757.5,757.5,1
20180501|2017-07-06 10:00,6,753.25,753.25,752,752,3
20180501|2017-07-06 10:30,6,754.75,758.75,747.25,747.25,9
20180501|2017-07-06 11:00,6,744.5,750.5,744,745.5,32
20180501|2017-07-06 11:30,6,746.25,746.25,744.25,745.5,23
20180501|2017-07-06 12:00,6,744.5,747.25,743,747.25,5
20180501|2017-07-06 12:30,6,749,749,744.5,744.5,44
20180501|2017-07-06 13:00,6,741.75,742.75,733.5,734.5,57
20180501|2017-07-06 19:00,7,727.75,727.75,727.75,727.75,2
20180501|2017-07-06 19:30,7,724,724,724,724,3
20180501|2017-07-06 22:00,7,726.75,726.75,726.75,726.75,2
20180501|2017-07-07 07:00,7,748.5,748.75,747,747,11
20180501|2017-07-07 07:30,7,748.5,755.75,748.5,755.75,7
20180501|2017-07-07 08:30,7,749.5,749.5,747.75,747.75,7
20180501|2017-07-07 09:00,7,744,744,739.5,739.5,7
20180501|2017-07-07 09:30,7,737,743.5,737,743.5,17
20180501|2017-07-07 10:00,7,743.25,748,743.25,748,4
20180501|2017-07-07 10:30,7,745,745,744.5,745,3
20180501|2017-07-07 11:00,7,748,748,748,748,3
20180501|2017-07-07 11:30,7,750,750,745,745.5,10
20180501|2017-07-07 12:00,7,745.5,745.75,745.5,745.75,2
20180501|2017-07-07 12:30,7,743,743,741.75,741.75,2
20180501|2017-07-07 13:00,7,737.75,737.75,737.75,737.75,1
20180501|2017-07-09 19:30,10,755.25,755.25,755.25,755.25,1
20180501|2017-07-09 20:00,10,755,755,755,755,2
20180501|2017-07-10 05:30,10,757.75,758,754.5,754.5,4
20180501|2017-07-10 06:00,10,752.5,752.5,752.25,752.25,2
20180501|2017-07-10 08:30,10,761,761,756.75,756.75,3
20180501|2017-07-10 09:00,10,756,756,756,756,5
20180501|2017-07-10 09:30,10,760.75,760.75,758.75,758.75,4
20180501|2017-07-10 10:00,10,756.5,756.5,756.5,756.5,1
20180501|2017-07-10 10:30,10,757.5,757.5,757,757,2
20180501|2017-07-10 11:00,10,758,758,756,756,4
20180501|2017-07-10 12:30,10,757.75,757.75,757.5,757.5,2
20180501|2017-07-10 13:00,10,759.75,762.25,759.75,762.25,3
20180501|2017-07-10 19:00,11,780,780.75,780,780.75,6
20180501|2017-07-11 03:30,11,769,769,769,769,1
20180501|2017-07-11 05:30,11,757.5,757.5,757.5,757.5,2
20180501|2017-07-11 06:00,11,758.5,758.5,758.5,758.5,2
20180501|2017-07-11 06:30,11,763.75,764.75,760.5,763.5,14
20180501|2017-07-11 07:00,11,763,763.5,763,763.5,4
20180501|2017-07-11 08:30,11,765.5,765.5,765.25,765.25,5
20180501|2017-07-11 09:00,11,767,767,767,767,1
20180501|2017-07-11 09:30,11,762.75,762.75,750.75,750.75,10
20180501|2017-07-11 10:00,11,762.5,763,762.5,763,3
20180501|2017-07-11 12:30,11,763,765,763,765,2
20180501|2017-07-11 13:00,11,764.75,764.75,762,762.5,4
20180501|2017-07-12 07:30,12,758.25,758.5,758.25,758.5,2
20180501|2017-07-12 08:30,12,756.5,757.75,756.5,757.75,2
20180501|2017-07-12 09:00,12,760,760.5,759,760.5,4
20180501|2017-07-12 09:30,12,759,759,759,759,13
20180501|2017-07-12 10:00,12,759,759.75,759,759.25,7
20180501|2017-07-12 10:30,12,759,759,759,759,34
20180501|2017-07-12 11:00,12,757.5,768,750.75,768,29
20180501|2017-07-12 11:30,12,764,765,754,754,39
20180501|2017-07-12 12:30,12,758.5,761.75,758.5,761.75,2
20180501|2017-07-12 13:00,12,761.25,761.5,755,755.75,39
20180501|2017-07-13 00:00,13,757,757,757,757,5
20180501|2017-07-13 03:00,13,761.25,761.25,761.25,761.25,1
20180501|2017-07-13 03:30,13,761.25,761.25,759.5,759.5,3
20180501|2017-07-13 06:30,13,757.75,757.75,757.75,757.75,2
20180501|2017-07-13 07:00,13,756.25,756.25,756.25,756.25,5
20180501|2017-07-13 07:30,13,752,755.75,752,755.75,6
20180501|2017-07-13 08:30,13,752,755.5,752,755.5,10
20180501|2017-07-13 09:00,13,753,753,747,747,17
20180501|2017-07-13 09:30,13,746,746.75,742,742,23
20180501|2017-07-13 10:00,13,739.75,739.75,738.5,738.5,10
20180501|2017-07-13 10:30,13,740,740.75,739,739,37
20180501|2017-07-13 11:00,13,743,743,743,743,5
20180501|2017-07-13 11:30,13,738.75,738.75,737,737,23
20180501|2017-07-13 12:00,13,737,737,734.75,735.75,38
20180501|2017-07-13 12:30,13,735,737.75,733.5,737.75,40
20180501|2017-07-13 13:00,13,737,739,737,738.5,82
20180501|2017-07-13 21:30,14,746,746,745,745,2
20180501|2017-07-13 22:00,14,747,747.25,747,747.25,4
20180501|2017-07-13 23:00,14,747.25,747.25,747,747,2
20180501|2017-07-14 05:00,14,746,746,746,746,2
20180501|2017-07-14 06:30,14,747.5,747.5,747.5,747.5,1
20180501|2017-07-14 07:00,14,749,749,749,749,2
20180501|2017-07-14 07:30,14,749,749,749,749,4
20180501|2017-07-14 08:30,14,751,755,750.5,752.5,27
20180501|2017-07-14 09:00,14,751.75,751.75,751.5,751.5,4
20180501|2017-07-14 09:30,14,750,750.5,748,750.5,16
20180501|2017-07-14 10:00,14,750,750,747.5,749.75,17
20180501|2017-07-14 10:30,14,748.25,748.25,748.25,748.25,1
20180501|2017-07-14 11:00,14,749.75,749.75,746.5,746.5,18
20180501|2017-07-14 11:30,14,745,745,744.25,744.25,4
20180501|2017-07-14 12:00,14,742,742.25,735.5,736,21
20180501|2017-07-14 13:00,14,739.25,740.75,739.25,740.75,23
20180501|2017-07-16 19:30,17,737.25,737.25,737.25,737.25,2
20180501|2017-07-17 06:30,17,742.5,742.5,742.5,742.5,2
20180501|2017-07-17 07:00,17,745.25,745.25,745.25,745.25,2
20180501|2017-07-17 07:30,17,745.25,745.25,745.25,745.25,3
20180501|2017-07-17 08:30,17,742.5,742.5,740.25,740.25,11
20180501|2017-07-17 09:30,17,741.5,741.5,741,741,51
20180501|2017-07-17 10:00,17,742.75,746.5,742.5,746.5,12
20180501|2017-07-17 10:30,17,745.25,748,745.25,745.25,26
20180501|2017-07-17 11:00,17,745.75,748.5,745.75,748.5,13
20180501|2017-07-17 11:30,17,749,749,749,749,2
20180501|2017-07-17 12:00,17,749.5,749.5,749.5,749.5,2
20180501|2017-07-17 12:30,17,748,749,748,749,3
20180501|2017-07-17 13:00,17,750,750,748.75,749,4
20180501|2017-07-17 20:30,18,768.25,771.75,768.25,771.75,2
20180501|2017-07-18 05:00,18,768.5,768.5,768.5,768.5,2
20180501|2017-07-18 08:30,18,770.25,770.25,765.5,765.5,4
20180501|2017-07-18 09:00,18,768.25,768.25,768.25,768.25,74
20180501|2017-07-18 09:30,18,768.25,768.75,768.25,768.25,6
20180501|2017-07-18 10:00,18,768.25,768.25,768.25,768.25,24
20180501|2017-07-18 10:30,18,767.75,767.75,766,766,3
20180501|2017-07-18 11:00,18,765,765,765,765,3
20180501|2017-07-18 12:00,18,765,765.5,764,764,19
20180501|2017-07-18 13:00,18,763.25,763.25,763,763,2
20180501|2017-07-18 19:00,19,760,760,760,760,4
20180501|2017-07-19 01:30,19,765,765,764.5,764.5,2
20180501|2017-07-19 06:30,19,768.25,768.25,768.25,768.25,2
20180501|2017-07-19 07:00,19,766.25,766.25,766,766,5
20180501|2017-07-19 08:30,19,768.25,769.5,768.25,769.5,4
20180501|2017-07-19 09:00,19,773,773,773,773,2
20180501|2017-07-19 09:30,19,773.75,774,768.5,768.5,20
20180501|2017-07-19 10:00,19,763.75,767.75,763.75,767.75,5
20180501|2017-07-19 11:30,19,759.5,761.75,759.25,761.75,3
20180501|2017-07-19 12:00,19,757,757,755.75,755.75,6
20180501|2017-07-19 12:30,19,756.75,757.75,756.75,757.75,13
20180501|2017-07-19 13:00,19,759,762.25,759,762.25,39
20180501|2017-07-19 20:30,20,759.5,759.5,759.5,759.5,4
20180501|2017-07-19 22:00,20,757.25,757.25,757,757,4
20180501|2017-07-19 22:30,20,757.5,757.5,757,757,2
20180501|2017-07-19 23:00,20,757.25,757.25,757,757.25,4
20180501|2017-07-19 23:30,20,757.25,757.25,757.25,757.25,1
20180501|2017-07-20 00:00,20,757,757.75,757,757.75,25
20180501|2017-07-20 00:30,20,757.25,757.25,757,757,30
20180501|2017-07-20 01:30,20,759.5,759.5,759.5,759.5,1
20180501|2017-07-20 06:00,20,761.5,761.5,761.5,761.5,1
20180501|2017-07-20 07:30,20,760.5,760.5,759,759,7
20180501|2017-07-20 08:30,20,763.25,763.25,750.5,750.5,24
20180501|2017-07-20 09:00,20,756.25,759,756.25,759,5
20180501|2017-07-20 09:30,20,758.75,758.75,758.75,758.75,3
20180501|2017-07-20 10:00,20,758,758,757.5,757.5,10
20180501|2017-07-20 10:30,20,757.5,758.5,755.75,758.5,6
20180501|2017-07-20 11:00,20,760.5,760.5,760.5,760.5,1
20180501|2017-07-20 12:00,20,760.5,760.5,760.5,760.5,6
20180501|2017-07-20 13:00,20,764.5,764.5,762.75,762.75,9
20180501|2017-07-20 19:00,21,770,770,770,770,6
20180501|2017-07-20 23:30,21,770,770,770,770,4
20180501|2017-07-21 00:00,21,770,770,770,770,1
20180501|2017-07-21 00:30,21,770,770,770,770,1
20180501|2017-07-21 08:30,21,768,768,765.25,765.25,22
20180501|2017-07-21 09:00,21,765.25,765.25,758.25,758.25,13
20180501|2017-07-21 09:30,21,762,762,762,762,35
20180501|2017-07-21 10:00,21,761.75,762.75,761.5,762.75,38
20180501|2017-07-21 12:00,21,759.5,759.5,759,759,5
20180501|2017-07-21 12:30,21,760.25,760.25,760.25,760.25,3
20180501|2017-07-21 13:00,21,759.75,759.75,759.75,759.75,2
20180501|2017-07-23 19:30,24,754.5,754.5,752.5,752.5,5
20180501|2017-07-23 22:00,24,754,754,754,754,1
20180501|2017-07-23 23:00,24,752,752,751.25,751.25,2
20180501|2017-07-24 01:00,24,754.75,754.75,754.75,754.75,1
20180501|2017-07-24 08:30,24,749.25,749.75,749.25,749.75,19
20180501|2017-07-24 09:00,24,748.5,748.5,722.75,726.75,58
20180501|2017-07-24 09:30,24,726.75,730.5,725.25,729,29
20180501|2017-07-24 10:00,24,729,732.25,729,732,30
20180501|2017-07-24 10:30,24,731,731,730,730,16
20180501|2017-07-24 11:00,24,734.75,734.75,734.75,734.75,2
20180501|2017-07-24 11:30,24,734,734,733.75,733.75,2
20180501|2017-07-24 12:00,24,731,732.25,731,732.25,14
20180501|2017-07-24 12:30,24,733,735.5,732.75,735.5,19
20180501|2017-07-24 13:00,24,739,749.75,739,749.75,19
20180501|2017-07-24 19:00,25,757,757,753.75,753.75,3
20180501|2017-07-24 21:00,25,741.75,741.75,741.75,741.75,5
20180501|2017-07-24 22:30,25,740.5,740.5,740.5,740.5,1
20180501|2017-07-25 04:30,25,740.25,740.25,740.25,740.25,1
20180501|2017-07-25 05:30,25,734,734,733.75,733.75,3
20180501|2017-07-25 07:00,25,734.25,734.25,733.5,733.5,4
20180501|2017-07-25 08:30,25,730,731.5,726.25,727.5,41
20180501|2017-07-25 09:00,25,725.5,725.5,723.5,723.5,25
20180501|2017-07-25 09:30,25,730.25,731.5,730.25,731.5,30
20180501|2017-07-25 10:00,25,726.75,728,725.5,727.5,48
20180501|2017-07-25 10:30,25,727.5,727.5,727,727,13
20180501|2017-07-25 12:00,25,723.25,723.75,723.25,723.75,4
20180501|2017-07-25 12:30,25,720,722.5,717,722.5,29
20180501|2017-07-25 13:00,25,721.25,721.25,718.75,719,16
20180501|2017-07-25 19:00,26,719,719,718,718,9
20180501|2017-07-25 21:00,26,718.5,718.5,718.5,718.5,3
20180501|2017-07-25 21:30,26,719.5,719.5,719.5,719.5,1
20180501|2017-07-26 02:00,26,718.5,718.5,718,718.5,7
20180501|2017-07-26 03:00,26,718.75,719,718.75,719,2
20180501|2017-07-26 08:30,26,731.25,734.25,731.25,734.25,39
20180501|2017-07-26 09:00,26,730.25,734,730,733.25,9
20180501|2017-07-26 09:30,26,734.75,734.75,734.75,734.75,2
20180501|2017-07-26 10:00,26,728.5,728.5,728.5,728.5,1
20180501|2017-07-26 10:30,26,725.75,727.75,725.75,727.75,2
20180501|2017-07-26 11:00,26,728,728.5,728,728,3
20180501|2017-07-26 12:00,26,728.25,729.25,728.25,729.25,28
20180501|2017-07-26 13:00,26,732,732.75,729.5,729.5,8
20180501|2017-07-26 20:00,27,738.5,738.5,738.5,738.5,1
20180501|2017-07-27 02:00,27,736.25,736.25,736.25,736.25,1
20180501|2017-07-27 09:00,27,736.25,738.75,736.25,738.75,5
20180501|2017-07-27 09:30,27,739.5,739.5,737.25,737.25,2
20180501|2017-07-27 10:00,27,737,737,735.5,735.5,3
20180501|2017-07-27 11:00,27,737,737,735.5,735.5,17
20180501|2017-07-27 12:00,27,736.25,736.25,736,736,5
20180501|2017-07-27 13:00,27,735.5,736,735,736,16
20180501|2017-07-28 07:30,28,738.5,738.5,738.5,738.5,3
20180501|2017-07-28 08:30,28,740.75,740.75,739.25,739.25,4
20180501|2017-07-28 09:00,28,742,742,742,742,5
20180501|2017-07-28 09:30,28,742.75,743,742.5,742.5,7
20180501|2017-07-28 10:00,28,743.25,744.25,743.25,744.25,4
20180501|2017-07-28 10:30,28,743.5,743.5,743.5,743.5,3
20180501|2017-07-28 11:30,28,738,738.75,737.5,738.5,8
20180501|2017-07-28 12:30,28,738.25,738.5,736.75,737.75,24
20180501|2017-07-28 13:00,28,737.25,738.25,736,738.25,60
20180501|2017-07-30 19:00,31,736,736,729,729,55
20180501|2017-07-31 06:30,31,730.25,730.25,730.25,730.25,1
20180501|2017-07-31 07:00,31,731.5,732.25,731.5,732.25,2
20180501|2017-07-31 08:30,31,727.75,727.75,727.5,727.5,11
20180501|2017-07-31 09:00,31,730.75,731,730.75,731,2
20180501|2017-07-31 09:30,31,728.75,733,728.25,733,4
20180501|2017-07-31 10:00,31,733,733,733,733,1
20180501|2017-07-31 11:00,31,735.75,737.25,735.75,737.25,4
20180501|2017-07-31 12:30,31,735,735,732.75,732.75,5
20180501|2017-07-31 13:00,31,732.75,732.75,731.25,731.25,5
20180501|2017-07-31 19:00,1,733.25,733.25,733.25,733.25,1
20180501|2017-08-01 08:30,1,734.25,734.25,731,731,42
20180501|2017-08-01 09:00,1,731.75,731.75,731.5,731.75,14
20180501|2017-08-01 09:30,1,722.5,722.5,722.5,722.5,5
20180501|2017-08-01 10:30,1,728.25,728.25,728.25,728.25,5
20180501|2017-08-01 11:30,1,725.5,725.5,725.5,725.5,1
20180501|2017-08-01 12:00,1,727.25,727.25,727,727,3
20180501|2017-08-01 13:00,1,721,721,716.75,716.75,29
20180501|2017-08-01 21:00,2,718.5,718.5,718.5,718.5,3
20180501|2017-08-02 00:00,2,720.75,720.75,720.75,720.75,6
20180501|2017-08-02 10:00,2,720.75,720.75,720,720,46
20180501|2017-08-02 10:30,2,721.25,721.25,720.25,720.25,5
20180501|2017-08-02 11:00,2,720,720,720,720,5
20180501|2017-08-02 11:30,2,716.5,716.5,716.5,716.5,1
20180501|2017-08-02 12:30,2,720,721,720,721,7
20180501|2017-08-02 13:00,2,721.25,724,721.25,724,10
20180501|2017-08-03 04:30,3,717.5,717.5,717.5,717.5,1
20180501|2017-08-03 05:00,3,717.5,717.5,717.5,717.5,1
20180501|2017-08-03 07:30,3,719.5,719.5,719.5,719.5,1
20180501|2017-08-03 08:30,3,716.25,718.75,713.5,718.75,17
20180501|2017-08-03 09:00,3,719.25,722.5,719,722.5,7
20180501|2017-08-03 09:30,3,721.5,721.5,721.5,721.5,7
20180501|2017-08-03 10:00,3,721.5,722,720.75,722,4
20180501|2017-08-03 10:30,3,722,722,721,721,7
20180501|2017-08-03 11:00,3,720.75,721.25,720.75,721.25,5
20180501|2017-08-03 11:30,3,722,722,720.75,720.75,26
20180501|2017-08-03 12:30,3,721.75,721.75,721.75,721.75,1
20180501|2017-08-03 13:00,3,719.75,719.75,719,719,2
20180501|2017-08-04 08:30,4,718.5,719,718,719,29
20180501|2017-08-04 09:00,4,720,720,720,720,3
20180501|2017-08-04 09:30,4,721.25,722,721.25,722,17
20180501|2017-08-04 10:00,4,722,724.5,722,724.5,5
20180501|2017-08-04 10:30,4,722,723,722,723,25
20180501|2017-08-04 13:00,4,720.25,720.25,720.25,720.25,3
20180501|2017-08-07 08:30,7,722,722,722,722,3
20180501|2017-08-07 09:00,7,722,722,722,722,2
20180501|2017-08-07 09:30,7,722,722,721.5,721.5,35
20180501|2017-08-07 10:00,7,721.5,722.75,721,722.75,35
20180501|2017-08-07 11:30,7,722,722,722,722,1
20180501|2017-08-07 12:30,7,722,724.5,722,724.5,2
20180501|2017-08-07 13:00,7,727.25,727.25,726.5,726.5,2
20180501|2017-08-08 00:00,8,728,728,728,728,1
20180501|2017-08-08 03:30,8,731,731,731,731,1
20180501|2017-08-08 07:00,8,728.5,728.5,728.5,728.5,1
20180501|2017-08-08 08:30,8,727.5,727.5,727.5,727.5,1
20180501|2017-08-08 09:00,8,725.75,725.75,725.25,725.75,8
20180501|2017-08-08 09:30,8,725.75,725.75,723.5,723.5,4
20180501|2017-08-08 10:30,8,724.75,725.75,724.75,725.75,10
20180501|2017-08-08 11:30,8,724.25,724.25,723.75,724.25,11
20180501|2017-08-08 12:00,8,724.25,724.25,723.25,723.25,7
20180501|2017-08-08 12:30,8,727.25,727.25,727.25,727.25,1
20180501|2017-08-08 13:00,8,727.75,727.75,727.75,727.75,25
20180501|2017-08-09 09:30,9,730,731.5,730,731.5,33
20180501|2017-08-09 11:00,9,731.5,731.5,731.5,731.5,3
20180501|2017-08-09 12:00,9,732,732,732,732,25
20180501|2017-08-09 12:30,9,733.5,733.75,733.5,733.75,4
20180501|2017-08-09 13:00,9,728.25,729.5,728.25,729.25,9
20180501|2017-08-10 03:30,10,735,735,735,735,2
20180501|2017-08-10 08:30,10,734.5,734.5,734.5,734.5,2
20180501|2017-08-10 09:30,10,732.75,733.25,732.75,733.25,2
20180501|2017-08-10 10:00,10,737,737,733.5,733.5,2
20180501|2017-08-10 10:30,10,734.75,734.75,734.75,734.75,1
20180501|2017-08-10 11:00,10,733.75,733.75,712.25,716.25,30
20180501|2017-08-10 11:30,10,716.25,716.25,710,711.25,12
20180501|2017-08-10 13:00,10,705,705,703,703.5,10
20180501|2017-08-11 04:30,11,710.5,710.5,710.5,710.5,1
20180501|2017-08-11 08:30,11,705.5,705.5,697.75,697.75,57
20180501|2017-08-11 09:00,11,696,696.25,688.75,689,94
20180501|2017-08-11 09:30,11,691.5,691.5,685,685.5,33
20180501|2017-08-11 10:00,11,685,690,685,690,25
20180501|2017-08-11 11:00,11,691.25,691.75,691,691,27
20180501|2017-08-11 11:30,11,688.75,688.75,687.75,688.75,12
20180501|2017-08-11 12:30,11,683.25,683.25,675,675,53
20180501|2017-08-11 13:00,11,679.25,682.5,679.25,681,21
20180501|2017-08-13 19:00,14,673.75,673.75,671,671,17
20180501|2017-08-13 19:30,14,671,671,669,669,49
20180501|2017-08-13 21:00,14,669,669,669,669,2
20180501|2017-08-13 23:00,14,669,669,669,669,4
20180501|2017-08-14 02:00,14,669,669,669,669,5
20180501|2017-08-14 03:00,14,668.5,668.5,668.5,668.5,1
20180501|2017-08-14 04:00,14,668.5,668.5,668.25,668.25,6
20180501|2017-08-14 06:00,14,669,669,669,669,2
20180501|2017-08-14 06:30,14,669,669,669,669,1
20180501|2017-08-14 07:00,14,667.5,667.5,667,667,10
20180501|2017-08-14 07:30,14,667.5,669.25,667.25,669.25,25
20180501|2017-08-14 08:30,14,665.25,665.25,652.5,657.25,87
20180501|2017-08-14 09:00,14,659.25,662,659.25,662,9
20180501|2017-08-14 10:00,14,659,659,657,659,17
20180501|2017-08-14 11:00,14,659,661.75,659,660.75,3
20180501|2017-08-14 11:30,14,661,662.75,661,662.75,12
20180501|2017-08-14 12:00,14,663.25,667,663.25,667,31
20180501|2017-08-14 12:30,14,667.25,670,667.25,670,48
20180501|2017-08-14 13:00,14,670,679,669.75,677.25,45
20180501|2017-08-14 20:00,15,674,674,674,674,2
20180501|2017-08-14 20:30,15,674,674,674,674,2
20180501|2017-08-14 22:30,15,673,673,673,673,3
20180501|2017-08-15 01:30,15,673.25,673.25,673.25,673.25,1
20180501|2017-08-15 05:30,15,673,673,673,673,15
20180501|2017-08-15 06:00,15,673,673,673,673,14
20180501|2017-08-15 07:30,15,670,670,670,670,3
20180501|2017-08-15 09:00,15,662,666.25,662,666.25,5
20180501|2017-08-15 09:30,15,666.75,667.75,666.75,667.75,8
20180501|2017-08-15 10:00,15,663.25,663.25,663.25,663.25,1
20180501|2017-08-15 11:00,15,660.25,663.25,660.25,663.25,5
20180501|2017-08-15 11:30,15,663,663,662,662,16
20180501|2017-08-15 12:00,15,661.5,661.5,661.5,661.5,5
20180501|2017-08-15 12:30,15,660,660.5,657,657,26
20180501|2017-08-15 13:00,15,660,668.25,660,667,123
20180501|2017-08-15 19:00,16,667.25,667.25,667.25,667.25,1
20180501|2017-08-15 20:30,16,670.5,670.5,670.5,670.5,10
20180501|2017-08-15 21:30,16,672.5,672.5,672.5,672.5,1
20180501|2017-08-15 22:00,16,673,673.5,672.5,673.5,8
20180501|2017-08-15 22:30,16,673.5,674.75,673.25,674.75,7
20180501|2017-08-15 23:00,16,673.5,673.5,673.5,673.5,9
20180501|2017-08-15 23:30,16,675,675,675,675,2
20180501|2017-08-16 00:00,16,676.5,676.5,676.5,676.5,3
20180501|2017-08-16 01:00,16,676.75,681,676.75,681,44
20180501|2017-08-16 07:30,16,676.25,676.75,676.25,676.75,5
20180501|2017-08-16 08:30,16,674.75,675,674.75,674.75,23
20180501|2017-08-16 09:00,16,666.5,671.5,666.5,671.5,21
20180501|2017-08-16 09:30,16,670,672.75,670,672.75,9
20180501|2017-08-16 11:00,16,669.75,669.75,669.25,669.25,9
20180501|2017-08-16 11:30,16,666,669.75,666,669.75,36
20180501|2017-08-16 12:00,16,669,669,669,669,4
20180501|2017-08-16 12:30,16,669,671.25,668.5,671.25,21
20180501|2017-08-16 13:00,16,673,674,673,674,7
20180501|2017-08-16 19:30,17,672.5,672.5,672.5,672.5,5
20180501|2017-08-17 08:30,17,674.5,674.5,668,668,8
20180501|2017-08-17 09:00,17,672.25,672.25,672.25,672.25,5
20180501|2017-08-17 09:30,17,679,679,679,679,6
20180501|2017-08-17 10:00,17,679,680,678.5,679.5,30
20180501|2017-08-17 10:30,17,679,679.25,679,679.25,22
20180501|2017-08-17 11:00,17,677.5,677.5,676,676.75,29
20180501|2017-08-17 11:30,17,676.75,676.75,676.5,676.5,8
20180501|2017-08-17 12:00,17,680,681.5,680,681.5,4
20180501|2017-08-17 12:30,17,680.25,681.25,677.75,677.75,27
20180501|2017-08-17 13:00,17,675.25,675.25,675.25,675.25,2
20180501|2017-08-18 07:30,18,676.5,676.5,676.5,676.5,3
20180501|2017-08-18 08:30,18,678.75,680.5,678.75,679,16
20180501|2017-08-18 09:00,18,677.5,679.25,677.25,679.25,3
20180501|2017-08-18 09:30,18,678.5,678.5,676,678.5,9
20180501|2017-08-18 10:00,18,676,676.75,676,676.75,2
20180501|2017-08-18 10:30,18,676,676,675,675,6
20180501|2017-08-18 11:00,18,677.25,677.25,674.75,674.75,4
20180501|2017-08-18 11:30,18,674.25,674.25,674.25,674.25,1
20180501|2017-08-18 12:30,18,670,670.25,667.5,670,10
20180501|2017-08-18 13:00,18,670.75,670.75,670.75,670.75,1
20180501|2017-08-21 05:00,21,667,667,667,667,3
20180501|2017-08-21 05:30,21,667,667,667,667,5
20180501|2017-08-21 08:30,21,668,670.25,668,670.25,19
20180501|2017-08-21 09:00,21,666,666,663.75,663.75,8
20180501|2017-08-21 09:30,21,661,665,661,665,8
20180501|2017-08-21 11:00,21,660.75,660.75,660.75,660.75,1
20180501|2017-08-21 11:30,21,660.75,660.75,659.5,659.5,6
20180501|2017-08-21 12:00,21,659.75,662,659.75,661,114
20180501|2017-08-21 12:30,21,661,661.25,661,661.25,14
20180501|2017-08-21 13:00,21,662.75,662.75,661,661,46
20180501|2017-08-22 08:30,22,661,661.25,661,661.25,14
20180501|2017-08-22 09:00,22,660.5,661.25,660.5,661.25,16
20180501|2017-08-22 10:30,22,661.75,661.75,661.75,661.75,2
20180501|2017-08-22 11:00,22,658,658,657.25,657.25,13
20180501|2017-08-22 11:30,22,655,655,654.5,654.5,8
20180501|2017-08-22 12:30,22,654,654,654,654,8
20180501|2017-08-22 13:00,22,652.75,652.75,652.5,652.5,7
20180501|2017-08-23 08:30,23,659,659,657.25,657.25,6
20180501|2017-08-23 09:30,23,656,656,656,656,30
20180501|2017-08-23 11:00,23,657,657,657,657,5
20180501|2017-08-23 11:30,23,657,657.5,657,657,48
20180501|2017-08-23 12:00,23,658.25,658.25,658.25,658.25,1
20180501|2017-08-23 12:30,23,656.75,657,656.75,657,7
20180501|2017-08-23 13:00,23,657,657.75,656,656,10
20180501|2017-08-24 00:00,24,659.25,659.5,659.25,659.5,2
20180501|2017-08-24 04:30,24,659.25,661.5,659.25,661.5,4
20180501|2017-08-24 06:30,24,661,661,660.5,660.5,8
20180501|2017-08-24 07:00,24,661,663,661,663,6
20180501|2017-08-24 07:30,24,663,663,662.5,662.5,3
20180501|2017-08-24 08:30,24,662.5,662.5,660.5,660.5,12
20180501|2017-08-24 09:00,24,662.25,662.25,660.5,661.75,21
20180501|2017-08-24 09:30,24,662.5,662.5,660.75,662.25,49
20180501|2017-08-24 10:00,24,663.75,663.75,663.75,663.75,4
20180501|2017-08-24 13:00,24,665.5,667.5,665.5,666,10
20180501|2017-08-25 06:30,25,669.25,669.25,668.75,668.75,4
20180501|2017-08-25 07:00,25,670.75,670.75,670.75,670.75,4
20180501|2017-08-25 08:30,25,671.5,672.5,671.25,672,10
20180501|2017-08-25 09:00,25,672,673,672,672,5
20180501|2017-08-25 09:30,25,674.75,674.75,673,673.5,9
20180501|2017-08-25 10:00,25,672.75,673,672.75,673,22
20180501|2017-08-25 10:30,25,673,673,670.75,670.75,9
20180501|2017-08-25 11:00,25,671.25,671.25,668.75,668.75,2
20180501|2017-08-25 11:30,25,667,667.75,667,667,12
20180501|2017-08-25 12:00,25,667.5,668.25,667.5,668.25,13
20180501|2017-08-25 12:30,25,669.25,669.25,667.25,667.25,2
20180501|2017-08-25 13:00,25,669.5,670,669.5,670,12
20180501|2017-08-27 19:00,28,666.25,666.25,666.25,666.25,1
20180501|2017-08-28 08:30,28,664,664,661.75,661.75,33
20180501|2017-08-28 09:00,28,660.25,660.25,660.25,660.25,3
20180501|2017-08-28 10:30,28,664.5,664.5,664.5,664.5,3
20180501|2017-08-28 11:00,28,663.75,663.75,663.75,663.75,7
20180501|2017-08-28 19:30,29,662,662,662,662,2
20180501|2017-08-28 20:00,29,662,662,662,662,2
20180501|2017-08-29 03:00,29,662.5,662.5,662.5,662.5,10
20180501|2017-08-29 04:30,29,662.5,662.5,662.5,662.5,1
20180501|2017-08-29 05:30,29,662,662,662,662,2
20180501|2017-08-29 06:00,29,660.5,660.5,660.25,660.25,11
20180501|2017-08-29 07:30,29,658.75,658.75,658.75,658.75,11
20180501|2017-08-29 08:30,29,657,662.25,657,662.25,61
20180501|2017-08-29 09:00,29,661,661,661,661,22
20180501|2017-08-29 09:30,29,661,661,659,659,68
20180501|2017-08-29 11:00,29,659,659,659,659,15
20180501|2017-08-29 11:30,29,659,659,659,659,6
20180501|2017-08-29 12:00,29,653.25,653.25,649.25,652,26
20180501|2017-08-29 12:30,29,655.75,660,655.75,660,15
20180501|2017-08-29 19:30,30,665.5,665.5,665.5,665.5,1
20180501|2017-08-29 20:00,30,666.75,666.75,666.5,666.5,2
20180501|2017-08-30 08:30,30,662.75,662.75,659,662.75,74
20180501|2017-08-30 09:00,30,659.25,659.25,659.25,659.25,2
20180501|2017-08-30 09:30,30,662,662,661.25,661.25,16
20180501|2017-08-30 10:30,30,663.75,664,663.75,664,15
20180501|2017-08-30 12:00,30,663,663,658,658,4
20180501|2017-08-30 12:30,30,659,660,659,660,2
20180501|2017-08-30 13:00,30,659.5,659.5,658.25,658.25,12
20180501|2017-08-30 20:00,31,655.5,655.5,655.5,655.5,5
20180501|2017-08-30 21:30,31,654.75,655,654.75,655,3
20180501|2017-08-31 07:30,31,651.25,651.25,649,649,11
20180501|2017-08-31 08:30,31,655,655,652.25,653.5,29
20180501|2017-08-31 09:00,31,657,657.25,657,657.25,9
20180501|2017-08-31 09:30,31,656.5,656.5,655,656,10
20180501|2017-08-31 10:00,31,656.25,656.75,654,654,17
20180501|2017-08-31 10:30,31,653,653,651.25,651.25,18
20180501|2017-08-31 11:00,31,651,651,645.75,646.75,118
20180501|2017-08-31 11:30,31,645.75,645.75,643.25,643.75,53
20180501|2017-08-31 12:00,31,644.25,646.75,643.5,646.75,14
20180501|2017-08-31 12:30,31,646.5,647.5,646.5,647.5,3
20180501|2017-08-31 13:00,31,649.5,649.5,646,648,18
20180501|2017-09-01 04:00,1,652,652,652,652,1
20180501|2017-09-01 07:30,1,650.75,650.75,650.75,650.75,1
20180501|2017-09-01 08:30,1,650,650,647,648.5,29
20180501|2017-09-01 09:00,1,648,648,647.5,647.5,7
20180501|2017-09-01 09:30,1,646.25,646.25,646.25,646.25,1
20180501|2017-09-01 10:30,1,646.5,646.5,643.5,643.5,111
20180501|2017-09-01 11:00,1,644.75,644.75,643,643,150
20180501|2017-09-01 11:30,1,643.75,644,642.5,642.5,15
20180501|2017-09-01 12:00,1,642.25,645,641.5,645,4
20180501|2017-09-01 12:30,1,644,644,644,644,2
20180501|2017-09-01 13:00,1,643.25,644,641,641.75,20
20180501|2017-09-04 19:30,5,639.25,639.25,639,639,6
20180501|2017-09-04 20:00,5,638.75,638.75,638.75,638.75,10
20180501|2017-09-05 02:00,5,640,640,640,640,1
20180501|2017-09-05 05:30,5,641,641.5,641,641.5,2
20180501|2017-09-05 07:30,5,642.5,642.5,642.5,642.5,1
20180501|2017-09-05 08:30,5,641.5,643.25,638.75,641,97
20180501|2017-09-05 09:00,5,640,641,640,640.75,13
20180501|2017-09-05 09:30,5,638.25,639.25,638.25,638.5,8
20180501|2017-09-05 10:00,5,639,639,638,638,19
20180501|2017-09-05 10:30,5,641.5,642.25,641,642.25,18
20180501|2017-09-05 11:30,5,640.25,640.25,640.25,640.25,2
20180501|2017-09-05 12:00,5,638.75,638.75,638.5,638.5,3
20180501|2017-09-05 12:30,5,639.5,639.5,639.5,639.5,2
20180501|2017-09-05 13:00,5,639,639.5,638.5,639.5,11
20180501|2017-09-05 19:00,6,639.25,644.75,639.25,644.75,2
20180501|2017-09-05 19:30,6,642,642,642,642,1
20180501|2017-09-05 23:00,6,642.75,642.75,642.75,642.75,3
20180501|2017-09-05 23:30,6,642.5,642.5,642.5,642.5,2
20180501|2017-09-06 01:00,6,644.75,644.75,644.75,644.75,3
20180501|2017-09-06 01:30,6,644.75,644.75,644.75,644.75,1
20180501|2017-09-06 04:00,6,642.75,642.75,642.75,642.75,1
20180501|2017-09-06 05:00,6,642,642,642,642,11
20180501|2017-09-06 06:30,6,642.25,642.25,642.25,642.25,1
20180501|2017-09-06 07:30,6,642,642,641.25,641.25,18
20180501|2017-09-06 08:30,6,641.25,641.25,639.25,639.5,61
20180501|2017-09-06 09:00,6,639.25,642.75,638.5,642.75,22
20180501|2017-09-06 09:30,6,642,646.25,642,645.75,50
20180501|2017-09-06 10:00,6,645.5,645.5,645.5,645.5,7
20180501|2017-09-06 10:30,6,646,646,645.25,645.5,14
20180501|2017-09-06 11:00,6,647.75,649,647.5,649,53
20180501|2017-09-06 11:30,6,645.5,645.5,645.5,645.5,1
20180501|2017-09-06 12:00,6,647.25,647.25,647.25,647.25,9
20180501|2017-09-06 12:30,6,649,651.5,649,651.5,5
20180501|2017-09-06 13:00,6,650.75,650.75,650.25,650.5,8
20180501|2017-09-07 08:30,7,655.25,656.75,645.5,649.5,35
20180501|2017-09-07 09:00,7,651.25,652,650.25,650.25,13
20180501|2017-09-07 09:30,7,650,650,650,650,7
20180501|2017-09-07 10:00,7,648.5,648.5,648.5,648.5,3
20180501|2017-09-07 10:30,7,649.5,650,649.25,650,13
20180501|2017-09-07 11:00,7,651,654,651,654,6
20180501|2017-09-07 11:30,7,654,656.75,654,656.75,17
20180501|2017-09-07 12:00,7,657,657.25,657,657,104
20180501|2017-09-07 12:30,7,657.5,657.5,656,656.75,113
20180501|2017-09-07 13:00,7,656.75,656.75,655.25,655.25,19
20180501|2017-09-07 19:00,8,658.25,658.25,656.25,656.25,3
20180501|2017-09-08 07:00,8,657.25,657.25,656.25,656.25,10
20180501|2017-09-08 07:30,8,655.5,655.5,653.75,653.75,3
20180501|2017-09-08 08:30,8,655,658.75,654.5,658.75,42
20180501|2017-09-08 09:00,8,658,658,658,658,1
20180501|2017-09-08 10:30,8,658.5,658.75,658.5,658.75,4
20180501|2017-09-08 11:00,8,659.5,663.25,659.5,662.75,24
20180501|2017-09-08 11:30,8,659.5,659.5,658,658,6
20180501|2017-09-08 12:30,8,658.5,659.5,658.5,659.5,3
20180501|2017-09-08 13:00,8,651.75,654,651.25,652.25,12
20180501|2017-09-11 03:00,11,651,651,651,651,1
20180501|2017-09-11 03:30,11,650.5,650.5,650.5,650.5,1
20180501|2017-09-11 05:30,11,649.5,649.5,649.5,649.5,1
20180501|2017-09-11 07:30,11,648.75,648.75,648.5,648.5,2
20180501|2017-09-11 08:30,11,649.5,649.5,644.5,648.5,8
20180501|2017-09-11 09:00,11,650.5,650.5,650.5,650.5,2
20180501|2017-09-11 10:30,11,649.75,650,649.75,650,3
20180501|2017-09-11 11:00,11,650,651.25,650,651.25,5
20180501|2017-09-11 12:00,11,649.5,649.5,649.5,649.5,3
20180501|2017-09-11 12:30,11,649.5,649.5,649.5,649.5,3
20180501|2017-09-11 13:00,11,647.75,651.25,647.75,651,6
20180501|2017-09-12 08:30,12,653.75,654.25,653,653.25,4
20180501|2017-09-12 09:00,12,652.5,653.25,651.25,651.25,6
20180501|2017-09-12 09:30,12,654.75,655.75,654.75,655.75,8
20180501|2017-09-12 10:00,12,653.5,653.5,652.25,652.25,5
20180501|2017-09-12 10:30,12,651,651,650.75,651,6
20180501|2017-09-12 11:00,12,644.75,645,640,640.25,35
20180501|2017-09-12 11:30,12,640.25,643.75,640.25,643.75,4
20180501|2017-09-12 12:00,12,644.75,644.75,644.75,644.75,1
20180501|2017-09-12 12:30,12,647.5,647.5,643.75,644,22
20180501|2017-09-12 13:00,12,645.75,654.5,645.75,652.5,41
20180501|2017-09-13 08:30,13,656,656.5,655.75,656.5,3
20180501|2017-09-13 09:30,13,655.75,655.75,655.75,655.75,7
20180501|2017-09-13 10:00,13,654,656,654,656,81
20180501|2017-09-13 10:30,13,655,655,653.5,653.5,9
20180501|2017-09-13 11:00,13,654.5,654.5,653.25,654.5,22
20180501|2017-09-13 11:30,13,653.5,653.5,653.5,653.5,3
20180501|2017-09-13 12:00,13,654.5,654.5,654.5,654.5,1
20180501|2017-09-13 13:00,13,654.75,656.5,654.25,656.25,7
20180501|2017-09-13 19:00,14,656,656,656,656,5
20180501|2017-09-13 20:30,14,655.25,655.25,655.25,655.25,1
20180501|2017-09-14 00:30,14,655.5,655.5,655.5,655.5,1
20180501|2017-09-14 07:30,14,657,657,657,657,1
20180501|2017-09-14 08:30,14,660,660,657.5,657.5,2
20180501|2017-09-14 09:00,14,658.75,659.25,658.75,659.25,6
20180501|2017-09-14 09:30,14,661.25,661.25,654.75,654.75,12
20180501|2017-09-14 10:00,14,655.5,655.75,655.5,655.75,3
20180501|2017-09-14 10:30,14,654.75,654.75,654.75,654.75,1
20180501|2017-09-14 11:00,14,656.25,656.25,656.25,656.25,2
20180501|2017-09-14 11:30,14,653.25,653.25,652,652,10
20180501|2017-09-14 12:00,14,651.75,651.75,651,651,5
20180501|2017-09-14 12:30,14,651,651,649,649,10
20180501|2017-09-14 13:00,14,648,649,648,649,5
20180501|2017-09-15 08:30,15,644,645.25,644,645.25,7
20180501|2017-09-15 09:00,15,644.25,644.25,644,644.25,48
20180501|2017-09-15 09:30,15,643,643.75,643,643,9
20180501|2017-09-15 10:30,15,642.5,642.5,642.25,642.5,4
20180501|2017-09-15 11:00,15,643.25,643.75,643.25,643.75,8
20180501|2017-09-15 11:30,15,644,644.5,641,641.25,14
20180501|2017-09-15 12:00,15,640.5,640.75,640.25,640.75,4
20180501|2017-09-15 12:30,15,641.75,641.75,641.75,641.75,2
20180501|2017-09-15 13:00,15,640.5,640.5,639,640,49
20180501|2017-09-17 22:30,18,641.75,642,641.75,642,13
20180501|2017-09-18 07:00,18,638,638,638,638,3
20180501|2017-09-18 08:30,18,638,638,637.25,637.25,2
20180501|2017-09-18 09:00,18,637.25,638,637,638,14
20180501|2017-09-18 09:30,18,639,640,638.75,640,20
20180501|2017-09-18 10:00,18,639,639,638.75,639,17
20180501|2017-09-18 10:30,18,638.75,639,638.75,639,8
20180501|2017-09-18 11:30,18,640.75,640.75,640.5,640.75,4
20180501|2017-09-18 12:00,18,641.25,641.25,640,640,5
20180501|2017-09-18 12:30,18,640.75,640.75,640.75,640.75,1
20180501|2017-09-18 13:00,18,640.5,640.5,639.75,640,4
20180501|2017-09-18 19:00,19,640,640,640,640,4
20180501|2017-09-19 08:30,19,641,641,640,640,8
20180501|2017-09-19 09:30,19,637.75,637.75,635,636,11
20180501|2017-09-19 10:00,19,636.5,636.5,635.5,635.5,19
20180501|2017-09-19 10:30,19,635,635,635,635,23
20180501|2017-09-19 11:00,19,636.5,636.5,636.5,636.5,2
20180501|2017-09-19 12:30,19,636.5,638.5,636.25,637.5,12
20180501|2017-09-19 13:00,19,636.5,636.5,636.5,636.5,1
20180501|2017-09-20 02:30,20,635.25,635.5,635.25,635.5,2
20180501|2017-09-20 08:30,20,638.5,643.5,638,643.5,12
20180501|2017-09-20 09:00,20,642.75,642.75,642.75,642.75,1
20180501|2017-09-20 09:30,20,643.5,643.5,642,642,2
20180501|2017-09-20 12:00,20,639.75,640,639.75,640,6
20180501|2017-09-20 12:30,20,640,640.5,640,640.5,3
20180501|2017-09-20 13:00,20,638.25,638.25,638.25,638.25,1
20180501|2017-09-21 04:00,21,643.25,643.25,643.25,643.25,1
20180501|2017-09-21 08:30,21,641.75,642.5,638.5,638.5,9
20180501|2017-09-21 09:00,21,637.75,641,637.75,641,9
20180501|2017-09-21 09:30,21,641.25,642,640.5,640.75,9
20180501|2017-09-21 10:00,21,642,642,641.5,642,14
20180501|2017-09-21 10:30,21,641.5,642.25,641.5,642.25,22
20180501|2017-09-21 11:00,21,642,642,641.25,641.75,20
20180501|2017-09-21 12:30,21,639.5,639.5,638.5,638.5,5
20180501|2017-09-21 13:00,21,640.75,640.75,640.75,640.75,1
20180501|2017-09-22 08:30,22,644,644,643,643,4
20180501|2017-09-22 09:00,22,645,645.5,645,645.5,3
20180501|2017-09-22 09:30,22,646,646.25,646,646.25,5
20180501|2017-09-22 10:00,22,643.25,643.25,641.5,642.5,4
20180501|2017-09-22 10:30,22,643,643,642.75,642.75,4
20180501|2017-09-22 11:00,22,642.75,642.75,642.75,642.75,2
20180501|2017-09-22 12:00,22,644.5,648.75,644.5,648.75,5
20180501|2017-09-22 12:30,22,650,650,649.25,649.25,7
20180501|2017-09-22 13:00,22,647.75,648.25,647.75,648,19
20180501|2017-09-25 02:30,25,648.75,648.75,648.75,648.75,5
20180501|2017-09-25 07:00,25,648.5,648.5,648.5,648.5,1
20180501|2017-09-25 08:30,25,650,658,650,658,11
20180501|2017-09-25 09:00,25,659.5,664.25,659.5,660.75,27
20180501|2017-09-25 09:30,25,661.5,662.25,658.75,662.25,10
20180501|2017-09-25 10:00,25,661.75,661.75,660.75,660.75,3
20180501|2017-09-25 10:30,25,661,661,661,661,1
20180501|2017-09-25 11:00,25,661,661.5,661,661.5,19
20180501|2017-09-25 11:30,25,661.5,661.5,661.5,661.5,1
20180501|2017-09-25 12:00,25,661,661,661,661,4
20180501|2017-09-25 13:00,25,662.75,663.5,662,662,8
20180501|2017-09-25 19:00,26,664.5,664.5,661.25,661.25,8
20180501|2017-09-26 06:00,26,662,662,662,662,1
20180501|2017-09-26 06:30,26,661.75,661.75,661.5,661.5,2
20180501|2017-09-26 08:30,26,661.25,663.5,661.25,663.5,6
20180501|2017-09-26 09:00,26,664.5,664.5,662.75,662.75,6
20180501|2017-09-26 09:30,26,663.5,663.75,662,662,13
20180501|2017-09-26 10:00,26,663,664.25,662.75,664.25,8
20180501|2017-09-26 10:30,26,664.75,664.75,664.75,664.75,2
20180501|2017-09-26 11:00,26,663.75,663.75,660.75,660.75,4
20180501|2017-09-26 12:30,26,662,662,662,662,2
20180501|2017-09-26 13:00,26,661.25,662.25,661.25,662.25,3
20180501|2017-09-27 08:30,27,663.25,664.75,663.25,664.75,7
20180501|2017-09-27 09:00,27,666,667,666,667,5
20180501|2017-09-27 10:00,27,666,666,665.25,665.25,44
20180501|2017-09-27 10:30,27,665.5,665.5,665.5,665.5,19
20180501|2017-09-27 11:00,27,665.5,666,665.5,665.5,40
20180501|2017-09-27 11:30,27,665,665,665,665,1
20180501|2017-09-27 12:30,27,666,667,666,667,4
20180501|2017-09-27 13:00,27,666,666,666,666,3
20180501|2017-09-27 19:00,28,665.25,665.25,665.25,665.25,1
20180501|2017-09-28 06:00,28,663,663,663,663,1
20180501|2017-09-28 08:30,28,663.5,664.5,663,664,78
20180501|2017-09-28 09:00,28,662.75,662.75,662.75,662.75,4
20180501|2017-09-28 09:30,28,663,663,661.75,661.75,4
20180501|2017-09-28 10:30,28,662,662,662,662,1
20180501|2017-09-28 11:00,28,662,662,662,662,2
20180501|2017-09-28 12:00,28,662,662,662,662,1
20180501|2017-09-28 12:30,28,663.5,663.5,662.5,662.5,8
20180501|2017-09-28 13:00,28,663,663,659,659,14
20180501|2017-09-28 19:30,29,659.25,659.25,659.25,659.25,2
20180501|2017-09-28 22:30,29,658.5,658.75,658.5,658.75,2
20180501|2017-09-29 08:30,29,661,661.5,660.25,660.25,7
20180501|2017-09-29 10:00,29,661.25,661.25,660,660.25,5
20180501|2017-09-29 10:30,29,660.75,660.75,657,657,10
20180501|2017-09-29 11:00,29,654.5,654.5,638.5,648,28
20180501|2017-09-29 11:30,29,648.75,651,648.5,651,106
20180501|2017-09-29 12:00,29,650.5,650.5,648.25,648.25,29
20180501|2017-09-29 12:30,29,648.5,648.5,646.75,646.75,2
20180501|2017-09-29 13:00,29,645,645.5,642.5,644,38
20180501|2017-10-01 19:00,2,639.5,639.5,639.5,639.5,1
20180501|2017-10-01 19:30,2,637,637,637,637,5
20180501|2017-10-01 20:00,2,637,637,637,637,1
20180501|2017-10-02 04:30,2,633.75,633.75,633.75,633.75,5
20180501|2017-10-02 07:00,2,632.75,632.75,630.5,632,41
20180501|2017-10-02 07:30,2,629.5,630.25,629.25,630,12
20180501|2017-10-02 08:30,2,628.75,629.5,626.75,627.25,11
20180501|2017-10-02 09:00,2,628.75,628.75,627.25,627.25,7
20180501|2017-10-02 09:30,2,626.75,631,626.75,630.5,33
20180501|2017-10-02 10:00,2,628.25,628.25,628.25,628.25,7
20180501|2017-10-02 10:30,2,628.25,628.5,628,628,16
20180501|2017-10-02 11:00,2,629,629,629,629,2
20180501|2017-10-02 11:30,2,631,632,631,632,2
20180501|2017-10-02 12:00,2,632,632,632,632,1
20180501|2017-10-02 12:30,2,629.75,630.25,629.75,630.25,2
20180501|2017-10-02 13:00,2,631.5,632.25,631.5,632.25,9
20180501|2017-10-03 08:30,3,635.5,636.5,635.5,636,11
20180501|2017-10-03 09:00,3,635.75,635.75,635.75,635.75,5
20180501|2017-10-03 09:30,3,635,635,634,634,18
20180501|2017-10-03 10:00,3,634,634,633.25,634,27
20180501|2017-10-03 10:30,3,633.75,633.75,633.75,633.75,1
20180501|2017-10-03 11:00,3,632,632,631.5,631.5,24
20180501|2017-10-03 11:30,3,630.25,630.25,630,630,20
20180501|2017-10-03 13:00,3,631.75,633,631.75,633,17
20180501|2017-10-04 06:30,4,633,633,633,633,3
20180501|2017-10-04 07:00,4,633,633,633,633,9
20180501|2017-10-04 08:30,4,633,635,633,635,7
20180501|2017-10-04 09:00,4,630.25,630.25,629.25,629.25,2
20180501|2017-10-04 09:30,4,627.25,627.5,627.25,627.5,2
20180501|2017-10-04 10:00,4,630.5,630.5,630.5,630.5,1
20180501|2017-10-04 11:00,4,629.5,629.5,628.5,628.5,3
20180501|2017-10-04 12:30,4,628,628,628,628,1
20180501|2017-10-04 13:00,4,630.25,631.5,629.5,630.25,31
20180501|2017-10-04 21:00,5,628.25,628.25,628.25,628.25,1
20180501|2017-10-05 02:00,5,631.25,631.25,631.25,631.25,1
20180501|2017-10-05 08:30,5,633,633,631.75,632,81
20180501|2017-10-05 09:00,5,632,632.75,631.75,632.75,71
20180501|2017-10-05 09:30,5,631.75,632,631.75,631.75,56
20180501|2017-10-05 10:00,5,631.25,631.25,631.25,631.25,1
20180501|2017-10-05 11:00,5,633.75,633.75,633.25,633.5,12
20180501|2017-10-05 11:30,5,633.75,634.25,633.25,633.25,5
20180501|2017-10-05 12:00,5,634.5,637.25,634.5,637.25,5
20180501|2017-10-05 12:30,5,635,635,633,633,10
20180501|2017-10-05 13:00,5,633.75,635,633,635,9
20180501|2017-10-06 05:00,6,638.5,638.75,638.5,638.75,4
20180501|2017-10-06 07:30,6,640.25,640.25,640.25,640.25,2
20180501|2017-10-06 08:30,6,641,641.75,639.75,641.5,30
20180501|2017-10-06 09:00,6,642,642.5,642,642.5,5
20180501|2017-10-06 09:30,6,642.25,642.25,642.25,642.25,4
20180501|2017-10-06 10:00,6,642,642,641.75,641.75,41
20180501|2017-10-06 10:30,6,643.25,643.25,643.25,643.25,1
20180501|2017-10-06 11:00,6,643.5,643.5,643.25,643.5,3
20180501|2017-10-06 11:30,6,643.25,643.25,642.5,642.5,4
20180501|2017-10-06 12:00,6,641.5,641.5,641.5,641.5,1
20180501|2017-10-06 13:00,6,642,644.25,642,643.75,4
20180501|2017-10-09 08:30,9,639,639,639,639,1
20180501|2017-10-09 09:00,9,640,640,640,640,7
20180501|2017-10-09 09:30,9,640,640,640,640,4
20180501|2017-10-09 10:00,9,640.25,640.75,640.25,640.75,4
20180501|2017-10-09 12:30,9,641.5,642,641.5,642,2
20180501|2017-10-09 13:00,9,642.25,643.75,642.25,642.75,13
20180501|2017-10-10 09:00,10,646,646,646,646,1
20180501|2017-10-10 09:30,10,644.75,644.75,643.25,643.25,3
20180501|2017-10-10 10:00,10,643.25,643.25,643.25,643.25,1
20180501|2017-10-10 10:30,10,644,644,644,644,1
20180501|2017-10-10 12:00,10,643.5,643.5,643,643,2
20180501|2017-10-10 12:30,10,637.5,637.5,637.25,637.25,8
20180501|2017-10-10 13:00,10,640.5,640.5,638.25,638.25,7
20180501|2017-10-11 09:30,11,638.25,638.25,637.25,637.25,3
20180501|2017-10-11 10:00,11,638,638,638,638,6
20180501|2017-10-11 10:30,11,638,638,638,638,5
20180501|2017-10-11 11:00,11,638,638,638,638,2
20180501|2017-10-11 11:30,11,639.25,639.25,639.25,639.25,1
20180501|2017-10-11 12:00,11,639.75,639.75,639.25,639.25,6
20180501|2017-10-11 12:30,11,638.25,638.25,638.25,638.25,1
20180501|2017-10-11 13:00,11,638,640.25,638,638.75,47
20180501|2017-10-11 23:00,12,638.75,638.75,638.75,638.75,2
20180501|2017-10-12 02:30,12,639,639,639,639,1
20180501|2017-10-12 09:00,12,636.75,636.75,636.75,636.75,1
20180501|2017-10-12 09:30,12,636.5,636.5,636.5,636.5,2
20180501|2017-10-12 10:00,12,635.5,635.5,633,633,16
20180501|2017-10-12 10:30,12,634.25,634.25,633,633,7
20180501|2017-10-12 11:00,12,634.75,638.75,634.75,638,6
20180501|2017-10-12 11:30,12,636,636,634.75,634.75,2
20180501|2017-10-12 12:30,12,635,635,634.25,634.25,9
20180501|2017-10-12 13:00,12,634.25,634.25,631.25,631.75,19
20180501|2017-10-12 19:00,13,632,632,632,632,1
20180501|2017-10-13 08:30,13,634.75,634.75,634.75,634.75,1
20180501|2017-10-13 09:00,13,633.75,633.75,633,633,5
20180501|2017-10-13 09:30,13,632.5,633.25,632.5,633.25,4
20180501|2017-10-13 10:00,13,632,632,632,632,2
20180501|2017-10-13 10:30,13,632.5,632.5,632.5,632.5,2
20180501|2017-10-13 11:00,13,632.75,633,632.75,632.75,8
20180501|2017-10-13 11:30,13,632.75,632.75,631.75,631.75,6
20180501|2017-10-13 12:00,13,631.25,633.25,630.25,633.25,23
20180501|2017-10-13 12:30,13,634.25,634.5,634,634.25,10
20180501|2017-10-13 13:00,13,635.75,635.75,634.25,634.25,9
20180501|2017-10-16 08:30,16,638.25,638.75,637.25,638.5,7
20180501|2017-10-16 09:00,16,636.25,636.5,635,635,7
20180501|2017-10-16 10:00,16,633.75,634,633.75,634,10
20180501|2017-10-16 10:30,16,633.25,633.75,633.25,633.75,3
20180501|2017-10-16 11:00,16,632.75,632.75,632.25,632.25,5
20180501|2017-10-16 12:00,16,632,632,631,631.25,11
20180501|2017-10-16 13:00,16,631.25,631.25,631.25,631.25,1
20180501|2017-10-17 08:30,17,636.25,636.25,636,636.25,68
20180501|2017-10-17 09:00,17,636.25,637,636.25,636.25,36
20180501|2017-10-17 10:00,17,634,634,634,634,4
20180501|2017-10-17 10:30,17,634,634.5,632.25,632.75,11
20180501|2017-10-17 12:00,17,633.5,634.25,633.5,634.25,48
20180501|2017-10-17 12:30,17,632.25,634,632.25,634,3
20180501|2017-10-17 13:00,17,632.25,632.25,632.25,632.25,2
20180501|2017-10-18 03:00,18,634.5,634.5,634.5,634.5,1
20180501|2017-10-18 08:30,18,633.75,634.5,633.75,634.25,15
20180501|2017-10-18 10:00,18,630.75,630.75,630.75,630.75,1
20180501|2017-10-18 10:30,18,630.75,630.75,630,630.5,22
20180501|2017-10-18 11:00,18,630.5,630.5,630.5,630.5,1
20180501|2017-10-18 12:00,18,631,631.25,631,631.25,2
20180501|2017-10-18 13:00,18,631.5,632.75,631.5,632.75,26
20180501|2017-10-18 20:00,19,633,633,633,633,3
20180501|2017-10-18 23:30,19,634,634,634,634,1
20180501|2017-10-19 07:30,19,635.25,635.25,635.25,635.25,2
20180501|2017-10-19 08:30,19,638.5,640,638.5,640,3
20180501|2017-10-19 09:00,19,635.5,636,635.5,636,3
20180501|2017-10-19 09:30,19,632.75,632.75,632.75,632.75,4
20180501|2017-10-19 10:30,19,634.25,634.25,633.75,633.75,3
20180501|2017-10-19 11:00,19,633,633,633,633,1
20180501|2017-10-19 11:30,19,634.25,634.25,634.25,634.25,3
20180501|2017-10-19 13:00,19,633.5,636.25,633.5,636.25,5
20180501|2017-10-19 22:00,20,638.25,638.25,638.25,638.25,2
20180501|2017-10-19 23:00,20,638.25,638.5,638.25,638.5,15
20180501|2017-10-19 23:30,20,638.25,638.25,638.25,638.25,3
20180501|2017-10-20 00:00,20,638.5,638.5,638.5,638.5,1
20180501|2017-10-20 03:30,20,638,638,638,638,1
20180501|2017-10-20 04:30,20,638,638,638,638,1
20180501|2017-10-20 05:00,20,638,638,638,638,2
20180501|2017-10-20 07:00,20,638,638,638,638,13
20180501|2017-10-20 07:30,20,638,638,638,638,3
20180501|2017-10-20 08:30,20,639.25,639.25,637.5,637.5,42
20180501|2017-10-20 09:00,20,638,638.25,638,638.25,4
20180501|2017-10-20 09:30,20,637.5,637.5,637.5,637.5,16
20180501|2017-10-20 10:00,20,637.25,637.25,636.5,636.5,3
20180501|2017-10-20 11:00,20,636.5,636.5,632.75,632.75,14
20180501|2017-10-20 12:00,20,632.25,632.25,632,632,2
20180501|2017-10-20 13:00,20,632,632,630.75,630.75,9
20180501|2017-10-23 08:30,23,632,633,632,633,3
20180501|2017-10-23 09:00,23,634.25,634.5,634.25,634.25,3
20180501|2017-10-23 09:30,23,634.5,634.5,634.5,634.5,2
20180501|2017-10-23 10:00,23,637.75,637.75,637.75,637.75,1
20180501|2017-10-23 11:00,23,634.75,636.5,633.5,636.5,30
20180501|2017-10-23 11:30,23,636,636,634.75,635.75,22
20180501|2017-10-23 12:00,23,635.75,636.5,635.75,636.5,2
20180501|2017-10-23 12:30,23,636.75,636.75,636,636.5,14
20180501|2017-10-23 13:00,23,636,637.25,633.75,634,15
20180501|2017-10-24 07:00,24,634,634,634,634,1
20180501|2017-10-24 07:30,24,634,634,634,634,5
20180501|2017-10-24 08:30,24,635,636.25,634,635,22
20180501|2017-10-24 09:00,24,635,635,634.25,634.5,14
20180501|2017-10-24 09:30,24,635.75,636.75,634.75,636.75,24
20180501|2017-10-24 11:00,24,636.75,636.75,636.75,636.75,4
20180501|2017-10-24 12:00,24,636,636,634.75,635.25,20
20180501|2017-10-24 12:30,24,635.5,638,635.25,638,26
20180501|2017-10-24 13:00,24,638,638.75,638,638.25,33
20180501|2017-10-25 08:30,25,637.25,640.75,637.25,640.5,32
20180501|2017-10-25 09:00,25,641.25,644,641.25,641.5,17
20180501|2017-10-25 09:30,25,642,642,640,640,22
20180501|2017-10-25 10:00,25,640.25,640.25,638.25,638.25,5
20180501|2017-10-25 10:30,25,640.5,641.5,639.75,640.5,10
20180501|2017-10-25 11:00,25,641.5,641.5,640.75,640.75,2
20180501|2017-10-25 11:30,25,640,643.25,638,639.5,17
20180501|2017-10-25 12:00,25,639.5,639.5,638.25,639.5,21
20180501|2017-10-25 12:30,25,638.75,638.75,637.5,637.5,8
20180501|2017-10-25 13:00,25,637,641.25,636.5,641.25,9
20180501|2017-10-26 06:30,26,639,639,639,639,1
20180501|2017-10-26 07:30,26,640,640,640,640,1
20180501|2017-10-26 08:30,26,641.25,641.5,641,641.5,5
20180501|2017-10-26 09:30,26,638.75,639,637.75,639,3
20180501|2017-10-26 10:00,26,637.75,637.75,636.75,637.75,5
20180501|2017-10-26 10:30,26,637.75,637.75,637.25,637.5,11
20180501|2017-10-26 11:00,26,637.75,640,637.75,639.25,51
20180501|2017-10-26 11:30,26,640,640.25,639.5,640.25,4
20180501|2017-10-26 12:00,26,639.5,639.5,638.5,638.5,9
20180501|2017-10-26 12:30,26,639,639,638,638.75,8
20180501|2017-10-26 13:00,26,639.25,639.25,636.75,639.25,18
20180501|2017-10-27 08:30,27,635.75,636,635.75,636,7
20180501|2017-10-27 09:00,27,635.75,635.75,635.75,635.75,3
20180501|2017-10-27 09:30,27,635.5,635.5,635,635,7
20180501|2017-10-27 10:00,27,635,635.5,634.5,635.5,25
20180501|2017-10-27 11:00,27,635.5,635.5,635.5,635.5,1
20180501|2017-10-27 11:30,27,635.5,635.5,634.75,634.75,7
20180501|2017-10-27 12:00,27,635.5,635.5,635.5,635.5,1
20180501|2017-10-27 12:30,27,635.5,635.75,635.25,635.75,9
20180501|2017-10-27 13:00,27,634.5,635.75,634,634.25,21
20180501|2017-10-30 08:30,30,634.75,634.75,634.5,634.75,8
20180501|2017-10-30 09:00,30,636.25,636.25,636.25,636.25,8
20180501|2017-10-30 09:30,30,637,637,637,637,43
20180501|2017-10-30 10:00,30,637.5,637.5,637,637,2
20180501|2017-10-30 10:30,30,637.5,637.5,637.25,637.25,8
20180501|2017-10-30 11:00,30,637.25,638.5,637.25,637.75,20
20180501|2017-10-30 11:30,30,637.5,639,637.5,639,10
20180501|2017-10-30 12:00,30,638.5,638.5,638.25,638.25,13
20180501|2017-10-30 12:30,30,638.25,638.25,638.25,638.25,29
20180501|2017-10-30 13:00,30,638.25,639,638.25,639,61
20180501|2017-10-31 08:30,31,638.25,638.25,636.5,636.75,5
20180501|2017-10-31 09:00,31,635,635.25,635,635,12
20180501|2017-10-31 10:00,31,635.75,636,635.75,636,2
20180501|2017-10-31 10:30,31,635.5,635.75,635,635,5
20180501|2017-10-31 11:30,31,635.25,636,635.25,636,2
20180501|2017-10-31 12:30,31,635.25,636,635.25,636,6
20180501|2017-10-31 13:00,31,636,636,634.75,635.5,12
20180501|2017-11-01 08:30,1,636.25,638,636.25,636.5,9
20180501|2017-11-01 09:00,1,636.5,636.5,635.25,635.5,12
20180501|2017-11-01 09:30,1,636.5,636.5,635.75,636.5,6
20180501|2017-11-01 10:00,1,635.75,636.75,635.75,636.75,3
20180501|2017-11-01 10:30,1,636,636.25,636,636,4
20180501|2017-11-01 11:00,1,636.75,636.75,636.75,636.75,1
20180501|2017-11-01 11:30,1,636,636,636,636,1
20180501|2017-11-01 12:00,1,635.75,637,635.75,637,47
20180501|2017-11-01 12:30,1,636.75,637.25,635.25,636.75,66
20180501|2017-11-01 13:00,1,636,637.75,635.25,635.25,42
20180501|2017-11-02 02:00,2,639.5,639.5,639.5,639.5,3
20180501|2017-11-02 02:30,2,639.5,639.75,639.5,639.75,4
20180501|2017-11-02 03:00,2,640,640.25,640,640.25,10
20180501|2017-11-02 03:30,2,640.5,641.5,640.5,641.5,20
20180501|2017-11-02 04:00,2,642,642.5,642,642.5,13
20180501|2017-11-02 08:30,2,638.25,638.25,638.25,638.25,2
20180501|2017-11-02 09:00,2,638.5,639.75,638.5,639.25,45
20180501|2017-11-02 09:30,2,639.25,639.25,639,639.25,19
20180501|2017-11-02 10:00,2,638.5,639.75,638.5,639.75,17
20180501|2017-11-02 10:30,2,639.5,639.5,639.5,639.5,1
20180501|2017-11-02 11:00,2,641.25,643.5,641.25,643.25,15
20180501|2017-11-02 11:30,2,643.25,643.25,641.5,641.5,6
20180501|2017-11-02 12:00,2,643.25,643.25,643.25,643.25,2
20180501|2017-11-02 12:30,2,643.5,646,642.75,646,6
20180501|2017-11-02 13:00,2,644.75,644.75,643.75,644,31
20180501|2017-11-02 19:00,3,644.25,644.25,644.25,644.25,4
20180501|2017-11-02 21:30,3,644,644.5,644,644.5,18
20180501|2017-11-02 22:00,3,644.5,644.5,644.5,644.5,1
20180501|2017-11-02 23:30,3,644.5,644.5,644.5,644.5,6
20180501|2017-11-03 04:30,3,644.75,645,644,644,3
20180501|2017-11-03 07:30,3,644,645,644,645,5
20180501|2017-11-03 08:30,3,645.5,647.25,645.5,646,11
20180501|2017-11-03 09:00,3,644,644.75,644,644.5,30
20180501|2017-11-03 09:30,3,643,643,643,643,1
20180501|2017-11-03 10:30,3,643.5,643.5,642.75,643.5,6
20180501|2017-11-03 11:00,3,642.75,642.75,642.25,642.75,7
20180501|2017-11-03 11:30,3,642.5,642.75,642.5,642.75,2
20180501|2017-11-03 12:00,3,642,642.5,642,642.5,3
20180501|2017-11-03 12:30,3,642.5,643.5,642.5,643.5,7
20180501|2017-11-03 13:00,3,643.75,647,643.75,647,99
20180501|2017-11-05 19:00,6,645.75,646.25,645.75,646.25,6
20180501|2017-11-05 20:00,6,650,650,650,650,1
20180501|2017-11-06 02:00,6,649.25,649.25,649.25,649.25,1
20180501|2017-11-06 02:30,6,650.5,650.5,650.5,650.5,6
20180501|2017-11-06 03:30,6,650.5,650.5,650.5,650.5,1
20180501|2017-11-06 04:00,6,649.5,649.5,649.5,649.5,1
20180501|2017-11-06 08:30,6,650.5,651.75,649.5,651.75,74
20180501|2017-11-06 09:00,6,650.75,652,650.75,650.75,13
20180501|2017-11-06 09:30,6,651.75,651.75,649.75,650.25,15
20180501|2017-11-06 10:00,6,650,650.25,649.25,650.25,17
20180501|2017-11-06 10:30,6,650.25,651.25,650.25,650.75,20
20180501|2017-11-06 11:00,6,649.5,651.25,649.5,650.5,7
20180501|2017-11-06 11:30,6,651,651.25,650.25,651.25,25
20180501|2017-11-06 12:00,6,650.5,651,650.5,651,18
20180501|2017-11-06 12:30,6,650.5,650.5,650.5,650.5,1
20180501|2017-11-06 13:00,6,650.25,651.75,650,651,60
20180501|2017-11-06 19:30,7,652.25,652.25,652.25,652.25,5
20180501|2017-11-07 01:00,7,652,652,652,652,10
20180501|2017-11-07 02:00,7,652.5,654,652.5,653.25,58
20180501|2017-11-07 02:30,7,653.25,653.25,653.25,653.25,7
20180501|2017-11-07 04:30,7,652.25,652.25,652.25,652.25,1
20180501|2017-11-07 07:00,7,651.5,651.5,651.5,651.5,1
20180501|2017-11-07 07:30,7,651,651,651,651,9
20180501|2017-11-07 08:30,7,651,651,648,648,55
20180501|2017-11-07 09:00,7,648,648.75,648,648.75,8
20180501|2017-11-07 09:30,7,649,649.25,648,649,14
20180501|2017-11-07 10:00,7,648.5,649.5,648.25,649.5,22
20180501|2017-11-07 10:30,7,650,650.5,649.75,650.25,23
20180501|2017-11-07 11:00,7,649.75,649.75,649.25,649.5,6
20180501|2017-11-07 11:30,7,649.5,649.5,649.5,649.5,1
20180501|2017-11-07 12:30,7,649,651.75,649,651.75,15
20180501|2017-11-07 13:00,7,652,653.5,650.75,651.75,28
20180501|2017-11-07 19:00,8,652,652,652,652,1
20180501|2017-11-08 08:30,8,653,653.25,652,652.25,51
20180501|2017-11-08 09:00,8,653.25,654.25,649.25,650,62
20180501|2017-11-08 09:30,8,651,653.5,651,653,12
20180501|2017-11-08 10:00,8,653.5,653.5,652.25,652.25,12
20180501|2017-11-08 10:30,8,653.5,653.75,653.5,653.75,3
20180501|2017-11-08 11:00,8,654,655,654,654.75,28
20180501|2017-11-08 11:30,8,655.25,656.5,654,656.5,20
20180501|2017-11-08 12:00,8,656.5,658.75,655.75,658,29
20180501|2017-11-08 12:30,8,659.5,660.25,658.75,660,24
20180501|2017-11-08 13:00,8,660.75,663.25,656,657.5,131
20180501|2017-11-08 19:00,9,660,670,659.75,670,29
20180501|2017-11-08 19:30,9,669,669,669,669,5
20180501|2017-11-08 23:30,9,668.25,668.25,668.25,668.25,1
20180501|2017-11-09 01:00,9,669,670,669,669.5,20
20180501|2017-11-09 01:30,9,670,670,670,670,5
20180501|2017-11-09 05:00,9,667.75,668,667.75,668,4
20180501|2017-11-09 07:00,9,668,668.5,668,668.5,5
20180501|2017-11-09 08:30,9,663.75,665.75,660.5,662.5,68
20180501|2017-11-09 09:00,9,663.5,663.5,659.5,662.25,81
20180501|2017-11-09 09:30,9,662.25,663,661.5,663,38
20180501|2017-11-09 10:00,9,661.25,663.25,661.25,663.25,29
20180501|2017-11-09 10:30,9,662.75,666,661.75,661.75,38
20180501|2017-11-09 11:00,9,661.5,663.5,658,659.75,52
20180501|2017-11-09 11:30,9,660.5,662,660.5,661,18
20180501|2017-11-09 12:00,9,660.25,662.5,660.25,662.25,18
20180501|2017-11-09 12:30,9,662.75,663.25,661.25,662,18
20180501|2017-11-09 13:00,9,660.75,664,658.75,660,93
20180501|2017-11-09 19:00,10,661.25,661.25,661.25,661.25,8
20180501|2017-11-10 01:30,10,660.25,660.25,660.25,660.25,1
20180501|2017-11-10 07:00,10,659,659,658.75,658.75,3
20180501|2017-11-10 08:30,10,659.75,662.75,659.75,662.75,15
20180501|2017-11-10 09:00,10,662.75,662.75,662.75,662.75,6
20180501|2017-11-10 09:30,10,662,662.75,662,662.75,22
20180501|2017-11-10 10:00,10,663.5,664.5,663,664.5,24
20180501|2017-11-10 10:30,10,664.75,665,662.5,662.5,15
20180501|2017-11-10 11:00,10,662.5,662.75,662.5,662.5,16
20180501|2017-11-10 11:30,10,663.75,664.25,662.75,663.5,17
20180501|2017-11-10 12:00,10,663.75,663.75,663.5,663.5,3
20180501|2017-11-10 12:30,10,664.75,664.75,664.75,664.75,1
20180501|2017-11-10 13:00,10,664.75,665,663,663,88
20180501|2017-11-12 19:30,13,661.75,661.75,661.75,661.75,1
20180501|2017-11-13 03:30,13,658.5,658.5,658.5,658.5,3
20180501|2017-11-13 06:00,13,657.75,657.75,657.75,657.75,1
20180501|2017-11-13 07:30,13,657.25,657.25,657.25,657.25,2
20180501|2017-11-13 08:30,13,657.25,657.25,648.5,652.5,53
20180501|2017-11-13 09:00,13,654.5,655.75,652.75,652.75,15
20180501|2017-11-13 09:30,13,653.5,655.25,653.5,654.25,9
20180501|2017-11-13 10:00,13,654.25,656.25,654.25,655.5,7
20180501|2017-11-13 10:30,13,656.75,656.75,653,654.5,10
20180501|2017-11-13 11:00,13,656,656.75,655.75,655.75,8
20180501|2017-11-13 12:00,13,655.5,656,655,656,14
20180501|2017-11-13 12:30,13,655.5,655.75,655.5,655.75,2
20180501|2017-11-13 13:00,13,656,656,652,653,45
20180501|2017-11-14 05:00,14,652.25,652.25,652.25,652.25,4
20180501|2017-11-14 07:30,14,650.75,650.75,650.5,650.5,3
20180501|2017-11-14 08:30,14,651,651.5,650.5,651,25
20180501|2017-11-14 09:00,14,651.75,651.75,650.5,650.75,29
20180501|2017-11-14 09:30,14,651,654.25,650.75,654.25,10
20180501|2017-11-14 10:00,14,654.5,654.5,654.5,654.5,1
20180501|2017-11-14 10:30,14,651.75,652,651.75,652,5
20180501|2017-11-14 11:00,14,651.75,651.75,651,651.5,5
20180501|2017-11-14 11:30,14,651,651,651,651,1
20180501|2017-11-14 12:00,14,650.5,650.5,650.25,650.25,4
20180501|2017-11-14 12:30,14,650.25,650.25,650,650,7
20180501|2017-11-14 13:00,14,650,650,648.75,649.75,77
20180501|2017-11-15 07:00,15,651.5,651.5,651.5,651.5,5
20180501|2017-11-15 08:30,15,649.5,650,646,646,11
20180501|2017-11-15 09:00,15,646.25,646.25,643.5,646,89
20180501|2017-11-15 09:30,15,646,646,645,645,32
20180501|2017-11-15 10:00,15,645.5,645.5,645.5,645.5,40
20180501|2017-11-15 10:30,15,645.25,645.25,645.25,645.25,2
20180501|2017-11-15 11:00,15,645.5,646.25,645.5,646.25,5
20180501|2017-11-15 12:00,15,648,648.5,648,648.5,3
20180501|2017-11-15 12:30,15,647.75,647.75,647,647,15
20180501|2017-11-15 13:00,15,647.25,647.25,644.75,645.75,62
20180501|2017-11-16 02:00,16,648.5,648.75,648.5,648.75,6
20180501|2017-11-16 03:00,16,648.75,648.75,648.75,648.75,1
20180501|2017-11-16 08:30,16,648.5,648.5,647.5,647.75,47
20180501|2017-11-16 09:00,16,647,647.25,647,647.25,3
20180501|2017-11-16 09:30,16,647.75,647.75,647.75,647.75,1
20180501|2017-11-16 10:00,16,648,649.75,647.75,649.75,6
20180501|2017-11-16 10:30,16,650.5,650.75,650.5,650.75,5
20180501|2017-11-16 11:00,16,650,650.75,650,650.5,6
20180501|2017-11-16 11:30,16,650.5,650.5,649.5,649.5,8
20180501|2017-11-16 12:00,16,650.25,650.25,649.5,650.25,12
20180501|2017-11-16 12:30,16,650,650.25,648.75,648.75,20
20180501|2017-11-16 13:00,16,649.75,652.5,649.5,651.75,174
20180501|2017-11-17 04:30,17,653,653,653,653,1
20180501|2017-11-17 06:30,17,653.5,653.5,653.5,653.5,1
20180501|2017-11-17 08:30,17,652.5,655.25,652.25,655.25,6
20180501|2017-11-17 09:30,17,653.5,653.5,651.5,651.75,4
20180501|2017-11-17 10:00,17,649.5,649.5,649.5,649.5,1
20180501|2017-11-17 10:30,17,650.5,652.25,650,650,11
20180501|2017-11-17 11:30,17,650.5,650.5,650.5,650.5,1
20180501|2017-11-17 12:00,17,651.75,655.25,651.75,655,7
20180501|2017-11-17 12:30,17,655,655,654.5,654.5,14
20180501|2017-11-17 13:00,17,654.75,657,654.75,656.25,101
20180501|2017-11-19 19:00,20,656,656,656,656,8
20180501|2017-11-19 23:30,20,654.25,654.25,654.25,654.25,1
20180501|2017-11-20 00:00,20,653,653,653,653,1
20180501|2017-11-20 06:00,20,654.25,654.25,654.25,654.25,3
20180501|2017-11-20 08:30,20,652.75,652.75,650.5,651.5,23
20180501|2017-11-20 09:00,20,651,653.25,650.5,653,54
20180501|2017-11-20 09:30,20,653,653.5,650.5,650.5,13
20180501|2017-11-20 10:00,20,650.5,653.25,650.5,653.25,17
20180501|2017-11-20 10:30,20,651,651.25,648.5,648.5,13
20180501|2017-11-20 11:00,20,648.25,649.25,648.25,649,18
20180501|2017-11-20 11:30,20,647.5,648.75,647,648.75,4
20180501|2017-11-20 12:00,20,649.5,650.25,648.75,648.75,8
20180501|2017-11-20 12:30,20,647.5,647.5,647.5,647.5,1
20180501|2017-11-20 13:00,20,646.5,647.5,646.5,646.5,5
20180501|2017-11-20 20:30,21,646,646,646,646,4
20180501|2017-11-21 04:00,21,647.75,647.75,647.75,647.75,1
20180501|2017-11-21 08:30,21,647.25,649.75,646.5,649.75,7
20180501|2017-11-21 09:00,21,647.75,649.75,647.5,649.75,7
20180501|2017-11-21 09:30,21,650.25,652,650.25,652,6
20180501|2017-11-21 10:00,21,649,650.5,649,650.5,11
20180501|2017-11-21 10:30,21,649.75,650.25,646.5,646.5,24
20180501|2017-11-21 11:00,21,647.5,647.75,646.75,647.25,52
20180501|2017-11-21 11:30,21,646.75,646.75,646.75,646.75,1
20180501|2017-11-21 12:00,21,647.25,647.25,646,646,26
20180501|2017-11-21 12:30,21,646,646,646,646,2
20180501|2017-11-21 13:00,21,647.25,647.5,645,645,94
20180501|2017-11-21 19:00,22,645,645,645,645,10
20180501|2017-11-21 20:00,22,645,645,645,645,4
20180501|2017-11-22 06:30,22,647.25,647.25,647.25,647.25,1
20180501|2017-11-22 08:30,22,648,649.75,645,645,48
20180501|2017-11-22 09:30,22,646.75,647,645.75,647,4
20180501|2017-11-22 10:00,22,647.25,648.75,647.25,648.75,6
20180501|2017-11-22 10:30,22,649.75,651,649.75,651,6
20180501|2017-11-22 11:00,22,650.5,650.5,649.5,649.5,16
20180501|2017-11-22 11:30,22,648.5,648.5,648.25,648.5,73
20180501|2017-11-22 12:30,22,648.75,648.75,648.5,648.5,4
20180501|2017-11-22 13:00,22,648.5,648.5,645.5,646.75,22
20180501|2017-11-24 08:30,24,645,645,642.5,644.5,101
20180501|2017-11-24 09:00,24,643.75,644.5,643.75,644.5,41
20180501|2017-11-24 09:30,24,644.5,644.5,644.5,644.5,31
20180501|2017-11-24 10:00,24,643.25,643.25,642.75,642.75,10
20180501|2017-11-24 10:30,24,642,642,642,642,3
20180501|2017-11-24 11:00,24,642,642,639.75,639.75,51
20180501|2017-11-24 11:30,24,639.25,644,638.75,644,65
20180501|2017-11-24 12:00,24,642.5,642.5,641.25,641.25,5
20180501|2017-11-26 19:00,27,644.25,644.25,644.25,644.25,3
20180501|2017-11-26 19:30,27,642.5,642.5,642.5,642.5,1
20180501|2017-11-26 20:00,27,641.75,641.75,641.75,641.75,3
20180501|2017-11-26 20:30,27,642.25,642.25,642,642,5
20180501|2017-11-26 21:00,27,642,642,642,642,3
20180501|2017-11-27 08:30,27,642,642,639.5,640.5,144
20180501|2017-11-27 09:00,27,639.5,640.25,638.75,639,24
20180501|2017-11-27 09:30,27,640.5,640.5,640,640,3
20180501|2017-11-27 10:00,27,641,641,638.75,638.75,16
20180501|2017-11-27 10:30,27,638.25,638.5,637.5,638.5,145
20180501|2017-11-27 11:00,27,639,639,638.25,638.25,36
20180501|2017-11-27 11:30,27,638.25,638.25,636.75,637,19
20180501|2017-11-27 12:00,27,636.25,636.25,636.25,636.25,1
20180501|2017-11-27 12:30,27,636.25,636.25,633,634.25,54
20180501|2017-11-27 13:00,27,634.5,634.75,632.75,632.75,106
20180501|2017-11-27 20:00,28,632.5,632.5,632.5,632.5,3
20180501|2017-11-27 20:30,28,631.75,631.75,631.75,631.75,2
20180501|2017-11-27 21:00,28,631.5,631.5,631.5,631.5,2
20180501|2017-11-27 21:30,28,631,631,631,631,3
20180501|2017-11-27 22:00,28,630.75,630.75,630.75,630.75,2
20180501|2017-11-27 23:00,28,630.75,630.75,630.75,630.75,3
20180501|2017-11-28 06:00,28,631,631,631,631,9
20180501|2017-11-28 06:30,28,631,631,631,631,1
20180501|2017-11-28 08:30,28,632,632.75,630,631.5,160
20180501|2017-11-28 09:00,28,630.5,631.25,629,629.5,142
20180501|2017-11-28 09:30,28,629.25,629.25,628,628,181
20180501|2017-11-28 10:00,28,628,628.25,625,625.75,92
20180501|2017-11-28 10:30,28,626.75,626.75,625,625,10
20180501|2017-11-28 11:00,28,625.25,625.25,624.25,624.25,22
20180501|2017-11-28 11:30,28,623.75,624.25,622.75,622.75,70
20180501|2017-11-28 12:00,28,622.75,623.25,622.5,623,64
20180501|2017-11-28 12:30,28,622.5,622.75,621.75,622.5,110
20180501|2017-11-28 13:00,28,622.5,629.75,621.75,628.75,89
20180501|2017-11-28 19:00,29,628,628.25,626.75,627.25,41
20180501|2017-11-28 19:30,29,627.5,627.5,627,627,11
20180501|2017-11-28 20:00,29,626.25,626.25,626.25,626.25,3
20180501|2017-11-28 20:30,29,626.25,627,626.25,626.5,22
20180501|2017-11-28 21:00,29,626.5,626.5,626.25,626.25,9
20180501|2017-11-28 21:30,29,626.25,626.25,626,626.25,16
20180501|2017-11-28 22:00,29,626.5,626.5,626,626,9
20180501|2017-11-29 02:30,29,628.5,628.5,628.5,628.5,1
20180501|2017-11-29 03:00,29,629,629,629,629,1
20180501|2017-11-29 04:00,29,631,631,631,631,1
20180501|2017-11-29 04:30,29,630,630,630,630,5
20180501|2017-11-29 08:30,29,630,631.5,628.5,630,167
20180501|2017-11-29 09:00,29,630.25,631.25,628.75,629.75,35
20180501|2017-11-29 09:30,29,627.75,629.75,627.5,629.75,43
20180501|2017-11-29 10:00,29,630.5,630.5,628.75,628.75,5
20180501|2017-11-29 10:30,29,629.5,629.5,628.75,629,17
20180501|2017-11-29 11:00,29,629,630.5,629,630.5,46
20180501|2017-11-29 11:30,29,629.5,629.75,629.5,629.5,29
20180501|2017-11-29 12:00,29,628,628,628,628,2
20180501|2017-11-29 12:30,29,628.5,629,628.5,629,27
20180501|2017-11-29 13:00,29,629,632,628.75,629.75,195
20180501|2017-11-29 19:00,30,630,630.25,630,630,11
20180501|2017-11-29 20:00,30,629.75,629.75,629.25,629.25,7
20180501|2017-11-29 20:30,30,629.5,629.5,629,629.25,10
20180501|2017-11-29 21:00,30,629.25,629.25,629,629,4
20180501|2017-11-29 22:30,30,630.5,630.5,630.5,630.5,5
20180501|2017-11-30 03:00,30,627.75,627.75,627.5,627.5,2
20180501|2017-11-30 07:30,30,628.5,628.5,628.5,628.5,1
20180501|2017-11-30 08:30,30,626.25,633,626,633,55
20180501|2017-11-30 09:00,30,633.25,634.25,630.75,630.75,22
20180501|2017-11-30 09:30,30,630.25,630.25,630,630,5
20180501|2017-11-30 10:00,30,629.75,631,629,629.25,14
20180501|2017-11-30 10:30,30,629.5,632,629.5,629.75,10
20180501|2017-11-30 11:00,30,629.25,631.75,628.5,631.75,34
20180501|2017-11-30 11:30,30,631.5,631.5,630.75,631.25,26
20180501|2017-11-30 12:00,30,630.5,632.5,630,631,56
20180501|2017-11-30 12:30,30,630.75,631.25,629.25,629.25,40
20180501|2017-11-30 13:00,30,630,630.5,627.5,627.5,154
20180501|2017-11-30 19:00,1,628.25,628.75,628.25,628.75,7
20180501|2017-11-30 19:30,1,629.75,630,629,629,19
20180501|2017-11-30 20:00,1,631.75,631.75,631.75,631.75,1
20180501|2017-11-30 22:00,1,633.25,635,633.25,635,5
20180501|2017-11-30 22:30,1,635,635.25,635,635.25,4
20180501|2017-11-30 23:00,1,634.25,635.5,634.25,635.5,3
20180501|2017-11-30 23:30,1,635.25,635.25,635.25,635.25,1
20180501|2017-12-01 00:00,1,635.5,635.5,635.5,635.5,2
20180501|2017-12-01 00:30,1,635.5,635.5,635.5,635.5,1
20180501|2017-12-01 01:30,1,635.25,635.25,635.25,635.25,1
20180501|2017-12-01 02:00,1,635.5,635.5,635.25,635.25,2
20180501|2017-12-01 02:30,1,635,635,635,635,5
20180501|2017-12-01 03:00,1,633.25,633.25,633.25,633.25,1
20180501|2017-12-01 04:00,1,633,633,633,633,3
20180501|2017-12-01 04:30,1,632.75,632.75,632.75,632.75,1
20180501|2017-12-01 07:00,1,633,633,633,633,1
20180501|2017-12-01 08:30,1,634.75,635.25,633.75,633.75,31
20180501|2017-12-01 09:00,1,633,637,633,635.5,63
20180501|2017-12-01 09:30,1,635,637,635,635.5,42
20180501|2017-12-01 10:00,1,636,637.75,636,636.25,13
20180501|2017-12-01 10:30,1,638,638,636.75,637,7
20180501|2017-12-01 11:00,1,636.5,637,636.5,636.5,9
20180501|2017-12-01 11:30,1,636.5,637,635.75,636.5,21
20180501|2017-12-01 12:00,1,635,635,634.25,634.25,15
20180501|2017-12-01 12:30,1,634.25,634.5,634.25,634.5,8
20180501|2017-12-01 13:00,1,634.5,639.5,634.5,637,82
20180501|2017-12-03 19:00,4,638.5,638.5,638.5,638.5,5
20180501|2017-12-03 22:00,4,640,640,640,640,1
20180501|2017-12-04 01:30,4,639.5,639.5,639.5,639.5,1
20180501|2017-12-04 02:00,4,639.5,639.5,639.5,639.5,1
20180501|2017-12-04 07:00,4,638.5,639,638.5,638.75,4
20180501|2017-12-04 08:30,4,640,640.5,635.75,635.75,60
20180501|2017-12-04 09:00,4,635.5,638,634.5,636.25,67
20180501|2017-12-04 09:30,4,635.25,637,634.75,637,21
20180501|2017-12-04 10:00,4,636.75,638,635.75,637.75,16
20180501|2017-12-04 10:30,4,638,638,638,638,1
20180501|2017-12-04 11:00,4,638,638,636.75,637,9
20180501|2017-12-04 11:30,4,636.25,636.75,635,636.5,30
20180501|2017-12-04 12:00,4,636.75,637.5,636.25,637.25,5
20180501|2017-12-04 12:30,4,636.5,638,635.75,637.5,38
20180501|2017-12-04 13:00,4,636.75,636.75,635.5,635.75,30
20180501|2017-12-04 19:00,5,636,636,636,636,2
20180501|2017-12-04 22:00,5,635,635,635,635,3
20180501|2017-12-04 23:30,5,635.25,635.25,635.25,635.25,2
20180501|2017-12-05 08:30,5,635.25,637.5,635.25,636.25,34
20180501|2017-12-05 09:00,5,635,635,633.75,633.75,10
20180501|2017-12-05 09:30,5,635.5,635.75,635,635,8
20180501|2017-12-05 10:00,5,635.5,636,635.5,636,22
20180501|2017-12-05 10:30,5,636.25,637,635.5,635.5,39
20180501|2017-12-05 11:00,5,636,636,635,635,41
20180501|2017-12-05 11:30,5,635.25,635.25,633.75,633.75,9
20180501|2017-12-05 12:00,5,634,635,634,635,3
20180501|2017-12-05 12:30,5,634.75,634.75,633,633,16
20180501|2017-12-05 13:00,5,633.25,634.5,632.25,633,66
20180501|2017-12-05 19:00,6,631.5,633.25,631.5,633.25,13
20180501|2017-12-05 22:00,6,633.5,633.5,633.5,633.5,1
20180501|2017-12-06 04:30,6,634.25,634.25,634.25,634.25,3
20180501|2017-12-06 05:30,6,633.25,633.25,633.25,633.25,1
20180501|2017-12-06 06:30,6,633.25,633.25,633.25,633.25,3
20180501|2017-12-06 07:00,6,633.25,633.25,633.25,633.25,3
20180501|2017-12-06 07:30,6,632.5,632.5,626.5,628.5,165
20180501|2017-12-06 08:30,6,626.25,628,624.75,626.25,77
20180501|2017-12-06 09:00,6,624.25,627,623.25,623.25,172
20180501|2017-12-06 09:30,6,624.25,624.5,623.25,624.5,25
20180501|2017-12-06 10:00,6,624.5,626,624,624,77
20180501|2017-12-06 10:30,6,624.75,626,624,626,31
20180501|2017-12-06 11:00,6,625.5,625.5,624.5,624.75,36
20180501|2017-12-06 11:30,6,624.5,625,624,624,14
20180501|2017-12-06 12:00,6,624.25,624.25,622.75,623.5,73
20180501|2017-12-06 12:30,6,623.25,623.5,622.25,622.25,49
20180501|2017-12-06 13:00,6,622,622.5,620.75,620.75,109
20180501|2017-12-06 19:00,7,620.75,620.75,620.75,620.75,2
20180501|2017-12-06 19:30,7,620.25,621.25,620,621.25,55
20180501|2017-12-06 20:00,7,619.5,621.25,619.5,621.25,9
20180501|2017-12-06 20:30,7,619.75,619.75,619.75,619.75,2
20180501|2017-12-06 21:00,7,620.5,620.5,620.5,620.5,3
20180501|2017-12-06 21:30,7,620.75,621.5,620.75,620.75,19
20180501|2017-12-06 22:30,7,622.75,622.75,622.75,622.75,1
20180501|2017-12-07 01:00,7,623,623.75,622.75,623.75,3
20180501|2017-12-07 03:30,7,623.75,623.75,623.75,623.75,1
20180501|2017-12-07 08:30,7,622.5,622.75,620.75,621.25,31
20180501|2017-12-07 09:00,7,620.5,620.5,619,619.75,27
20180501|2017-12-07 09:30,7,620.5,621.5,620,621.5,61
20180501|2017-12-07 10:00,7,623.25,623.5,622,622.25,19
20180501|2017-12-07 10:30,7,622.25,622.25,621,621.25,29
20180501|2017-12-07 11:00,7,621.25,621.25,620.75,620.75,18
20180501|2017-12-07 11:30,7,620.25,621.25,620.25,620.5,5
20180501|2017-12-07 12:00,7,620.5,620.5,619.5,619.5,37
20180501|2017-12-07 12:30,7,620,620,619.25,620,49
20180501|2017-12-07 13:00,7,619.75,620,618.25,619,81
20180501|2017-12-07 19:00,8,619,619,619,619,4
20180501|2017-12-07 19:30,8,619,619,619,619,5
20180501|2017-12-07 20:00,8,618.75,618.75,618.5,618.5,14
20180501|2017-12-08 01:30,8,620.75,620.75,620.75,620.75,1
20180501|2017-12-08 03:00,8,619.75,619.75,619.75,619.75,1
20180501|2017-12-08 05:00,8,621,621.5,621,621.5,2
20180501|2017-12-08 05:30,8,621.5,621.5,621.5,621.5,3
20180501|2017-12-08 07:00,8,621.75,622.5,621.75,622.25,16
20180501|2017-12-08 07:30,8,622.25,622.25,622.25,622.25,1
20180501|2017-12-08 08:30,8,622.25,624.25,621.25,621.25,83
20180501|2017-12-08 09:00,8,621.5,621.5,619.75,620,10
20180501|2017-12-08 09:30,8,621.25,621.5,618.5,619,56
20180501|2017-12-08 10:00,8,619,619.75,619,619.5,11
20180501|2017-12-08 10:30,8,619.25,619.25,618.75,619.25,31
20180501|2017-12-08 11:00,8,619.5,619.75,619,619,11
20180501|2017-12-08 11:30,8,619,619,618.25,618.75,66
20180501|2017-12-08 12:00,8,618,618,616.75,616.75,58
20180501|2017-12-08 12:30,8,617.75,619.75,617.75,619.75,22
20180501|2017-12-08 13:00,8,619.75,621.5,618.5,621.25,57
20180501|2017-12-10 19:00,11,619.75,619.75,619.75,619.75,2
20180501|2017-12-10 19:30,11,621.5,621.5,621.5,621.5,2
20180501|2017-12-11 02:30,11,619.75,619.75,619.75,619.75,1
20180501|2017-12-11 03:00,11,618.75,618.75,618.75,618.75,1
20180501|2017-12-11 03:30,11,619,619,619,619,1
20180501|2017-12-11 05:30,11,618.75,618.75,618.5,618.5,4
20180501|2017-12-11 06:00,11,618.75,619,618.5,619,6
20180501|2017-12-11 07:30,11,618.75,618.75,618.75,618.75,3
20180501|2017-12-11 08:30,11,618.75,620.5,618.75,619.75,44
20180501|2017-12-11 09:30,11,618.75,619.5,618.75,619.5,17
20180501|2017-12-11 10:00,11,619.5,619.5,618.25,619,22
20180501|2017-12-11 10:30,11,618.75,618.75,617.75,617.75,23
20180501|2017-12-11 11:00,11,617.5,617.5,616.75,617.25,40
20180501|2017-12-11 11:30,11,617,618,617,617.75,11
20180501|2017-12-11 12:00,11,617.5,618.25,617.25,618.25,8
20180501|2017-12-11 12:30,11,617.25,618.5,617.25,618.5,5
20180501|2017-12-11 13:00,11,619.5,620.25,615.5,615.5,101
20180501|2017-12-11 19:00,12,616.5,616.5,616.5,616.5,1
20180501|2017-12-12 02:30,12,616.5,616.5,616.5,616.5,1
20180501|2017-12-12 08:30,12,618.25,618.5,615.5,616,64
20180501|2017-12-12 09:00,12,615.75,616.75,615.5,615.75,90
20180501|2017-12-12 09:30,12,616,617.75,616,617.75,40
20180501|2017-12-12 10:00,12,618.25,618.25,617.5,617.5,11
20180501|2017-12-12 10:30,12,617,617.5,616,616,64
20180501|2017-12-12 11:00,12,617,617.75,615.5,617.75,82
20180501|2017-12-12 11:30,12,619,619.25,615.75,615.75,16
20180501|2017-12-12 12:00,12,616.25,616.5,613.75,614.75,58
20180501|2017-12-12 12:30,12,615.25,615.25,613.25,614,16
20180501|2017-12-12 13:00,12,613.5,614.5,613.25,614,27
20180501|2017-12-12 19:30,13,615,615,615,615,1
20180501|2017-12-12 22:30,13,615.75,615.75,615.75,615.75,1
20180501|2017-12-12 23:30,13,617,617,617,617,1
20180501|2017-12-13 04:30,13,617,617,617,617,5
20180501|2017-12-13 08:30,13,618.75,622.25,618.75,621.25,113
20180501|2017-12-13 09:00,13,620.25,620.75,619.5,619.75,17
20180501|2017-12-13 09:30,13,620,621.75,619.75,620.5,19
20180501|2017-12-13 10:00,13,620,620.75,619.25,620.25,13
20180501|2017-12-13 10:30,13,619.5,619.5,618,618,10
20180501|2017-12-13 11:00,13,618.25,618.25,617.75,617.75,11
20180501|2017-12-13 11:30,13,617.5,618,617.5,617.75,44
20180501|2017-12-13 12:00,13,618.25,618.25,617,617,7
20180501|2017-12-13 12:30,13,616.5,617.5,616.25,616.25,9
20180501|2017-12-13 13:00,13,618.75,621.25,618.75,620.5,35
20180501|2017-12-13 19:00,14,620.25,624.25,620,624.25,20
20180501|2017-12-13 19:30,14,624,624,624,624,1
20180501|2017-12-13 20:30,14,624.25,624.25,624.25,624.25,1
20180501|2017-12-13 21:00,14,623.75,623.75,623.75,623.75,3
20180501|2017-12-13 21:30,14,624.5,624.5,624.5,624.5,1
20180501|2017-12-13 22:30,14,624.5,624.5,624.5,624.5,3
20180501|2017-12-13 23:30,14,624.5,624.5,624.5,624.5,2
20180501|2017-12-14 02:00,14,624,624,624,624,1
20180501|2017-12-14 03:30,14,624,624,624,624,2
20180501|2017-12-14 05:00,14,624.5,624.5,624.5,624.5,4
20180501|2017-12-14 06:30,14,624,624,624,624,1
20180501|2017-12-14 07:00,14,624.5,624.5,624.5,624.5,1
20180501|2017-12-14 07:30,14,625.25,625.75,625.25,625.75,5
20180501|2017-12-14 08:30,14,626.25,629.25,625.25,625.75,124
20180501|2017-12-14 09:00,14,625.75,625.75,624.75,625.5,48
20180501|2017-12-14 09:30,14,626.25,626.5,626.25,626.25,4
20180501|2017-12-14 10:00,14,625.25,625.25,623.75,623.75,35
20180501|2017-12-14 10:30,14,624.5,624.5,623.25,623.25,9
20180501|2017-12-14 11:00,14,624.25,624.25,622.75,622.75,18
20180501|2017-12-14 11:30,14,623.75,623.75,623.75,623.75,1
20180501|2017-12-14 12:00,14,622,622,622,622,2
20180501|2017-12-14 12:30,14,622.75,622.75,622.75,622.75,1
20180501|2017-12-14 13:00,14,623,625,622.75,624.75,135
20180501|2017-12-14 19:00,15,626,626,626,626,5
20180501|2017-12-14 19:30,15,627.25,627.25,627.25,627.25,3
20180501|2017-12-14 20:00,15,627.25,627.25,627.25,627.25,4
20180501|2017-12-14 20:30,15,627.5,627.5,627.5,627.5,7
20180501|2017-12-14 21:30,15,628,628,628,628,1
20180501|2017-12-14 22:00,15,628,628,628,628,1
20180501|2017-12-14 23:00,15,628.25,628.25,628.25,628.25,2
20180501|2017-12-14 23:30,15,628.25,628.25,628.25,628.25,6
20180501|2017-12-15 00:00,15,628.5,628.5,628.25,628.25,3
20180501|2017-12-15 03:30,15,629,629,629,629,1
20180501|2017-12-15 05:00,15,628.25,628.25,628.25,628.25,2
20180501|2017-12-15 05:30,15,628,628,628,628,1
20180501|2017-12-15 07:00,15,628.25,628.25,628.25,628.25,1
20180501|2017-12-15 07:30,15,628.5,628.5,628.5,628.5,5
20180501|2017-12-15 08:30,15,628.75,629.5,627,629.5,158
20180501|2017-12-15 09:00,15,629,629.25,627.5,627.75,38
20180501|2017-12-15 09:30,15,627.75,627.75,627,627,63
20180501|2017-12-15 10:00,15,627,628.25,627,628.25,120
20180501|2017-12-15 10:30,15,628.5,628.5,628.25,628.25,3
20180501|2017-12-15 11:00,15,627.25,627.25,627,627.25,145
20180501|2017-12-15 11:30,15,627.25,627.25,626,627.25,34
20180501|2017-12-15 12:00,15,627,627.75,627,627.25,13
20180501|2017-12-15 12:30,15,627.5,628.25,627.25,628,38
20180501|2017-12-15 13:00,15,627.75,628.5,627.25,627.5,157
20180501|2017-12-17 19:00,18,628,632.25,628,632,20
20180501|2017-12-17 19:30,18,632,632,631.75,631.75,3
20180501|2017-12-17 20:30,18,632,632,632,632,2
20180501|2017-12-17 21:00,18,632,632,632,632,1
20180501|2017-12-17 22:00,18,632.75,633,632.75,633,10
20180501|2017-12-18 03:00,18,631.5,631.5,631,631,10
20180501|2017-12-18 03:30,18,631,631,631,631,12
20180501|2017-12-18 04:00,18,630.75,630.75,630.5,630.5,13
20180501|2017-12-18 06:30,18,632.25,632.25,632.25,632.25,2
20180501|2017-12-18 07:00,18,632.25,632.25,632.25,632.25,3
20180501|2017-12-18 07:30,18,631.25,631.25,631,631,8
20180501|2017-12-18 08:30,18,632.25,632.5,630,630.75,54
20180501|2017-12-18 09:00,18,629,629.75,628.25,629,45
20180501|2017-12-18 09:30,18,628.5,628.5,628.25,628.25,4
20180501|2017-12-18 10:00,18,628.5,630.25,628.5,630.25,42
20180501|2017-12-18 10:30,18,629.75,629.75,628.5,628.75,12
20180501|2017-12-18 11:00,18,628.75,628.75,628.25,628.25,10
20180501|2017-12-18 11:30,18,628.75,629,628.25,628.25,20
20180501|2017-12-18 12:00,18,628.25,628.75,628.25,628.5,13
20180501|2017-12-18 12:30,18,628.5,628.75,628.5,628.75,11
20180501|2017-12-18 13:00,18,628.25,628.5,626,626.75,122
20180501|2017-12-18 19:00,19,627,627,627,627,2
20180501|2017-12-18 20:30,19,626.5,626.5,626.5,626.5,1
20180501|2017-12-18 21:30,19,626.5,626.5,626.5,626.5,1
20180501|2017-12-19 04:00,19,626.5,626.5,626.5,626.5,5
20180501|2017-12-19 04:30,19,626.75,626.75,626.75,626.75,4
20180501|2017-12-19 05:30,19,626.5,626.5,626.5,626.5,1
20180501|2017-12-19 06:30,19,626.25,626.25,626.25,626.25,2
20180501|2017-12-19 07:00,19,626.75,626.75,626.75,626.75,1
20180501|2017-12-19 07:30,19,626,626.75,626,626.75,6
20180501|2017-12-19 08:30,19,626,629.5,626,629.5,67
20180501|2017-12-19 09:00,19,629.75,631.5,629.25,629.5,37
20180501|2017-12-19 09:30,19,628,628.25,627.5,628,15
20180501|2017-12-19 10:00,19,627.25,627.5,625.75,625.75,27
20180501|2017-12-19 10:30,19,625.5,626.5,624.75,626.25,12
20180501|2017-12-19 11:00,19,626.25,626.5,626.25,626.5,9
20180501|2017-12-19 11:30,19,626,626,626,626,1
20180501|2017-12-19 12:00,19,626,626.25,625.25,625.75,4
20180501|2017-12-19 12:30,19,626,626.5,625.5,626,50
20180501|2017-12-19 13:00,19,625.5,626.5,625.25,625.25,63
20180501|2017-12-19 19:00,20,625.75,625.75,625.75,625.75,1
20180501|2017-12-19 21:00,20,625.5,625.5,625.5,625.5,1
20180501|2017-12-20 02:30,20,624,624,624,624,1
20180501|2017-12-20 03:00,20,624.75,624.75,624.75,624.75,5
20180501|2017-12-20 04:30,20,625,625,624,624,27
20180501|2017-12-20 05:00,20,624.5,624.75,624.5,624.75,8
20180501|2017-12-20 06:30,20,623.5,624,623,624,6
20180501|2017-12-20 07:00,20,623.5,623.5,623.5,623.5,1
20180501|2017-12-20 07:30,20,624.75,625.25,624.75,625.25,10
20180501|2017-12-20 08:30,20,625,626.25,623,626.25,171
20180501|2017-12-20 09:00,20,626.75,627.75,626.75,627,13
20180501|2017-12-20 09:30,20,626.5,627.5,626.5,626.5,8
20180501|2017-12-20 10:00,20,626.5,627.5,626,627.25,42
20180501|2017-12-20 10:30,20,627.5,629,626.5,626.5,68
20180501|2017-12-20 11:00,20,626.5,627.75,626,627.75,13
20180501|2017-12-20 11:30,20,627.75,628,627,627,30
20180501|2017-12-20 12:00,20,626,626.25,625.25,625.75,47
20180501|2017-12-20 12:30,20,625.75,626.5,625.5,626.5,22
20180501|2017-12-20 13:00,20,625.75,626,625.5,626,45
20180501|2017-12-20 21:00,21,625,625,625,625,1
20180501|2017-12-21 07:30,21,626.5,626.5,626.5,626.5,1
20180501|2017-12-21 08:30,21,626,629,626,629,52
20180501|2017-12-21 09:00,21,628.25,629,627,627.75,54
20180501|2017-12-21 09:30,21,626.75,627.5,626.75,627.5,7
20180501|2017-12-21 10:00,21,627.75,627.75,627,627,2
20180501|2017-12-21 10:30,21,626.25,627.5,626.25,626.75,12
20180501|2017-12-21 11:00,21,625.75,625.75,625.5,625.5,23
20180501|2017-12-21 11:30,21,625.5,626,625.5,625.5,16
20180501|2017-12-21 12:00,21,625.75,627.5,625.5,627.5,31
20180501|2017-12-21 12:30,21,627.25,627.25,626,626,17
20180501|2017-12-21 13:00,21,625.75,625.75,624.75,624.75,41
20180501|2017-12-21 19:00,22,625.5,627,625.5,626.75,23
20180501|2017-12-21 19:30,22,627.5,627.5,627.5,627.5,2
20180501|2017-12-22 05:00,22,627.25,627.25,627.25,627.25,1
20180501|2017-12-22 06:30,22,627.5,628.75,627.5,628.75,5
20180501|2017-12-22 07:00,22,626.25,630,626,630,14
20180501|2017-12-22 07:30,22,628,628,625.25,625.25,19
20180501|2017-12-22 08:30,22,627.25,629,626.5,628.25,50
20180501|2017-12-22 09:00,22,628.25,628.5,626.75,626.75,39
20180501|2017-12-22 09:30,22,626.25,626.75,625.25,625.5,11
20180501|2017-12-22 10:00,22,626,626,624,624,39
20180501|2017-12-22 10:30,22,623,623,621.75,622.5,17
20180501|2017-12-22 11:00,22,621.75,622,621.75,621.75,8
20180501|2017-12-22 11:30,22,621.75,622,620,620,111
20180501|2017-12-22 12:00,22,619.75,620.75,619.25,620,57
20180501|2017-12-26 08:30,26,620.5,622,620,622,31
20180501|2017-12-26 09:00,26,622.5,622.5,621.5,621.5,7
20180501|2017-12-26 09:30,26,620.5,622.25,620.5,621.25,13
20180501|2017-12-26 10:00,26,620.75,621,620.75,621,2
20180501|2017-12-26 10:30,26,620.75,620.75,620.75,620.75,4
20180501|2017-12-26 11:00,26,620,620,620,620,2
20180501|2017-12-26 11:30,26,619.75,620,619.75,620,9
20180501|2017-12-26 12:30,26,620,620,620,620,1
20180501|2017-12-26 13:00,26,619.25,619.75,618.5,619.25,10
20180501|2017-12-26 19:00,27,619.5,619.5,619.5,619.5,12
20180501|2017-12-27 05:00,27,621,621,621,621,1
20180501|2017-12-27 08:30,27,621.25,623.25,620.75,623.25,41
20180501|2017-12-27 09:00,27,623.5,624.25,623,623.5,70
20180501|2017-12-27 09:30,27,623.5,623.75,623.25,623.25,27
20180501|2017-12-27 10:00,27,623.5,625,623.5,623.5,63
20180501|2017-12-27 10:30,27,623.5,626.75,623.5,626.25,60
20180501|2017-12-27 11:00,27,625.25,625.25,624,625,22
20180501|2017-12-27 11:30,27,625.5,626.75,625.5,626.25,27
20180501|2017-12-27 12:00,27,626.5,627.5,626.5,627,13
20180501|2017-12-27 12:30,27,626.5,627.75,626.5,627.25,19
20180501|2017-12-27 13:00,27,627,630,627,629,134
20180501|2017-12-27 19:00,28,628.75,629,628.25,629,37
20180501|2017-12-27 19:30,28,630,630.25,630,630.25,2
20180501|2017-12-27 20:30,28,629.75,629.75,629.25,629.25,4
20180501|2017-12-27 22:00,28,629.75,629.75,629.75,629.75,2
20180501|2017-12-27 23:30,28,629.75,629.75,629.75,629.75,3
20180501|2017-12-28 08:30,28,627.5,628,626.5,627.75,15
20180501|2017-12-28 09:00,28,627.75,628.5,627.75,628.5,6
20180501|2017-12-28 09:30,28,625.5,626.25,625.5,625.5,11
20180501|2017-12-28 10:00,28,625.75,626.25,625.5,625.75,12
20180501|2017-12-28 10:30,28,626,627.25,625.75,627,42
20180501|2017-12-28 11:00,28,626.5,628.25,626,627.75,29
20180501|2017-12-28 11:30,28,627.5,627.5,627.25,627.25,7
20180501|2017-12-28 12:00,28,627,627,626.5,626.5,26
20180501|2017-12-28 12:30,28,627,627,626.75,626.75,7
20180501|2017-12-28 13:00,28,626.5,626.75,626,626.75,17
20180501|2017-12-29 08:30,29,626.5,627,622.75,624,22
20180501|2017-12-29 09:00,29,622.75,622.75,622.5,622.5,5
20180501|2017-12-29 09:30,29,622.25,623.25,622,623.25,6
20180501|2017-12-29 10:00,29,623.25,624.25,623.25,623.5,26
20180501|2017-12-29 10:30,29,623.5,623.75,623,623.5,11
20180501|2017-12-29 11:00,29,623.75,624.25,623.5,624,13
20180501|2017-12-29 11:30,29,624.25,626,624.25,625.25,26
20180501|2017-12-29 12:00,29,625,625.5,622.5,622.5,41
20180501|2017-12-29 12:30,29,622.5,623,622,623,34
20180501|2017-12-29 13:00,29,623,623,621.25,622,28
20180501|2018-01-02 08:30,2,624.75,627.25,624.75,627,57
20180501|2018-01-02 09:00,2,628.75,629.25,627.75,629.25,45
20180501|2018-01-02 09:30,2,628.75,629.5,627,627.5,13
20180501|2018-01-02 10:00,2,628,629,628,629,15
20180501|2018-01-02 10:30,2,628.5,628.5,627.5,628.25,8
20180501|2018-01-02 11:00,2,627.75,627.75,626.5,626.5,19
20180501|2018-01-02 11:30,2,627.25,628,627.25,627.75,14
20180501|2018-01-02 12:00,2,627.75,628.5,626.75,627.25,24
20180501|2018-01-02 12:30,2,626.75,626.75,626.75,626.75,2
20180501|2018-01-02 13:00,2,625.5,626,625,625,33
20180501|2018-01-02 20:00,3,629.25,629.25,629.25,629.25,1
20180501|2018-01-02 20:30,3,630,630,630,630,3
20180501|2018-01-03 05:00,3,630,630,630,630,7
20180501|2018-01-03 06:30,3,629.75,629.75,629.75,629.75,2
20180501|2018-01-03 08:30,3,629.5,630.5,626.5,627.75,58
20180501|2018-01-03 09:00,3,628.5,629.25,628,628.75,66
20180501|2018-01-03 09:30,3,628.25,629.5,628.25,629,15
20180501|2018-01-03 10:00,3,628.75,629.25,628.75,629,7
20180501|2018-01-03 10:30,3,628.25,628.25,627.5,627.75,45
20180501|2018-01-03 11:00,3,627.5,628.25,627.5,628.25,11
20180501|2018-01-03 11:30,3,629,629,627.75,628,29
20180501|2018-01-03 12:00,3,627.75,628.5,627.75,628.5,14
20180501|2018-01-03 12:30,3,628.5,628.5,627.75,628.5,52
20180501|2018-01-03 13:00,3,627.75,628.5,625.75,626,171
20180501|2018-01-03 19:00,4,627,627,626,626,27
20180501|2018-01-03 20:30,4,626,626,626,626,2
20180501|2018-01-03 21:00,4,626,626,626,626,15
20180501|2018-01-04 04:30,4,626,626,626,626,10
20180501|2018-01-04 06:00,4,625.5,625.5,625.5,625.5,4
20180501|2018-01-04 06:30,4,625,625,624.75,625,37
20180501|2018-01-04 07:00,4,625,625,624.5,624.75,36
20180501|2018-01-04 07:30,4,624.75,624.75,624.75,624.75,2
20180501|2018-01-04 08:30,4,625.25,627,624,626.75,156
20180501|2018-01-04 09:00,4,626.5,626.5,626,626.25,36
20180501|2018-01-04 09:30,4,626.25,628.75,626.25,628.75,83
20180501|2018-01-04 10:00,4,628,629.25,627.75,627.75,88
20180501|2018-01-04 10:30,4,628.25,630.5,628.25,630.5,91
20180501|2018-01-04 11:00,4,629,630,627.75,629.5,63
20180501|2018-01-04 11:30,4,629.75,630.75,629.5,630.75,42
20180501|2018-01-04 12:00,4,630.75,632.75,630.75,632.5,45
20180501|2018-01-04 12:30,4,633,633.25,632,632.75,40
20180501|2018-01-04 13:00,4,632.75,632.75,630.75,630.75,82
20180501|2018-01-04 19:00,5,633,633,633,633,2
20180501|2018-01-04 20:00,5,631.75,631.75,631.75,631.75,2
20180501|2018-01-04 20:30,5,632.75,633,632.75,633,9
20180501|2018-01-04 21:00,5,633,633,633,633,5
20180501|2018-01-04 22:00,5,633,633,633,633,2
20180501|2018-01-04 22:30,5,633,633,633,633,1
20180501|2018-01-04 23:30,5,633,633,633,633,5
20180501|2018-01-05 02:00,5,633,633,633,633,2
20180501|2018-01-05 07:00,5,631,631,631,631,1
20180501|2018-01-05 07:30,5,630.5,630.5,629.5,629.5,14
20180501|2018-01-05 08:30,5,630.5,632,630.5,630.75,84
20180501|2018-01-05 09:00,5,631.25,632,631.25,631.75,5
20180501|2018-01-05 09:30,5,631.75,633.5,631.75,632,33
20180501|2018-01-05 10:00,5,631.75,632.25,631.75,632.25,6
20180501|2018-01-05 10:30,5,632.5,632.5,631.5,632.5,23
20180501|2018-01-05 11:00,5,632.5,632.75,632.5,632.75,33
20180501|2018-01-05 11:30,5,633,633,632.25,632.25,12
20180501|2018-01-05 12:00,5,632.5,632.5,632.25,632.5,14
20180501|2018-01-05 12:30,5,633,633.5,632.75,633.5,9
20180501|2018-01-05 13:00,5,632,632.75,632,632.5,88
20180501|2018-01-07 19:00,8,630.75,631.75,630.75,631.75,10
20180501|2018-01-07 19:30,8,632,632,631.75,631.75,10
20180501|2018-01-07 20:00,8,632,632,632,632,3
20180501|2018-01-07 20:30,8,632,632,632,632,1
20180501|2018-01-07 23:00,8,631.75,631.75,631.75,631.75,12
20180501|2018-01-07 23:30,8,631.75,632,631.75,632,9
20180501|2018-01-08 07:00,8,630.5,630.5,630.5,630.5,1
20180501|2018-01-08 07:30,8,631,631,630.5,630.5,4
20180501|2018-01-08 08:30,8,630.5,630.5,626.25,628.25,37
20180501|2018-01-08 09:00,8,628,628.5,628,628.5,28
20180501|2018-01-08 09:30,8,628.25,629,628.25,629,11
20180501|2018-01-08 10:00,8,629.75,631.5,629.75,630.5,14
20180501|2018-01-08 10:30,8,631.25,633.75,631.25,633,27
20180501|2018-01-08 11:00,8,633,633,632,632,24
20180501|2018-01-08 11:30,8,631.75,631.75,631,631.25,42
20180501|2018-01-08 12:00,8,631,632,631,631.5,81
20180501|2018-01-08 12:30,8,631.75,632,631.75,632,17
20180501|2018-01-08 13:00,8,631.5,632.5,629.25,630.25,40
20180501|2018-01-09 03:00,9,630,630,630,630,1
20180501|2018-01-09 06:00,9,629.5,629.5,629.5,629.5,7
20180501|2018-01-09 06:30,9,629,629,629,629,9
20180501|2018-01-09 07:00,9,628.5,629,628.5,629,3
20180501|2018-01-09 07:30,9,629,629,629,629,4
20180501|2018-01-09 08:30,9,629,629.5,627.5,629.5,30
20180501|2018-01-09 09:00,9,629.75,631.75,629.75,631.5,49
20180501|2018-01-09 09:30,9,630.75,632,630.75,631.75,12
20180501|2018-01-09 10:00,9,631,632,630.75,631.5,22
20180501|2018-01-09 10:30,9,631.5,633.5,631,633.25,32
20180501|2018-01-09 11:00,9,632.5,634,632.5,633.25,24
20180501|2018-01-09 11:30,9,634,634,633,634,23
20180501|2018-01-09 12:00,9,633.25,634.5,633.25,634.5,12
20180501|2018-01-09 12:30,9,634.25,636.5,634,635,36
20180501|2018-01-09 13:00,9,635.25,636,633.75,633.75,67
20180501|2018-01-09 20:00,10,634.5,635.25,634.5,635.25,19
20180501|2018-01-09 20:30,10,635,635,635,635,10
20180501|2018-01-09 23:00,10,634.5,634.5,634.5,634.5,1
20180501|2018-01-10 00:00,10,634.75,634.75,634.75,634.75,1
20180501|2018-01-10 02:30,10,635,635.25,635,635.25,2
20180501|2018-01-10 03:00,10,635,635,635,635,3
20180501|2018-01-10 03:30,10,635,635.25,635,635.25,4
20180501|2018-01-10 04:00,10,635,635.25,635,635.25,2
20180501|2018-01-10 05:00,10,635.25,635.25,635.25,635.25,1
20180501|2018-01-10 06:30,10,635,635,635,635,11
20180501|2018-01-10 07:00,10,635,635,634.5,634.5,22
20180501|2018-01-10 08:30,10,634.75,635,634,634.5,74
20180501|2018-01-10 09:00,10,634,634.25,633.75,633.75,5
20180501|2018-01-10 09:30,10,634,635.75,634,635.75,68
20180501|2018-01-10 10:00,10,634.75,634.75,634.5,634.5,15
20180501|2018-01-10 10:30,10,634.75,634.75,634,634.5,24
20180501|2018-01-10 11:00,10,634.25,635,634,634.5,42
20180501|2018-01-10 11:30,10,634.75,635.5,634.5,635.5,55
20180501|2018-01-10 12:00,10,635.5,635.75,635.25,635.25,38
20180501|2018-01-10 12:30,10,636,638.5,636,638.25,47
20180501|2018-01-10 13:00,10,639,639.75,637.75,637.75,107
20180501|2018-01-10 19:00,11,637.5,637.5,637.5,637.5,2
20180501|2018-01-10 20:00,11,638.25,638.25,638.25,638.25,3
20180501|2018-01-10 20:30,11,638.5,638.5,638.25,638.5,12
20180501|2018-01-10 22:00,11,638.5,638.5,638.5,638.5,3
20180501|2018-01-11 07:00,11,637.75,637.75,637.75,637.75,3
20180501|2018-01-11 07:30,11,637.75,637.75,636.75,637,15
20180501|2018-01-11 08:30,11,637,637.25,635.5,637.25,62
20180501|2018-01-11 09:00,11,637,637.25,636.5,636.75,27
20180501|2018-01-11 09:30,11,636.5,637.25,635.75,636.5,63
20180501|2018-01-11 10:00,11,636,637,635.5,637,67
20180501|2018-01-11 10:30,11,637.25,638,637,637,14
20180501|2018-01-11 11:00,11,636.5,637.25,635.75,637.25,39
20180501|2018-01-11 11:30,11,636.5,636.75,636.25,636.25,93
20180501|2018-01-11 12:00,11,636.5,637.25,635.5,636,57
20180501|2018-01-11 12:30,11,636.25,636.5,635.5,635.75,10
20180501|2018-01-11 13:00,11,636,636,634.5,636,66
20180501|2018-01-11 19:00,12,635,635,635,635,3
20180501|2018-01-11 19:30,12,635.25,636,635.25,635.75,25
20180501|2018-01-11 20:30,12,636.25,636.25,636.25,636.25,3
20180501|2018-01-11 21:00,12,636.5,636.5,636.25,636.25,6
20180501|2018-01-12 05:30,12,635.25,635.25,635,635,15
20180501|2018-01-12 06:00,12,635,635,635,635,15
20180501|2018-01-12 06:30,12,635.75,635.75,635.25,635.25,2
20180501|2018-01-12 07:00,12,635.25,635.25,635.25,635.25,1
20180501|2018-01-12 08:30,12,633,635,632.5,634.5,127
20180501|2018-01-12 09:00,12,634,634.75,633.75,634,44
20180501|2018-01-12 09:30,12,634.25,634.25,632.5,632.5,63
20180501|2018-01-12 10:00,12,633.5,633.5,632.5,633.25,76
20180501|2018-01-12 10:30,12,633,634.25,632.5,634.25,101
20180501|2018-01-12 11:00,12,633,633,624.5,626.5,367
20180501|2018-01-12 11:30,12,626.5,626.5,623,625,82
20180501|2018-01-12 12:00,12,623,624,622,622.5,55
20180501|2018-01-12 12:30,12,622,622,620,620.5,174
20180501|2018-01-12 13:00,12,620.25,622,620,621,315
20180501|2018-01-15 19:00,16,620.5,621,620.5,621,8
20180501|2018-01-16 04:00,16,620.5,620.75,620.5,620.75,5
20180501|2018-01-16 06:00,16,621,621,621,621,9
20180501|2018-01-16 07:00,16,620.75,621.25,620.5,620.5,14
20180501|2018-01-16 08:30,16,621.25,622.25,620,620,161
20180501|2018-01-16 09:00,16,620.5,621.5,620.25,620.25,28
20180501|2018-01-16 09:30,16,620.25,621.25,620.25,620.25,140
20180501|2018-01-16 10:00,16,620.5,621.5,620.5,620.5,95
20180501|2018-01-16 10:30,16,620.75,620.75,617.75,618,259
20180501|2018-01-16 11:00,16,618.75,620,618.5,620,31
20180501|2018-01-16 11:30,16,620.25,620.5,620.25,620.25,4
20180501|2018-01-16 12:00,16,621.25,622.25,621.25,622.25,15
20180501|2018-01-16 12:30,16,622.25,622.25,619.25,620.5,57
20180501|2018-01-16 13:00,16,620.5,621.25,620,621.25,26
20180501|2018-01-16 19:00,17,621,621,621,621,1
20180501|2018-01-16 23:30,17,621.5,621.5,621,621,6
20180501|2018-01-17 04:00,17,621.5,621.5,621.5,621.5,10
20180501|2018-01-17 05:00,17,621.25,622,621.25,622,20
20180501|2018-01-17 07:00,17,622.25,622.5,622.25,622.25,28
20180501|2018-01-17 07:30,17,622.25,622.5,622.25,622.5,4
20180501|2018-01-17 08:30,17,622,623.25,621.75,622,35
20180501|2018-01-17 09:00,17,622,622.75,622,622.75,9
20180501|2018-01-17 09:30,17,622.5,624.25,622.5,624,53
20180501|2018-01-17 10:00,17,624.5,624.5,623.25,623.5,11
20180501|2018-01-17 11:00,17,622,623,622,623,11
20180501|2018-01-17 11:30,17,623,623,622.5,622.5,23
20180501|2018-01-17 12:00,17,622.5,622.5,621.75,621.75,35
20180501|2018-01-17 12:30,17,621.5,622.5,621.5,622.25,6
20180501|2018-01-17 13:00,17,622.25,622.25,620.25,620.5,46
20180501|2018-01-17 19:00,18,621.25,621.5,621,621.5,22
20180501|2018-01-18 01:30,18,622.5,622.5,622.5,622.5,2
20180501|2018-01-18 03:30,18,623.25,624,623.25,624,15
20180501|2018-01-18 07:00,18,623,623,623,623,1
20180501|2018-01-18 08:30,18,624.5,625.25,623.5,623.5,115
20180501|2018-01-18 09:00,18,624,624.25,623,623.25,26
20180501|2018-01-18 09:30,18,623.25,623.25,621,621.25,131
20180501|2018-01-18 10:00,18,621.25,621.75,621,621.25,13
20180501|2018-01-18 10:30,18,621.25,621.75,621,621,15
20180501|2018-01-18 11:00,18,621.25,621.5,621,621.5,21
20180501|2018-01-18 11:30,18,621.5,621.5,620.5,620.75,7
20180501|2018-01-18 12:00,18,620.5,621,620,620,12
20180501|2018-01-18 12:30,18,620,620.25,619.75,619.75,57
20180501|2018-01-18 13:00,18,620.75,621,619,619,51
20180501|2018-01-18 19:00,19,619.75,619.75,619,619,13
20180501|2018-01-18 19:30,19,620.75,620.75,620.75,620.75,1
20180501|2018-01-18 21:00,19,621,621,621,621,2
20180501|2018-01-19 04:30,19,621.25,621.5,621.25,621.5,4
20180501|2018-01-19 05:00,19,621.75,621.75,621.75,621.75,2
20180501|2018-01-19 05:30,19,621.75,621.75,621.75,621.75,1
20180501|2018-01-19 07:30,19,621.5,621.5,621.5,621.5,11
20180501|2018-01-19 08:30,19,622,622.75,620,620.5,106
20180501|2018-01-19 09:00,19,620.5,620.5,619.25,619.25,76
20180501|2018-01-19 09:30,19,619,619.25,618.5,618.75,53
20180501|2018-01-19 10:00,19,619,620,618.5,619,33
20180501|2018-01-19 10:30,19,619,619,618,618.25,39
20180501|2018-01-19 11:00,19,618,619,618,618,31
20180501|2018-01-19 11:30,19,618,618.5,618,618,88
20180501|2018-01-19 12:00,19,618.25,618.25,617.25,618.25,122
20180501|2018-01-19 12:30,19,618.25,619,618.25,618.75,71
20180501|2018-01-19 13:00,19,618.25,618.5,617,617.25,61
20180501|2018-01-21 19:00,22,618,620,618,620,10
20180501|2018-01-22 02:00,22,619.75,619.75,619.75,619.75,2
20180501|2018-01-22 06:30,22,620,620,620,620,2
20180501|2018-01-22 07:00,22,620,620,620,620,5
20180501|2018-01-22 08:30,22,619.25,619.25,618,619,57
20180501|2018-01-22 09:00,22,618.25,618.25,617.5,618,19
20180501|2018-01-22 09:30,22,617.5,617.5,617,617,9
20180501|2018-01-22 10:00,22,617,617.25,617,617,205
20180501|2018-01-22 10:30,22,617.25,617.5,617,617.25,29
20180501|2018-01-22 11:00,22,617,618,617,617.25,97
20180501|2018-01-22 11:30,22,617.75,617.75,617,617,48
20180501|2018-01-22 12:00,22,617,617.5,617,617.5,52
20180501|2018-01-22 12:30,22,617,617.5,616.5,617,45
20180501|2018-01-22 13:00,22,616.75,617,616,617,166
20180501|2018-01-22 19:00,23,616,616,615.75,616,3
20180501|2018-01-22 19:30,23,616,616,616,616,2
20180501|2018-01-22 22:30,23,616,616.5,616,616,5
20180501|2018-01-23 01:00,23,616.5,616.5,616.5,616.5,17
20180501|2018-01-23 03:30,23,616.5,616.5,616.5,616.5,5
20180501|2018-01-23 06:30,23,616.25,616.5,616.25,616.5,16
20180501|2018-01-23 07:00,23,616.75,616.75,616,616,27
20180501|2018-01-23 07:30,23,617,617.75,617,617.75,22
20180501|2018-01-23 08:30,23,616.75,617.5,616,616.5,237
20180501|2018-01-23 09:00,23,616.5,616.5,615.75,616,199
20180501|2018-01-23 09:30,23,616.5,617,616.25,617,67
20180501|2018-01-23 10:00,23,616.25,616.5,616,616,35
20180501|2018-01-23 10:30,23,616.25,616.5,616,616.5,93
20180501|2018-01-23 11:00,23,616.25,616.5,615.75,616.25,14
20180501|2018-01-23 11:30,23,616,616,615,615.5,60
20180501|2018-01-23 12:00,23,615.5,615.5,615,615.5,49
20180501|2018-01-23 12:30,23,615,615.5,614.75,615,69
20180501|2018-01-23 13:00,23,615.25,615.75,614.5,615.75,89
20180501|2018-01-23 19:00,24,614.75,617.25,614.75,615.25,64
20180501|2018-01-23 19:30,24,615.25,615.25,615,615.25,4
20180501|2018-01-23 20:00,24,615.25,615.5,615.25,615.25,8
20180501|2018-01-24 00:30,24,615.75,615.75,615.75,615.75,3
20180501|2018-01-24 04:30,24,618.5,619,618.5,619,7
20180501|2018-01-24 05:00,24,619,619,618,618,9
20180501|2018-01-24 07:00,24,618.25,618.25,617.5,617.75,15
20180501|2018-01-24 08:30,24,617.5,617.5,615.5,616.75,216
20180501|2018-01-24 09:00,24,616.5,618.75,616.5,618,101
20180501|2018-01-24 09:30,24,618.75,620,618.75,620,135
20180501|2018-01-24 10:00,24,618.5,619.25,618.5,618.75,30
20180501|2018-01-24 10:30,24,619,619,618.25,619,31
20180501|2018-01-24 11:00,24,618.75,621,618.75,619.75,18
20180501|2018-01-24 11:30,24,619,620.25,619,619.75,36
20180501|2018-01-24 12:00,24,619.5,619.5,618.75,618.75,11
20180501|2018-01-24 12:30,24,619,620,618.5,620,23
20180501|2018-01-24 13:00,24,620,620,618.25,619.25,104
20180501|2018-01-24 19:00,25,618.25,625,618.25,622.25,25
20180501|2018-01-24 20:00,25,622,622,622,622,1
20180501|2018-01-24 22:00,25,623,623,623,623,1
20180501|2018-01-24 22:30,25,623,623,623,623,2
20180501|2018-01-24 23:00,25,623,623,623,623,7
20180501|2018-01-25 02:30,25,622.5,622.5,622.5,622.5,1
20180501|2018-01-25 03:00,25,621.5,621.5,621.5,621.5,1
20180501|2018-01-25 06:00,25,623,623.25,623,623.25,6
20180501|2018-01-25 07:30,25,624,624.25,624,624.25,3
20180501|2018-01-25 08:30,25,624,627,619.75,619.75,228
20180501|2018-01-25 09:00,25,619.75,622.25,619.25,622,48
20180501|2018-01-25 09:30,25,622.25,623.25,622,622.25,23
20180501|2018-01-25 10:00,25,622.75,623.5,622.25,623.25,49
20180501|2018-01-25 10:30,25,623.75,625.25,623.75,624,56
20180501|2018-01-25 11:00,25,623.5,623.75,620.5,621,116
20180501|2018-01-25 11:30,25,621.75,622.5,621.75,622.5,10
20180501|2018-01-25 12:00,25,621.5,621.75,620.75,620.75,35
20180501|2018-01-25 13:00,25,621.5,622,620.25,621.25,89
20180501|2018-01-25 19:00,26,620,622.75,620,622.75,15
20180501|2018-01-25 19:30,26,623,623,623,623,1
20180501|2018-01-26 00:30,26,623,623,623,623,3
20180501|2018-01-26 01:30,26,623.75,623.75,623.75,623.75,2
20180501|2018-01-26 04:00,26,623.25,623.25,623.25,623.25,1
20180501|2018-01-26 06:30,26,623.25,623.25,623.25,623.25,5
20180501|2018-01-26 07:00,26,622.75,622.75,622.75,622.75,1
20180501|2018-01-26 07:30,26,622.5,622.75,622.5,622.75,2
20180501|2018-01-26 08:30,26,622.25,625.75,622.25,624.25,77
20180501|2018-01-26 09:00,26,624,624.75,624,624.5,54
20180501|2018-01-26 09:30,26,624.5,626,623,623,30
20180501|2018-01-26 10:00,26,623,623.25,622.25,623.25,13
20180501|2018-01-26 10:30,26,623.25,624.5,623,623.5,57
20180501|2018-01-26 11:00,26,624.25,624.75,624,624.75,40
20180501|2018-01-26 11:30,26,624.75,624.75,623.75,624.5,18
20180501|2018-01-26 12:00,26,624.25,625,623.5,624,70
20180501|2018-01-26 12:30,26,623.75,624.75,623.75,624.75,30
20180501|2018-01-26 13:00,26,624,625,623.25,623.25,179
20180501|2018-01-28 19:00,29,624.25,628,624.25,627.5,77
20180501|2018-01-28 19:30,29,627.5,627.75,627.5,627.75,8
20180501|2018-01-28 20:30,29,627.75,627.75,627.75,627.75,1
20180501|2018-01-29 02:00,29,626.75,626.75,626.75,626.75,6
20180501|2018-01-29 03:30,29,628,628,627,627,4
20180501|2018-01-29 05:00,29,628.25,628.75,628.25,628.75,7
20180501|2018-01-29 06:00,29,628.5,628.5,628.5,628.5,1
20180501|2018-01-29 07:00,29,628.25,628.25,628.25,628.25,1
20180501|2018-01-29 07:30,29,628.5,628.5,628.5,628.5,4
20180501|2018-01-29 08:30,29,628,628,621.75,626.25,249
20180501|2018-01-29 09:00,29,626.25,626.75,624,626.25,56
20180501|2018-01-29 09:30,29,626,627,623.5,623.75,70
20180501|2018-01-29 10:00,29,624,625.25,623.75,625.25,57
20180501|2018-01-29 10:30,29,625.5,625.5,623,623.75,91
20180501|2018-01-29 11:00,29,624,624.75,623,623.25,67
20180501|2018-01-29 11:30,29,623.25,624.25,623,624.25,33
20180501|2018-01-29 12:00,29,624,624.25,622,622.5,17
20180501|2018-01-29 12:30,29,622.75,624.25,622.25,623,56
20180501|2018-01-29 13:00,29,622.5,623.5,621.5,622.75,54
20180501|2018-01-29 19:00,30,627,629.75,627,627.25,31
20180501|2018-01-29 22:30,30,627,627.5,627,627.5,15
20180501|2018-01-30 01:30,30,626.75,626.75,626.5,626.5,6
20180501|2018-01-30 02:00,30,627.25,627.75,627.25,627.75,9
20180501|2018-01-30 02:30,30,628,628.25,628,628.25,7
20180501|2018-01-30 03:00,30,628,628,628,628,1
20180501|2018-01-30 04:00,30,627.75,628.25,627.75,628,30
20180501|2018-01-30 06:00,30,628.25,628.25,628.25,628.25,1
20180501|2018-01-30 06:30,30,627.75,627.75,627.75,627.75,1
20180501|2018-01-30 07:00,30,627.75,628.5,627.75,628.25,17
20180501|2018-01-30 08:30,30,628,628,623.5,625.5,95
20180501|2018-01-30 09:00,30,624.75,626,624.5,625.25,130
20180501|2018-01-30 09:30,30,626.25,627.5,625,625.25,147
20180501|2018-01-30 10:00,30,626,626.75,625.75,626.5,43
20180501|2018-01-30 10:30,30,626.75,628.75,626.25,628,87
20180501|2018-01-30 11:00,30,628.25,628.75,627.75,628.75,75
20180501|2018-01-30 11:30,30,628.25,628.75,627.75,628,21
20180501|2018-01-30 12:00,30,627.75,629,627.75,628.25,35
20180501|2018-01-30 12:30,30,628,631.25,627.75,631,194
20180501|2018-01-30 13:00,30,631,631,625.5,627,206
20180501|2018-01-30 19:00,31,626.5,628,626.5,628,11
20180501|2018-01-30 19:30,31,627.5,628,627.5,628,6
20180501|2018-01-30 20:00,31,628.5,628.5,628.5,628.5,3
20180501|2018-01-30 20:30,31,628.5,629,628.5,629,6
20180501|2018-01-30 21:00,31,629,629,629,629,2
20180501|2018-01-30 21:30,31,629,629.5,629,629.5,4
20180501|2018-01-31 03:30,31,628,628,628,628,21
20180501|2018-01-31 04:30,31,627,627,627,627,1
20180501|2018-01-31 05:00,31,627.5,627.5,627.5,627.5,2
20180501|2018-01-31 06:30,31,626.75,626.75,626.5,626.5,3
20180501|2018-01-31 07:00,31,627.5,627.5,627.5,627.5,1
20180501|2018-01-31 08:30,31,626.5,626.5,625.25,626.25,176
20180501|2018-01-31 09:00,31,626.75,627.75,625.25,625.25,63
20180501|2018-01-31 09:30,31,625.5,626.5,623.5,623.5,115
20180501|2018-01-31 10:00,31,623.5,624,622,623,74
20180501|2018-01-31 10:30,31,622.5,623,621,621.5,69
20180501|2018-01-31 11:00,31,622.5,622.75,621.5,622.75,27
20180501|2018-01-31 11:30,31,622.5,623.75,622.25,622.25,59
20180501|2018-01-31 12:00,31,622,622.25,620,620.5,111
20180501|2018-01-31 12:30,31,621,623.25,621,622.5,33
20180501|2018-01-31 13:00,31,621,621,617.25,618.25,282
20180501|2018-01-31 19:00,1,618.75,618.75,618.5,618.5,36
20180501|2018-01-31 19:30,1,618.5,618.5,617.75,617.75,11
20180501|2018-01-31 20:00,1,619.75,620.75,619.75,620.75,4
20180501|2018-01-31 21:00,1,618.25,618.25,618.25,618.25,4
20180501|2018-01-31 21:30,1,618.25,618.25,618,618,4
20180501|2018-01-31 22:00,1,618,618,618,618,3
20180501|2018-02-01 04:30,1,616.75,616.75,616.75,616.75,1
20180501|2018-02-01 06:30,1,617.25,617.25,617.25,617.25,1
20180501|2018-02-01 07:00,1,617.25,617.25,617.25,617.25,1
20180501|2018-02-01 07:30,1,617.25,617.25,616.75,617.25,13
20180501|2018-02-01 08:30,1,617.75,618.5,617,617.5,120
20180501|2018-02-01 09:00,1,617.5,618,617,617.25,52
20180501|2018-02-01 09:30,1,617.75,618.75,617.25,617.5,46
20180501|2018-02-01 10:00,1,616.75,617.25,616.75,617,3
20180501|2018-02-01 10:30,1,617.25,618.5,617.25,618.25,26
20180501|2018-02-01 11:00,1,619,619.75,618.25,618.25,57
20180501|2018-02-01 11:30,1,618.75,620.5,618.75,620.5,23
20180501|2018-02-01 12:00,1,620.5,621.5,620,621.25,64
20180501|2018-02-01 12:30,1,620.5,622,618,622,40
20180501|2018-02-01 13:00,1,622,623.25,621,623,93
20180501|2018-02-01 20:30,2,622.5,622.5,622.5,622.5,3
20180501|2018-02-02 00:00,2,619.75,619.75,619.75,619.75,1
20180501|2018-02-02 01:00,2,618.75,618.75,618.75,618.75,1
20180501|2018-02-02 02:00,2,619,619,619,619,1
20180501|2018-02-02 03:30,2,619,619,619,619,5
20180501|2018-02-02 06:00,2,620,620.25,620,620.25,2
20180501|2018-02-02 07:30,2,618.25,618.25,618.25,618.25,15
20180501|2018-02-02 08:30,2,619,619.75,617.75,619.25,32
20180501|2018-02-02 09:00,2,618.75,619.75,618.5,618.75,23
20180501|2018-02-02 09:30,2,619,619.75,619,619.75,20
20180501|2018-02-02 10:00,2,619.25,619.75,619,619.75,56
20180501|2018-02-02 10:30,2,619.75,620,619.5,619.5,27
20180501|2018-02-02 11:00,2,619,619.75,618.25,618.25,51
20180501|2018-02-02 11:30,2,618.75,619.25,618.75,618.75,10
20180501|2018-02-02 12:00,2,618.25,618.25,616,616.75,94
20180501|2018-02-02 12:30,2,617.5,619.25,617.5,618.75,16
20180501|2018-02-02 13:00,2,617.5,617.75,613.5,615.25,271
20180501|2018-02-04 19:00,5,614.75,615.75,614.5,615.75,21
20180501|2018-02-04 22:00,5,614.75,614.75,614.75,614.75,1
20180501|2018-02-05 04:00,5,614.75,614.75,614.75,614.75,3
20180501|2018-02-05 05:00,5,615,615,615,615,1
20180501|2018-02-05 05:30,5,615.25,615.5,615.25,615.5,23
20180501|2018-02-05 06:00,5,615.25,615.25,615.25,615.25,10
20180501|2018-02-05 06:30,5,615.25,616,615.25,616,5
20180501|2018-02-05 07:00,5,615.5,615.5,614.75,614.75,26
20180501|2018-02-05 08:30,5,614,615,613,615,156
20180501|2018-02-05 09:00,5,614,614.75,613.25,614.25,31
20180501|2018-02-05 09:30,5,614.25,614.5,612.5,614,136
20180501|2018-02-05 10:00,5,613.75,614,613.5,613.5,20
20180501|2018-02-05 10:30,5,613.5,613.5,612,612.75,98
20180501|2018-02-05 11:00,5,612.75,612.75,611.5,611.75,42
20180501|2018-02-05 11:30,5,612,613,611.5,612.25,113
20180501|2018-02-05 12:00,5,613.25,613.25,612.25,612.5,11
20180501|2018-02-05 12:30,5,613,613.25,612.5,613,91
20180501|2018-02-05 13:00,5,613,613.5,612.5,612.5,56
20180501|2018-02-05 19:00,6,613.5,614.25,613.5,614,30
20180501|2018-02-05 19:30,6,614.5,614.5,614.5,614.5,1
20180501|2018-02-05 20:00,6,614,614.25,614,614.25,3
20180501|2018-02-05 20:30,6,614,614.25,614,614,40
20180501|2018-02-05 21:00,6,614.25,614.25,614.25,614.25,1
20180501|2018-02-05 21:30,6,614.25,614.25,614.25,614.25,1
20180501|2018-02-05 22:30,6,614,614.25,614,614,24
20180501|2018-02-05 23:30,6,613.75,614,613.75,614,10
20180501|2018-02-06 00:00,6,613.75,613.75,613.75,613.75,7
20180501|2018-02-06 02:00,6,614,614,614,614,1
20180501|2018-02-06 03:00,6,614.5,614.5,614.5,614.5,3
20180501|2018-02-06 05:30,6,613.75,614.25,613.75,614.25,9
20180501|2018-02-06 06:00,6,614.75,614.75,614.75,614.75,3
20180501|2018-02-06 06:30,6,614.75,614.75,614.75,614.75,1
20180501|2018-02-06 07:00,6,614.75,615,614.5,615,7
20180501|2018-02-06 07:30,6,614.75,614.75,614.75,614.75,4
20180501|2018-02-06 08:30,6,614.5,615.75,614,615.5,105
20180501|2018-02-06 09:00,6,615.25,616.25,615.25,616.25,13
20180501|2018-02-06 09:30,6,615.75,620.25,615.75,617.5,268
20180501|2018-02-06 10:00,6,617.5,618.25,616.25,617.5,146
20180501|2018-02-06 10:30,6,617.75,619.75,617.75,619.75,19
20180501|2018-02-06 11:00,6,620,620.5,619,619,68
20180501|2018-02-06 11:30,6,619.25,619.75,618,618.75,75
20180501|2018-02-06 12:00,6,618.75,619.25,617.5,618.25,45
20180501|2018-02-06 12:30,6,618.25,619.75,618.25,619.75,62
20180501|2018-02-06 13:00,6,619.5,620.75,618.5,620.75,211
20180501|2018-02-06 19:00,7,619.25,621,619.25,620.75,35
20180501|2018-02-06 19:30,7,620.75,621,620.75,621,13
20180501|2018-02-06 20:30,7,620,620,620,620,1
20180501|2018-02-06 21:00,7,621,621,621,621,1
20180501|2018-02-06 21:30,7,621,621,621,621,2
20180501|2018-02-06 23:00,7,621.25,621.25,621.25,621.25,1
20180501|2018-02-07 02:30,7,620,623.75,620,623,18
20180501|2018-02-07 03:00,7,622.75,622.75,622.75,622.75,1
20180501|2018-02-07 03:30,7,622,622.25,622,622.25,6
20180501|2018-02-07 05:00,7,622.75,622.75,622.75,622.75,1
20180501|2018-02-07 06:00,7,622.25,622.5,622.25,622.5,2
20180501|2018-02-07 06:30,7,622.75,622.75,622.75,622.75,1
20180501|2018-02-07 07:00,7,621.75,621.75,621.75,621.75,13
20180501|2018-02-07 07:30,7,622.25,622.25,622.25,622.25,4
20180501|2018-02-07 08:30,7,622.25,623,619,619.5,96
20180501|2018-02-07 09:00,7,620,621.5,620,621.25,11
20180501|2018-02-07 09:30,7,621.25,622.25,621.25,621.75,40
20180501|2018-02-07 10:00,7,620.75,622.5,619.5,619.5,113
20180501|2018-02-07 10:30,7,619.5,619.5,617,619.25,97
20180501|2018-02-07 11:00,7,619,621,619,621,43
20180501|2018-02-07 11:30,7,621,624,621,622.75,127
20180501|2018-02-07 12:00,7,622.5,623,621.5,622.25,22
20180501|2018-02-07 12:30,7,622.5,624,622.5,623.5,42
20180501|2018-02-07 13:00,7,623.5,625.5,623.25,625.5,209
20180501|2018-02-07 19:00,8,624,624,624,624,16
20180501|2018-02-08 01:30,8,623.75,623.75,623.25,623.25,15
20180501|2018-02-08 02:00,8,623.25,623.25,623.25,623.25,13
20180501|2018-02-08 02:30,8,623.25,623.25,622.5,623,62
20180501|2018-02-08 03:00,8,624.25,624.5,624,624.25,21
20180501|2018-02-08 03:30,8,624,624,624,624,24
20180501|2018-02-08 04:30,8,624.5,624.5,624.5,624.5,1
20180501|2018-02-08 05:00,8,626,626,625.5,626,15
20180501|2018-02-08 08:30,8,625.5,627.5,624.5,624.5,207
20180501|2018-02-08 09:00,8,624.75,627,624.5,626.5,51
20180501|2018-02-08 09:30,8,626.5,627,625.25,626.5,69
20180501|2018-02-08 10:00,8,626,626,624,624,109
20180501|2018-02-08 10:30,8,624.25,625.5,624,625.5,171
20180501|2018-02-08 11:00,8,625,626.25,623,625,273
20180501|2018-02-08 11:30,8,625,626,625,625.75,41
20180501|2018-02-08 12:00,8,625.5,625.5,624.5,625.25,19
20180501|2018-02-08 12:30,8,625.5,625.75,625.25,625.25,36
20180501|2018-02-08 13:00,8,625.75,625.75,624.5,625,150
20180501|2018-02-08 20:00,9,623.75,623.75,623.5,623.5,3
20180501|2018-02-08 20:30,9,622.75,622.75,622.75,622.75,1
20180501|2018-02-09 04:00,9,624.75,625,624.75,625,5
20180501|2018-02-09 06:00,9,622.5,622.5,622.5,622.5,1
20180501|2018-02-09 07:00,9,622.75,622.75,622.25,622.25,4
20180501|2018-02-09 07:30,9,622,622.25,620,620,45
20180501|2018-02-09 08:30,9,621,624.5,619.5,623.5,101
20180501|2018-02-09 09:00,9,624,625.25,623.5,625.25,75
20180501|2018-02-09 09:30,9,625.25,625.25,621.5,622.5,149
20180501|2018-02-09 10:00,9,622.75,624,622,622,43
20180501|2018-02-09 10:30,9,622.75,622.75,620.5,621.25,37
20180501|2018-02-09 11:00,9,620.25,620.25,619,619.75,21
20180501|2018-02-09 11:30,9,620,620,618.75,619.25,26
20180501|2018-02-09 12:00,9,618.5,618.5,618.25,618.25,21
20180501|2018-02-09 12:30,9,618.25,618.75,618,618.5,151
20180501|2018-02-09 13:00,9,618.5,618.75,615,617.25,402
20180501|2018-02-11 19:00,12,619,619.75,619,619.75,21
20180501|2018-02-11 19:30,12,619.75,620,619.75,620,10
20180501|2018-02-11 20:00,12,620,621.75,620,621.75,3
20180501|2018-02-11 21:00,12,620,620,619.75,619.75,9
20180501|2018-02-12 00:30,12,620.5,620.5,620.5,620.5,7
20180501|2018-02-12 02:30,12,619,619,619,619,4
20180501|2018-02-12 04:30,12,620.5,620.5,619.5,620.5,28
20180501|2018-02-12 07:00,12,619.5,619.5,618.75,618.75,14
20180501|2018-02-12 07:30,12,618.75,618.75,618.75,618.75,2
20180501|2018-02-12 08:30,12,619,621.75,619,621.75,169
20180501|2018-02-12 09:00,12,622,622.25,621.5,621.75,35
20180501|2018-02-12 09:30,12,622,622.25,620.5,621.5,30
20180501|2018-02-12 10:00,12,620.25,621,620,620.25,23
20180501|2018-02-12 10:30,12,620.5,620.75,619,619.5,69
20180501|2018-02-12 11:00,12,620,621,619.75,619.75,39
20180501|2018-02-12 11:30,12,620.5,621.25,620.25,621.25,43
20180501|2018-02-12 12:00,12,621.75,623,621,622.5,33
20180501|2018-02-12 12:30,12,622.5,623.5,622.25,622.5,231
20180501|2018-02-12 13:00,12,622.25,624,621.75,623,325
20180501|2018-02-12 19:00,13,622,622.5,622,622.5,29
20180501|2018-02-12 19:30,13,622.75,622.75,622.75,622.75,1
20180501|2018-02-13 05:00,13,622.75,622.75,622.75,622.75,9
20180501|2018-02-13 06:00,13,622.75,622.75,622.75,622.75,1
20180501|2018-02-13 07:00,13,623.5,623.5,623.5,623.5,2
20180501|2018-02-13 07:30,13,624,624,623.5,623.5,4
20180501|2018-02-13 08:30,13,624,624.5,618.5,618.5,149
20180501|2018-02-13 09:00,13,618.25,619.25,617,618.25,96
20180501|2018-02-13 09:30,13,618.75,619.75,618.25,619.25,41
20180501|2018-02-13 10:00,13,618.75,619.75,617.75,617.75,61
20180501|2018-02-13 10:30,13,618.5,618.5,616,616.75,79
20180501|2018-02-13 11:00,13,616.25,617.25,615.5,616.5,95
20180501|2018-02-13 11:30,13,616.25,616.75,615.5,615.5,67
20180501|2018-02-13 12:00,13,616,616.75,615.5,615.5,102
20180501|2018-02-13 12:30,13,615.5,616.5,614.75,616.5,284
20180501|2018-02-13 13:00,13,616,616.25,614.25,614.5,407
20180501|2018-02-13 19:00,14,614.75,615.25,614,614,17
20180501|2018-02-13 19:30,14,614,614,613.5,613.5,69
20180501|2018-02-13 20:00,14,613,613,613,613,17
20180501|2018-02-13 20:30,14,613.25,613.25,613,613,53
20180501|2018-02-13 22:00,14,614.5,614.5,614.5,614.5,1
20180501|2018-02-13 22:30,14,614.75,614.75,614.75,614.75,3
20180501|2018-02-14 00:30,14,613.25,613.25,613.25,613.25,1
20180501|2018-02-14 01:00,14,613.25,613.25,613,613,18
20180501|2018-02-14 02:00,14,613,613,613,613,16
20180501|2018-02-14 04:30,14,613.5,613.5,613.5,613.5,1
20180501|2018-02-14 05:30,14,614.25,614.25,614.25,614.25,1
20180501|2018-02-14 06:00,14,614,614,614,614,1
20180501|2018-02-14 07:00,14,614.75,614.75,614.5,614.5,10
20180501|2018-02-14 08:30,14,614.75,618,614.5,615.25,193
20180501|2018-02-14 09:00,14,615.25,616.75,614.5,615.75,61
20180501|2018-02-14 09:30,14,616,617,615.5,616,121
20180501|2018-02-14 10:00,14,615.75,616.75,615.25,615.75,87
20180501|2018-02-14 10:30,14,616,616,614.25,614.75,84
20180501|2018-02-14 11:00,14,614.5,615.25,613.5,613.75,50
20180501|2018-02-14 11:30,14,614,614.25,613.25,614,27
20180501|2018-02-14 12:00,14,614.25,614.75,613.5,613.75,36
20180501|2018-02-14 12:30,14,613.75,614,613,613.25,109
20180501|2018-02-14 13:00,14,613.25,614.25,612.5,614,353
20180501|2018-02-14 19:00,15,613,614,613,614,21
20180501|2018-02-14 19:30,15,613,613,613,613,6
20180501|2018-02-14 20:00,15,613.25,613.25,613,613,5
20180501|2018-02-14 20:30,15,614.25,614.25,612.5,613.75,19
20180501|2018-02-14 21:00,15,614.5,614.5,614.5,614.5,3
20180501|2018-02-14 21:30,15,613.75,613.75,613.75,613.75,3
20180501|2018-02-15 01:30,15,614,614,614,614,6
20180501|2018-02-15 02:30,15,612.5,612.5,612.5,612.5,9
20180501|2018-02-15 03:00,15,614,614,614,614,4
20180501|2018-02-15 03:30,15,614.75,614.75,614.75,614.75,1
20180501|2018-02-15 04:00,15,614,614,614,614,6
20180501|2018-02-15 04:30,15,613.75,614,613.75,614,25
20180501|2018-02-15 05:00,15,615,615.5,614.25,615,26
20180501|2018-02-15 07:00,15,615.25,615.25,615.25,615.25,1
20180501|2018-02-15 07:30,15,615.5,615.5,615.5,615.5,1
20180501|2018-02-15 08:30,15,615.75,618.5,614.5,615.75,136
20180501|2018-02-15 09:00,15,616.25,617,615.75,616,81
20180501|2018-02-15 09:30,15,615.5,616.75,615,616.75,99
20180501|2018-02-15 10:00,15,616.5,616.5,615,615.25,60
20180501|2018-02-15 10:30,15,615,616,614.5,616,80
20180501|2018-02-15 11:00,15,616.25,617.5,616,616.25,164
20180501|2018-02-15 11:30,15,616.25,618,616,617.5,131
20180501|2018-02-15 12:00,15,617.5,620.25,616.75,619.75,199
20180501|2018-02-15 12:30,15,619.5,619.75,617,618.5,212
20180501|2018-02-15 13:00,15,618.5,620.25,615.5,615.5,199
20180501|2018-02-15 19:00,16,618,618.25,616.5,616.5,6
20180501|2018-02-15 20:00,16,616.5,616.5,616.5,616.5,8
20180501|2018-02-15 21:30,16,616.75,616.75,616.5,616.5,6
20180501|2018-02-16 06:00,16,616.25,616.25,616.25,616.25,4
20180501|2018-02-16 06:30,16,616.25,616.25,616,616,7
20180501|2018-02-16 07:00,16,616,616,615.5,615.5,5
20180501|2018-02-16 07:30,16,616.25,616.25,616.25,616.25,1
20180501|2018-02-16 08:30,16,616.25,617.75,614.5,616.75,195
20180501|2018-02-16 09:00,16,616.5,616.5,614.75,615.75,50
20180501|2018-02-16 09:30,16,615.75,618,615.5,617.5,37
20180501|2018-02-16 10:00,16,617.5,617.75,616,617.75,57
20180501|2018-02-16 10:30,16,617.5,617.5,615.75,616,118
20180501|2018-02-16 11:00,16,615.75,617.25,615.75,617,58
20180501|2018-02-16 11:30,16,616.5,617,616,616.5,32
20180501|2018-02-16 12:00,16,616.25,616.25,615.5,616,94
20180501|2018-02-16 12:30,16,615.75,616.75,615.25,615.75,81
20180501|2018-02-16 13:00,16,615.5,616.75,615,615,219
20180501|2018-02-19 19:00,20,615.5,615.75,615,615.25,30
20180501|2018-02-19 19:30,20,615,615.25,615,615.25,5
20180501|2018-02-19 20:30,20,616,616.5,616,616.5,12
20180501|2018-02-19 21:30,20,616.5,616.5,616,616,6
20180501|2018-02-20 02:00,20,616,616,615,615,11
20180501|2018-02-20 03:00,20,615.75,616.75,615.75,616.75,20
20180501|2018-02-20 05:00,20,616.25,616.25,616.25,616.25,1
20180501|2018-02-20 07:00,20,615.75,615.75,614.25,614.25,55
20180501|2018-02-20 07:30,20,614.5,614.5,614,614,2
20180501|2018-02-20 08:30,20,615,617.25,615,616.5,162
20180501|2018-02-20 09:00,20,616.25,616.5,615.25,615.5,131
20180501|2018-02-20 09:30,20,615.25,615.75,614.75,615.75,228
20180501|2018-02-20 10:00,20,615.5,616,614.75,614.75,174
20180501|2018-02-20 10:30,20,615,616,614.5,614.5,192
20180501|2018-02-20 11:00,20,614.5,615.5,614,614,222
20180501|2018-02-20 11:30,20,614,614.25,613,613.25,172
20180501|2018-02-20 12:00,20,613.5,614.25,613,613.5,179
20180501|2018-02-20 12:30,20,613.5,614,612.5,613.25,201
20180501|2018-02-20 13:00,20,613.25,613.75,612.25,613.75,177
20180501|2018-02-20 19:00,21,612.5,613,612.5,613,21
20180501|2018-02-20 19:30,21,614.25,614.25,614.25,614.25,1
20180501|2018-02-20 20:00,21,613.75,614.5,613.75,614.5,27
20180501|2018-02-20 20:30,21,612,612,611.5,611.5,7
20180501|2018-02-21 01:00,21,613,613,613,613,9
20180501|2018-02-21 01:30,21,613,613,613,613,2
20180501|2018-02-21 02:00,21,614,614.5,614,614.5,5
20180501|2018-02-21 02:30,21,614.5,614.75,614.25,614.5,8
20180501|2018-02-21 03:00,21,614.5,614.5,614.5,614.5,2
20180501|2018-02-21 04:30,21,615,615,615,615,3
20180501|2018-02-21 06:00,21,614.75,614.75,614.5,614.5,10
20180501|2018-02-21 06:30,21,614.5,614.5,614.5,614.5,5
20180501|2018-02-21 07:00,21,615,615,614.5,614.75,34
20180501|2018-02-21 07:30,21,614.75,614.75,614,614,3
20180501|2018-02-21 08:30,21,613,613,610.5,611,278
20180501|2018-02-21 09:00,21,611.25,611.5,610.5,610.75,149
20180501|2018-02-21 09:30,21,610.5,611.5,610.5,610.75,107
20180501|2018-02-21 10:00,21,610.75,611.25,610,610.25,384
20180501|2018-02-21 10:30,21,610.25,611,610,611,216
20180501|2018-02-21 11:00,21,611,612,611,611.25,138
20180501|2018-02-21 11:30,21,611.25,613.5,611.25,613.25,177
20180501|2018-02-21 12:00,21,613.5,613.5,611,611.25,140
20180501|2018-02-21 12:30,21,611.5,612.5,611.25,612,96
20180501|2018-02-21 13:00,21,612,612.75,611.5,611.5,186
20180501|2018-02-21 19:00,22,611.75,612,611.75,612,21
20180501|2018-02-21 19:30,22,611.25,611.25,611.25,611.25,5
20180501|2018-02-21 20:00,22,611.25,611.25,611.25,611.25,1
20180501|2018-02-21 21:30,22,611.75,611.75,611.75,611.75,1
20180501|2018-02-21 22:00,22,610.75,610.75,610.75,610.75,1
20180501|2018-02-22 02:00,22,610.75,610.75,610.75,610.75,2
20180501|2018-02-22 02:30,22,611.25,611.25,610.25,610.25,5
20180501|2018-02-22 05:00,22,611.5,611.5,611.25,611.25,4
20180501|2018-02-22 05:30,22,611.25,611.75,611.25,611.75,7
20180501|2018-02-22 07:00,22,611.75,611.75,611.25,611.25,20
20180501|2018-02-22 07:30,22,611,611,610.25,610.25,4
20180501|2018-02-22 08:30,22,610.5,611.25,610.25,611,134
20180501|2018-02-22 09:00,22,610.5,613,610.5,613,278
20180501|2018-02-22 09:30,22,612.75,613.5,611.75,612.25,130
20180501|2018-02-22 10:00,22,612.5,614.5,612.25,613.75,193
20180501|2018-02-22 10:30,22,613.75,614,612.25,613.25,151
20180501|2018-02-22 11:00,22,613.5,613.5,611.75,612,110
20180501|2018-02-22 11:30,22,612.25,613.5,611.75,612.25,160
20180501|2018-02-22 12:00,22,612.5,613.5,612.5,613.25,109
20180501|2018-02-22 12:30,22,613.5,614.25,613.5,614.25,127
20180501|2018-02-22 13:00,22,614,616,613.75,614.25,188
20180501|2018-02-22 19:00,23,614.75,614.75,613.75,614.75,11
20180501|2018-02-22 20:00,23,615,615.5,615,615.5,4
20180501|2018-02-22 20:30,23,615.75,615.75,615.75,615.75,3
20180501|2018-02-22 21:00,23,615.75,615.75,615.75,615.75,6
20180501|2018-02-22 21:30,23,615.5,615.5,615.5,615.5,2
20180501|2018-02-22 22:00,23,616,616,616,616,4
20180501|2018-02-22 22:30,23,615.5,615.5,615.5,615.5,2
20180501|2018-02-23 00:00,23,615.75,615.75,615.75,615.75,1
20180501|2018-02-23 00:30,23,615.75,616,615.75,616,8
20180501|2018-02-23 02:30,23,616.5,616.5,616.5,616.5,2
20180501|2018-02-23 03:00,23,616.5,617,616.5,617,11
20180501|2018-02-23 04:30,23,616,616,616,616,2
20180501|2018-02-23 05:00,23,616,616.25,616,616.25,3
20180501|2018-02-23 05:30,23,617,617,617,617,6
20180501|2018-02-23 06:00,23,617,617,617,617,20
20180501|2018-02-23 07:00,23,616.5,616.5,616.5,616.5,2
20180501|2018-02-23 08:30,23,616.25,618.25,616.25,618,322
20180501|2018-02-23 09:00,23,617.75,618.25,616.75,618.25,302
20180501|2018-02-23 09:30,23,618.25,618.5,616.5,616.75,229
20180501|2018-02-23 10:00,23,616.75,619,616.25,617.75,241
20180501|2018-02-23 10:30,23,618,618.5,616.5,616.75,156
20180501|2018-02-23 11:00,23,617,617,613.5,615,209
20180501|2018-02-23 11:30,23,615,616.25,613,613.75,219
20180501|2018-02-23 12:00,23,613.75,614.75,613.5,613.75,80
20180501|2018-02-23 12:30,23,614,614.25,613.5,613.5,65
20180501|2018-02-23 13:00,23,613.75,614.25,613,613.75,296
20180501|2018-02-25 19:00,26,613.25,615.5,613,615,115
20180501|2018-02-25 19:30,26,615,615,614.75,614.75,3
20180501|2018-02-25 21:00,26,616,616,615,615,9
20180501|2018-02-25 21:30,26,615.25,615.25,615.25,615.25,1
20180501|2018-02-25 22:00,26,614.75,614.75,614.75,614.75,2
20180501|2018-02-26 00:00,26,615.75,615.75,615.75,615.75,1
20180501|2018-02-26 01:30,26,615.5,615.5,615.5,615.5,1
20180501|2018-02-26 02:30,26,615.75,615.75,615.75,615.75,10
20180501|2018-02-26 03:00,26,616,616.25,616,616.25,2
20180501|2018-02-26 03:30,26,615.25,615.25,615,615,8
20180501|2018-02-26 04:00,26,616.25,616.75,616.25,616.75,13
20180501|2018-02-26 04:30,26,617,617,617,617,1
20180501|2018-02-26 05:30,26,616.5,616.5,616,616,15
20180501|2018-02-26 07:00,26,616,616,616,616,18
20180501|2018-02-26 08:30,26,615.5,616,614,614.5,396
20180501|2018-02-26 09:00,26,614.75,616.25,614.25,614.25,169
20180501|2018-02-26 09:30,26,614.75,614.75,613.5,614,125
20180501|2018-02-26 10:00,26,613.75,615.25,613.75,614,125
20180501|2018-02-26 10:30,26,614,614.75,613.25,613.25,234
20180501|2018-02-26 11:00,26,613,613.25,612,612.25,199
20180501|2018-02-26 11:30,26,612.5,612.75,609.5,610.5,193
20180501|2018-02-26 12:00,26,610.25,611.5,609.5,610,202
20180501|2018-02-26 12:30,26,610,610.25,609.5,609.75,54
20180501|2018-02-26 13:00,26,610,610.75,609,610,377
20180501|2018-02-26 19:00,27,609.5,610.25,609.5,610.25,114
20180501|2018-02-26 19:30,27,610.25,610.25,609.5,609.5,15
20180501|2018-02-26 20:30,27,610.75,610.75,610.75,610.75,2
20180501|2018-02-26 21:00,27,610.5,610.5,610.5,610.5,4
20180501|2018-02-26 23:30,27,610,610,610,610,2
20180501|2018-02-27 00:00,27,610,610,610,610,8
20180501|2018-02-27 01:30,27,609.75,609.75,609.75,609.75,4
20180501|2018-02-27 03:00,27,609.75,609.75,609.5,609.5,2
20180501|2018-02-27 03:30,27,610.25,610.5,610.25,610.5,6
20180501|2018-02-27 04:00,27,610.5,610.75,610.5,610.75,7
20180501|2018-02-27 04:30,27,611,611,611,611,4
20180501|2018-02-27 05:00,27,611.5,612,611.5,611.75,17
20180501|2018-02-27 06:00,27,612,612.5,612,612.25,12
20180501|2018-02-27 07:00,27,611.25,612,610.75,612,18
20180501|2018-02-27 07:30,27,611,611.25,611,611.25,3
20180501|2018-02-27 08:30,27,611.25,612.75,610,611.5,339
20180501|2018-02-27 09:00,27,611.5,614.5,611,614,421
20180501|2018-02-27 09:30,27,613.75,614,612.75,614,180
20180501|2018-02-27 10:00,27,614,615,614,614.75,135
20180501|2018-02-27 10:30,27,614.75,615,613,613.5,120
20180501|2018-02-27 11:00,27,613.5,614,612.75,612.75,105
20180501|2018-02-27 11:30,27,612.75,612.75,611,611,137
20180501|2018-02-27 12:00,27,611.25,611.5,609.5,609.5,224
20180501|2018-02-27 12:30,27,609.5,610,608.75,609,263
20180501|2018-02-27 13:00,27,609.5,609.5,608,608.75,501
20180501|2018-02-27 19:00,28,609,610,609,609,117
20180501|2018-02-27 20:00,28,609,609.25,609,609.25,3
20180501|2018-02-27 20:30,28,609.25,609.25,609.25,609.25,1
20180501|2018-02-27 21:00,28,609.25,609.25,609.25,609.25,7
20180501|2018-02-27 21:30,28,609.25,609.25,609.25,609.25,1
20180501|2018-02-28 00:00,28,609.25,610.25,609.25,610.25,20
20180501|2018-02-28 00:30,28,610.5,612,610.5,612,5
20180501|2018-02-28 01:00,28,611.75,613,611.75,612.75,19
20180501|2018-02-28 01:30,28,612.75,612.75,612.75,612.75,2
20180501|2018-02-28 03:30,28,613,613,613,613,7
20180501|2018-02-28 04:30,28,612.75,613,612.75,613,2
20180501|2018-02-28 05:00,28,612.75,612.75,612.75,612.75,2
20180501|2018-02-28 06:00,28,613,613,613,613,1
20180501|2018-02-28 07:00,28,613,613,611.5,612.25,11
20180501|2018-02-28 07:30,28,612.25,614.25,612.25,614.25,25
20180501|2018-02-28 08:30,28,614.5,619,614.5,617.25,564
20180501|2018-02-28 09:00,28,617.25,620,617,619.75,319
20180501|2018-02-28 09:30,28,619.75,620.75,617,620.25,555
20180501|2018-02-28 10:00,28,620,620,614.25,614.25,374
20180501|2018-02-28 10:30,28,614.5,617.25,614.25,616,340
20180501|2018-02-28 11:00,28,616.25,617.5,615.25,616.5,213
20180501|2018-02-28 11:30,28,616.75,618.5,616.75,618.25,141
20180501|2018-02-28 12:00,28,618.5,618.75,617.25,617.75,81
20180501|2018-02-28 12:30,28,617.75,619.25,617,619,195
20180501|2018-02-28 13:00,28,619,622.75,619,622,797
20180501|2018-02-28 19:00,1,621.25,621.75,619.5,620,67
20180501|2018-02-28 20:00,1,619.75,619.75,619.75,619.75,1
20180501|2018-02-28 20:30,1,620.5,621,619.75,619.75,15
20180501|2018-02-28 23:30,1,621,621.75,621,621.75,8
20180501|2018-03-01 01:30,1,621.75,621.75,621.75,621.75,42
20180501|2018-03-01 02:00,1,620.5,621.75,620.5,621.75,22
20180501|2018-03-01 03:00,1,621.75,621.75,621.75,621.75,20
20180501|2018-03-01 04:00,1,621.5,621.5,621.5,621.5,2
20180501|2018-03-01 04:30,1,621.5,621.5,621.5,621.5,6
20180501|2018-03-01 06:00,1,621.5,621.75,621.5,621.75,12
20180501|2018-03-01 06:30,1,621.5,621.5,620,620.75,23
20180501|2018-03-01 07:00,1,620.75,621.5,620.75,621.5,9
20180501|2018-03-01 07:30,1,621.5,623.75,621.25,623.5,122
20180501|2018-03-01 08:30,1,623,624,621,621,646
20180501|2018-03-01 09:00,1,621,623.25,621,623.25,177
20180501|2018-03-01 09:30,1,623.5,629.25,623.5,629,859
20180501|2018-03-01 10:00,1,628.5,629.75,628,628,404
20180501|2018-03-01 10:30,1,627.75,629.75,627.5,628,255
20180501|2018-03-01 11:00,1,627.75,629.75,626,626.5,334
20180501|2018-03-01 11:30,1,626.75,628.25,626.5,626.75,337
20180501|2018-03-01 12:00,1,626.5,628.25,626.5,628.25,250
20180501|2018-03-01 12:30,1,628.25,635,628,634.25,605
20180501|2018-03-01 13:00,1,634.25,636,631.75,633,881
20180501|2018-03-01 19:00,2,632.5,632.75,630.25,631.5,89
20180501|2018-03-01 19:30,2,632.75,633,632,633,16
20180501|2018-03-01 20:00,2,632.75,632.75,632.75,632.75,1
20180501|2018-03-01 20:30,2,633,633.25,633,633.25,15
20180501|2018-03-01 21:00,2,633.25,633.25,633.25,633.25,1
20180501|2018-03-01 22:30,2,632.5,633,632.5,633,10
20180501|2018-03-01 23:00,2,632.75,632.75,632.75,632.75,4
20180501|2018-03-02 01:00,2,632.75,633,632,632,12
20180501|2018-03-02 01:30,2,632.25,634,632.25,634,187
20180501|2018-03-02 02:30,2,633.75,633.75,633.75,633.75,9
20180501|2018-03-02 03:00,2,633.75,633.75,633.5,633.75,30
20180501|2018-03-02 03:30,2,633.75,633.75,633.75,633.75,48
20180501|2018-03-02 05:00,2,633.75,633.75,633.75,633.75,20
20180501|2018-03-02 05:30,2,633.75,633.75,633.75,633.75,5
20180501|2018-03-02 06:00,2,633.75,633.75,633.75,633.75,12
20180501|2018-03-02 06:30,2,633.5,634,633.5,634,30
20180501|2018-03-02 07:00,2,633.75,634,631.75,631.75,18
20180501|2018-03-02 07:30,2,631.75,632.25,630.25,631,26
20180501|2018-03-02 08:30,2,630,632.5,622.25,624,801
20180501|2018-03-02 09:00,2,624,625,622.25,622.5,400
20180501|2018-03-02 09:30,2,622.5,623.75,620.75,621.75,269
20180501|2018-03-02 10:00,2,621.75,624.25,621,622.5,137
20180501|2018-03-02 10:30,2,623,624,622.5,623.25,208
20180501|2018-03-02 11:00,2,623,623.5,622,623.25,314
20180501|2018-03-02 11:30,2,623.25,623.75,622.25,623,93
20180501|2018-03-02 12:00,2,623,623.5,622,622.25,109
20180501|2018-03-02 12:30,2,622.25,623,622,622.25,216
20180501|2018-03-02 13:00,2,622.5,622.75,616.25,616.25,711
20180501|2018-03-04 19:00,5,620.25,623.75,620.25,621,142
20180501|2018-03-04 19:30,5,621,622.25,620.5,621,67
20180501|2018-03-04 20:00,5,620.5,620.5,620,620,26
20180501|2018-03-04 20:30,5,619.75,620,619,619.25,18
20180501|2018-03-05 00:00,5,617.25,617.25,617.25,617.25,1
20180501|2018-03-05 01:00,5,617.25,617.25,617.25,617.25,1
20180501|2018-03-05 02:30,5,617.25,617.5,617,617.25,5
20180501|2018-03-05 03:00,5,618,618,618,618,2
20180501|2018-03-05 03:30,5,617.25,618.75,617,618.5,13
20180501|2018-03-05 06:00,5,618.5,618.5,618.5,618.5,2
20180501|2018-03-05 06:30,5,618.5,618.75,618.5,618.75,8
20180501|2018-03-05 07:00,5,619,619.75,618,619.75,7
20180501|2018-03-05 07:30,5,620,620,620,620,4
20180501|2018-03-05 08:30,5,620.25,621.75,616.5,621.75,210
20180501|2018-03-05 09:00,5,621.25,623.25,620,623,125
20180501|2018-03-05 09:30,5,623,626,621.25,623,176
20180501|2018-03-05 10:00,5,623.5,625,623,625,155
20180501|2018-03-05 10:30,5,624.75,625.75,624.25,625,188
20180501|2018-03-05 11:00,5,624.75,626,624.25,625.25,171
20180501|2018-03-05 11:30,5,625.5,625.75,623,624.75,140
20180501|2018-03-05 12:00,5,624.5,625.25,624.25,625,120
20180501|2018-03-05 12:30,5,625,626.25,624.5,625.75,162
20180501|2018-03-05 13:00,5,626,626.25,623.25,623.25,363
20180501|2018-03-05 19:00,6,623.25,623.25,620.25,620.25,67
20180501|2018-03-05 19:30,6,620.75,620.75,619,619,27
20180501|2018-03-05 20:00,6,619,619,619,619,5
20180501|2018-03-05 20:30,6,619.75,619.75,618.25,618.25,10
20180501|2018-03-05 21:30,6,619.25,619.5,619.25,619.5,3
20180501|2018-03-06 00:00,6,619.75,619.75,619.75,619.75,3
20180501|2018-03-06 01:00,6,619.25,619.25,619.25,619.25,1
20180501|2018-03-06 01:30,6,619.75,619.75,619.75,619.75,1
20180501|2018-03-06 06:00,6,621.25,621.25,620.5,620.5,3
20180501|2018-03-06 07:00,6,618.75,618.75,618.25,618.75,6
20180501|2018-03-06 07:30,6,618.75,619.75,618.25,619.75,5
20180501|2018-03-06 08:30,6,619.5,619.75,614.5,618.75,538
20180501|2018-03-06 09:00,6,618.75,625,618.5,624,500
20180501|2018-03-06 09:30,6,625,628.5,624.75,626,363
20180501|2018-03-06 10:00,6,626,628.5,625.75,627.5,244
20180501|2018-03-06 10:30,6,627.5,628.5,627,628.25,104
20180501|2018-03-06 11:00,6,628.75,630,628,628.75,300
20180501|2018-03-06 11:30,6,629,629.5,628.25,629,117
20180501|2018-03-06 12:00,6,628.75,629.75,628.25,628.25,221
20180501|2018-03-06 12:30,6,628.5,628.75,626.75,628,192
20180501|2018-03-06 13:00,6,628,629.25,627,627.5,352
20180501|2018-03-06 19:00,7,627.75,628.25,625.75,627.5,38
20180501|2018-03-06 19:30,7,627,627,627,627,5
20180501|2018-03-06 20:00,7,627,627,627,627,3
20180501|2018-03-06 20:30,7,628,628,628,628,2
20180501|2018-03-06 21:00,7,628.5,628.5,628,628,4
20180501|2018-03-06 21:30,7,628.5,629,628.5,629,21
20180501|2018-03-06 22:00,7,628.75,628.75,628.75,628.75,1
20180501|2018-03-06 23:30,7,628.75,629,628.75,629,11
20180501|2018-03-07 00:00,7,628.5,628.5,628.5,628.5,1
20180501|2018-03-07 01:00,7,628.75,628.75,628.75,628.75,1
20180501|2018-03-07 02:00,7,628.5,628.5,628.5,628.5,4
20180501|2018-03-07 02:30,7,628.75,628.75,628.75,628.75,4
20180501|2018-03-07 04:30,7,628.25,628.75,628.25,628.75,4
20180501|2018-03-07 06:00,7,628.5,628.75,628.5,628.75,10
20180501|2018-03-07 06:30,7,629,629,628.5,628.5,27
20180501|2018-03-07 07:30,7,627.75,627.75,627,627,8
20180501|2018-03-07 08:30,7,627,629.25,626,628.75,400
20180501|2018-03-07 09:00,7,628.5,629,626,626.25,218
20180501|2018-03-07 09:30,7,626.25,626.75,622.5,623.5,235
20180501|2018-03-07 10:00,7,623,624.5,622.75,623,153
20180501|2018-03-07 10:30,7,623,625.75,622.75,625.25,273
20180501|2018-03-07 11:00,7,625.75,626,623.75,624.75,146
20180501|2018-03-07 11:30,7,624.5,626,624,625,85
20180501|2018-03-07 12:00,7,624.75,625.25,623.25,623.25,95
20180501|2018-03-07 12:30,7,623.25,623.75,622.25,622.75,234
20180501|2018-03-07 13:00,7,622.5,623,618,619,470
20180501|2018-03-07 19:00,8,619.25,619.75,618.75,619.75,30
20180501|2018-03-07 20:00,8,619.25,620,619.25,619.5,16
20180501|2018-03-07 20:30,8,619.5,620,619.5,620,20
20180501|2018-03-07 22:30,8,619.5,619.5,619.5,619.5,1
20180501|2018-03-07 23:30,8,619.5,619.5,619.5,619.5,2
20180501|2018-03-08 02:30,8,619.5,619.5,619.5,619.5,1
20180501|2018-03-08 03:00,8,619.75,619.75,619.75,619.75,2
20180501|2018-03-08 03:30,8,620,620,619.5,619.5,7
20180501|2018-03-08 04:30,8,620,620.75,620,620.75,33
20180501|2018-03-08 05:00,8,620.5,620.5,619.25,619.25,22
20180501|2018-03-08 07:00,8,620,620.75,620,620,6
20180501|2018-03-08 07:30,8,621,621.5,621,621.5,7
20180501|2018-03-08 08:30,8,620.5,623,619.75,622.5,133
20180501|2018-03-08 09:00,8,622,622,618.25,618.5,190
20180501|2018-03-08 09:30,8,618.75,619.75,617.25,618.75,225
20180501|2018-03-08 10:00,8,618.75,620,618.5,619.25,148
20180501|2018-03-08 10:30,8,619,621.5,618.5,621.5,451
20180501|2018-03-08 11:00,8,619.75,623.75,618,620.75,293
20180501|2018-03-08 11:30,8,622,622.25,620.25,621,62
20180501|2018-03-08 12:00,8,621.5,622.5,620.75,622,128
20180501|2018-03-08 12:30,8,622,624.5,622,624.5,95
20180501|2018-03-08 13:00,8,624.25,625,622.25,622.75,273
20180501|2018-03-08 19:00,9,622.75,623,622.5,622.5,19
20180501|2018-03-08 19:30,9,622,622,622,622,2
20180501|2018-03-08 20:00,9,621.25,622,621.25,622,2
20180501|2018-03-08 21:30,9,620.75,620.75,620.75,620.75,6
20180501|2018-03-08 23:30,9,620.75,620.75,620.75,620.75,2
20180501|2018-03-09 00:00,9,620.75,620.75,620.75,620.75,1
20180501|2018-03-09 00:30,9,620.75,621.5,620.75,621.5,3
20180501|2018-03-09 06:00,9,620.25,620.25,620.25,620.25,1
20180501|2018-03-09 07:00,9,620.25,620.5,620.25,620.25,5
20180501|2018-03-09 07:30,9,620.25,620.75,620.25,620.75,10
20180501|2018-03-09 08:30,9,619,619,613.25,614.5,628
20180501|2018-03-09 09:00,9,614.75,619.25,614.75,616.25,229
20180501|2018-03-09 09:30,9,616,617.5,614.5,614.75,176
20180501|2018-03-09 10:00,9,615,617.5,614.25,617.25,242
20180501|2018-03-09 10:30,9,616.5,616.5,614.75,615.5,165
20180501|2018-03-09 11:00,9,615.5,617,615.25,615.5,87
20180501|2018-03-09 11:30,9,615.5,617.5,615.25,617.25,247
20180501|2018-03-09 12:00,9,617,617.25,616.5,616.5,231
20180501|2018-03-09 12:30,9,616.5,618.75,616.5,618.5,254
20180501|2018-03-09 13:00,9,618.75,619.25,616.75,617.75,467
20180501|2018-03-11 19:00,12,617.25,617.25,615,616.5,18
20180501|2018-03-11 19:30,12,617.5,617.5,617.5,617.5,1
20180501|2018-03-12 00:00,12,616.75,616.75,616.75,616.75,1
20180501|2018-03-12 01:00,12,616.75,616.75,616.75,616.75,1
20180501|2018-03-12 03:00,12,616.5,616.5,615.75,615.75,5
20180501|2018-03-12 04:30,12,615,616.75,615,615,40
20180501|2018-03-12 05:30,12,615.5,615.75,615.5,615.75,2
20180501|2018-03-12 07:00,12,616.75,617,616.5,616.5,6
20180501|2018-03-12 07:30,12,617.25,617.25,617.25,617.25,1
20180501|2018-03-12 08:30,12,617.25,618.5,615.5,617,191
20180501|2018-03-12 09:00,12,617.25,619.75,617.25,617.5,100
20180501|2018-03-12 09:30,12,617.5,619,617.5,618,78
20180501|2018-03-12 10:00,12,618.25,618.5,617.25,617.25,73
20180501|2018-03-12 10:30,12,617.25,617.75,616,617,107
20180501|2018-03-12 11:00,12,616.75,619,616.75,618.5,99
20180501|2018-03-12 11:30,12,618,623.75,618,623.5,205
20180501|2018-03-12 12:00,12,623,623.75,621.75,623.75,173
20180501|2018-03-12 12:30,12,624,624.25,623,624.25,137
20180501|2018-03-12 13:00,12,624.25,625,623.75,625,512
20180501|2018-03-12 19:00,13,623.5,624,623.5,624,9
20180501|2018-03-12 19:30,13,624,624,624,624,2
20180501|2018-03-12 20:00,13,624,625,624,625,93
20180501|2018-03-12 20:30,13,625,626,625,626,29
20180501|2018-03-12 21:00,13,625.75,625.75,625.75,625.75,1
20180501|2018-03-12 21:30,13,626.25,626.25,626,626,10
20180501|2018-03-12 22:00,13,626,626,626,626,4
20180501|2018-03-12 22:30,13,626.5,628.75,626.5,627,36
20180501|2018-03-12 23:00,13,627,627,627,627,13
20180501|2018-03-13 00:00,13,627,627,627,627,10
20180501|2018-03-13 00:30,13,627,628.5,627,628.25,40
20180501|2018-03-13 01:00,13,628.5,628.5,628.25,628.25,8
20180501|2018-03-13 01:30,13,629,629,628.25,628.25,72
20180501|2018-03-13 02:00,13,628.25,628.25,628.25,628.25,3
20180501|2018-03-13 04:30,13,629,629.25,629,629.25,17
20180501|2018-03-13 06:00,13,628.25,628.25,628.25,628.25,2
20180501|2018-03-13 06:30,13,628.25,628.25,628.25,628.25,4
20180501|2018-03-13 07:00,13,628.25,628.25,628.25,628.25,3
20180501|2018-03-13 07:30,13,628.25,628.25,628.25,628.25,2
20180501|2018-03-13 08:30,13,628.25,628.5,626.75,627.25,345
20180501|2018-03-13 09:00,13,627.25,629.25,627.25,628.5,234
20180501|2018-03-13 09:30,13,629,629.75,628.5,629,149
20180501|2018-03-13 10:00,13,629,629,628,628.5,101
20180501|2018-03-13 10:30,13,628.75,629.25,626,626.5,268
20180501|2018-03-13 11:00,13,626.5,627.25,624.5,625,325
20180501|2018-03-13 11:30,13,625.5,626.25,623.25,624,267
20180501|2018-03-13 12:00,13,624.25,627.5,624,626.5,222
20180501|2018-03-13 12:30,13,626,626.25,624.5,625,297
20180501|2018-03-13 13:00,13,624.75,626.5,624.75,625.5,293
20180501|2018-03-13 19:00,14,624.75,625,624,624,46
20180501|2018-03-13 19:30,14,624.25,624.5,624.25,624.5,11
20180501|2018-03-13 20:00,14,624.5,625,624.5,625,17
20180501|2018-03-13 21:30,14,625,625,625,625,40
20180501|2018-03-13 22:00,14,625,625,625,625,1
20180501|2018-03-13 23:00,14,625,625,625,625,4
20180501|2018-03-13 23:30,14,624.75,624.75,624.75,624.75,3
20180501|2018-03-14 01:30,14,624,624,624,624,7
20180501|2018-03-14 04:00,14,623,623,622.25,622.25,13
20180501|2018-03-14 04:30,14,622.5,622.5,622.5,622.5,2
20180501|2018-03-14 05:00,14,622.75,622.75,622.75,622.75,2
20180501|2018-03-14 05:30,14,622.5,622.5,622.5,622.5,3
20180501|2018-03-14 06:00,14,623,623,623,623,2
20180501|2018-03-14 06:30,14,623,623,623,623,3
20180501|2018-03-14 07:00,14,622.75,622.75,622.5,622.5,2
20180501|2018-03-14 08:30,14,622.5,628,622.5,627.5,348
20180501|2018-03-14 09:00,14,627.5,628.5,626.75,627.25,198
20180501|2018-03-14 09:30,14,626.75,627.75,626.25,627.5,67
20180501|2018-03-14 10:00,14,627.5,628.75,627,627,122
20180501|2018-03-14 10:30,14,627,627,624.75,625.25,97
20180501|2018-03-14 11:00,14,625,625,623.25,623.75,155
20180501|2018-03-14 11:30,14,624,625.25,623.5,625.25,92
20180501|2018-03-14 12:00,14,625,625.25,623.5,625,97
20180501|2018-03-14 12:30,14,624.75,626,623.75,623.75,244
20180501|2018-03-14 13:00,14,623.5,624,620.75,621.75,298
20180501|2018-03-14 19:00,15,623,623,622,622.75,140
20180501|2018-03-14 19:30,15,623,623,623,623,11
20180501|2018-03-14 20:30,15,623.75,623.75,623.75,623.75,1
20180501|2018-03-14 21:00,15,623,623,623,623,5
20180501|2018-03-14 21:30,15,623.75,623.75,623.75,623.75,1
20180501|2018-03-14 22:00,15,623.75,624,623.75,624,4
20180501|2018-03-14 22:30,15,623.75,623.75,623.75,623.75,1
20180501|2018-03-14 23:00,15,623.75,623.75,623.75,623.75,4
20180501|2018-03-15 02:00,15,624,626,624,625.75,53
20180501|2018-03-15 03:30,15,627,629.25,627,629.25,141
20180501|2018-03-15 04:00,15,629,629.25,629,629.25,12
20180501|2018-03-15 04:30,15,628,628,628,628,2
20180501|2018-03-15 06:00,15,627.75,627.75,626.75,626.75,9
20180501|2018-03-15 07:00,15,627.5,627.5,626.5,626.5,6
20180501|2018-03-15 07:30,15,626.75,627,626.5,627,5
20180501|2018-03-15 08:30,15,626.5,627.5,622.25,622.25,610
20180501|2018-03-15 09:00,15,622.25,622.25,620,620.25,589
20180501|2018-03-15 09:30,15,620.5,622,619.5,620,277
20180501|2018-03-15 10:00,15,620,621,620,620,158
20180501|2018-03-15 10:30,15,620,620.75,618.5,618.5,340
20180501|2018-03-15 11:00,15,618.5,619.25,617.5,619,202
20180501|2018-03-15 11:30,15,619,619.25,618.25,619.25,65
20180501|2018-03-15 12:00,15,619,619,618.25,618.75,105
20180501|2018-03-15 12:30,15,618.75,619.5,616.75,616.75,289
20180501|2018-03-15 13:00,15,616.75,617,615.25,616.5,673
20180501|2018-03-15 19:00,16,615.5,616.75,615.5,616.5,62
20180501|2018-03-15 19:30,16,617,617.5,617,617,10
20180501|2018-03-15 20:00,16,616.5,616.5,615.75,615.75,9
20180501|2018-03-15 21:00,16,617,617,617,617,2
20180501|2018-03-15 22:30,16,617.5,617.5,617.5,617.5,1
20180501|2018-03-15 23:00,16,617.5,617.5,617.5,617.5,2
20180501|2018-03-16 00:00,16,617.25,617.25,617.25,617.25,2
20180501|2018-03-16 02:30,16,617,617,617,617,3
20180501|2018-03-16 03:00,16,616.75,616.75,615.5,615.5,16
20180501|2018-03-16 03:30,16,615.25,615.5,615.25,615.5,16
20180501|2018-03-16 04:00,16,615.75,615.75,615.5,615.75,4
20180501|2018-03-16 04:30,16,615.5,615.5,615.5,615.5,2
20180501|2018-03-16 05:00,16,616,616.5,616,616.5,3
20180501|2018-03-16 05:30,16,616,616,616,616,3
20180501|2018-03-16 06:00,16,616,616,615.75,615.75,8
20180501|2018-03-16 06:30,16,615.75,615.75,615.25,615.25,13
20180501|2018-03-16 07:00,16,615.25,615.25,612.75,612.75,360
20180501|2018-03-16 07:30,16,612.75,612.75,611.25,611.75,78
20180501|2018-03-16 08:30,16,612.25,612.5,610.5,611.25,657
20180501|2018-03-16 09:00,16,611.25,613.25,611,613.25,94
20180501|2018-03-16 09:30,16,612.25,614.25,611.75,613.75,91
20180501|2018-03-16 10:00,16,613.5,613.5,612.25,612.5,243
20180501|2018-03-16 10:30,16,612.25,616.25,611.75,616,289
20180501|2018-03-16 11:00,16,615.75,617.75,615.75,617,196
20180501|2018-03-16 11:30,16,617,618.5,616.5,616.75,142
20180501|2018-03-16 12:00,16,616.5,617.75,616.5,616.75,117
20180501|2018-03-16 12:30,16,616.5,616.5,614,614,168
20180501|2018-03-16 13:00,16,614,614,611.5,612.5,384
20180501|2018-03-18 19:00,19,611.75,611.75,610.5,610.5,28
20180501|2018-03-18 19:30,19,610.5,611,610.5,611,3
20180501|2018-03-18 20:00,19,610.75,610.75,610.75,610.75,1
20180501|2018-03-18 20:30,19,610.5,610.5,610.25,610.25,4
20180501|2018-03-18 21:00,19,610.5,610.5,610.25,610.5,8
20180501|2018-03-18 21:30,19,610.75,610.75,610.75,610.75,1
20180501|2018-03-18 22:30,19,611.25,611.25,610.25,610.75,23
20180501|2018-03-19 02:00,19,611,611,611,611,1
20180501|2018-03-19 02:30,19,611.25,611.75,611.25,611.75,11
20180501|2018-03-19 03:00,19,611.5,611.5,610.75,610.75,13
20180501|2018-03-19 03:30,19,611.25,611.25,611.25,611.25,2
20180501|2018-03-19 04:00,19,611.25,611.25,611,611,7
20180501|2018-03-19 04:30,19,610.75,611,610.25,611,73
20180501|2018-03-19 05:00,19,610.75,611,610.75,611,8
20180501|2018-03-19 05:30,19,610.75,610.75,609.25,609.25,215
20180501|2018-03-19 06:00,19,609.25,609.25,609.25,609.25,2
20180501|2018-03-19 06:30,19,609.5,609.5,609.25,609.25,4
20180501|2018-03-19 07:00,19,609.75,610,609,609,122
20180501|2018-03-19 07:30,19,609.25,609.25,609,609,7
20180501|2018-03-19 08:30,19,609,609,603.5,604.25,917
20180501|2018-03-19 09:00,19,604,605,601.25,602,337
20180501|2018-03-19 09:30,19,602,603,601,602,224
20180501|2018-03-19 10:00,19,602.25,602.5,598.5,598.75,623
20180501|2018-03-19 10:30,19,598.5,601,598.5,600.5,217
20180501|2018-03-19 11:00,19,600.5,601.5,599.25,600,291
20180501|2018-03-19 11:30,19,599.75,601,599.5,601,103
20180501|2018-03-19 12:00,19,600.75,600.75,597.75,597.75,316
20180501|2018-03-19 12:30,19,598,598.5,595.75,596,354
20180501|2018-03-19 13:00,19,596.25,597.75,595,596.75,465
20180501|2018-03-19 19:00,20,598.25,598.25,596.25,596.25,41
20180501|2018-03-19 19:30,20,596.5,597.25,596.25,597.25,7
20180501|2018-03-19 20:00,20,596.75,597,596.75,597,6
20180501|2018-03-19 20:30,20,596.5,596.5,596.5,596.5,1
20180501|2018-03-19 21:00,20,596.75,597.25,596.75,597.25,17
20180501|2018-03-19 22:00,20,598,598,598,598,1
20180501|2018-03-19 22:30,20,598,598,598,598,1
20180501|2018-03-19 23:30,20,598.5,599.5,598.5,599.5,4
20180501|2018-03-20 00:00,20,599.5,599.75,599.5,599.75,7
20180501|2018-03-20 00:30,20,599.5,599.5,599.5,599.5,1
20180501|2018-03-20 01:00,20,599.5,600.75,599.5,600.75,39
20180501|2018-03-20 01:30,20,600.75,600.75,599.75,599.75,36
20180501|2018-03-20 02:30,20,599.5,600,599.25,599.75,14
20180501|2018-03-20 03:00,20,600,600.25,599.5,600.25,29
20180501|2018-03-20 04:00,20,599.75,602.25,599.5,602,20
20180501|2018-03-20 04:30,20,602,602,602,602,2
20180501|2018-03-20 05:00,20,601.5,601.5,601.5,601.5,1
20180501|2018-03-20 07:00,20,601.75,602.5,601,602.5,51
20180501|2018-03-20 07:30,20,601.5,601.5,601.5,601.5,6
20180501|2018-03-20 08:30,20,601.5,603.75,600.5,600.75,288
20180501|2018-03-20 09:00,20,600.75,600.75,597.5,597.5,365
20180501|2018-03-20 09:30,20,597.75,601,597.5,600.25,231
20180501|2018-03-20 10:00,20,600.25,601.5,600,600.25,124
20180501|2018-03-20 10:30,20,600.25,600.5,598.5,598.75,213
20180501|2018-03-20 11:00,20,598.5,599,596.75,597,348
20180501|2018-03-20 11:30,20,597.25,599,597,598,212
20180501|2018-03-20 12:00,20,598,598,596.75,597.5,211
20180501|2018-03-20 12:30,20,597.5,597.5,594,594.25,364
20180501|2018-03-20 13:00,20,594.5,594.5,592.75,593,409
20180501|2018-03-20 19:00,21,593,593.25,593,593,19
20180501|2018-03-20 22:00,21,593,593,593,593,1
20180501|2018-03-20 23:30,21,593.5,594.5,593.5,594.5,10
20180501|2018-03-21 00:00,21,593,593,593,593,1
20180501|2018-03-21 04:30,21,594,594.5,594,594.25,24
20180501|2018-03-21 05:00,21,593.75,593.75,593.75,593.75,1
20180501|2018-03-21 06:00,21,594.75,594.75,594.75,594.75,1
20180501|2018-03-21 06:30,21,594.75,594.75,594.75,594.75,2
20180501|2018-03-21 07:00,21,593.75,593.75,593.75,593.75,6
20180501|2018-03-21 08:30,21,594,594,588.5,589.5,707
20180501|2018-03-21 09:00,21,589.5,590.5,588.5,590.25,289
20180501|2018-03-21 09:30,21,590,590.25,588.5,590,166
20180501|2018-03-21 10:00,21,590,590,588.5,589,158
20180501|2018-03-21 10:30,21,588.75,589.75,587.25,588.25,258
20180501|2018-03-21 11:00,21,588,588.5,587,587,112
20180501|2018-03-21 11:30,21,586.75,587,583.75,585.25,292
20180501|2018-03-21 12:00,21,585.25,588.25,585.25,586.25,489
20180501|2018-03-21 12:30,21,586,586.25,583.75,584.25,171
20180501|2018-03-21 13:00,21,583.5,590,582.75,588.75,519
20180501|2018-03-21 19:00,22,589.75,589.75,587.75,588.5,45
20180501|2018-03-21 19:30,22,588.5,588.5,588.25,588.25,2
20180501|2018-03-21 20:00,22,588.25,588.25,588,588,4
20180501|2018-03-21 20:30,22,588.75,589,588.75,589,8
20180501|2018-03-21 21:00,22,589,589,589,589,2
20180501|2018-03-21 22:30,22,589.5,590,589.5,590,45
20180501|2018-03-21 23:00,22,588.5,588.5,588,588,9
20180501|2018-03-22 00:00,22,588.5,588.75,588.5,588.5,6
20180501|2018-03-22 02:00,22,588.75,591.5,588.75,591.25,55
20180501|2018-03-22 04:30,22,591,591,590.75,590.75,17
20180501|2018-03-22 05:00,22,591.25,591.5,589.75,591.5,8
20180501|2018-03-22 05:30,22,591.5,592.75,591.5,592.75,4
20180501|2018-03-22 06:00,22,591.5,593,591.5,593,18
20180501|2018-03-22 06:30,22,593,593,593,593,1
20180501|2018-03-22 07:00,22,592,593,592,592,17
20180501|2018-03-22 07:30,22,592.75,593,592.75,593,8
20180501|2018-03-22 08:30,22,593,593,590.5,592,191
20180501|2018-03-22 09:00,22,592,594.75,591.5,594,136
20180501|2018-03-22 09:30,22,594,594,592,592.75,85
20180501|2018-03-22 10:00,22,592.75,593,591.25,591.25,114
20180501|2018-03-22 10:30,22,591,591.25,589.5,590.25,201
20180501|2018-03-22 11:00,22,589.5,590.25,588.5,589,183
20180501|2018-03-22 11:30,22,589,589.75,588,588.75,86
20180501|2018-03-22 12:00,22,588.75,590.75,587.75,588.75,169
20180501|2018-03-22 12:30,22,589,589,587,587.75,137
20180501|2018-03-22 13:00,22,587.5,594.5,587,594.25,508
20180501|2018-03-22 19:00,23,593,593.75,593,593.75,22
20180501|2018-03-22 19:30,23,593.25,594.75,593.25,593.25,12
20180501|2018-03-22 20:00,23,593.5,593.5,592.75,593.25,9
20180501|2018-03-22 20:30,23,592.75,593,592.5,592.5,4
20180501|2018-03-22 21:00,23,592.5,592.75,592.5,592.5,7
20180501|2018-03-22 21:30,23,592.75,593,592.5,593,3
20180501|2018-03-22 22:00,23,592.75,592.75,592.75,592.75,3
20180501|2018-03-23 01:00,23,592.75,594,592.75,594,3
20180501|2018-03-23 04:00,23,592.5,592.5,590,590,64
20180501|2018-03-23 04:30,23,590,590,588.75,589,57
20180501|2018-03-23 05:00,23,591,591,589,589,3
20180501|2018-03-23 05:30,23,589.75,589.75,588.75,588.75,10
20180501|2018-03-23 06:00,23,590.75,592,589.5,589.5,26
20180501|2018-03-23 06:30,23,590,590,589.75,589.75,3
20180501|2018-03-23 07:00,23,589.5,590.25,589.5,589.75,8
20180501|2018-03-23 07:30,23,589.75,590.25,589.75,590.25,6
20180501|2018-03-23 08:30,23,589,596,588.5,595.5,264
20180501|2018-03-23 09:00,23,595.5,599,594.25,596,277
20180501|2018-03-23 09:30,23,595.5,598.75,594.75,598.75,278
20180501|2018-03-23 10:00,23,598.75,598.75,595.75,596.25,174
20180501|2018-03-23 10:30,23,596,597.5,594.5,597.5,102
20180501|2018-03-23 11:00,23,597.5,600,597.5,597.5,411
20180501|2018-03-23 11:30,23,597.75,599.5,597.5,598.5,112
20180501|2018-03-23 12:00,23,598,601,597,600.5,164
20180501|2018-03-23 12:30,23,599.5,599.75,598,599.25,168
20180501|2018-03-23 13:00,23,599.25,604,598.75,602,467
20180501|2018-03-25 19:00,26,603.25,603.25,601.75,602.75,46
20180501|2018-03-25 19:30,26,604,604.75,604,604.75,9
20180501|2018-03-25 20:00,26,604.75,604.75,604.75,604.75,3
20180501|2018-03-25 20:30,26,603,603,603,603,4
20180501|2018-03-25 21:00,26,603,603,602.75,602.75,5
20180501|2018-03-26 01:00,26,603.5,603.5,603.5,603.5,1
20180501|2018-03-26 03:00,26,604,604,602.75,602.75,10
20180501|2018-03-26 03:30,26,602.75,602.75,602.5,602.75,11
20180501|2018-03-26 04:00,26,602.5,603.5,602.5,603.5,11
20180501|2018-03-26 04:30,26,604,604,603.75,603.75,15
20180501|2018-03-26 05:00,26,603.75,604,603.25,603.25,23
20180501|2018-03-26 06:30,26,602.5,603,602.5,603,6
20180501|2018-03-26 07:00,26,604.5,605,604.5,605,15
20180501|2018-03-26 07:30,26,602.5,602.75,602.25,602.25,18
20180501|2018-03-26 08:30,26,600.5,602.25,594,596.75,254
20180501|2018-03-26 09:00,26,596.75,597,595.5,595.75,130
20180501|2018-03-26 09:30,26,595.5,596.25,595.25,596.25,74
20180501|2018-03-26 10:00,26,596.25,597,595.5,596.5,79
20180501|2018-03-26 10:30,26,596.5,601,596.5,601,143
20180501|2018-03-26 11:00,26,601,601,598.5,599,168
20180501|2018-03-26 11:30,26,599,600.75,599,600.25,91
20180501|2018-03-26 12:00,26,600.25,600.5,598.25,600.25,102
20180501|2018-03-26 12:30,26,600.25,600.5,597.5,598,82
20180501|2018-03-26 13:00,26,598,599.5,597,597.75,272
20180501|2018-03-26 19:00,27,597.75,598,597,597,135
20180501|2018-03-26 19:30,27,599,599.5,597.75,597.75,5
20180501|2018-03-26 21:30,27,598.25,598.25,598.25,598.25,2
20180501|2018-03-26 22:30,27,597.5,597.5,597.5,597.5,1
20180501|2018-03-27 01:00,27,598.75,598.75,598.75,598.75,1
20180501|2018-03-27 01:30,27,598,598,598,598,5
20180501|2018-03-27 02:00,27,597.75,598,597.5,598,8
20180501|2018-03-27 02:30,27,597.75,597.75,597,597,10
20180501|2018-03-27 03:00,27,597.5,597.5,597.25,597.25,2
20180501|2018-03-27 03:30,27,597.25,597.25,597,597,38
20180501|2018-03-27 04:00,27,597.5,597.5,597.5,597.5,1
20180501|2018-03-27 04:30,27,597.25,597.25,597.25,597.25,1
20180501|2018-03-27 07:00,27,598.75,599.75,598,599.5,6
20180501|2018-03-27 07:30,27,599.75,600.25,599.75,600.25,15
20180501|2018-03-27 08:30,27,599.75,604,598,601,268
20180501|2018-03-27 09:00,27,601.5,601.75,597,597.25,276
20180501|2018-03-27 09:30,27,597.75,600.25,597.75,599.5,109
20180501|2018-03-27 10:00,27,599.5,599.5,597.75,599,92
20180501|2018-03-27 10:30,27,599.25,600,596.25,596.25,209
20180501|2018-03-27 11:00,27,596,596,594,594.5,226
20180501|2018-03-27 11:30,27,594.5,594.5,593.5,593.75,77
20180501|2018-03-27 12:00,27,593.25,596,591.25,594,224
20180501|2018-03-27 12:30,27,594,594,592.5,593.75,159
20180501|2018-03-27 13:00,27,593.75,594.5,592,593.5,408
20180501|2018-03-27 19:00,28,593.5,594.75,593.5,593.75,9
20180501|2018-03-27 19:30,28,594.75,594.75,594.25,594.25,7
20180501|2018-03-28 02:00,28,593.5,593.5,593.5,593.5,9
20180501|2018-03-28 02:30,28,593.5,593.5,592.5,592.5,13
20180501|2018-03-28 03:00,28,592.5,592.5,592.5,592.5,4
20180501|2018-03-28 04:00,28,590.75,590.75,590.75,590.75,1
20180501|2018-03-28 05:00,28,591,591,590,590,73
20180501|2018-03-28 06:00,28,589.75,589.75,589,589.5,14
20180501|2018-03-28 07:00,28,590.25,590.25,589.25,589.25,2
20180501|2018-03-28 08:30,28,589,590.25,586.75,588.75,183
20180501|2018-03-28 09:00,28,588.25,589.25,587.75,587.75,137
20180501|2018-03-28 09:30,28,588,589.5,587,589,171
20180501|2018-03-28 10:00,28,589.25,592,589.25,591,155
20180501|2018-03-28 10:30,28,588.75,589,586.75,587.5,115
20180501|2018-03-28 11:00,28,587.5,588.25,587.25,587.75,169
20180501|2018-03-28 11:30,28,587.75,589,587.5,588,72
20180501|2018-03-28 12:00,28,588,589,587.75,587.75,74
20180501|2018-03-28 12:30,28,587.75,588.25,586.5,588,83
20180501|2018-03-28 13:00,28,588.25,590.25,587.25,589.75,608
20180501|2018-03-28 19:00,29,589.25,589.5,589.25,589.5,24
20180501|2018-03-28 19:30,29,589.75,590,589.75,590,17
20180501|2018-03-28 22:00,29,587.75,587.75,587.5,587.5,8
20180501|2018-03-28 23:30,29,589.5,589.5,589.5,589.5,9
20180501|2018-03-29 02:00,29,588.25,588.25,588.25,588.25,1
20180501|2018-03-29 02:30,29,589.25,589.25,589.25,589.25,1
20180501|2018-03-29 03:00,29,589,589,588.75,588.75,4
20180501|2018-03-29 03:30,29,588.75,588.75,588.75,588.75,1
20180501|2018-03-29 04:30,29,589.5,591,589.5,591,31
20180501|2018-03-29 05:00,29,590.5,590.5,590.5,590.5,1
20180501|2018-03-29 06:00,29,589.75,590,589.75,590,9
20180501|2018-03-29 06:30,29,590,590,590,590,8
20180501|2018-03-29 07:00,29,590,590,590,590,5
20180501|2018-03-29 07:30,29,591.75,592,591.25,591.25,8
20180501|2018-03-29 08:30,29,590,591,587.5,589,160
20180501|2018-03-29 09:00,29,589.25,589.25,587.25,588.25,122
20180501|2018-03-29 09:30,29,588,588,586.75,587.75,149
20180501|2018-03-29 10:00,29,587.5,588.25,587,587.75,232
20180501|2018-03-29 10:30,29,587.75,587.75,586,586.25,268
20180501|2018-03-29 11:00,29,586.5,590.5,580.25,586,1258
20180501|2018-03-29 11:30,29,584.75,584.75,582.5,584,493
20180501|2018-03-29 12:00,29,584,584.5,581,581.5,370
20180501|2018-03-29 12:30,29,581.5,581.75,576.5,576.75,488
20180501|2018-03-29 13:00,29,576.75,580.25,575,578.5,1061
20180501|2018-04-01 19:00,2,580.25,583.5,576.25,577,120
20180501|2018-04-01 19:30,2,575.5,579,575,578,25
20180501|2018-04-01 20:00,2,578.25,579,577.5,577.5,10
20180501|2018-04-01 20:30,2,577.5,578,577.5,578,9
20180501|2018-04-01 21:30,2,578.25,579.25,576.75,578.75,22
20180501|2018-04-02 00:00,2,577.75,577.75,577.75,577.75,1
20180501|2018-04-02 01:00,2,579,579,578.75,578.75,2
20180501|2018-04-02 01:30,2,578.5,578.5,578.5,578.5,26
20180501|2018-04-02 02:00,2,579,579,578.75,578.75,2
20180501|2018-04-02 02:30,2,578.5,578.5,578.5,578.5,2
20180501|2018-04-02 03:00,2,578.5,578.5,578.5,578.5,1
20180501|2018-04-02 03:30,2,578.5,578.5,578.25,578.5,7
20180501|2018-04-02 04:30,2,579.5,579.75,579.5,579.75,4
20180501|2018-04-02 05:00,2,579.25,580,579.25,580,8
20180501|2018-04-02 07:00,2,579,579,579,579,13
20180501|2018-04-02 07:30,2,580,580,579.25,579.5,17
20180501|2018-04-02 08:30,2,580,580.25,576.75,577,522
20180501|2018-04-02 09:00,2,576.75,577.25,575.25,576.25,221
20180501|2018-04-02 09:30,2,576.25,576.75,575.25,575.5,152
20180501|2018-04-02 10:00,2,575.5,576.75,573.75,574.5,219
20180501|2018-04-02 10:30,2,574.5,575.75,572.5,574.75,256
20180501|2018-04-02 11:00,2,574.75,575.75,574.25,575,91
20180501|2018-04-02 11:30,2,575.25,575.25,574,574.75,53
20180501|2018-04-02 12:00,2,574.5,576,574.5,576,85
20180501|2018-04-02 12:30,2,576,576.75,574,574.25,117
20180501|2018-04-02 13:00,2,574.25,576,573,573.25,393
20180501|2018-04-02 19:00,3,573,573.5,572,573.5,113
20180501|2018-04-02 20:00,3,574.75,574.75,574.75,574.75,2
20180501|2018-04-02 20:30,3,574.75,574.75,574.75,574.75,3
20180501|2018-04-03 03:00,3,574.25,574.5,574.25,574.5,8
20180501|2018-04-03 03:30,3,574.25,574.25,574.25,574.25,2
20180501|2018-04-03 04:30,3,574.5,574.5,574.5,574.5,2
20180501|2018-04-03 05:00,3,573.75,573.75,573.5,573.5,4
20180501|2018-04-03 06:00,3,574.25,575.5,574.25,575,11
20180501|2018-04-03 06:30,3,575,575,575,575,1
20180501|2018-04-03 07:00,3,575.5,575.5,575.5,575.5,1
20180501|2018-04-03 07:30,3,575.5,577.25,575.5,577.25,21
20180501|2018-04-03 08:30,3,577.5,584,577.25,583.5,467
20180501|2018-04-03 09:00,3,583,583.75,582.25,582.5,106
20180501|2018-04-03 09:30,3,582.5,583.25,582.25,583.25,92
20180501|2018-04-03 10:00,3,583,584,583,583.5,130
20180501|2018-04-03 10:30,3,583.5,583.5,581.5,582.75,267
20180501|2018-04-03 11:00,3,582.5,583,581,581.5,148
20180501|2018-04-03 11:30,3,581.5,583,581,582,181
20180501|2018-04-03 12:00,3,581.75,581.75,579.75,581,136
20180501|2018-04-03 12:30,3,581,582.5,581,581.5,181
20180501|2018-04-03 13:00,3,581.5,583.25,581,583.25,321
20180501|2018-04-03 19:00,4,583,587.5,583,586.75,62
20180501|2018-04-03 19:30,4,587,587.5,586.25,586.25,4
20180501|2018-04-03 20:00,4,586,586,586,586,1
20180501|2018-04-03 21:00,4,586,586,586,586,6
20180501|2018-04-03 22:30,4,586,586,585.5,585.5,6
20180501|2018-04-04 00:00,4,585.5,585.5,585.5,585.5,2
20180501|2018-04-04 00:30,4,585.25,585.25,585.25,585.25,4
20180501|2018-04-04 01:00,4,585.25,589,585.25,585.25,28
20180501|2018-04-04 01:30,4,585.25,585.25,584.25,584.25,4
20180501|2018-04-04 02:00,4,585.25,585.25,585.25,585.25,6
20180501|2018-04-04 02:30,4,585.25,585.25,578.5,579.5,69
20180501|2018-04-04 03:00,4,578,578,573.75,576,67
20180501|2018-04-04 03:30,4,574,574,573,573.25,3
20180501|2018-04-04 04:00,4,575.5,576,575,575.5,34
20180501|2018-04-04 04:30,4,575.5,576,574.5,576,23
20180501|2018-04-04 05:00,4,576,576,575.75,575.75,46
20180501|2018-04-04 05:30,4,574.5,574.5,572.75,572.75,20
20180501|2018-04-04 06:00,4,572.75,574.5,572.75,574.5,2
20180501|2018-04-04 06:30,4,574.5,575.5,573.75,575,7
20180501|2018-04-04 07:00,4,574.25,575,571,575,144
20180501|2018-04-04 07:30,4,574,574,572.25,573.75,23
20180501|2018-04-04 08:30,4,573.75,577.5,571.25,577,819
20180501|2018-04-04 09:00,4,577,583,573.25,579.5,468
20180501|2018-04-04 09:30,4,578.25,579,575.75,579,271
20180501|2018-04-04 10:00,4,578,579.25,577.25,579.25,145
20180501|2018-04-04 10:30,4,579,580,577.75,579.25,165
20180501|2018-04-04 11:00,4,579.25,580,577,577.25,102
20180501|2018-04-04 11:30,4,576.75,579,575.25,576.75,87
20180501|2018-04-04 12:00,4,576,577.25,575.75,576.5,66
20180501|2018-04-04 12:30,4,576.25,579.25,574.75,578.5,144
20180501|2018-04-04 13:00,4,578.5,579,576,579,363
20180501|2018-04-04 19:00,5,578.5,581,578.5,581,95
20180501|2018-04-04 19:30,5,582,582.25,582,582.25,4
20180501|2018-04-04 20:00,5,580.75,583.5,580.75,583.5,4
20180501|2018-04-04 21:00,5,583.25,584.5,583.25,584.5,27
20180501|2018-04-04 21:30,5,584.5,584.5,584.5,584.5,1
20180501|2018-04-04 22:00,5,583.25,584,583,584,11
20180501|2018-04-05 01:00,5,584.25,584.5,584.25,584.25,15
20180501|2018-04-05 02:00,5,584.5,589,584.5,589,96
20180501|2018-04-05 02:30,5,589,589.5,587,589.5,29
20180501|2018-04-05 03:00,5,589.5,590,587,587,44
20180501|2018-04-05 03:30,5,586.75,587.25,586.75,587,18
20180501|2018-04-05 04:00,5,585.75,586,585.75,585.75,6
20180501|2018-04-05 04:30,5,586.25,586.25,585.75,585.75,5
20180501|2018-04-05 05:00,5,584.75,584.75,584.75,584.75,5
20180501|2018-04-05 05:30,5,584.75,586.25,584.75,585.25,9
20180501|2018-04-05 06:30,5,584.25,584.25,584,584,4
20180501|2018-04-05 07:00,5,584.5,584.5,583,583.5,11
20180501|2018-04-05 07:30,5,583,583,583,583,6
20180501|2018-04-05 08:30,5,583.5,586,583.5,586,232
20180501|2018-04-05 09:00,5,586,588,586,586.5,193
20180501|2018-04-05 09:30,5,587.25,587.25,584.25,586.25,272
20180501|2018-04-05 10:00,5,586.25,587.75,584.5,587.75,104
20180501|2018-04-05 10:30,5,587.75,591,587.5,587.75,420
20180501|2018-04-05 11:00,5,589,589.5,588,588.25,51
20180501|2018-04-05 11:30,5,587.75,587.75,583.5,583.5,165
20180501|2018-04-05 12:00,5,583,585.5,582.5,585.25,163
20180501|2018-04-05 12:30,5,584.5,585.5,584,585,49
20180501|2018-04-05 13:00,5,585,591.25,585,591.25,363
20180501|2018-04-05 19:00,6,589.75,590.25,588.5,588.5,45
20180501|2018-04-05 19:30,6,588,588.25,588,588,10
20180501|2018-04-05 20:00,6,588.25,588.25,588.25,588.25,2
20180501|2018-04-05 20:30,6,589,589,589,589,6
20180501|2018-04-05 21:00,6,588.25,588.25,588.25,588.25,10
20180501|2018-04-05 23:00,6,586.5,586.5,586.5,586.5,1
20180501|2018-04-05 23:30,6,586,586.25,586,586.25,5
20180501|2018-04-06 01:00,6,587,587,587,587,1
20180501|2018-04-06 02:30,6,585,585,585,585,15
20180501|2018-04-06 03:00,6,585,585,585,585,28
20180501|2018-04-06 04:00,6,585,585,585,585,1
20180501|2018-04-06 04:30,6,585,585.25,585,585.25,9
20180501|2018-04-06 06:00,6,585,585.75,585,585.75,4
20180501|2018-04-06 06:30,6,588.75,588.75,588.75,588.75,1
20180501|2018-04-06 07:00,6,587.5,587.5,587.5,587.5,4
20180501|2018-04-06 08:30,6,587.75,599.5,587.75,597.75,707
20180501|2018-04-06 09:00,6,597.75,603,597.75,601,289
20180501|2018-04-06 09:30,6,601.5,601.5,598.25,600.25,232
20180501|2018-04-06 10:00,6,599.75,601.5,598.5,601.5,315
20180501|2018-04-06 10:30,6,601.5,602.5,601,601.5,228
20180501|2018-04-06 11:00,6,602,602.75,601.75,602.25,159
20180501|2018-04-06 11:30,6,602.5,604.75,601.5,604.5,293
20180501|2018-04-06 12:00,6,604.5,606.75,604,606.25,390
20180501|2018-04-06 12:30,6,606,607,604,604,177
20180501|2018-04-06 13:00,6,604.25,608.25,603.5,608.25,465
20180501|2018-04-08 19:00,9,609.5,616.25,609.5,615,493
20180501|2018-04-08 19:30,9,615.25,616,615.25,615.5,13
20180501|2018-04-08 20:00,9,615,615,614.25,614.25,3
20180501|2018-04-08 20:30,9,615,615.75,614,614,6
20180501|2018-04-08 21:30,9,614.75,615.5,614.25,615.5,21
20180501|2018-04-08 22:30,9,615,615,615,615,2
20180501|2018-04-09 01:30,9,614.75,614.75,614.75,614.75,14
20180501|2018-04-09 02:00,9,615,615,614.75,615,17
20180501|2018-04-09 02:30,9,615,615.25,615,615.25,9
20180501|2018-04-09 03:00,9,615,615,615,615,1
20180501|2018-04-09 03:30,9,614.5,615,614.5,615,5
20180501|2018-04-09 04:00,9,614.5,614.5,614.25,614.5,18
20180501|2018-04-09 04:30,9,614.25,614.25,614.25,614.25,29
20180501|2018-04-09 05:30,9,614.25,614.75,614.25,614.5,6
20180501|2018-04-09 06:00,9,614.25,614.25,614,614.25,35
20180501|2018-04-09 06:30,9,614,614.25,614,614.25,11
20180501|2018-04-09 07:00,9,614.25,614.25,614.25,614.25,12
20180501|2018-04-09 07:30,9,614.25,614.75,614.25,614.75,12
20180501|2018-04-09 08:30,9,614,619,614,618.75,512
20180501|2018-04-09 09:00,9,618.5,621,618.5,619.75,322
20180501|2018-04-09 09:30,9,619.75,623.25,619,621.5,389
20180501|2018-04-09 10:00,9,621.75,624.75,621.75,624,455
20180501|2018-04-09 10:30,9,624,624.5,622,622.75,212
20180501|2018-04-09 11:00,9,623.25,626,623,625.5,248
20180501|2018-04-09 11:30,9,625.5,629.5,625.5,628,608
20180501|2018-04-09 12:00,9,628,628.25,625,625.75,331
20180501|2018-04-09 12:30,9,625.5,627.25,623.75,624,489
20180501|2018-04-09 13:00,9,624,627,623,623.75,491
20180501|2018-04-09 19:00,10,624,626.5,623.5,626.5,128
20180501|2018-04-09 19:30,10,626.25,626.5,626.25,626.5,2
20180501|2018-04-09 20:00,10,625,625,625,625,10
20180501|2018-04-09 20:30,10,625.5,625.5,625.5,625.5,4
20180501|2018-04-09 21:00,10,625.5,625.75,625.5,625.75,2
20180501|2018-04-09 21:30,10,625.25,625.75,625.25,625.75,9
20180501|2018-04-09 22:30,10,624.75,625,623,623,8
20180501|2018-04-10 00:00,10,623.25,623.25,623.25,623.25,1
20180501|2018-04-10 00:30,10,623.5,623.5,623.5,623.5,10
20180501|2018-04-10 01:00,10,624.5,625.25,624.5,625.25,11
20180501|2018-04-10 01:30,10,625.5,625.5,625.5,625.5,4
20180501|2018-04-10 02:00,10,624.75,624.75,624.75,624.75,2
20180501|2018-04-10 02:30,10,624.75,624.75,624.75,624.75,3
20180501|2018-04-10 03:00,10,623.5,623.5,621.75,622,50
20180501|2018-04-10 03:30,10,623.5,623.5,623.5,623.5,1
20180501|2018-04-10 04:00,10,621.5,621.5,621,621,4
20180501|2018-04-10 04:30,10,623.5,625,622.25,622.25,5
20180501|2018-04-10 05:00,10,622.25,622.25,622.25,622.25,2
20180501|2018-04-10 05:30,10,623.5,623.5,623.5,623.5,1
20180501|2018-04-10 07:30,10,624,624.75,623.75,624.75,18
20180501|2018-04-10 08:30,10,623.75,625,620,623.25,541
20180501|2018-04-10 09:00,10,623.5,626.5,623.25,626.25,243
20180501|2018-04-10 09:30,10,626.5,630,626.25,628.75,404
20180501|2018-04-10 10:00,10,628.75,628.75,626.5,628,361
20180501|2018-04-10 10:30,10,628.25,628.25,622.5,623.5,244
20180501|2018-04-10 11:00,10,624,630.75,623.5,629.25,405
20180501|2018-04-10 11:30,10,630,634,628.5,632.75,382
20180501|2018-04-10 12:00,10,633.25,634,627.25,628.25,328
20180501|2018-04-10 12:30,10,628.75,631.5,628.5,629,287
20180501|2018-04-10 13:00,10,629.25,630.25,624,625.75,634
20180501|2018-04-10 19:00,11,625,626,625,625.5,30
20180501|2018-04-10 19:30,11,626,626,626,626,5
20180501|2018-04-10 22:00,11,625.5,626,625.5,626,4
20180501|2018-04-10 23:00,11,625.5,625.5,625.25,625.25,9
20180501|2018-04-11 03:00,11,625.25,625.25,625.25,625.25,2
20180501|2018-04-11 03:30,11,624.25,624.25,624,624,9
20180501|2018-04-11 04:00,11,624,625,623.75,625,6
20180501|2018-04-11 04:30,11,625.25,625.75,625,625,17
20180501|2018-04-11 05:00,11,625.5,625.75,625.5,625.75,9
20180501|2018-04-11 05:30,11,625.25,625.75,625.25,625.75,7
20180501|2018-04-11 06:00,11,625.75,626,625.75,625.75,5
20180501|2018-04-11 06:30,11,626,626,625.75,625.75,31
20180501|2018-04-11 07:00,11,626,626,625.5,626,35
20180501|2018-04-11 07:30,11,626.5,626.5,625.25,625.25,9
20180501|2018-04-11 08:30,11,622.5,623.75,620.75,622.5,501
20180501|2018-04-11 09:00,11,622.5,626.25,622.5,626.25,152
20180501|2018-04-11 09:30,11,626,626.5,625.5,625.5,114
20180501|2018-04-11 10:00,11,625.5,626.5,625,625.75,179
20180501|2018-04-11 10:30,11,625.75,628,625.5,627.25,200
20180501|2018-04-11 11:00,11,628,629.25,628,628.5,131
20180501|2018-04-11 11:30,11,629,631.5,629,630.25,260
20180501|2018-04-11 12:00,11,630.25,631,628.75,629.25,103
20180501|2018-04-11 12:30,11,628.75,629,626.75,626.75,237
20180501|2018-04-11 13:00,11,627,630,625.5,627.5,513
20180501|2018-04-11 19:00,12,627.75,627.75,626.25,626.75,6
20180501|2018-04-11 19:30,12,626.75,626.75,626.75,626.75,2
20180501|2018-04-11 20:00,12,627,627,627,627,8
20180501|2018-04-11 20:30,12,627.5,628,627.5,627.5,13
20180501|2018-04-11 21:00,12,628,628,628,628,13
20180501|2018-04-12 01:00,12,627.75,628.75,627.75,628.75,5
20180501|2018-04-12 02:00,12,627.75,628.25,627.25,628.25,29
20180501|2018-04-12 02:30,12,627.75,628,627,628,14
20180501|2018-04-12 03:00,12,628,628.25,627,628.25,11
20180501|2018-04-12 03:30,12,627.25,628,626.25,626.25,45
20180501|2018-04-12 04:00,12,625.75,627.25,625.75,626.25,25
20180501|2018-04-12 04:30,12,627,627,627,627,3
20180501|2018-04-12 05:00,12,627,627,627,627,12
20180501|2018-04-12 05:30,12,626.75,627.75,626.75,627.75,91
20180501|2018-04-12 06:00,12,627,628,625.75,628,128
20180501|2018-04-12 07:00,12,627.25,628,627.25,627.5,15
20180501|2018-04-12 07:30,12,627.5,628.25,627.5,627.5,10
20180501|2018-04-12 08:30,12,627.25,628.75,626,626.5,256
20180501|2018-04-12 09:00,12,626.5,627.5,624,624.75,103
20180501|2018-04-12 09:30,12,624.25,625,623,623.75,124
20180501|2018-04-12 10:00,12,623.5,624,623,623.5,85
20180501|2018-04-12 10:30,12,623.25,623.75,622.25,622.25,151
20180501|2018-04-12 11:00,12,622,623,621,622.75,142
20180501|2018-04-12 11:30,12,622.75,624.25,622.75,624.25,80
20180501|2018-04-12 12:00,12,624.25,625.25,623.5,623.75,249
20180501|2018-04-12 12:30,12,624,624.5,622.75,623.75,146
20180501|2018-04-12 13:00,12,623.75,624.75,622,623,255
20180501|2018-04-12 19:00,13,621.75,621.75,621.75,621.75,5
20180501|2018-04-12 21:00,13,622.25,622.25,622.25,622.25,15
20180501|2018-04-12 21:30,13,621.75,621.75,621.75,621.75,1
20180501|2018-04-13 02:00,13,620.75,620.75,620.25,620.25,46
20180501|2018-04-13 03:00,13,620.5,620.5,620.25,620.25,3
20180501|2018-04-13 03:30,13,621,621,621,621,2
20180501|2018-04-13 04:00,13,621,621,620.75,621,6
20180501|2018-04-13 04:30,13,620.75,621.75,620.75,621.75,7
20180501|2018-04-13 07:00,13,622.25,622.25,620.75,620.75,2
20180501|2018-04-13 08:30,13,620.75,620.75,615.75,618,186
20180501|2018-04-13 09:00,13,618,618.75,615.5,618.25,96
20180501|2018-04-13 09:30,13,618.25,619.25,618,618.5,54
20180501|2018-04-13 10:00,13,618,618,612.75,613,147
20180501|2018-04-13 10:30,13,613.75,613.75,609.25,611.5,237
20180501|2018-04-13 11:00,13,611.5,613,610.5,613,82
20180501|2018-04-13 11:30,13,614,614.75,612.5,612.5,55
20180501|2018-04-13 12:00,13,613,615,612.75,614.5,29
20180501|2018-04-13 12:30,13,614.75,615,613.25,613.75,66
20180501|2018-04-13 13:00,13,614,617.75,614,616.75,119
20180501|2018-04-15 19:00,16,613.5,613.5,609.5,609.5,55
20180501|2018-04-15 19:30,16,611.5,612.5,611.5,612.5,10
20180501|2018-04-15 20:30,16,613,613,613,613,1
20180501|2018-04-15 21:30,16,611.75,613,611.5,613,13
20180501|2018-04-15 22:00,16,611.5,611.5,610.75,610.75,5
20180501|2018-04-15 22:30,16,610.5,610.5,610.5,610.5,1
20180501|2018-04-16 00:30,16,611,611,611,611,15
20180501|2018-04-16 01:30,16,614,614,614,614,7
20180501|2018-04-16 03:00,16,612.25,612.25,611.5,612,7
20180501|2018-04-16 03:30,16,612.25,612.75,612.25,612.75,9
20180501|2018-04-16 05:00,16,613.25,613.25,612.5,612.5,2
20180501|2018-04-16 06:00,16,613,613,613,613,2
20180501|2018-04-16 06:30,16,613,613.75,612.75,613.75,31
20180501|2018-04-16 07:00,16,614.25,614.25,613,613,73
20180501|2018-04-16 07:30,16,613,613,613,613,1
20180501|2018-04-16 08:30,16,614,614.25,605.5,605.5,262
20180501|2018-04-16 09:00,16,605.75,607.5,603.5,603.75,192
20180501|2018-04-16 09:30,16,603.75,605.5,603.75,605.25,94
20180501|2018-04-16 10:00,16,605.25,609,605.25,608.5,93
20180501|2018-04-16 10:30,16,608.75,608.75,608.25,608.5,68
20180501|2018-04-16 11:00,16,608.75,609.5,608.25,608.5,87
20180501|2018-04-16 11:30,16,608.5,609,608.25,609,37
20180501|2018-04-16 12:00,16,608.5,609,608,608.75,67
20180501|2018-04-16 12:30,16,608.75,608.75,606.75,607,99
20180501|2018-04-16 13:00,16,607,608,606.25,608,141
20180501|2018-04-16 19:00,17,607,609.75,607,609.75,12
20180501|2018-04-16 19:30,17,610,610.5,610,610.5,3
20180501|2018-04-16 20:00,17,609.5,609.5,609.5,609.5,1
20180501|2018-04-16 21:30,17,609.75,609.75,609.75,609.75,8
20180501|2018-04-16 22:30,17,610,610,610,610,1
20180501|2018-04-16 23:00,17,610.5,610.5,610.5,610.5,1
20180501|2018-04-17 00:00,17,611,611,611,611,7
20180501|2018-04-17 00:30,17,611.25,611.25,611,611.25,6
20180501|2018-04-17 01:00,17,611.5,612.75,611.5,612.75,27
20180501|2018-04-17 01:30,17,612.75,613,612.25,612.25,6
20180501|2018-04-17 02:00,17,613,613,612.25,612.25,3
20180501|2018-04-17 03:00,17,613.75,613.75,613.75,613.75,3
20180501|2018-04-17 03:30,17,613.75,613.75,613.75,613.75,1
20180501|2018-04-17 06:30,17,613.25,613.25,613,613,3
20180501|2018-04-17 07:00,17,612.5,613.75,612.5,612.5,11
20180501|2018-04-17 07:30,17,612.5,612.5,612.5,612.5,1
20180501|2018-04-17 08:30,17,612,613.75,610.75,611.75,165
20180501|2018-04-17 09:00,17,611.25,611.25,609.75,609.75,62
20180501|2018-04-17 09:30,17,609.75,610.25,608.25,609.25,74
20180501|2018-04-17 10:00,17,608.75,611.25,608.75,610.25,61
20180501|2018-04-17 10:30,17,610.5,611.25,609.25,610.5,25
20180501|2018-04-17 11:00,17,610.25,610.25,608.75,609.25,99
20180501|2018-04-17 11:30,17,608.5,612,608.25,608.75,83
20180501|2018-04-17 12:00,17,609.25,610,608.25,609,27
20180501|2018-04-17 12:30,17,609,609.25,607.75,608.75,53
20180501|2018-04-17 13:00,17,609,613.25,609,610,250
20180501|2018-04-17 19:00,18,611.5,612,610,610,24
20180501|2018-04-17 19:30,18,612.25,612.5,612.25,612.5,12
20180501|2018-04-17 20:00,18,612.5,612.5,612.5,612.5,5
20180501|2018-04-18 06:00,18,614,614.75,614,614.75,11
20180501|2018-04-18 06:30,18,616,616.5,616,616.5,17
20180501|2018-04-18 07:00,18,616.5,617,616.25,616.25,53
20180501|2018-04-18 07:30,18,616.25,616.25,616,616,12
20180501|2018-04-18 08:30,18,616.25,618.5,614.5,615.25,102
20180501|2018-04-18 09:00,18,615.75,619.25,615.75,619,209
20180501|2018-04-18 09:30,18,617,617.25,614,616,141
20180501|2018-04-18 10:00,18,615.5,615.75,613.25,613.25,93
20180501|2018-04-18 10:30,18,613.25,613.75,612,612.75,88
20180501|2018-04-18 11:00,18,612.75,613.25,612.5,613.25,41
20180501|2018-04-18 11:30,18,614,615.25,613.75,614.75,67
20180501|2018-04-18 12:00,18,614.75,615.75,614,615.75,83
20180501|2018-04-18 12:30,18,615.75,617,615.25,616.5,111
20180501|2018-04-18 13:00,18,616.5,619,616.25,617.75,274
20180501|2018-04-18 19:00,19,618,619.25,618,619.25,35
20180501|2018-04-18 20:00,19,619.25,619.25,619,619,3
20180501|2018-04-18 20:30,19,619.5,619.5,619.5,619.5,5
20180501|2018-04-19 01:30,19,618.5,618.5,618.5,618.5,1
20180501|2018-04-19 03:30,19,619.75,619.75,619.5,619.5,3
20180501|2018-04-19 04:00,19,619,619,619,619,8
20180501|2018-04-19 04:30,19,619,619,619,619,2
20180501|2018-04-19 05:00,19,619,619.5,619,619.5,3
20180501|2018-04-19 06:00,19,619,619,618.5,618.5,3
20180501|2018-04-19 07:00,19,619,619.5,618.25,618.25,3
20180501|2018-04-19 07:30,19,618,618.5,618,618,11
20180501|2018-04-19 08:30,19,618.5,619,610.75,613,196
20180501|2018-04-19 09:00,19,612.75,613.5,610.75,612.25,151
20180501|2018-04-19 09:30,19,612.25,615.5,612.25,614.75,293
20180501|2018-04-19 10:00,19,614.5,614.75,613.75,614.25,31
20180501|2018-04-19 10:30,19,614,614,610.75,610.75,104
20180501|2018-04-19 11:00,19,610.75,610.75,608.25,610.5,233
20180501|2018-04-19 11:30,19,611,611.75,609.75,611.25,52
20180501|2018-04-19 12:00,19,611,613.25,611,613,43
20180501|2018-04-19 12:30,19,613.5,614,612.5,614,39
20180501|2018-04-19 13:00,19,613.5,613.75,612.5,613.5,67
20180501|2018-04-19 20:00,20,611,611.25,611,611.25,4
20180501|2018-04-19 20:30,20,609.5,609.5,609,609,2
20180501|2018-04-19 22:00,20,610,610,609.25,609.25,6
20180501|2018-04-19 23:00,20,609.25,610.75,609.25,610.75,5
20180501|2018-04-20 03:30,20,609.5,609.5,608,608,5
20180501|2018-04-20 05:00,20,606.5,606.5,606.5,606.5,2
20180501|2018-04-20 05:30,20,606,606,606,606,2
20180501|2018-04-20 06:00,20,606,606.75,606,606.75,18
20180501|2018-04-20 07:00,20,606.25,606.25,606,606,3
20180501|2018-04-20 08:30,20,609.5,609.5,604.25,605.5,310
20180501|2018-04-20 09:00,20,605.25,605.5,604,605.25,53
20180501|2018-04-20 09:30,20,604.75,605,602.25,604,96
20180501|2018-04-20 10:00,20,604.5,605,603.5,604,23
20180501|2018-04-20 10:30,20,604,604.25,602.5,603.75,108
20180501|2018-04-20 11:00,20,603.75,604.25,603.25,603.5,77
20180501|2018-04-20 11:30,20,603.5,604.25,602.75,603.5,45
20180501|2018-04-20 12:00,20,603,603,602.25,602.75,53
20180501|2018-04-20 12:30,20,602.75,603.25,602.5,603,25
20180501|2018-04-20 13:00,20,602.5,602.5,599.75,599.75,280
20180501|2018-04-22 19:00,23,600.5,600.5,598.25,598.5,59
20180501|2018-04-22 19:30,23,599.25,601.5,599.25,600.25,46
20180501|2018-04-22 20:00,23,601,603.5,601,603,9
20180501|2018-04-22 23:30,23,602.5,602.5,602.5,602.5,1
20180501|2018-04-23 00:30,23,601.5,601.5,600.75,600.75,2
20180501|2018-04-23 01:30,23,600.5,600.5,600.5,600.5,4
20180501|2018-04-23 02:00,23,600,600,599.75,599.75,71
20180501|2018-04-23 03:00,23,599,599.75,599,599.25,28
20180501|2018-04-23 03:30,23,599.75,600,599.75,599.75,16
20180501|2018-04-23 04:00,23,599.5,599.75,599.5,599.75,3
20180501|2018-04-23 04:30,23,599.5,599.5,598.25,598.25,13
20180501|2018-04-23 05:00,23,599.75,599.75,599.75,599.75,1
20180501|2018-04-23 06:30,23,598.5,598.5,598,598,9
20180501|2018-04-23 07:00,23,599,599.75,599,599.5,69
20180501|2018-04-23 07:30,23,599.5,600.5,599.5,600.5,131
20180501|2018-04-23 08:30,23,600.5,600.5,594,594.5,382
20180501|2018-04-23 09:00,23,594,594,591.5,591.5,72
20180501|2018-04-23 09:30,23,592.25,594.75,590.75,594.75,183
20180501|2018-04-23 10:00,23,594,595,592.5,593.5,108
20180501|2018-04-23 10:30,23,593.25,593.25,592.25,593.25,26
20180501|2018-04-23 11:00,23,592.25,592.25,590.75,591.5,17
20180501|2018-04-23 11:30,23,591,591,589.5,589.5,47
20180501|2018-04-23 12:00,23,590.25,591.25,590.25,590.75,56
20180501|2018-04-23 12:30,23,590.25,591,589.5,589.5,42
20180501|2018-04-23 13:00,23,589.25,589.5,587.75,588,202
20180501|2018-04-23 19:00,24,591,592,590,591,25
20180501|2018-04-23 21:30,24,589,589,589,589,1
20180501|2018-04-23 22:30,24,589,589,589,589,4
20180501|2018-04-24 00:30,24,589,589,587.75,587.75,13
20180501|2018-04-24 02:00,24,588.5,588.5,588.25,588.25,14
20180501|2018-04-24 04:30,24,588.25,588.25,588,588,4
20180501|2018-04-24 05:30,24,588,588,588,588,1
20180501|2018-04-24 06:30,24,588,588,588,588,27
20180501|2018-04-24 07:00,24,587.75,588.25,587.5,588.25,40
20180501|2018-04-24 07:30,24,588.75,589,587.5,587.5,4
20180501|2018-04-24 08:30,24,589,589,585.25,587.25,144
20180501|2018-04-24 09:00,24,586.25,587,585.25,585.25,54
20180501|2018-04-24 09:30,24,585.25,587.25,585.25,586.75,38
20180501|2018-04-24 10:00,24,586,587.5,585.5,586,69
20180501|2018-04-24 10:30,24,585.5,586,585.25,585.5,218
20180501|2018-04-24 11:00,24,585.5,586.25,585.25,585.25,95
20180501|2018-04-24 11:30,24,585.25,586,585,585.5,77
20180501|2018-04-24 12:00,24,585.75,588,585.75,587.5,47
20180501|2018-04-24 12:30,24,588,591,588,589.5,45
20180501|2018-04-24 13:00,24,590,593.5,590,590.5,36
20180501|2018-04-24 19:00,25,592.75,594,592,592,11
20180501|2018-04-24 20:30,25,593,593,593,593,1
20180501|2018-04-25 03:00,25,593.75,594,593.75,594,8
20180501|2018-04-25 03:30,25,594,594,594,594,4
20180501|2018-04-25 04:30,25,598,598,598,598,12
20180501|2018-04-25 05:00,25,593.5,593.75,593.5,593.75,2
20180501|2018-04-25 05:30,25,593.75,593.75,593.75,593.75,2
20180501|2018-04-25 07:30,25,593,593,593,593,1
20180501|2018-04-25 08:30,25,593,594.5,592.5,593.5,97
20180501|2018-04-25 09:00,25,593.5,598,593,598,89
20180501|2018-04-25 09:30,25,596.5,600.25,596.5,597,52
20180501|2018-04-25 10:00,25,597.75,599,597,599,96
20180501|2018-04-25 10:30,25,599.75,600,597,597,59
20180501|2018-04-25 11:00,25,597.25,599.5,597.25,599.5,9
20180501|2018-04-25 11:30,25,598.5,601.25,598.5,599.75,53
20180501|2018-04-25 12:00,25,600,600,598.5,598.75,143
20180501|2018-04-25 12:30,25,600,600.25,599,600,20
20180501|2018-04-25 13:00,25,601,601,598,598.5,114
20180501|2018-04-25 19:00,26,600,600,600,600,8
20180501|2018-04-25 19:30,26,602,602,602,602,2
20180501|2018-04-25 22:00,26,603.5,603.75,603.5,603.75,4
20180501|2018-04-25 22:30,26,604,604,603.75,603.75,10
20180501|2018-04-26 00:00,26,603.5,603.5,603.5,603.5,1
20180501|2018-04-26 00:30,26,603.25,603.25,603,603,2
20180501|2018-04-26 01:00,26,603,603,603,603,1
20180501|2018-04-26 01:30,26,603,603,603,603,3
20180501|2018-04-26 03:00,26,601,601,601,601,1
20180501|2018-04-26 05:00,26,602,602,602,602,5
20180501|2018-04-26 06:00,26,601.25,601.25,601,601,7
20180501|2018-04-26 06:30,26,601.25,601.25,600.5,600.5,13
20180501|2018-04-26 07:00,26,600.25,600.75,600,600.5,61
20180501|2018-04-26 07:30,26,600.75,601.25,600.75,601.25,17
20180501|2018-04-26 08:30,26,600,601.25,598.75,600,420
20180501|2018-04-26 09:00,26,599,599.25,593.75,597.75,39
20180501|2018-04-26 09:30,26,597,597,596,596.75,36
20180501|2018-04-26 10:00,26,597.75,598.75,597.75,598.25,20
20180501|2018-04-26 10:30,26,598.75,598.75,597.75,598,15
20180501|2018-04-26 11:00,26,598.5,598.5,598.5,598.5,6
20180501|2018-04-26 11:30,26,599,599.25,598,598,6
20180501|2018-04-26 12:00,26,597.25,599.75,597.25,599.25,18
20180501|2018-04-26 12:30,26,599,600,599,600,19
20180501|2018-04-26 13:00,26,600.25,600.25,598.5,599.5,94
20180501|2018-04-26 23:30,27,602.5,602.5,602.5,602.5,1
20180501|2018-04-27 00:30,27,603.25,603.25,603.25,603.25,2
20180501|2018-04-27 04:00,27,600.25,600.25,599.5,599.5,2
20180501|2018-04-27 05:30,27,600.5,600.5,600,600,5
20180501|2018-04-27 06:00,27,600.75,600.75,600.75,600.75,2
20180501|2018-04-27 07:00,27,602,602,602,602,4
20180501|2018-04-27 07:30,27,601.5,601.5,593.75,593.75,27
20180501|2018-04-27 08:30,27,591,596,589.25,596,19
20180501|2018-04-27 09:00,27,597,597.25,596.5,597.25,38
20180501|2018-04-27 09:30,27,596.5,596.5,596,596,9
20180501|2018-04-27 10:00,27,596,598.75,596,598.75,18
20180501|2018-04-27 10:30,27,595.5,600,595.25,596.25,70
20180501|2018-04-27 11:00,27,597,597.25,595.5,596,10
20180501|2018-04-27 11:30,27,594.5,594.75,594.5,594.5,14
20180501|2018-04-27 12:00,27,594.25,598,593.25,598,29
20180501|2018-04-27 12:30,27,599.75,602.25,599.75,601.5,9
20180501|2018-04-27 13:00,27,601,607.5,601,607.25,15
20180501|2018-04-29 19:00,30,608.5,612,608.5,612,2
20180501|2018-04-30 05:30,30,613,613,613,613,3
20180501|2018-04-30 09:30,30,620.5,620.5,618.5,619.75,13
20180501|2018-04-30 10:00,30,620.5,620.5,620.5,620.5,10
20180501|2018-04-30 10:30,30,620.5,620.5,620.25,620.25,4
20180501|2018-04-30 11:00,30,620.25,621.25,620.25,621,6
20180501|2018-04-30 11:30,30,620,620,617.75,617.75,5
20180501|2018-04-30 12:00,30,614,614,614,614,1
20180501|2018-04-30 12:30,30,615.25,615.25,615.25,615.25,3
20180501|2018-04-30 13:00,30,615,615,615,615,5
20180501|2018-05-01 10:00,1,625,625,625,625,1
20180501|2018-05-02 08:30,2,630,630,629,629,4
20180501|2018-05-02 10:00,2,629,631,629,631,4
20180501|2018-05-03 02:30,3,628.5,628.5,628.5,628.5,6
20180501|2018-05-03 05:30,3,628,628,628,628,3
20180501|2018-05-03 06:00,3,628.5,628.5,628,628,2
20180501|2018-05-03 06:30,3,628,628,628,628,8
20180501|2018-05-03 07:00,3,628,628,628,628,23
20180501|2018-05-08 03:30,8,619.25,619.25,619.25,619.25,4
20180701|2016-12-07 08:30,7,563,563,563,563,44
20180701|2017-01-20 12:30,20,571,571,571,571,2
20180701|2017-01-20 13:00,20,570,570,570,570,5
20180701|2017-01-24 12:00,24,577,577,577,577,2
20180701|2017-01-26 10:30,26,573.5,573.5,573.5,573.5,2
20180701|2017-01-26 11:30,26,573.5,575,573.5,575,6
20180701|2017-01-26 12:00,26,576.25,576.25,576.25,576.25,2
20180701|2017-01-26 12:30,26,576.25,577.5,576.25,577.5,45
20180701|2017-01-26 20:00,27,575.75,575.75,575.75,575.75,1
20180701|2017-01-26 20:30,27,575.75,575.75,575.75,575.75,1
20180701|2017-01-26 21:00,27,575.75,575.75,575.75,575.75,10
20180701|2017-01-27 09:00,27,576.25,576.25,576.25,576.25,8
20180701|2017-01-27 09:30,27,575.75,575.75,575.75,575.75,10
20180701|2017-02-01 08:30,1,577.75,577.75,577.75,577.75,5
20180701|2017-02-01 12:30,1,579.75,579.75,579.75,579.75,10
20180701|2017-02-01 13:00,1,580,583,580,583,2
20180701|2017-02-01 20:00,2,582.25,583,582.25,583,2
20180701|2017-02-01 20:30,2,583,583,583,583,1
20180701|2017-02-01 21:30,2,583,583,583,583,9
20180701|2017-02-02 10:00,2,583.5,583.5,583.5,583.5,3
20180701|2017-02-07 19:30,8,577.75,577.75,577.75,577.75,1
20180701|2017-02-07 21:00,8,577.75,577.75,577.75,577.75,1
20180701|2017-02-09 11:30,9,584.25,584.25,584.25,584.25,2
20180701|2017-02-09 12:00,9,584.25,584.25,584.25,584.25,1
20180701|2017-02-09 12:30,9,587,587,587,587,2
20180701|2017-02-13 07:30,13,588.5,588.5,588.5,588.5,2
20180701|2017-02-17 09:00,17,596.75,596.75,596.75,596.75,15
20180701|2017-02-28 12:00,28,592,592.5,592,592.5,10
20180701|2017-03-02 08:30,2,596.5,596.5,596.5,596.5,2
20180701|2017-03-02 09:00,2,596.5,596.5,596.5,596.5,6
20180701|2017-03-02 09:30,2,599.25,599.25,599.25,599.25,4
20180701|2017-03-02 11:00,2,597.5,597.5,597.5,597.5,5
20180701|2017-03-03 11:30,3,590,590,590,590,2
20180701|2017-03-03 12:00,3,590.5,590.5,590.5,590.5,5
20180701|2017-03-07 12:00,7,588,588,588,588,2
20180701|2017-03-07 13:00,7,588,588.75,588,588.75,2
20180701|2017-03-14 10:30,14,580,580,580,580,2
20180701|2017-03-15 08:30,15,584.25,584.25,584.25,584.25,2
20180701|2017-03-17 10:30,17,589.75,589.75,589.75,589.75,2
20180701|2017-03-31 11:00,31,577,577,577,577,1
20180701|2017-04-03 13:00,3,577,577,577,577,15
20180701|2017-04-04 10:00,4,578.5,578.5,578.5,578.5,2
20180701|2017-04-04 11:30,4,577,577,577,577,44
20180701|2017-04-04 12:30,4,577,577,577,577,1
20180701|2017-04-05 09:30,5,575.5,575.5,575.5,575.5,3
20180701|2017-04-05 11:00,5,575.5,575.5,575.5,575.5,1
20180701|2017-04-05 11:30,5,575.5,575.5,575.5,575.5,23
20180701|2017-04-05 12:00,5,578.5,578.5,578.5,578.5,6
20180701|2017-04-06 09:00,6,575.75,575.75,575.75,575.75,30
20180701|2017-04-06 10:00,6,574.5,574.5,574.5,574.5,12
20180701|2017-04-06 10:30,6,574.5,574.5,574.5,574.5,18
20180701|2017-04-06 11:30,6,573.25,573.25,573.25,573.25,33
20180701|2017-04-06 12:30,6,573.25,573.25,573.25,573.25,2
20180701|2017-04-06 13:00,6,573.5,574.5,573.5,574.5,9
20180701|2017-04-10 09:00,10,570,570.5,570,570.5,31
20180701|2017-04-11 12:30,11,576.5,576.5,576.5,576.5,2
20180701|2017-04-13 09:00,13,583.5,583.5,583.5,583.5,2
20180701|2017-04-17 08:30,17,581.5,581.5,581.5,581.5,4
20180701|2017-04-17 09:00,17,581.5,581.5,581.5,581.5,1
20180701|2017-04-17 09:30,17,580.5,580.5,580.5,580.5,3
20180701|2017-04-17 10:00,17,580.5,580.5,580.5,580.5,22
20180701|2017-04-18 09:00,18,583,583,583,583,2
20180701|2017-04-18 09:30,18,582.5,582.5,582.5,582.5,2
20180701|2017-04-18 10:00,18,585,585,585,585,2
20180701|2017-04-18 11:30,18,586.75,586.75,586.75,586.75,7
20180701|2017-04-19 07:00,19,585.75,585.75,585.75,585.75,3
20180701|2017-04-19 09:00,19,590.25,590.25,590.25,590.25,1
20180701|2017-04-21 12:00,21,572.5,572.5,572.5,572.5,1
20180701|2017-04-21 13:00,21,575.75,575.75,575.75,575.75,1
20180701|2017-04-24 13:00,24,570,570,570,570,13
20180701|2017-04-25 12:30,25,579,579,579,579,3
20180701|2017-04-26 10:30,26,582.5,582.5,582.5,582.5,1
20180701|2017-04-26 11:30,26,584,584,584,584,4
20180701|2017-04-27 08:30,27,584.5,584.5,584.5,584.5,11
20180701|2017-04-27 11:30,27,580,580,580,580,3
20180701|2017-04-27 12:00,27,585,585,585,585,2
20180701|2017-04-27 13:00,27,584.5,584.5,584.5,584.5,1
20180701|2017-04-28 10:30,28,583,583,583,583,2
20180701|2017-04-30 20:30,1,589.75,589.75,589.75,589.75,1
20180701|2017-05-01 08:30,1,591,592,589.75,590.5,8
20180701|2017-05-01 09:00,1,591.5,591.5,591.5,591.5,1
20180701|2017-05-01 10:00,1,590,590,590,590,1
20180701|2017-05-01 11:00,1,593.5,593.5,593.5,593.5,2
20180701|2017-05-01 11:30,1,594.25,594.25,594.25,594.25,2
20180701|2017-05-01 12:30,1,591.5,591.5,590.75,590.75,3
20180701|2017-05-01 13:00,1,587.75,587.75,587.75,587.75,1
20180701|2017-05-01 19:00,2,587.5,587.5,587.5,587.5,1
20180701|2017-05-02 08:30,2,590,590,590,590,1
20180701|2017-05-02 09:30,2,589.25,589.25,589.25,589.25,2
20180701|2017-05-02 13:00,2,583.25,583.25,583.25,583.25,1
20180701|2017-05-08 11:30,8,579.5,579.5,579.5,579.5,8
20180701|2017-05-08 12:00,8,580,580,580,580,7
20180701|2017-05-09 10:30,9,578,578,578,578,8
20180701|2017-05-09 11:30,9,577.5,577.5,577.5,577.5,1
20180701|2017-05-09 13:00,9,577,577,577,577,6
20180701|2017-05-11 11:30,11,582.5,582.5,581.75,581.75,3
20180701|2017-05-12 09:00,12,584.25,584.25,584.25,584.25,3
20180701|2017-05-12 13:00,12,580.25,580.25,580.25,580.25,2
20180701|2017-05-15 13:00,15,575.75,575.75,575.75,575.75,5
20180701|2017-05-16 13:00,16,576.25,576.25,575,575,7
20180701|2017-05-17 10:00,17,577.25,577.75,577.25,577.75,10
20180701|2017-05-17 20:00,18,575,575,575,575,2
20180701|2017-05-18 05:30,18,575,575,575,575,1
20180701|2017-05-18 08:30,18,575,575,575,575,1
20180701|2017-05-18 09:00,18,575,575,575,575,1
20180701|2017-05-18 09:30,18,576.75,576.75,576.75,576.75,1
20180701|2017-05-18 11:30,18,575,575,575,575,4
20180701|2017-05-19 08:30,19,580.5,580.5,580.5,580.5,3
20180701|2017-05-19 09:00,19,580.5,580.5,580.5,580.5,2
20180701|2017-05-19 10:00,19,580.5,580.5,580.5,580.5,2
20180701|2017-05-19 10:30,19,582,582.25,582,582.25,5
20180701|2017-05-19 11:30,19,583.25,583.25,583.25,583.25,4
20180701|2017-05-22 11:00,22,589.75,589.75,589.75,589.75,2
20180701|2017-05-25 08:30,25,589.25,591.25,589.25,591.25,3
20180701|2017-05-25 10:00,25,591.25,591.25,591.25,591.25,2
20180701|2017-05-26 09:00,26,590,590,589,589.25,22
20180701|2017-05-26 09:30,26,589.25,589.25,589.25,589.25,4
20180701|2017-05-26 10:00,26,590.25,590.25,590.25,590.25,3
20180701|2017-05-26 10:30,26,590.75,590.75,590.25,590.25,5
20180701|2017-05-26 13:00,26,588.75,590.25,588.75,590.25,5
20180701|2017-05-31 09:30,31,591.25,591.25,591.25,591.25,2
20180701|2017-05-31 10:00,31,593,593,593,593,1
20180701|2017-05-31 11:00,31,593,593,586.25,586.25,4
20180701|2017-06-01 12:30,1,598.5,598.5,591.25,591.25,8
20180701|2017-06-01 13:00,1,593,594.25,592,592,3
20180701|2017-06-02 06:30,2,592.75,592.75,592.75,592.75,1
20180701|2017-06-02 08:30,2,596,596,596,596,1
20180701|2017-06-02 10:30,2,593.5,595,593.5,595,14
20180701|2017-06-02 12:30,2,592,592,592,592,2
20180701|2017-06-02 13:00,2,592.5,592.5,592.5,592.5,1
20180701|2017-06-05 09:30,5,596.75,596.75,596.75,596.75,1
20180701|2017-06-05 21:00,6,598.5,598.5,598.5,598.5,1
20180701|2017-06-06 03:30,6,600,600,600,600,7
20180701|2017-06-06 04:30,6,599,599,599,599,1
20180701|2017-06-06 07:00,6,600,600,600,600,6
20180701|2017-06-06 08:30,6,600,600,599,600,17
20180701|2017-06-06 09:00,6,600,600,600,600,2
20180701|2017-06-06 13:00,6,600.75,600.75,600.75,600.75,1
20180701|2017-06-06 22:00,7,603,603,603,603,1
20180701|2017-06-07 07:30,7,602.5,602.5,602.5,602.5,1
20180701|2017-06-07 09:30,7,605,605,605,605,2
20180701|2017-06-07 10:00,7,604.5,605,603.5,603.5,11
20180701|2017-06-07 10:30,7,602.5,602.5,602.5,602.5,16
20180701|2017-06-07 12:00,7,605,606,603.25,603.25,4
20180701|2017-06-08 08:30,8,613.25,614,613.25,614,2
20180701|2017-06-08 09:00,8,612.25,614.5,612.25,614.5,4
20180701|2017-06-08 09:30,8,616.75,618,616.75,618,7
20180701|2017-06-08 11:30,8,618.75,618.75,618.75,618.75,2
20180701|2017-06-08 12:00,8,617.25,617.25,615.5,615.5,14
20180701|2017-06-08 12:30,8,614,616.5,614,616.25,7
20180701|2017-06-08 13:00,8,612.5,612.5,608.5,608.5,21
20180701|2017-06-09 10:00,9,615,615,615,615,1
20180701|2017-06-09 11:30,9,614,614,614,614,5
20180701|2017-06-09 12:30,9,610.75,611.5,610.5,611.5,3
20180701|2017-06-09 13:00,9,607.75,609.75,607.75,609.75,9
20180701|2017-06-11 22:30,12,604,604,604,604,1
20180701|2017-06-12 01:30,12,604.5,604.5,604.5,604.5,1
20180701|2017-06-12 02:30,12,605.25,605.25,605.25,605.25,1
20180701|2017-06-12 08:30,12,600.25,600.25,600.25,600.25,2
20180701|2017-06-12 12:00,12,605.25,605.25,605.25,605.25,2
20180701|2017-06-12 19:00,13,619.25,619.25,612.5,613.5,17
20180701|2017-06-12 19:30,13,613.5,613.5,613.5,613.5,2
20180701|2017-06-12 20:30,13,611.75,611.75,611.75,611.75,7
20180701|2017-06-13 05:00,13,610.25,610.25,610.25,610.25,1
20180701|2017-06-13 05:30,13,608.5,608.5,608.5,608.5,1
20180701|2017-06-13 06:30,13,608.25,608.25,608.25,608.25,2
20180701|2017-06-13 07:00,13,608.5,608.75,608.5,608.75,12
20180701|2017-06-13 08:30,13,612.5,614.5,609.5,609.5,12
20180701|2017-06-13 09:00,13,609.5,613,609.5,611.5,17
20180701|2017-06-13 09:30,13,612,612,612,612,5
20180701|2017-06-13 10:00,13,614.75,614.75,614,614,10
20180701|2017-06-13 10:30,13,611.5,612.75,611.5,612.75,6
20180701|2017-06-13 11:00,13,612.25,612.25,612.25,612.25,4
20180701|2017-06-13 11:30,13,613.25,613.25,612.25,613,10
20180701|2017-06-13 12:00,13,609.5,609.5,608.75,608.75,17
20180701|2017-06-13 12:30,13,616.5,616.5,613,613,9
20180701|2017-06-13 13:00,13,614.25,616.5,613,613,42
20180701|2017-06-13 19:30,14,625,625,625,625,1
20180701|2017-06-14 03:00,14,621.5,621.5,621.5,621.5,5
20180701|2017-06-14 05:30,14,628,628,628,628,2
20180701|2017-06-14 07:00,14,622,623.25,622,623.25,19
20180701|2017-06-14 08:30,14,623,623,621.75,621.75,16
20180701|2017-06-14 09:00,14,621.75,621.75,621.75,621.75,4
20180701|2017-06-14 10:00,14,624.75,625,624,624.25,7
20180701|2017-06-14 10:30,14,623.25,624,623,624,18
20180701|2017-06-14 11:00,14,623.25,623.25,623.25,623.25,2
20180701|2017-06-14 11:30,14,621.75,621.75,621.75,621.75,1
20180701|2017-06-14 19:30,15,617,617,617,617,4
20180701|2017-06-15 08:30,15,607.25,607.25,607.25,607.25,1
20180701|2017-06-15 12:00,15,624.5,624.5,624.5,624.5,1
20180701|2017-06-15 21:30,16,628.25,628.25,628.25,628.25,1
20180701|2017-06-16 03:30,16,627.75,629,627.75,629,10
20180701|2017-06-16 08:30,16,629.75,629.75,629.75,629.75,4
20180701|2017-06-16 10:30,16,634.5,634.75,632.75,633,25
20180701|2017-06-16 12:00,16,635.75,635.75,635.75,635.75,5
20180701|2017-06-16 12:30,16,635.75,636.5,635.75,636.5,9
20180701|2017-06-16 13:00,16,632.75,633.5,632.75,633.5,2
20180701|2017-06-19 08:30,19,639.75,639.75,635,635,9
20180701|2017-06-19 10:00,19,638,638,637.5,637.5,2
20180701|2017-06-19 12:00,19,640,641,640,641,6
20180701|2017-06-19 12:30,19,637.25,637.25,637.25,637.25,3
20180701|2017-06-19 13:00,19,637.25,637.25,636.5,636.5,7
20180701|2017-06-19 19:00,20,642.75,645.25,641.5,642.25,19
20180701|2017-06-19 19:30,20,643.25,643.25,643.25,643.25,2
20180701|2017-06-19 20:30,20,642.5,642.5,642.5,642.5,2
20180701|2017-06-19 22:00,20,642.5,642.75,642.5,642.75,18
20180701|2017-06-20 03:30,20,641.5,642,641.5,642,5
20180701|2017-06-20 04:00,20,642,642,642,642,3
20180701|2017-06-20 04:30,20,642,642,642,642,1
20180701|2017-06-20 05:00,20,642,642,642,642,2
20180701|2017-06-20 05:30,20,642,642,642,642,4
20180701|2017-06-20 06:00,20,638.75,638.75,638.75,638.75,1
20180701|2017-06-20 07:00,20,637.5,637.5,636.25,636.25,4
20180701|2017-06-20 07:30,20,636.25,636.25,631,631,10
20180701|2017-06-20 08:30,20,634,635.5,634,635,112
20180701|2017-06-20 09:00,20,635.5,636.75,635.5,636.75,14
20180701|2017-06-20 10:30,20,637,637,637,637,1
20180701|2017-06-20 11:00,20,641.5,641.5,641.5,641.5,25
20180701|2017-06-20 11:30,20,640,642.25,640,642.25,39
20180701|2017-06-20 20:00,21,648.25,648.25,648.25,648.25,2
20180701|2017-06-20 20:30,21,651.5,651.75,651.25,651.25,8
20180701|2017-06-20 21:30,21,649.75,649.75,649.5,649.5,2
20180701|2017-06-20 22:00,21,649,649,649,649,1
20180701|2017-06-21 02:00,21,648.25,648.25,648.25,648.25,1
20180701|2017-06-21 08:30,21,638,646.5,637.5,641.75,33
20180701|2017-06-21 09:00,21,643.75,647,643.75,647,7
20180701|2017-06-21 09:30,21,642,643.75,642,643.75,15
20180701|2017-06-21 10:30,21,645.5,645.5,645.5,645.5,2
20180701|2017-06-21 11:00,21,647,648.75,646.75,646.75,62
20180701|2017-06-21 11:30,21,647.75,647.75,646.75,646.75,13
20180701|2017-06-21 12:00,21,644.75,646.5,644.75,646.25,3
20180701|2017-06-21 12:30,21,646.75,647.5,644.75,644.75,23
20180701|2017-06-22 03:00,22,641.5,641.5,641.5,641.5,1
20180701|2017-06-22 04:30,22,641.75,641.75,641.75,641.75,4
20180701|2017-06-22 08:30,22,637.5,639,637.5,639,17
20180701|2017-06-22 09:00,22,641.5,642.25,641.5,641.75,96
20180701|2017-06-22 09:30,22,641.75,645.5,641.75,645.5,51
20180701|2017-06-22 11:30,22,647,649,647,648.75,8
20180701|2017-06-22 12:00,22,648.5,650.75,648.5,650.5,49
20180701|2017-06-22 12:30,22,650.25,650.5,649.25,649.25,5
20180701|2017-06-22 13:00,22,649.5,652.75,649.5,652.75,7
20180701|2017-06-23 08:30,23,654,656.25,654,656.25,3
20180701|2017-06-23 09:00,23,655.5,656.25,655.5,656.25,8
20180701|2017-06-23 09:30,23,656,657,656,657,50
20180701|2017-06-23 10:00,23,663,663,663,663,19
20180701|2017-06-23 11:00,23,661,661.75,659,659,15
20180701|2017-06-23 11:30,23,657.25,657.25,654.75,654.75,32
20180701|2017-06-23 12:00,23,654,654,654,654,25
20180701|2017-06-23 12:30,23,650.75,652.25,650.75,652.25,16
20180701|2017-06-23 13:00,23,654.25,655,651.5,652,45
20180701|2017-06-25 19:00,26,658.25,659,658,659,3
20180701|2017-06-26 06:00,26,652.75,652.75,652.75,652.75,2
20180701|2017-06-26 08:30,26,649,649,649,649,1
20180701|2017-06-26 09:00,26,653.5,653.5,653.5,653.5,7
20180701|2017-06-26 09:30,26,650.25,652.5,650.25,652.5,14
20180701|2017-06-26 11:00,26,652.75,652.75,651.75,651.75,15
20180701|2017-06-26 11:30,26,652.75,652.75,652.75,652.75,4
20180701|2017-06-26 12:00,26,653,653,653,653,1
20180701|2017-06-26 12:30,26,653,653,650,650,18
20180701|2017-06-26 13:00,26,653,654.25,652.75,654.25,10
20180701|2017-06-26 19:30,27,658,658,658,658,1
20180701|2017-06-27 08:30,27,655.5,658.5,655.5,658.5,5
20180701|2017-06-27 10:00,27,662.5,662.5,662.25,662.5,4
20180701|2017-06-27 10:30,27,664,664.5,662.5,662.5,18
20180701|2017-06-27 12:00,27,666.5,666.5,666.5,666.5,14
20180701|2017-06-27 12:30,27,669,670.25,669,670.25,11
20180701|2017-06-27 13:00,27,665.5,667.5,665.5,667.5,8
20180701|2017-06-27 19:30,28,668.25,668.25,667.75,667.75,2
20180701|2017-06-27 22:00,28,665,665,663.75,663.75,9
20180701|2017-06-28 07:00,28,664.75,664.75,664.75,664.75,2
20180701|2017-06-28 08:30,28,668.75,672.5,666.5,672.5,13
20180701|2017-06-28 09:00,28,674,674.75,673.25,673.5,68
20180701|2017-06-28 09:30,28,674.5,684,673.5,684,40
20180701|2017-06-28 10:00,28,677,677.75,673.5,673.5,48
20180701|2017-06-28 10:30,28,673,675.75,673,675.25,17
20180701|2017-06-28 11:00,28,675,680,675,680,23
20180701|2017-06-28 11:30,28,680.5,682,680.5,682,2
20180701|2017-06-28 12:00,28,682.5,686.25,682.5,686.25,70
20180701|2017-06-28 12:30,28,681.25,681.25,681.25,681.25,1
20180701|2017-06-28 13:00,28,680,680.25,676.5,676.5,8
20180701|2017-06-28 19:00,29,689.5,690,689.5,690,4
20180701|2017-06-29 01:30,29,691,691,691,691,1
20180701|2017-06-29 05:00,29,694,694,694,694,2
20180701|2017-06-29 05:30,29,695,699.25,695,699.25,3
20180701|2017-06-29 06:00,29,696.75,696.75,696.5,696.75,3
20180701|2017-06-29 07:00,29,699.25,700,699.25,700,7
20180701|2017-06-29 07:30,29,702,709,702,706,19
20180701|2017-06-29 08:30,29,720,730.5,715.25,715.75,380
20180701|2017-06-29 09:00,29,715,719,713.75,713.75,41
20180701|2017-06-29 09:30,29,713.75,718.25,712.5,713.75,134
20180701|2017-06-29 10:00,29,713.75,713.75,711.25,711.25,10
20180701|2017-06-29 10:30,29,713.25,716.5,713.25,716.5,11
20180701|2017-06-29 11:00,29,717.75,717.75,713.25,713.25,6
20180701|2017-06-29 11:30,29,715.5,717.25,715.25,717.25,12
20180701|2017-06-29 12:00,29,718.75,718.75,718.5,718.5,13
20180701|2017-06-29 12:30,29,709.5,711.25,707.5,707.5,29
20180701|2017-06-29 13:00,29,707.25,707.25,698,699.5,22
20180701|2017-06-29 19:00,30,704.25,704.25,704,704,2
20180701|2017-06-29 19:30,30,704.5,704.5,704.5,704.5,1
20180701|2017-06-29 21:30,30,711.75,713.25,711.75,713.25,2
20180701|2017-06-29 22:00,30,710.75,710.75,710,710,2
20180701|2017-06-30 08:30,30,711.5,715,711.5,713.75,7
20180701|2017-06-30 09:30,30,719.75,720,719.75,720,4
20180701|2017-06-30 10:00,30,718.25,718.25,718.25,718.25,20
20180701|2017-06-30 10:30,30,720.75,727.75,720.75,727.75,9
20180701|2017-06-30 11:00,30,727.75,740.75,723.25,729,63
20180701|2017-06-30 11:30,30,729.5,732.5,729.5,730.25,16
20180701|2017-06-30 12:00,30,732,732,729.75,729.75,12
20180701|2017-06-30 12:30,30,731,731,727,727,21
20180701|2017-06-30 13:00,30,723.5,727,723.5,727,74
20180701|2017-07-02 19:00,3,745.25,745.25,744.75,744.75,5
20180701|2017-07-02 21:00,3,739.25,739.25,739.25,739.25,3
20180701|2017-07-02 21:30,3,739.25,740.75,738.25,740.75,7
20180701|2017-07-03 08:30,3,746,746,746,746,2
20180701|2017-07-03 09:00,3,744.75,746,742.25,742.25,43
20180701|2017-07-03 10:30,3,748.75,750,748.75,750,6
20180701|2017-07-03 11:30,3,748.25,748.25,747.25,747.25,2
20180701|2017-07-05 08:30,5,759,775.25,759,769,35
20180701|2017-07-05 09:00,5,769,769,759.75,759.75,10
20180701|2017-07-05 09:30,5,759.75,760,732,735.5,40
20180701|2017-07-05 10:00,5,744.5,747.5,742.25,744.5,23
20180701|2017-07-05 10:30,5,753.25,753.25,752,752,3
20180701|2017-07-05 11:00,5,741.75,741.75,741.75,741.75,1
20180701|2017-07-05 11:30,5,742.25,744.5,741.25,744.5,11
20180701|2017-07-05 12:00,5,751.5,755.5,751.5,755.5,7
20180701|2017-07-05 12:30,5,749.75,756.5,748.5,752,18
20180701|2017-07-05 13:00,5,752,752.5,752,752.5,5
20180701|2017-07-06 07:30,6,737,737,737,737,1
20180701|2017-07-06 08:30,6,737,739.5,735,739.5,31
20180701|2017-07-06 09:00,6,740.75,743.25,740.75,743.25,4
20180701|2017-07-06 09:30,6,746.75,746.75,745,745,58
20180701|2017-07-06 10:00,6,745,745,742,742,13
20180701|2017-07-06 10:30,6,742.25,742.25,738,738,2
20180701|2017-07-06 11:00,6,732.75,733.25,732.75,733,3
20180701|2017-07-06 11:30,6,731.25,737,731.25,737,4
20180701|2017-07-06 12:30,6,736.5,738,733.5,733.5,10
20180701|2017-07-06 13:00,6,731,731.5,723.75,723.75,16
20180701|2017-07-06 19:00,7,727,727,727,727,24
20180701|2017-07-07 06:30,7,729.5,729.5,729.5,729.5,1
20180701|2017-07-07 07:00,7,729.5,732.25,729.5,732.25,5
20180701|2017-07-07 07:30,7,736.25,745,736.25,745,4
20180701|2017-07-07 08:30,7,739.75,739.75,735.75,736.25,46
20180701|2017-07-07 09:00,7,729.25,729.25,729.25,729.25,1
20180701|2017-07-07 09:30,7,725.25,731.5,725.25,729.5,9
20180701|2017-07-07 10:00,7,731.75,735.75,731.75,735.75,2
20180701|2017-07-07 11:00,7,737.75,737.75,737.75,737.75,1
20180701|2017-07-07 11:30,7,733,733,733,733,3
20180701|2017-07-07 12:00,7,733,733,733,733,2
20180701|2017-07-07 13:00,7,727.25,727.25,724,724,24
20180701|2017-07-09 20:30,10,742.25,742.25,742.25,742.25,1
20180701|2017-07-09 21:00,10,742.25,742.25,742.25,742.25,1
20180701|2017-07-10 05:00,10,743,743,743,743,1
20180701|2017-07-10 06:00,10,737.75,737.75,737.75,737.75,1
20180701|2017-07-10 08:30,10,745,745,741.75,741.75,8
20180701|2017-07-10 09:30,10,745,746,743.25,744.75,24
20180701|2017-07-10 10:00,10,742.5,743.75,741.25,742.25,38
20180701|2017-07-10 10:30,10,741.75,741.75,739.25,739.25,5
20180701|2017-07-10 12:30,10,744.5,744.5,744.5,744.5,1
20180701|2017-07-10 13:00,10,745.5,750,745.25,750,12
20180701|2017-07-10 19:00,11,762.5,765.75,762.5,765.75,15
20180701|2017-07-11 04:30,11,750,750,748,748.5,3
20180701|2017-07-11 09:00,11,751,751,751,751,1
20180701|2017-07-11 09:30,11,749.75,749.75,739,745.5,39
20180701|2017-07-11 10:30,11,747.5,747.5,745.75,746.25,7
20180701|2017-07-11 11:00,11,746.25,746.25,746.25,746.25,1
20180701|2017-07-11 11:30,11,746.75,748.25,746.75,748.25,17
20180701|2017-07-11 12:00,11,747.25,747.25,747,747,2
20180701|2017-07-11 13:00,11,749.5,749.5,749.5,749.5,1
20180701|2017-07-12 08:30,12,745,745,745,745,1
20180701|2017-07-12 09:00,12,748,748,748,748,1
20180701|2017-07-12 10:00,12,748.5,748.5,747.25,747.25,40
20180701|2017-07-12 10:30,12,747.25,747.25,747.25,747.25,1
20180701|2017-07-12 11:00,12,750.5,756.25,750.5,751.25,4
20180701|2017-07-12 11:30,12,751.25,752.75,741.75,741.75,29
20180701|2017-07-12 13:00,12,746.25,746.25,742,742.5,9
20180701|2017-07-13 03:30,13,746.75,746.75,746.75,746.75,1
20180701|2017-07-13 07:30,13,743,743,743,743,1
20180701|2017-07-13 08:30,13,739.25,739.75,736.25,736.25,6
20180701|2017-07-13 09:00,13,740.5,740.5,734.5,734.5,3
20180701|2017-07-13 10:00,13,730.75,730.75,729.5,729.5,28
20180701|2017-07-13 10:30,13,729.25,729.75,728,728.5,10
20180701|2017-07-13 11:00,13,728.5,728.5,728.5,728.5,1
20180701|2017-07-13 13:00,13,725.25,726.75,721,724,46
20180701|2017-07-13 19:00,14,727,727,727,727,2
20180701|2017-07-13 20:00,14,729,729,729,729,1
20180701|2017-07-13 23:00,14,733.75,733.75,733.5,733.5,5
20180701|2017-07-14 05:00,14,732.5,732.5,732.5,732.5,1
20180701|2017-07-14 08:30,14,736,737,735,735,18
20180701|2017-07-14 09:00,14,737,737,737,737,2
20180701|2017-07-14 09:30,14,733.25,733.25,733.25,733.25,1
20180701|2017-07-14 10:00,14,734,735,733.75,735,6
20180701|2017-07-14 11:00,14,734,734,732.5,732.5,6
20180701|2017-07-14 11:30,14,731.5,731.5,731.5,731.5,2
20180701|2017-07-14 13:00,14,725.75,731.5,725.75,731.5,8
20180701|2017-07-16 19:00,17,723.25,723.25,723.25,723.25,1
20180701|2017-07-16 21:30,17,726,726,726,726,1
20180701|2017-07-16 22:00,17,726,726,726,726,4
20180701|2017-07-17 05:00,17,728,728,728,728,1
20180701|2017-07-17 10:00,17,728,732.75,728,732.75,9
20180701|2017-07-17 10:30,17,735,735,735,735,1
20180701|2017-07-17 11:00,17,733,735,733,734.25,9
20180701|2017-07-17 11:30,17,735,735,734.75,734.75,11
20180701|2017-07-17 12:00,17,734.75,734.75,734.75,734.75,4
20180701|2017-07-17 13:00,17,734,734,734,734,5
20180701|2017-07-17 19:00,18,744,744,744,744,1
20180701|2017-07-17 19:30,18,745,745,745,745,5
20180701|2017-07-17 20:30,18,747,749,747,749,6
20180701|2017-07-18 06:00,18,749,749,749,749,1
20180701|2017-07-18 06:30,18,750.5,750.5,750.5,750.5,1
20180701|2017-07-18 08:30,18,750.5,750.75,750,750.75,3
20180701|2017-07-18 09:00,18,750.25,750.25,750.25,750.25,1
20180701|2017-07-18 09:30,18,750.25,750.25,749.75,749.75,3
20180701|2017-07-18 10:00,18,750,750,750,750,1
20180701|2017-07-18 11:30,18,744,745.25,744,745.25,6
20180701|2017-07-18 12:00,18,745.25,748.5,745.25,746.25,16
20180701|2017-07-18 12:30,18,743.5,743.5,743.5,743.5,1
20180701|2017-07-18 13:00,18,746,746,745,745,6
20180701|2017-07-19 05:30,19,750.5,750.5,750.5,750.5,1
20180701|2017-07-19 07:30,19,747,747,746.5,746.5,2
20180701|2017-07-19 08:30,19,750,750.75,750,750.75,7
20180701|2017-07-19 09:00,19,751.25,751.25,751.25,751.25,3
20180701|2017-07-19 09:30,19,750.75,750.75,749.75,749.75,4
20180701|2017-07-19 11:30,19,743,743,743,743,5
20180701|2017-07-19 12:00,19,739.75,739.75,739.5,739.5,5
20180701|2017-07-19 12:30,19,739.5,739.5,739.5,739.5,2
20180701|2017-07-19 13:00,19,741.5,743.75,741.5,742.75,27
20180701|2017-07-19 19:00,20,742.75,742.75,742.75,742.75,1
20180701|2017-07-19 22:00,20,739,739,738.75,738.75,7
20180701|2017-07-20 00:00,20,739.75,739.75,739.75,739.75,1
20180701|2017-07-20 00:30,20,740.5,740.5,740.5,740.5,1
20180701|2017-07-20 07:30,20,741.75,741.75,741.5,741.5,6
20180701|2017-07-20 08:30,20,743,743,735.5,735.5,19
20180701|2017-07-20 12:00,20,743,743,740.75,740.75,4
20180701|2017-07-20 12:30,20,743,745,743,745,25
20180701|2017-07-20 13:00,20,746.25,748.75,745.75,748.75,22
20180701|2017-07-21 07:00,21,752,752,752,752,10
20180701|2017-07-21 08:30,21,751.25,751.25,749,749,3
20180701|2017-07-21 09:00,21,750,750,746.5,746.5,12
20180701|2017-07-21 10:00,21,744,745.25,744,744.5,32
20180701|2017-07-21 10:30,21,743.5,743.5,743.5,743.5,10
20180701|2017-07-21 11:00,21,746.25,746.5,743.75,743.75,20
20180701|2017-07-21 11:30,21,743.5,743.5,742.5,742.5,10
20180701|2017-07-21 12:00,21,742.5,742.5,742.5,742.5,2
20180701|2017-07-21 12:30,21,743,743.5,743,743.25,61
20180701|2017-07-21 13:00,21,741.5,745,740,745,23
20180701|2017-07-24 09:00,24,729.75,729.75,713,713,8
20180701|2017-07-24 09:30,24,716,716,716,716,1
20180701|2017-07-24 10:00,24,716.25,716.25,714.75,714.75,17
20180701|2017-07-24 10:30,24,715,715,715,715,10
20180701|2017-07-24 11:00,24,716.25,719.25,716.25,718.75,12
20180701|2017-07-24 11:30,24,717.75,717.75,717.75,717.75,2
20180701|2017-07-24 12:00,24,716.5,716.5,716.25,716.25,2
20180701|2017-07-24 12:30,24,717.5,720.5,717.5,720.5,10
20180701|2017-07-24 13:00,24,720.75,734,720.25,734,44
20180701|2017-07-24 19:00,25,736,736,736,736,2
20180701|2017-07-24 21:00,25,725.75,725.75,725.75,725.75,4
20180701|2017-07-25 06:30,25,718,719.25,718,719.25,5
20180701|2017-07-25 07:00,25,718.5,718.5,718.5,718.5,1
20180701|2017-07-25 08:30,25,712.75,714.25,712.25,714.25,13
20180701|2017-07-25 09:00,25,710,711.25,710,710,36
20180701|2017-07-25 09:30,25,712.5,718.25,712.5,718.25,5
20180701|2017-07-25 10:00,25,712.75,713.75,712,713.75,18
20180701|2017-07-25 10:30,25,715.5,715.5,713.5,713.5,4
20180701|2017-07-25 11:30,25,713.5,713.5,713.5,713.5,18
20180701|2017-07-25 12:00,25,710.5,710.5,710.5,710.5,1
20180701|2017-07-25 12:30,25,710.25,710.5,708,710.5,31
20180701|2017-07-25 13:00,25,709.5,710.5,707.5,708.5,46
20180701|2017-07-25 19:30,26,707,707,707,707,1
20180701|2017-07-25 21:00,26,707,707,707,707,4
20180701|2017-07-25 21:30,26,707,707,707,707,8
20180701|2017-07-26 08:30,26,717.5,717.5,717.25,717.25,2
20180701|2017-07-26 09:00,26,720.25,720.25,720.25,720.25,3
20180701|2017-07-26 09:30,26,721.5,721.5,721.5,721.5,1
20180701|2017-07-26 10:00,26,717.25,717.25,717.25,717.25,1
20180701|2017-07-26 10:30,26,714.5,714.5,712.75,713.5,3
20180701|2017-07-26 12:00,26,714.5,714.5,714.5,714.5,1
20180701|2017-07-26 12:30,26,715.5,715.5,715.5,715.5,8
20180701|2017-07-26 13:00,26,719.75,720.75,717.5,717.5,6
20180701|2017-07-26 19:30,27,725,725,725,725,1
20180701|2017-07-27 08:30,27,724.5,726.25,724.5,726.25,2
20180701|2017-07-27 09:00,27,728.25,728.25,728.25,728.25,2
20180701|2017-07-27 09:30,27,728.25,728.25,728.25,728.25,11
20180701|2017-07-27 10:00,27,725.75,726.25,725.75,726,3
20180701|2017-07-27 10:30,27,727,727,727,727,1
20180701|2017-07-27 11:00,27,726,726,726,726,1
20180701|2017-07-27 12:00,27,726.25,726.25,726.25,726.25,1
20180701|2017-07-27 12:30,27,727.25,727.5,727.25,727.5,32
20180701|2017-07-27 13:00,27,726.5,726.5,725.25,725.5,4
20180701|2017-07-28 07:00,28,725,725,725,725,28
20180701|2017-07-28 08:30,28,729.5,729.5,729.5,729.5,2
20180701|2017-07-28 09:30,28,731,731,731,731,4
20180701|2017-07-28 10:00,28,731.75,732.25,731.75,732.25,4
20180701|2017-07-28 10:30,28,729.75,729.75,729.75,729.75,1
20180701|2017-07-28 11:30,28,725.5,725.5,725.5,725.5,2
20180701|2017-07-28 12:30,28,725.5,725.5,724.25,724.25,4
20180701|2017-07-28 13:00,28,724.5,725.25,722.5,725.25,4
20180701|2017-07-31 10:00,31,722,722,722,722,1
20180701|2017-07-31 10:30,31,722,722,722,722,3
20180701|2017-07-31 11:30,31,720.75,720.75,720.75,720.75,1
20180701|2017-07-31 12:00,31,723.5,723.5,723.5,723.5,1
20180701|2017-07-31 12:30,31,718.25,718.25,718.25,718.25,1
20180701|2017-08-01 08:30,1,718,718,718,718,4
20180701|2017-08-01 09:00,1,718,718,718,718,6
20180701|2017-08-01 09:30,1,707.25,707.25,706.75,706.75,5
20180701|2017-08-01 10:00,1,713.5,713.5,713.5,713.5,2
20180701|2017-08-01 10:30,1,713,713,713,713,5
20180701|2017-08-01 12:30,1,710,710,710,710,5
20180701|2017-08-01 13:00,1,706,706,702.75,703.5,28
20180701|2017-08-02 10:00,2,708,708,708,708,1
20180701|2017-08-02 12:00,2,708,708,708,708,1
20180701|2017-08-02 12:30,2,708.25,709.5,708.25,708.75,9
20180701|2017-08-02 13:00,2,710,715,710,715,3
20180701|2017-08-03 08:30,3,704.75,708,704.25,708,11
20180701|2017-08-03 09:00,3,709.25,711.25,709.25,711,20
20180701|2017-08-03 09:30,3,711.75,711.75,711.75,711.75,1
20180701|2017-08-03 10:00,3,711,711,711,711,1
20180701|2017-08-03 10:30,3,711,711,711,711,1
20180701|2017-08-03 11:30,3,709,709,709,709,1
20180701|2017-08-03 12:00,3,710.75,712,710.75,712,71
20180701|2017-08-03 12:30,3,712,718,712,718,29
20180701|2017-08-03 13:00,3,713,713,713,713,1
20180701|2017-08-04 08:30,4,708.5,708.5,707.75,707.75,2
20180701|2017-08-04 09:30,4,713,713,713,713,15
20180701|2017-08-04 10:00,4,712.5,713,711.25,713,9
20180701|2017-08-04 12:00,4,710.25,711.25,710.25,711.25,2
20180701|2017-08-04 12:30,4,711.25,711.25,711.25,711.25,1
20180701|2017-08-04 13:00,4,710.25,710.25,709.25,709.25,5
20180701|2017-08-07 08:30,7,710.75,710.75,710.75,710.75,2
20180701|2017-08-07 09:30,7,710.5,710.5,709.5,709.5,11
20180701|2017-08-07 10:00,7,709.5,709.5,708,708,74
20180701|2017-08-07 10:30,7,710,710,709.25,709.25,3
20180701|2017-08-07 12:30,7,710.25,710.25,710.25,710.25,1
20180701|2017-08-08 09:00,8,713.5,713.5,713.25,713.25,3
20180701|2017-08-08 10:30,8,713,713,713,713,1
20180701|2017-08-08 12:00,8,713,713,713,713,2
20180701|2017-08-08 13:00,8,713.5,713.5,713.5,713.5,1
20180701|2017-08-09 09:30,9,717.5,717.5,717.5,717.5,2
20180701|2017-08-09 13:00,9,714.5,716.25,714,714,6
20180701|2017-08-10 09:00,10,718,718,718,718,1
20180701|2017-08-10 10:00,10,721.75,723.75,720.5,720.5,53
20180701|2017-08-10 10:30,10,722.5,722.5,722.5,722.5,1
20180701|2017-08-10 11:00,10,720,720,702,702,98
20180701|2017-08-10 11:30,10,702,702,697,697,75
20180701|2017-08-10 13:00,10,698.75,699,692.25,692.25,3
20180701|2017-08-10 19:30,11,698.5,698.5,698.5,698.5,1
20180701|2017-08-10 20:00,11,698.5,698.5,698.5,698.5,1
20180701|2017-08-11 02:30,11,701,701,701,701,1
20180701|2017-08-11 03:30,11,700,700,700,700,3
20180701|2017-08-11 08:30,11,694.75,694.75,688.25,688.25,22
20180701|2017-08-11 09:00,11,684.5,684.5,679.25,679.25,12
20180701|2017-08-11 09:30,11,681.75,681.75,676.25,676.5,47
20180701|2017-08-11 10:00,11,677.5,679.75,677.5,679.75,2
20180701|2017-08-11 10:30,11,684,684,684,684,3
20180701|2017-08-11 11:30,11,685.5,685.5,685.5,685.5,10
20180701|2017-08-11 12:00,11,677.5,677.5,677.5,677.5,4
20180701|2017-08-11 12:30,11,671.5,671.5,669,669,20
20180701|2017-08-11 13:00,11,673.5,673.75,672.5,673.25,10
20180701|2017-08-13 19:00,14,665,665,665,665,6
20180701|2017-08-13 19:30,14,665,665,665,665,24
20180701|2017-08-13 23:00,14,663.5,664.25,663.5,664.25,6
20180701|2017-08-14 04:00,14,661.25,661.25,661.25,661.25,1
20180701|2017-08-14 07:30,14,662.75,662.75,662.75,662.75,1
20180701|2017-08-14 08:30,14,658,658,650.5,650.5,16
20180701|2017-08-14 09:30,14,654.75,654.75,654.75,654.75,1
20180701|2017-08-14 10:00,14,654.75,654.75,651.5,654.75,28
20180701|2017-08-14 10:30,14,655.25,655.25,655.25,655.25,3
20180701|2017-08-14 12:00,14,657.5,659.5,657.5,659.5,5
20180701|2017-08-14 13:00,14,664.25,669.75,664.25,668.75,20
20180701|2017-08-15 05:30,15,664.25,664.25,664.25,664.25,1
20180701|2017-08-15 09:00,15,653,653,653,653,2
20180701|2017-08-15 09:30,15,654.25,658,654.25,658,3
20180701|2017-08-15 10:00,15,653.5,653.75,653,653,8
20180701|2017-08-15 11:00,15,653.25,653.25,653.25,653.25,1
20180701|2017-08-15 11:30,15,655,655,655,655,5
20180701|2017-08-15 12:00,15,653.75,654.5,653.25,653.25,7
20180701|2017-08-15 12:30,15,649.5,649.5,649.5,649.5,1
20180701|2017-08-15 13:00,15,654,655.25,654,655.25,5
20180701|2017-08-15 22:30,16,663.5,665,663.5,665,2
20180701|2017-08-15 23:00,16,664.5,664.5,664.5,664.5,3
20180701|2017-08-15 23:30,16,665,665,665,665,4
20180701|2017-08-16 01:00,16,667,670.25,667,670.25,4
20180701|2017-08-16 02:30,16,670.5,670.5,670.5,670.5,1
20180701|2017-08-16 08:30,16,663.5,663.5,656.5,656.75,5
20180701|2017-08-16 09:00,16,656.75,656.75,656.75,656.75,2
20180701|2017-08-16 09:30,16,660,662.5,660,662.5,4
20180701|2017-08-16 10:00,16,661.5,661.75,661.5,661.75,2
20180701|2017-08-16 11:30,16,656.75,656.75,656.75,656.75,2
20180701|2017-08-16 12:30,16,658,658,657.5,657.5,6
20180701|2017-08-16 13:00,16,662,662,662,662,4
20180701|2017-08-17 08:30,17,659,659,658,658,8
20180701|2017-08-17 09:30,17,667.5,668.5,667.5,668.5,3
20180701|2017-08-17 10:00,17,668.5,668.5,668.5,668.5,1
20180701|2017-08-17 10:30,17,668.25,668.25,668.25,668.25,1
20180701|2017-08-17 12:00,17,669.25,671.5,669.25,671.5,15
20180701|2017-08-18 08:30,18,667.5,667.5,667.5,667.5,1
20180701|2017-08-18 09:30,18,668,668,668,668,2
20180701|2017-08-18 11:00,18,664,664,664,664,1
20180701|2017-08-18 11:30,18,662.75,662.75,662.75,662.75,1
20180701|2017-08-18 12:00,18,661.5,661.75,661.25,661.75,5
20180701|2017-08-18 13:00,18,661.75,663.25,661.75,663.25,4
20180701|2017-08-21 05:00,21,658.25,658.25,658.25,658.25,2
20180701|2017-08-21 08:30,21,657.75,659.25,656.75,659.25,26
20180701|2017-08-21 09:30,21,651.25,651.25,651.25,651.25,5
20180701|2017-08-21 10:30,21,652.5,652.5,652.5,652.5,35
20180701|2017-08-21 11:00,21,652.5,652.5,652.5,652.5,15
20180701|2017-08-21 11:30,21,652.5,652.5,652.5,652.5,3
20180701|2017-08-21 12:30,21,653.5,653.5,653.5,653.5,1
20180701|2017-08-22 08:30,22,653.5,654,653.5,653.5,8
20180701|2017-08-22 09:00,22,653,653.5,653,653.5,8
20180701|2017-08-22 10:00,22,653.5,653.5,653.5,653.5,3
20180701|2017-08-22 10:30,22,654.5,654.5,654.5,654.5,1
20180701|2017-08-22 11:00,22,649.25,649.25,649.25,649.25,2
20180701|2017-08-22 11:30,22,649,649,649,649,30
20180701|2017-08-22 12:00,22,647,647,647,647,2
20180701|2017-08-22 13:00,22,647,647,647,647,24
20180701|2017-08-23 07:00,23,653.25,653.25,653.25,653.25,1
20180701|2017-08-23 07:30,23,653.25,653.25,653.25,653.25,3
20180701|2017-08-23 08:30,23,653.25,653.25,650,650,3
20180701|2017-08-23 09:00,23,650,653.25,650,653.25,6
20180701|2017-08-23 10:00,23,653,653,653,653,50
20180701|2017-08-23 10:30,23,652.25,652.25,652,652,4
20180701|2017-08-23 12:00,23,652.25,652.5,652.25,652.5,2
20180701|2017-08-23 12:30,23,651.75,651.75,651.75,651.75,3
20180701|2017-08-23 19:00,24,650.5,650.5,650.5,650.5,2
20180701|2017-08-24 05:00,24,654.75,654.75,654.75,654.75,1
20180701|2017-08-24 07:00,24,655.75,655.75,655.75,655.75,1
20180701|2017-08-24 08:30,24,657,657,657,657,12
20180701|2017-08-24 09:00,24,654.75,654.75,654.75,654.75,3
20180701|2017-08-24 10:00,24,657.75,658.75,657.75,658.75,2
20180701|2017-08-24 10:30,24,659.5,659.5,659,659,3
20180701|2017-08-24 11:00,24,659.5,660.5,659.5,660.5,20
20180701|2017-08-24 11:30,24,658.25,658.25,658.25,658.25,15
20180701|2017-08-24 12:00,24,658,658,658,658,5
20180701|2017-08-24 12:30,24,661.5,661.5,661,661,13
20180701|2017-08-24 13:00,24,660,660,660,660,2
20180701|2017-08-24 19:30,25,660.25,660.25,660.25,660.25,3
20180701|2017-08-25 06:30,25,664.25,664.25,664.25,664.25,2
20180701|2017-08-25 08:30,25,665.5,665.5,665,665,12
20180701|2017-08-25 09:00,25,666.75,666.75,664.75,664.75,3
20180701|2017-08-25 09:30,25,665.75,665.75,665.25,665.5,4
20180701|2017-08-25 10:00,25,665.5,665.5,665.5,665.5,1
20180701|2017-08-25 10:30,25,665,665,665,665,20
20180701|2017-08-25 11:00,25,665,665,662,662,16
20180701|2017-08-25 11:30,25,662,662,662,662,2
20180701|2017-08-25 12:00,25,661.75,662,661.75,662,9
20180701|2017-08-25 13:00,25,663.5,663.75,663.5,663.75,2
20180701|2017-08-28 08:30,28,656,656,655.75,655.75,11
20180701|2017-08-28 09:00,28,655,655.25,653.5,653.5,9
20180701|2017-08-28 11:30,28,657.25,657.25,657.25,657.25,1
20180701|2017-08-28 12:00,28,656,656,656,656,1
20180701|2017-08-28 13:00,28,657,657,657,657,10
20180701|2017-08-29 05:30,29,655.5,655.5,655.5,655.5,1
20180701|2017-08-29 06:00,29,653.5,653.5,652,652,13
20180701|2017-08-29 07:30,29,652,652,652,652,9
20180701|2017-08-29 08:30,29,653.25,654.5,653.25,654,20
20180701|2017-08-29 09:00,29,654.5,654.5,654.5,654.5,1
20180701|2017-08-29 09:30,29,653.5,655.25,653,653.75,15
20180701|2017-08-29 10:00,29,654.75,654.75,652.25,652.25,2
20180701|2017-08-29 10:30,29,653.75,654.25,653.75,654.25,4
20180701|2017-08-29 11:00,29,654.5,655,654,654,7
20180701|2017-08-29 11:30,29,651.25,651.25,651.25,651.25,1
20180701|2017-08-29 12:00,29,649.5,649.5,644,648.5,40
20180701|2017-08-29 12:30,29,650.25,650.25,650.25,650.25,1
20180701|2017-08-30 08:30,30,655.5,656.25,653,656.25,43
20180701|2017-08-30 09:00,30,656.5,658,652.75,652.75,4
20180701|2017-08-30 09:30,30,655.5,655.5,655.5,655.5,3
20180701|2017-08-30 10:00,30,651,655.75,651,655.75,2
20180701|2017-08-30 12:00,30,656.5,656.5,652,652,16
20180701|2017-08-30 12:30,30,653.25,653.25,653,653,6
20180701|2017-08-30 13:00,30,653,653.5,651.75,653.5,6
20180701|2017-08-30 19:30,31,649.25,649.25,649.25,649.25,3
20180701|2017-08-30 21:30,31,648,648,648,648,2
20180701|2017-08-31 07:30,31,644.5,644.5,644.25,644.25,2
20180701|2017-08-31 08:30,31,649,650,649,649.5,32
20180701|2017-08-31 09:00,31,650.25,653.75,650.25,652,38
20180701|2017-08-31 09:30,31,652.25,652.25,652.25,652.25,3
20180701|2017-08-31 10:00,31,651.75,651.75,650,650,54
20180701|2017-08-31 10:30,31,648.25,648.25,647.75,647.75,58
20180701|2017-08-31 11:00,31,644.25,644.25,642,644.25,47
20180701|2017-08-31 11:30,31,640,640,640,640,12
20180701|2017-08-31 12:30,31,642.25,642.25,642.25,642.25,1
20180701|2017-08-31 13:00,31,642.75,643.75,642.75,643.75,3
20180701|2017-08-31 19:00,1,641,641,640.25,640.25,3
20180701|2017-08-31 19:30,1,640.25,640.25,640,640,2
20180701|2017-08-31 21:30,1,640,640,640,640,1
20180701|2017-09-01 04:00,1,645,645,645,645,1
20180701|2017-09-01 07:30,1,644.25,644.25,644,644,2
20180701|2017-09-01 08:30,1,646.5,646.5,641,643.5,30
20180701|2017-09-01 09:00,1,643.5,644.5,643,644.5,37
20180701|2017-09-01 10:00,1,643.5,643.5,643.25,643.25,2
20180701|2017-09-01 10:30,1,643.5,644.5,640,640,27
20180701|2017-09-01 11:00,1,640,640,640,640,2
20180701|2017-09-01 12:00,1,639.25,642.5,639.25,642.5,41
20180701|2017-09-01 12:30,1,641.25,641.25,641.25,641.25,1
20180701|2017-09-01 13:00,1,640.25,640.25,637.75,638,113
20180701|2017-09-04 20:00,5,636.5,636.5,636.5,636.5,1
20180701|2017-09-04 20:30,5,636.75,636.75,636,636,6
20180701|2017-09-05 03:00,5,637,637,637,637,1
20180701|2017-09-05 04:00,5,637,637,637,637,13
20180701|2017-09-05 05:00,5,637,637,637,637,2
20180701|2017-09-05 05:30,5,637,637,637,637,9
20180701|2017-09-05 06:00,5,637,637,637,637,4
20180701|2017-09-05 06:30,5,637,637.25,637,637.25,10
20180701|2017-09-05 07:00,5,637.25,637.25,637.25,637.25,14
20180701|2017-09-05 07:30,5,637.25,637.25,637.25,637.25,7
20180701|2017-09-05 08:30,5,636.75,637.5,636.25,637.5,8
20180701|2017-09-05 09:00,5,636.75,637,636.75,637,9
20180701|2017-09-05 09:30,5,635.25,635.25,635.25,635.25,14
20180701|2017-09-05 10:00,5,635.25,635.25,633.75,633.75,29
20180701|2017-09-05 10:30,5,635.25,637,635.25,637,52
20180701|2017-09-05 12:00,5,634.5,634.5,634.25,634.5,18
20180701|2017-09-05 12:30,5,634.5,634.5,634.5,634.5,9
20180701|2017-09-05 13:00,5,634.5,634.5,633.75,633.75,23
20180701|2017-09-06 01:00,6,640,640,640,640,1
20180701|2017-09-06 01:30,6,640,640,640,640,1
20180701|2017-09-06 04:00,6,637.5,637.5,637.5,637.5,2
20180701|2017-09-06 06:00,6,637.5,637.5,637.5,637.5,1
20180701|2017-09-06 07:30,6,637.5,637.5,636,636,4
20180701|2017-09-06 08:30,6,636,636,634.25,634.5,48
20180701|2017-09-06 09:00,6,633.75,637.5,633.75,637.5,23
20180701|2017-09-06 09:30,6,637.5,639.75,637.5,639.75,12
20180701|2017-09-06 10:00,6,639.75,640,639,639.75,23
20180701|2017-09-06 10:30,6,640,640,640,640,2
20180701|2017-09-06 11:00,6,641.25,642.5,641.25,642.5,3
20180701|2017-09-06 11:30,6,639.75,639.75,639.75,639.75,4
20180701|2017-09-06 12:30,6,643.25,645.25,643.25,645.25,7
20180701|2017-09-06 13:00,6,643,644,643,643.5,9
20180701|2017-09-06 19:00,7,644.5,647.5,644.5,647.5,6
20180701|2017-09-07 08:30,7,648.5,649,642.75,642.75,46
20180701|2017-09-07 09:00,7,642.75,644.75,641.75,641.75,51
20180701|2017-09-07 10:00,7,641.75,641.75,641.5,641.5,3
20180701|2017-09-07 10:30,7,641.5,641.5,641.5,641.5,7
20180701|2017-09-07 11:00,7,647.5,647.5,644.5,644.5,3
20180701|2017-09-07 11:30,7,648,648,648,648,1
20180701|2017-09-07 12:00,7,649,649,649,649,4
20180701|2017-09-07 12:30,7,648.75,648.75,646.75,646.75,30
20180701|2017-09-07 13:00,7,646.75,646.75,646.75,646.75,1
20180701|2017-09-08 09:00,8,649.5,649.5,649.5,649.5,1
20180701|2017-09-08 10:00,8,649.5,649.5,649,649,5
20180701|2017-09-08 10:30,8,650.75,650.75,650.5,650.5,2
20180701|2017-09-08 11:00,8,654.25,654.75,654.25,654.75,2
20180701|2017-09-08 12:30,8,651,651,651,651,1
20180701|2017-09-08 13:00,8,648.5,648.5,644.75,644.75,4
20180701|2017-09-11 03:00,11,643.5,643.5,643.5,643.5,1
20180701|2017-09-11 05:30,11,642,642,642,642,1
20180701|2017-09-11 07:30,11,641.75,641.75,640.75,640.75,4
20180701|2017-09-11 08:30,11,640.75,640.75,640.75,640.75,5
20180701|2017-09-11 09:00,11,642,642.25,642,642,38
20180701|2017-09-11 09:30,11,642,642.75,642,642.75,22
20180701|2017-09-11 10:30,11,642,642,642,642,29
20180701|2017-09-11 11:00,11,642.75,642.75,642.75,642.75,1
20180701|2017-09-11 12:00,11,642,642,642,642,3
20180701|2017-09-11 12:30,11,642,642,642,642,9
20180701|2017-09-11 13:00,11,640.25,643.5,640.25,643.5,6
20180701|2017-09-12 08:30,12,645,646,645,646,6
20180701|2017-09-12 09:00,12,646,646.25,646,646,7
20180701|2017-09-12 09:30,12,649,649,649,649,1
20180701|2017-09-12 10:00,12,647.75,647.75,646,646,2
20180701|2017-09-12 10:30,12,646,646,642,642,10
20180701|2017-09-12 11:00,12,642,646,639,639,149
20180701|2017-09-12 11:30,12,639,639,638.5,638.5,8
20180701|2017-09-12 13:00,12,654.75,655.5,646.5,646.5,52
20180701|2017-09-12 19:00,13,649.5,649.5,649.5,649.5,2
20180701|2017-09-13 00:30,13,649.75,649.75,649.75,649.75,1
20180701|2017-09-13 08:30,13,650.75,653.75,650.75,653.75,5
20180701|2017-09-13 09:30,13,651,651,650.25,650.25,12
20180701|2017-09-13 10:00,13,652.5,654,652.5,654,7
20180701|2017-09-13 11:00,13,651.25,651.25,650.75,650.75,2
20180701|2017-09-13 13:00,13,653.5,657.75,653.5,656.5,57
20180701|2017-09-14 08:30,14,656.75,659,656.75,659,2
20180701|2017-09-14 09:00,14,657.25,660.5,657.25,660.5,2
20180701|2017-09-14 09:30,14,655,655,654.5,654.5,2
20180701|2017-09-14 10:00,14,654.25,655.25,654.25,655.25,8
20180701|2017-09-14 11:00,14,654,654.75,653.75,654.75,4
20180701|2017-09-14 11:30,14,652.5,652.5,651.75,651.75,3
20180701|2017-09-14 12:00,14,651.75,651.75,651.75,651.75,1
20180701|2017-09-14 13:00,14,647.25,650.5,646.25,648,61
20180701|2017-09-15 08:30,15,644.25,645,644.25,645,31
20180701|2017-09-15 10:00,15,640,640,640,640,15
20180701|2017-09-15 10:30,15,642.25,642.25,642.25,642.25,2
20180701|2017-09-15 12:00,15,640,640.75,640,640.75,7
20180701|2017-09-15 13:00,15,640,642.25,640,640.5,54
20180701|2017-09-17 19:00,18,640.75,640.75,640.75,640.75,1
20180701|2017-09-17 21:00,18,640.75,640.75,640.75,640.75,1
20180701|2017-09-17 22:30,18,642.75,642.75,642.75,642.75,1
20180701|2017-09-18 00:00,18,642.75,642.75,642.75,642.75,1
20180701|2017-09-18 02:00,18,642,642,642,642,1
20180701|2017-09-18 07:00,18,640.75,640.75,640.75,640.75,3
20180701|2017-09-18 08:30,18,640.75,641,638,638,207
20180701|2017-09-18 09:00,18,638.5,638.5,637.5,638,60
20180701|2017-09-18 09:30,18,639.75,639.75,639,639,3
20180701|2017-09-18 10:00,18,638.5,639,638.5,639,4
20180701|2017-09-18 10:30,18,639,639,638.25,639,18
20180701|2017-09-18 11:30,18,639.75,639.75,639.75,639.75,20
20180701|2017-09-18 12:00,18,640.75,640.75,640.75,640.75,1
20180701|2017-09-18 12:30,18,640.5,640.5,640.5,640.5,1
20180701|2017-09-18 13:00,18,639.25,639.25,638.25,638.25,3
20180701|2017-09-18 19:00,19,640.25,640.25,639.75,639.75,7
20180701|2017-09-19 08:30,19,639.25,639.25,639.25,639.25,1
20180701|2017-09-19 09:30,19,635,635.5,634.5,635,31
20180701|2017-09-19 10:00,19,636.5,636.5,635,635,18
20180701|2017-09-19 10:30,19,634.5,634.5,634,634,12
20180701|2017-09-19 11:00,19,635.5,635.5,635.5,635.5,17
20180701|2017-09-19 11:30,19,635.5,635.5,635.5,635.5,2
20180701|2017-09-19 12:00,19,636,636,635.5,635.5,7
20180701|2017-09-19 12:30,19,635,636,635,636,19
20180701|2017-09-19 13:00,19,634.75,635.75,634.75,635,6
20180701|2017-09-19 20:00,20,634.25,634.25,634.25,634.25,1
20180701|2017-09-19 20:30,20,634,634,634,634,10
20180701|2017-09-20 07:00,20,635.75,635.75,635.75,635.75,1
20180701|2017-09-20 08:30,20,636,640.75,636,640.75,18
20180701|2017-09-20 09:00,20,640,640,640,640,1
20180701|2017-09-20 09:30,20,642,642,640.75,640.75,4
20180701|2017-09-20 10:30,20,639,639,639,639,1
20180701|2017-09-20 11:00,20,637.5,637.5,637.5,637.5,20
20180701|2017-09-20 12:00,20,638.5,638.5,638.5,638.5,6
20180701|2017-09-20 12:30,20,638.5,638.5,638.5,638.5,3
20180701|2017-09-20 13:00,20,637.75,638.5,637.75,638.5,3
20180701|2017-09-21 05:00,21,642.25,643,642.25,643,11
20180701|2017-09-21 07:00,21,637.75,637.75,637.75,637.75,4
20180701|2017-09-21 08:30,21,640.25,640.25,638,638,21
20180701|2017-09-21 09:00,21,636.75,639,636.25,639,31
20180701|2017-09-21 09:30,21,639.75,640,639.75,640,3
20180701|2017-09-21 10:00,21,640,640,639.5,639.5,23
20180701|2017-09-21 10:30,21,640,640.5,640,640.5,4
20180701|2017-09-21 11:00,21,639.25,639.5,639.25,639.5,3
20180701|2017-09-21 11:30,21,640.5,640.5,640.5,640.5,2
20180701|2017-09-21 12:00,21,638.75,639,638.75,639,2
20180701|2017-09-21 12:30,21,637.5,637.75,637,637.75,8
20180701|2017-09-22 08:30,22,642,642.75,641.5,641.5,15
20180701|2017-09-22 09:00,22,644,644,644,644,1
20180701|2017-09-22 09:30,22,643,643,643,643,2
20180701|2017-09-22 10:00,22,643,643,643,643,13
20180701|2017-09-22 10:30,22,642,642.25,642,642.25,4
20180701|2017-09-22 11:00,22,642.5,642.5,642.5,642.5,11
20180701|2017-09-22 11:30,22,642.75,642.75,642.75,642.75,1
20180701|2017-09-22 12:00,22,643,648.25,643,648.25,14
20180701|2017-09-22 12:30,22,646,648,646,648,13
20180701|2017-09-22 13:00,22,646.75,648,645.75,648,14
20180701|2017-09-25 08:30,25,648.75,652.75,648.75,652.75,14
20180701|2017-09-25 09:00,25,656.75,661.75,656.75,659,79
20180701|2017-09-25 09:30,25,659,659,657.25,658.75,34
20180701|2017-09-25 10:00,25,659.5,659.5,659.5,659.5,1
20180701|2017-09-25 11:30,25,658.5,658.75,658.5,658.75,3
20180701|2017-09-25 12:00,25,659.75,660,659.75,660,2
20180701|2017-09-25 13:00,25,660.5,661,660.5,661,20
20180701|2017-09-25 19:00,26,660.5,660.5,660.5,660.5,2
20180701|2017-09-26 08:30,26,658,658.5,657.75,658.5,4
20180701|2017-09-26 09:00,26,662,662,662,662,3
20180701|2017-09-26 09:30,26,660,660,660,660,8
20180701|2017-09-26 10:30,26,661,661.5,661,661,3
20180701|2017-09-26 11:00,26,661.5,661.5,660.25,660.25,3
20180701|2017-09-26 12:00,26,659.25,659.25,658,658,3
20180701|2017-09-26 13:00,26,658,660.5,658,660.5,9
20180701|2017-09-27 06:30,27,663.25,663.25,663.25,663.25,3
20180701|2017-09-27 09:00,27,661.5,663,661.5,663,3
20180701|2017-09-27 10:30,27,663,663,663,663,2
20180701|2017-09-27 13:00,27,662,663,661.75,663,7
20180701|2017-09-28 08:30,28,661.75,662.5,660.5,660.5,21
20180701|2017-09-28 09:00,28,660.25,660.25,660.25,660.25,10
20180701|2017-09-28 10:30,28,661.25,661.25,661.25,661.25,1
20180701|2017-09-28 11:30,28,660.75,660.75,660.75,660.75,1
20180701|2017-09-28 12:00,28,661.25,661.5,661.25,661.5,3
20180701|2017-09-28 12:30,28,661.75,661.75,661.75,661.75,1
20180701|2017-09-28 13:00,28,661.75,661.75,658.25,658.25,9
20180701|2017-09-29 07:00,29,657.75,657.75,657.75,657.75,1
20180701|2017-09-29 08:30,29,660,660,660,660,1
20180701|2017-09-29 10:00,29,660,660,659.5,659.5,35
20180701|2017-09-29 10:30,29,656.5,656.5,656.25,656.25,4
20180701|2017-09-29 11:00,29,655.5,655.5,640,650.75,103
20180701|2017-09-29 11:30,29,650.75,650.75,650.75,650.75,1
20180701|2017-09-29 12:00,29,651,651.75,650,651,12
20180701|2017-09-29 12:30,29,646.75,646.75,646.75,646.75,1
20180701|2017-09-29 13:00,29,646,646.75,644,644.75,13
20180701|2017-10-01 19:00,2,641.75,641.75,640.75,641.25,5
20180701|2017-10-01 19:30,2,640,640,640,640,1
20180701|2017-10-01 20:00,2,639.5,639.5,639.5,639.5,1
20180701|2017-10-01 21:30,2,640.5,640.5,640.5,640.5,1
20180701|2017-10-02 04:00,2,638.5,638.5,638.5,638.5,1
20180701|2017-10-02 04:30,2,638,638.25,638,638,80
20180701|2017-10-02 05:00,2,637.5,637.5,636.75,636.75,10
20180701|2017-10-02 05:30,2,637,637,636.75,636.75,2
20180701|2017-10-02 07:00,2,635.75,635.75,634,634,15
20180701|2017-10-02 07:30,2,633.25,633.25,632.75,632.75,9
20180701|2017-10-02 08:30,2,632.75,634,630.75,632,63
20180701|2017-10-02 09:00,2,633.25,633.25,631,631,43
20180701|2017-10-02 09:30,2,634.25,634.5,632.75,633.25,7
20180701|2017-10-02 10:00,2,632,633,632,632,40
20180701|2017-10-02 11:30,2,634.5,634.5,634.5,634.5,9
20180701|2017-10-02 13:00,2,634.75,635.25,634.75,634.75,29
20180701|2017-10-03 07:00,3,635.75,635.75,635.75,635.75,1
20180701|2017-10-03 08:30,3,635.75,638,635.75,638,7
20180701|2017-10-03 09:00,3,639,639,637,637,2
20180701|2017-10-03 09:30,3,637.75,637.75,637.75,637.75,6
20180701|2017-10-03 10:00,3,637,637,637,637,1
20180701|2017-10-03 11:00,3,634.5,634.5,634.5,634.5,1
20180701|2017-10-03 11:30,3,634,634,633,633,3
20180701|2017-10-03 12:30,3,636.5,638,636.5,636.5,4
20180701|2017-10-03 13:00,3,634.75,634.75,634.75,634.75,1
20180701|2017-10-04 02:00,4,634.25,634.25,634.25,634.25,1
20180701|2017-10-04 08:30,4,636.25,638,636.25,638,10
20180701|2017-10-04 09:00,4,633.25,633.25,633.25,633.25,5
20180701|2017-10-04 11:00,4,633,633,631.75,632,5
20180701|2017-10-04 12:00,4,633.5,633.5,633.5,633.5,1
20180701|2017-10-04 13:00,4,633.5,633.5,633.25,633.25,26
20180701|2017-10-05 07:30,5,637,637,637,637,1
20180701|2017-10-05 08:30,5,635.5,635.5,635.5,635.5,1
20180701|2017-10-05 09:30,5,636.25,636.25,636.25,636.25,1
20180701|2017-10-05 11:00,5,636.75,636.75,636.75,636.75,19
20180701|2017-10-05 11:30,5,637.25,637.25,636.75,636.75,3
20180701|2017-10-05 12:00,5,636.75,640.5,636.75,640.5,17
20180701|2017-10-05 12:30,5,640.5,640.5,637.25,637.75,104
20180701|2017-10-05 13:00,5,638.25,640,638,639.75,62
20180701|2017-10-06 06:30,6,640.25,640.25,640.25,640.25,1
20180701|2017-10-06 07:00,6,642.5,642.5,642.5,642.5,2
20180701|2017-10-06 07:30,6,645,645.75,644,645.75,5
20180701|2017-10-06 08:30,6,642.5,646,642.5,646,105
20180701|2017-10-06 09:00,6,646,647.5,646,647.5,22
20180701|2017-10-06 09:30,6,647,647,647,647,1
20180701|2017-10-06 10:30,6,648,648,648,648,1
20180701|2017-10-06 11:00,6,648,648,648,648,1
20180701|2017-10-06 12:00,6,645.75,645.75,644.5,645.25,16
20180701|2017-10-06 13:00,6,642.75,642.75,642.75,642.75,1
20180701|2017-10-09 08:30,9,642,642,641.75,641.75,2
20180701|2017-10-09 09:00,9,643.75,643.75,643.75,643.75,1
20180701|2017-10-09 10:00,9,644,644,644,644,1
20180701|2017-10-09 10:30,9,644.5,644.75,644.5,644.75,2
20180701|2017-10-09 11:00,9,646.25,646.25,646.25,646.25,1
20180701|2017-10-09 11:30,9,645.25,645.25,645.25,645.25,1
20180701|2017-10-09 13:00,9,646,648,646,648,9
20180701|2017-10-09 20:00,10,649,649,649,649,1
20180701|2017-10-10 08:30,10,651,651,649,649.5,7
20180701|2017-10-10 09:00,10,650,650,649.5,649.5,4
20180701|2017-10-10 09:30,10,647,647,647,647,1
20180701|2017-10-10 11:00,10,649,649,649,649,1
20180701|2017-10-10 12:00,10,648,648,647,647,27
20180701|2017-10-10 12:30,10,643.25,643.25,640.5,641,58
20180701|2017-10-10 13:00,10,644,645,644,644.25,28
20180701|2017-10-11 11:00,11,642,642,642,642,6
20180701|2017-10-11 11:30,11,642,643.5,641.75,643.5,7
20180701|2017-10-11 12:00,11,643.25,643.25,643.25,643.25,5
20180701|2017-10-11 12:30,11,642.25,642.25,642.25,642.25,1
20180701|2017-10-11 23:30,12,642.5,642.5,642.5,642.5,2
20180701|2017-10-12 02:30,12,642.5,642.5,642.5,642.5,1
20180701|2017-10-12 03:00,12,642.5,642.5,642.5,642.5,1
20180701|2017-10-12 06:00,12,642,642,642,642,5
20180701|2017-10-12 06:30,12,642,642,642,642,1
20180701|2017-10-12 07:00,12,641.75,641.75,641.75,641.75,12
20180701|2017-10-12 07:30,12,641.5,641.75,641.5,641.75,4
20180701|2017-10-12 08:30,12,641.75,641.75,641.75,641.75,1
20180701|2017-10-12 10:00,12,639.75,639.75,636,636,59
20180701|2017-10-12 10:30,12,636,637.25,636,637.25,12
20180701|2017-10-12 11:00,12,639.25,641.75,639.25,640.75,5
20180701|2017-10-12 11:30,12,639.5,639.5,638,638.25,29
20180701|2017-10-12 12:00,12,637.75,639.5,637.75,639.5,2
20180701|2017-10-12 12:30,12,638.5,638.5,638.5,638.5,1
20180701|2017-10-12 13:00,12,636.25,636.25,634.75,635.5,17
20180701|2017-10-12 19:00,13,635.5,635.5,635.5,635.5,1
20180701|2017-10-13 07:30,13,636.75,636.75,636.75,636.75,1
20180701|2017-10-13 08:30,13,637.75,637.75,637.75,637.75,1
20180701|2017-10-13 09:00,13,637.75,638.25,637.75,638.25,5
20180701|2017-10-13 09:30,13,637.25,637.25,636.5,636.5,6
20180701|2017-10-13 10:00,13,636,636,636,636,2
20180701|2017-10-13 11:00,13,636.75,636.75,636.75,636.75,3
20180701|2017-10-13 11:30,13,636.25,636.25,635.25,635.25,59
20180701|2017-10-13 12:00,13,635.25,635.25,634.25,634.25,15
20180701|2017-10-13 12:30,13,638.25,638.5,638,638.5,59
20180701|2017-10-13 13:00,13,638.75,638.75,638.75,638.75,5
20180701|2017-10-15 19:00,16,640.5,640.5,640.25,640.25,17
20180701|2017-10-15 21:30,16,640.25,640.25,640.25,640.25,2
20180701|2017-10-15 23:00,16,640.25,640.25,640.25,640.25,2
20180701|2017-10-15 23:30,16,640.25,640.25,640.25,640.25,9
20180701|2017-10-16 05:00,16,640.25,640.25,640.25,640.25,1
20180701|2017-10-16 08:30,16,641.75,643.75,641.5,643.5,56
20180701|2017-10-16 09:00,16,640.25,640.25,640.25,640.25,1
20180701|2017-10-16 10:30,16,637.5,638.25,637.5,638.25,12
20180701|2017-10-16 11:00,16,637,637,636.5,636.5,12
20180701|2017-10-16 12:00,16,636.5,636.5,635.25,635.25,58
20180701|2017-10-17 08:30,17,639.75,640,639.75,640,10
20180701|2017-10-17 10:30,17,637.75,639,637.75,639,31
20180701|2017-10-17 11:00,17,637.5,637.5,637.5,637.5,1
20180701|2017-10-17 13:00,17,637.5,637.5,637.5,637.5,1
20180701|2017-10-18 03:00,18,638.25,638.25,638,638,2
20180701|2017-10-18 08:30,18,638.75,638.75,638.75,638.75,5
20180701|2017-10-18 11:30,18,635,635,635,635,2
20180701|2017-10-18 13:00,18,636.5,636.75,636.5,636.75,2
20180701|2017-10-18 23:30,19,638,638,638,638,2
20180701|2017-10-19 03:00,19,637.75,637.75,637.75,637.75,1
20180701|2017-10-19 04:00,19,638,638,638,638,1
20180701|2017-10-19 07:30,19,639.25,639.25,639.25,639.25,1
20180701|2017-10-19 09:30,19,635.5,635.5,635.5,635.5,19
20180701|2017-10-19 10:00,19,636.75,636.75,636.75,636.75,1
20180701|2017-10-19 10:30,19,636.75,636.75,636.75,636.75,4
20180701|2017-10-19 11:00,19,637,637,637,637,3
20180701|2017-10-19 13:00,19,637.75,637.75,637.75,637.75,2
20180701|2017-10-19 23:00,20,641.75,641.75,641.75,641.75,1
20180701|2017-10-20 09:00,20,641,641.25,640.25,640.25,14
20180701|2017-10-20 10:00,20,639.25,639.25,639,639,2
20180701|2017-10-20 10:30,20,639.75,639.75,639.75,639.75,2
20180701|2017-10-20 11:00,20,639.5,639.5,635.5,635.5,55
20180701|2017-10-20 12:00,20,635,635,634.75,634.75,2
20180701|2017-10-20 13:00,20,636,636,636,636,2
20180701|2017-10-23 08:30,23,635.5,635.5,635.5,635.5,1
20180701|2017-10-23 11:30,23,636.25,638.75,636.25,638,8
20180701|2017-10-23 12:00,23,639.25,639.5,638.5,639.5,5
20180701|2017-10-23 13:00,23,637.25,638.25,636.75,637,13
20180701|2017-10-23 23:30,24,638,638,638,638,1
20180701|2017-10-24 00:30,24,639.25,639.25,639.25,639.25,1
20180701|2017-10-24 09:30,24,638.5,638.5,638.5,638.5,1
20180701|2017-10-24 10:30,24,639,639,639,639,1
20180701|2017-10-24 11:30,24,639,639,639,639,3
20180701|2017-10-24 12:00,24,639,639,637.75,638,23
20180701|2017-10-24 12:30,24,638.25,639.75,638.25,639.75,11
20180701|2017-10-24 13:00,24,641.25,641.5,641.25,641.5,10
20180701|2017-10-25 07:00,25,641.25,641.25,641.25,641.25,1
20180701|2017-10-25 08:30,25,642.25,643.5,642.25,643.5,20
20180701|2017-10-25 09:00,25,644.75,646,644.75,646,2
20180701|2017-10-25 09:30,25,642.75,642.75,642.75,642.75,1
20180701|2017-10-25 10:00,25,642.5,642.5,642,642,4
20180701|2017-10-25 11:30,25,643.25,643.25,643.25,643.25,1
20180701|2017-10-25 12:00,25,642.5,642.5,642.5,642.5,7
20180701|2017-10-25 12:30,25,641,641,641,641,4
20180701|2017-10-25 13:00,25,639.5,639.75,639.5,639.75,5
20180701|2017-10-26 06:30,26,642,642.25,642,642.25,5
20180701|2017-10-26 08:30,26,644,644,643.5,643.5,2
20180701|2017-10-26 09:00,26,643.25,643.25,643,643,2
20180701|2017-10-26 09:30,26,643.5,643.5,641.75,641.75,4
20180701|2017-10-26 11:00,26,643.5,643.5,641.25,641.25,4
20180701|2017-10-26 12:00,26,641.75,641.75,641.75,641.75,1
20180701|2017-10-26 12:30,26,642.25,642.25,642.25,642.25,2
20180701|2017-10-26 13:00,26,642.5,642.5,641.5,641.5,13
20180701|2017-10-27 01:00,27,641.75,641.75,641.75,641.75,1
20180701|2017-10-27 08:30,27,639.75,639.75,639.5,639.5,4
20180701|2017-10-27 09:30,27,639.25,639.25,638.25,638.25,4
20180701|2017-10-27 10:00,27,639,639,639,639,1
20180701|2017-10-27 10:30,27,638.75,638.75,638.75,638.75,1
20180701|2017-10-27 11:00,27,639,639,639,639,3
20180701|2017-10-27 12:00,27,639.75,639.75,639.75,639.75,1
20180701|2017-10-27 12:30,27,639,639,639,639,1
20180701|2017-10-27 13:00,27,638.25,639,638.25,638.25,10
20180701|2017-10-30 08:30,30,637.75,641.5,637.75,641,11
20180701|2017-10-30 09:00,30,640.75,640.75,640.75,640.75,24
20180701|2017-10-30 09:30,30,641,641,641,641,14
20180701|2017-10-30 10:00,30,641.5,641.75,641.5,641.5,32
20180701|2017-10-30 10:30,30,641.5,641.5,641.5,641.5,1
20180701|2017-10-30 11:00,30,642.75,642.75,642.75,642.75,16
20180701|2017-10-30 11:30,30,643.75,643.75,643.75,643.75,1
20180701|2017-10-30 12:00,30,643.75,643.75,642.75,642.75,16
20180701|2017-10-30 12:30,30,642.75,642.75,642.75,642.75,19
20180701|2017-10-30 13:00,30,642.75,644,642.75,644,90
20180701|2017-10-31 08:30,31,643.25,643.25,641.75,641.75,9
20180701|2017-10-31 09:00,31,640.75,640.75,640.75,640.75,2
20180701|2017-10-31 09:30,31,639.5,640.25,639.5,640.25,3
20180701|2017-10-31 10:00,31,639.75,640.75,639.75,640.5,3
20180701|2017-10-31 10:30,31,640.5,640.5,640,640,3
20180701|2017-10-31 12:30,31,640.5,640.75,640.25,640.25,19
20180701|2017-10-31 13:00,31,641,641,639,639.75,5
20180701|2017-11-01 08:30,1,641,641.5,641,641.5,13
20180701|2017-11-01 09:00,1,641.5,641.5,640.75,640.75,9
20180701|2017-11-01 09:30,1,641.25,641.5,641,641,3
20180701|2017-11-01 10:30,1,640.75,640.75,640.75,640.75,2
20180701|2017-11-01 11:00,1,640.5,641.75,640.5,641.75,4
20180701|2017-11-01 12:00,1,640.5,641,640.5,641,3
20180701|2017-11-01 12:30,1,641.5,641.5,640.25,641,28
20180701|2017-11-01 13:00,1,640.25,641.5,639.5,639.5,10
20180701|2017-11-02 02:00,2,643.75,643.75,643.75,643.75,1
20180701|2017-11-02 02:30,2,643.75,644.25,643.75,644.25,6
20180701|2017-11-02 03:00,2,644.5,644.5,644.5,644.5,3
20180701|2017-11-02 03:30,2,644.5,645.5,644.5,645.5,16
20180701|2017-11-02 04:00,2,646.25,646.25,645.5,646,7
20180701|2017-11-02 08:30,2,644,644,641.75,641.75,20
20180701|2017-11-02 09:00,2,643.5,643.5,643.25,643.25,8
20180701|2017-11-02 09:30,2,643.25,643.25,643.25,643.25,3
20180701|2017-11-02 10:00,2,644.75,644.75,644.75,644.75,1
20180701|2017-11-02 11:00,2,645,646.5,645,646.5,2
20180701|2017-11-02 11:30,2,647,647,646.5,646.5,6
20180701|2017-11-02 12:00,2,646,647,642.75,644.5,5
20180701|2017-11-02 12:30,2,648,649.5,648,649.5,8
20180701|2017-11-02 13:00,2,649.5,649.5,646.75,647.25,23
20180701|2017-11-02 21:30,3,647,647.25,647,647.25,2
20180701|2017-11-02 22:00,3,647.75,647.75,647.75,647.75,1
20180701|2017-11-03 10:00,3,645.75,647,645.75,647,32
20180701|2017-11-03 10:30,3,647,647,646.75,647,14
20180701|2017-11-03 11:00,3,646,646,646,646,1
20180701|2017-11-03 12:30,3,646,646,646,646,1
20180701|2017-11-03 13:00,3,650,650,649.5,650,8
20180701|2017-11-06 02:00,6,652.25,652.25,652,652,4
20180701|2017-11-06 02:30,6,652.25,653.25,652.25,653.25,5
20180701|2017-11-06 03:00,6,653.25,653.5,653.25,653.5,3
20180701|2017-11-06 08:30,6,653,653,653,653,1
20180701|2017-11-06 09:30,6,654.25,654.25,653,653,8
20180701|2017-11-06 10:00,6,653.5,653.5,653.5,653.5,15
20180701|2017-11-06 10:30,6,654,654,654,654,1
20180701|2017-11-06 11:00,6,654,654,654,654,4
20180701|2017-11-06 11:30,6,654.75,654.75,654.5,654.5,6
20180701|2017-11-06 13:00,6,653.5,654.75,653.25,654.75,7
20180701|2017-11-06 22:30,7,654.5,654.5,654.5,654.5,1
20180701|2017-11-06 23:30,7,654.25,654.25,654.25,654.25,5
20180701|2017-11-07 01:00,7,654.75,655,654.75,655,2
20180701|2017-11-07 02:00,7,655.75,656,655.75,656,2
20180701|2017-11-07 08:30,7,650.75,651.5,650.75,651.5,15
20180701|2017-11-07 09:30,7,652,652,650.75,650.75,2
20180701|2017-11-07 10:00,7,650.5,650.5,650.5,650.5,1
20180701|2017-11-07 10:30,7,651.25,651.25,651.25,651.25,1
20180701|2017-11-07 11:00,7,652.75,652.75,652.75,652.75,1
20180701|2017-11-07 11:30,7,652.25,652.5,652,652.5,7
20180701|2017-11-07 12:00,7,651.75,651.75,651.75,651.75,1
20180701|2017-11-07 12:30,7,651.75,653.5,651.75,653.5,7
20180701|2017-11-07 13:00,7,654.25,655.75,654.25,655.25,7
20180701|2017-11-08 01:00,8,654.25,654.25,654.25,654.25,3
20180701|2017-11-08 05:30,8,653.75,653.75,653.75,653.75,1
20180701|2017-11-08 06:00,8,653.75,653.75,653.5,653.5,5
20180701|2017-11-08 06:30,8,653.75,653.75,653.75,653.75,3
20180701|2017-11-08 08:30,8,654,654.5,653.25,654.5,6
20180701|2017-11-08 09:00,8,655.75,655.75,651,651.5,23
20180701|2017-11-08 09:30,8,651.5,651.5,651.25,651.25,5
20180701|2017-11-08 10:00,8,653.5,653.5,652.25,652.5,8
20180701|2017-11-08 11:00,8,655.75,655.75,655.75,655.75,3
20180701|2017-11-08 11:30,8,656.5,656.5,656.5,656.5,1
20180701|2017-11-08 12:00,8,657,660.25,655.75,660,32
20180701|2017-11-08 12:30,8,660,660.75,659.5,660.25,23
20180701|2017-11-08 13:00,8,662,663.25,657.5,659,45
20180701|2017-11-08 19:00,9,661,663,661,663,8
20180701|2017-11-08 19:30,9,669,669,669,669,2
20180701|2017-11-08 23:30,9,669,669.5,669,669.5,3
20180701|2017-11-09 04:00,9,669.75,669.75,669.5,669.5,5
20180701|2017-11-09 04:30,9,668.25,668.25,668.25,668.25,1
20180701|2017-11-09 05:30,9,667.5,667.5,667.5,667.5,1
20180701|2017-11-09 06:00,9,668.5,668.5,668.5,668.5,2
20180701|2017-11-09 07:30,9,667.5,667.5,667.25,667.25,2
20180701|2017-11-09 08:30,9,665.5,666,662.25,664.25,32
20180701|2017-11-09 09:00,9,662.5,662.5,660,660,22
20180701|2017-11-09 09:30,9,663,663,662,662,26
20180701|2017-11-09 10:00,9,663,663,663,663,3
20180701|2017-11-09 10:30,9,662.75,665.75,662.25,662.25,18
20180701|2017-11-09 11:00,9,657.5,663.5,657,659.25,24
20180701|2017-11-09 11:30,9,660.5,661.75,660.5,661.75,11
20180701|2017-11-09 12:00,9,661.5,661.5,661.5,661.5,5
20180701|2017-11-09 12:30,9,662,662.5,662,662.5,25
20180701|2017-11-09 13:00,9,660,663.5,658.75,659.25,89
20180701|2017-11-09 19:00,10,660.75,660.75,660.25,660.5,20
20180701|2017-11-10 00:30,10,657.75,657.75,657.75,657.75,1
20180701|2017-11-10 08:30,10,660,661.25,659.75,661.25,22
20180701|2017-11-10 09:00,10,661.5,661.5,661.5,661.5,1
20180701|2017-11-10 09:30,10,660.25,661.5,660.25,661.5,7
20180701|2017-11-10 10:00,10,661.5,663,661,663,11
20180701|2017-11-10 10:30,10,662.5,663.25,662.5,663.25,2
20180701|2017-11-10 11:00,10,661.25,661.25,660.5,660.5,4
20180701|2017-11-10 11:30,10,662.25,663,660.75,663,14
20180701|2017-11-10 12:00,10,661.5,661.75,661.5,661.75,2
20180701|2017-11-10 12:30,10,661.5,662.75,661.25,662.25,8
20180701|2017-11-10 13:00,10,663.5,664.25,662.5,662.75,18
20180701|2017-11-12 19:30,13,661.5,661.5,661.5,661.5,1
20180701|2017-11-13 07:00,13,657.75,657.75,656.75,656.75,14
20180701|2017-11-13 08:30,13,652.75,655.5,651.75,652.75,34
20180701|2017-11-13 09:00,13,655.75,656.25,653.5,653.5,17
20180701|2017-11-13 09:30,13,654.25,655.75,654.25,654.25,19
20180701|2017-11-13 10:30,13,655.25,655.25,654,654,2
20180701|2017-11-13 11:00,13,656.5,657.25,656,656,17
20180701|2017-11-13 12:30,13,656,656,655.25,655.5,11
20180701|2017-11-13 13:00,13,655.75,655.75,652.5,653,59
20180701|2017-11-13 19:00,14,653,653,653,653,1
20180701|2017-11-14 07:30,14,650.25,650.25,650,650,5
20180701|2017-11-14 08:30,14,651,651,649.5,650,18
20180701|2017-11-14 09:00,14,651.25,651.25,650,651.25,16
20180701|2017-11-14 09:30,14,651.5,653.75,651.25,653.75,13
20180701|2017-11-14 10:00,14,655,655,655,655,1
20180701|2017-11-14 10:30,14,651.5,651.5,651.5,651.5,4
20180701|2017-11-14 11:00,14,650.75,651.25,650.25,650.25,8
20180701|2017-11-14 12:00,14,650,650.5,650,650.5,12
20180701|2017-11-14 13:00,14,650.25,650.25,649.25,649.25,3
20180701|2017-11-15 08:30,15,650,651,647.5,647.5,14
20180701|2017-11-15 09:00,15,645,645,644.25,644.5,10
20180701|2017-11-15 10:00,15,645.75,645.75,645.75,645.75,5
20180701|2017-11-15 10:30,15,646.5,646.5,646.5,646.5,1
20180701|2017-11-15 11:00,15,647,647.5,647,647.5,17
20180701|2017-11-15 12:00,15,648.75,648.75,648.75,648.75,4
20180701|2017-11-15 12:30,15,648,648,647,647,7
20180701|2017-11-15 13:00,15,646.75,646.75,645.5,646.5,5
20180701|2017-11-16 08:30,16,649.5,650.25,648,648,4
20180701|2017-11-16 09:00,16,648.25,648.25,648.25,648.25,1
20180701|2017-11-16 10:00,16,651,651,650,650,3
20180701|2017-11-16 10:30,16,651.25,652,651.25,652,3
20180701|2017-11-16 11:00,16,651,651.5,650.5,650.5,31
20180701|2017-11-16 11:30,16,651,651.5,650.5,650.5,4
20180701|2017-11-16 12:00,16,651,651,650.5,650.5,9
20180701|2017-11-16 12:30,16,650.75,650.75,650.75,650.75,1
20180701|2017-11-16 13:00,16,650.25,653,650.25,651.75,18
20180701|2017-11-17 02:30,17,653,653,653,653,5
20180701|2017-11-17 04:00,17,653,653,653,653,4
20180701|2017-11-17 08:30,17,654.25,654.25,654.25,654.25,2
20180701|2017-11-17 10:00,17,651.5,651.5,651.5,651.5,3
20180701|2017-11-17 10:30,17,651.75,653.25,651.75,653.25,4
20180701|2017-11-17 11:30,17,652,652.75,652,652.75,15
20180701|2017-11-17 12:00,17,653,655.5,653,655.5,22
20180701|2017-11-17 12:30,17,654.75,656,654.75,655.75,13
20180701|2017-11-17 13:00,17,655.75,657.25,655.75,657,31
20180701|2017-11-20 00:00,20,654.5,654.75,654.5,654.75,4
20180701|2017-11-20 02:30,20,655.75,655.75,655.75,655.75,3
20180701|2017-11-20 08:30,20,653,653,653,653,1
20180701|2017-11-20 09:00,20,652,653,652,653,4
20180701|2017-11-20 09:30,20,652.75,652.75,652.75,652.75,3
20180701|2017-11-20 10:00,20,653.75,654.25,653.75,654.25,6
20180701|2017-11-20 10:30,20,653.75,653.75,649.25,649.25,8
20180701|2017-11-20 11:00,20,650.75,651,650.5,651,100
20180701|2017-11-20 12:30,20,649.25,649.25,649.25,649.25,3
20180701|2017-11-20 13:00,20,648,648.5,648,648.5,2
20180701|2017-11-21 04:00,21,650,650,650,650,1
20180701|2017-11-21 04:30,21,650,650,650,650,1
20180701|2017-11-21 08:30,21,648.5,650.25,648.5,650.25,7
20180701|2017-11-21 09:30,21,652.75,654,652.75,654,2
20180701|2017-11-21 12:00,21,648.5,648.5,648.5,648.5,1
20180701|2017-11-21 13:00,21,648.75,648.75,648,648,7
20180701|2017-11-22 08:30,22,650,650,648.5,649.25,6
20180701|2017-11-22 09:00,22,648.5,648.5,648.5,648.5,1
20180701|2017-11-22 10:00,22,648.5,648.5,648.5,648.5,1
20180701|2017-11-22 11:00,22,652.25,652.25,652.25,652.25,1
20180701|2017-11-22 11:30,22,650.5,650.5,650.5,650.5,2
20180701|2017-11-22 13:00,22,648.75,648.75,648.5,648.5,5
20180701|2017-11-24 08:30,24,647,647,645.5,645.5,2
20180701|2017-11-24 09:30,24,647,647,647,647,1
20180701|2017-11-24 10:00,24,645.5,645.5,645.5,645.5,3
20180701|2017-11-24 10:30,24,644.75,644.75,644.75,644.75,2
20180701|2017-11-24 11:00,24,644.25,644.25,644.25,644.25,1
20180701|2017-11-24 11:30,24,642,645.75,642,645.75,20
20180701|2017-11-24 12:00,24,645.5,645.5,645.5,645.5,20
20180701|2017-11-27 03:00,27,645.5,645.5,645.5,645.5,3
20180701|2017-11-27 08:30,27,643.5,643.5,643.5,643.5,1
20180701|2017-11-27 09:00,27,642.25,643.5,642,642.75,13
20180701|2017-11-27 10:00,27,641.75,641.75,641.5,641.5,4
20180701|2017-11-27 10:30,27,640,641,640,641,5
20180701|2017-11-27 11:00,27,641.75,641.75,641.5,641.5,2
20180701|2017-11-27 11:30,27,640.75,640.75,640,640,8
20180701|2017-11-27 12:30,27,639.5,639.5,635,639,13
20180701|2017-11-27 13:00,27,638,638,635.5,635.5,25
20180701|2017-11-27 20:00,28,636,636,636,636,6
20180701|2017-11-28 08:30,28,636,636,633.75,634,21
20180701|2017-11-28 09:00,28,633.25,634.25,633,634.25,12
20180701|2017-11-28 09:30,28,633.25,633.25,632.5,632.5,153
20180701|2017-11-28 10:00,28,632.25,632.25,628.25,628.25,225
20180701|2017-11-28 10:30,28,630,630,628.75,628.75,16
20180701|2017-11-28 11:00,28,629.25,629.5,629.25,629.25,7
20180701|2017-11-28 11:30,28,627,627,627,627,5
20180701|2017-11-28 12:00,28,626.75,627.25,626.25,627,61
20180701|2017-11-28 12:30,28,626.75,626.75,626.5,626.75,6
20180701|2017-11-28 13:00,28,631.25,634.5,631.25,633.25,11
20180701|2017-11-28 19:00,29,632,633,632,633,22
20180701|2017-11-28 23:30,29,632.5,632.5,632.5,632.5,1
20180701|2017-11-29 08:30,29,635.75,635.75,632.25,633.75,12
20180701|2017-11-29 09:00,29,634.25,635,632.25,633.75,13
20180701|2017-11-29 09:30,29,631.5,631.5,631.5,631.5,1
20180701|2017-11-29 10:00,29,633.5,634.5,632.75,632.75,12
20180701|2017-11-29 11:30,29,633,633,633,633,24
20180701|2017-11-29 13:00,29,631,634,631,632,98
20180701|2017-11-29 19:00,30,633.5,633.5,633,633,3
20180701|2017-11-30 06:00,30,630.75,630.75,630.75,630.75,5
20180701|2017-11-30 07:00,30,629.75,629.75,629.75,629.75,1
20180701|2017-11-30 07:30,30,631,631,631,631,1
20180701|2017-11-30 08:30,30,631,635.5,629.25,635.5,39
20180701|2017-11-30 09:00,30,634.25,634.25,633.25,633.25,19
20180701|2017-11-30 09:30,30,632.5,632.5,632.5,632.5,5
20180701|2017-11-30 10:00,30,632.25,632.5,631.75,631.75,9
20180701|2017-11-30 10:30,30,633.25,633.25,632.5,632.5,3
20180701|2017-11-30 11:00,30,632,633.25,632,633.25,13
20180701|2017-11-30 11:30,30,633.75,633.75,633.75,633.75,2
20180701|2017-11-30 12:00,30,633.25,635.5,633.25,634,11
20180701|2017-11-30 12:30,30,633.75,633.75,632.25,632.25,5
20180701|2017-11-30 13:00,30,631.75,632.75,630.5,631,27
20180701|2017-11-30 22:30,1,637.25,637.25,637.25,637.25,1
20180701|2017-11-30 23:00,1,636.25,637.5,636.25,637.5,6
20180701|2017-11-30 23:30,1,637.25,637.5,637.25,637.5,4
20180701|2017-12-01 00:30,1,637.5,637.75,637.5,637.75,2
20180701|2017-12-01 08:30,1,636.5,637,636.5,637,5
20180701|2017-12-01 09:00,1,635.5,639,634.5,637,14
20180701|2017-12-01 09:30,1,636.5,638.25,636.5,637,12
20180701|2017-12-01 10:30,1,638.75,638.75,638.5,638.5,17
20180701|2017-12-01 11:00,1,637.75,637.75,637.5,637.5,4
20180701|2017-12-01 11:30,1,638.75,638.75,638.75,638.75,1
20180701|2017-12-01 13:00,1,636.5,640.25,636.5,638,38
20180701|2017-12-03 19:00,4,640.25,640.25,640.25,640.25,1
20180701|2017-12-03 22:00,4,640.75,640.75,640.75,640.75,1
20180701|2017-12-04 08:30,4,638,638,637.25,638,11
20180701|2017-12-04 09:00,4,637.5,638.75,635,635.25,31
20180701|2017-12-04 09:30,4,634.75,637,634.75,636.75,3
20180701|2017-12-04 10:00,4,637.5,638.75,637.5,638.75,7
20180701|2017-12-04 10:30,4,637.5,638.5,637.5,638.5,2
20180701|2017-12-04 11:30,4,635.5,637.75,635.5,637.75,3
20180701|2017-12-04 12:00,4,638.25,638.25,638.25,638.25,1
20180701|2017-12-04 12:30,4,638.75,638.75,637.75,638.25,9
20180701|2017-12-04 13:00,4,637.5,637.75,636.5,637.75,8
20180701|2017-12-04 21:30,5,636.25,636.25,636.25,636.25,3
20180701|2017-12-04 23:30,5,636.25,636.25,636.25,636.25,2
20180701|2017-12-05 08:30,5,638.25,638.5,636.75,637.25,16
20180701|2017-12-05 09:00,5,636.25,636.25,635,635,38
20180701|2017-12-05 09:30,5,636.25,636.25,636.25,636.25,2
20180701|2017-12-05 10:30,5,638,638,637,637,33
20180701|2017-12-05 11:00,5,637,637.25,636.75,637,5
20180701|2017-12-05 11:30,5,635,635,635,635,1
20180701|2017-12-05 12:00,5,635.5,636,635,636,19
20180701|2017-12-05 12:30,5,636,636,634.75,634.75,21
20180701|2017-12-05 13:00,5,634.25,635,633.25,633.25,8
20180701|2017-12-05 19:00,6,634.5,634.5,634.5,634.5,1
20180701|2017-12-06 04:00,6,634.5,634.5,634.5,634.5,2
20180701|2017-12-06 04:30,6,635.75,635.75,635.75,635.75,3
20180701|2017-12-06 06:30,6,634.5,634.5,634.5,634.5,1
20180701|2017-12-06 07:30,6,632.5,632.5,628.5,628.5,26
20180701|2017-12-06 08:30,6,628.75,630,627,627.5,92
20180701|2017-12-06 09:00,6,627,631.5,627,627.25,52
20180701|2017-12-06 09:30,6,628,628,627.25,627.25,7
20180701|2017-12-06 10:00,6,628.25,629,628.25,628.75,23
20180701|2017-12-06 10:30,6,628.5,628.5,628.5,628.5,66
20180701|2017-12-06 11:00,6,628.5,628.75,628.5,628.5,42
20180701|2017-12-06 11:30,6,628.5,628.5,628.25,628.25,22
20180701|2017-12-06 12:00,6,627.75,628,627,627.25,76
20180701|2017-12-06 12:30,6,627.75,627.75,626,626,7
20180701|2017-12-06 13:00,6,626,626,625,625.5,189
20180701|2017-12-06 19:00,7,625,625,625,625,3
20180701|2017-12-06 19:30,7,625,625,625,625,15
20180701|2017-12-06 21:30,7,625.25,625.75,625.25,625.25,5
20180701|2017-12-06 22:30,7,627.25,627.25,627.25,627.25,1
20180701|2017-12-06 23:00,7,627.75,627.75,627,627,2
20180701|2017-12-07 01:00,7,627.5,627.5,627.5,627.5,1
20180701|2017-12-07 02:30,7,627.5,627.5,627.5,627.5,1
20180701|2017-12-07 05:00,7,626.25,626.25,626.25,626.25,1
20180701|2017-12-07 06:00,7,625.25,625.25,625.25,625.25,16
20180701|2017-12-07 08:30,7,628.5,628.5,625.75,625.75,7
20180701|2017-12-07 09:00,7,625,625,625,625,8
20180701|2017-12-07 09:30,7,625,626.75,625,626.25,71
20180701|2017-12-07 10:00,7,628.25,628.25,627.5,627.5,4
20180701|2017-12-07 10:30,7,627,627,626.25,626.5,8
20180701|2017-12-07 11:00,7,626.5,626.5,625.5,625.5,31
20180701|2017-12-07 11:30,7,626,626,625.25,625.75,10
20180701|2017-12-07 12:00,7,625,625,624.5,624.5,36
20180701|2017-12-07 12:30,7,624,624.25,623.75,624.25,22
20180701|2017-12-07 13:00,7,624,624.25,623,623.25,33
20180701|2017-12-08 01:30,8,625,625,625,625,1
20180701|2017-12-08 05:00,8,625.25,625.5,625.25,625.5,2
20180701|2017-12-08 07:00,8,626,626.75,626,626.75,2
20180701|2017-12-08 08:30,8,626.25,626.25,626,626,112
20180701|2017-12-08 09:00,8,626.25,626.25,625.75,625.75,4
20180701|2017-12-08 09:30,8,625.5,625.5,623,623,36
20180701|2017-12-08 10:00,8,623.5,624.25,623.5,624.25,7
20180701|2017-12-08 10:30,8,623.5,623.5,623.5,623.5,4
20180701|2017-12-08 11:00,8,624.25,624.25,624,624,3
20180701|2017-12-08 11:30,8,623.5,623.5,623,623,4
20180701|2017-12-08 12:00,8,622.5,622.5,621.25,621.25,59
20180701|2017-12-08 12:30,8,621.25,624,621.25,624,35
20180701|2017-12-08 13:00,8,624.5,625.25,623.25,625.25,19
20180701|2017-12-11 05:30,11,622.75,622.75,622.5,622.5,2
20180701|2017-12-11 06:00,11,622.5,622.5,622.5,622.5,1
20180701|2017-12-11 08:30,11,624.25,624.25,623,624,68
20180701|2017-12-11 09:00,11,624,624,624,624,34
20180701|2017-12-11 09:30,11,624,624,623.75,623.75,16
20180701|2017-12-11 10:00,11,624,624,623.25,623.25,2
20180701|2017-12-11 10:30,11,622.5,622.5,622.5,622.5,21
20180701|2017-12-11 11:00,11,622.5,622.5,621.75,621.75,79
20180701|2017-12-11 11:30,11,621.75,623,621.75,622,26
20180701|2017-12-11 12:00,11,622.5,623,622.5,623,2
20180701|2017-12-11 12:30,11,622.25,622.25,622.25,622.25,2
20180701|2017-12-11 13:00,11,624,624.25,620.5,620.5,62
20180701|2017-12-11 20:30,12,620.5,620.5,620.5,620.5,1
20180701|2017-12-12 02:30,12,621.25,621.25,621.25,621.25,1
20180701|2017-12-12 08:30,12,623,623.25,620.75,621,46
20180701|2017-12-12 09:00,12,621,621.5,620.5,620.5,70
20180701|2017-12-12 09:30,12,621,622.25,621,622.25,12
20180701|2017-12-12 10:00,12,622.25,622.25,621.75,622.25,5
20180701|2017-12-12 10:30,12,621.75,621.75,621.25,621.25,17
20180701|2017-12-12 11:00,12,621,622,621,622,3
20180701|2017-12-12 11:30,12,620.5,620.75,620.5,620.75,6
20180701|2017-12-12 12:00,12,619.5,619.5,619,619,10
20180701|2017-12-12 12:30,12,618.25,618.25,618,618,13
20180701|2017-12-12 13:00,12,618.25,619.75,618.25,618.75,11
20180701|2017-12-12 19:00,13,618.75,618.75,618.75,618.75,4
20180701|2017-12-13 04:00,13,621.25,621.25,621.25,621.25,5
20180701|2017-12-13 04:30,13,621.75,621.75,621.75,621.75,5
20180701|2017-12-13 06:30,13,621.25,621.25,621.25,621.25,1
20180701|2017-12-13 07:00,13,621.5,622,621.5,622,2
20180701|2017-12-13 08:30,13,625.25,626.75,625.25,626.75,2
20180701|2017-12-13 09:00,13,625,625,624.5,624.5,3
20180701|2017-12-13 09:30,13,624.25,625,624,625,8
20180701|2017-12-13 10:00,13,624,624.75,624,624,7
20180701|2017-12-13 10:30,13,623.5,623.5,622,622.75,6
20180701|2017-12-13 11:30,13,623,623,622,622,9
20180701|2017-12-13 12:00,13,623,623,621.75,621.75,2
20180701|2017-12-13 12:30,13,621.25,621.25,621.25,621.25,1
20180701|2017-12-13 13:00,13,623.5,626,623.5,624.75,30
20180701|2017-12-13 19:00,14,624.75,624.75,624.75,624.75,1
20180701|2017-12-13 23:30,14,628.5,628.5,628.5,628.5,1
20180701|2017-12-14 08:30,14,629.75,632.5,629.25,631.75,17
20180701|2017-12-14 09:00,14,627.75,629.75,627.75,629,14
20180701|2017-12-14 09:30,14,629,629,629,629,2
20180701|2017-12-14 10:00,14,627.75,627.75,627.75,627.75,5
20180701|2017-12-14 10:30,14,628.75,628.75,627,627.5,25
20180701|2017-12-14 11:00,14,627.25,627.25,627.25,627.25,3
20180701|2017-12-14 11:30,14,627.5,627.5,627.5,627.5,4
20180701|2017-12-14 12:00,14,626,626,626,626,1
20180701|2017-12-14 12:30,14,626.75,626.75,626.75,626.75,1
20180701|2017-12-14 13:00,14,627.25,629.25,627.25,629.25,25
20180701|2017-12-14 22:00,15,631.75,631.75,631.75,631.75,1
20180701|2017-12-14 23:00,15,631.25,632,631.25,632,4
20180701|2017-12-14 23:30,15,631.75,631.75,631.75,631.75,1
20180701|2017-12-15 00:00,15,632.5,632.5,631.75,631.75,2
20180701|2017-12-15 01:00,15,632.5,632.5,632.5,632.5,1
20180701|2017-12-15 08:30,15,632,632.75,630.5,632.75,29
20180701|2017-12-15 09:00,15,632.5,632.5,631.75,632.5,14
20180701|2017-12-15 09:30,15,631.25,631.5,631.25,631.25,4
20180701|2017-12-15 10:00,15,630.75,631.5,630.75,631.5,12
20180701|2017-12-15 10:30,15,632.25,632.25,632,632,3
20180701|2017-12-15 11:00,15,631,631.25,631,631,6
20180701|2017-12-15 12:00,15,631.25,631.25,631.25,631.25,5
20180701|2017-12-15 12:30,15,631.5,632,631.25,631.25,20
20180701|2017-12-15 13:00,15,630.75,632,630.75,631.5,9
20180701|2017-12-17 19:00,18,632.25,632.25,632.25,632.25,3
20180701|2017-12-17 22:00,18,636.25,636.25,636.25,636.25,2
20180701|2017-12-18 04:00,18,634.25,634.25,634.25,634.25,1
20180701|2017-12-18 05:00,18,635,635,635,635,1
20180701|2017-12-18 08:30,18,635,635.75,634.75,635,19
20180701|2017-12-18 09:00,18,632.75,634,632.75,633.25,13
20180701|2017-12-18 09:30,18,633,633,632.25,632.25,2
20180701|2017-12-18 10:00,18,632.25,634.5,632.25,634.5,6
20180701|2017-12-18 11:00,18,633,633,633,633,1
20180701|2017-12-18 12:00,18,632.5,632.75,632.25,632.75,7
20180701|2017-12-18 12:30,18,633.25,633.25,633.25,633.25,1
20180701|2017-12-18 13:00,18,632.5,632.5,630.5,631,17
20180701|2017-12-18 20:30,19,631,631,631,631,1
20180701|2017-12-18 21:30,19,631,631,631,631,1
20180701|2017-12-19 06:30,19,630.75,630.75,630.75,630.75,1
20180701|2017-12-19 08:30,19,630.5,633.75,630.5,633.75,21
20180701|2017-12-19 09:00,19,635.25,635.25,635.25,635.25,5
20180701|2017-12-19 10:00,19,631.75,631.75,630.75,630.75,11
20180701|2017-12-19 10:30,19,630.25,630.25,630.25,630.25,5
20180701|2017-12-19 12:00,19,631,631,630.5,630.5,2
20180701|2017-12-19 12:30,19,631,631,631,631,45
20180701|2017-12-19 13:00,19,631.25,631.25,630,630,13
20180701|2017-12-19 19:00,20,630.5,630.5,630.5,630.5,2
20180701|2017-12-20 02:30,20,629,629,629,629,1
20180701|2017-12-20 04:30,20,628.75,628.75,628.75,628.75,20
20180701|2017-12-20 05:00,20,628.5,628.5,628.5,628.5,1
20180701|2017-12-20 06:30,20,628,629.25,628,629.25,2
20180701|2017-12-20 07:00,20,629.5,629.5,629.5,629.5,2
20180701|2017-12-20 07:30,20,629.75,629.75,629.75,629.75,1
20180701|2017-12-20 08:30,20,629.75,631,628.75,631,41
20180701|2017-12-20 09:00,20,632,632,632,632,1
20180701|2017-12-20 09:30,20,632.5,632.5,632.5,632.5,5
20180701|2017-12-20 10:00,20,631.5,632.25,631.25,632.25,8
20180701|2017-12-20 10:30,20,633,633.5,631.5,631.5,43
20180701|2017-12-20 11:00,20,632,632.5,631.75,631.75,6
20180701|2017-12-20 11:30,20,632,632.25,631.75,631.75,15
20180701|2017-12-20 12:00,20,631.5,631.5,630.5,630.5,29
20180701|2017-12-20 12:30,20,631.25,631.25,631.25,631.25,2
20180701|2017-12-20 13:00,20,630.25,630.5,630.25,630.5,21
20180701|2017-12-20 20:30,21,631,631,631,631,2
20180701|2017-12-21 00:30,21,630.75,630.75,630.75,630.75,1
20180701|2017-12-21 03:30,21,631.25,631.25,631.25,631.25,1
20180701|2017-12-21 07:30,21,631.25,631.25,631.25,631.25,1
20180701|2017-12-21 08:30,21,631.5,633.25,631,633.25,14
20180701|2017-12-21 09:00,21,632.75,632.75,631.75,632.75,6
20180701|2017-12-21 09:30,21,632,632,631.5,631.5,2
20180701|2017-12-21 10:00,21,631.5,631.5,631.25,631.25,15
20180701|2017-12-21 10:30,21,631.25,631.25,631.25,631.25,16
20180701|2017-12-21 11:00,21,630.5,630.5,630.25,630.25,14
20180701|2017-12-21 11:30,21,630.25,630.25,630,630,21
20180701|2017-12-21 12:30,21,630.75,630.75,630.25,630.25,26
20180701|2017-12-21 13:00,21,630.5,630.5,629.5,629.5,44
20180701|2017-12-22 05:00,22,632,632,632,632,1
20180701|2017-12-22 06:30,22,632.5,633.25,632.5,633.25,5
20180701|2017-12-22 07:00,22,633.25,633.25,633.25,633.25,1
20180701|2017-12-22 08:30,22,630.75,632.25,630.75,632.25,2
20180701|2017-12-22 09:00,22,633,633,631.75,631.75,5
20180701|2017-12-22 09:30,22,631,631,631,631,3
20180701|2017-12-22 10:00,22,630.5,630.75,630.5,630.75,6
20180701|2017-12-22 10:30,22,627.75,627.75,627.25,627.25,2
20180701|2017-12-22 11:00,22,626.75,626.75,626.75,626.75,1
20180701|2017-12-22 11:30,22,626.5,626.5,625,625,23
20180701|2017-12-22 12:00,22,624.25,624.25,624.25,624.25,1
20180701|2017-12-26 08:30,26,625.25,625.25,625,625.25,18
20180701|2017-12-26 09:00,26,626.5,626.5,626.5,626.5,1
20180701|2017-12-26 09:30,26,625.5,625.5,625.25,625.25,2
20180701|2017-12-26 10:30,26,626.25,626.25,626.25,626.25,1
20180701|2017-12-26 11:00,26,624.25,624.25,624.25,624.25,1
20180701|2017-12-26 11:30,26,624.75,624.75,624.75,624.75,1
20180701|2017-12-26 12:30,26,624.75,625,624.75,625,6
20180701|2017-12-26 13:00,26,624.25,624.25,623.75,623.75,5
20180701|2017-12-26 19:00,27,624.5,624.5,624.25,624.25,12
20180701|2017-12-27 05:00,27,625.75,625.75,625.75,625.75,1
20180701|2017-12-27 08:30,27,626.5,628,626.25,628,43
20180701|2017-12-27 09:00,27,628,628,628,628,8
20180701|2017-12-27 09:30,27,628,628,628,628,1
20180701|2017-12-27 10:00,27,629.5,629.5,628,628,20
20180701|2017-12-27 10:30,27,628,630.75,628,630.75,10
20180701|2017-12-27 11:00,27,629.25,630,629.25,629.5,5
20180701|2017-12-27 11:30,27,630,632,630,631.25,18
20180701|2017-12-27 12:00,27,630.75,631.75,630.75,631.75,3
20180701|2017-12-27 12:30,27,632,632,631.75,632,30
20180701|2017-12-27 13:00,27,632.75,633.75,632.5,632.5,27
20180701|2017-12-27 19:30,28,633.75,633.75,633.75,633.75,2
20180701|2017-12-27 21:30,28,633.5,633.5,633.5,633.5,1
20180701|2017-12-27 22:00,28,633.5,633.5,633.5,633.5,4
20180701|2017-12-27 23:30,28,633,633,633,633,2
20180701|2017-12-28 08:30,28,631.5,632.5,631,631.5,8
20180701|2017-12-28 09:00,28,632,632,632,632,1
20180701|2017-12-28 09:30,28,631,631,629.5,629.5,4
20180701|2017-12-28 10:00,28,631,631,631,631,2
20180701|2017-12-28 10:30,28,629.75,629.75,629.75,629.75,16
20180701|2017-12-28 11:00,28,630.75,630.75,630.75,630.75,6
20180701|2017-12-28 12:30,28,630.5,631.25,630.5,631.25,2
20180701|2017-12-28 13:00,28,630.5,630.5,630.5,630.5,1
20180701|2017-12-29 08:30,29,630.5,630.5,626.5,626.5,16
20180701|2017-12-29 09:00,29,626.5,626.5,625.5,625.5,2
20180701|2017-12-29 09:30,29,627,627,627,627,2
20180701|2017-12-29 11:00,29,627.75,628,627.5,628,15
20180701|2017-12-29 11:30,29,627.75,629.5,627.75,629,17
20180701|2017-12-29 12:00,29,629,629,627.25,627.25,6
20180701|2017-12-29 12:30,29,625.75,626.75,625.75,626.5,22
20180701|2017-12-29 13:00,29,626.75,626.75,625,625.75,21
20180701|2018-01-02 08:30,2,629.25,629.25,629.25,629.25,1
20180701|2018-01-02 09:00,2,632,632.75,632,632.75,4
20180701|2018-01-02 09:30,2,632.5,632.75,631.25,631.5,7
20180701|2018-01-02 10:00,2,632.25,633,631.25,633,18
20180701|2018-01-02 10:30,2,632.25,632.25,631.5,631.5,7
20180701|2018-01-02 11:00,2,630.5,631.25,630.5,631.25,2
20180701|2018-01-02 11:30,2,631.5,632,631,631,5
20180701|2018-01-02 12:00,2,631.25,631.25,630.25,630.25,6
20180701|2018-01-02 13:00,2,629,629.5,628.75,628.75,5
20180701|2018-01-02 20:00,3,630.25,630.25,630.25,630.25,2
20180701|2018-01-03 05:00,3,634,634,634,634,2
20180701|2018-01-03 06:30,3,633.75,633.75,633.75,633.75,3
20180701|2018-01-03 07:30,3,633.5,633.5,633.5,633.5,11
20180701|2018-01-03 08:30,3,633.5,634.25,630.5,632,40
20180701|2018-01-03 09:00,3,632.25,633.25,632.25,632.25,31
20180701|2018-01-03 09:30,3,632.25,632.75,632,632.75,26
20180701|2018-01-03 10:00,3,633,633,633,633,1
20180701|2018-01-03 10:30,3,632.25,632.25,631.5,631.5,3
20180701|2018-01-03 11:00,3,631.75,632.25,631.25,632.25,3
20180701|2018-01-03 11:30,3,633,633,633,633,1
20180701|2018-01-03 12:00,3,632,632,632,632,2
20180701|2018-01-03 12:30,3,632.25,632.5,631.75,632.5,31
20180701|2018-01-03 13:00,3,631.75,632.25,630.25,630.75,22
20180701|2018-01-03 19:30,4,630,630,630,630,2
20180701|2018-01-03 20:00,4,630,630,630,630,3
20180701|2018-01-04 04:30,4,629.5,630,629.5,630,3
20180701|2018-01-04 06:00,4,629.25,629.25,629.25,629.25,2
20180701|2018-01-04 07:00,4,628.75,628.75,628.75,628.75,1
20180701|2018-01-04 08:30,4,628.5,631.75,628.25,631.25,72
20180701|2018-01-04 09:00,4,631,631.25,631,631.25,3
20180701|2018-01-04 09:30,4,631.25,633.25,631.25,633.25,18
20180701|2018-01-04 10:00,4,632,632.5,632,632.5,2
20180701|2018-01-04 10:30,4,632.75,634.25,632.75,633.25,28
20180701|2018-01-04 11:00,4,633.5,633.5,633.25,633.25,4
20180701|2018-01-04 11:30,4,634,634.25,633.75,634.25,8
20180701|2018-01-04 12:00,4,635,635.75,634.25,635.75,14
20180701|2018-01-04 12:30,4,636.25,637,636,636.75,20
20180701|2018-01-04 13:00,4,636.25,636.5,634.5,634.5,21
20180701|2018-01-04 19:00,5,636.25,636.25,636.25,636.25,2
20180701|2018-01-04 21:30,5,636.5,636.5,636.5,636.5,1
20180701|2018-01-05 06:30,5,635,635,634.5,634.5,3
20180701|2018-01-05 08:30,5,634,634.75,633.5,634.25,14
20180701|2018-01-05 09:00,5,634.5,634.5,634.5,634.5,1
20180701|2018-01-05 09:30,5,635,636.5,634.5,634.75,20
20180701|2018-01-05 10:00,5,635.75,636,635.25,635.25,7
20180701|2018-01-05 10:30,5,635,635.5,634.75,635.25,18
20180701|2018-01-05 11:00,5,635.5,635.75,635.5,635.75,7
20180701|2018-01-05 11:30,5,636,636,635.75,636,5
20180701|2018-01-05 12:00,5,635.5,635.5,635.5,635.5,2
20180701|2018-01-05 12:30,5,635.75,635.75,635.25,635.25,6
20180701|2018-01-05 13:00,5,635.75,635.75,635.25,635.25,4
20180701|2018-01-08 07:30,8,633.25,634,633.25,634,68
20180701|2018-01-08 08:30,8,634,634,630,632.25,53
20180701|2018-01-08 09:00,8,632,632,631.5,631.5,7
20180701|2018-01-08 09:30,8,632.25,632.25,632.25,632.25,1
20180701|2018-01-08 10:00,8,632.75,634.25,632.75,634.25,10
20180701|2018-01-08 10:30,8,634.25,636.5,634.25,636.5,7
20180701|2018-01-08 11:00,8,635,635,635,635,2
20180701|2018-01-08 11:30,8,635,635,633.5,633.5,43
20180701|2018-01-08 12:30,8,634.75,634.75,634.25,634.5,19
20180701|2018-01-08 13:00,8,635,635,633.5,633.5,7
20180701|2018-01-08 19:30,9,632.75,632.75,632.5,632.5,5
20180701|2018-01-09 03:30,9,632.5,632.5,632.5,632.5,1
20180701|2018-01-09 04:00,9,632.25,632.25,632.25,632.25,1
20180701|2018-01-09 06:00,9,632.75,632.75,632.75,632.75,2
20180701|2018-01-09 06:30,9,632.25,632.25,632.25,632.25,16
20180701|2018-01-09 07:00,9,632.5,632.5,632.5,632.5,1
20180701|2018-01-09 07:30,9,632.25,632.25,632.25,632.25,2
20180701|2018-01-09 08:30,9,632.5,632.5,631.25,631.25,21
20180701|2018-01-09 09:00,9,634.25,634.25,634.25,634.25,2
20180701|2018-01-09 09:30,9,634,634.5,634,634.25,9
20180701|2018-01-09 10:00,9,634.5,634.5,634.5,634.5,15
20180701|2018-01-09 10:30,9,636,636,635.75,635.75,11
20180701|2018-01-09 11:00,9,635.25,636.25,635.25,635.75,5
20180701|2018-01-09 11:30,9,637,637,635.75,635.75,9
20180701|2018-01-09 12:00,9,636.75,637.25,636.5,636.75,16
20180701|2018-01-09 12:30,9,636.75,638.5,636.5,637.5,16
20180701|2018-01-09 13:00,9,637.75,638.75,637.25,637.75,10
20180701|2018-01-09 23:30,10,637.25,637.25,637.25,637.25,1
20180701|2018-01-10 00:00,10,637.5,637.5,637.5,637.5,1
20180701|2018-01-10 02:30,10,638,638,638,638,1
20180701|2018-01-10 04:00,10,638.25,638.25,638.25,638.25,1
20180701|2018-01-10 05:00,10,638.25,638.25,638.25,638.25,1
20180701|2018-01-10 08:30,10,637.25,637.5,636.75,637.25,7
20180701|2018-01-10 09:30,10,637.5,638,637.5,638,4
20180701|2018-01-10 10:30,10,637.25,637.25,637.25,637.25,1
20180701|2018-01-10 11:00,10,637.25,637.25,637.25,637.25,1
20180701|2018-01-10 11:30,10,638.25,638.25,638.25,638.25,1
20180701|2018-01-10 12:00,10,638.25,638.75,638.25,638.5,5
20180701|2018-01-10 12:30,10,639.5,641,639.5,641,19
20180701|2018-01-10 13:00,10,641.5,642.25,640.75,642,58
20180701|2018-01-11 07:00,11,640.5,640.5,640.25,640.25,3
20180701|2018-01-11 07:30,11,640.25,640.25,640.25,640.25,1
20180701|2018-01-11 08:30,11,638.75,640.5,638.75,640.5,14
20180701|2018-01-11 09:00,11,640,640.5,640,640.25,55
20180701|2018-01-11 09:30,11,640.25,640.5,639.5,640.25,69
20180701|2018-01-11 10:00,11,639.5,640.5,639.25,640.5,7
20180701|2018-01-11 10:30,11,641,642,641,641,5
20180701|2018-01-11 11:00,11,639.25,639.25,639.25,639.25,2
20180701|2018-01-11 11:30,11,640.25,640.5,640.25,640.5,4
20180701|2018-01-11 12:00,11,640.5,640.5,640.5,640.5,1
20180701|2018-01-11 12:30,11,639,639,638.75,638.75,15
20180701|2018-01-11 13:00,11,638.5,639.5,638.5,639.5,9
20180701|2018-01-12 04:00,12,638.5,638.5,638.5,638.5,1
20180701|2018-01-12 05:30,12,638.75,638.75,638.5,638.5,15
20180701|2018-01-12 06:00,12,638.5,638.5,637.75,637.75,19
20180701|2018-01-12 06:30,12,639,639,639,639,1
20180701|2018-01-12 07:00,12,638.5,638.5,638.5,638.5,1
20180701|2018-01-12 08:30,12,636.5,637.25,636.5,637.25,3
20180701|2018-01-12 09:00,12,638,638,636.75,636.75,11
20180701|2018-01-12 09:30,12,637.75,638,637,637,5
20180701|2018-01-12 10:00,12,636.75,637,636,637,9
20180701|2018-01-12 10:30,12,636,637.5,636,637.5,7
20180701|2018-01-12 11:00,12,636.75,636.75,628.5,630.25,70
20180701|2018-01-12 11:30,12,629.25,629.25,627,628,14
20180701|2018-01-12 12:00,12,628,628,628,628,7
20180701|2018-01-12 12:30,12,625.75,625.75,624.25,624.5,37
20180701|2018-01-12 13:00,12,624.25,626,624,624.25,124
20180701|2018-01-15 20:00,16,625,625.25,625,625.25,5
20180701|2018-01-16 02:30,16,625,625,625,625,1
20180701|2018-01-16 08:30,16,625,625.75,624.5,624.5,41
20180701|2018-01-16 09:00,16,625.5,625.5,624.75,624.75,9
20180701|2018-01-16 09:30,16,625,625.75,625,625.75,59
20180701|2018-01-16 10:00,16,626,626.75,626,626,52
20180701|2018-01-16 10:30,16,626,626,624.5,624.5,87
20180701|2018-01-16 11:00,16,624.5,626.25,624.5,626.25,6
20180701|2018-01-16 12:00,16,627,628.75,627,628.75,4
20180701|2018-01-16 12:30,16,628,628,625.75,627.25,5
20180701|2018-01-16 13:00,16,627.25,627.5,626.5,627,13
20180701|2018-01-17 07:00,17,628.5,628.5,628.5,628.5,3
20180701|2018-01-17 08:30,17,629,629.25,628.75,628.75,16
20180701|2018-01-17 09:00,17,629,629,629,629,1
20180701|2018-01-17 09:30,17,629.5,630.5,629.5,630.5,2
20180701|2018-01-17 10:00,17,630,630,630,630,1
20180701|2018-01-17 11:00,17,629,629.75,628.75,628.75,8
20180701|2018-01-17 12:00,17,628.5,628.5,628.5,628.5,1
20180701|2018-01-17 13:00,17,628,628,626.75,628,12
20180701|2018-01-17 19:00,18,628.5,628.5,628.5,628.5,8
20180701|2018-01-18 03:30,18,629.75,629.75,629.75,629.75,1
20180701|2018-01-18 08:30,18,631.25,631.25,631.25,631.25,4
20180701|2018-01-18 09:00,18,630.25,630.75,630.25,630.75,10
20180701|2018-01-18 09:30,18,630,630,628.5,628.5,4
20180701|2018-01-18 10:00,18,628.25,628.25,628.25,628.25,2
20180701|2018-01-18 10:30,18,628,628,628,628,5
20180701|2018-01-18 11:00,18,628,628,628,628,10
20180701|2018-01-18 11:30,18,628.25,628.25,627.5,627.5,16
20180701|2018-01-18 12:00,18,627.5,627.5,627,627,10
20180701|2018-01-18 12:30,18,627.25,627.25,626.75,626.75,22
20180701|2018-01-18 13:00,18,627.25,628.25,626.75,627,16
20180701|2018-01-18 19:00,19,626.75,627,626.75,627,3
20180701|2018-01-18 19:30,19,628,628,628,628,4
20180701|2018-01-18 21:00,19,628,628,628,628,8
20180701|2018-01-19 04:30,19,628.25,628.25,628.25,628.25,1
20180701|2018-01-19 05:00,19,628.75,628.75,628.75,628.75,1
20180701|2018-01-19 06:30,19,629,629,629,629,1
20180701|2018-01-19 07:30,19,629,629,628.75,628.75,3
20180701|2018-01-19 08:30,19,629,629.25,626.5,627.25,10
20180701|2018-01-19 09:00,19,626.5,626.5,626.5,626.5,5
20180701|2018-01-19 09:30,19,626,626,625.25,625.25,11
20180701|2018-01-19 10:00,19,626.25,626.25,625.25,625.25,5
20180701|2018-01-19 10:30,19,625,625,624.75,624.75,4
20180701|2018-01-19 11:00,19,624.75,625,624.75,625,3
20180701|2018-01-19 11:30,19,625,625.5,624.75,624.75,19
20180701|2018-01-19 12:00,19,624.75,625.5,624.5,625.5,16
20180701|2018-01-19 12:30,19,625.25,625.5,625.25,625.25,6
20180701|2018-01-19 13:00,19,625,625.25,624,625.25,18
20180701|2018-01-21 19:00,22,624.5,627.75,624.5,627.75,13
20180701|2018-01-22 07:00,22,627.25,627.25,627.25,627.25,1
20180701|2018-01-22 08:30,22,625.75,626.5,625.25,626.25,132
20180701|2018-01-22 09:00,22,625.75,625.75,625.75,625.75,14
20180701|2018-01-22 09:30,22,625.25,625.25,624.5,624.5,4
20180701|2018-01-22 10:00,22,625,625,624.25,625,10
20180701|2018-01-22 11:30,22,625,625,625,625,1
20180701|2018-01-22 12:00,22,625,625,624.5,624.5,2
20180701|2018-01-22 12:30,22,624.25,624.25,624.25,624.25,1
20180701|2018-01-22 13:00,22,624,624,624,624,3
20180701|2018-01-23 06:30,23,623.75,623.75,623.75,623.75,5
20180701|2018-01-23 08:30,23,624,624.5,623.5,623.5,20
20180701|2018-01-23 09:00,23,623.25,623.25,623.25,623.25,1
20180701|2018-01-23 09:30,23,624,624.75,623.75,624.25,21
20180701|2018-01-23 10:00,23,624,624,623.25,623.25,13
20180701|2018-01-23 10:30,23,623.5,623.75,623.5,623.75,7
20180701|2018-01-23 11:00,23,623.5,623.5,623.5,623.5,2
20180701|2018-01-23 11:30,23,622.75,622.75,622.25,622.25,8
20180701|2018-01-23 12:00,23,622.75,622.75,622.5,622.75,4
20180701|2018-01-23 12:30,23,622.75,622.75,622.5,622.5,3
20180701|2018-01-23 13:00,23,622,622.75,621.75,622.5,11
20180701|2018-01-24 04:30,24,625.75,625.75,625.75,625.75,1
20180701|2018-01-24 08:30,24,624,624,623.25,623.75,12
20180701|2018-01-24 09:00,24,624.25,625.75,624.25,624.75,55
20180701|2018-01-24 09:30,24,626.5,627.25,626.5,626.5,13
20180701|2018-01-24 10:00,24,625.75,625.75,625.75,625.75,1
20180701|2018-01-24 10:30,24,625.5,626.5,625.5,626.5,5
20180701|2018-01-24 11:00,24,626.5,628.25,626,628.25,20
20180701|2018-01-24 11:30,24,627.5,627.5,626.75,627.5,7
20180701|2018-01-24 12:00,24,626.25,626.25,626.25,626.25,1
20180701|2018-01-24 12:30,24,626.5,627.5,626.5,627.5,2
20180701|2018-01-24 13:00,24,627,627,626.25,626.5,24
20180701|2018-01-24 19:00,25,626.5,631.5,626.5,631.5,6
20180701|2018-01-24 22:30,25,630.5,630.5,630.5,630.5,6
20180701|2018-01-24 23:00,25,630.5,630.5,630.5,630.5,7
20180701|2018-01-25 06:00,25,630.5,630.5,630.5,630.5,1
20180701|2018-01-25 07:30,25,631.5,631.5,631.5,631.5,1
20180701|2018-01-25 08:30,25,632.5,634.25,627.5,628,153
20180701|2018-01-25 09:00,25,627.75,629.25,627.25,629.25,44
20180701|2018-01-25 09:30,25,630.5,631,629.5,630,10
20180701|2018-01-25 10:00,25,630,630,630,630,2
20180701|2018-01-25 10:30,25,631.25,632.75,631.25,631.75,41
20180701|2018-01-25 11:00,25,631.5,631.75,628,628,113
20180701|2018-01-25 11:30,25,629.25,629.5,629,629,11
20180701|2018-01-25 12:00,25,628.5,629,627.75,628,61
20180701|2018-01-25 13:00,25,629,629.25,627.25,628.25,21
20180701|2018-01-25 19:00,26,627.5,627.5,627.5,627.5,6
20180701|2018-01-26 00:30,26,630,630,630,630,1
20180701|2018-01-26 01:30,26,630.75,630.75,630.75,630.75,2
20180701|2018-01-26 04:00,26,630.25,630.25,630.25,630.25,1
20180701|2018-01-26 08:30,26,629.5,633,629.5,632,37
20180701|2018-01-26 09:00,26,630.75,631.75,630.75,631.25,9
20180701|2018-01-26 09:30,26,631,633.25,630.5,630.75,8
20180701|2018-01-26 10:00,26,630.5,630.75,630.5,630.75,4
20180701|2018-01-26 10:30,26,631,631.75,630.25,631,13
20180701|2018-01-26 11:00,26,631.75,632,631.25,631.25,17
20180701|2018-01-26 11:30,26,631,632,631,631.5,7
20180701|2018-01-26 12:00,26,631.5,632,631.5,631.75,11
20180701|2018-01-26 12:30,26,631,632,631,631.25,22
20180701|2018-01-26 13:00,26,631.25,632,630.5,631,62
20180701|2018-01-28 19:00,29,632,634.75,632,634.75,31
20180701|2018-01-28 20:00,29,635,635,635,635,1
20180701|2018-01-28 21:00,29,635,635,635,635,3
20180701|2018-01-29 02:30,29,633.75,633.75,633.75,633.75,2
20180701|2018-01-29 06:30,29,635.75,635.75,635.75,635.75,9
20180701|2018-01-29 08:30,29,635,635,629.75,634.25,57
20180701|2018-01-29 09:00,29,634,634.5,630.75,634.25,49
20180701|2018-01-29 09:30,29,634.25,634.5,632.5,632.5,11
20180701|2018-01-29 10:00,29,631.5,632.25,631.5,632.25,2
20180701|2018-01-29 10:30,29,632.5,632.5,631.75,631.75,26
20180701|2018-01-29 11:00,29,632.25,632.25,631,631,11
20180701|2018-01-29 11:30,29,631,631.75,631,631,29
20180701|2018-01-29 12:00,29,629.75,629.75,629.75,629.75,1
20180701|2018-01-29 12:30,29,630.5,630.5,630,630.5,9
20180701|2018-01-29 13:00,29,630.25,631.5,629.75,629.75,4
20180701|2018-01-29 19:00,30,634.25,636.75,634.25,636.75,43
20180701|2018-01-29 22:00,30,634.25,634.25,634.25,634.25,4
20180701|2018-01-29 22:30,30,635,635,635,635,6
20180701|2018-01-29 23:00,30,635.25,635.25,635.25,635.25,9
20180701|2018-01-30 00:30,30,633.25,633.25,633.25,633.25,1
20180701|2018-01-30 01:30,30,635,635,634.5,634.5,5
20180701|2018-01-30 02:00,30,635,635.25,635,635.25,13
20180701|2018-01-30 02:30,30,635.5,636,635.5,636,11
20180701|2018-01-30 07:00,30,636,636.25,635,635,7
20180701|2018-01-30 07:30,30,635,635,635,635,3
20180701|2018-01-30 08:30,30,632.75,634,631.5,633.5,21
20180701|2018-01-30 09:00,30,632.75,634.25,632.75,633,87
20180701|2018-01-30 09:30,30,634.25,635.25,632.25,633.75,77
20180701|2018-01-30 10:00,30,634,635,634,634.5,33
20180701|2018-01-30 10:30,30,634.25,636.5,634.25,635.25,32
20180701|2018-01-30 11:00,30,636,636.5,636,636,13
20180701|2018-01-30 11:30,30,636,636.5,636,636.5,10
20180701|2018-01-30 12:00,30,635.25,636,635.25,635.5,13
20180701|2018-01-30 12:30,30,636.25,639,635.75,638.75,29
20180701|2018-01-30 13:00,30,638.25,638.25,633.5,633.75,77
20180701|2018-01-30 19:00,31,634.75,634.75,634.75,634.75,10
20180701|2018-01-30 19:30,31,636,636.25,636,636.25,5
20180701|2018-01-30 22:30,31,637.25,637.25,637.25,637.25,2
20180701|2018-01-30 23:00,31,636,636,636,636,1
20180701|2018-01-31 02:00,31,636,636,636,636,2
20180701|2018-01-31 02:30,31,636,636,636,636,12
20180701|2018-01-31 03:30,31,636,636,636,636,43
20180701|2018-01-31 04:00,31,636,636,636,636,18
20180701|2018-01-31 04:30,31,635,635.25,635,635,8
20180701|2018-01-31 06:30,31,635,635,635,635,6
20180701|2018-01-31 07:00,31,635.25,635.25,635,635,3
20180701|2018-01-31 07:30,31,635.75,635.75,635.75,635.75,2
20180701|2018-01-31 08:30,31,635,635.25,634,635.25,69
20180701|2018-01-31 09:00,31,635.5,636,634,634,55
20180701|2018-01-31 09:30,31,634.75,635.25,632.5,632.5,33
20180701|2018-01-31 10:00,31,631.5,632,630,632,36
20180701|2018-01-31 10:30,31,630.5,630.5,629.25,630.5,34
20180701|2018-01-31 11:00,31,630.75,631.25,630.5,631,18
20180701|2018-01-31 11:30,31,631.5,632,631.25,631.5,57
20180701|2018-01-31 12:00,31,630.5,630.5,629.25,629.25,14
20180701|2018-01-31 12:30,31,629.25,631,629.25,631,13
20180701|2018-01-31 13:00,31,629.25,629.75,626,626.5,70
20180701|2018-01-31 19:00,1,627.5,627.5,627,627,4
20180701|2018-01-31 19:30,1,625.75,625.75,625.75,625.75,2
20180701|2018-01-31 20:00,1,628.75,628.75,628.75,628.75,3
20180701|2018-01-31 21:30,1,626.75,627.75,626.75,627.75,5
20180701|2018-01-31 22:00,1,626.75,626.75,626.75,626.75,3
20180701|2018-02-01 04:30,1,626.75,626.75,625.5,625.5,15
20180701|2018-02-01 08:30,1,627.75,627.75,626.25,627.25,18
20180701|2018-02-01 09:00,1,625.75,625.75,625.75,625.75,10
20180701|2018-02-01 09:30,1,627,627.5,626,627.5,41
20180701|2018-02-01 10:00,1,625.5,626,625.5,625.75,18
20180701|2018-02-01 10:30,1,626,626.25,625.75,626,119
20180701|2018-02-01 11:00,1,626.75,627.5,626,626.5,82
20180701|2018-02-01 11:30,1,626.5,627.5,626.5,627.5,70
20180701|2018-02-01 12:00,1,628.5,629.5,628.5,629.25,43
20180701|2018-02-01 12:30,1,628.5,629.5,626.5,629.5,114
20180701|2018-02-01 13:00,1,630,631.25,629,631.25,121
20180701|2018-02-02 06:30,2,628.5,628.5,628,628,2
20180701|2018-02-02 07:30,2,626.5,626.5,626.5,626.5,1
20180701|2018-02-02 08:30,2,627.25,627.25,626.5,627.25,5
20180701|2018-02-02 09:30,2,627,627.5,627,627.5,3
20180701|2018-02-02 10:00,2,627.5,628.5,627.25,628.5,26
20180701|2018-02-02 10:30,2,628.5,628.5,627.5,627.5,9
20180701|2018-02-02 11:00,2,627.75,627.75,627.25,627.25,21
20180701|2018-02-02 11:30,2,627.5,628,627.5,627.5,7
20180701|2018-02-02 12:00,2,626.5,626.5,625,625.25,38
20180701|2018-02-02 12:30,2,627,627.5,627,627.5,2
20180701|2018-02-02 13:00,2,625,625.5,622.5,625.5,42
20180701|2018-02-04 19:00,5,623.5,625.25,623.5,625.25,39
20180701|2018-02-05 07:00,5,623.75,623.75,623.75,623.75,1
20180701|2018-02-05 08:30,5,623.5,623.75,622.75,623.75,13
20180701|2018-02-05 09:00,5,622.75,623,622.75,623,3
20180701|2018-02-05 09:30,5,623,623.5,622,623.5,23
20180701|2018-02-05 10:00,5,623.25,623.25,623,623,22
20180701|2018-02-05 10:30,5,622.5,622.5,622.25,622.25,2
20180701|2018-02-05 11:00,5,622,622,621,621,3
20180701|2018-02-05 11:30,5,621,621.5,621,621.5,5
20180701|2018-02-05 12:30,5,622,622.25,621.5,622.25,18
20180701|2018-02-05 13:00,5,622,623,621.5,621.5,22
20180701|2018-02-05 19:00,6,623,623,623,623,6
20180701|2018-02-05 20:00,6,623,623.25,623,623.25,34
20180701|2018-02-05 20:30,6,623,623,623,623,2
20180701|2018-02-06 00:00,6,622.75,622.75,622.75,622.75,2
20180701|2018-02-06 04:30,6,623,623,623,623,1
20180701|2018-02-06 05:30,6,622.75,622.75,622.75,622.75,2
20180701|2018-02-06 08:30,6,622.75,624.25,622.75,623.75,37
20180701|2018-02-06 09:00,6,624,625.25,624,625.25,10
20180701|2018-02-06 09:30,6,625.25,629,625.25,626.25,27
20180701|2018-02-06 10:00,6,625.5,626.25,625.25,625.25,11
20180701|2018-02-06 10:30,6,626.5,628.75,626.5,628.75,5
20180701|2018-02-06 11:00,6,629,629,627.75,628.5,43
20180701|2018-02-06 11:30,6,628,628.25,626.75,626.75,6
20180701|2018-02-06 12:00,6,627.25,627.25,627.25,627.25,1
20180701|2018-02-06 12:30,6,627.5,628,627.5,628,3
20180701|2018-02-06 13:00,6,628.5,629,627,629,100
20180701|2018-02-06 19:00,7,628,628,628,628,4
20180701|2018-02-06 20:00,7,628.25,628.5,628.25,628.5,2
20180701|2018-02-06 20:30,7,628.25,628.25,628.25,628.25,8
20180701|2018-02-06 21:00,7,627.75,630,627.75,630,15
20180701|2018-02-07 02:30,7,630,631.25,630,631.25,2
20180701|2018-02-07 03:30,7,630.5,630.5,630.5,630.5,1
20180701|2018-02-07 05:00,7,631,631,631,631,1
20180701|2018-02-07 08:30,7,631,631,628.25,629.75,60
20180701|2018-02-07 09:00,7,630.25,630.25,628.5,628.5,3
20180701|2018-02-07 09:30,7,630,631,630,631,7
20180701|2018-02-07 10:00,7,630.75,630.75,628.25,628.25,27
20180701|2018-02-07 10:30,7,628,628,625,627.75,113
20180701|2018-02-07 11:00,7,627.5,628.75,627.25,628.75,25
20180701|2018-02-07 11:30,7,630,632.25,630,631.5,56
20180701|2018-02-07 12:00,7,631,631,630.25,630.25,6
20180701|2018-02-07 12:30,7,631.25,632.75,631.25,632.75,13
20180701|2018-02-07 13:00,7,632,633.5,632,633.5,75
20180701|2018-02-08 02:30,8,631.75,631.75,631.75,631.75,1
20180701|2018-02-08 03:30,8,632.75,632.75,632.75,632.75,1
20180701|2018-02-08 08:30,8,633.25,635.5,633.25,633.75,45
20180701|2018-02-08 09:00,8,633.75,635.25,633.25,635.25,9
20180701|2018-02-08 09:30,8,635.25,635.75,634.5,634.75,12
20180701|2018-02-08 10:00,8,633.25,634.5,633.25,634.5,9
20180701|2018-02-08 10:30,8,633.75,634,633,633.25,112
20180701|2018-02-08 11:00,8,633,635,631.5,634.75,60
20180701|2018-02-08 11:30,8,634.5,635,633.5,634.5,14
20180701|2018-02-08 12:00,8,634.25,634.25,633.5,633.5,8
20180701|2018-02-08 12:30,8,634.5,634.5,634.25,634.25,10
20180701|2018-02-08 13:00,8,634.5,634.75,633,633,31
20180701|2018-02-08 19:00,9,633.5,633.5,633.5,633.5,1
20180701|2018-02-08 20:00,9,633,633,633,633,1
20180701|2018-02-09 07:00,9,632,632,632,632,1
20180701|2018-02-09 07:30,9,631.25,631.25,629,629,29
20180701|2018-02-09 08:30,9,630.75,632.5,628.5,632.5,48
20180701|2018-02-09 09:00,9,633.75,634,633.25,633.5,26
20180701|2018-02-09 09:30,9,634,634,630.5,631.5,81
20180701|2018-02-09 10:00,9,631,632.75,631,631,40
20180701|2018-02-09 10:30,9,631,631.25,630,630,21
20180701|2018-02-09 11:00,9,629.5,629.75,628,628.75,21
20180701|2018-02-09 11:30,9,629,629,629,629,2
20180701|2018-02-09 12:30,9,627.25,627.75,627.25,627.75,4
20180701|2018-02-09 13:00,9,627.75,628,624.5,627,197
20180701|2018-02-11 19:00,12,629,629.25,628,629.25,7
20180701|2018-02-12 08:30,12,628.5,630.75,628.5,630.75,46
20180701|2018-02-12 09:00,12,631.25,631.25,630.75,631.25,5
20180701|2018-02-12 09:30,12,631.25,631.75,630,630.5,6
20180701|2018-02-12 10:00,12,630.75,630.75,629.5,629.5,11
20180701|2018-02-12 10:30,12,630,630,629.25,629.5,8
20180701|2018-02-12 11:00,12,629.5,630.25,629,629,19
20180701|2018-02-12 11:30,12,629.75,630.5,629.25,630.25,27
20180701|2018-02-12 12:00,12,630.75,632,630.75,632,8
20180701|2018-02-12 12:30,12,631.75,632.25,631.5,631.5,16
20180701|2018-02-12 13:00,12,631.5,632.5,631,632,78
20180701|2018-02-12 19:00,13,631,632.5,631,632.5,4
20180701|2018-02-12 20:30,13,632.75,632.75,632.75,632.75,1
20180701|2018-02-12 21:30,13,632,632,632,632,1
20180701|2018-02-13 08:30,13,633.25,633.25,628,628,33
20180701|2018-02-13 09:00,13,627.75,628.25,627,627,34
20180701|2018-02-13 09:30,13,628.25,628.5,627.25,627.75,22
20180701|2018-02-13 10:00,13,628.75,629,626.75,627,52
20180701|2018-02-13 10:30,13,627.5,627.5,626,626,13
20180701|2018-02-13 11:00,13,625.25,626,625,625.5,19
20180701|2018-02-13 11:30,13,626,626,625,625,23
20180701|2018-02-13 12:00,13,625.75,625.75,625,625,58
20180701|2018-02-13 12:30,13,625,625.75,624.5,625.75,92
20180701|2018-02-13 13:00,13,624.75,625.25,623.75,624,158
20180701|2018-02-13 19:00,14,624.25,624.25,623.25,623.25,14
20180701|2018-02-14 01:00,14,622.75,622.75,622.5,622.5,3
20180701|2018-02-14 05:30,14,624,624,624,624,3
20180701|2018-02-14 06:00,14,624,624,624,624,1
20180701|2018-02-14 08:30,14,624.25,627.75,624,625,84
20180701|2018-02-14 09:00,14,624.75,625.75,624.25,625.5,30
20180701|2018-02-14 09:30,14,625.25,627,625.25,625.75,17
20180701|2018-02-14 10:00,14,625.75,625.75,625.5,625.5,5
20180701|2018-02-14 10:30,14,624.5,624.75,624,624,15
20180701|2018-02-14 11:00,14,625,625,623.25,623.5,54
20180701|2018-02-14 11:30,14,622,624.25,621,624.25,15
20180701|2018-02-14 12:00,14,624.25,624.25,623.5,623.5,9
20180701|2018-02-14 12:30,14,623.75,623.75,623.5,623.5,22
20180701|2018-02-14 13:00,14,624.25,624.25,622.5,623.25,45
20180701|2018-02-14 19:00,15,623.5,623.5,623.5,623.5,3
20180701|2018-02-14 20:30,15,623.5,624.25,623.5,623.5,16
20180701|2018-02-14 21:00,15,624.25,624.25,624.25,624.25,3
20180701|2018-02-14 21:30,15,623.5,623.5,623.5,623.5,3
20180701|2018-02-15 01:30,15,623.5,623.5,623.5,623.5,6
20180701|2018-02-15 02:30,15,623.5,623.5,623.5,623.5,6
20180701|2018-02-15 03:00,15,623.5,623.5,623.5,623.5,3
20180701|2018-02-15 05:00,15,624.5,625,624.5,625,2
20180701|2018-02-15 08:30,15,626.25,627.5,624.5,625,85
20180701|2018-02-15 09:00,15,626,626.25,625,625,10
20180701|2018-02-15 09:30,15,625,625.75,624.25,625.5,45
20180701|2018-02-15 10:00,15,625.25,625.25,625.25,625.25,9
20180701|2018-02-15 10:30,15,624,625.25,624,624.75,48
20180701|2018-02-15 11:00,15,625.5,626.5,625.25,625.5,21
20180701|2018-02-15 11:30,15,625.5,627.25,625,627.25,32
20180701|2018-02-15 12:00,15,628,628.5,628,628.5,9
20180701|2018-02-15 12:30,15,628.75,628.75,626.75,627.75,18
20180701|2018-02-15 13:00,15,628,629,624,624,32
20180701|2018-02-15 19:00,16,627.25,627.25,626.5,626.5,18
20180701|2018-02-15 19:30,16,625.5,625.5,625.5,625.5,1
20180701|2018-02-15 20:00,16,625.5,625.5,625.5,625.5,3
20180701|2018-02-16 08:30,16,625,626,624.25,624.75,37
20180701|2018-02-16 09:00,16,625.25,625.25,624.5,624.5,7
20180701|2018-02-16 09:30,16,625,626.5,624.5,626.5,3
20180701|2018-02-16 10:00,16,625.25,625.25,625.25,625.25,1
20180701|2018-02-16 10:30,16,625,625,625,625,1
20180701|2018-02-16 11:00,16,625,626,625,625.75,9
20180701|2018-02-16 11:30,16,625,625.25,624.75,625.25,4
20180701|2018-02-16 12:00,16,624.25,624.25,624.25,624.25,25
20180701|2018-02-16 12:30,16,624.5,624.5,624.5,624.5,5
20180701|2018-02-16 13:00,16,624,625.25,624,624,128
20180701|2018-02-19 19:00,20,625.5,625.5,625.5,625.5,2
20180701|2018-02-19 20:30,20,625.25,625.25,625.25,625.25,1
20180701|2018-02-19 22:00,20,625.25,625.25,625.25,625.25,2
20180701|2018-02-20 02:00,20,624.5,624.5,624.5,624.5,1
20180701|2018-02-20 02:30,20,623.75,624,623.75,624,2
20180701|2018-02-20 03:00,20,624.25,625.25,624.25,625.25,18
20180701|2018-02-20 07:00,20,623.5,623.5,623.5,623.5,1
20180701|2018-02-20 07:30,20,622.5,622.5,622.5,622.5,1
20180701|2018-02-20 08:30,20,625,625.5,623.75,624.5,29
20180701|2018-02-20 09:00,20,625,625,624.5,624.5,32
20180701|2018-02-20 09:30,20,624.25,624.5,623.5,624.5,44
20180701|2018-02-20 10:00,20,624.75,624.75,624.25,624.25,6
20180701|2018-02-20 10:30,20,623,624,623,624,4
20180701|2018-02-20 11:00,20,623.75,623.75,622.5,623.5,49
20180701|2018-02-20 11:30,20,622.5,622.5,621.5,622,42
20180701|2018-02-20 12:00,20,622.25,622.25,622.25,622.25,6
20180701|2018-02-20 12:30,20,622,622.25,621.75,622.25,25
20180701|2018-02-20 13:00,20,621.5,622.75,621.25,622.75,47
20180701|2018-02-20 19:30,21,622.75,623.5,622.75,623.5,7
20180701|2018-02-21 01:00,21,622.25,622.25,622.25,622.25,10
20180701|2018-02-21 01:30,21,622.5,622.5,622.25,622.5,12
20180701|2018-02-21 02:00,21,623.25,623.75,623.25,623.75,11
20180701|2018-02-21 02:30,21,623.75,624,623.75,624,10
20180701|2018-02-21 07:00,21,624,624,624,624,1
20180701|2018-02-21 08:30,21,621.75,622,620,620.5,29
20180701|2018-02-21 09:00,21,620.25,620.25,620,620,8
20180701|2018-02-21 09:30,21,620.25,620.25,620.25,620.25,2
20180701|2018-02-21 10:00,21,620,620.5,619.5,619.5,17
20180701|2018-02-21 10:30,21,619.75,619.75,619.5,619.75,8
20180701|2018-02-21 11:00,21,620.75,621,620,621,34
20180701|2018-02-21 11:30,21,622,622.5,621.75,622.5,23
20180701|2018-02-21 12:00,21,622,622,621.25,621.25,12
20180701|2018-02-21 12:30,21,620.75,622,620.75,621.75,37
20180701|2018-02-21 13:00,21,621.75,622.25,621,621,37
20180701|2018-02-21 19:30,22,621,621,621,621,4
20180701|2018-02-21 22:00,22,620.5,620.5,620.5,620.5,1
20180701|2018-02-22 02:00,22,619,620.25,619,620,7
20180701|2018-02-22 02:30,22,620,620,620,620,1
20180701|2018-02-22 08:30,22,620.5,621.25,620,621.25,31
20180701|2018-02-22 09:00,22,621.5,622.75,621.5,622.75,6
20180701|2018-02-22 09:30,22,622.5,623,621.5,622,60
20180701|2018-02-22 10:00,22,622,624.5,622,623.25,25
20180701|2018-02-22 10:30,22,623.75,623.75,622.75,622.75,9
20180701|2018-02-22 11:00,22,623,623,622.25,622.25,4
20180701|2018-02-22 11:30,22,622,623.25,622,622.25,30
20180701|2018-02-22 12:00,22,622.75,623.25,622.75,622.75,14
20180701|2018-02-22 12:30,22,624,624.25,623.75,623.75,12
20180701|2018-02-22 13:00,22,624.5,626,624.5,624.5,138
20180701|2018-02-22 19:00,23,625.75,625.75,624.75,624.75,7
20180701|2018-02-23 03:00,23,626.5,626.5,626.5,626.5,1
20180701|2018-02-23 04:30,23,625.75,625.75,625.75,625.75,2
20180701|2018-02-23 05:00,23,625.75,626,625.75,626,3
20180701|2018-02-23 06:00,23,627.25,627.25,627.25,627.25,1
20180701|2018-02-23 07:00,23,626.5,626.5,626.5,626.5,1
20180701|2018-02-23 07:30,23,626.5,626.5,626.5,626.5,1
20180701|2018-02-23 08:30,23,626.5,628.25,626.5,628,125
20180701|2018-02-23 09:00,23,628,628.25,626.75,628.25,119
20180701|2018-02-23 09:30,23,628,628,626.75,627,61
20180701|2018-02-23 10:00,23,627,629,626.5,628,45
20180701|2018-02-23 10:30,23,628,628.25,626.5,626.5,145
20180701|2018-02-23 11:00,23,626.25,626.25,623.5,624.75,26
20180701|2018-02-23 11:30,23,624.75,626,622.5,623,159
20180701|2018-02-23 12:00,23,623.5,624.75,623.5,623.75,34
20180701|2018-02-23 12:30,23,624,624.25,623.75,623.75,10
20180701|2018-02-23 13:00,23,623.5,624,622.75,623.5,52
20180701|2018-02-25 19:00,26,623.5,623.5,623.5,623.5,12
20180701|2018-02-26 00:30,26,625.5,625.5,625,625,10
20180701|2018-02-26 03:30,26,625,625,625,625,3
20180701|2018-02-26 04:00,26,626.25,626.25,626.25,626.25,1
20180701|2018-02-26 05:30,26,626,626,626,626,1
20180701|2018-02-26 06:00,26,625,625,625,625,1
20180701|2018-02-26 06:30,26,626,626,626,626,1
20180701|2018-02-26 08:30,26,625.25,625.5,624,624.5,86
20180701|2018-02-26 09:00,26,625.25,625.25,624,624,21
20180701|2018-02-26 09:30,26,624.25,624.5,623.5,623.75,31
20180701|2018-02-26 10:00,26,623.75,624.75,623.75,624.5,12
20180701|2018-02-26 10:30,26,624.25,624.5,623.25,623.25,67
20180701|2018-02-26 11:00,26,623.25,623.25,622.75,622.75,5
20180701|2018-02-26 11:30,26,622.25,623,619.75,620.25,59
20180701|2018-02-26 12:00,26,620,620.25,620,620,13
20180701|2018-02-26 12:30,26,620,620.5,620,620.5,3
20180701|2018-02-26 13:00,26,620.5,620.5,619.25,620,49
20180701|2018-02-26 19:00,27,619.75,619.75,619.75,619.75,6
20180701|2018-02-26 19:30,27,620,620,620,620,2
20180701|2018-02-27 01:30,27,619.5,619.5,619.5,619.5,1
20180701|2018-02-27 04:00,27,620,620,620,620,1
20180701|2018-02-27 04:30,27,620.75,620.75,620.75,620.75,1
20180701|2018-02-27 06:00,27,622,622,622,622,2
20180701|2018-02-27 07:00,27,621,621,621,621,1
20180701|2018-02-27 07:30,27,621,621,621,621,2
20180701|2018-02-27 08:30,27,621.5,622.75,620,621.5,49
20180701|2018-02-27 09:00,27,621.25,624.25,621.25,623.75,15
20180701|2018-02-27 09:30,27,623.75,623.75,622.75,623,19
20180701|2018-02-27 10:00,27,623.5,624.25,623.25,624,24
20180701|2018-02-27 10:30,27,623.75,623.75,622.5,622.5,29
20180701|2018-02-27 11:00,27,623,623,622,622,27
20180701|2018-02-27 11:30,27,622,622,620,620.25,43
20180701|2018-02-27 12:00,27,620.75,620.75,619.5,619.75,17
20180701|2018-02-27 12:30,27,619,619.5,618.5,619.25,36
20180701|2018-02-27 13:00,27,619.25,619.25,617.75,618,159
20180701|2018-02-27 19:00,28,618.25,618.25,618.25,618.25,2
20180701|2018-02-28 00:00,28,618.75,618.75,618.75,618.75,3
20180701|2018-02-28 03:30,28,622.5,622.5,622.5,622.5,20
20180701|2018-02-28 07:30,28,623.5,624,623.5,624,14
20180701|2018-02-28 08:30,28,624.5,628.25,624.5,626.5,104
20180701|2018-02-28 09:00,28,627.5,629.5,625.25,629.25,163
20180701|2018-02-28 09:30,28,629.5,630.5,627.25,629.5,184
20180701|2018-02-28 10:00,28,629.5,630,624,624,62
20180701|2018-02-28 10:30,28,624,626.5,623.5,625,102
20180701|2018-02-28 11:00,28,626,626.5,622,626,93
20180701|2018-02-28 11:30,28,626,627.75,626,626,80
20180701|2018-02-28 12:00,28,627.25,628,626.5,626.75,44
20180701|2018-02-28 12:30,28,627,628.5,625.75,628.25,77
20180701|2018-02-28 13:00,28,628.25,631.75,628.25,631.5,179
20180701|2018-02-28 19:00,1,629.25,629.25,629.25,629.25,2
20180701|2018-02-28 23:30,1,630.25,631,630.25,631,11
20180701|2018-03-01 06:30,1,630,630,630,630,2
20180701|2018-03-01 07:30,1,630.75,632.5,630.75,632.5,4
20180701|2018-03-01 08:30,1,632.5,633,630.25,630.25,66
20180701|2018-03-01 09:00,1,629.75,632,629.75,632,27
20180701|2018-03-01 09:30,1,632.5,637.75,632.5,637.75,182
20180701|2018-03-01 10:00,1,637.75,638.25,637,637.5,148
20180701|2018-03-01 10:30,1,636.5,638.25,636.25,637,70
20180701|2018-03-01 11:00,1,638,638.25,634.5,634.75,37
20180701|2018-03-01 11:30,1,635.5,636.25,634.5,634.5,54
20180701|2018-03-01 12:00,1,634.5,636.5,634.25,634.75,49
20180701|2018-03-01 12:30,1,635.5,641,635.5,641,49
20180701|2018-03-01 13:00,1,641,642.5,639,639.75,183
20180701|2018-03-01 19:00,2,639.5,639.5,638,638,17
20180701|2018-03-01 19:30,2,638.5,640,638.5,639.75,24
20180701|2018-03-01 20:00,2,639.75,639.75,639.75,639.75,1
20180701|2018-03-01 20:30,2,640,640,640,640,12
20180701|2018-03-01 22:30,2,639.5,639.5,639.5,639.5,1
20180701|2018-03-02 01:00,2,639,639,638.75,638.75,12
20180701|2018-03-02 01:30,2,639,640.5,639,640.5,11
20180701|2018-03-02 02:30,2,640.25,640.25,640.25,640.25,12
20180701|2018-03-02 03:00,2,640,640,640,640,3
20180701|2018-03-02 03:30,2,640.25,640.25,640.25,640.25,8
20180701|2018-03-02 05:30,2,640.25,640.25,640.25,640.25,1
20180701|2018-03-02 07:00,2,639,639,639,639,2
20180701|2018-03-02 08:30,2,638,639.5,630.75,631.5,167
20180701|2018-03-02 09:00,2,631.5,631.5,629.75,631,76
20180701|2018-03-02 09:30,2,631,631,628.5,629.25,46
20180701|2018-03-02 10:00,2,630.5,631.5,629.75,629.75,40
20180701|2018-03-02 10:30,2,630.5,631.25,630,631,24
20180701|2018-03-02 11:00,2,630.25,630.75,629.75,630.5,90
20180701|2018-03-02 11:30,2,630.5,630.75,629.75,629.75,16
20180701|2018-03-02 12:00,2,630,631,629.5,629.5,51
20180701|2018-03-02 12:30,2,629.5,630,629.25,629.25,65
20180701|2018-03-02 13:00,2,629.25,629.25,625.75,625.75,150
20180701|2018-03-04 19:00,5,627.75,631.25,627.75,628.5,39
20180701|2018-03-04 20:00,5,627.75,628,627.75,628,13
20180701|2018-03-04 20:30,5,627.75,628,627.75,627.75,16
20180701|2018-03-05 03:30,5,626.5,626.75,626.5,626.5,12
20180701|2018-03-05 06:30,5,626.5,626.5,626.5,626.5,1
20180701|2018-03-05 07:30,5,627.5,627.5,626.5,626.5,3
20180701|2018-03-05 08:30,5,627.5,629.75,624.75,629.75,88
20180701|2018-03-05 09:00,5,630,631.5,630,631.5,27
20180701|2018-03-05 09:30,5,631.75,634.5,629.5,632,31
20180701|2018-03-05 10:00,5,632,633,632,633,49
20180701|2018-03-05 10:30,5,632.75,633.75,632.5,633.75,34
20180701|2018-03-05 11:00,5,633,634,632.75,633.25,36
20180701|2018-03-05 11:30,5,632,632.75,631.25,632.75,13
20180701|2018-03-05 12:00,5,632.5,633,632.5,632.75,32
20180701|2018-03-05 12:30,5,633,634,633,633.75,82
20180701|2018-03-05 13:00,5,633.75,634,631,631,115
20180701|2018-03-05 20:30,6,628,628,626.5,626.5,3
20180701|2018-03-05 21:30,6,626.5,626.5,626.5,626.5,1
20180701|2018-03-06 07:00,6,626.75,627,626.75,627,2
20180701|2018-03-06 08:30,6,627.25,627.25,622.75,626.25,76
20180701|2018-03-06 09:00,6,626.5,633,626.5,633,198
20180701|2018-03-06 09:30,6,632.75,637.5,632.75,634.5,82
20180701|2018-03-06 10:00,6,634.5,637,634.25,636.25,27
20180701|2018-03-06 10:30,6,636,636.75,636,636.75,6
20180701|2018-03-06 11:00,6,636.75,637.5,636.25,636.75,75
20180701|2018-03-06 11:30,6,637,637.75,636.5,637,58
20180701|2018-03-06 12:00,6,636.75,638,636.25,636.5,64
20180701|2018-03-06 12:30,6,636.25,636.5,634.75,636,84
20180701|2018-03-06 13:00,6,636.5,637,634.75,634.75,102
20180701|2018-03-06 19:00,7,635,635.5,634.5,635.5,14
20180701|2018-03-06 20:00,7,635,635.25,635,635.25,2
20180701|2018-03-06 21:00,7,636.25,636.25,636,636,4
20180701|2018-03-06 21:30,7,636.5,636.75,636.5,636.75,7
20180701|2018-03-06 22:00,7,636.5,636.5,636.5,636.5,1
20180701|2018-03-06 22:30,7,636.5,636.5,636.5,636.5,2
20180701|2018-03-07 00:00,7,636.5,636.5,636.5,636.5,1
20180701|2018-03-07 01:00,7,636.75,636.75,636.75,636.75,4
20180701|2018-03-07 01:30,7,636.75,636.75,636.5,636.5,13
20180701|2018-03-07 04:30,7,636.75,636.75,636.75,636.75,2
20180701|2018-03-07 06:00,7,636.5,637,636.5,637,10
20180701|2018-03-07 06:30,7,637,637,636.25,636.25,8
20180701|2018-03-07 07:30,7,635,635,635,635,1
20180701|2018-03-07 08:30,7,635.75,636.75,634.25,636.75,79
20180701|2018-03-07 09:00,7,636,636.25,633.75,634,30
20180701|2018-03-07 09:30,7,634,634.5,630.5,630.5,57
20180701|2018-03-07 10:00,7,631,632,630,630,72
20180701|2018-03-07 10:30,7,631,633.25,630.75,633,57
20180701|2018-03-07 11:00,7,633,633.25,632,632.5,31
20180701|2018-03-07 11:30,7,632,633.5,631.25,632,90
20180701|2018-03-07 12:00,7,632,633,630.5,630.5,84
20180701|2018-03-07 12:30,7,630.5,630.75,630,630.25,108
20180701|2018-03-07 13:00,7,630,630.5,626.5,626.75,176
20180701|2018-03-07 19:00,8,627.5,627.5,627.5,627.5,4
20180701|2018-03-07 20:00,8,626.75,626.75,626.75,626.75,1
20180701|2018-03-07 20:30,8,627.5,627.5,627.5,627.5,1
20180701|2018-03-07 21:00,8,627,627,627,627,1
20180701|2018-03-07 23:30,8,627.25,627.25,627.25,627.25,3
20180701|2018-03-08 00:00,8,627.25,627.25,627.25,627.25,3
20180701|2018-03-08 01:00,8,627.5,627.5,627.5,627.5,8
20180701|2018-03-08 02:00,8,627.5,627.5,627.5,627.5,1
20180701|2018-03-08 03:00,8,627.5,627.5,627.5,627.5,1
20180701|2018-03-08 04:30,8,627.75,628,627.75,628,34
20180701|2018-03-08 05:00,8,628,628,628,628,16
20180701|2018-03-08 07:00,8,627.5,627.75,627.5,627.75,3
20180701|2018-03-08 08:30,8,628,630.5,628,630.5,56
20180701|2018-03-08 09:00,8,629.5,630,626.75,626.75,94
20180701|2018-03-08 09:30,8,627,628.25,626,627.25,62
20180701|2018-03-08 10:00,8,627.5,628.25,626.75,627.5,60
20180701|2018-03-08 10:30,8,627.25,630,627,628.5,87
20180701|2018-03-08 11:00,8,627.75,632.25,627,628.75,55
20180701|2018-03-08 11:30,8,628.75,630,628.75,630,2
20180701|2018-03-08 12:00,8,629.75,630.75,629.75,630.25,28
20180701|2018-03-08 12:30,8,630.5,632.25,630.5,632.25,12
20180701|2018-03-08 13:00,8,632,633.25,631,631,178
20180701|2018-03-08 19:00,9,631.75,631.75,630.5,630.5,9
20180701|2018-03-08 21:30,9,628.5,628.5,628.5,628.5,4
20180701|2018-03-08 23:30,9,629,629,629,629,1
20180701|2018-03-09 07:30,9,629,629,629,629,17
20180701|2018-03-09 08:30,9,628.75,628.75,621.5,622.75,329
20180701|2018-03-09 09:00,9,622.5,627,622.5,624.25,19
20180701|2018-03-09 09:30,9,624.75,625.75,622.25,622.75,66
20180701|2018-03-09 10:00,9,622.75,625.5,622.5,625.25,31
20180701|2018-03-09 10:30,9,624,624,623.5,623.5,8
20180701|2018-03-09 11:00,9,623.5,624.75,623.5,623.75,45
20180701|2018-03-09 11:30,9,623.75,625.5,623.75,625.25,48
20180701|2018-03-09 12:00,9,624.75,625,624.25,624.25,10
20180701|2018-03-09 12:30,9,624.75,625.25,624.75,625.25,24
20180701|2018-03-09 13:00,9,626.75,626.75,625,625,84
20180701|2018-03-11 19:00,12,624,624,624,624,2
20180701|2018-03-12 03:00,12,623.75,623.75,623.75,623.75,1
20180701|2018-03-12 04:30,12,623.25,623.5,623.25,623.25,7
20180701|2018-03-12 05:00,12,622,622,622,622,3
20180701|2018-03-12 08:30,12,624,625.75,623.5,624.75,82
20180701|2018-03-12 09:00,12,625.25,627.25,625.25,625.5,46
20180701|2018-03-12 09:30,12,625.25,626.75,625.25,626.75,18
20180701|2018-03-12 10:00,12,626,626,625,625,19
20180701|2018-03-12 10:30,12,625,625,623.5,624.75,18
20180701|2018-03-12 11:00,12,625.5,626,625.5,626,18
20180701|2018-03-12 11:30,12,628,631.25,628,631,46
20180701|2018-03-12 12:00,12,630.75,631.25,629.5,631.25,36
20180701|2018-03-12 12:30,12,631.5,632.25,631,631.5,22
20180701|2018-03-12 13:00,12,632,632.5,630.75,632.5,49
20180701|2018-03-12 19:00,13,631,631,631,631,9
20180701|2018-03-12 19:30,13,630.5,630.5,630.5,630.5,3
20180701|2018-03-12 20:00,13,632,632,632,632,7
20180701|2018-03-12 20:30,13,633,633,633,633,4
20180701|2018-03-12 22:30,13,633.75,636.25,633.75,636.25,40
20180701|2018-03-12 23:00,13,634.5,634.5,634.5,634.5,2
20180701|2018-03-12 23:30,13,634.25,634.25,634.25,634.25,1
20180701|2018-03-13 00:30,13,635.75,636,635.75,636,14
20180701|2018-03-13 01:00,13,636,636,636,636,6
20180701|2018-03-13 03:00,13,635.5,635.5,635.5,635.5,1
20180701|2018-03-13 04:30,13,636,636.25,636,636.25,9
20180701|2018-03-13 05:30,13,636,636,636,636,1
20180701|2018-03-13 06:00,13,635.5,635.5,635.5,635.5,2
20180701|2018-03-13 07:30,13,635.5,635.5,635.5,635.5,2
20180701|2018-03-13 08:30,13,635.5,636,633.75,633.75,82
20180701|2018-03-13 09:00,13,634.75,636.25,634.5,636.25,72
20180701|2018-03-13 09:30,13,636.75,636.75,636,636.25,49
20180701|2018-03-13 10:00,13,636.25,636.25,635.25,635.5,29
20180701|2018-03-13 10:30,13,636,636.5,633,634,117
20180701|2018-03-13 11:00,13,634,634.5,631.5,632,146
20180701|2018-03-13 11:30,13,632.5,633.5,629.5,629.5,128
20180701|2018-03-13 12:00,13,630.75,633.75,630.75,632.75,56
20180701|2018-03-13 12:30,13,632.25,632.25,631,631.25,73
20180701|2018-03-13 13:00,13,631,632.75,631,631.5,175
20180701|2018-03-13 19:00,14,631.75,631.75,630.5,630.5,31
20180701|2018-03-13 20:00,14,630.75,631,630.75,631,2
20180701|2018-03-13 21:30,14,631,631,631,631,1
20180701|2018-03-14 04:00,14,628.75,628.75,628.75,628.75,1
20180701|2018-03-14 04:30,14,628.75,628.75,628.75,628.75,3
20180701|2018-03-14 05:00,14,629,629,629,629,1
20180701|2018-03-14 08:30,14,629,635,629,634.25,124
20180701|2018-03-14 09:00,14,634.75,635.25,633.5,633.5,47
20180701|2018-03-14 09:30,14,633.5,634.25,632.75,634.25,30
20180701|2018-03-14 10:00,14,634,636,633.75,634,22
20180701|2018-03-14 10:30,14,633.25,633.25,631.75,631.75,16
20180701|2018-03-14 11:00,14,631.25,631.25,630,630,52
20180701|2018-03-14 11:30,14,630,631.5,630,631.5,45
20180701|2018-03-14 12:00,14,630.25,631.5,629.75,631.25,43
20180701|2018-03-14 12:30,14,631,631.75,630.75,630.75,53
20180701|2018-03-14 13:00,14,630,630.5,627,628,92
20180701|2018-03-14 19:00,15,628.25,629,628.25,629,33
20180701|2018-03-14 20:30,15,630,630,630,630,8
20180701|2018-03-14 22:00,15,630,630,630,630,2
20180701|2018-03-15 02:00,15,630,632.25,630,632.25,11
20180701|2018-03-15 03:00,15,632.5,632.5,632.5,632.5,2
20180701|2018-03-15 03:30,15,632.75,635,632.75,635,12
20180701|2018-03-15 04:00,15,635.25,635.25,635.25,635.25,5
20180701|2018-03-15 07:00,15,633.75,633.75,633,633,7
20180701|2018-03-15 08:30,15,633,633,628.75,629,175
20180701|2018-03-15 09:00,15,628.75,628.75,626.75,626.75,134
20180701|2018-03-15 09:30,15,626.75,628,626,626.25,41
20180701|2018-03-15 10:00,15,626.25,627.5,626.25,627,39
20180701|2018-03-15 10:30,15,626.25,627.5,625.5,625.5,52
20180701|2018-03-15 11:00,15,625.25,625.75,624.25,625.25,122
20180701|2018-03-15 11:30,15,625.25,626,625.25,626,18
20180701|2018-03-15 12:00,15,625.75,625.75,625,625,80
20180701|2018-03-15 12:30,15,625.5,626,623.25,623.25,79
20180701|2018-03-15 13:00,15,623.25,623.25,621.75,623,113
20180701|2018-03-15 19:00,16,622,622.25,622,622.25,35
20180701|2018-03-15 19:30,16,623.75,624,623.75,624,2
20180701|2018-03-16 02:30,16,623.25,623.25,623.25,623.25,1
20180701|2018-03-16 05:30,16,622.5,622.5,622.5,622.5,1
20180701|2018-03-16 06:00,16,622.5,622.5,622.5,622.5,3
20180701|2018-03-16 06:30,16,622.5,622.5,622.5,622.5,11
20180701|2018-03-16 07:00,16,621.25,621.25,620,620,61
20180701|2018-03-16 07:30,16,620,620,619.5,619.5,16
20180701|2018-03-16 08:30,16,619.75,619.75,617.5,618,293
20180701|2018-03-16 09:00,16,618,620,618,620,73
20180701|2018-03-16 09:30,16,619.5,620.75,619.5,620.75,40
20180701|2018-03-16 10:00,16,620.25,620.25,619.25,619.25,11
20180701|2018-03-16 10:30,16,619.25,622.75,619,621.5,171
20180701|2018-03-16 11:00,16,622,623.75,622,622.75,106
20180701|2018-03-16 11:30,16,623,624.75,622.75,622.75,71
20180701|2018-03-16 12:00,16,623,623.5,622.75,623.25,39
20180701|2018-03-16 12:30,16,622.75,622.75,620.75,620.75,83
20180701|2018-03-16 13:00,16,620.5,620.75,618.25,619,143
20180701|2018-03-18 19:00,19,618.5,618.5,617,617.25,95
20180701|2018-03-18 22:00,19,617.25,617.25,617,617,4
20180701|2018-03-18 22:30,19,617.5,617.5,617,617.25,18
20180701|2018-03-19 02:30,19,618.75,618.75,618.75,618.75,8
20180701|2018-03-19 03:00,19,618.25,618.5,617.5,617.5,20
20180701|2018-03-19 03:30,19,618.25,618.25,618.25,618.25,3
20180701|2018-03-19 04:00,19,617.75,617.75,617.75,617.75,7
20180701|2018-03-19 04:30,19,617.25,617.25,617.25,617.25,2
20180701|2018-03-19 05:30,19,617.5,617.5,616,616,67
20180701|2018-03-19 06:00,19,616,616,616,616,2
20180701|2018-03-19 07:00,19,616.5,616.5,616,616,51
20180701|2018-03-19 07:30,19,616,616,616,616,13
20180701|2018-03-19 08:30,19,616,616,611,611.5,351
20180701|2018-03-19 09:00,19,611.25,613,610,610.5,160
20180701|2018-03-19 09:30,19,610.25,610.75,609,610,161
20180701|2018-03-19 10:00,19,609.75,609.75,607,607,156
20180701|2018-03-19 10:30,19,606.75,609,606.75,609,69
20180701|2018-03-19 11:00,19,608.5,609.5,607,607.5,86
20180701|2018-03-19 11:30,19,607.5,608.75,607.5,607.5,54
20180701|2018-03-19 12:00,19,608.75,608.75,605.75,606.25,116
20180701|2018-03-19 12:30,19,606,606.25,603.75,604,136
20180701|2018-03-19 13:00,19,604.5,606.5,603.75,605.5,169
20180701|2018-03-19 19:00,20,606.5,606.5,605,605,39
20180701|2018-03-19 19:30,20,605,605.25,605,605.25,14
20180701|2018-03-19 20:00,20,605,605.75,604.75,605.75,33
20180701|2018-03-19 20:30,20,604.75,604.75,604.75,604.75,1
20180701|2018-03-19 21:00,20,605,605,605,605,3
20180701|2018-03-19 21:30,20,605.5,605.5,605.5,605.5,3
20180701|2018-03-19 23:30,20,606.75,607.75,606.75,607.75,3
20180701|2018-03-20 00:00,20,607.75,607.75,607.75,607.75,1
20180701|2018-03-20 01:00,20,608.5,608.5,608.5,608.5,1
20180701|2018-03-20 01:30,20,608.25,608.25,608.25,608.25,1
20180701|2018-03-20 02:30,20,607.75,607.75,607.75,607.75,1
20180701|2018-03-20 03:00,20,608.25,610,608,608,23
20180701|2018-03-20 04:00,20,608.25,610,608,610,10
20180701|2018-03-20 04:30,20,610.25,610.5,610.25,610.5,2
20180701|2018-03-20 05:00,20,610.5,610.5,610,610.25,4
20180701|2018-03-20 07:00,20,610,611,609.5,609.5,38
20180701|2018-03-20 07:30,20,610,610,609.5,609.5,7
20180701|2018-03-20 08:30,20,611,612,608.5,608.75,150
20180701|2018-03-20 09:00,20,608.5,609,606,606.25,70
20180701|2018-03-20 09:30,20,606.5,609.75,606.5,608.75,56
20180701|2018-03-20 10:00,20,609.25,609.75,608.25,608.75,19
20180701|2018-03-20 10:30,20,608.5,608.5,606.75,607,98
20180701|2018-03-20 11:00,20,607,607.5,605.75,605.75,85
20180701|2018-03-20 11:30,20,606,607.25,606,607.25,13
20180701|2018-03-20 12:00,20,606.5,606.5,606,606,55
20180701|2018-03-20 12:30,20,606.25,606.25,603,603.75,218
20180701|2018-03-20 13:00,20,603.5,603.5,602,602.25,126
20180701|2018-03-21 07:00,21,602.75,602.75,602.75,602.75,1
20180701|2018-03-21 08:30,21,603,603,598,598.5,302
20180701|2018-03-21 09:00,21,598.75,599.75,598,599.5,197
20180701|2018-03-21 09:30,21,599.5,600,598.5,599.75,34
20180701|2018-03-21 10:00,21,599.5,599.5,598,598.25,69
20180701|2018-03-21 10:30,21,598.5,598.75,596.5,597.5,151
20180701|2018-03-21 11:00,21,597.75,597.75,596.25,596.25,97
20180701|2018-03-21 11:30,21,596,596,593,594.75,226
20180701|2018-03-21 12:00,21,595,597,595,595.5,86
20180701|2018-03-21 12:30,21,595,595.25,593.25,593.75,72
20180701|2018-03-21 13:00,21,593,599.5,592.25,598.75,221
20180701|2018-03-21 19:00,22,598.75,598.75,598,598.75,23
20180701|2018-03-21 20:00,22,597.5,597.5,597.5,597.5,4
20180701|2018-03-21 20:30,22,597.75,598.75,597.75,598.75,51
20180701|2018-03-21 21:00,22,599.5,599.5,599.5,599.5,2
20180701|2018-03-21 22:30,22,599,599.25,599,599.25,22
20180701|2018-03-22 02:00,22,599.25,601.25,599.25,601.25,11
20180701|2018-03-22 05:30,22,601,601,601,601,1
20180701|2018-03-22 06:00,22,601,601,601,601,3
20180701|2018-03-22 07:00,22,602.25,602.25,601.25,601.25,5
20180701|2018-03-22 08:30,22,601.25,601.5,601,601,11
20180701|2018-03-22 09:00,22,601,603.25,601,603.25,42
20180701|2018-03-22 09:30,22,602.5,602.5,601.25,602,12
20180701|2018-03-22 10:00,22,602,602,601,601,6
20180701|2018-03-22 10:30,22,599.5,599.5,599,599.25,126
20180701|2018-03-22 11:00,22,599,599.5,598.5,599.5,65
20180701|2018-03-22 11:30,22,598,598.25,597.5,598.25,10
20180701|2018-03-22 12:00,22,598,600.25,597.5,597.5,99
20180701|2018-03-22 12:30,22,598.5,598.5,596,596.25,51
20180701|2018-03-22 13:00,22,596.25,602.25,596.25,602,54
20180701|2018-03-22 19:00,23,600.25,602,600.25,602,31
20180701|2018-03-22 20:00,23,601.5,601.5,601.5,601.5,7
20180701|2018-03-22 21:00,23,600.75,600.75,600.75,600.75,2
20180701|2018-03-22 21:30,23,601.25,601.25,601.25,601.25,1
20180701|2018-03-22 22:00,23,601,601,601,601,2
20180701|2018-03-23 04:00,23,599,599,598.5,598.5,3
20180701|2018-03-23 04:30,23,598.25,598.5,597.5,597.5,9
20180701|2018-03-23 06:00,23,599.5,599.5,599.5,599.5,1
20180701|2018-03-23 08:30,23,597,604.5,597,604.5,83
20180701|2018-03-23 09:00,23,604,607,602.75,603.75,146
20180701|2018-03-23 09:30,23,603.5,605,601.75,605,259
20180701|2018-03-23 10:00,23,604.75,605.25,602.75,603.75,83
20180701|2018-03-23 10:30,23,602.25,603,602,602.75,31
20180701|2018-03-23 11:00,23,604.5,606.75,604.5,604.75,177
20180701|2018-03-23 11:30,23,604.5,606,604.25,605.5,20
20180701|2018-03-23 12:00,23,605,606.5,605,606.5,34
20180701|2018-03-23 12:30,23,606,606,604.5,605.25,93
20180701|2018-03-23 13:00,23,605.75,610.5,605.5,609.25,134
20180701|2018-03-25 19:00,26,609.25,610.5,608.25,609.75,79
20180701|2018-03-25 19:30,26,610.25,611.75,609.75,611.75,18
20180701|2018-03-26 03:00,26,611,611,611,611,15
20180701|2018-03-26 04:30,26,611,611.25,611,611,15
20180701|2018-03-26 05:00,26,611.25,611.25,611.25,611.25,15
20180701|2018-03-26 06:00,26,610.5,611,610.5,611,2
20180701|2018-03-26 06:30,26,609.5,610.5,609.5,610.25,10
20180701|2018-03-26 07:00,26,611.25,613,611.25,613,34
20180701|2018-03-26 07:30,26,612.25,612.25,612.25,612.25,1
20180701|2018-03-26 08:30,26,608.25,608.25,602.75,605.25,255
20180701|2018-03-26 09:00,26,604.5,605.25,604,604.25,48
20180701|2018-03-26 09:30,26,604,604.5,603.75,604.5,59
20180701|2018-03-26 10:00,26,604.5,605.25,604.5,605.25,11
20180701|2018-03-26 10:30,26,604.75,608.75,604.75,608.5,34
20180701|2018-03-26 11:00,26,608,608.5,606.5,606.5,16
20180701|2018-03-26 11:30,26,606.75,608,606.75,607.75,14
20180701|2018-03-26 12:00,26,608,608,606.75,607.5,14
20180701|2018-03-26 12:30,26,607.75,608,605,605,29
20180701|2018-03-26 13:00,26,606,607.25,604.75,605.25,25
20180701|2018-03-26 19:00,27,605.25,605.25,604.75,605,8
20180701|2018-03-27 02:30,27,605.25,605.25,605.25,605.25,3
20180701|2018-03-27 03:00,27,605.25,605.25,605.25,605.25,3
20180701|2018-03-27 03:30,27,605.25,605.25,605,605,4
20180701|2018-03-27 07:00,27,606.25,606.25,606.25,606.25,1
20180701|2018-03-27 07:30,27,607.75,607.75,607.75,607.75,1
20180701|2018-03-27 08:30,27,606,611.25,606,608.5,118
20180701|2018-03-27 09:00,27,608.25,608.25,605,605.25,25
20180701|2018-03-27 09:30,27,605.5,607.75,605.5,607.5,55
20180701|2018-03-27 10:00,27,606.5,606.75,606.25,606.75,3
20180701|2018-03-27 10:30,27,607.5,607.5,604,604.25,78
20180701|2018-03-27 11:00,27,603.75,603.75,602,602.5,68
20180701|2018-03-27 11:30,27,602.5,602.5,601.5,601.75,24
20180701|2018-03-27 12:00,27,601.25,604,599.75,601.5,132
20180701|2018-03-27 12:30,27,601.5,602.25,600.5,602.25,122
20180701|2018-03-27 13:00,27,602,603,600.25,601.75,182
20180701|2018-03-27 19:00,28,601.75,601.75,601.5,601.5,25
20180701|2018-03-27 19:30,28,603,603.75,602.25,602.25,12
20180701|2018-03-27 22:00,28,602.25,602.25,602.25,602.25,2
20180701|2018-03-28 02:30,28,600.5,600.5,600.5,600.5,1
20180701|2018-03-28 04:30,28,599.25,599.25,599.25,599.25,1
20180701|2018-03-28 05:00,28,599.25,599.25,598.5,598.5,14
20180701|2018-03-28 05:30,28,598,598,598,598,1
20180701|2018-03-28 06:00,28,597.75,597.75,597.25,597.25,16
20180701|2018-03-28 07:00,28,598.5,598.75,598.5,598.75,3
20180701|2018-03-28 08:30,28,597,597.5,595,597.5,103
20180701|2018-03-28 09:00,28,596.5,597.25,595.5,595.5,117
20180701|2018-03-28 09:30,28,595.75,597.75,595.25,597.25,26
20180701|2018-03-28 10:00,28,597.75,600,597.75,599,34
20180701|2018-03-28 10:30,28,598,598,595.5,595.75,120
20180701|2018-03-28 11:00,28,596,596.5,596,596.25,72
20180701|2018-03-28 11:30,28,596,597.25,596,596.25,53
20180701|2018-03-28 12:00,28,596,597.25,596,596,94
20180701|2018-03-28 12:30,28,595.75,596.5,594.75,596.5,189
20180701|2018-03-28 13:00,28,596.75,598.5,595.75,597.5,221
20180701|2018-03-28 19:00,29,597,598,597,597.25,4
20180701|2018-03-28 19:30,29,597.75,598,597.75,598,4
20180701|2018-03-28 23:30,29,596.25,596.25,596.25,596.25,1
20180701|2018-03-29 03:00,29,597,597,597,597,1
20180701|2018-03-29 04:30,29,597.75,599.25,597.75,599.25,37
20180701|2018-03-29 06:00,29,598.25,598.25,597.75,597.75,5
20180701|2018-03-29 07:00,29,598,598,598,598,5
20180701|2018-03-29 07:30,29,600,600,599.25,599.25,2
20180701|2018-03-29 08:30,29,599,599.25,596,597,273
20180701|2018-03-29 09:00,29,597,597.5,595.5,596,189
20180701|2018-03-29 09:30,29,596,596,595,595.5,56
20180701|2018-03-29 10:00,29,595.75,596.25,595,596,161
20180701|2018-03-29 10:30,29,595.75,595.75,594.25,594.5,216
20180701|2018-03-29 11:00,29,595,598.25,589,594.5,968
20180701|2018-03-29 11:30,29,593.25,593.25,591,593,146
20180701|2018-03-29 12:00,29,592.5,593.25,590,590.75,234
20180701|2018-03-29 12:30,29,590.25,590.75,585.75,585.75,383
20180701|2018-03-29 13:00,29,585.5,588,583.25,587.75,600
20180701|2018-04-01 19:00,2,589,592.5,586.25,586.25,76
20180701|2018-04-01 19:30,2,584,587.5,584,587,24
20180701|2018-04-01 20:00,2,587,587,586,586,8
20180701|2018-04-01 20:30,2,586,586,586,586,2
20180701|2018-04-01 21:30,2,586.75,587.5,586,587.5,3
20180701|2018-04-02 01:00,2,587,587,587,587,2
20180701|2018-04-02 01:30,2,587.25,587.25,587,587,20
20180701|2018-04-02 02:00,2,587.5,587.5,587.25,587.25,5
20180701|2018-04-02 02:30,2,587.25,587.5,587,587.25,16
20180701|2018-04-02 03:00,2,587,587,587,587,46
20180701|2018-04-02 03:30,2,587.25,587.25,587,587.25,20
20180701|2018-04-02 04:00,2,587.5,587.5,587.5,587.5,1
20180701|2018-04-02 04:30,2,587.75,587.75,587.75,587.75,1
20180701|2018-04-02 05:00,2,588.25,588.75,588.25,588.75,16
20180701|2018-04-02 07:00,2,587.25,587.75,587.25,587.75,3
20180701|2018-04-02 07:30,2,587.75,588,587.75,587.75,6
20180701|2018-04-02 08:30,2,588.75,588.75,585.25,585.25,304
20180701|2018-04-02 09:00,2,585.5,586,584,585,219
20180701|2018-04-02 09:30,2,584.75,585.25,584,584.25,164
20180701|2018-04-02 10:00,2,584.5,585,582.25,583,208
20180701|2018-04-02 10:30,2,582.5,584.5,581.5,583.5,218
20180701|2018-04-02 11:00,2,583.5,584.25,583,583.75,68
20180701|2018-04-02 11:30,2,583.5,583.5,583,583.25,23
20180701|2018-04-02 12:00,2,583.75,584.75,583.75,584.5,39
20180701|2018-04-02 12:30,2,585,585.5,583,583.5,45
20180701|2018-04-02 13:00,2,582.75,584.25,581.75,582.25,110
20180701|2018-04-02 19:00,3,582,582.5,581,582.5,7
20180701|2018-04-02 19:30,3,583,583.5,583,583.5,4
20180701|2018-04-02 20:00,3,583.25,583.75,582.25,582.25,15
20180701|2018-04-02 20:30,3,583.75,583.75,583.75,583.75,4
20180701|2018-04-02 22:30,3,583.75,583.75,583.75,583.75,3
20180701|2018-04-03 03:00,3,583.25,583.5,583.25,583.5,9
20180701|2018-04-03 03:30,3,583.25,583.25,583.25,583.25,3
20180701|2018-04-03 06:00,3,584,584,584,584,1
20180701|2018-04-03 07:00,3,584,584.25,584,584.25,2
20180701|2018-04-03 07:30,3,584.5,585.75,584,585.75,12
20180701|2018-04-03 08:30,3,587.5,592.25,587,591.75,217
20180701|2018-04-03 09:00,3,591.75,592,591,591.5,72
20180701|2018-04-03 09:30,3,590.75,591.75,590.75,591.25,97
20180701|2018-04-03 10:00,3,591.5,592.25,591.5,592.25,81
20180701|2018-04-03 10:30,3,592.25,592.25,590.25,591.75,39
20180701|2018-04-03 11:00,3,591.5,592,590.5,590.75,84
20180701|2018-04-03 11:30,3,591.25,592,590.25,590.75,49
20180701|2018-04-03 12:00,3,590.75,590.75,589,590,121
20180701|2018-04-03 12:30,3,590,591.5,590,590.75,59
20180701|2018-04-03 13:00,3,590.5,592.5,590,592.5,177
20180701|2018-04-03 19:00,4,592.25,595.75,592.25,595.75,17
20180701|2018-04-03 20:00,4,595.25,596,595.25,596,6
20180701|2018-04-03 20:30,4,595.25,595.25,595.25,595.25,1
20180701|2018-04-03 21:00,4,595.25,596,595.25,596,23
20180701|2018-04-03 22:30,4,595.25,595.25,594.5,594.75,7
20180701|2018-04-04 00:00,4,594.75,594.75,594.25,594.25,2
20180701|2018-04-04 01:00,4,595.5,596,594.5,594.5,6
20180701|2018-04-04 02:00,4,594.25,594.25,594.25,594.25,1
20180701|2018-04-04 02:30,4,590.75,591.25,587.5,588.5,21
20180701|2018-04-04 03:00,4,586,586,583,585.25,65
20180701|2018-04-04 03:30,4,582.5,583,582,582,60
20180701|2018-04-04 04:00,4,584.75,585,584.25,584.25,6
20180701|2018-04-04 04:30,4,584.5,584.5,584.5,584.5,1
20180701|2018-04-04 05:00,4,585.25,585.25,584.5,584.5,59
20180701|2018-04-04 05:30,4,583,583,582,582,8
20180701|2018-04-04 06:00,4,584,584,582,582,2
20180701|2018-04-04 06:30,4,584.5,584.5,582,582,6
20180701|2018-04-04 07:00,4,583.75,584.5,582,584.5,47
20180701|2018-04-04 07:30,4,583.25,583.5,582,583.5,7
20180701|2018-04-04 08:30,4,583.5,587.5,581.75,586.25,296
20180701|2018-04-04 09:00,4,586,593,584,589.75,239
20180701|2018-04-04 09:30,4,588,588.5,587,588.25,31
20180701|2018-04-04 10:00,4,587.5,589.5,587.5,589.5,26
20180701|2018-04-04 10:30,4,590,590.25,588.25,589,12
20180701|2018-04-04 11:00,4,590.5,590.5,587.5,588,34
20180701|2018-04-04 11:30,4,587.25,588.5,585.5,587.5,45
20180701|2018-04-04 12:00,4,586.75,587.75,586.5,587,20
20180701|2018-04-04 12:30,4,586,589.5,585.25,589,46
20180701|2018-04-04 13:00,4,588.5,589.25,586.25,589,141
20180701|2018-04-04 19:00,5,588.75,591.75,588.75,591.75,82
20180701|2018-04-04 19:30,5,591,592.75,591,592.75,8
20180701|2018-04-04 20:00,5,591.25,591.25,591.25,591.25,15
20180701|2018-04-04 21:00,5,593.75,595.25,593.75,595.25,31
20180701|2018-04-04 22:00,5,594,594.75,593.75,594.75,6
20180701|2018-04-05 00:00,5,594,594,594,594,5
20180701|2018-04-05 01:00,5,595,595,595,595,1
20180701|2018-04-05 01:30,5,594.5,594.5,594.5,594.5,1
20180701|2018-04-05 02:00,5,594.75,599.75,594.75,599.75,114
20180701|2018-04-05 02:30,5,599.75,600.25,597.75,600.25,55
20180701|2018-04-05 03:00,5,600.75,600.75,597.5,597.5,13
20180701|2018-04-05 03:30,5,597.5,597.5,597.5,597.5,2
20180701|2018-04-05 04:00,5,596.5,596.5,596.5,596.5,1
20180701|2018-04-05 05:00,5,595.5,595.5,595.5,595.5,1
20180701|2018-04-05 05:30,5,597,597,597,597,5
20180701|2018-04-05 06:30,5,595.25,595.25,595.25,595.25,1
20180701|2018-04-05 07:00,5,593.75,593.75,593.75,593.75,1
20180701|2018-04-05 07:30,5,593.75,593.75,593.75,593.75,2
20180701|2018-04-05 08:30,5,595,597,595,597,132
20180701|2018-04-05 09:00,5,597,598.75,597,597.75,102
20180701|2018-04-05 09:30,5,598.25,598.5,595.75,597.25,77
20180701|2018-04-05 10:00,5,597,599,596.25,599,28
20180701|2018-04-05 10:30,5,599,602,598.75,599.25,106
20180701|2018-04-05 11:00,5,600.5,600.75,599.25,599.25,22
20180701|2018-04-05 11:30,5,599.25,599.25,595,596,140
20180701|2018-04-05 12:00,5,594,597.5,593.75,596.75,102
20180701|2018-04-05 12:30,5,596.75,597.25,595.75,597,41
20180701|2018-04-05 13:00,5,597.25,603,597,603,377
20180701|2018-04-05 19:00,6,601,601.75,601,601.75,15
20180701|2018-04-05 19:30,6,600,600,600,600,10
20180701|2018-04-05 20:00,6,599.5,599.5,599.5,599.5,10
20180701|2018-04-05 21:00,6,600.25,600.25,599.5,599.5,18
20180701|2018-04-05 22:30,6,599.5,599.5,599.5,599.5,1
20180701|2018-04-05 23:00,6,597.5,597.5,597.5,597.5,3
20180701|2018-04-05 23:30,6,596.75,596.75,596.25,596.25,4
20180701|2018-04-06 01:00,6,598.25,598.25,598.25,598.25,3
20180701|2018-04-06 02:30,6,596.25,596.25,596.25,596.25,7
20180701|2018-04-06 03:00,6,596.25,596.25,596.25,596.25,12
20180701|2018-04-06 04:00,6,596,596,595.5,595.5,20
20180701|2018-04-06 04:30,6,596.25,596.25,596.25,596.25,7
20180701|2018-04-06 05:30,6,596.75,596.75,596.5,596.5,3
20180701|2018-04-06 06:00,6,596.5,597,596.25,597,15
20180701|2018-04-06 07:00,6,598.75,598.75,598.25,598.25,8
20180701|2018-04-06 08:30,6,598.5,610,598.5,608.75,444
20180701|2018-04-06 09:00,6,608.5,613.75,608.5,612,407
20180701|2018-04-06 09:30,6,612,612,609,610.75,102
20180701|2018-04-06 10:00,6,609.75,611.75,609,611.75,105
20180701|2018-04-06 10:30,6,611.75,612.75,610.75,611.25,183
20180701|2018-04-06 11:00,6,611.75,612.5,611.5,612,219
20180701|2018-04-06 11:30,6,611.5,614,611,614,246
20180701|2018-04-06 12:00,6,614.25,616.5,613.75,615.5,167
20180701|2018-04-06 12:30,6,615.5,616.5,614.75,614.75,192
20180701|2018-04-06 13:00,6,613.75,617.5,613,617.25,249
20180701|2018-04-08 19:00,9,620,626.75,620,625.75,413
20180701|2018-04-08 19:30,9,625.75,626.25,625.75,626.25,21
20180701|2018-04-08 20:00,9,625.5,625.5,625.5,625.5,1
20180701|2018-04-08 20:30,9,625,625,625,625,2
20180701|2018-04-08 21:00,9,625,625,625,625,19
20180701|2018-04-08 21:30,9,625,625.75,625,625.75,15
20180701|2018-04-08 22:00,9,625,625,625,625,1
20180701|2018-04-08 22:30,9,625,625,625,625,3
20180701|2018-04-09 02:30,9,625,625.25,625,625.25,7
20180701|2018-04-09 03:30,9,624.25,625,624.25,625,7
20180701|2018-04-09 04:00,9,624.5,624.5,624.5,624.5,8
20180701|2018-04-09 04:30,9,624.5,624.5,624.5,624.5,26
20180701|2018-04-09 05:30,9,624.5,624.75,624.5,624.5,7
20180701|2018-04-09 06:00,9,624.25,624.5,624.25,624.5,6
20180701|2018-04-09 06:30,9,624.25,624.5,624.25,624.5,14
20180701|2018-04-09 07:00,9,624.75,624.75,624.25,624.25,46
20180701|2018-04-09 07:30,9,624.25,624.75,624,624,28
20180701|2018-04-09 08:30,9,624.5,629,624,628.75,472
20180701|2018-04-09 09:00,9,629,630.75,628.75,630,286
20180701|2018-04-09 09:30,9,629.5,632.75,629,631.75,286
20180701|2018-04-09 10:00,9,631.25,634.5,631.25,633.25,185
20180701|2018-04-09 10:30,9,633.75,634.25,632.25,632.5,257
20180701|2018-04-09 11:00,9,633,635.75,633,635.5,346
20180701|2018-04-09 11:30,9,635.25,639,635.25,637.25,317
20180701|2018-04-09 12:00,9,637.25,638,634.75,635.5,158
20180701|2018-04-09 12:30,9,635.25,637.25,633.75,634,391
20180701|2018-04-09 13:00,9,634,637,632,634,515
20180701|2018-04-09 19:00,10,636.5,636.75,633.5,636.75,414
20180701|2018-04-09 19:30,10,636,636.5,636,636.5,12
20180701|2018-04-09 20:00,10,635.5,636.5,635.5,636.5,3
20180701|2018-04-09 21:00,10,636,636,635.5,635.5,23
20180701|2018-04-09 21:30,10,635.5,635.75,635.25,635.75,4
20180701|2018-04-09 22:30,10,635.25,635.25,634.75,634.75,6
20180701|2018-04-09 23:00,10,633,633,633,633,3
20180701|2018-04-10 00:00,10,633.75,633.75,633.75,633.75,1
20180701|2018-04-10 00:30,10,633.75,634,633.75,634,12
20180701|2018-04-10 01:00,10,634.75,634.75,634.75,634.75,1
20180701|2018-04-10 01:30,10,635.5,635.5,635.5,635.5,2
20180701|2018-04-10 02:30,10,634,634,634,634,1
20180701|2018-04-10 03:00,10,633.75,633.75,632,632,35
20180701|2018-04-10 04:30,10,633.75,634.5,633.75,634.5,3
20180701|2018-04-10 05:00,10,632.25,632.25,632.25,632.25,1
20180701|2018-04-10 05:30,10,634,634,634,634,13
20180701|2018-04-10 06:00,10,634.25,634.5,634.25,634.5,29
20180701|2018-04-10 06:30,10,634.5,634.5,634,634,5
20180701|2018-04-10 07:00,10,635,635,634,634,40
20180701|2018-04-10 07:30,10,633.5,635,633.5,635,30
20180701|2018-04-10 08:30,10,634,635.5,630.5,633,452
20180701|2018-04-10 09:00,10,634,636,633.75,635.5,97
20180701|2018-04-10 09:30,10,636.25,639.5,635.5,638.25,399
20180701|2018-04-10 10:00,10,638,638,636.25,637.75,154
20180701|2018-04-10 10:30,10,638,638,632.25,633.5,231
20180701|2018-04-10 11:00,10,633.5,640.75,633,640,404
20180701|2018-04-10 11:30,10,640,643.5,638.5,642.5,411
20180701|2018-04-10 12:00,10,642.5,643.25,636.5,637.5,223
20180701|2018-04-10 12:30,10,638,641.25,638,639.5,233
20180701|2018-04-10 13:00,10,639,640,634.5,635,367
20180701|2018-04-10 19:00,11,635.25,635.75,634.25,635.5,70
20180701|2018-04-10 20:00,11,636,636,636,636,1
20180701|2018-04-10 20:30,11,635.5,635.75,635.5,635.75,3
20180701|2018-04-10 22:00,11,635.5,636,635.5,636,9
20180701|2018-04-10 23:00,11,636,636,635.5,635.5,8
20180701|2018-04-11 00:00,11,634.5,634.5,633.75,633.75,4
20180701|2018-04-11 03:30,11,634,634,634,634,3
20180701|2018-04-11 04:00,11,634,635.25,633.75,635.25,8
20180701|2018-04-11 04:30,11,635.25,635.75,635,635,14
20180701|2018-04-11 05:00,11,635.25,635.75,635,635.75,21
20180701|2018-04-11 05:30,11,635.75,635.75,635.75,635.75,6
20180701|2018-04-11 06:00,11,636,636,635.75,635.75,11
20180701|2018-04-11 06:30,11,636,636.25,635.75,636,99
20180701|2018-04-11 07:00,11,636,636.25,635,636.25,129
20180701|2018-04-11 07:30,11,636.25,637,634.25,634.25,37
20180701|2018-04-11 08:30,11,632.75,633.5,631,633.25,627
20180701|2018-04-11 09:00,11,632.75,636.5,632.5,636,222
20180701|2018-04-11 09:30,11,635.5,636.5,635.25,635.25,76
20180701|2018-04-11 10:00,11,635.25,636.5,635,636.25,170
20180701|2018-04-11 10:30,11,635.75,638.25,635.75,637.75,161
20180701|2018-04-11 11:00,11,638,639.5,637.75,638.5,197
20180701|2018-04-11 11:30,11,638.5,641.25,638.5,640.25,176
20180701|2018-04-11 12:00,11,640.25,640.75,638.5,639.25,78
20180701|2018-04-11 12:30,11,638.75,639,636.25,636.5,225
20180701|2018-04-11 13:00,11,636.75,639.5,635,637.5,519
20180701|2018-04-11 19:00,12,637.5,637.5,636.5,636.5,16
20180701|2018-04-11 19:30,12,636.75,637.25,636.75,637,23
20180701|2018-04-11 20:00,12,636.75,637.25,636.75,637.25,12
20180701|2018-04-11 20:30,12,637.25,638,637,638,29
20180701|2018-04-11 21:00,12,638,638,638,638,20
20180701|2018-04-11 21:30,12,638.25,638.25,638.25,638.25,2
20180701|2018-04-11 22:00,12,638,638,638,638,1
20180701|2018-04-11 22:30,12,638,638,638,638,19
20180701|2018-04-12 02:00,12,637.75,638.25,637,638.25,58
20180701|2018-04-12 02:30,12,637.75,638,637,638,23
20180701|2018-04-12 03:00,12,638,638,637,638,39
20180701|2018-04-12 03:30,12,637.25,638,636.5,636.5,58
20180701|2018-04-12 04:00,12,635.75,637,635.75,636.5,32
20180701|2018-04-12 04:30,12,637.25,637.25,637,637,6
20180701|2018-04-12 05:00,12,637.25,637.25,637.25,637.25,13
20180701|2018-04-12 05:30,12,637.25,637.75,636.75,637.75,66
20180701|2018-04-12 06:00,12,637.5,638.5,636.25,638,174
20180701|2018-04-12 06:30,12,638.25,638.25,638.25,638.25,5
20180701|2018-04-12 07:00,12,637.75,637.75,637,637.75,97
20180701|2018-04-12 07:30,12,637.75,638,637.25,637.5,39
20180701|2018-04-12 08:30,12,637.25,638.25,635.75,636,579
20180701|2018-04-12 09:00,12,636,637.25,634,634.75,308
20180701|2018-04-12 09:30,12,634.25,634.75,632.75,633.5,286
20180701|2018-04-12 10:00,12,633.5,633.75,632.75,633.5,70
20180701|2018-04-12 10:30,12,633,633.5,632.25,632.25,268
20180701|2018-04-12 11:00,12,632.25,633,631,632.75,247
20180701|2018-04-12 11:30,12,632.75,633.75,632.75,633.25,82
20180701|2018-04-12 12:00,12,633.5,635,633.25,633.25,170
20180701|2018-04-12 12:30,12,633.75,634,632.5,633.5,114
20180701|2018-04-12 13:00,12,633.75,634,631.5,633.25,278
20180701|2018-04-12 19:00,13,631.75,632.5,631.25,632,47
20180701|2018-04-12 19:30,13,631.75,631.75,631.75,631.75,8
20180701|2018-04-12 20:00,13,632,632,632,632,1
20180701|2018-04-12 20:30,13,632,632,631.75,631.75,7
20180701|2018-04-12 21:00,13,631.75,631.75,631.75,631.75,15
20180701|2018-04-12 21:30,13,631.25,631.25,631.25,631.25,2
20180701|2018-04-12 22:30,13,631.25,631.25,631.25,631.25,2
20180701|2018-04-13 00:00,13,631.5,631.5,631.5,631.5,1
20180701|2018-04-13 00:30,13,631.25,631.25,631.25,631.25,2
20180701|2018-04-13 01:30,13,631,631,631,631,1
20180701|2018-04-13 02:00,13,631,631,630,630,46
20180701|2018-04-13 02:30,13,630.5,630.5,630.25,630.25,5
20180701|2018-04-13 03:00,13,630,630,630,630,1
20180701|2018-04-13 04:00,13,630.5,630.5,630.5,630.5,3
20180701|2018-04-13 04:30,13,630.5,632,630.5,632,50
20180701|2018-04-13 06:30,13,631.75,631.75,631.75,631.75,5
20180701|2018-04-13 07:00,13,630.75,631.75,630.5,630.5,24
20180701|2018-04-13 07:30,13,631,631,630,630.25,17
20180701|2018-04-13 08:30,13,630.75,630.75,625.5,627.75,266
20180701|2018-04-13 09:00,13,628,628.25,625.5,628.25,260
20180701|2018-04-13 09:30,13,628.5,629.25,628,628.5,140
20180701|2018-04-13 10:00,13,628.25,628.25,623.25,623.5,162
20180701|2018-04-13 10:30,13,624,624,619.75,622,501
20180701|2018-04-13 11:00,13,622,624.25,620.5,624.25,281
20180701|2018-04-13 11:30,13,624,625,623,623.25,257
20180701|2018-04-13 12:00,13,623,625.5,623,625,124
20180701|2018-04-13 12:30,13,625,625.5,623.5,623.75,126
20180701|2018-04-13 13:00,13,624,627.25,624,627,328
20180701|2018-04-15 19:00,16,624.5,624.5,618.25,619,163
20180701|2018-04-15 19:30,16,621.75,622.25,621.75,622.25,8
20180701|2018-04-15 20:30,16,622.5,622.5,620.75,620.75,4
20180701|2018-04-15 21:00,16,621,622.75,621,622.75,26
20180701|2018-04-15 21:30,16,621.25,621.25,621,621,8
20180701|2018-04-15 22:00,16,621,621,620,620,26
20180701|2018-04-16 00:30,16,620.5,621.75,620.5,621.75,16
20180701|2018-04-16 01:30,16,623.25,623.25,623.25,623.25,2
20180701|2018-04-16 02:30,16,623.25,623.25,622.75,622.75,7
20180701|2018-04-16 03:00,16,622.5,622.75,621.25,621.5,28
20180701|2018-04-16 03:30,16,622,622.5,622,622.25,10
20180701|2018-04-16 04:00,16,622.25,622.25,622.25,622.25,3
20180701|2018-04-16 04:30,16,622.75,622.75,622.75,622.75,5
20180701|2018-04-16 05:00,16,622.5,622.5,622.5,622.5,1
20180701|2018-04-16 06:30,16,623,623,622.75,623,17
20180701|2018-04-16 07:00,16,622.75,623.25,622.5,623.25,17
20180701|2018-04-16 07:30,16,623,623,622.75,622.75,9
20180701|2018-04-16 08:30,16,623,623.75,614.75,614.75,700
20180701|2018-04-16 09:00,16,615,617,613.25,613.25,278
20180701|2018-04-16 09:30,16,613.25,614.75,613.25,614.25,70
20180701|2018-04-16 10:00,16,614.75,618.25,614.75,617.75,216
20180701|2018-04-16 10:30,16,618,618,617.25,618,140
20180701|2018-04-16 11:00,16,618,619,617.5,617.5,151
20180701|2018-04-16 11:30,16,618,618.5,617.75,618,98
20180701|2018-04-16 12:00,16,618,618.5,617.75,617.75,89
20180701|2018-04-16 12:30,16,618,618.25,616.25,616.5,92
20180701|2018-04-16 13:00,16,616.25,617,615.5,617,212
20180701|2018-04-16 19:00,17,616.5,619,616.5,619,52
20180701|2018-04-16 19:30,17,619.5,619.5,618.5,618.5,9
20180701|2018-04-16 20:00,17,618.5,618.5,618.5,618.5,1
20180701|2018-04-16 20:30,17,619.25,619.25,619,619,2
20180701|2018-04-16 21:00,17,619,619.25,619,619.25,28
20180701|2018-04-16 21:30,17,619,620,619,620,53
20180701|2018-04-16 22:00,17,619.75,619.75,619,619,4
20180701|2018-04-16 22:30,17,619.5,619.5,619.5,619.5,1
20180701|2018-04-16 23:00,17,620,620,620,620,3
20180701|2018-04-16 23:30,17,620,620,620,620,1
20180701|2018-04-17 00:00,17,620.5,620.5,620.5,620.5,7
20180701|2018-04-17 00:30,17,620.5,620.75,620.5,620.75,20
20180701|2018-04-17 01:00,17,620.75,622.25,620.75,622.25,52
20180701|2018-04-17 01:30,17,622.25,622.5,621.5,621.5,11
20180701|2018-04-17 02:00,17,622,622,621.5,621.5,10
20180701|2018-04-17 02:30,17,621.5,621.5,621.5,621.5,20
20180701|2018-04-17 03:00,17,621.5,623.25,621.5,623.25,29
20180701|2018-04-17 03:30,17,623,623,623,623,10
20180701|2018-04-17 05:30,17,622.75,623,622.75,623,18
20180701|2018-04-17 06:00,17,623,623,623,623,3
20180701|2018-04-17 06:30,17,622.5,622.5,622.5,622.5,2
20180701|2018-04-17 07:00,17,622,623,622,622,6
20180701|2018-04-17 07:30,17,623.25,623.25,622,622,5
20180701|2018-04-17 08:30,17,622.25,623.5,620.5,621,428
20180701|2018-04-17 09:00,17,621,621.5,619,619,214
20180701|2018-04-17 09:30,17,619.5,620,617.75,618.75,168
20180701|2018-04-17 10:00,17,618.75,621,618.25,619,171
20180701|2018-04-17 10:30,17,620,620.75,618.75,619.75,76
20180701|2018-04-17 11:00,17,619.5,619.5,617.25,617.5,145
20180701|2018-04-17 11:30,17,617.5,618.75,617.5,618.75,148
20180701|2018-04-17 12:00,17,618.5,619.25,617.25,617.75,64
20180701|2018-04-17 12:30,17,618,618.5,617,618,35
20180701|2018-04-17 13:00,17,617.75,622,617.75,618.25,345
20180701|2018-04-17 19:00,18,620,621,618.5,618.5,138
20180701|2018-04-17 19:30,18,620.5,620.75,620.25,620.75,35
20180701|2018-04-17 20:00,18,620.5,620.5,620.5,620.5,2
20180701|2018-04-17 20:30,18,620.5,620.5,620.5,620.5,1
20180701|2018-04-17 21:00,18,620.5,620.5,620.5,620.5,4
20180701|2018-04-17 21:30,18,620.5,620.5,620.5,620.5,7
20180701|2018-04-17 22:00,18,619.75,619.75,619.75,619.75,25
20180701|2018-04-18 00:30,18,621.25,621.25,621.25,621.25,2
20180701|2018-04-18 03:00,18,621,621,621,621,2
20180701|2018-04-18 05:30,18,622,622,622,622,50
20180701|2018-04-18 06:00,18,622.75,623.25,622.75,623.25,25
20180701|2018-04-18 06:30,18,624.5,625,624.5,625,159
20180701|2018-04-18 07:00,18,624.75,625.25,624.5,624.5,32
20180701|2018-04-18 07:30,18,625.25,625.25,624,624,8
20180701|2018-04-18 08:30,18,625,627,622.25,623.25,231
20180701|2018-04-18 09:00,18,623.75,627.25,623.25,626.5,310
20180701|2018-04-18 09:30,18,625,625.25,622,623.75,155
20180701|2018-04-18 10:00,18,623.5,623.5,621,621,189
20180701|2018-04-18 10:30,18,621,621.5,620,620.5,144
20180701|2018-04-18 11:00,18,620.5,621.5,620.25,621.5,125
20180701|2018-04-18 11:30,18,621.5,623.25,621.5,622.5,84
20180701|2018-04-18 12:00,18,622.25,623.5,622,622.75,117
20180701|2018-04-18 12:30,18,622.75,623.75,622,623.5,224
20180701|2018-04-18 13:00,18,623.25,626,622.5,625.5,592
20180701|2018-04-18 19:00,19,625.25,626,624.5,625.5,53
20180701|2018-04-18 19:30,19,626,626,625.75,626,37
20180701|2018-04-18 20:00,19,625.25,625.25,625.25,625.25,2
20180701|2018-04-18 20:30,19,625.5,625.5,625.5,625.5,5
20180701|2018-04-18 21:00,19,625.5,625.5,625.5,625.5,1
20180701|2018-04-18 21:30,19,625.5,625.5,625.5,625.5,2
20180701|2018-04-18 22:00,19,625.5,625.5,625.5,625.5,2
20180701|2018-04-19 01:00,19,624.75,625.75,624.75,625.75,3
20180701|2018-04-19 01:30,19,624.75,624.75,624.75,624.75,1
20180701|2018-04-19 02:30,19,626,626,626,626,20
20180701|2018-04-19 03:30,19,625.75,626,625.75,626,7
20180701|2018-04-19 04:00,19,625.75,625.75,625.75,625.75,10
20180701|2018-04-19 04:30,19,626,626,626,626,2
20180701|2018-04-19 05:00,19,625.75,626,625.75,625.75,11
20180701|2018-04-19 05:30,19,625.75,625.75,625.75,625.75,5
20180701|2018-04-19 06:00,19,625.75,625.75,625,625.75,27
20180701|2018-04-19 06:30,19,625.5,625.5,625.5,625.5,11
20180701|2018-04-19 07:00,19,625.5,626,624.75,626,7
20180701|2018-04-19 07:30,19,624.5,625,624.5,625,14
20180701|2018-04-19 08:30,19,625.25,626,617.25,619.5,1047
20180701|2018-04-19 09:00,19,619.75,621,618.5,619.75,342
20180701|2018-04-19 09:30,19,619.75,622.25,619.75,621,296
20180701|2018-04-19 10:00,19,621,621.25,620.5,620.75,87
20180701|2018-04-19 10:30,19,620.5,620.5,617.25,617.25,370
20180701|2018-04-19 11:00,19,617.25,617.25,614.25,617.25,309
20180701|2018-04-19 11:30,19,617.5,617.75,616,617.25,125
20180701|2018-04-19 12:00,19,617,619.75,617,619.75,114
20180701|2018-04-19 12:30,19,619.5,620,618.5,619.5,85
20180701|2018-04-19 13:00,19,619.75,620,618.25,619,139
20180701|2018-04-19 19:30,20,617.75,618,617.75,617.75,11
20180701|2018-04-19 20:00,20,617.25,617.25,617.25,617.25,1
20180701|2018-04-19 22:00,20,617,617,617,617,6
20180701|2018-04-19 23:00,20,615.25,616.75,615.25,616.75,4
20180701|2018-04-20 01:00,20,616.25,616.25,616.25,616.25,3
20180701|2018-04-20 02:30,20,616,616,616,616,5
20180701|2018-04-20 03:00,20,616,616,616,616,2
20180701|2018-04-20 03:30,20,615.25,615.25,613,613,43
20180701|2018-04-20 04:00,20,613,613,612.5,612.5,31
20180701|2018-04-20 05:00,20,612,612.25,612,612,7
20180701|2018-04-20 05:30,20,611.75,612,611.5,611.75,12
20180701|2018-04-20 06:00,20,611.75,611.75,611.75,611.75,3
20180701|2018-04-20 06:30,20,612.5,612.75,612.25,612.25,21
20180701|2018-04-20 07:00,20,612.25,613,612,613,11
20180701|2018-04-20 07:30,20,613,613,613,613,1
20180701|2018-04-20 08:30,20,615.25,615.25,608.75,609.75,438
20180701|2018-04-20 09:00,20,609.75,610.75,608.5,610.25,260
20180701|2018-04-20 09:30,20,610.25,611.25,608.75,610.5,209
20180701|2018-04-20 10:00,20,610.25,611.25,609.5,609.75,192
20180701|2018-04-20 10:30,20,609.75,610,608.5,609.5,164
20180701|2018-04-20 11:00,20,609.5,610.25,608.75,609.25,152
20180701|2018-04-20 11:30,20,609.25,609.5,608.5,609,98
20180701|2018-04-20 12:00,20,609,609,607.5,608,89
20180701|2018-04-20 12:30,20,608.25,608.5,607.75,608.25,196
20180701|2018-04-20 13:00,20,607.75,608,605.25,605.5,516
20180701|2018-04-22 19:00,23,605,605.75,603.75,604,220
20180701|2018-04-22 19:30,23,604.5,607.25,604.5,606.5,23
20180701|2018-04-22 20:00,23,606.75,609.5,606.75,608.25,27
20180701|2018-04-22 20:30,23,608.25,608.25,608,608,2
20180701|2018-04-22 21:00,23,608.75,608.75,608,608,2
20180701|2018-04-22 22:30,23,608,608,608,608,5
20180701|2018-04-23 00:30,23,607,607,606.25,606.25,22
20180701|2018-04-23 01:30,23,606.25,606.25,606.25,606.25,1
20180701|2018-04-23 02:00,23,605.5,605.5,605.5,605.5,5
20180701|2018-04-23 03:00,23,604.5,605,604.5,605,9
20180701|2018-04-23 04:30,23,605.5,605.5,604.75,604.75,8
20180701|2018-04-23 05:00,23,605,605.5,605,605.5,2
20180701|2018-04-23 06:00,23,605,605,605,605,2
20180701|2018-04-23 06:30,23,604.25,604.25,604,604,8
20180701|2018-04-23 07:00,23,604.75,605.75,604.25,605.75,24
20180701|2018-04-23 08:30,23,606.75,606.75,600,600.5,377
20180701|2018-04-23 09:00,23,600,600.25,597.75,597.75,268
20180701|2018-04-23 09:30,23,598,600.5,596.75,600.25,462
20180701|2018-04-23 10:00,23,600.5,601.5,598.25,600,374
20180701|2018-04-23 10:30,23,599.5,599.75,598.5,599.75,161
20180701|2018-04-23 11:00,23,599.75,599.75,597.25,598.25,118
20180701|2018-04-23 11:30,23,597.75,598,596.75,596.75,210
20180701|2018-04-23 12:00,23,597,598,596.75,597,260
20180701|2018-04-23 12:30,23,597.5,597.75,596.5,596.5,152
20180701|2018-04-23 13:00,23,596.25,596.25,594.75,595,675
20180701|2018-04-23 19:00,24,597.75,599,596.5,597.25,92
20180701|2018-04-23 19:30,24,597,597.25,597,597.25,8
20180701|2018-04-23 20:00,24,596.75,596.75,596.5,596.5,4
20180701|2018-04-23 20:30,24,596.5,596.5,596,596,5
20180701|2018-04-23 21:00,24,596,596,595.75,595.75,6
20180701|2018-04-23 21:30,24,595.75,596,595.75,596,21
20180701|2018-04-23 22:00,24,596,596,596,596,9
20180701|2018-04-23 22:30,24,596,596,595.75,596,17
20180701|2018-04-23 23:00,24,596,596,596,596,2
20180701|2018-04-23 23:30,24,595.75,595.75,595.25,595.25,23
20180701|2018-04-24 00:00,24,595,595,594.75,594.75,7
20180701|2018-04-24 00:30,24,595,596,594.75,594.75,10
20180701|2018-04-24 02:00,24,595,595.25,595,595.25,4
20180701|2018-04-24 02:30,24,595.75,595.75,595.25,595.25,4
20180701|2018-04-24 03:00,24,595.25,595.25,595.25,595.25,2
20180701|2018-04-24 03:30,24,595.5,595.5,595.5,595.5,1
20180701|2018-04-24 04:00,24,595.25,595.25,595.25,595.25,3
20180701|2018-04-24 04:30,24,595.25,595.25,594.75,595,18
20180701|2018-04-24 05:00,24,595.25,595.25,595,595,11
20180701|2018-04-24 05:30,24,595.25,595.25,594.75,595,22
20180701|2018-04-24 06:30,24,594.75,595,594.75,594.75,13
20180701|2018-04-24 07:00,24,594.5,595,593.75,595,69
20180701|2018-04-24 07:30,24,595,595,594.25,594.25,27
20180701|2018-04-24 08:30,24,595.25,595.75,592,594,626
20180701|2018-04-24 09:00,24,594,594.25,591.75,591.75,153
20180701|2018-04-24 09:30,24,592,593.75,592,592.75,200
20180701|2018-04-24 10:00,24,593,594.25,592.25,592.75,415
20180701|2018-04-24 10:30,24,592.5,592.75,592,592.5,153
20180701|2018-04-24 11:00,24,592.5,593.25,591.75,591.75,330
20180701|2018-04-24 11:30,24,591.75,592.75,591.25,592.5,383
20180701|2018-04-24 12:00,24,592.75,594.5,592,594,248
20180701|2018-04-24 12:30,24,593.75,596.75,593.75,595.75,378
20180701|2018-04-24 13:00,24,595.5,599.75,595.5,598,635
20180701|2018-04-24 19:00,25,598.75,600.25,598.75,599,40
20180701|2018-04-24 19:30,25,599.25,599.25,599,599,4
20180701|2018-04-24 20:00,25,599.5,599.5,599,599,27
20180701|2018-04-24 20:30,25,600,600,599.25,599.25,2
20180701|2018-04-24 21:00,25,599.25,599.75,599.25,599.75,10
20180701|2018-04-24 21:30,25,599.25,599.25,599.25,599.25,11
20180701|2018-04-24 22:00,25,599.25,599.25,599,599,5
20180701|2018-04-24 22:30,25,599,599,598.75,598.75,2
20180701|2018-04-24 23:00,25,599,599,599,599,3
20180701|2018-04-24 23:30,25,598.75,599,598.75,599,4
20180701|2018-04-25 02:00,25,599,599,599,599,2
20180701|2018-04-25 02:30,25,598.75,598.75,598.75,598.75,1
20180701|2018-04-25 03:00,25,600.25,601,600.25,600.75,6
20180701|2018-04-25 03:30,25,600.75,600.75,600.75,600.75,4
20180701|2018-04-25 04:00,25,601,602.25,601,602.25,9
20180701|2018-04-25 04:30,25,602.75,605,602.75,603,39
20180701|2018-04-25 05:00,25,600.5,600.5,600.25,600.25,8
20180701|2018-04-25 05:30,25,600,600.5,599.75,600.25,12
20180701|2018-04-25 06:00,25,600.5,600.5,599.75,600.25,6
20180701|2018-04-25 06:30,25,599.75,599.75,599.75,599.75,2
20180701|2018-04-25 07:00,25,600,600,599.75,599.75,7
20180701|2018-04-25 07:30,25,599.75,600,599.75,600,11
20180701|2018-04-25 08:30,25,600.5,602.25,599,600,408
20180701|2018-04-25 09:00,25,600,605,599.5,603.75,229
20180701|2018-04-25 09:30,25,603.5,607,603.25,603.75,397
20180701|2018-04-25 10:00,25,604.5,606,603.5,605.75,382
20180701|2018-04-25 10:30,25,606,606.75,603.25,603.25,257
20180701|2018-04-25 11:00,25,603.5,606.75,603.25,606,73
20180701|2018-04-25 11:30,25,605.5,608.25,605.5,606.75,208
20180701|2018-04-25 12:00,25,606.5,607.5,605,605.75,360
20180701|2018-04-25 12:30,25,606,607.5,605.5,607.5,404
20180701|2018-04-25 13:00,25,607.75,608.75,604.75,605.75,630
20180701|2018-04-25 19:00,26,606,608,606,608,52
20180701|2018-04-25 19:30,26,609,609.75,608.5,609.75,11
20180701|2018-04-25 20:00,26,609.75,610.25,609.75,609.75,41
20180701|2018-04-25 21:00,26,609.75,609.75,609.75,609.75,2
20180701|2018-04-25 21:30,26,609.75,610.5,609.75,610.5,15
20180701|2018-04-25 22:00,26,610.5,610.75,610.5,610.75,5
20180701|2018-04-25 22:30,26,610.75,611,610.75,610.75,33
20180701|2018-04-25 23:30,26,610.5,610.5,610.5,610.5,1
20180701|2018-04-26 00:00,26,610.5,610.5,610.5,610.5,3
20180701|2018-04-26 00:30,26,610.25,610.25,609.75,609.75,4
20180701|2018-04-26 01:00,26,609.5,609.75,609.25,609.75,4
20180701|2018-04-26 01:30,26,609.75,610,609.25,609.25,13
20180701|2018-04-26 02:00,26,608.5,608.75,607.5,607.5,10
20180701|2018-04-26 03:00,26,609.75,610,608,608,4
20180701|2018-04-26 03:30,26,607.5,607.5,607.5,607.5,6
20180701|2018-04-26 05:00,26,608.75,608.75,608.75,608.75,2
20180701|2018-04-26 05:30,26,607.5,607.5,607.5,607.5,3
20180701|2018-04-26 06:00,26,608,608,607.75,607.75,11
20180701|2018-04-26 06:30,26,608,608,607.5,607.5,11
20180701|2018-04-26 07:00,26,607.25,608.25,606.75,608.25,37
20180701|2018-04-26 07:30,26,608.25,608.5,607.5,608,13
20180701|2018-04-26 08:30,26,607,608.25,605.5,606,536
20180701|2018-04-26 09:00,26,605.5,605.75,600,604,310
20180701|2018-04-26 09:30,26,604,604,602,602,101
20180701|2018-04-26 10:00,26,602.25,605,602,604.5,177
20180701|2018-04-26 10:30,26,604.5,604.75,604,604.25,119
20180701|2018-04-26 11:00,26,604.25,604.75,604,604.5,143
20180701|2018-04-26 11:30,26,604.5,604.75,603.5,603.5,133
20180701|2018-04-26 12:00,26,603.5,605.25,602.5,604.75,218
20180701|2018-04-26 12:30,26,604,605.25,604,605,111
20180701|2018-04-26 13:00,26,605.25,605.5,602.75,604,314
20180701|2018-04-26 19:00,27,604,607,604,606.25,70
20180701|2018-04-26 19:30,27,606.5,606.75,606.25,606.5,34
20180701|2018-04-26 21:30,27,607.25,607.25,607.25,607.25,3
20180701|2018-04-26 23:00,27,607.25,607.25,606.25,606.25,12
20180701|2018-04-26 23:30,27,607.5,607.5,607.5,607.5,1
20180701|2018-04-27 00:30,27,607.75,607.75,607.75,607.75,1
20180701|2018-04-27 01:30,27,608,608,607.5,607.5,9
20180701|2018-04-27 04:00,27,605.25,605.25,604,604,5
20180701|2018-04-27 05:00,27,605,605,605,605,1
20180701|2018-04-27 05:30,27,604.5,605,604.5,604.75,6
20180701|2018-04-27 06:00,27,604.5,605,604.5,605,38
20180701|2018-04-27 07:00,27,605.5,606,605.5,605.5,11
20180701|2018-04-27 07:30,27,605.5,605.5,597.5,598.75,752
20180701|2018-04-27 08:30,27,597,600,592.75,599.75,1606
20180701|2018-04-27 09:00,27,599.75,600.5,599,599.5,341
20180701|2018-04-27 09:30,27,599.25,599.5,598.75,598.75,271
20180701|2018-04-27 10:00,27,598.75,602.25,598.5,602.25,323
20180701|2018-04-27 10:30,27,602.5,603.25,600.5,601.5,119
20180701|2018-04-27 11:00,27,601,601,599.25,599.5,55
20180701|2018-04-27 11:30,27,599.75,600.5,598.25,599,148
20180701|2018-04-27 12:00,27,599,602.25,598.25,601.5,121
20180701|2018-04-27 12:30,27,601.5,605.5,601.25,605.5,350
20180701|2018-04-27 13:00,27,605.25,610,603.5,609.75,551
20180701|2018-04-29 19:00,30,610.25,613,610,613,76
20180701|2018-04-29 19:30,30,613,614.25,613,613.75,38
20180701|2018-04-29 20:00,30,614.5,614.5,614.5,614.5,4
20180701|2018-04-29 20:30,30,614.75,614.75,614.75,614.75,2
20180701|2018-04-29 21:00,30,614,614,611.75,612,43
20180701|2018-04-29 21:30,30,612,612,611.75,612,27
20180701|2018-04-29 22:30,30,614,614.75,614,614.75,16
20180701|2018-04-29 23:30,30,614,614,614,614,2
20180701|2018-04-30 01:30,30,613.25,613.25,613.25,613.25,8
20180701|2018-04-30 03:00,30,613,613.25,613,613,37
20180701|2018-04-30 03:30,30,613.25,613.25,613.25,613.25,2
20180701|2018-04-30 04:00,30,613,613,613,613,2
20180701|2018-04-30 04:30,30,612.5,613,612,613,39
20180701|2018-04-30 05:30,30,614,614,614,614,3
20180701|2018-04-30 06:00,30,613.5,614,612.5,612.5,33
20180701|2018-04-30 06:30,30,614,614,613.75,613.75,33
20180701|2018-04-30 07:00,30,613.75,614.25,613.75,614.25,48
20180701|2018-04-30 07:30,30,614.25,615,614.25,615,36
20180701|2018-04-30 08:30,30,613.25,619,613.25,617.25,520
20180701|2018-04-30 09:00,30,617,619.75,616.75,619.25,294
20180701|2018-04-30 09:30,30,619,621,616.25,618,345
20180701|2018-04-30 10:00,30,618.5,620.25,617.25,619.25,292
20180701|2018-04-30 10:30,30,619.25,619.5,616.25,618.5,460
20180701|2018-04-30 11:00,30,618.5,619.75,618,618,133
20180701|2018-04-30 11:30,30,618,618.25,615,615.25,273
20180701|2018-04-30 12:00,30,615.25,615.75,611,611.5,292
20180701|2018-04-30 12:30,30,611.25,614,610.75,612.5,264
20180701|2018-04-30 13:00,30,612.75,615.75,611.25,615,369
20180701|2018-04-30 19:00,1,616,619,615.75,616.5,70
20180701|2018-04-30 19:30,1,615.75,615.75,615.75,615.75,1
20180701|2018-04-30 21:00,1,613.5,613.5,613.25,613.25,10
20180701|2018-04-30 21:30,1,613.75,613.75,613.75,613.75,1
20180701|2018-04-30 22:00,1,614,614,614,614,1
20180701|2018-05-01 02:30,1,614,614,614,614,1
20180701|2018-05-01 03:00,1,613.25,613.25,612.5,612.5,19
20180701|2018-05-01 04:00,1,613,613,613,613,1
20180701|2018-05-01 04:30,1,612.5,612.5,612,612,11
20180701|2018-05-01 05:00,1,611.5,611.5,611.5,611.5,5
20180701|2018-05-01 05:30,1,610.75,610.75,610.75,610.75,1
20180701|2018-05-01 06:30,1,611.5,611.5,611.5,611.5,1
20180701|2018-05-01 07:00,1,611.5,611.5,610.25,611.25,19
20180701|2018-05-01 07:30,1,611.5,611.5,610.5,610.5,7
20180701|2018-05-01 08:30,1,610,617.5,610,617,238
20180701|2018-05-01 09:00,1,616.75,618.25,614,617.5,305
20180701|2018-05-01 09:30,1,618,621.75,617.25,620.75,415
20180701|2018-05-01 10:00,1,620.5,621,617,619.75,215
20180701|2018-05-01 10:30,1,619.25,621,618.75,620,124
20180701|2018-05-01 11:00,1,619.75,621.5,619.5,621.25,175
20180701|2018-05-01 11:30,1,621.5,621.75,619.5,619.5,154
20180701|2018-05-01 12:00,1,619.5,620.25,618,618.25,200
20180701|2018-05-01 12:30,1,618.75,619.75,617,619,200
20180701|2018-05-01 13:00,1,618.5,624,618.5,623.75,424
20180701|2018-05-01 19:00,2,622.5,622.5,620.5,620.75,4
20180701|2018-05-01 21:00,2,620,620,620,620,2
20180701|2018-05-02 01:00,2,620.25,620.25,620.25,620.25,1
20180701|2018-05-02 01:30,2,620.5,620.5,620.5,620.5,2
20180701|2018-05-02 02:00,2,620.5,620.5,620.5,620.5,6
20180701|2018-05-02 02:30,2,620.75,620.75,620.75,620.75,31
20180701|2018-05-02 04:00,2,620,620,620,620,3
20180701|2018-05-02 04:30,2,620.5,620.5,620,620,16
20180701|2018-05-02 05:00,2,620,620.25,620,620.25,13
20180701|2018-05-02 06:30,2,620.25,620.25,620,620,50
20180701|2018-05-02 07:00,2,621.5,621.5,621.5,621.5,4
20180701|2018-05-02 07:30,2,621.5,621.5,621.25,621.25,22
20180701|2018-05-02 08:30,2,621,624.5,621,621.75,898
20180701|2018-05-02 09:00,2,622,626,622,625.75,477
20180701|2018-05-02 09:30,2,624.5,626,623,623,163
20180701|2018-05-02 10:00,2,622.25,623.75,621.25,623.5,296
20180701|2018-05-02 10:30,2,623.75,623.75,622.25,623.25,170
20180701|2018-05-02 11:00,2,622.75,623.5,622,622.75,164
20180701|2018-05-02 11:30,2,623,626,623,625.5,296
20180701|2018-05-02 12:00,2,625.25,625.25,623.5,624.5,257
20180701|2018-05-02 12:30,2,624.75,625,620.25,621,400
20180701|2018-05-02 13:00,2,621.25,625,621,623.75,428
20180701|2018-05-02 19:00,3,622,622.75,621,621,27
20180701|2018-05-02 19:30,3,620.25,621,620.25,621,2
20180701|2018-05-02 20:30,3,620.25,620.25,620,620,15
20180701|2018-05-02 21:00,3,620,620,620,620,9
20180701|2018-05-02 21:30,3,618.75,618.75,617.75,617.75,10
20180701|2018-05-02 22:00,3,617.75,617.75,617.25,617.25,11
20180701|2018-05-03 01:30,3,619.25,619.25,619.25,619.25,5
20180701|2018-05-03 02:30,3,621,621,621,621,6
20180701|2018-05-03 05:30,3,620.5,620.5,620.5,620.5,5
20180701|2018-05-03 06:00,3,621,621,620.5,620.5,2
20180701|2018-05-03 06:30,3,620.5,620.5,620.5,620.5,7
20180701|2018-05-03 07:00,3,620.75,620.75,619.25,619.25,34
20180701|2018-05-03 07:30,3,619.75,619.75,619.75,619.75,1
20180701|2018-05-03 08:00,3,619,619,619,619,12
20180701|2018-05-03 08:30,3,618,622,618,622,224
20180701|2018-05-03 09:00,3,622,622.5,620,622,135
20180701|2018-05-03 09:30,3,622,623.75,621.75,623,175
20180701|2018-05-03 10:00,3,622.75,625.25,622.5,624.5,356
20180701|2018-05-03 10:30,3,625,625.25,624,624.25,92
20180701|2018-05-03 11:00,3,624.25,625.25,623.5,624.5,115
20180701|2018-05-03 11:30,3,624.5,626.75,624,626.75,248
20180701|2018-05-03 12:00,3,626,626.75,623.5,623.5,325
20180701|2018-05-03 12:30,3,623.5,626.25,623,625,247
20180701|2018-05-03 13:00,3,624.5,630.75,624.5,627.75,591
20180701|2018-05-03 19:00,4,627.75,629.5,627.75,629.5,21
20180701|2018-05-03 19:30,4,629.25,629.25,629.25,629.25,1
20180701|2018-05-03 20:00,4,628.25,628.25,628.25,628.25,1
20180701|2018-05-04 00:30,4,628,628,628,628,1
20180701|2018-05-04 01:00,4,627.75,628,627.75,628,33
20180701|2018-05-04 01:30,4,627.75,628,627.75,628,3
20180701|2018-05-04 02:00,4,627.75,627.75,627.75,627.75,1
20180701|2018-05-04 02:30,4,627.75,628,627.75,627.75,13
20180701|2018-05-04 03:00,4,627.5,627.5,627.5,627.5,1
20180701|2018-05-04 03:30,4,627.75,628.25,627.75,628.25,17
20180701|2018-05-04 04:00,4,627.25,628.25,627.25,628.25,10
20180701|2018-05-04 05:30,4,627.5,628,627.5,628,5
20180701|2018-05-04 06:00,4,627.25,627.25,626,626,11
20180701|2018-05-04 06:30,4,626.25,627,626.25,626.75,28
20180701|2018-05-04 07:00,4,626,626.5,625.75,626.5,17
20180701|2018-05-04 07:30,4,627,627.5,626.25,627.5,64
20180701|2018-05-04 08:30,4,626.75,627.75,624,624.75,485
20180701|2018-05-04 09:00,4,624.75,624.75,619.75,621,363
20180701|2018-05-04 09:30,4,620.25,623.5,620,622.75,219
20180701|2018-05-04 10:00,4,621.75,624.75,621.5,623.75,184
20180701|2018-05-04 10:30,4,624,626.5,623.5,625,269
20180701|2018-05-04 11:00,4,625,625.75,623.75,623.75,108
20180701|2018-05-04 11:30,4,623.75,625,622.5,624.75,220
20180701|2018-05-04 12:00,4,624.75,625.75,624,624.25,134
20180701|2018-05-04 12:30,4,624.5,624.5,622.75,624,132
20180701|2018-05-04 13:00,4,623.5,624.75,622,623.25,329
20180701|2018-05-06 19:00,7,621,622,619,619,38
20180701|2018-05-06 20:00,7,618.25,618.25,618.25,618.25,1
20180701|2018-05-06 21:00,7,620,620,620,620,4
20180701|2018-05-06 22:30,7,619.5,619.5,619.25,619.25,2
20180701|2018-05-07 00:00,7,620,621,620,620.75,35
20180701|2018-05-07 01:00,7,620,620,620,620,1
20180701|2018-05-07 02:30,7,619.75,620,619.5,619.5,5
20180701|2018-05-07 03:30,7,618.25,618.25,618.25,618.25,2
20180701|2018-05-07 04:00,7,618.25,618.25,614,616.75,22
20180701|2018-05-07 05:30,7,616.75,616.75,616.75,616.75,4
20180701|2018-05-07 06:00,7,616.75,616.75,616.75,616.75,1
20180701|2018-05-07 06:30,7,616.25,616.25,614.75,615.25,21
20180701|2018-05-07 07:00,7,615.25,615.25,614.75,614.75,2
20180701|2018-05-07 07:30,7,615.25,615.75,615.25,615.75,3
20180701|2018-05-07 08:30,7,615.25,619,610.75,613,345
20180701|2018-05-07 09:00,7,612.75,612.75,609.5,610.75,278
20180701|2018-05-07 09:30,7,610.5,610.5,608.25,609,236
20180701|2018-05-07 10:00,7,609.5,610.25,608,609.25,202
20180701|2018-05-07 10:30,7,609.25,610.25,609.25,610,141
20180701|2018-05-07 11:00,7,610,612.25,609.75,612,212
20180701|2018-05-07 11:30,7,611.25,613,611,611.25,140
20180701|2018-05-07 12:00,7,611.25,611.5,610.5,611,142
20180701|2018-05-07 12:30,7,611,611.25,610.5,611,157
20180701|2018-05-07 13:00,7,610.75,612,610,610.75,647
20180701|2018-05-07 19:00,8,610.75,610.75,609.75,609.75,9
20180701|2018-05-07 20:00,8,610,610,610,610,1
20180701|2018-05-07 20:30,8,611,611,611,611,4
20180701|2018-05-07 22:30,8,610,610,609.75,609.75,2
20180701|2018-05-07 23:30,8,610.25,611,610.25,611,15
20180701|2018-05-08 00:00,8,611.25,611.25,611.25,611.25,2
20180701|2018-05-08 02:00,8,609.75,609.75,609.75,609.75,1
20180701|2018-05-08 02:30,8,609.5,609.5,607.5,608.5,28
20180701|2018-05-08 03:00,8,609,609,608.25,608.25,7
20180701|2018-05-08 03:30,8,611.25,611.25,610,610,9
20180701|2018-05-08 04:00,8,608.75,608.75,608.75,608.75,8
20180701|2018-05-08 04:30,8,608.75,608.75,608.75,608.75,1
20180701|2018-05-08 05:30,8,611.25,611.25,611.25,611.25,7
20180701|2018-05-08 07:00,8,612,612,612,612,1
20180701|2018-05-08 08:30,8,612,613.25,610.25,612.5,146
20180701|2018-05-08 09:00,8,613.75,614.5,612,612.5,121
20180701|2018-05-08 09:30,8,612.5,613.25,611.75,612.5,390
20180701|2018-05-08 10:00,8,612.5,617.5,612.25,616.75,182
20180701|2018-05-08 10:30,8,616.75,617.5,614.75,614.75,139
20180701|2018-05-08 11:00,8,615,615.5,614.25,614.25,173
20180701|2018-05-08 11:30,8,614.25,614.75,611.75,611.75,142
20180701|2018-05-08 12:00,8,611.75,613.75,611.75,612.5,73
20180701|2018-05-08 12:30,8,612.75,613.75,612,613.5,104
20180701|2018-05-08 13:00,8,613,614.75,612.25,614.75,353
20180701|2018-05-08 19:00,9,614.25,615.25,614.25,614.25,27
20180701|2018-05-08 20:00,9,613.75,614.25,613.75,614,11
20180701|2018-05-09 00:30,9,612,612,610,610,89
20180701|2018-05-09 01:00,9,610.5,610.5,608.25,608.25,71
20180701|2018-05-09 04:00,9,609.25,609.25,609.25,609.25,3
20180701|2018-05-09 05:00,9,610,610,610,610,1
20180701|2018-05-09 07:30,9,611,611.5,610.5,611.5,9
20180701|2018-05-09 08:30,9,611.25,615,611.25,614.25,159
20180701|2018-05-09 09:00,9,614.5,615.25,610.75,611.5,226
20180701|2018-05-09 09:30,9,611,611,608,608,154
20180701|2018-05-09 10:00,9,608.5,609,607.5,608.5,144
20180701|2018-05-09 10:30,9,608.5,609.25,608,608.5,104
20180701|2018-05-09 11:00,9,608.5,609.5,608,609.5,111
20180701|2018-05-09 11:30,9,609.25,609.25,608,608.5,66
20180701|2018-05-09 12:00,9,608.75,609.75,608.75,609.5,89
20180701|2018-05-09 12:30,9,609.5,611,609,611,213
20180701|2018-05-09 13:00,9,610.75,612.5,610.25,610.75,437
20180701|2018-05-09 19:00,10,611.75,612.75,611.75,611.75,38
20180701|2018-05-09 19:30,10,612,612,612,612,2
20180701|2018-05-09 20:30,10,612.75,612.75,612.75,612.75,1
20180701|2018-05-09 21:00,10,613,613,613,613,1
20180701|2018-05-10 02:30,10,613,613,613,613,1
20180701|2018-05-10 04:30,10,613.75,614,613.75,614,14
20180701|2018-05-10 05:00,10,614.75,614.75,614.75,614.75,2
20180701|2018-05-10 05:30,10,613.5,613.5,613.5,613.5,11
20180701|2018-05-10 07:00,10,613,614,612.75,614,8
20180701|2018-05-10 07:30,10,612,612,609.75,609.75,69
20180701|2018-05-10 08:30,10,610.75,612.25,609,609.75,161
20180701|2018-05-10 09:00,10,610,611.25,609,611.25,74
20180701|2018-05-10 09:30,10,611,612,610.25,611.25,52
20180701|2018-05-10 10:00,10,611.25,613,609.5,611,203
20180701|2018-05-10 10:30,10,611,611,607.25,609,192
20180701|2018-05-10 11:00,10,609,610,605.25,609.25,449
20180701|2018-05-10 11:30,10,609.25,609.5,606.5,607.5,113
20180701|2018-05-10 12:00,10,606.75,608,606.25,607.5,71
20180701|2018-05-10 12:30,10,606.75,609.5,606.75,609,72
20180701|2018-05-10 13:00,10,609,611.75,607.5,608.5,296
20180701|2018-05-10 19:00,11,607.75,607.75,606.75,606.75,3
20180701|2018-05-10 21:30,11,606.75,607.5,606.75,607.5,6
20180701|2018-05-10 22:00,11,607.25,607.25,607.25,607.25,1
20180701|2018-05-10 23:30,11,606.5,606.5,606.5,606.5,1
20180701|2018-05-11 00:30,11,606.5,606.5,606.5,606.5,8
20180701|2018-05-11 04:30,11,606.75,606.75,606.75,606.75,1
20180701|2018-05-11 05:30,11,606.75,606.75,606.75,606.75,1
20180701|2018-05-11 06:00,11,607,607.5,607,607.5,4
20180701|2018-05-11 07:00,11,606.5,606.5,606.5,606.5,1
20180701|2018-05-11 07:30,11,606.75,607.5,606.5,606.5,20
20180701|2018-05-11 08:30,11,606.5,608.25,604.5,607.75,365
20180701|2018-05-11 09:00,11,608.25,608.25,604.25,604.25,70
20180701|2018-05-11 09:30,11,604.5,605,604,604.25,223
20180701|2018-05-11 10:00,11,604.25,604.75,603.5,604.5,90
20180701|2018-05-11 10:30,11,604.25,605.25,603,605.25,192
20180701|2018-05-11 11:00,11,605.25,606,605,605.25,144
20180701|2018-05-11 11:30,11,605.5,605.5,604.5,604.75,47
20180701|2018-05-11 12:00,11,604.75,604.75,603.75,604.25,90
20180701|2018-05-11 12:30,11,604,605,603.75,603.75,51
20180701|2018-05-11 13:00,11,604,606,603.5,605,429
20180701|2018-05-13 19:00,14,605,606.25,605,605,26
20180701|2018-05-13 20:00,14,605.5,605.5,605.5,605.5,1
20180701|2018-05-13 20:30,14,604,604,603,603,22
20180701|2018-05-13 21:00,14,603.5,603.5,603,603,3
20180701|2018-05-13 21:30,14,604,605,604,605,3
20180701|2018-05-13 23:30,14,604.25,605,604.25,605,5
20180701|2018-05-14 00:00,14,605.25,605.25,605,605,5
20180701|2018-05-14 00:30,14,604.75,604.75,604.75,604.75,2
20180701|2018-05-14 02:30,14,604.75,605.25,604,604,12
20180701|2018-05-14 03:30,14,605,605,605,605,1
20180701|2018-05-14 04:00,14,603.5,603.5,603.5,603.5,1
20180701|2018-05-14 07:00,14,604.75,604.75,603.75,604.75,4
20180701|2018-05-14 07:30,14,604,604,604,604,2
20180701|2018-05-14 08:30,14,603.75,604.25,602,602.5,491
20180701|2018-05-14 09:00,14,602.25,603,601.25,601.25,322
20180701|2018-05-14 09:30,14,601,602.25,600.75,602,208
20180701|2018-05-14 10:00,14,601.75,602.75,600.5,602.75,273
20180701|2018-05-14 10:30,14,602.5,603.25,600.5,600.75,162
20180701|2018-05-14 11:00,14,601,602.25,600.25,602,153
20180701|2018-05-14 11:30,14,601.75,603.5,601.25,603.5,75
20180701|2018-05-14 12:00,14,603,604.5,602.5,603.5,101
20180701|2018-05-14 12:30,14,603.75,603.75,601.75,601.75,166
20180701|2018-05-14 13:00,14,601.75,602.5,600.75,602.5,244
20180701|2018-05-14 19:00,15,603,604.75,602.5,604.75,84
20180701|2018-05-14 19:30,15,605,605,604.5,604.5,2
20180701|2018-05-14 20:00,15,604.25,604.25,604.25,604.25,2
20180701|2018-05-14 21:00,15,605.5,605.5,605.5,605.5,2
20180701|2018-05-14 21:30,15,605.5,605.5,605.25,605.25,4
20180701|2018-05-14 22:30,15,605.25,605.25,605.25,605.25,1
20180701|2018-05-14 23:00,15,604.75,604.75,604.75,604.75,2
20180701|2018-05-15 00:30,15,605,605,605,605,1
20180701|2018-05-15 01:00,15,605,605,605,605,1
20180701|2018-05-15 01:30,15,604.75,604.75,604.75,604.75,15
20180701|2018-05-15 02:30,15,604.75,604.75,604.75,604.75,1
20180701|2018-05-15 03:00,15,605,605,604.75,604.75,32
20180701|2018-05-15 03:30,15,604.75,604.75,604.75,604.75,38
20180701|2018-05-15 04:30,15,605.5,605.5,604.5,604.5,25
20180701|2018-05-15 05:00,15,604.5,604.5,604.5,604.5,6
20180701|2018-05-15 05:30,15,605.25,605.25,605.25,605.25,7
20180701|2018-05-15 06:00,15,604.5,604.5,603.5,603.5,41
20180701|2018-05-15 06:30,15,603.75,603.75,603.75,603.75,3
20180701|2018-05-15 07:00,15,604.25,605,604,604.75,61
20180701|2018-05-15 08:30,15,604.25,605.5,600,600,409
20180701|2018-05-15 09:00,15,600,601.25,599.5,600,382
20180701|2018-05-15 09:30,15,600,603,599.5,601.25,171
20180701|2018-05-15 10:00,15,601.5,601.75,600.75,601.25,238
20180701|2018-05-15 10:30,15,601.25,602.25,601,601.5,173
20180701|2018-05-15 11:00,15,601.25,602.5,600.75,602.5,213
20180701|2018-05-15 11:30,15,602.25,602.5,600.75,600.75,117
20180701|2018-05-15 12:00,15,601,601.25,600.75,601,82
20180701|2018-05-15 12:30,15,601.25,608,601,606.25,389
20180701|2018-05-15 13:00,15,606.75,607.5,603.75,603.75,393
20180701|2018-05-15 19:00,16,606.25,607.5,605.5,606.75,37
20180701|2018-05-15 20:00,16,607,607.5,607,607,14
20180701|2018-05-15 21:00,16,607.5,607.5,607.5,607.5,2
20180701|2018-05-15 21:30,16,608,608.25,607.5,608.25,3
20180701|2018-05-15 22:00,16,608.25,608.25,608.25,608.25,5
20180701|2018-05-15 22:30,16,608.5,608.5,608.5,608.5,6
20180701|2018-05-15 23:00,16,608.5,609.25,608.5,609.25,38
20180701|2018-05-15 23:30,16,608.75,609.25,608.75,609.25,9
20180701|2018-05-16 00:00,16,609.25,609.25,609.25,609.25,1
20180701|2018-05-16 01:00,16,609.75,610,609.75,610,11
20180701|2018-05-16 01:30,16,609.5,609.5,609.5,609.5,1
20180701|2018-05-16 04:00,16,609.25,609.25,609.25,609.25,1
20180701|2018-05-16 04:30,16,609.25,609.25,609.25,609.25,5
20180701|2018-05-16 05:00,16,610,610,610,610,2
20180701|2018-05-16 05:30,16,610,611.75,610,611.25,9
20180701|2018-05-16 06:00,16,611.25,611.25,611,611,34
20180701|2018-05-16 06:30,16,610.75,610.75,610.25,610.25,3
20180701|2018-05-16 07:00,16,610,610,609.5,609.5,38
20180701|2018-05-16 07:30,16,610,610.5,609.75,610.5,52
20180701|2018-05-16 08:30,16,611,612.75,610.5,611.25,371
20180701|2018-05-16 09:00,16,611,612,610.75,611.75,138
20180701|2018-05-16 09:30,16,611,611.25,609.25,609.5,335
20180701|2018-05-16 10:00,16,609.5,612.25,609.25,611,321
20180701|2018-05-16 10:30,16,611,611,610,610,159
20180701|2018-05-16 11:00,16,610,610.5,608,610.25,109
20180701|2018-05-16 11:30,16,610.25,610.25,608.5,608.5,34
20180701|2018-05-16 12:00,16,608.5,610.25,607.25,609.25,108
20180701|2018-05-16 12:30,16,608.75,609,607,607.25,118
20180701|2018-05-16 13:00,16,607.25,612.75,607.25,612.75,585
20180701|2018-05-16 19:00,17,611.5,616.5,611.5,612.5,77
20180701|2018-05-16 19:30,17,611.75,611.75,610.5,610.5,4
20180701|2018-05-16 20:30,17,611.75,611.75,611.75,611.75,1
20180701|2018-05-16 21:00,17,612.75,612.75,612.75,612.75,1
20180701|2018-05-16 21:30,17,613.5,613.5,613,613,3
20180701|2018-05-16 22:00,17,613,613,613,613,6
20180701|2018-05-16 23:00,17,613.25,613.25,613.25,613.25,3
20180701|2018-05-16 23:30,17,613.5,613.5,613.5,613.5,2
20180701|2018-05-17 01:00,17,613.25,613.25,613,613,8
20180701|2018-05-17 01:30,17,614,614,614,614,1
20180701|2018-05-17 02:00,17,615,615,615,615,2
20180701|2018-05-17 02:30,17,615,615.5,615,615.5,14
20180701|2018-05-17 03:00,17,616.5,617,616.5,617,6
20180701|2018-05-17 03:30,17,616,617,616,616.75,21
20180701|2018-05-17 04:30,17,615.75,617,615.5,616.75,16
20180701|2018-05-17 05:00,17,616.5,617,616.5,617,27
20180701|2018-05-17 05:30,17,617.5,617.5,617.5,617.5,7
20180701|2018-05-17 06:00,17,618.75,619.25,618.75,619,20
20180701|2018-05-17 07:00,17,617.75,618.25,617.5,618.25,28
20180701|2018-05-17 07:30,17,618.25,619.25,618.25,618.5,20
20180701|2018-05-17 08:30,17,618.75,621,614.25,614.75,672
20180701|2018-05-17 09:00,17,614.25,616.5,613,614.75,241
20180701|2018-05-17 09:30,17,614.5,618.75,613.25,617.5,114
20180701|2018-05-17 10:00,17,616.75,617.25,615.25,616.25,97
20180701|2018-05-17 10:30,17,616.25,617.75,615,615.5,246
20180701|2018-05-17 11:00,17,615.5,616.75,614,614.75,222
20180701|2018-05-17 11:30,17,614.5,616.25,614.5,616,76
20180701|2018-05-17 12:00,17,616,617.25,614.75,616,130
20180701|2018-05-17 12:30,17,616.25,617.75,615.5,617,161
20180701|2018-05-17 13:00,17,616.75,616.75,613.5,614.75,688
20180701|2018-05-17 19:00,18,614.5,615.75,614,615.75,67
20180701|2018-05-17 19:30,18,617.5,617.5,617.5,617.5,1
20180701|2018-05-17 20:00,18,617.25,617.25,617.25,617.25,1
20180701|2018-05-17 20:30,18,617.25,617.25,617.25,617.25,3
20180701|2018-05-17 21:00,18,617.5,617.5,617.25,617.25,2
20180701|2018-05-17 21:30,18,618,619.75,618,619.75,17
20180701|2018-05-17 22:00,18,620,622,620,622,24
20180701|2018-05-17 22:30,18,621.5,622.75,621.5,622.75,27
20180701|2018-05-17 23:00,18,622.5,622.5,622.5,622.5,1
20180701|2018-05-17 23:30,18,622.25,622.25,622.25,622.25,9
20180701|2018-05-18 00:00,18,620.5,620.5,620.5,620.5,5
20180701|2018-05-18 00:30,18,620.5,620.5,619.75,619.75,3
20180701|2018-05-18 01:00,18,620.25,620.25,619,619,13
20180701|2018-05-18 01:30,18,623,623,623,623,8
20180701|2018-05-18 02:30,18,622,622,622,622,1
20180701|2018-05-18 03:00,18,622,622,622,622,4
20180701|2018-05-18 04:00,18,623,623,622,622,10
20180701|2018-05-18 04:30,18,622,622,622,622,6
20180701|2018-05-18 05:00,18,622,623,622,622,13
20180701|2018-05-18 06:00,18,622,622,622,622,9
20180701|2018-05-18 06:30,18,623.25,623.5,623.25,623.5,15
20180701|2018-05-18 07:00,18,622.25,622.25,622,622,42
20180701|2018-05-18 07:30,18,622.25,622.25,622,622,14
20180701|2018-05-18 08:30,18,621.5,624,620.5,623.5,252
20180701|2018-05-18 09:00,18,623.75,626.5,623.5,624.75,409
20180701|2018-05-18 09:30,18,625,628.75,624.5,626,419
20180701|2018-05-18 10:00,18,625.75,626.75,623.75,626.5,470
20180701|2018-05-18 10:30,18,626.5,627.25,624.75,625,430
20180701|2018-05-18 11:00,18,625,625.75,622.75,623,342
20180701|2018-05-18 11:30,18,623.25,624,622.75,623.5,294
20180701|2018-05-18 12:00,18,623.5,625.25,622.75,625,253
20180701|2018-05-18 12:30,18,625.25,629,624.75,628.5,727
20180701|2018-05-18 13:00,18,628.75,630,626.25,627.25,696
20180701|2018-05-20 19:00,21,629,633.75,629,630.5,636
20180701|2018-05-20 19:30,21,632.25,632.5,631.75,631.75,3
20180701|2018-05-20 20:00,21,631.5,631.5,631.5,631.5,2
20180701|2018-05-20 20:30,21,631.5,631.5,629.5,629.5,27
20180701|2018-05-20 21:00,21,629.75,629.75,629.75,629.75,10
20180701|2018-05-20 22:00,21,631,631.5,631,631.5,10
20180701|2018-05-20 22:30,21,631.5,631.5,631.25,631.5,14
20180701|2018-05-20 23:00,21,631.5,631.5,631.5,631.5,1
20180701|2018-05-21 02:00,21,632,632,631.5,631.5,12
20180701|2018-05-21 02:30,21,632,632,632,632,4
20180701|2018-05-21 03:30,21,632,632,630.5,630.5,23
20180701|2018-05-21 06:30,21,631,631,631,631,2
20180701|2018-05-21 07:00,21,630,631,630,630.25,14
20180701|2018-05-21 07:30,21,630,630,630,630,9
20180701|2018-05-21 08:30,21,630,630.25,620,620.5,521
20180701|2018-05-21 09:00,21,621,621,618.25,619,198
20180701|2018-05-21 09:30,21,619.25,621.25,618.5,619.75,270
20180701|2018-05-21 10:00,21,619,623,618.75,622,278
20180701|2018-05-21 10:30,21,622.25,623,621,622.5,250
20180701|2018-05-21 11:00,21,622.75,624.5,622.25,624.5,204
20180701|2018-05-21 11:30,21,624.5,627.75,624,627.5,283
20180701|2018-05-21 12:00,21,627.5,627.5,624.75,625.5,208
20180701|2018-05-21 12:30,21,625.5,627,625,625,225
20180701|2018-05-21 13:00,21,625.25,625.25,621,621,308
20180701|2018-05-21 19:00,22,620.75,620.75,620,620,42
20180701|2018-05-21 19:30,22,620,620,620,620,1
20180701|2018-05-21 20:00,22,619.5,619.5,619.5,619.5,10
20180701|2018-05-21 20:30,22,619.75,620.25,619.75,620.25,13
20180701|2018-05-21 21:30,22,620,620,620,620,2
20180701|2018-05-21 22:00,22,619.5,619.5,619.5,619.5,3
20180701|2018-05-21 23:00,22,619.75,619.75,619.5,619.5,3
20180701|2018-05-21 23:30,22,620.25,621.25,620.25,621.25,3
20180701|2018-05-22 00:00,22,620.75,620.75,620.75,620.75,1
20180701|2018-05-22 00:30,22,621.25,621.5,621.25,621.5,2
20180701|2018-05-22 03:00,22,621.5,621.75,621.25,621.75,13
20180701|2018-05-22 03:30,22,621.75,623,621.75,623,27
20180701|2018-05-22 04:30,22,623,626.75,623,626.5,72
20180701|2018-05-22 05:00,22,627,627.25,626,626,6
20180701|2018-05-22 05:30,22,627,627,627,627,1
20180701|2018-05-22 06:00,22,627,627,626.25,626.25,4
20180701|2018-05-22 06:30,22,626.25,627.25,626.25,627.25,44
20180701|2018-05-22 07:00,22,627.5,627.75,627.25,627.25,16
20180701|2018-05-22 07:30,22,628,628.75,627.75,627.75,26
20180701|2018-05-22 08:30,22,627.25,634,627.25,633,595
20180701|2018-05-22 09:00,22,633,635.75,633,633.75,431
20180701|2018-05-22 09:30,22,634,638,634,637.5,508
20180701|2018-05-22 10:00,22,637.25,638,634.5,637.25,506
20180701|2018-05-22 10:30,22,637.5,638,635.5,636.25,304
20180701|2018-05-22 11:00,22,636.5,638,636.5,637.5,307
20180701|2018-05-22 11:30,22,637.5,640.25,636,636.75,657
20180701|2018-05-22 12:00,22,637,638.5,634.25,636.25,287
20180701|2018-05-22 12:30,22,636.25,636.5,634.5,634.5,406
20180701|2018-05-22 13:00,22,634.75,634.75,631.5,632,575
20180701|2018-05-22 19:00,23,632.5,635.5,631.25,635.5,90
20180701|2018-05-22 19:30,23,635.5,635.5,635.25,635.25,16
20180701|2018-05-22 20:00,23,635.25,635.25,635.25,635.25,1
20180701|2018-05-22 20:30,23,635.25,635.25,635.25,635.25,6
20180701|2018-05-22 21:00,23,636,636,636,636,5
20180701|2018-05-22 21:30,23,635.25,635.5,635.25,635.5,2
20180701|2018-05-22 22:00,23,635.25,635.25,635.25,635.25,24
20180701|2018-05-22 22:30,23,635.5,635.5,635.25,635.25,8
20180701|2018-05-22 23:00,23,636,636,636,636,1
20180701|2018-05-22 23:30,23,635.25,636,635.25,636,3
20180701|2018-05-23 00:00,23,635.5,635.5,635.25,635.25,6
20180701|2018-05-23 00:30,23,636,636,636,636,3
20180701|2018-05-23 01:00,23,637,637,637,637,5
20180701|2018-05-23 02:00,23,637.25,637.5,637.25,637.5,7
20180701|2018-05-23 03:00,23,635.5,635.5,635.25,635.5,15
20180701|2018-05-23 03:30,23,635.5,635.5,634,634,9
20180701|2018-05-23 04:30,23,634.5,634.5,634.5,634.5,7
20180701|2018-05-23 05:00,23,633.5,633.5,633.5,633.5,2
20180701|2018-05-23 06:00,23,634.25,634.25,634.25,634.25,1
20180701|2018-05-23 06:30,23,634.5,634.5,633.75,633.75,11
20180701|2018-05-23 07:00,23,634.25,637.25,634.25,635.75,31
20180701|2018-05-23 07:30,23,635.75,637.75,635.25,635.25,41
20180701|2018-05-23 08:30,23,635.25,641.75,635.25,638.25,702
20180701|2018-05-23 09:00,23,639.5,642,635.75,636.25,428
20180701|2018-05-23 09:30,23,636.75,638.75,635.25,635.75,302
20180701|2018-05-23 10:00,23,636,641.5,636,641.5,196
20180701|2018-05-23 10:30,23,641.25,642.75,640.5,642.5,261
20180701|2018-05-23 11:00,23,643,645.75,642,643,901
20180701|2018-05-23 11:30,23,643.25,645.5,642.5,645,657
20180701|2018-05-23 12:00,23,644.75,645.25,643,643,341
20180701|2018-05-23 12:30,23,643,643,641,641.5,308
20180701|2018-05-23 13:00,23,642,643.5,640.75,643,557
20180701|2018-05-23 19:00,24,640.75,642,640.75,641.75,125
20180701|2018-05-23 19:30,24,641.75,642.25,641.75,641.75,34
20180701|2018-05-23 20:00,24,642.5,642.75,642,642.75,20
20180701|2018-05-23 20:30,24,642.25,642.25,642.25,642.25,1
20180701|2018-05-23 21:00,24,642.25,642.25,642.25,642.25,1
20180701|2018-05-23 21:30,24,642.25,642.25,642,642,31
20180701|2018-05-23 23:00,24,640.25,640.25,640.25,640.25,5
20180701|2018-05-23 23:30,24,640.75,641.5,640.75,641.5,11
20180701|2018-05-24 00:00,24,641.75,641.75,641.75,641.75,42
20180701|2018-05-24 00:30,24,641.75,642,641.75,642,7
20180701|2018-05-24 02:00,24,642.25,643,642.25,642.75,28
20180701|2018-05-24 02:30,24,642.75,643,642.75,643,2
20180701|2018-05-24 03:00,24,643,643,642.5,642.75,51
20180701|2018-05-24 03:30,24,642.75,643,642.5,643,98
20180701|2018-05-24 04:00,24,643,644,643,644,42
20180701|2018-05-24 04:30,24,643.75,644.5,643.25,643.25,30
20180701|2018-05-24 05:00,24,643.75,644.5,643.75,644.25,19
20180701|2018-05-24 05:30,24,644.75,646.5,644.75,646.5,206
20180701|2018-05-24 06:00,24,646.5,647.75,646,647.5,155
20180701|2018-05-24 06:30,24,648,648.5,647,647,59
20180701|2018-05-24 07:00,24,646.5,646.75,646.5,646.5,64
20180701|2018-05-24 07:30,24,646.25,646.5,646.25,646.5,6
20180701|2018-05-24 08:30,24,646.75,650,646.75,647.75,1084
20180701|2018-05-24 09:00,24,648,649.25,646.75,648.75,482
20180701|2018-05-24 09:30,24,648.5,651,647.75,649.75,504
20180701|2018-05-24 10:00,24,649.5,650.25,648.25,649.5,383
20180701|2018-05-24 10:30,24,649.75,650.5,643.5,644.5,481
20180701|2018-05-24 11:00,24,644,647.5,643.25,643.5,428
20180701|2018-05-24 11:30,24,643.5,646,642.5,644.75,382
20180701|2018-05-24 12:00,24,644.5,645,641.25,642,207
20180701|2018-05-24 12:30,24,641.25,641.25,636,638,440
20180701|2018-05-24 13:00,24,637.5,638.5,633,635.5,541
20180701|2018-05-24 19:00,25,634,637,633.75,637,100
20180701|2018-05-24 20:00,25,636.5,637.25,636,636,10
20180701|2018-05-24 20:30,25,635,635,634.5,634.5,3
20180701|2018-05-24 21:00,25,633,633,633,633,1
20180701|2018-05-24 21:30,25,635,635,634.75,634.75,5
20180701|2018-05-24 22:00,25,634.75,635,634.75,635,12
20180701|2018-05-24 23:00,25,636.25,636.25,636.25,636.25,1
20180701|2018-05-24 23:30,25,636.75,637,636.75,636.75,6
20180701|2018-05-25 01:00,25,637.25,637.5,637.25,637.5,4
20180701|2018-05-25 02:00,25,637.5,638.5,637.5,638.5,4
20180701|2018-05-25 03:00,25,638.75,640,638.75,640,10
20180701|2018-05-25 03:30,25,640,640,637.75,637.75,9
20180701|2018-05-25 04:00,25,638.25,638.25,638,638,2
20180701|2018-05-25 04:30,25,638.25,638.25,638.25,638.25,1
20180701|2018-05-25 05:30,25,640.75,640.75,640.25,640.5,11
20180701|2018-05-25 06:00,25,641.5,642,641.5,642,14
20180701|2018-05-25 06:30,25,640.75,641.25,640.25,641.25,8
20180701|2018-05-25 07:00,25,640.25,641.25,639.75,640.25,19
20180701|2018-05-25 07:30,25,640.25,640.5,640,640.5,14
20180701|2018-05-25 08:30,25,641.25,641.25,637.5,637.75,288
20180701|2018-05-25 09:00,25,638.25,644.5,638,644.5,473
20180701|2018-05-25 09:30,25,644.75,644.75,642.5,644,257
20180701|2018-05-25 10:00,25,644,644.5,642.75,643.75,210
20180701|2018-05-25 10:30,25,643.75,644,642.25,643.75,231
20180701|2018-05-25 11:00,25,643.75,644.5,643,643.5,163
20180701|2018-05-25 11:30,25,643.5,645,643,644.75,199
20180701|2018-05-25 12:00,25,644.75,645.75,644,645.75,182
20180701|2018-05-25 12:30,25,645.5,646.5,644.5,644.75,345
20180701|2018-05-25 13:00,25,644.75,645.75,643.5,643.75,319
20180701|2018-05-28 19:00,29,645.25,648,645,645.75,178
20180701|2018-05-28 19:30,29,645.25,645.75,644.5,645.5,26
20180701|2018-05-28 20:00,29,644.75,644.75,644.75,644.75,1
20180701|2018-05-28 20:30,29,645.25,646,645.25,645.5,18
20180701|2018-05-28 21:00,29,646.5,647.5,646.5,647.5,28
20180701|2018-05-28 21:30,29,646.5,646.5,646.25,646.25,17
20180701|2018-05-29 01:30,29,647.75,647.75,647.75,647.75,3
20180701|2018-05-29 02:00,29,647.75,649,647.75,649,55
20180701|2018-05-29 02:30,29,648,648,648,648,1
20180701|2018-05-29 03:00,29,648.75,648.75,648.75,648.75,2
20180701|2018-05-29 03:30,29,648,648,648,648,9
20180701|2018-05-29 04:00,29,649,649,648.75,648.75,21
20180701|2018-05-29 04:30,29,648.5,648.5,648,648.25,20
20180701|2018-05-29 06:00,29,649,649,649,649,13
20180701|2018-05-29 06:30,29,649.25,649.5,648.75,649,39
20180701|2018-05-29 07:00,29,649,649,647,647,52
20180701|2018-05-29 07:30,29,645.75,648.5,645.5,645.75,16
20180701|2018-05-29 08:30,29,645.75,645.75,638.75,639.5,839
20180701|2018-05-29 09:00,29,640,641.25,635.25,639.5,430
20180701|2018-05-29 09:30,29,639.5,640.25,636.75,640,371
20180701|2018-05-29 10:00,29,639.75,643,639.5,640.75,274
20180701|2018-05-29 10:30,29,640.5,641.5,638,639.75,205
20180701|2018-05-29 11:00,29,640.25,641.25,638.25,639,157
20180701|2018-05-29 11:30,29,639,639.25,631,631.75,566
20180701|2018-05-29 12:00,29,631.75,633.75,624.5,626,740
20180701|2018-05-29 12:30,29,626.25,629,623.5,627.75,331
20180701|2018-05-29 13:00,29,627.25,630.75,627,628.25,561
20180701|2018-05-29 19:00,30,627.5,628,625,625.25,149
20180701|2018-05-29 20:00,30,625,625.25,625,625,55
20180701|2018-05-29 20:30,30,626,627,626,627,8
20180701|2018-05-29 21:00,30,627,627,627,627,6
20180701|2018-05-29 22:00,30,625.5,625.5,625.25,625.25,4
20180701|2018-05-30 01:00,30,626,626.25,626,626.25,2
20180701|2018-05-30 02:30,30,625.25,625.25,624.75,624.75,17
20180701|2018-05-30 03:00,30,624.75,625,624.25,625,16
20180701|2018-05-30 03:30,30,624.25,624.25,624.25,624.25,4
20180701|2018-05-30 04:00,30,624.25,624.25,624.25,624.25,2
20180701|2018-05-30 04:30,30,624.25,624.25,623.25,623.25,13
20180701|2018-05-30 05:00,30,623.5,623.75,623.25,623.75,14
20180701|2018-05-30 05:30,30,624.25,625,624.25,625,23
20180701|2018-05-30 06:00,30,625,625.5,625,625.25,34
20180701|2018-05-30 06:30,30,625,625,624.75,625,7
20180701|2018-05-30 07:00,30,624.25,626.5,624,624.75,26
20180701|2018-05-30 07:30,30,624,624,624,624,6
20180701|2018-05-30 08:30,30,623.5,624.25,619.25,620.25,855
20180701|2018-05-30 09:00,30,620,620,615.5,618,552
20180701|2018-05-30 09:30,30,618,618.25,615.75,616.25,197
20180701|2018-05-30 10:00,30,615.75,619.5,615.5,617.5,252
20180701|2018-05-30 10:30,30,617.25,618.75,615.25,616.25,262
20180701|2018-05-30 11:00,30,616,617,615,615,167
20180701|2018-05-30 11:30,30,615,621.5,614.5,619.25,466
20180701|2018-05-30 12:00,30,619.5,619.5,614.5,616,244
20180701|2018-05-30 12:30,30,616,616.25,613.5,614.5,341
20180701|2018-05-30 13:00,30,614.25,614.25,611,612.25,789
20180701|2018-05-30 19:00,31,612,612,612,612,28
20180701|2018-05-30 19:30,31,612.75,612.75,612.75,612.75,1
20180701|2018-05-30 20:30,31,613,613,613,613,1
20180701|2018-05-30 21:30,31,612.5,612.5,612.5,612.5,8
20180701|2018-05-30 22:00,31,612.5,612.5,612.5,612.5,1
20180701|2018-05-31 00:00,31,612,612.75,612,612.75,4
20180701|2018-05-31 00:30,31,612.5,612.5,612.25,612.25,2
20180701|2018-05-31 01:00,31,612,612.25,612,612.25,9
20180701|2018-05-31 01:30,31,612.25,612.25,611.5,611.5,34
20180701|2018-05-31 02:00,31,611.5,611.5,611,611,20
20180701|2018-05-31 02:30,31,611,611.25,611,611.25,11
20180701|2018-05-31 03:30,31,611.5,613.25,611.25,613.25,16
20180701|2018-05-31 04:00,31,614.5,615,614,615,38
20180701|2018-05-31 04:30,31,615,618.5,615,618.25,119
20180701|2018-05-31 05:00,31,618.5,618.5,616.5,616.5,14
20180701|2018-05-31 05:30,31,617,619,617,619,27
20180701|2018-05-31 06:00,31,615.5,616,615.5,616,5
20180701|2018-05-31 06:30,31,615.25,615.25,612.75,613,34
20180701|2018-05-31 07:00,31,612.5,618,612.5,618,90
20180701|2018-05-31 07:30,31,618,621,617.5,619,55
20180701|2018-05-31 08:30,31,617,620.5,612.75,615.25,456
20180701|2018-05-31 09:00,31,614.75,616.5,614,615,463
20180701|2018-05-31 09:30,31,615,616.75,611.5,611.75,488
20180701|2018-05-31 10:00,31,612.75,615,612.75,613,332
20180701|2018-05-31 10:30,31,612.75,615.25,611.75,611.75,177
20180701|2018-05-31 11:00,31,612.25,614,611,613,252
20180701|2018-05-31 11:30,31,613.5,614,611.75,612.5,68
20180701|2018-05-31 12:00,31,612.5,614.25,612.25,614,146
20180701|2018-05-31 12:30,31,614,614,611.25,611.5,203
20180701|2018-05-31 13:00,31,611.5,613,610.75,610.75,600
20180701|2018-05-31 19:00,1,611.25,611.75,611,611,17
20180701|2018-05-31 20:30,1,612,612,612,612,6
20180701|2018-05-31 21:00,1,612.5,612.5,612.5,612.5,1
20180701|2018-05-31 22:00,1,612.5,612.5,612.5,612.5,1
20180701|2018-06-01 00:30,1,612,612,612,612,1
20180701|2018-06-01 01:30,1,612,612,612,612,2
20180701|2018-06-01 02:00,1,611.5,612.25,610.75,610.75,25
20180701|2018-06-01 02:30,1,611,611,610.5,610.75,69
20180701|2018-06-01 03:00,1,610.75,610.75,610.5,610.5,7
20180701|2018-06-01 03:30,1,610.5,611.5,610.5,611.5,9
20180701|2018-06-01 04:30,1,611.75,612.5,611.75,612.5,10
20180701|2018-06-01 05:00,1,612.5,612.5,612.5,612.5,9
20180701|2018-06-01 06:30,1,610.5,610.75,610.25,610.25,39
20180701|2018-06-01 07:00,1,610.25,610.25,608.25,609,136
20180701|2018-06-01 07:30,1,608.5,610.25,608.5,610.25,34
20180701|2018-06-01 08:30,1,609.25,613.25,607,613.25,338
20180701|2018-06-01 09:00,1,613.25,613.25,608.75,608.75,138
20180701|2018-06-01 09:30,1,608.25,608.25,606,607,228
20180701|2018-06-01 10:00,1,607,608,605.75,607.25,282
20180701|2018-06-01 10:30,1,607.25,607.75,606,606.5,152
20180701|2018-06-01 11:00,1,606.25,606.25,604,605,460
20180701|2018-06-01 11:30,1,605,606,604.5,605.5,117
20180701|2018-06-01 12:00,1,605.5,609.25,605.5,608.25,196
20180701|2018-06-01 12:30,1,607.75,608,605.5,607.75,142
20180701|2018-06-01 13:00,1,608,608,603.25,606.25,537
20180701|2018-06-03 19:00,4,603.75,604.5,601.5,602.75,46
20180701|2018-06-03 19:30,4,601.75,602.25,601.25,602.25,7
20180701|2018-06-03 20:00,4,602.25,602.5,602.25,602.5,2
20180701|2018-06-03 20:30,4,602.5,602.5,602,602,4
20180701|2018-06-03 22:30,4,602.25,602.25,602.25,602.25,1
20180701|2018-06-03 23:00,4,602.75,602.75,602.75,602.75,2
20180701|2018-06-03 23:30,4,603.5,603.5,603.5,603.5,2
20180701|2018-06-04 01:30,4,603.25,603.25,603.25,603.25,4
20180701|2018-06-04 02:00,4,603.25,603.25,603.25,603.25,2
20180701|2018-06-04 02:30,4,602.75,602.75,602.25,602.25,3
20180701|2018-06-04 03:00,4,603,603,602.25,602.25,4
20180701|2018-06-04 03:30,4,602.25,602.25,601.25,601.25,56
20180701|2018-06-04 04:00,4,601.5,601.75,601.5,601.75,4
20180701|2018-06-04 04:30,4,601.75,602.25,601.75,602.25,68
20180701|2018-06-04 05:00,4,601.75,601.75,601.25,601.5,6
20180701|2018-06-04 06:00,4,601.75,601.75,601.75,601.75,6
20180701|2018-06-04 06:30,4,601.25,601.25,601.25,601.25,5
20180701|2018-06-04 07:00,4,601.5,601.75,601,601,44
20180701|2018-06-04 07:30,4,601,601,601,601,1
20180701|2018-06-04 08:30,4,602,602,597.5,599.25,587
20180701|2018-06-04 09:00,4,598.75,598.75,597,597.75,215
20180701|2018-06-04 09:30,4,597.75,598.75,597,598.25,163
20180701|2018-06-04 10:00,4,598,598.5,595.75,596,226
20180701|2018-06-04 10:30,4,596,596.5,595.5,596.25,169
20180701|2018-06-04 11:00,4,596.5,596.75,594.75,595,211
20180701|2018-06-04 11:30,4,595.25,596.75,595.25,596.75,250
20180701|2018-06-04 12:00,4,596.5,596.75,594,594.25,186
20180701|2018-06-04 12:30,4,593.5,593.5,591.75,593.25,397
20180701|2018-06-04 13:00,4,593.25,595,592.5,595,383
20180701|2018-06-04 19:00,5,595.75,596,594.25,594.75,25
20180701|2018-06-04 19:30,5,594.75,594.75,594.25,594.5,7
20180701|2018-06-04 20:00,5,594.5,594.5,594.25,594.25,12
20180701|2018-06-04 20:30,5,594,594.5,593.75,594.25,34
20180701|2018-06-04 21:00,5,595,596,595,595.75,6
20180701|2018-06-04 22:00,5,595,596,595,596,23
20180701|2018-06-04 22:30,5,596.5,597,596.5,597,28
20180701|2018-06-04 23:30,5,597.75,599.5,597.75,599.5,12
20180701|2018-06-05 02:30,5,599,599,599,599,3
20180701|2018-06-05 04:00,5,598.75,599,598.75,599,8
20180701|2018-06-05 05:30,5,598.25,598.25,598.25,598.25,7
20180701|2018-06-05 06:00,5,599,599,598,598.25,7
20180701|2018-06-05 06:30,5,599.5,599.5,599.5,599.5,1
20180701|2018-06-05 07:00,5,598.5,599.75,598,599.75,16
20180701|2018-06-05 07:30,5,600,600.25,599.75,600.25,10
20180701|2018-06-05 08:30,5,600.5,605,600.5,603.5,517
20180701|2018-06-05 09:00,5,603.25,604.25,601.75,602,195
20180701|2018-06-05 09:30,5,602.5,602.75,598.25,598.5,277
20180701|2018-06-05 10:00,5,598.75,601.75,597.75,601.25,405
20180701|2018-06-05 10:30,5,601,601.5,598.25,598.75,178
20180701|2018-06-05 11:00,5,598.5,599.75,598.5,599,254
20180701|2018-06-05 11:30,5,599,599.25,597.75,598.25,227
20180701|2018-06-05 12:00,5,598,599,597.5,599,122
20180701|2018-06-05 12:30,5,597.75,598.5,597,597.5,169
20180701|2018-06-05 13:00,5,597.5,599,596.25,597,489
20180701|2018-06-05 19:00,6,597,597.75,596.25,596.75,33
20180701|2018-06-05 19:30,6,597,597.5,597,597.25,19
20180701|2018-06-05 20:00,6,598.25,598.25,598.25,598.25,1
20180701|2018-06-05 20:30,6,598.75,601.25,598.75,600.5,30
20180701|2018-06-05 21:30,6,600,600,600,600,7
20180701|2018-06-05 23:30,6,600.75,600.75,600.75,600.75,4
20180701|2018-06-06 01:00,6,600,600,600,600,1
20180701|2018-06-06 01:30,6,600,600,600,600,9
20180701|2018-06-06 02:00,6,600,600,600,600,8
20180701|2018-06-06 02:30,6,600.5,600.5,600.5,600.5,1
20180701|2018-06-06 03:00,6,600.25,600.25,600,600,11
20180701|2018-06-06 04:30,6,601,601.5,601,601.5,5
20180701|2018-06-06 05:30,6,601.5,602.5,601.5,602.5,7
20180701|2018-06-06 06:00,6,602.5,602.5,602.25,602.25,8
20180701|2018-06-06 06:30,6,602,602,601,601,5
20180701|2018-06-06 07:00,6,600.75,600.75,600.75,600.75,2
20180701|2018-06-06 07:30,6,601.5,601.5,601.5,601.5,4
20180701|2018-06-06 08:30,6,600.5,608,600.5,604.75,660
20180701|2018-06-06 09:00,6,605,608,604,606,324
20180701|2018-06-06 09:30,6,606.75,607,605.25,606.75,355
20180701|2018-06-06 10:00,6,607,607,604.5,605,237
20180701|2018-06-06 10:30,6,604.75,605.25,602.75,602.75,106
20180701|2018-06-06 11:00,6,602.25,603,601.25,601.5,96
20180701|2018-06-06 11:30,6,602,602.5,600,600.75,303
20180701|2018-06-06 12:00,6,600.25,602,599.5,600.5,339
20180701|2018-06-06 12:30,6,600.25,600.25,596.25,597,249
20180701|2018-06-06 13:00,6,597,599.75,596.5,599.25,297
20180701|2018-06-06 19:00,7,599.25,602.5,599.25,602.5,79
20180701|2018-06-06 19:30,7,603,603,603,603,1
20180701|2018-06-06 20:00,7,603,603,603,603,1
20180701|2018-06-06 20:30,7,603,603.5,603,603.25,9
20180701|2018-06-06 21:00,7,603,603,603,603,1
20180701|2018-06-06 21:30,7,602.75,603,602.75,603,3
20180701|2018-06-06 22:00,7,604,604,604,604,4
20180701|2018-06-06 22:30,7,604,605.25,604,605.25,21
20180701|2018-06-06 23:00,7,604.25,604.25,604.25,604.25,1
20180701|2018-06-06 23:30,7,604,604,604,604,2
20180701|2018-06-07 00:30,7,604,604,604,604,1
20180701|2018-06-07 01:30,7,605.75,605.75,604.5,604.5,2
20180701|2018-06-07 02:00,7,606.25,606.75,606.25,606.75,6
20180701|2018-06-07 02:30,7,606.75,608.75,606.75,608.75,35
20180701|2018-06-07 03:00,7,608,608,608,608,10
20180701|2018-06-07 03:30,7,607.5,607.5,607.5,607.5,1
20180701|2018-06-07 04:00,7,607.5,607.5,607.5,607.5,5
20180701|2018-06-07 04:30,7,607.5,608,607.5,608,15
20180701|2018-06-07 05:00,7,607,607.25,607,607.25,3
20180701|2018-06-07 06:30,7,607.25,607.25,607.25,607.25,2
20180701|2018-06-07 07:00,7,608,609.25,607.75,609.25,16
20180701|2018-06-07 07:30,7,608.75,608.75,607.25,608.25,28
20180701|2018-06-07 08:30,7,608.5,610.75,606,610,343
20180701|2018-06-07 09:00,7,609.75,611,605.25,606,233
20180701|2018-06-07 09:30,7,606.75,607.25,603.25,603.25,210
20180701|2018-06-07 10:00,7,603,603.25,599.5,601.75,224
20180701|2018-06-07 10:30,7,601.75,603.75,599.25,601,350
20180701|2018-06-07 11:00,7,601,603.5,599.75,603.25,238
20180701|2018-06-07 11:30,7,601.75,602.5,600,601.25,71
20180701|2018-06-07 12:00,7,601.25,601.5,596.5,598,275
20180701|2018-06-07 12:30,7,598,598.25,596.75,597.5,228
20180701|2018-06-07 13:00,7,597.5,600,596.75,597.5,431
20180701|2018-06-07 19:00,8,598,599.25,597.75,599,33
20180701|2018-06-07 19:30,8,598.25,598.5,598,598.5,9
20180701|2018-06-07 20:00,8,599,600,599,600,13
20180701|2018-06-07 20:30,8,599.75,600,599.75,600,5
20180701|2018-06-07 22:00,8,598.25,598.25,598.25,598.25,1
20180701|2018-06-07 22:30,8,598,598,597.5,597.5,8
20180701|2018-06-07 23:30,8,598.5,598.75,598.5,598.75,2
20180701|2018-06-08 00:00,8,597,597,597,597,1
20180701|2018-06-08 00:30,8,597,597,597,597,3
20180701|2018-06-08 03:00,8,597,597,595.75,595.75,42
20180701|2018-06-08 03:30,8,595.75,596,595.25,595.75,25
20180701|2018-06-08 04:30,8,597.5,597.5,597.5,597.5,3
20180701|2018-06-08 05:00,8,598.25,598.25,596.75,598,16
20180701|2018-06-08 05:30,8,598.75,599.75,598.75,599,22
20180701|2018-06-08 06:00,8,599,599.5,599,599.5,15
20180701|2018-06-08 06:30,8,598,600,598,600,10
20180701|2018-06-08 07:00,8,599.5,600,599,600,39
20180701|2018-06-08 07:30,8,600.5,601,600.5,601,5
20180701|2018-06-08 08:30,8,601,602,595.5,598.5,468
20180701|2018-06-08 09:00,8,597.75,599.25,596,596.75,203
20180701|2018-06-08 09:30,8,596,596.5,592.75,592.75,385
20180701|2018-06-08 10:00,8,592.75,595,591.5,593,322
20180701|2018-06-08 10:30,8,593,593.5,590.5,591.75,348
20180701|2018-06-08 11:00,8,591.25,592.25,591.25,591.75,134
20180701|2018-06-08 11:30,8,592,595,592,594,124
20180701|2018-06-08 12:00,8,594,595.25,592.75,595,115
20180701|2018-06-08 12:30,8,594.75,595.75,593.75,593.75,168
20180701|2018-06-08 13:00,8,594,595.75,591.5,592.25,372
20180701|2018-06-10 19:00,11,592,597,592,596.5,32
20180701|2018-06-10 19:30,11,598,598,598,598,4
20180701|2018-06-10 20:00,11,598.25,598.25,598,598,2
20180701|2018-06-10 21:00,11,596.75,596.75,596.75,596.75,1
20180701|2018-06-10 23:00,11,596,596,596,596,1
20180701|2018-06-11 02:00,11,596.5,596.75,595.75,595.75,6
20180701|2018-06-11 03:00,11,595.5,595.5,595.5,595.5,1
20180701|2018-06-11 04:00,11,596.75,596.75,596.75,596.75,1
20180701|2018-06-11 05:00,11,595.25,595.25,595,595,3
20180701|2018-06-11 05:30,11,593,593.5,592.75,593.5,8
20180701|2018-06-11 07:00,11,593.75,593.75,593,593.75,15
20180701|2018-06-11 07:30,11,593,593.5,592.75,593.5,16
20180701|2018-06-11 08:30,11,592.75,593.75,589.5,593.5,746
20180701|2018-06-11 09:00,11,593.25,594.75,590.75,594.25,295
20180701|2018-06-11 09:30,11,594,596.5,592,592,241
20180701|2018-06-11 10:00,11,592.25,593,590.5,591,123
20180701|2018-06-11 10:30,11,591,591.25,589.75,589.75,127
20180701|2018-06-11 11:00,11,589.5,590.75,589.25,590.75,154
20180701|2018-06-11 11:30,11,590.5,591.75,590,591.25,149
20180701|2018-06-11 12:00,11,591.5,592,591,591,135
20180701|2018-06-11 12:30,11,591,591.25,590.25,591.25,129
20180701|2018-06-11 13:00,11,591.25,591.5,589.25,591,148
20180701|2018-06-11 19:00,12,589.75,590.75,588.75,588.75,37
20180701|2018-06-11 19:30,12,590,590,589.25,589.25,4
20180701|2018-06-11 20:00,12,590,590,590,590,1
20180701|2018-06-11 20:30,12,590.5,590.5,590.5,590.5,2
20180701|2018-06-11 21:00,12,590,590,589.75,589.75,2
20180701|2018-06-11 22:00,12,590.25,590.75,590.25,590.75,16
20180701|2018-06-12 00:00,12,590.75,590.75,590.75,590.75,1
20180701|2018-06-12 02:00,12,590.75,590.75,590.75,590.75,2
20180701|2018-06-12 02:30,12,591,591,588.75,588.75,15
20180701|2018-06-12 03:00,12,590.75,590.75,590.75,590.75,1
20180701|2018-06-12 04:00,12,590.75,590.75,590.75,590.75,2
20180701|2018-06-12 06:30,12,590.5,590.5,590,590,3
20180701|2018-06-12 07:00,12,590.5,590.5,590,590.5,8
20180701|2018-06-12 07:30,12,590.5,592,590.5,592,19
20180701|2018-06-12 08:30,12,592,593.75,590.75,593.25,267
20180701|2018-06-12 09:00,12,592.75,593.25,590.75,592.75,107
20180701|2018-06-12 09:30,12,592.5,594,592.25,592.5,160
20180701|2018-06-12 10:00,12,592,592.5,588.75,589,185
20180701|2018-06-12 10:30,12,589,590,588,590,157
20180701|2018-06-12 11:00,12,591.25,597.5,590,594.5,521
20180701|2018-06-12 11:30,12,594.5,597.25,593.25,597.25,131
20180701|2018-06-12 12:00,12,596.75,596.75,593.25,594.25,132
20180701|2018-06-12 12:30,12,594.5,597,592.75,596.5,140
20180701|2018-06-12 13:00,12,596.75,597.5,590.75,593,527
20180701|2018-06-12 19:00,13,592.5,592.75,589.75,590,51
20180701|2018-06-12 20:00,13,590.25,590.25,590,590,20
20180701|2018-06-12 20:30,13,590,590,590,590,10
20180701|2018-06-12 21:30,13,590,590,590,590,2
20180701|2018-06-12 22:00,13,589.5,589.5,589.5,589.5,4
20180701|2018-06-12 23:30,13,590,590,590,590,1
20180701|2018-06-13 00:00,13,589.75,589.75,589.75,589.75,1
20180701|2018-06-13 03:00,13,589.75,590.25,589.5,589.5,12
20180701|2018-06-13 03:30,13,590.5,591,589.5,589.75,14
20180701|2018-06-13 05:00,13,589.75,590,589.75,589.75,7
20180701|2018-06-13 05:30,13,589.75,589.75,589.75,589.75,9
20180701|2018-06-13 06:00,13,590,590,589.75,589.75,6
20180701|2018-06-13 06:30,13,589.75,589.75,589.75,589.75,7
20180701|2018-06-13 07:00,13,589,590.75,589,590.25,8
20180701|2018-06-13 07:30,13,590,590.25,589.5,589.75,15
20180701|2018-06-13 08:30,13,589,589.75,587.25,588,209
20180701|2018-06-13 09:00,13,587.75,590.5,587.25,588.5,343
20180701|2018-06-13 09:30,13,588.75,588.75,585.25,587.25,319
20180701|2018-06-13 10:00,13,586.75,586.75,585,585.5,282
20180701|2018-06-13 10:30,13,584.75,585.5,584.5,585.5,164
20180701|2018-06-13 11:00,13,585.25,585.5,583.75,584.5,210
20180701|2018-06-13 11:30,13,585,585,584,584.25,210
20180701|2018-06-13 12:00,13,584.25,585.25,584,584.25,112
20180701|2018-06-13 12:30,13,584.5,586,584,584,142
20180701|2018-06-13 13:00,13,584,585.5,583.25,584.25,387
20180701|2018-06-13 19:00,14,584.5,585.25,583.25,583.25,45
20180701|2018-06-13 19:30,14,583.25,583.25,583,583,13
20180701|2018-06-13 20:00,14,583,583,580.75,581.75,66
20180701|2018-06-13 20:30,14,581.5,582.5,581.5,582.5,11
20180701|2018-06-13 21:00,14,582.5,582.5,582.5,582.5,1
20180701|2018-06-13 23:30,14,583.5,584.25,583.5,584.25,12
20180701|2018-06-14 01:00,14,583.5,583.5,583.5,583.5,1
20180701|2018-06-14 02:00,14,583.5,583.5,582.5,582.5,3
20180701|2018-06-14 03:00,14,582.75,582.75,581.25,581.25,3
20180701|2018-06-14 03:30,14,581,581,581,581,1
20180701|2018-06-14 04:00,14,581.25,581.75,581.25,581.25,15
20180701|2018-06-14 04:30,14,581.25,581.25,581.25,581.25,2
20180701|2018-06-14 05:00,14,581.25,582.25,581.25,582.25,15
20180701|2018-06-14 05:30,14,581.25,581.25,581.25,581.25,2
20180701|2018-06-14 06:30,14,581,581,580,580,54
20180701|2018-06-14 07:00,14,580,580,577.25,579.25,139
20180701|2018-06-14 07:30,14,578,579.5,578,579.5,13
20180701|2018-06-14 08:30,14,579,579.5,575,578,741
20180701|2018-06-14 09:00,14,578,578.5,575,576.25,252
20180701|2018-06-14 09:30,14,576.25,577.25,575,577.25,300
20180701|2018-06-14 10:00,14,576.5,579,576.5,578.25,108
20180701|2018-06-14 10:30,14,577.75,584,577.5,581.75,150
20180701|2018-06-14 11:00,14,583.5,583.75,579.75,581.5,159
20180701|2018-06-14 11:30,14,580.75,581.75,580.5,581.25,83
20180701|2018-06-14 12:00,14,581.25,581.25,577.25,577.75,186
20180701|2018-06-14 12:30,14,577.5,579,576,576.5,129
20180701|2018-06-14 13:00,14,576.5,579,575,577.25,464
20180701|2018-06-14 19:00,15,579.75,579.75,578,578,56
20180701|2018-06-14 19:30,15,578,578,578,578,20
20180701|2018-06-14 20:00,15,578,578,578,578,28
20180701|2018-06-14 20:30,15,578,579,578,579,61
20180701|2018-06-14 21:00,15,578,578,578,578,11
20180701|2018-06-14 21:30,15,578,578,577.5,577.5,5
20180701|2018-06-14 22:30,15,576.25,576.25,576.25,576.25,3
20180701|2018-06-14 23:00,15,575.75,575.75,575.75,575.75,4
20180701|2018-06-14 23:30,15,577.5,577.75,577.5,577.75,5
20180701|2018-06-15 01:00,15,577.75,577.75,577.75,577.75,1
20180701|2018-06-15 01:30,15,576.25,576.5,576.25,576.5,2
20180701|2018-06-15 02:00,15,576,576,575,575,33
20180701|2018-06-15 02:30,15,575,575,575,575,7
20180701|2018-06-15 03:00,15,575,575,575,575,3
20180701|2018-06-15 03:30,15,575,575,575,575,1
20180701|2018-06-15 04:00,15,577,577,577,577,1
20180701|2018-06-15 04:30,15,575,575,575,575,2
20180701|2018-06-15 05:30,15,577,577,575,575,5
20180701|2018-06-15 06:00,15,576.75,577,575,575,21
20180701|2018-06-15 07:00,15,573.25,573.25,572.25,572.25,44
20180701|2018-06-15 07:30,15,572.25,572.5,572.25,572.5,7
20180701|2018-06-15 08:30,15,572.75,576.75,567.5,571.25,428
20180701|2018-06-15 09:00,15,571.5,577,570.5,573.5,180
20180701|2018-06-15 09:30,15,572.75,574.25,570.5,574,99
20180701|2018-06-15 10:00,15,576.25,576.25,572.25,572.75,90
20180701|2018-06-15 10:30,15,572.75,573.75,571.25,573,122
20180701|2018-06-15 11:00,15,573.25,574,572,572.25,100
20180701|2018-06-15 11:30,15,572,572.5,570.5,571.25,51
20180701|2018-06-15 12:00,15,570.75,571.5,570.25,570.25,55
20180701|2018-06-15 12:30,15,570.5,571,569.75,570.25,180
20180701|2018-06-15 13:00,15,570.25,571.25,569.75,570.5,362
20180701|2018-06-17 19:00,18,570,571,568.5,569.5,40
20180701|2018-06-17 19:30,18,568.25,569.75,568.25,569.75,7
20180701|2018-06-17 20:00,18,570.5,570.5,570.5,570.5,2
20180701|2018-06-17 20:30,18,571,571,571,571,1
20180701|2018-06-17 22:00,18,571.75,571.75,571.75,571.75,1
20180701|2018-06-17 22:30,18,571.25,571.25,571.25,571.25,3
20180701|2018-06-17 23:30,18,571.25,571.75,571.25,571.75,6
20180701|2018-06-18 02:00,18,571,571,571,571,3
20180701|2018-06-18 05:00,18,569.75,570.25,569.75,570.25,4
20180701|2018-06-18 05:30,18,570.5,570.5,570.5,570.5,1
20180701|2018-06-18 06:00,18,570,570,570,570,13
20180701|2018-06-18 06:30,18,570,570,570,570,60
20180701|2018-06-18 07:00,18,570,570.25,570,570,56
20180701|2018-06-18 07:30,18,569.5,569.5,569.5,569.5,1
20180701|2018-06-18 08:30,18,568.25,569.75,566.5,568.75,173
20180701|2018-06-18 09:00,18,568.75,568.75,566,566,140
20180701|2018-06-18 09:30,18,566,567.5,566,567.5,195
20180701|2018-06-18 10:00,18,567.25,568,566.25,566.75,134
20180701|2018-06-18 10:30,18,566.5,568,566.5,567.5,114
20180701|2018-06-18 11:00,18,567.25,568.25,566.75,566.75,73
20180701|2018-06-18 11:30,18,566.75,567.25,566.75,567.25,62
20180701|2018-06-18 12:00,18,566,566.5,565.5,565.5,103
20180701|2018-06-18 12:30,18,565.5,565.75,563.75,563.75,119
20180701|2018-06-18 13:00,18,564,564.75,563,564.25,221
20180701|2018-06-18 19:00,19,563,563.75,561.75,562.25,38
20180701|2018-06-18 19:30,19,562.75,562.75,562.75,562.75,1
20180701|2018-06-18 20:00,19,562,562,561.75,562,18
20180701|2018-06-18 20:30,19,562,562,561.5,561.5,16
20180701|2018-06-18 21:00,19,561,561,561,561,28
20180701|2018-06-18 21:30,19,561,561,561,561,1
20180701|2018-06-18 23:00,19,561.5,561.5,561,561,5
20180701|2018-06-18 23:30,19,561.5,561.5,561.5,561.5,3
20180701|2018-06-19 00:00,19,561.5,561.5,561.5,561.5,1
20180701|2018-06-19 01:30,19,561.25,561.25,561.25,561.25,1
20180701|2018-06-19 02:00,19,560.5,560.5,560.25,560.25,3
20180701|2018-06-19 02:30,19,560.5,560.5,560,560.25,20
20180701|2018-06-19 03:30,19,560.5,560.5,560.5,560.5,3
20180701|2018-06-19 04:00,19,561,561,561,561,1
20180701|2018-06-19 06:00,19,561.25,561.25,560,561.25,19
20180701|2018-06-19 06:30,19,560.5,560.5,560.25,560.25,2
20180701|2018-06-19 07:00,19,561,561,560.75,561,18
20180701|2018-06-19 07:30,19,560.25,560.25,559.5,559.5,21
20180701|2018-06-19 08:30,19,559,559,541.75,542.5,660
20180701|2018-06-19 09:00,19,542.75,548.5,541.75,547.5,235
20180701|2018-06-19 09:30,19,545,552.5,545,547.5,370
20180701|2018-06-19 10:00,19,547.5,555,546.5,555,146
20180701|2018-06-19 10:30,19,553,555,551.5,555,81
20180701|2018-06-19 11:00,19,555.25,559.75,555.25,557.5,125
20180701|2018-06-19 11:30,19,555.5,556.25,551.25,551.25,52
20180701|2018-06-19 12:00,19,552.5,553,549,549.25,72
20180701|2018-06-19 12:30,19,550.25,552.25,549.25,551.25,113
20180701|2018-06-19 13:00,19,551,553.5,547.25,548,168
20180701|2018-06-19 19:00,20,550,552.25,549.25,552.25,18
20180701|2018-06-19 20:00,20,548.5,548.5,548.5,548.5,1
20180701|2018-06-19 20:30,20,553.5,554,553.5,554,3
20180701|2018-06-19 21:30,20,554.5,554.75,554.5,554.75,3
20180701|2018-06-19 22:00,20,554.75,555,554.75,555,4
20180701|2018-06-19 22:30,20,556,556,556,556,2
20180701|2018-06-19 23:30,20,556,556,556,556,8
20180701|2018-06-20 02:30,20,558,558,557.75,557.75,7
20180701|2018-06-20 04:00,20,557,557.5,557,557.5,4
20180701|2018-06-20 04:30,20,557.5,557.75,557.5,557.75,3
20180701|2018-06-20 05:00,20,557.5,557.5,557.5,557.5,8
20180701|2018-06-20 05:30,20,557.5,558,557.5,558,9
20180701|2018-06-20 06:00,20,558,558,558,558,36
20180701|2018-06-20 06:30,20,558,558,558,558,10
20180701|2018-06-20 07:00,20,557.75,557.75,557.75,557.75,1
20180701|2018-06-20 07:30,20,556.25,556.25,556.25,556.25,1
20180701|2018-06-20 08:30,20,554,556.25,554,556,83
20180701|2018-06-20 09:00,20,554.5,554.5,550.25,550.25,76
20180701|2018-06-20 09:30,20,550.25,552.75,549.5,552.75,86
20180701|2018-06-20 10:00,20,552.75,553,548.5,549,97
20180701|2018-06-20 10:30,20,549.5,550.5,548.5,550.25,72
20180701|2018-06-20 11:00,20,550,550,548.75,549.5,90
20180701|2018-06-20 11:30,20,550,554.25,548.5,554,87
20180701|2018-06-20 12:00,20,554.25,558,554.25,556,70
20180701|2018-06-20 12:30,20,556.25,558.5,550.75,551.75,86
20180701|2018-06-20 13:00,20,551.5,554.75,549.5,552.25,146
20180701|2018-06-20 19:00,21,552.75,554.75,552.75,554.75,18
20180701|2018-06-20 19:30,21,554.75,554.75,554.75,554.75,3
20180701|2018-06-20 20:30,21,555,555,554.25,554.25,9
20180701|2018-06-20 21:00,21,554.25,554.25,554.25,554.25,2
20180701|2018-06-20 21:30,21,554.75,555,552,552,4
20180701|2018-06-21 00:00,21,552.5,552.5,552.5,552.5,2
20180701|2018-06-21 02:30,21,553,553,553,553,5
20180701|2018-06-21 03:00,21,553.75,553.75,553.75,553.75,1
20180701|2018-06-21 05:00,21,554,558.75,554,558,23
20180701|2018-06-21 05:30,21,557.75,557.75,557.75,557.75,1
20180701|2018-06-21 06:00,21,559,559,557.75,557.75,2
20180701|2018-06-21 06:30,21,559.75,559.75,559.75,559.75,5
20180701|2018-06-21 07:00,21,559,560,559,560,58
20180701|2018-06-21 08:30,21,560,561.25,556.75,558.25,60
20180701|2018-06-21 09:00,21,558.25,558.25,557.25,558,35
20180701|2018-06-21 09:30,21,558,559.5,556.5,558.75,121
20180701|2018-06-21 10:00,21,558.75,560,558.75,559,66
20180701|2018-06-21 10:30,21,559.25,559.25,557.25,558,43
20180701|2018-06-21 11:00,21,557.75,558.25,556.5,556.75,20
20180701|2018-06-21 11:30,21,556.5,558,556.5,557.75,20
20180701|2018-06-21 12:00,21,556,557.5,556,557.25,28
20180701|2018-06-21 12:30,21,555.25,556,554.25,556,32
20180701|2018-06-21 13:00,21,556.5,556.5,552,552.5,57
20180701|2018-06-21 19:00,22,552.75,552.75,552.5,552.5,3
20180701|2018-06-21 20:30,22,552.5,552.5,552.5,552.5,2
20180701|2018-06-21 23:00,22,553.25,553.25,553.25,553.25,3
20180701|2018-06-22 01:30,22,552.5,552.5,552.5,552.5,1
20180701|2018-06-22 02:30,22,553.25,553.25,553.25,553.25,1
20180701|2018-06-22 03:00,22,554,554.5,554,554.5,6
20180701|2018-06-22 05:00,22,554.75,555,554.75,555,5
20180701|2018-06-22 06:30,22,553.25,553.25,553.25,553.25,2
20180701|2018-06-22 07:00,22,553,553,553,553,24
20180701|2018-06-22 07:30,22,552.75,552.75,552.75,552.75,1
20180701|2018-06-22 08:30,22,552,552.25,550.25,551.25,127
20180701|2018-06-22 09:00,22,550.75,551.5,550.5,550.75,68
20180701|2018-06-22 09:30,22,550.75,551.5,550.25,551,260
20180701|2018-06-22 10:00,22,550.75,552.75,550.75,552.5,55
20180701|2018-06-22 10:30,22,552.25,552.25,551,551.75,27
20180701|2018-06-22 11:00,22,551.5,552,551,551.25,14
20180701|2018-06-22 11:30,22,551.25,552,550.75,552,8
20180701|2018-06-22 12:00,22,551.25,552.5,551.25,552.5,19
20180701|2018-06-22 12:30,22,551.25,551.25,550,550,79
20180701|2018-06-22 13:00,22,550,550.75,547.75,547.75,112
20180701|2018-06-24 19:00,25,550,550.25,549.5,550.25,11
20180701|2018-06-24 21:00,25,549.5,549.5,549.5,549.5,1
20180701|2018-06-25 02:30,25,548,549.5,547.25,547.25,36
20180701|2018-06-25 03:00,25,547.25,547.25,546.5,546.75,26
20180701|2018-06-25 03:30,25,546.5,546.5,546.5,546.5,2
20180701|2018-06-25 06:30,25,546.5,546.75,546.5,546.75,6
20180701|2018-06-25 07:00,25,546.75,546.75,546.5,546.5,53
20180701|2018-06-25 07:30,25,546.25,546.25,546,546,33
20180701|2018-06-25 08:30,25,546,546,540,540,87
20180701|2018-06-25 09:00,25,539,540,539,539.5,35
20180701|2018-06-25 09:30,25,539.25,541,538.75,541,115
20180701|2018-06-25 10:00,25,541,543,540.5,542.75,51
20180701|2018-06-25 10:30,25,542.5,542.5,541.5,542,37
20180701|2018-06-25 11:00,25,541.75,542.5,541.75,542,51
20180701|2018-06-25 11:30,25,542,542.25,541.25,541.25,21
20180701|2018-06-25 12:00,25,541,541.5,540.25,540.75,45
20180701|2018-06-25 12:30,25,540.75,541.25,540,540.5,39
20180701|2018-06-25 13:00,25,540.75,540.75,539,539,44
20180701|2018-06-25 19:00,26,539.5,540,539.25,539.25,13
20180701|2018-06-25 20:00,26,539,539,539,539,10
20180701|2018-06-25 23:30,26,539.75,540.5,539.75,540.5,2
20180701|2018-06-26 04:00,26,539.75,539.75,539.75,539.75,2
20180701|2018-06-26 06:00,26,539.25,539.25,539.25,539.25,8
20180701|2018-06-26 07:00,26,541.75,541.75,541.75,541.75,10
20180701|2018-06-26 07:30,26,543,543,543,543,2
20180701|2018-06-26 08:30,26,543.25,543.25,535.75,537.5,69
20180701|2018-06-26 09:00,26,538,538,535.25,535.5,54
20180701|2018-06-26 09:30,26,536.25,537.75,536,537.5,37
20180701|2018-06-26 10:00,26,537.25,537.25,535,535,54
20180701|2018-06-26 10:30,26,535.25,535.25,534.75,535,57
20180701|2018-06-26 11:00,26,535,536.5,535,536.5,21
20180701|2018-06-26 11:30,26,536.75,536.75,534.25,534.75,34
20180701|2018-06-26 12:00,26,534,534.25,532,532,149
20180701|2018-06-26 12:30,26,532,533.5,531.75,532.5,145
20180701|2018-06-26 13:00,26,532.75,533.75,531.75,533.75,48
20180701|2018-06-26 19:00,27,532,536,532,536,23
20180701|2018-06-26 20:30,27,536,536,536,536,2
20180701|2018-06-26 22:00,27,536,536,536,536,7
20180701|2018-06-26 23:00,27,536.25,536.25,536.25,536.25,1
20180701|2018-06-27 03:30,27,534,534,534,534,2
20180701|2018-06-27 07:00,27,533,533,532.5,532.5,10
20180701|2018-06-27 08:30,27,533,535.25,531.5,534,112
20180701|2018-06-27 09:00,27,533.25,535,533.25,533.75,45
20180701|2018-06-27 09:30,27,533.75,535.25,533,534,67
20180701|2018-06-27 10:00,27,533.75,534,532,532.75,28
20180701|2018-06-27 10:30,27,532,532.25,530.25,530.75,29
20180701|2018-06-27 11:00,27,531,531.25,530.5,531,38
20180701|2018-06-27 11:30,27,530.25,531.5,530,531.5,18
20180701|2018-06-27 12:00,27,530.75,530.75,530,530.5,28
20180701|2018-06-27 12:30,27,530,530.5,529,529,41
20180701|2018-06-27 13:00,27,529,529,527,527,75
20180701|2018-06-27 19:00,28,528.75,529,528.75,529,3
20180701|2018-06-27 20:00,28,528.75,528.75,528.75,528.75,1
20180701|2018-06-27 23:00,28,529,529,529,529,2
20180701|2018-06-28 02:00,28,528,528,528,528,8
20180701|2018-06-28 06:30,28,527,527,527,527,1
20180701|2018-06-28 07:00,28,527.75,527.75,527.75,527.75,2
20180701|2018-06-28 08:00,28,528,528.5,527.5,527.5,16
20180701|2018-06-28 08:30,28,527.5,527.5,525.25,526,58
20180701|2018-06-28 09:00,28,525.5,526,523.75,524,42
20180701|2018-06-28 09:30,28,524,524,521.5,522,26
20180701|2018-06-28 10:00,28,520.75,521.5,520.75,521.5,15
20180701|2018-06-28 10:30,28,521.5,524,521.25,524,39
20180701|2018-06-28 11:00,28,524.5,525.25,524.5,524.75,22
20180701|2018-06-28 11:30,28,523.75,525.5,523.25,524.75,17
20180701|2018-06-28 12:00,28,525,525,524.75,525,67
20180701|2018-06-28 12:30,28,524.75,525,523.5,523.75,21
20180701|2018-06-28 13:00,28,525,525,519.75,520.5,64
20180701|2018-06-28 20:00,29,521.5,521.5,521.5,521.5,1
20180701|2018-06-29 03:30,29,526.25,526.25,526.25,526.25,1
20180701|2018-06-29 05:30,29,526,526,526,526,1
20180701|2018-06-29 08:30,29,526.75,530,526.75,530,3
20180701|2018-06-29 09:00,29,532,538,532,538,26
20180701|2018-06-29 09:30,29,537.75,537.75,537.75,537.75,1
20180701|2018-06-29 11:00,29,525,525,525,525,10
20180701|2018-06-29 11:30,29,527,528.25,526.75,526.75,118
20180701|2018-06-29 12:00,29,523.25,523.25,523.25,523.25,5
20180701|2018-07-02 08:30,2,524.5,524.5,524.5,524.5,1
20180701|2018-07-05 08:30,5,540.5,540.5,540.5,540.5,1
20180701|2018-07-05 13:00,5,533,533,533,533,1
20180701|2018-07-06 09:00,6,542.5,542.5,542.5,542.5,2
20180701|2018-07-10 08:30,10,534.25,534.25,534.25,534.25,1
20180701|2018-07-11 09:30,11,523.75,524,523.75,524,2
20180901|2017-03-17 11:00,17,592,592,592,592,1
20180901|2017-03-17 11:30,17,592,592,592,592,1
20180901|2017-03-20 11:30,20,592,592,592,592,2
20180901|2017-03-31 12:00,31,581,581,581,581,1
20180901|2017-05-01 11:00,1,595.25,595.25,595.25,595.25,2
20180901|2017-05-08 11:30,8,590,590,590,590,2
20180901|2017-06-02 08:30,2,595,595,595,595,1
20180901|2017-06-02 09:00,2,595,595,595,595,4
20180901|2017-06-02 12:00,2,593,593,590,590,10
20180901|2017-06-02 13:00,2,591.5,591.5,591.5,591.5,1
20180901|2017-06-05 09:30,5,595,595,595,595,1
20180901|2017-06-05 20:30,6,595,595,595,595,1
20180901|2017-06-06 21:00,7,597.5,597.5,597.5,597.5,1
20180901|2017-06-07 09:30,7,599.5,599.5,599.5,599.5,2
20180901|2017-06-07 13:00,7,598.5,598.5,598.5,598.5,1
20180901|2017-06-08 09:00,8,605,605,605,605,2
20180901|2017-06-08 12:30,8,605,605,605,605,3
20180901|2017-06-12 19:00,13,602,605,602,605,12
20180901|2017-06-13 08:30,13,602,602,602,602,2
20180901|2017-06-13 12:00,13,598,598,598,598,2
20180901|2017-06-13 13:00,13,605,605,605,605,1
20180901|2017-06-13 20:00,14,605,605,605,605,1
20180901|2017-06-14 08:30,14,611,611,611,611,3
20180901|2017-06-14 09:00,14,611,612.25,611,612.25,16
20180901|2017-06-14 10:30,14,612,612,612,612,2
20180901|2017-06-14 11:00,14,611,611,611,611,25
20180901|2017-06-14 13:00,14,607,607,607,607,1
20180901|2017-06-15 08:30,15,599,599,599,599,12
20180901|2017-06-15 10:00,15,605,605,605,605,1
20180901|2017-06-15 10:30,15,607,611.25,607,611.25,3
20180901|2017-06-15 12:00,15,612,612,612,612,2
20180901|2017-06-15 13:00,15,610,610,610,610,1
20180901|2017-06-16 08:30,16,615,617,615,617,2
20180901|2017-06-16 09:00,16,618,618,618,618,1
20180901|2017-06-16 09:30,16,616.75,619,616.75,619,5
20180901|2017-06-16 11:30,16,620,620,620,620,14
20180901|2017-06-16 12:30,16,620,620,620,620,3
20180901|2017-06-16 13:00,16,620,620,620,620,2
20180901|2017-06-18 20:00,19,620.5,621,620.5,621,3
20180901|2017-06-19 08:30,19,621,621,621,621,1
20180901|2017-06-19 12:00,19,621,621,621,621,1
20180901|2017-06-19 13:00,19,621,621,620,620,2
20180901|2017-06-19 19:00,20,621.25,625,621.25,625,14
20180901|2017-06-20 05:30,20,618,618,618,618,1
20180901|2017-06-20 09:30,20,620,620,620,620,1
20180901|2017-06-20 10:00,20,620,620,620,620,1
20180901|2017-06-20 10:30,20,620,620,620,620,1
20180901|2017-06-20 12:00,20,620,620,620,620,2
20180901|2017-06-20 12:30,20,620,622,620,622,4
20180901|2017-06-20 13:00,20,622,622,622,622,1
20180901|2017-06-20 19:00,21,625,625,625,625,4
20180901|2017-06-20 19:30,21,625,625,625,625,1
20180901|2017-06-20 20:00,21,625,625,625,625,1
20180901|2017-06-21 09:00,21,620,620,620,620,1
20180901|2017-06-21 09:30,21,620,620,620,620,2
20180901|2017-06-21 10:30,21,620,620,620,620,1
20180901|2017-06-21 11:00,21,624,624,624,624,1
20180901|2017-06-22 08:30,22,616,617,615.25,616,13
20180901|2017-06-22 09:00,22,621.75,621.75,621.75,621.75,15
20180901|2017-06-22 09:30,22,621.75,624,621.75,624,4
20180901|2017-06-22 10:00,22,624,625,624,625,17
20180901|2017-06-22 10:30,22,626,626,626,626,2
20180901|2017-06-22 11:00,22,627,627,627,627,6
20180901|2017-06-22 11:30,22,627,629,627,627,5
20180901|2017-06-22 12:00,22,627,633,627,633,29
20180901|2017-06-22 12:30,22,632,633,631,631,27
20180901|2017-06-22 13:00,22,629.25,629.25,628,628,2
20180901|2017-06-23 07:30,23,628,629,628,629,2
20180901|2017-06-23 08:30,23,629,629.5,629,629.5,4
20180901|2017-06-23 09:00,23,628,628,628,628,4
20180901|2017-06-23 09:30,23,628,628,628,628,8
20180901|2017-06-23 10:00,23,628,630,627,627,23
20180901|2017-06-23 10:30,23,627.25,627.25,627,627,2
20180901|2017-06-23 11:00,23,625.75,625.75,625.75,625.75,2
20180901|2017-06-23 11:30,23,626,626,625.5,625.5,3
20180901|2017-06-23 12:30,23,620.5,620.5,620,620,3
20180901|2017-06-23 13:00,23,620,621,620,621,6
20180901|2017-06-25 19:30,26,629.75,629.75,628.5,629.75,9
20180901|2017-06-26 10:30,26,618,618,617.5,617.5,5
20180901|2017-06-26 12:00,26,617.5,617.5,617.5,617.5,5
20180901|2017-06-26 22:30,27,623.75,623.75,623.75,623.75,2
20180901|2017-06-27 09:30,27,623.75,623.75,620,620,9
20180901|2017-06-27 10:00,27,620,620,620,620,5
20180901|2017-06-27 10:30,27,617,617,617,617,1
20180901|2017-06-27 11:30,27,622.75,622.75,620.25,620.25,4
20180901|2017-06-27 12:30,27,622.75,623.75,622.75,623.75,3
20180901|2017-06-27 13:00,27,626.5,626.5,626.5,626.5,1
20180901|2017-06-28 08:30,28,628.75,629,627.25,629,20
20180901|2017-06-28 09:00,28,630,631,627.75,627.75,17
20180901|2017-06-28 09:30,28,625.5,631.25,625.5,631.25,24
20180901|2017-06-28 10:00,28,625,630,625,630,7
20180901|2017-06-28 10:30,28,630,632,630,632,17
20180901|2017-06-28 11:00,28,630.75,632,626.75,632,17
20180901|2017-06-28 11:30,28,632,632,632,632,1
20180901|2017-06-28 12:00,28,633,633,633,633,3
20180901|2017-06-28 19:00,29,634,635,634,635,14
20180901|2017-06-28 21:30,29,636,636,636,636,1
20180901|2017-06-28 23:00,29,637.5,638.25,637.5,638.25,10
20180901|2017-06-29 05:00,29,640,640,640,640,8
20180901|2017-06-29 07:00,29,645,645,645,645,1
20180901|2017-06-29 07:30,29,649,650.25,649,650.25,54
20180901|2017-06-29 08:30,29,650,664.5,650,660.5,51
20180901|2017-06-29 09:00,29,660.5,660.5,652.25,652.25,103
20180901|2017-06-29 09:30,29,658,658,650,652.5,36
20180901|2017-06-29 10:00,29,650,651.75,646,646,19
20180901|2017-06-29 10:30,29,651.5,656.25,651.5,654,51
20180901|2017-06-29 11:00,29,655.5,656,654.25,654.25,68
20180901|2017-06-29 11:30,29,656,656,654.25,654.25,4
20180901|2017-06-29 12:00,29,656.75,656.75,654.25,654.25,12
20180901|2017-06-29 12:30,29,654.25,654.25,654.25,654.25,2
20180901|2017-06-29 13:00,29,654.25,655,654.25,654.25,7
20180901|2017-06-29 19:00,30,655,655,655,655,2
20180901|2017-06-29 20:30,30,655.75,656,655.75,656,6
20180901|2017-06-30 08:30,30,655,656.75,652,652,11
20180901|2017-06-30 09:00,30,652,653,651,651,6
20180901|2017-06-30 09:30,30,655,655,652.25,653,5
20180901|2017-06-30 10:00,30,653,658.75,653,658.75,9
20180901|2017-06-30 10:30,30,652.5,653.25,651.75,653,7
20180901|2017-06-30 11:00,30,655,666,655,660,22
20180901|2017-06-30 11:30,30,666,666,662.25,662.25,3
20180901|2017-06-30 12:00,30,663,665,663,665,15
20180901|2017-06-30 12:30,30,665,665,662,662,3
20180901|2017-07-02 19:00,3,663.5,663.5,663.5,663.5,3
20180901|2017-07-02 19:30,3,669,669,669,669,2
20180901|2017-07-02 23:30,3,664,664,664,664,2
20180901|2017-07-03 08:30,3,669,671.75,669,671.75,11
20180901|2017-07-03 09:00,3,669,672.5,669,672.5,7
20180901|2017-07-03 09:30,3,674,675,674,675,3
20180901|2017-07-03 10:00,3,667,674.75,667,674.75,5
20180901|2017-07-03 10:30,3,673,685.75,673,685.75,48
20180901|2017-07-03 11:30,3,675,682,674,682,10
20180901|2017-07-03 12:00,3,675,675,675,675,1
20180901|2017-07-05 08:30,5,686.5,689,678.5,678.5,9
20180901|2017-07-05 09:00,5,684,684,673,676.5,8
20180901|2017-07-05 09:30,5,674.75,674.75,657.25,661,48
20180901|2017-07-05 10:00,5,661,669.75,661,668.75,37
20180901|2017-07-05 10:30,5,669,671.5,669,670,36
20180901|2017-07-05 11:00,5,670.25,670.25,670,670,9
20180901|2017-07-05 11:30,5,670,675,670,675,12
20180901|2017-07-05 12:00,5,673,673,673,673,3
20180901|2017-07-05 12:30,5,675,676.5,672,672,20
20180901|2017-07-05 13:00,5,672.25,683.25,672.25,677.75,25
20180901|2017-07-05 20:00,6,662.25,662.25,660.25,660.25,24
20180901|2017-07-05 21:00,6,660.25,660.25,660,660,12
20180901|2017-07-06 00:30,6,671.5,671.5,671.5,671.5,2
20180901|2017-07-06 09:00,6,663.25,666.5,663.25,666.5,8
20180901|2017-07-06 09:30,6,663.5,671.75,663,668.75,11
20180901|2017-07-06 10:00,6,668.25,668.75,667.25,667.25,9
20180901|2017-07-06 10:30,6,667.25,667.75,667.25,667.75,7
20180901|2017-07-06 11:00,6,665,665,665,665,4
20180901|2017-07-06 11:30,6,662.25,662.25,662,662,2
20180901|2017-07-06 12:00,6,662,664.5,662,664.5,9
20180901|2017-07-06 12:30,6,666,670.25,666,670.25,9
20180901|2017-07-06 13:00,6,666,666,662,662,9
20180901|2017-07-06 19:00,7,660,660,660,660,21
20180901|2017-07-07 07:00,7,662,673.5,662,673.5,26
20180901|2017-07-07 07:30,7,674.25,674.5,674.25,674.5,3
20180901|2017-07-07 08:30,7,673,673,670,670,3
20180901|2017-07-07 09:00,7,664.5,666.75,664.5,666.75,6
20180901|2017-07-07 09:30,7,664.75,665,663,664,16
20180901|2017-07-07 10:00,7,664.5,664.5,660,663.5,83
20180901|2017-07-07 11:00,7,663,663,663,663,12
20180901|2017-07-07 11:30,7,663.5,663.5,663.5,663.5,4
20180901|2017-07-07 12:00,7,663,663.5,663,663.5,26
20180901|2017-07-07 13:00,7,663.5,663.5,663.5,663.5,17
20180901|2017-07-09 19:00,10,668,668,668,668,1
20180901|2017-07-09 22:30,10,673.75,673.75,673.75,673.75,1
20180901|2017-07-10 00:30,10,673.75,673.75,673.75,673.75,1
20180901|2017-07-10 03:30,10,673.75,673.75,673.75,673.75,1
20180901|2017-07-10 05:00,10,673.75,673.75,673.75,673.75,1
20180901|2017-07-10 08:30,10,674,674,672.5,672.5,3
20180901|2017-07-10 09:00,10,673.75,675,673.75,674.75,28
20180901|2017-07-10 09:30,10,675,675,675,675,1
20180901|2017-07-10 10:00,10,676.75,676.75,674.75,674.75,3
20180901|2017-07-10 10:30,10,675,675,672.25,672.25,5
20180901|2017-07-10 11:30,10,672.25,673,672.25,673,3
20180901|2017-07-10 12:00,10,674,674,674,674,2
20180901|2017-07-10 12:30,10,672.25,672.5,671.5,671.5,20
20180901|2017-07-10 13:00,10,674.75,674.75,674.75,674.75,1
20180901|2017-07-10 19:00,11,674.5,683.75,674.5,683.75,23
20180901|2017-07-10 22:00,11,677,677,675.75,675.75,4
20180901|2017-07-11 04:30,11,675.75,675.75,674,674,11
20180901|2017-07-11 07:00,11,676.25,676.25,676.25,676.25,1
20180901|2017-07-11 08:30,11,675.25,676,675.25,675.25,4
20180901|2017-07-11 09:00,11,675,677.25,675,677.25,2
20180901|2017-07-11 09:30,11,676.75,677.25,670.5,670.5,14
20180901|2017-07-11 10:00,11,677.25,678,676.75,676.75,7
20180901|2017-07-11 10:30,11,670.5,671,668,670,8
20180901|2017-07-11 11:00,11,670,670,670,670,1
20180901|2017-07-11 12:00,11,671.5,672,671.5,672,2
20180901|2017-07-11 12:30,11,677.5,680,677.5,677.75,7
20180901|2017-07-11 13:00,11,679.5,679.5,675.25,675.25,14
20180901|2017-07-11 19:00,12,674,674,674,674,1
20180901|2017-07-12 07:00,12,673.25,673.25,673.25,673.25,1
20180901|2017-07-12 07:30,12,673,673,673,673,2
20180901|2017-07-12 09:00,12,673,673,673,673,10
20180901|2017-07-12 10:00,12,676,676,676,676,1
20180901|2017-07-12 11:00,12,676,680,676,677.5,7
20180901|2017-07-12 11:30,12,677,677.25,675.5,676,28
20180901|2017-07-12 12:00,12,673.75,673.75,673.75,673.75,1
20180901|2017-07-12 12:30,12,673.75,676,672,674.75,9
20180901|2017-07-12 13:00,12,677.5,679,676.5,679,13
20180901|2017-07-13 07:00,13,675.25,675.25,674.75,674.75,3
20180901|2017-07-13 07:30,13,674.75,674.75,674.75,674.75,1
20180901|2017-07-13 08:30,13,667,672,667,672,11
20180901|2017-07-13 09:00,13,672,673,670,670,9
20180901|2017-07-13 09:30,13,667.25,667.25,667,667,8
20180901|2017-07-13 10:00,13,667,668.5,663.5,665,22
20180901|2017-07-13 10:30,13,664.5,666,664.5,665,4
20180901|2017-07-13 11:00,13,667.25,667.25,667.25,667.25,13
20180901|2017-07-13 11:30,13,665,665,663.5,664.25,3
20180901|2017-07-13 12:00,13,664.25,664.25,663.5,663.75,29
20180901|2017-07-13 12:30,13,663.75,664.75,663.5,664.75,5
20180901|2017-07-13 13:00,13,664,672,664,672,3
20180901|2017-07-13 21:00,14,670,670,670,670,2
20180901|2017-07-13 21:30,14,674.75,674.75,673.25,673.25,6
20180901|2017-07-14 07:30,14,675,675,675,675,2
20180901|2017-07-14 08:30,14,675,676.75,670,672.25,8
20180901|2017-07-14 09:00,14,669.5,676.75,669.5,676.75,5
20180901|2017-07-14 10:00,14,674.75,674.75,674.75,674.75,1
20180901|2017-07-14 11:00,14,673,673,673,673,1
20180901|2017-07-14 12:00,14,669.25,669.25,669,669,12
20180901|2017-07-14 12:30,14,668.5,668.5,663.75,663.75,5
20180901|2017-07-14 13:00,14,666.75,673,666.75,673,8
20180901|2017-07-16 19:00,17,663.5,664,663.5,664,2
20180901|2017-07-17 06:00,17,669.25,669.25,669.25,669.25,1
20180901|2017-07-17 08:30,17,669.75,669.75,669.75,669.75,5
20180901|2017-07-17 10:00,17,668,668,668,668,1
20180901|2017-07-17 10:30,17,669.75,670,669.75,670,8
20180901|2017-07-17 19:00,18,675,675,675,675,1
20180901|2017-07-17 19:30,18,677,677,677,677,1
20180901|2017-07-17 20:00,18,677,677,677,677,2
20180901|2017-07-17 20:30,18,680,684,680,684,6
20180901|2017-07-18 05:00,18,683.75,684,683.75,684,3
20180901|2017-07-18 06:00,18,684.75,684.75,684.75,684.75,1
20180901|2017-07-18 09:00,18,681,683.75,680,680,4
20180901|2017-07-18 09:30,18,678,681,678,680.5,11
20180901|2017-07-18 10:00,18,680,680,678,678,19
20180901|2017-07-18 10:30,18,671.5,677.5,671.5,677.5,8
20180901|2017-07-18 11:00,18,677.5,677.5,677.5,677.5,1
20180901|2017-07-18 11:30,18,673,673,672,672,3
20180901|2017-07-18 12:00,18,675,675,673,673,2
20180901|2017-07-18 12:30,18,672.5,672.5,672.5,672.5,3
20180901|2017-07-18 13:00,18,675,677.25,675,677.25,5
20180901|2017-07-19 05:30,19,676.5,676.5,676.5,676.5,1
20180901|2017-07-19 08:30,19,671.5,673,671.5,673,2
20180901|2017-07-19 09:00,19,673,673,673,673,4
20180901|2017-07-19 09:30,19,673,673,668.5,670,5
20180901|2017-07-19 10:00,19,672,672,670,670,2
20180901|2017-07-19 10:30,19,667,667,667,667,2
20180901|2017-07-19 11:00,19,669.75,669.75,669.75,669.75,1
20180901|2017-07-19 11:30,19,664,664,664,664,1
20180901|2017-07-19 12:00,19,664,664,663.75,663.75,3
20180901|2017-07-19 13:00,19,668.75,669,668.75,669,4
20180901|2017-07-19 19:00,20,666,666,666,666,1
20180901|2017-07-19 22:00,20,663.75,663.75,663.75,663.75,1
20180901|2017-07-20 08:30,20,667.25,667.25,660,660,123
20180901|2017-07-20 10:30,20,660.75,665,660.75,665,2
20180901|2017-07-20 11:00,20,669.25,670,664.5,669.75,8
20180901|2017-07-20 11:30,20,665.5,665.5,665.5,665.5,1
20180901|2017-07-20 12:00,20,665.5,665.5,665,665.25,7
20180901|2017-07-20 12:30,20,666,669.75,663.5,669.25,25
20180901|2017-07-20 13:00,20,670,670.5,664.25,670.5,20
20180901|2017-07-21 08:30,21,674.25,674.25,673.75,673.75,5
20180901|2017-07-21 09:00,21,670,670,670,670,1
20180901|2017-07-21 09:30,21,664,664,664,664,1
20180901|2017-07-21 10:00,21,666.5,666.5,664.5,664.5,11
20180901|2017-07-21 11:00,21,664.5,664.5,664.5,664.5,3
20180901|2017-07-21 12:00,21,666.5,666.5,664,664,3
20180901|2017-07-21 12:30,21,665,668,665,667.5,9
20180901|2017-07-21 13:00,21,664.75,664.75,664.75,664.75,5
20180901|2017-07-24 01:00,24,656,656,656,656,1
20180901|2017-07-24 08:30,24,654,654,652.75,652.75,3
20180901|2017-07-24 09:00,24,654,654,647.5,649,32
20180901|2017-07-24 09:30,24,649,656.5,649,656.5,58
20180901|2017-07-24 10:00,24,650.5,650.5,650,650,6
20180901|2017-07-24 10:30,24,649,649,649,649,2
20180901|2017-07-24 11:00,24,650,657,650,657,14
20180901|2017-07-24 11:30,24,656,657.5,656,657.5,6
20180901|2017-07-24 12:00,24,657.75,660,657.25,660,10
20180901|2017-07-24 12:30,24,659.25,664.25,659.25,663.25,26
20180901|2017-07-24 13:00,24,663.25,670,663.25,668.25,20
20180901|2017-07-24 19:00,25,671,671,669,669,3
20180901|2017-07-25 06:30,25,658,663,658,661,11
20180901|2017-07-25 09:00,25,654,654,654,654,5
20180901|2017-07-25 10:00,25,658.75,658.75,654.25,654.25,12
20180901|2017-07-25 10:30,25,652.5,655,652.5,655,23
20180901|2017-07-25 11:00,25,655.25,655.25,654,654,13
20180901|2017-07-25 12:00,25,654,654,654,654,4
20180901|2017-07-25 12:30,25,651.5,651.5,650,650,2
20180901|2017-07-26 08:30,26,658.75,661,658.75,661,20
20180901|2017-07-26 11:00,26,649.75,650,649.75,650,2
20180901|2017-07-26 12:00,26,652.5,652.5,652.5,652.5,9
20180901|2017-07-26 13:00,26,653.75,655,653.75,655,4
20180901|2017-07-26 19:30,27,656,656,656,656,1
20180901|2017-07-27 07:00,27,660,660,660,660,2
20180901|2017-07-27 09:30,27,660,660,660,660,1
20180901|2017-07-27 10:00,27,657.25,657.25,656.25,656.25,4
20180901|2017-07-27 10:30,27,659.5,659.75,659.5,659.75,2
20180901|2017-07-27 11:00,27,659.5,660,659.5,660,3
20180901|2017-07-27 12:00,27,658,658,658,658,1
20180901|2017-07-27 12:30,27,658.5,658.5,656.25,656.25,2
20180901|2017-07-27 13:00,27,658.5,658.5,654.75,654.75,2
20180901|2017-07-28 08:30,28,658.75,659,658.75,658.75,4
20180901|2017-07-28 09:00,28,660,660,660,660,2
20180901|2017-07-28 09:30,28,660,660,660,660,4
20180901|2017-07-28 10:30,28,658,658,658,658,2
20180901|2017-07-28 11:30,28,656.25,656.25,656.25,656.25,1
20180901|2017-07-28 12:00,28,656.25,656.25,656.25,656.25,1
20180901|2017-07-28 12:30,28,656.25,656.25,654.25,654.25,5
20180901|2017-07-28 13:00,28,650.5,653.25,650.5,650.75,5
20180901|2017-07-31 10:00,31,653,653,653,653,1
20180901|2017-07-31 11:00,31,657,657.5,657,657.5,2
20180901|2017-07-31 11:30,31,654.5,654.5,654.5,654.5,1
20180901|2017-07-31 13:00,31,654.75,654.75,654.75,654.75,2
20180901|2017-07-31 22:00,1,655.5,655.5,655.25,655.25,2
20180901|2017-08-01 11:00,1,647.25,647.25,647,647,2
20180901|2017-08-01 11:30,1,648.75,648.75,648.75,648.75,1
20180901|2017-08-01 13:00,1,643,643,641.25,642,11
20180901|2017-08-02 09:00,2,646.5,646.5,646.5,646.5,1
20180901|2017-08-02 10:30,2,643.5,644,643.5,644,2
20180901|2017-08-02 12:00,2,644,644,644,644,1
20180901|2017-08-02 12:30,2,645.5,646,645.5,645.75,4
20180901|2017-08-02 13:00,2,647.75,648,647.75,648,6
20180901|2017-08-02 21:00,3,646.75,647,646.25,646.75,7
20180901|2017-08-03 07:00,3,644.75,644.75,644.75,644.75,2
20180901|2017-08-03 08:30,3,642.5,646.5,642.5,646.5,13
20180901|2017-08-03 09:00,3,646.25,646.25,646,646,6
20180901|2017-08-03 10:30,3,646,646,646,646,1
20180901|2017-08-03 11:00,3,644.75,647,644.75,647,2
20180901|2017-08-03 11:30,3,647.5,647.5,643,643,4
20180901|2017-08-03 12:00,3,645.75,647.5,644.25,644.25,6
20180901|2017-08-03 12:30,3,647.5,648.75,647.5,648.75,2
20180901|2017-08-03 13:00,3,644.75,644.75,644.75,644.75,1
20180901|2017-08-04 08:30,4,641.5,644.5,641.25,644.5,5
20180901|2017-08-04 10:00,4,645.5,645.5,644.75,644.75,6
20180901|2017-08-04 10:30,4,641.5,644.5,641.5,644.5,4
20180901|2017-08-04 11:00,4,641.75,641.75,641.5,641.75,12
20180901|2017-08-04 11:30,4,641.75,641.75,641,641.5,5
20180901|2017-08-04 12:00,4,641.75,642.75,641.75,642.75,2
20180901|2017-08-04 12:30,4,642.75,642.75,642.75,642.75,1
20180901|2017-08-04 13:00,4,641.5,641.5,641.5,641.5,4
20180901|2017-08-07 09:30,7,643,643,643,643,2
20180901|2017-08-07 10:00,7,642,642,642,642,6
20180901|2017-08-07 11:30,7,645.25,645.25,645.25,645.25,1
20180901|2017-08-07 12:30,7,644.75,644.75,644.75,644.75,1
20180901|2017-08-07 13:00,7,646,649.25,646,649.25,4
20180901|2017-08-08 08:30,8,648,648,648,648,1
20180901|2017-08-08 10:00,8,645.25,645.25,645,645,3
20180901|2017-08-08 10:30,8,645,645,645,645,1
20180901|2017-08-08 11:00,8,644.25,644.25,644.25,644.25,1
20180901|2017-08-08 11:30,8,646.5,646.5,646.5,646.5,3
20180901|2017-08-08 12:30,8,644.5,644.5,644.25,644.25,2
20180901|2017-08-08 13:00,8,644,644,644,644,13
20180901|2017-08-08 19:00,9,644,644,644,644,3
20180901|2017-08-09 08:30,9,644,644,644,644,1
20180901|2017-08-09 12:00,9,648.25,648.25,648.25,648.25,2
20180901|2017-08-09 13:00,9,648,648.25,647.5,647.5,6
20180901|2017-08-10 09:00,10,646,646,646,646,2
20180901|2017-08-10 09:30,10,648,648,648,648,1
20180901|2017-08-10 10:00,10,649.25,650.75,644.75,644.75,10
20180901|2017-08-10 10:30,10,643.5,643.5,643.5,643.5,1
20180901|2017-08-10 11:30,10,637,637,637,637,2
20180901|2017-08-10 12:30,10,633.5,633.5,633.5,633.5,3
20180901|2017-08-10 13:00,10,636.75,637,636.75,637,20
20180901|2017-08-10 19:30,11,637,637,637,637,2
20180901|2017-08-11 08:30,11,634.75,634.75,628,628,36
20180901|2017-08-11 09:00,11,628,628.25,628,628,32
20180901|2017-08-11 09:30,11,626,626.5,626,626,32
20180901|2017-08-11 10:00,11,629.75,630,626.25,630,6
20180901|2017-08-11 10:30,11,629.75,629.75,628,628,3
20180901|2017-08-11 11:00,11,629.25,631.25,629.25,631,7
20180901|2017-08-11 11:30,11,630.5,630.5,630.5,630.5,1
20180901|2017-08-11 12:00,11,627.25,628,626,628,12
20180901|2017-08-11 12:30,11,627.25,627.25,620.25,622,13
20180901|2017-08-11 13:00,11,622.75,625,620.25,620.5,23
20180901|2017-08-13 19:00,14,620.25,620.25,620.25,620.25,9
20180901|2017-08-13 19:30,14,620.25,620.25,620.25,620.25,52
20180901|2017-08-13 20:00,14,621,621,621,621,2
20180901|2017-08-14 06:30,14,621,621,621,621,1
20180901|2017-08-14 08:30,14,620.25,622.75,620,621.25,291
20180901|2017-08-14 09:00,14,620,624,620,622,21
20180901|2017-08-14 09:30,14,622,625,622,624.75,32
20180901|2017-08-14 10:00,14,624.75,626.75,621,626.75,60
20180901|2017-08-14 10:30,14,627,627,622.25,627,22
20180901|2017-08-14 11:00,14,626.5,627,625.5,627,8
20180901|2017-08-14 11:30,14,626,629.5,626,629.5,10
20180901|2017-08-14 12:00,14,626.5,632,626.25,630.5,10
20180901|2017-08-14 12:30,14,628.5,628.75,627.5,627.5,33
20180901|2017-08-14 13:00,14,627.5,629.75,625.5,627.75,90
20180901|2017-08-14 21:30,15,625,625,625,625,2
20180901|2017-08-15 08:30,15,620.5,620.5,620.5,620.5,3
20180901|2017-08-15 09:00,15,620.5,620.75,620.5,620.5,16
20180901|2017-08-15 09:30,15,620.75,620.75,620.75,620.75,1
20180901|2017-08-15 10:00,15,620.75,620.75,620.5,620.5,15
20180901|2017-08-15 10:30,15,620.5,620.5,620.5,620.5,6
20180901|2017-08-15 11:00,15,620.5,620.5,620.5,620.5,1
20180901|2017-08-15 12:00,15,622,622,622,622,7
20180901|2017-08-15 12:30,15,622.5,622.5,622.5,622.5,14
20180901|2017-08-15 13:00,15,622.5,626,622.5,622.75,12
20180901|2017-08-15 20:30,16,628,628,628,628,1
20180901|2017-08-15 23:30,16,631.75,631.75,631.75,631.75,2
20180901|2017-08-16 01:00,16,631.75,632,631.75,632,5
20180901|2017-08-16 08:30,16,627,627,622.5,622.5,40
20180901|2017-08-16 09:00,16,622.5,630.5,622.5,630,12
20180901|2017-08-16 09:30,16,630.75,630.75,630.75,630.75,8
20180901|2017-08-16 10:00,16,630.75,630.75,630.75,630.75,3
20180901|2017-08-16 11:30,16,623.75,623.75,623.75,623.75,4
20180901|2017-08-17 09:30,17,627.5,628,627.5,628,2
20180901|2017-08-17 10:30,17,628.5,628.5,628.5,628.5,1
20180901|2017-08-17 12:00,17,629,630,629,630,13
20180901|2017-08-17 12:30,17,628,628,628,628,3
20180901|2017-08-17 13:00,17,628,628,628,628,1
20180901|2017-08-18 09:30,18,635,635,633.75,633.75,3
20180901|2017-08-18 11:30,18,629.25,629.25,629.25,629.25,1
20180901|2017-08-18 12:00,18,629.25,629.25,629.25,629.25,10
20180901|2017-08-18 12:30,18,628.5,628.5,628.25,628.25,12
20180901|2017-08-18 13:00,18,628.25,628.25,628.25,628.25,6
20180901|2017-08-21 05:00,21,625.25,625.25,625.25,625.25,2
20180901|2017-08-21 05:30,21,625.25,625.25,625.25,625.25,1
20180901|2017-08-21 06:00,21,625,625,625,625,1
20180901|2017-08-21 06:30,21,625,625,625,625,1
20180901|2017-08-21 08:30,21,625,626.5,625,626.5,5
20180901|2017-08-21 09:30,21,625,625,622.5,622.5,16
20180901|2017-08-21 11:00,21,623,623,623,623,4
20180901|2017-08-21 11:30,21,624.5,626.5,623,623,9
20180901|2017-08-21 12:00,21,624,624,624,624,1
20180901|2017-08-21 12:30,21,624,624,624,624,10
20180901|2017-08-21 19:00,22,624,624,624,624,5
20180901|2017-08-22 09:00,22,624.25,627.25,624.25,627.25,13
20180901|2017-08-22 11:00,22,625.25,625.25,624,624,12
20180901|2017-08-22 11:30,22,624,624.75,624,624,43
20180901|2017-08-22 12:30,22,625,625,625,625,1
20180901|2017-08-22 13:00,22,625.75,625.75,625.75,625.75,1
20180901|2017-08-23 07:00,23,630,630,630,630,1
20180901|2017-08-23 07:30,23,630,630,628,628,3
20180901|2017-08-23 08:30,23,630,632,629,630,9
20180901|2017-08-23 09:00,23,632,632,631.75,632,6
20180901|2017-08-23 09:30,23,632,632,632,632,7
20180901|2017-08-23 10:00,23,632,632,632,632,4
20180901|2017-08-23 10:30,23,629.25,629.25,629,629.25,7
20180901|2017-08-23 11:00,23,629.25,629.25,629.25,629.25,1
20180901|2017-08-23 11:30,23,630.75,631,630.75,631,2
20180901|2017-08-23 12:00,23,631,633,629.25,630.75,20
20180901|2017-08-23 12:30,23,629.5,629.5,629.5,629.5,1
20180901|2017-08-24 05:00,24,634.75,634.75,634.75,634.75,2
20180901|2017-08-24 07:00,24,634.75,634.75,634.75,634.75,4
20180901|2017-08-24 08:30,24,635,635,634.5,634.75,14
20180901|2017-08-24 09:00,24,634.75,635,634.75,635,14
20180901|2017-08-24 09:30,24,635,635,635,635,2
20180901|2017-08-24 10:00,24,635.25,635.25,635,635,3
20180901|2017-08-24 10:30,24,635,635,635,635,8
20180901|2017-08-24 11:00,24,635,635,634.5,634.5,12
20180901|2017-08-24 12:00,24,635.5,635.5,635.5,635.5,5
20180901|2017-08-24 12:30,24,637,637,636,636,8
20180901|2017-08-24 13:00,24,636,637,636,637,16
20180901|2017-08-25 06:30,25,636.5,636.75,636.5,636.75,3
20180901|2017-08-25 08:30,25,637,637,637,637,1
20180901|2017-08-25 09:00,25,636.25,636.25,636,636,4
20180901|2017-08-25 09:30,25,635,635,634,634.5,10
20180901|2017-08-25 10:00,25,634,634.25,634,634.25,3
20180901|2017-08-25 10:30,25,633,633,633,633,2
20180901|2017-08-25 11:00,25,633,633,630,630.5,40
20180901|2017-08-25 11:30,25,629.5,629.5,628.75,628.75,3
20180901|2017-08-28 08:30,28,629.75,630,626,630,9
20180901|2017-08-28 09:00,28,630.25,631,626.25,626.25,9
20180901|2017-08-28 09:30,28,623.25,623.25,623.25,623.25,1
20180901|2017-08-28 10:00,28,624,624,624,624,4
20180901|2017-08-28 10:30,28,626.75,627.75,626.75,627.75,3
20180901|2017-08-28 11:00,28,627.25,627.25,627.25,627.25,1
20180901|2017-08-28 11:30,28,627.25,627.5,627.25,627.5,2
20180901|2017-08-28 12:00,28,626.5,626.5,625.5,625.5,27
20180901|2017-08-28 12:30,28,625.75,626,625.5,625.75,125
20180901|2017-08-28 13:00,28,626.25,626.25,626.25,626.25,1
20180901|2017-08-29 07:00,29,623.5,623.5,623.25,623.5,3
20180901|2017-08-29 07:30,29,623.5,623.5,623.5,623.5,3
20180901|2017-08-29 08:30,29,623.5,623.5,623.5,623.5,2
20180901|2017-08-29 10:00,29,625.25,625.25,625.25,625.25,1
20180901|2017-08-29 10:30,29,627.25,629.5,625.25,625.25,5
20180901|2017-08-29 11:00,29,629.25,629.25,626.5,626.5,4
20180901|2017-08-29 12:00,29,623.5,623.5,623.25,623.25,12
20180901|2017-08-29 12:30,29,623.5,623.5,623.5,623.5,1
20180901|2017-08-29 13:00,29,627,627,625,625,3
20180901|2017-08-29 19:00,30,630,630,630,630,16
20180901|2017-08-29 20:00,30,631,631.25,631,631.25,2
20180901|2017-08-30 09:30,30,629.75,630,629.75,630,3
20180901|2017-08-30 10:00,30,626.25,626.25,624.5,624.5,4
20180901|2017-08-30 10:30,30,628.5,628.5,628.5,628.5,1
20180901|2017-08-30 11:30,30,627,627,627,627,1
20180901|2017-08-30 12:30,30,626,626,626,626,2
20180901|2017-08-30 13:00,30,625.5,629,624.75,629,6
20180901|2017-08-30 19:00,31,623.25,623.25,623.25,623.25,1
20180901|2017-08-31 07:30,31,623.25,623.25,623.25,623.25,9
20180901|2017-08-31 08:30,31,625,625,625,625,6
20180901|2017-08-31 09:30,31,624.5,628,624.5,628,4
20180901|2017-08-31 10:00,31,627.75,627.75,626,626,3
20180901|2017-08-31 10:30,31,626.75,626.75,626.75,626.75,2
20180901|2017-08-31 11:00,31,624.25,626,623.25,625.5,30
20180901|2017-08-31 11:30,31,627,627.75,627,627.25,12
20180901|2017-08-31 12:00,31,625.5,625.5,625.5,625.5,3
20180901|2017-08-31 13:00,31,626,626,626,626,4
20180901|2017-08-31 19:00,1,625.5,625.5,625.5,625.5,1
20180901|2017-08-31 19:30,1,625.5,625.5,625.5,625.5,3
20180901|2017-08-31 21:30,1,626.25,626.25,626.25,626.25,1
20180901|2017-08-31 23:00,1,626.25,626.25,626,626,2
20180901|2017-09-01 04:00,1,628,628,628,628,1
20180901|2017-09-01 08:30,1,625.5,625.5,625.5,625.5,1
20180901|2017-09-01 10:30,1,629.75,629.75,626.5,627,10
20180901|2017-09-01 11:00,1,626,626.75,626,626.75,3
20180901|2017-09-01 11:30,1,628,628,626.25,627,9
20180901|2017-09-01 12:00,1,627,627,625.5,625.5,17
20180901|2017-09-01 12:30,1,629.75,630,628,628,12
20180901|2017-09-01 13:00,1,625.75,626,625.5,626,5
20180901|2017-09-04 19:30,5,625.5,625.5,625.5,625.5,39
20180901|2017-09-04 20:00,5,625.5,625.5,625.5,625.5,12
20180901|2017-09-04 20:30,5,625.5,625.5,625.5,625.5,36
20180901|2017-09-04 21:30,5,625.75,625.75,625.75,625.75,1
20180901|2017-09-05 06:30,5,625.5,625.5,625.5,625.5,3
20180901|2017-09-05 07:00,5,625.5,625.5,625.5,625.5,3
20180901|2017-09-05 07:30,5,625.5,625.5,625.5,625.5,1
20180901|2017-09-05 08:30,5,626.5,626.5,625.5,625.5,58
20180901|2017-09-05 09:00,5,625.5,625.5,625.5,625.5,25
20180901|2017-09-05 09:30,5,625.5,625.5,625.5,625.5,7
20180901|2017-09-05 10:00,5,623.25,623.25,623.25,623.25,2
20180901|2017-09-05 10:30,5,624.25,626.25,624.25,626,6
20180901|2017-09-05 12:00,5,623.25,623.5,623.25,623.25,42
20180901|2017-09-05 12:30,5,623.25,623.25,623.25,623.25,1
20180901|2017-09-05 13:00,5,623.25,623.25,623.25,623.25,20
20180901|2017-09-06 07:30,6,626.5,627.25,626.5,626.5,7
20180901|2017-09-06 08:30,6,624,624,623.25,623.75,13
20180901|2017-09-06 09:00,6,623.75,625,623.75,624,4
20180901|2017-09-06 09:30,6,627.75,627.75,627.75,627.75,1
20180901|2017-09-06 10:00,6,628,628.25,628,628.25,7
20180901|2017-09-06 12:00,6,627.5,627.5,627.5,627.5,2
20180901|2017-09-06 12:30,6,631,632.25,631,632.25,7
20180901|2017-09-06 19:00,7,631.75,631.75,631.75,631.75,1
20180901|2017-09-07 08:30,7,633.5,633.5,626,626.5,4
20180901|2017-09-07 11:00,7,632.75,634.5,630.25,630.25,10
20180901|2017-09-07 11:30,7,630.25,631.75,630.25,631.75,7
20180901|2017-09-07 12:00,7,634.75,635,634.75,635,5
20180901|2017-09-07 12:30,7,635.25,635.25,633.5,633.5,2
20180901|2017-09-08 02:00,8,634.25,634.25,634.25,634.25,1
20180901|2017-09-08 06:00,8,634.25,634.25,634.25,634.25,1
20180901|2017-09-08 08:30,8,633,633,633,633,3
20180901|2017-09-08 09:00,8,634.75,634.75,634.75,634.75,1
20180901|2017-09-08 10:00,8,634.25,634.25,634.25,634.25,2
20180901|2017-09-08 10:30,8,634.25,634.25,634.25,634.25,1
20180901|2017-09-08 11:00,8,637,637,637,637,2
20180901|2017-09-08 12:30,8,631.25,631.25,631,631,3
20180901|2017-09-08 13:00,8,630.5,630.5,628,628,6
20180901|2017-09-11 07:30,11,627.75,627.75,627.75,627.75,1
20180901|2017-09-11 09:00,11,623.25,623.5,623.25,623.5,2
20180901|2017-09-11 09:30,11,627.5,627.5,627.5,627.5,1
20180901|2017-09-11 10:30,11,627.25,627.25,626.75,626.75,5
20180901|2017-09-11 11:00,11,628,628,628,628,1
20180901|2017-09-11 13:00,11,628,628,628,628,4
20180901|2017-09-12 08:30,12,631,631,631,631,3
20180901|2017-09-12 10:00,12,631,631,631,631,1
20180901|2017-09-12 10:30,12,631,631,631,631,10
20180901|2017-09-12 11:00,12,628,629,626,626,19
20180901|2017-09-12 11:30,12,626.5,630.25,626.5,630.25,8
20180901|2017-09-12 12:30,12,631.25,632.25,630,630,15
20180901|2017-09-12 13:00,12,628.5,639.25,628.5,635.75,30
20180901|2017-09-13 00:30,13,637.75,638,637.75,638,6
20180901|2017-09-13 08:30,13,639.25,641.5,639.25,641.5,19
20180901|2017-09-13 10:00,13,640,640,640,640,1
20180901|2017-09-13 11:00,13,639.5,639.5,639.5,639.5,1
20180901|2017-09-13 13:00,13,639.5,641.5,639.5,641.5,9
20180901|2017-09-14 06:30,14,640.25,640.5,640.25,640.25,4
20180901|2017-09-14 08:30,14,640.25,641.25,640.25,641.25,3
20180901|2017-09-14 09:00,14,643.25,644.5,642.5,644.5,3
20180901|2017-09-14 09:30,14,641.75,641.75,641.75,641.75,1
20180901|2017-09-14 11:00,14,638.5,638.75,638.25,638.25,14
20180901|2017-09-14 11:30,14,637.5,637.5,634.5,634.5,27
20180901|2017-09-14 12:30,14,634.25,634.25,634.25,634.25,7
20180901|2017-09-14 13:00,14,634.25,635,631,631,146
20180901|2017-09-15 08:30,15,627,627,627,627,1
20180901|2017-09-15 10:00,15,628,628,627.5,627.5,15
20180901|2017-09-15 10:30,15,627.5,627.75,627.5,627.75,3
20180901|2017-09-15 11:30,15,628.5,628.5,628.5,628.5,16
20180901|2017-09-15 12:00,15,628.5,628.5,628.5,628.5,7
20180901|2017-09-15 12:30,15,628.5,628.5,628.5,628.5,2
20180901|2017-09-15 13:00,15,628.5,629.5,628.5,629.5,80
20180901|2017-09-18 08:30,18,630,630,628.5,628.5,196
20180901|2017-09-18 09:00,18,628.5,628.5,628,628,28
20180901|2017-09-18 10:30,18,629,629,629,629,14
20180901|2017-09-18 12:00,18,630.5,630.5,629,629,2
20180901|2017-09-19 09:00,19,627.5,627.5,627.5,627.5,1
20180901|2017-09-19 09:30,19,627.5,627.5,626.5,626.5,12
20180901|2017-09-19 10:00,19,626.5,626.5,626.5,626.5,5
20180901|2017-09-19 12:30,19,627,629,627,629,3
20180901|2017-09-19 13:00,19,627,628.5,627,628.5,5
20180901|2017-09-20 08:30,20,627.5,629,627.5,629,6
20180901|2017-09-20 09:00,20,630.5,630.5,630.5,630.5,3
20180901|2017-09-20 09:30,20,630.5,631.5,630.5,631,6
20180901|2017-09-20 10:00,20,631.5,632,631,631,3
20180901|2017-09-20 11:00,20,630.5,630.5,630.5,630.5,2
20180901|2017-09-20 11:30,20,631,631,631,631,1
20180901|2017-09-20 12:00,20,631.25,631.25,630,630,26
20180901|2017-09-20 12:30,20,630,630,630,630,5
20180901|2017-09-20 13:00,20,630,630,630,630,1
20180901|2017-09-20 21:00,21,629,629,629,629,1
20180901|2017-09-21 08:30,21,629,629,629,629,3
20180901|2017-09-21 09:30,21,630.75,631,630.75,631,10
20180901|2017-09-21 10:00,21,631,631,631,631,2
20180901|2017-09-21 10:30,21,629.5,629.5,629.5,629.5,3
20180901|2017-09-21 11:30,21,630.75,631,628.5,628.5,8
20180901|2017-09-21 12:30,21,628.5,628.5,628.5,628.5,16
20180901|2017-09-22 08:30,22,633,633.25,632,632,36
20180901|2017-09-22 09:00,22,633,633,633,633,1
20180901|2017-09-22 09:30,22,633,633,633,633,1
20180901|2017-09-22 10:00,22,632,632,632,632,4
20180901|2017-09-22 10:30,22,632,632,632,632,2
20180901|2017-09-22 11:00,22,633,633,633,633,28
20180901|2017-09-22 11:30,22,633,633,633,633,2
20180901|2017-09-22 12:00,22,633.5,633.5,633.5,633.5,10
20180901|2017-09-22 12:30,22,633.25,633.25,633.25,633.25,1
20180901|2017-09-22 13:00,22,633,633.25,633,633.25,12
20180901|2017-09-24 19:00,25,633.5,633.5,633.5,633.5,2
20180901|2017-09-25 07:00,25,636.75,636.75,636.5,636.5,2
20180901|2017-09-25 08:30,25,637.75,641,637.75,641,15
20180901|2017-09-25 09:00,25,643.75,645,643.5,643.5,8
20180901|2017-09-25 10:00,25,643,643,643,643,1
20180901|2017-09-25 11:30,25,643,643,642.5,642.75,5
20180901|2017-09-25 12:00,25,644,645.25,644,645.25,5
20180901|2017-09-25 12:30,25,643.25,643.25,643.25,643.25,1
20180901|2017-09-25 13:00,25,644,644,644,644,1
20180901|2017-09-26 08:30,26,642.5,642.5,642.5,642.5,1
20180901|2017-09-26 09:30,26,644,644,644,644,2
20180901|2017-09-26 10:00,26,644,644,644,644,1
20180901|2017-09-26 12:00,26,643.25,643.75,642.25,643.75,9
20180901|2017-09-26 20:30,27,645,645,645,645,1
20180901|2017-09-27 01:00,27,645,645,645,645,1
20180901|2017-09-27 06:30,27,647.25,647.25,647.25,647.25,1
20180901|2017-09-27 09:00,27,645,648,645,648,8
20180901|2017-09-27 09:30,27,649,649,647,647,3
20180901|2017-09-27 10:00,27,647,647,646.25,646.25,3
20180901|2017-09-27 11:00,27,646.5,646.5,646.5,646.5,1
20180901|2017-09-27 11:30,27,647,647,647,647,2
20180901|2017-09-27 12:30,27,648.75,649,647.25,647.25,3
20180901|2017-09-28 08:30,28,648,648.5,645,645,39
20180901|2017-09-28 12:00,28,644.75,644.75,644.75,644.75,1
20180901|2017-09-28 12:30,28,646.5,646.5,646.5,646.5,3
20180901|2017-09-28 13:00,28,645,645,645,645,5
20180901|2017-09-29 07:00,29,642.25,642.25,642.25,642.25,2
20180901|2017-09-29 09:00,29,644,644,644,644,1
20180901|2017-09-29 09:30,29,645,645,645,645,6
20180901|2017-09-29 10:00,29,645,645,645,645,23
20180901|2017-09-29 10:30,29,645,645,645,645,10
20180901|2017-09-29 11:00,29,641.25,641.25,633,639.75,72
20180901|2017-09-29 11:30,29,641,641,640.75,640.75,9
20180901|2017-09-29 12:00,29,641,641,640,640.75,19
20180901|2017-09-29 12:30,29,638,638,638,638,1
20180901|2017-09-29 13:00,29,639,639,633.25,634.75,34
20180901|2017-10-01 19:00,2,633.25,633.25,633,633.25,7
20180901|2017-10-01 19:30,2,633.25,633.25,633.25,633.25,1
20180901|2017-10-01 20:00,2,633.25,633.25,633.25,633.25,1
20180901|2017-10-02 04:30,2,633,633,633,633,2
20180901|2017-10-02 05:00,2,633.5,633.5,633.5,633.5,2
20180901|2017-10-02 05:30,2,633.5,633.5,633.5,633.5,1
20180901|2017-10-02 06:30,2,633.25,633.25,633,633,20
20180901|2017-10-02 07:00,2,633,633,633,633,13
20180901|2017-10-02 07:30,2,633,633,633,633,2
20180901|2017-10-02 08:30,2,633,633,633,633,86
20180901|2017-10-02 09:00,2,633,633,631,631,60
20180901|2017-10-02 09:30,2,632,632,631,631,6
20180901|2017-10-02 10:00,2,632,632,631,631,42
20180901|2017-10-02 10:30,2,631,631,631,631,6
20180901|2017-10-02 11:00,2,632.5,633,632.5,633,7
20180901|2017-10-02 11:30,2,633,633,633,633,4
20180901|2017-10-02 13:00,2,635,635,634.25,634.5,12
20180901|2017-10-02 22:00,3,633.75,633.75,633.75,633.75,1
20180901|2017-10-03 00:00,3,633.75,633.75,633.75,633.75,1
20180901|2017-10-03 07:00,3,633.75,633.75,631.75,631.75,2
20180901|2017-10-03 08:30,3,634,634.5,634,634.5,13
20180901|2017-10-03 09:00,3,634,634,634,634,1
20180901|2017-10-03 10:30,3,634.25,634.25,634.25,634.25,1
20180901|2017-10-03 11:00,3,634.5,634.5,634.5,634.5,2
20180901|2017-10-03 11:30,3,634,634,634,634,5
20180901|2017-10-03 12:30,3,638,640,638,640,10
20180901|2017-10-03 13:00,3,635.25,635.25,635.25,635.25,1
20180901|2017-10-04 07:30,4,634,634,634,634,1
20180901|2017-10-04 08:30,4,634,636.5,634,636.5,17
20180901|2017-10-04 09:00,4,634,634,634,634,6
20180901|2017-10-04 09:30,4,633,633,633,633,1
20180901|2017-10-04 11:00,4,634,634,633.5,633.5,3
20180901|2017-10-05 10:00,5,634.5,634.5,634.5,634.5,7
20180901|2017-10-05 12:00,5,640,640,639.75,639.75,5
20180901|2017-10-05 12:30,5,638.25,638.25,638.25,638.25,1
20180901|2017-10-05 13:00,5,640,641.75,639.75,640.75,34
20180901|2017-10-05 19:00,6,640.25,640.25,640.25,640.25,1
20180901|2017-10-06 07:00,6,640.5,642,640.5,642,3
20180901|2017-10-06 07:30,6,642.25,643.25,642,643.25,3
20180901|2017-10-06 08:30,6,642.25,644,642.25,644,8
20180901|2017-10-06 09:00,6,644.25,644.75,644.25,644.5,5
20180901|2017-10-06 09:30,6,644.25,644.25,643.75,643.75,4
20180901|2017-10-06 10:30,6,644.5,644.5,644.5,644.5,1
20180901|2017-10-06 11:00,6,644.75,645.5,644.75,645.5,10
20180901|2017-10-06 11:30,6,644.75,644.75,644.5,644.5,3
20180901|2017-10-06 12:00,6,642.5,642.75,642.5,642.75,4
20180901|2017-10-06 13:00,6,644.75,644.75,644.75,644.75,2
20180901|2017-10-09 08:30,9,638.5,638.5,638.25,638.25,5
20180901|2017-10-09 10:00,9,640,640,640,640,1
20180901|2017-10-09 11:00,9,642.25,642.25,642.25,642.25,1
20180901|2017-10-09 20:00,10,645,645,645,645,1
20180901|2017-10-10 08:30,10,645,645,645,645,7
20180901|2017-10-10 09:00,10,644.5,644.5,644,644,4
20180901|2017-10-10 09:30,10,644,644,644,644,1
20180901|2017-10-10 10:30,10,643,644,642.75,644,3
20180901|2017-10-10 11:00,10,645,645,643.5,644,5
20180901|2017-10-10 12:30,10,638,638,638,638,1
20180901|2017-10-10 13:00,10,640,641.5,637,637,5
20180901|2017-10-11 08:30,11,637.5,637.5,637.5,637.5,1
20180901|2017-10-11 09:00,11,636.75,636.75,636,636,12
20180901|2017-10-11 10:00,11,635,635,635,635,1
20180901|2017-10-11 10:30,11,635,635,635,635,10
20180901|2017-10-11 11:30,11,635,635,635,635,1
20180901|2017-10-11 12:00,11,637,637,637,637,1
20180901|2017-10-12 02:30,12,636.75,636.75,636.75,636.75,1
20180901|2017-10-12 03:00,12,636.75,636.75,636.75,636.75,1
20180901|2017-10-12 03:30,12,636.75,636.75,636.75,636.75,1
20180901|2017-10-12 08:30,12,635.5,635.5,635,635,23
20180901|2017-10-12 10:00,12,633.25,633.25,631,631,22
20180901|2017-10-12 10:30,12,630,630,630,630,3
20180901|2017-10-12 11:00,12,632.75,635,631.5,631.5,5
20180901|2017-10-12 11:30,12,630.5,630.5,630.5,630.5,7
20180901|2017-10-12 12:00,12,630.5,630.5,630.5,630.5,1
20180901|2017-10-12 13:00,12,630.5,630.5,628.5,628.5,113
20180901|2017-10-12 19:00,13,630,630,630,630,2
20180901|2017-10-13 08:30,13,631.75,631.75,631.75,631.75,1
20180901|2017-10-13 10:00,13,630,630,630,630,4
20180901|2017-10-13 11:00,13,630,630,630,630,1
20180901|2017-10-13 11:30,13,630,630,630,630,11
20180901|2017-10-13 12:00,13,630,630,630,630,4
20180901|2017-10-13 13:00,13,632.25,632.25,632.25,632.25,1
20180901|2017-10-15 19:00,16,633,633,633,633,1
20180901|2017-10-16 08:30,16,635,635.25,635,635.25,3
20180901|2017-10-16 10:00,16,631,631,631,631,1
20180901|2017-10-16 10:30,16,632,632.5,632,632.5,11
20180901|2017-10-16 11:00,16,631,631,631,631,1
20180901|2017-10-16 12:00,16,631,631,629,629,11
20180901|2017-10-17 09:00,17,634.75,636,634.75,636,10
20180901|2017-10-17 09:30,17,633,633,633,633,1
20180901|2017-10-17 10:30,17,633.5,633.5,633.5,633.5,1
20180901|2017-10-17 21:00,18,633,633,633,633,1
20180901|2017-10-18 08:30,18,630.25,630.25,630.25,630.25,1
20180901|2017-10-18 09:00,18,630,630,630,630,1
20180901|2017-10-18 10:00,18,630,630,630,630,19
20180901|2017-10-18 10:30,18,629.5,629.5,629.5,629.5,20
20180901|2017-10-18 11:00,18,629,630,629,629.5,26
20180901|2017-10-18 11:30,18,629.5,629.5,629.5,629.5,22
20180901|2017-10-18 12:00,18,629.5,629.5,629.5,629.5,2
20180901|2017-10-18 13:00,18,630,630.5,630,630.5,5
20180901|2017-10-18 21:30,19,631.5,631.5,631.5,631.5,1
20180901|2017-10-19 08:30,19,636,637,636,637,17
20180901|2017-10-19 10:00,19,632,632,630.75,630.75,2
20180901|2017-10-20 08:30,20,637,637.5,637,637.5,3
20180901|2017-10-20 09:30,20,633.75,633.75,633.75,633.75,1
20180901|2017-10-20 10:00,20,632.75,632.75,631.5,631.5,10
20180901|2017-10-20 13:00,20,629,629,628.5,628.5,29
20180901|2017-10-23 07:30,23,628.75,628.75,628.75,628.75,1
20180901|2017-10-23 11:30,23,631.75,634.75,629,634.25,28
20180901|2017-10-23 12:00,23,635,635,635,635,6
20180901|2017-10-23 12:30,23,635,635,635,635,1
20180901|2017-10-24 09:30,24,633.75,633.75,633.75,633.75,3
20180901|2017-10-24 13:00,24,635.5,635.5,635.5,635.5,4
20180901|2017-10-25 08:30,25,637,637,637,637,1
20180901|2017-10-25 09:00,25,638,640,638,640,11
20180901|2017-10-25 10:00,25,637.25,637.25,637,637,2
20180901|2017-10-25 11:30,25,637,637,636.5,636.5,10
20180901|2017-10-25 12:00,25,636.5,636.5,636.5,636.5,1
20180901|2017-10-25 13:00,25,634,637.5,634,637.5,7
20180901|2017-10-26 08:30,26,638.75,638.75,636.25,636.5,7
20180901|2017-10-26 09:00,26,636.5,636.5,636.5,636.5,1
20180901|2017-10-26 09:30,26,633.5,633.5,633,633,9
20180901|2017-10-26 10:00,26,633,634.75,632,634.75,21
20180901|2017-10-26 10:30,26,634.75,634.75,634.75,634.75,4
20180901|2017-10-26 11:00,26,635.25,637.75,635.25,636.5,40
20180901|2017-10-26 11:30,26,636.5,637,636.25,637,33
20180901|2017-10-26 12:00,26,637,637,635,635,18
20180901|2017-10-26 12:30,26,636.5,636.75,636.5,636.75,30
20180901|2017-10-26 13:00,26,637,637.75,636,637.75,31
20180901|2017-10-26 19:00,27,637,637,637,637,1
20180901|2017-10-26 20:30,27,637,637,637,637,1
20180901|2017-10-26 21:30,27,636,636,636,636,1
20180901|2017-10-27 09:30,27,633.25,633.25,633.25,633.25,1
20180901|2017-10-27 10:00,27,632.5,632.5,632.5,632.5,1
20180901|2017-10-27 10:30,27,632.25,632.25,632.25,632.25,1
20180901|2017-10-27 11:00,27,631.5,631.5,631.25,631.25,6
20180901|2017-10-27 11:30,27,632,632,632,632,2
20180901|2017-10-27 12:00,27,633,633.5,633,633.5,6
20180901|2017-10-30 08:30,30,633,633,633,633,1
20180901|2017-10-30 09:00,30,635.75,635.75,635.75,635.75,7
20180901|2017-10-30 09:30,30,636,636,636,636,2
20180901|2017-10-30 10:00,30,636,636,636,636,1
20180901|2017-10-30 11:00,30,637,637.75,637,637.75,8
20180901|2017-10-30 11:30,30,637,637,637,637,3
20180901|2017-10-30 12:00,30,637,637.25,637,637,17
20180901|2017-10-30 12:30,30,637,637,637,637,10
20180901|2017-10-30 13:00,30,637,637,637,637,2
20180901|2017-10-31 07:00,31,637.5,637.5,637.5,637.5,1
20180901|2017-10-31 08:30,31,637.5,638.5,637.5,637.5,59
20180901|2017-10-31 09:00,31,637.5,637.5,637.5,637.5,63
20180901|2017-10-31 09:30,31,637.5,637.5,637.5,637.5,13
20180901|2017-10-31 10:30,31,638.5,638.5,638,638,5
20180901|2017-10-31 11:00,31,638,638,638,638,20
20180901|2017-10-31 11:30,31,638,638.25,638,638.25,11
20180901|2017-10-31 12:30,31,638.25,639,638.25,639,4
20180901|2017-10-31 13:00,31,638,638,638,638,18
20180901|2017-10-31 19:00,1,638,638,638,638,10
20180901|2017-10-31 19:30,1,638,638,638,638,1
20180901|2017-10-31 20:00,1,638,638,638,638,1
20180901|2017-10-31 22:00,1,638,638,638,638,1
20180901|2017-11-01 08:30,1,638,638,638,638,3
20180901|2017-11-01 09:00,1,638,638,638,638,7
20180901|2017-11-01 09:30,1,638,638,637.75,637.75,13
20180901|2017-11-01 10:00,1,638.25,638.25,638.25,638.25,1
20180901|2017-11-01 11:00,1,636.25,636.25,636.25,636.25,1
20180901|2017-11-01 13:00,1,635.75,635.75,635.5,635.5,4
20180901|2017-11-02 02:00,2,639.75,639.75,639.75,639.75,1
20180901|2017-11-02 04:00,2,640,640.25,639.75,640.25,12
20180901|2017-11-02 09:30,2,637,637,637,637,1
20180901|2017-11-02 10:00,2,637.75,637.75,637.75,637.75,1
20180901|2017-11-02 11:00,2,638,639,638,639,20
20180901|2017-11-02 11:30,2,637,640,637,640,7
20180901|2017-11-02 12:00,2,639.75,639.75,635,637.25,22
20180901|2017-11-02 12:30,2,639.75,640.5,639.75,640,17
20180901|2017-11-02 13:00,2,639.75,640,639.75,640,7
20180901|2017-11-03 08:30,3,640,640,640,640,1
20180901|2017-11-03 09:00,3,638.5,639,638.5,639,2
20180901|2017-11-03 09:30,3,639,639,639,639,4
20180901|2017-11-03 10:00,3,637.75,638.25,637.75,638,3
20180901|2017-11-03 10:30,3,638.25,638.25,638.25,638.25,4
20180901|2017-11-03 12:00,3,637,637,637,637,2
20180901|2017-11-03 13:00,3,638.5,642.5,638.5,642.5,5
20180901|2017-11-06 02:00,6,643.75,643.75,643.75,643.75,1
20180901|2017-11-06 02:30,6,643.75,643.75,643.75,643.75,4
20180901|2017-11-06 03:00,6,643.75,643.75,643.75,643.75,1
20180901|2017-11-06 08:30,6,643.75,643.75,642,642.25,8
20180901|2017-11-06 09:00,6,643,643.75,643,643.75,6
20180901|2017-11-06 09:30,6,643,643,643,643,10
20180901|2017-11-06 10:00,6,643,643,641.5,641.5,3
20180901|2017-11-06 10:30,6,643,643,642.5,642.5,2
20180901|2017-11-06 11:00,6,643,643,643,643,1
20180901|2017-11-06 11:30,6,644,644,644,644,1
20180901|2017-11-06 13:00,6,643.5,643.5,643.5,643.5,1
20180901|2017-11-06 22:30,7,643.75,643.75,643.75,643.75,1
20180901|2017-11-07 02:00,7,644.75,644.75,644.75,644.75,1
20180901|2017-11-07 07:00,7,643.25,643.25,643.25,643.25,2
20180901|2017-11-07 08:30,7,640.5,640.5,640.5,640.5,1
20180901|2017-11-07 09:30,7,639.75,639.75,639.75,639.75,1
20180901|2017-11-07 10:00,7,639.75,639.75,639.5,639.5,10
20180901|2017-11-07 10:30,7,641,641,641,641,9
20180901|2017-11-07 12:30,7,639,642.75,639,641.25,4
20180901|2017-11-07 13:00,7,642,642,639.5,639.5,5
20180901|2017-11-08 08:30,8,640.75,641,636.75,640,13
20180901|2017-11-08 09:00,8,638.75,638.75,635,635,7
20180901|2017-11-08 09:30,8,634.75,637.5,634.75,637.5,3
20180901|2017-11-08 10:00,8,638,638,636.5,636.5,7
20180901|2017-11-08 11:30,8,639.5,640.25,639.25,640.25,12
20180901|2017-11-08 12:00,8,643,644,643,644,6
20180901|2017-11-08 12:30,8,643,644,642.5,642.5,4
20180901|2017-11-08 13:00,8,643,644.75,643,644.75,19
20180901|2017-11-08 19:00,9,643.75,650,643.75,650,108
20180901|2017-11-08 19:30,9,650,650,650,650,1
20180901|2017-11-08 20:00,9,647,647,647,647,1
20180901|2017-11-08 20:30,9,647,647,647,647,1
20180901|2017-11-08 23:30,9,648.75,648.75,648.75,648.75,1
20180901|2017-11-09 04:00,9,652,652,652,652,3
20180901|2017-11-09 07:30,9,652,652,651.5,652,4
20180901|2017-11-09 08:30,9,651,651,646,647.25,44
20180901|2017-11-09 09:00,9,648,648,644,647.75,29
20180901|2017-11-09 09:30,9,647.75,649.25,647.75,648.75,13
20180901|2017-11-09 10:00,9,648,648.75,646.75,648.75,8
20180901|2017-11-09 10:30,9,647.5,649.75,646.75,648,20
20180901|2017-11-09 11:00,9,641,645.25,641,645,20
20180901|2017-11-09 11:30,9,643,645,643,645,7
20180901|2017-11-09 12:00,9,644.75,645,644.75,644.75,20
20180901|2017-11-09 12:30,9,645,645,645,645,3
20180901|2017-11-09 13:00,9,643.75,647,643.75,646.5,8
20180901|2017-11-09 19:00,10,645,645,645,645,1
20180901|2017-11-10 00:30,10,645.25,645.25,645.25,645.25,1
20180901|2017-11-10 08:30,10,644,645.25,644,645.25,9
20180901|2017-11-10 09:00,10,645.25,645.25,645.25,645.25,15
20180901|2017-11-10 09:30,10,645,647,642.75,647,10
20180901|2017-11-10 10:00,10,646,646,646,646,1
20180901|2017-11-10 10:30,10,646.75,646.75,646.5,646.5,2
20180901|2017-11-10 11:30,10,646,646.25,645,645,4
20180901|2017-11-10 12:00,10,646,646.25,645,645.25,13
20180901|2017-11-10 12:30,10,646.5,646.5,645.25,646.25,6
20180901|2017-11-10 13:00,10,646.75,646.75,643.25,644.5,11
20180901|2017-11-12 19:30,13,646,646,646,646,2
20180901|2017-11-13 07:00,13,642.5,642.5,642.5,642.5,3
20180901|2017-11-13 08:30,13,642,642,639,639,3
20180901|2017-11-13 09:00,13,639,639,638.75,638.75,4
20180901|2017-11-13 09:30,13,639.75,640,639.75,640,2
20180901|2017-11-13 10:00,13,642,642.25,642,642.25,2
20180901|2017-11-13 10:30,13,640,640,640,640,1
20180901|2017-11-13 12:00,13,640,640,640,640,3
20180901|2017-11-13 13:00,13,639.25,640.75,639.25,640.5,5
20180901|2017-11-14 08:30,14,637.5,638,636,636,7
20180901|2017-11-14 09:00,14,638,638.25,638,638.25,6
20180901|2017-11-14 09:30,14,638.75,642,638.75,642,38
20180901|2017-11-14 10:00,14,642,642,642,642,2
20180901|2017-11-14 10:30,14,640.5,640.5,640.5,640.5,4
20180901|2017-11-14 11:00,14,638,640,638,640,12
20180901|2017-11-14 11:30,14,638.5,638.5,638.5,638.5,7
20180901|2017-11-14 12:00,14,638.5,640,638.5,640,19
20180901|2017-11-14 13:00,14,639,639.5,638.5,638.5,23
20180901|2017-11-15 08:30,15,637.5,637.5,637.5,637.5,1
20180901|2017-11-15 09:00,15,635,635,635,635,5
20180901|2017-11-15 09:30,15,635,635,635,635,1
20180901|2017-11-15 10:00,15,635,635.25,635,635.25,3
20180901|2017-11-15 11:00,15,638.25,638.5,638.25,638.5,8
20180901|2017-11-16 01:00,16,639.25,639.25,639.25,639.25,2
20180901|2017-11-16 02:00,16,639.5,639.5,639.5,639.5,1
20180901|2017-11-16 09:30,16,636.25,636.25,636.25,636.25,1
20180901|2017-11-16 10:30,16,638,638.75,638,638.75,6
20180901|2017-11-16 11:00,16,638,638.25,638,638.25,4
20180901|2017-11-16 12:00,16,638.25,638.25,638.25,638.25,4
20180901|2017-11-16 12:30,16,638.25,638.25,636.25,636.25,26
20180901|2017-11-16 13:00,16,637.25,638,637.25,637.5,8
20180901|2017-11-17 02:30,17,639.75,640,639.75,640,5
20180901|2017-11-17 04:00,17,640,640,640,640,4
20180901|2017-11-17 08:30,17,640,640,640,640,3
20180901|2017-11-17 10:00,17,635,635,635,635,1
20180901|2017-11-17 10:30,17,636.5,636.5,634.75,634.75,22
20180901|2017-11-17 11:00,17,634.5,634.5,634,634,4
20180901|2017-11-17 12:30,17,640,640,640,640,1
20180901|2017-11-17 13:00,17,640,640,639,639.25,3
20180901|2017-11-20 07:00,20,636.25,636.25,636.25,636.25,1
20180901|2017-11-20 08:30,20,634.75,635,634.75,635,4
20180901|2017-11-20 09:00,20,635.25,635.25,635.25,635.25,1
20180901|2017-11-20 09:30,20,635.25,636.25,634.25,636.25,10
20180901|2017-11-20 10:30,20,634.25,634.25,634.25,634.25,7
20180901|2017-11-20 11:00,20,634.5,634.5,634.25,634.25,4
20180901|2017-11-20 11:30,20,634,634,634,634,1
20180901|2017-11-20 12:30,20,633.25,634,632.5,632.5,25
20180901|2017-11-20 13:00,20,634.25,634.25,634.25,634.25,2
20180901|2017-11-21 08:30,21,635.75,635.75,635.75,635.75,1
20180901|2017-11-21 10:00,21,634.75,636,634.75,636,3
20180901|2017-11-21 10:30,21,637.25,637.5,634,634,4
20180901|2017-11-21 11:00,21,633.5,633.5,633.5,633.5,1
20180901|2017-11-21 11:30,21,634.25,634.25,634.25,634.25,1
20180901|2017-11-21 13:00,21,634.25,635.5,634.25,635.5,8
20180901|2017-11-21 19:00,22,635,635,635,635,1
20180901|2017-11-22 09:30,22,635,635,635,635,1
20180901|2017-11-22 10:00,22,635,635,635,635,1
20180901|2017-11-22 10:30,22,636.5,636.5,636,636,4
20180901|2017-11-22 11:00,22,635,635,635,635,1
20180901|2017-11-22 12:00,22,635.5,635.5,635.5,635.5,1
20180901|2017-11-22 12:30,22,635,635,635,635,1
20180901|2017-11-22 13:00,22,635,635,634,634,4
20180901|2017-11-24 08:30,24,632.25,632.5,632,632,18
20180901|2017-11-24 09:30,24,633,633,633,633,2
20180901|2017-11-24 10:00,24,632,632.75,632,632.75,6
20180901|2017-11-24 10:30,24,631.75,631.75,631.75,631.75,5
20180901|2017-11-24 11:00,24,631.75,631.75,631.75,631.75,3
20180901|2017-11-24 11:30,24,631.75,633.75,631.75,633.75,9
20180901|2017-11-26 19:00,27,633,633,633,633,1
20180901|2017-11-27 09:00,27,631.75,631.75,631.75,631.75,2
20180901|2017-11-27 09:30,27,632.5,632.5,632.5,632.5,1
20180901|2017-11-27 10:30,27,631.75,631.75,631.75,631.75,23
20180901|2017-11-27 11:30,27,631.75,632,631.75,631.75,5
20180901|2017-11-27 12:00,27,631.75,631.75,631.75,631.75,4
20180901|2017-11-27 12:30,27,631.75,632,631.5,632,89
20180901|2017-11-27 13:00,27,632.5,634.5,632.25,633,58
20180901|2017-11-27 20:30,28,631.5,631.5,631.5,631.5,1
20180901|2017-11-27 21:00,28,631.5,632,631.5,632,2
20180901|2017-11-27 22:00,28,631.5,631.5,631.5,631.5,3
20180901|2017-11-28 07:00,28,631.5,631.5,631.5,631.5,1
20180901|2017-11-28 08:30,28,633.5,633.5,631.25,631.25,35
20180901|2017-11-28 09:00,28,630,630.5,630,630.5,28
20180901|2017-11-28 09:30,28,630.25,630.25,629.5,630,67
20180901|2017-11-28 10:00,28,628.75,628.75,626,627,73
20180901|2017-11-28 10:30,28,627,627,626,626,10
20180901|2017-11-28 11:00,28,626,627.25,626,626,22
20180901|2017-11-28 11:30,28,625.5,625.5,625.5,625.5,2
20180901|2017-11-28 12:00,28,625.25,625.25,624,625,50
20180901|2017-11-28 12:30,28,625,625,624,625,11
20180901|2017-11-28 13:00,28,625,632,625,630.75,25
20180901|2017-11-28 19:00,29,630,630,630,630,24
20180901|2017-11-28 21:00,29,628.25,628.25,628.25,628.25,2
20180901|2017-11-28 21:30,29,628,628,628,628,1
20180901|2017-11-29 08:30,29,628.75,629,628.75,629,7
20180901|2017-11-29 09:30,29,628,629,628,629,3
20180901|2017-11-29 10:00,29,630,630,627.75,627.75,3
20180901|2017-11-29 10:30,29,628.25,628.25,628.25,628.25,1
20180901|2017-11-29 11:00,29,628,628,627.5,628,5
20180901|2017-11-29 11:30,29,628,628,628,628,1
20180901|2017-11-29 12:30,29,627.75,627.75,627.75,627.75,2
20180901|2017-11-29 13:00,29,627.5,628.75,627.5,628.75,6
20180901|2017-11-29 19:00,30,630.25,630.25,629,629,3
20180901|2017-11-30 08:30,30,626.5,630,626.5,630,6
20180901|2017-11-30 09:00,30,630,630,629.75,629.75,2
20180901|2017-11-30 10:00,30,626.25,628,626.25,628,5
20180901|2017-11-30 10:30,30,627.75,627.75,627.75,627.75,1
20180901|2017-11-30 11:00,30,628.75,628.75,628.75,628.75,3
20180901|2017-11-30 11:30,30,628.75,628.75,628.75,628.75,8
20180901|2017-11-30 12:00,30,629.75,630,628.5,630,7
20180901|2017-11-30 13:00,30,626.5,628.5,626.5,626.5,8
20180901|2017-11-30 20:00,1,628.25,628.25,628.25,628.25,1
20180901|2017-11-30 22:30,1,630,630,630,630,1
20180901|2017-12-01 02:00,1,630.25,630.25,630.25,630.25,1
20180901|2017-12-01 08:30,1,628.5,628.5,628.5,628.5,1
20180901|2017-12-01 09:00,1,627,629.75,627,629.75,2
20180901|2017-12-01 09:30,1,630.25,630.75,630.25,630.75,2
20180901|2017-12-01 10:00,1,630.75,630.75,630,630,7
20180901|2017-12-01 11:00,1,629.75,629.75,629.5,629.5,5
20180901|2017-12-01 11:30,1,630,630,628.5,628.5,12
20180901|2017-12-01 12:30,1,628,628,628,628,5
20180901|2017-12-01 13:00,1,629,631,629,631,18
20180901|2017-12-04 09:00,4,628.75,628.75,628.75,628.75,3
20180901|2017-12-04 10:00,4,630,630.75,630,630.75,7
20180901|2017-12-04 10:30,4,629,629,628.75,628.75,7
20180901|2017-12-04 11:00,4,629.5,629.5,628.75,628.75,12
20180901|2017-12-04 11:30,4,628,628,627.75,627.75,10
20180901|2017-12-04 12:00,4,629.5,629.5,628,628.75,3
20180901|2017-12-04 12:30,4,629.5,630.75,629.5,630.75,3
20180901|2017-12-04 13:00,4,630,630.75,630,630.75,4
20180901|2017-12-05 08:30,5,630,630,628.5,628.5,11
20180901|2017-12-05 09:30,5,628.5,629,628.5,629,3
20180901|2017-12-05 10:00,5,630.75,630.75,630.75,630.75,1
20180901|2017-12-05 10:30,5,629.5,629.5,629,629,2
20180901|2017-12-05 11:30,5,628.5,628.75,628.5,628.5,12
20180901|2017-12-05 12:00,5,628.5,628.5,628.5,628.5,2
20180901|2017-12-05 12:30,5,628.75,628.75,628.75,628.75,1
20180901|2017-12-05 13:00,5,628.5,629.75,628,629.75,40
20180901|2017-12-06 04:00,6,630.25,630.25,630.25,630.25,1
20180901|2017-12-06 04:30,6,630.75,630.75,630.75,630.75,1
20180901|2017-12-06 07:00,6,630.5,630.5,630.5,630.5,1
20180901|2017-12-06 07:30,6,629,629,625,625.5,7
20180901|2017-12-06 08:30,6,626,626,625,625,35
20180901|2017-12-06 09:00,6,624.75,629.5,624.75,625.5,40
20180901|2017-12-06 09:30,6,625.25,625.25,625,625,2
20180901|2017-12-06 10:00,6,626,627.5,626,626.75,25
20180901|2017-12-06 10:30,6,626,627.75,626,627.75,18
20180901|2017-12-06 11:00,6,627.5,627.5,626.75,626.75,27
20180901|2017-12-06 11:30,6,626.5,626.75,625.75,625.75,12
20180901|2017-12-06 12:00,6,625.75,625.75,624.75,625,18
20180901|2017-12-06 12:30,6,625,625,624.25,624.25,20
20180901|2017-12-06 13:00,6,624,624.75,623.5,624,29
20180901|2017-12-07 05:00,7,622.75,622.75,622.75,622.75,1
20180901|2017-12-07 08:30,7,623.25,625,621.5,625,23
20180901|2017-12-07 09:30,7,622.25,625,622.25,625,145
20180901|2017-12-07 10:00,7,626.25,626.25,625,625,4
20180901|2017-12-07 10:30,7,625,625,625,625,47
20180901|2017-12-07 11:00,7,625.25,625.25,623.25,623.25,7
20180901|2017-12-07 11:30,7,623.25,623.25,623.25,623.25,3
20180901|2017-12-07 12:00,7,622.5,622.5,622.5,622.5,3
20180901|2017-12-07 12:30,7,622.5,622.5,622.5,622.5,18
20180901|2017-12-07 13:00,7,622,622.25,621.25,621.75,5
20180901|2017-12-08 01:30,8,622.75,622.75,622.75,622.75,1
20180901|2017-12-08 05:00,8,623,623,623,623,3
20180901|2017-12-08 07:00,8,623.5,623.5,623.25,623.25,2
20180901|2017-12-08 08:30,8,623.25,623.25,623,623,28
20180901|2017-12-08 09:00,8,623.25,623.25,621.5,621.5,2
20180901|2017-12-08 09:30,8,622,622,621,621,15
20180901|2017-12-08 10:00,8,621.75,622.5,621.25,621.25,7
20180901|2017-12-08 10:30,8,621.25,621.25,621,621,4
20180901|2017-12-08 11:00,8,621,621,621,621,2
20180901|2017-12-08 11:30,8,621,621,621,621,11
20180901|2017-12-08 12:00,8,620,620,620,620,3
20180901|2017-12-08 12:30,8,620,621.75,620,621.25,7
20180901|2017-12-08 13:00,8,623.25,623.25,623.25,623.25,2
20180901|2017-12-10 19:00,11,622.25,622.25,622.25,622.25,1
20180901|2017-12-10 19:30,11,622.25,622.75,622.25,622.75,9
20180901|2017-12-10 23:30,11,622.25,622.25,622.25,622.25,1
20180901|2017-12-11 00:30,11,620.75,620.75,620.75,620.75,1
20180901|2017-12-11 02:30,11,620,620,620,620,17
20180901|2017-12-11 07:30,11,620,620,620,620,1
20180901|2017-12-11 08:30,11,619.75,620.5,619.5,620,26
20180901|2017-12-11 09:00,11,620.25,620.25,620,620,2
20180901|2017-12-11 09:30,11,620,620,619.5,620,8
20180901|2017-12-11 10:00,11,620,620,619,619,2
20180901|2017-12-11 10:30,11,619.25,619.25,619,619,19
20180901|2017-12-11 11:00,11,619,619,618.5,618.5,17
20180901|2017-12-11 11:30,11,618.5,620,618.5,618.75,39
20180901|2017-12-11 12:00,11,619,619,618.75,619,9
20180901|2017-12-11 13:00,11,620.75,620.75,617.75,617.75,26
20180901|2017-12-12 09:00,12,618.25,618.25,618.25,618.25,1
20180901|2017-12-12 09:30,12,618.25,619.75,618.25,619.75,4
20180901|2017-12-12 10:00,12,620,620,618.75,618.75,3
20180901|2017-12-12 10:30,12,619,619,618.25,618.25,4
20180901|2017-12-12 11:00,12,618.5,619.75,618.5,619.75,4
20180901|2017-12-12 11:30,12,618.75,618.75,618.5,618.5,3
20180901|2017-12-12 12:00,12,618.25,618.25,618.25,618.25,2
20180901|2017-12-12 12:30,12,616.25,616.25,616.25,616.25,1
20180901|2017-12-12 13:00,12,616.25,618,616.25,617.75,4
20180901|2017-12-13 01:00,13,619.25,619.25,619.25,619.25,1
20180901|2017-12-13 08:30,13,621.75,622,621.75,622,7
20180901|2017-12-13 09:00,13,623,623,623,623,1
20180901|2017-12-13 09:30,13,621.75,623.25,621.75,623.25,24
20180901|2017-12-13 10:30,13,620,620,620,620,1
20180901|2017-12-13 11:30,13,619,619,619,619,2
20180901|2017-12-13 12:30,13,618,618,617.5,617.5,3
20180901|2017-12-13 13:00,13,620.25,622.5,620.25,620.75,15
20180901|2017-12-13 19:00,14,622,624.25,622,624.25,24
20180901|2017-12-13 21:00,14,624.25,624.25,624.25,624.25,1
20180901|2017-12-13 21:30,14,624.25,624.25,624.25,624.25,1
20180901|2017-12-14 07:30,14,624.25,625,624.25,625,17
20180901|2017-12-14 08:30,14,625,628,624,625,27
20180901|2017-12-14 09:00,14,624.5,624.5,624.5,624.5,17
20180901|2017-12-14 10:00,14,623.25,623.25,622.5,623,8
20180901|2017-12-14 11:00,14,622.75,622.75,622.75,622.75,6
20180901|2017-12-14 11:30,14,621.5,621.5,621.5,621.5,2
20180901|2017-12-14 13:00,14,622.25,623.5,622.25,622.25,11
20180901|2017-12-14 23:00,15,624,624,624,624,1
20180901|2017-12-15 01:00,15,625,625,625,625,1
20180901|2017-12-15 08:30,15,622.5,625,622.5,625,8
20180901|2017-12-15 09:00,15,625.25,627,625.25,627,41
20180901|2017-12-15 09:30,15,627.5,627.75,627,627.25,20
20180901|2017-12-15 10:00,15,627.25,627.75,625.75,625.75,25
20180901|2017-12-15 10:30,15,626.75,626.75,625.75,625.75,3
20180901|2017-12-15 11:00,15,625.75,625.75,625.5,625.5,2
20180901|2017-12-15 12:30,15,625.5,625.5,625.5,625.5,2
20180901|2017-12-15 13:00,15,625.5,626.75,624.5,624.5,7
20180901|2017-12-17 19:00,18,627,627,627,627,2
20180901|2017-12-18 05:00,18,629,629,629,629,1
20180901|2017-12-18 08:30,18,629,629,627,627,4
20180901|2017-12-18 09:00,18,627,627,627,627,1
20180901|2017-12-18 13:00,18,626.75,626.75,625.25,625.25,3
20180901|2017-12-18 19:00,19,627,627,626,626,3
20180901|2017-12-19 07:00,19,626.25,626.25,626.25,626.25,1
20180901|2017-12-19 08:30,19,627,629,627,629,19
20180901|2017-12-19 09:00,19,628.5,630,627.5,627.5,12
20180901|2017-12-19 09:30,19,628.25,628.25,628.25,628.25,1
20180901|2017-12-19 10:00,19,626.25,627.5,625.75,627.5,11
20180901|2017-12-19 10:30,19,626.5,626.5,625.25,625.25,2
20180901|2017-12-19 12:00,19,627,627,627,627,1
20180901|2017-12-19 13:00,19,626.75,627.5,626.5,627,19
20180901|2017-12-19 19:00,20,627.25,627.25,626.75,627,10
20180901|2017-12-19 19:30,20,626,626,626,626,1
20180901|2017-12-20 02:30,20,625.5,625.5,625.5,625.5,2
20180901|2017-12-20 07:00,20,623,623,623,623,2
20180901|2017-12-20 08:30,20,625.75,626.5,624,624,21
20180901|2017-12-20 09:00,20,626.25,628,626.25,628,2
20180901|2017-12-20 09:30,20,628,628.25,627.5,628,6
20180901|2017-12-20 10:30,20,629.5,630,628,628,11
20180901|2017-12-20 11:00,20,627,627,627,627,2
20180901|2017-12-20 11:30,20,628,628,628,628,4
20180901|2017-12-20 12:00,20,628,628,625.75,627.25,6
20180901|2017-12-20 12:30,20,626.5,626.5,626.25,626.25,5
20180901|2017-12-20 13:00,20,627,627.25,627,627,8
20180901|2017-12-20 19:00,21,627.25,627.5,627.25,627.5,2
20180901|2017-12-21 08:30,21,626.5,628,626.5,628,6
20180901|2017-12-21 09:00,21,629.5,630,627.75,627.75,18
20180901|2017-12-21 10:00,21,627.75,627.75,627.75,627.75,9
20180901|2017-12-21 10:30,21,627.75,628.75,627.5,628.75,17
20180901|2017-12-21 11:00,21,627.5,627.5,626.75,626.75,2
20180901|2017-12-21 13:00,21,626.75,626.75,625.75,626,5
20180901|2017-12-21 19:30,22,628.25,628.25,628.25,628.25,2
20180901|2017-12-22 05:00,22,628,628,628,628,1
20180901|2017-12-22 06:30,22,628.75,629,628.75,629,3
20180901|2017-12-22 07:00,22,627,629,627,629,5
20180901|2017-12-22 07:30,22,627.75,627.75,627.75,627.75,2
20180901|2017-12-22 08:30,22,627.5,627.5,627.5,627.5,20
20180901|2017-12-22 09:00,22,629,629,628.5,628.5,14
20180901|2017-12-22 09:30,22,628.5,628.5,627.5,627.5,11
20180901|2017-12-22 10:00,22,627.5,627.5,626.5,626.5,35
20180901|2017-12-22 11:00,22,623.25,623.25,623.25,623.25,1
20180901|2017-12-22 11:30,22,623.75,624.25,622,622,18
20180901|2017-12-22 12:00,22,622,622,621.75,621.75,4
20180901|2017-12-26 08:30,26,622.5,622.5,621.75,621.75,6
20180901|2017-12-26 09:00,26,622,622,622,622,1
20180901|2017-12-26 09:30,26,622,622,622,622,2
20180901|2017-12-26 12:30,26,620.5,620.5,620.5,620.5,2
20180901|2017-12-26 13:00,26,620.5,620.5,620.5,620.5,2
20180901|2017-12-27 10:00,27,624,624,624,624,2
20180901|2017-12-27 10:30,27,625,625,625,625,2
20180901|2017-12-27 11:30,27,627,627,627,627,1
20180901|2017-12-27 12:00,27,627,627,627,627,3
20180901|2017-12-27 12:30,27,627.25,628,627.25,628,8
20180901|2017-12-27 13:00,27,628,629.5,628,629.5,24
20180901|2017-12-27 19:00,28,628.75,628.75,628.75,628.75,1
20180901|2017-12-27 20:30,28,629.5,629.5,629.5,629.5,4
20180901|2017-12-27 21:00,28,629.5,629.5,629.5,629.5,1
20180901|2017-12-27 21:30,28,629.5,629.5,629.5,629.5,1
20180901|2017-12-27 22:00,28,629.5,629.5,629.5,629.5,2
20180901|2017-12-28 07:00,28,628.5,628.5,628.5,628.5,1
20180901|2017-12-28 08:30,28,627,627,627,627,5
20180901|2017-12-28 09:00,28,628,628,627.25,627.25,2
20180901|2017-12-28 09:30,28,627.25,627.25,627.25,627.25,5
20180901|2017-12-28 10:30,28,628,628.25,627.75,628.25,11
20180901|2017-12-28 11:00,28,625.5,627.75,625.5,627.75,3
20180901|2017-12-28 12:30,28,626.75,627.25,626.75,627.25,4
20180901|2017-12-28 13:00,28,627.75,627.75,627.75,627.75,3
20180901|2017-12-29 08:30,29,627.5,627.75,623.75,623.75,10
20180901|2017-12-29 10:00,29,624,625,624,625,2
20180901|2017-12-29 10:30,29,623.25,623.25,623.25,623.25,1
20180901|2017-12-29 11:30,29,626.25,626.25,626.25,626.25,2
20180901|2017-12-29 12:00,29,626,626,623.5,623.5,7
20180901|2017-12-29 12:30,29,623.5,623.5,623.5,623.5,1
20180901|2017-12-29 13:00,29,624.25,624.25,622.25,623,19
20180901|2018-01-02 10:00,2,628.5,629.5,628.5,629.5,7
20180901|2018-01-02 10:30,2,629,629,628.5,628.5,4
20180901|2018-01-02 11:00,2,627.5,627.5,627.5,627.5,5
20180901|2018-01-02 11:30,2,628,628,628,628,1
20180901|2018-01-02 12:00,2,627.25,628,626.75,628,11
20180901|2018-01-02 13:00,2,625.75,627.25,625.75,627,4
20180901|2018-01-02 20:00,3,629,629,629,629,1
20180901|2018-01-02 20:30,3,629,629,629,629,5
20180901|2018-01-03 06:30,3,629.5,629.5,629.5,629.5,1
20180901|2018-01-03 08:30,3,629.75,629.75,629,629,5
20180901|2018-01-03 09:00,3,629,629,627,627,3
20180901|2018-01-03 09:30,3,629,629,629,629,2
20180901|2018-01-03 10:00,3,629,629,628.5,628.5,3
20180901|2018-01-03 10:30,3,628,628,628,628,20
20180901|2018-01-03 11:00,3,628.5,629,628.25,629,12
20180901|2018-01-03 11:30,3,629.5,629.5,629.25,629.5,10
20180901|2018-01-03 12:00,3,629.5,629.5,629.5,629.5,1
20180901|2018-01-03 12:30,3,628.5,629.5,628.5,629.5,9
20180901|2018-01-03 13:00,3,628.75,630,627.5,628.75,62
20180901|2018-01-03 19:00,4,628,628,628,628,9
20180901|2018-01-03 20:00,4,627,627,627,627,3
20180901|2018-01-04 08:30,4,626.5,628,626,628,47
20180901|2018-01-04 09:30,4,627,628.5,627,628.25,35
20180901|2018-01-04 10:00,4,628,628.5,627.5,628.5,34
20180901|2018-01-04 10:30,4,628,628,626.75,626.75,51
20180901|2018-01-04 11:00,4,626.75,627.25,626,627.25,24
20180901|2018-01-04 11:30,4,627.5,627.5,626.75,627.25,35
20180901|2018-01-04 12:00,4,627.25,628,627,627,38
20180901|2018-01-04 12:30,4,627.75,629.25,627.75,629.25,58
20180901|2018-01-04 13:00,4,629,629.25,626,626,74
20180901|2018-01-04 22:30,5,628,628,628,628,1
20180901|2018-01-05 06:30,5,627,627,626.25,626.25,11
20180901|2018-01-05 07:00,5,626.25,626.25,626,626,8
20180901|2018-01-05 07:30,5,625,625,625,625,37
20180901|2018-01-05 08:30,5,626.5,626.5,624,624,51
20180901|2018-01-05 09:00,5,625,625.25,624.5,624.5,4
20180901|2018-01-05 09:30,5,624,624.5,623.5,624,46
20180901|2018-01-05 10:00,5,624,624.75,622.5,622.5,75
20180901|2018-01-05 10:30,5,622.25,622.25,621.25,621.75,25
20180901|2018-01-05 11:00,5,622.25,622.25,621.75,621.75,15
20180901|2018-01-05 11:30,5,622.25,623,622.25,622.5,68
20180901|2018-01-05 12:00,5,623,623,621.5,621.5,26
20180901|2018-01-05 12:30,5,621.75,622.75,621.75,622,28
20180901|2018-01-05 13:00,5,622.25,623.25,622.25,623.25,52
20180901|2018-01-07 20:30,8,623,623,623,623,11
20180901|2018-01-08 07:00,8,621.75,622,621.75,621.75,8
20180901|2018-01-08 07:30,8,621.5,621.75,621.25,621.25,18
20180901|2018-01-08 08:30,8,620.5,621.75,620.5,620.5,7
20180901|2018-01-08 09:00,8,620.5,620.75,620.25,620.75,21
20180901|2018-01-08 09:30,8,620.75,620.75,620.75,620.75,2
20180901|2018-01-08 10:00,8,621.5,621.5,621.5,621.5,2
20180901|2018-01-08 10:30,8,623,625.25,623,625.25,8
20180901|2018-01-08 11:30,8,624,624,624,624,1
20180901|2018-01-08 12:00,8,623.5,623.5,623.5,623.5,6
20180901|2018-01-08 12:30,8,624,624,624,624,1
20180901|2018-01-08 13:00,8,624.25,624.5,623,623.25,6
20180901|2018-01-08 19:00,9,622.75,622.75,622.75,622.75,1
20180901|2018-01-09 03:00,9,622,622,621.75,621.75,14
20180901|2018-01-09 07:00,9,620.5,620.5,620.5,620.5,1
20180901|2018-01-09 08:30,9,621.5,621.5,621.5,621.5,1
20180901|2018-01-09 09:00,9,622,622.75,622,622.5,12
20180901|2018-01-09 10:30,9,623.5,623.5,622.5,622.5,20
20180901|2018-01-09 11:00,9,625.75,625.75,625.75,625.75,1
20180901|2018-01-09 11:30,9,625.75,626.25,625.75,626.25,7
20180901|2018-01-09 12:00,9,627,627.5,627,627.25,12
20180901|2018-01-09 12:30,9,629,629,629,629,1
20180901|2018-01-09 13:00,9,628.75,629,627.5,627.5,6
20180901|2018-01-09 19:00,10,627.5,627.5,627.5,627.5,3
20180901|2018-01-10 06:30,10,627.5,627.5,627.5,627.5,1
20180901|2018-01-10 08:30,10,625.75,627.25,625.75,626.75,5
20180901|2018-01-10 09:30,10,627,627,627,627,1
20180901|2018-01-10 10:00,10,627,627,627,627,1
20180901|2018-01-10 10:30,10,628.25,628.25,628.25,628.25,1
20180901|2018-01-10 11:30,10,626.75,626.75,626.75,626.75,1
20180901|2018-01-10 12:00,10,628,628,628,628,6
20180901|2018-01-10 12:30,10,629,630,628.5,630,51
20180901|2018-01-10 13:00,10,630,631,630,630.5,39
20180901|2018-01-10 19:00,11,630,630,630,630,3
20180901|2018-01-10 22:00,11,630,630,630,630,1
20180901|2018-01-11 09:30,11,629.25,630,629.25,629.25,18
20180901|2018-01-11 10:00,11,629.25,629.25,629.25,629.25,10
20180901|2018-01-11 10:30,11,631.25,631.25,631.25,631.25,2
20180901|2018-01-11 11:00,11,629.5,629.5,629.25,629.25,5
20180901|2018-01-11 11:30,11,629.5,629.5,629.25,629.25,2
20180901|2018-01-11 12:00,11,629.75,630,629.25,629.25,7
20180901|2018-01-11 12:30,11,630,630,629.25,629.25,13
20180901|2018-01-11 13:00,11,629.25,630.5,629.25,630.5,43
20180901|2018-01-11 19:00,12,629,629,629,629,4
20180901|2018-01-12 08:30,12,627.75,628.5,627.75,628.5,7
20180901|2018-01-12 09:30,12,628.5,628.5,628,628,19
20180901|2018-01-12 10:00,12,628,628,628,628,13
20180901|2018-01-12 10:30,12,628,628.75,628,628,12
20180901|2018-01-12 11:00,12,628,628,622.5,623,112
20180901|2018-01-12 11:30,12,622.75,623.5,622,623.5,21
20180901|2018-01-12 12:00,12,621.5,621.5,621.5,621.5,2
20180901|2018-01-12 12:30,12,621.5,622.75,621,621,35
20180901|2018-01-12 13:00,12,620.25,624.25,620.25,624.25,50
20180901|2018-01-16 08:30,16,621.5,621.5,621.25,621.5,4
20180901|2018-01-16 09:00,16,622,622,621.25,621.25,7
20180901|2018-01-16 09:30,16,621,621.75,621,621.75,5
20180901|2018-01-16 10:00,16,622,622,622,622,10
20180901|2018-01-16 10:30,16,622,622,621.5,622,92
20180901|2018-01-16 11:00,16,621.5,621.5,621.5,621.5,1
20180901|2018-01-16 11:30,16,623,623,623,623,2
20180901|2018-01-16 12:00,16,624,624.25,624,624,4
20180901|2018-01-16 12:30,16,624.5,624.5,622.75,622.75,2
20180901|2018-01-16 13:00,16,624.5,624.5,624,624,2
20180901|2018-01-16 19:00,17,623,623,623,623,2
20180901|2018-01-17 08:30,17,625,625,625,625,5
20180901|2018-01-17 09:00,17,624.75,624.75,624.75,624.75,2
20180901|2018-01-17 09:30,17,625,625,624.5,624.5,6
20180901|2018-01-17 10:00,17,624.5,624.5,624.5,624.5,1
20180901|2018-01-17 10:30,17,624.5,624.5,624.5,624.5,1
20180901|2018-01-17 11:00,17,624.25,624.25,624.25,624.25,5
20180901|2018-01-17 11:30,17,624.5,624.5,624.5,624.5,7
20180901|2018-01-17 12:00,17,624.5,624.5,624.5,624.5,6
20180901|2018-01-17 12:30,17,624.5,624.75,624.5,624.75,5
20180901|2018-01-17 13:00,17,624.5,624.5,624.25,624.25,24
20180901|2018-01-17 19:00,18,625,625,624.5,625,38
20180901|2018-01-18 03:30,18,626.25,626.5,626.25,626.5,3
20180901|2018-01-18 08:30,18,627.25,627.75,627,627.75,13
20180901|2018-01-18 09:00,18,628,628,626.75,626.75,9
20180901|2018-01-18 09:30,18,626.5,626.5,625,625,3
20180901|2018-01-18 10:00,18,625.5,625.5,624.75,624.75,6
20180901|2018-01-18 21:00,19,626,626.25,626,626,10
20180901|2018-01-18 21:30,19,626.25,626.25,626,626,16
20180901|2018-01-18 22:00,19,626.25,626.25,625.75,625.75,6
20180901|2018-01-19 02:30,19,626.5,626.5,626.5,626.5,9
20180901|2018-01-19 03:00,19,626,626.25,626,626.25,3
20180901|2018-01-19 03:30,19,625.75,626.5,624.25,624.25,14
20180901|2018-01-19 05:00,19,625.75,625.75,625.75,625.75,1
20180901|2018-01-19 06:30,19,625.5,626.75,625.5,626.75,2
20180901|2018-01-19 08:30,19,626,626,623.25,623.5,37
20180901|2018-01-19 09:00,19,623.75,623.75,623.75,623.75,1
20180901|2018-01-19 10:00,19,622.75,622.75,621.5,622.25,7
20180901|2018-01-19 10:30,19,621.75,621.75,621.5,621.5,6
20180901|2018-01-19 11:00,19,621.25,621.5,621.25,621.5,2
20180901|2018-01-19 11:30,19,622.5,623,622.5,622.5,97
20180901|2018-01-19 12:00,19,622.25,622.25,622,622.25,10
20180901|2018-01-19 12:30,19,622.5,622.75,622.25,622.5,32
20180901|2018-01-19 13:00,19,622,622.25,622,622.25,18
20180901|2018-01-22 08:30,22,621.75,623,621.75,622.75,82
20180901|2018-01-22 09:30,22,621,621,620.75,620.75,21
20180901|2018-01-22 10:00,22,620.75,620.75,620.25,620.5,49
20180901|2018-01-22 11:00,22,621.75,622.5,621.75,622.5,11
20180901|2018-01-22 11:30,22,622.5,622.5,622.5,622.5,3
20180901|2018-01-22 12:30,22,621.25,621.25,621,621,5
20180901|2018-01-22 13:00,22,621,622.5,621,622.5,5
20180901|2018-01-23 08:30,23,621.75,622,620,621.75,53
20180901|2018-01-23 09:30,23,622.5,623.25,622.25,623.25,39
20180901|2018-01-23 10:00,23,621.25,622.25,621.25,622.25,2
20180901|2018-01-23 11:00,23,621.25,621.25,621.25,621.25,1
20180901|2018-01-23 12:00,23,621.25,621.25,621.25,621.25,3
20180901|2018-01-23 12:30,23,620.25,621.25,620,621.25,3
20180901|2018-01-23 13:00,23,620.25,620.25,620,620,15
20180901|2018-01-23 19:00,24,620.5,621,620.5,620.5,4
20180901|2018-01-23 19:30,24,621,621,621,621,2
20180901|2018-01-23 21:00,24,621.25,621.25,621.25,621.25,4
20180901|2018-01-24 00:30,24,621.25,621.25,621,621,3
20180901|2018-01-24 03:00,24,622.75,622.75,622.75,622.75,2
20180901|2018-01-24 04:30,24,624.25,624.25,624.25,624.25,5
20180901|2018-01-24 05:00,24,623.5,623.5,623.5,623.5,2
20180901|2018-01-24 08:30,24,621.75,622,621.75,622,7
20180901|2018-01-24 09:00,24,622,622,622,622,3
20180901|2018-01-24 09:30,24,624.75,625,624,624,10
20180901|2018-01-24 10:00,24,624.25,624.25,624.25,624.25,1
20180901|2018-01-24 10:30,24,624.25,624.75,624.25,624.75,2
20180901|2018-01-24 11:30,24,626,626,624.75,625,21
20180901|2018-01-24 12:00,24,625,625,625,625,4
20180901|2018-01-24 13:00,24,626,626,625,625,25
20180901|2018-01-24 19:00,25,625,628.25,625,628.25,20
20180901|2018-01-24 20:00,25,626.75,626.75,626.75,626.75,1
20180901|2018-01-24 22:00,25,627.5,627.5,627.5,627.5,2
20180901|2018-01-24 22:30,25,627.5,627.5,627.5,627.5,1
20180901|2018-01-25 02:30,25,627.75,627.75,627.75,627.75,3
20180901|2018-01-25 07:30,25,628,629,628,629,6
20180901|2018-01-25 08:30,25,629,630,625,625.25,227
20180901|2018-01-25 09:00,25,625.5,628.25,625,628,90
20180901|2018-01-25 09:30,25,628.75,629.25,627.25,628.25,27
20180901|2018-01-25 10:00,25,629,629,627.5,627.75,4
20180901|2018-01-25 10:30,25,628.25,630,628.25,628.5,35
20180901|2018-01-25 11:00,25,629.25,629.25,625.75,625.75,66
20180901|2018-01-25 11:30,25,626,627,626,626.5,53
20180901|2018-01-25 12:00,25,626.5,626.5,625.25,625.75,99
20180901|2018-01-25 12:30,25,625.75,626.75,625.5,626.75,27
20180901|2018-01-25 13:00,25,625.5,626.25,625,625,49
20180901|2018-01-25 19:00,26,625,625,625,625,2
20180901|2018-01-26 06:30,26,627.5,627.75,627.5,627.75,4
20180901|2018-01-26 08:30,26,625.75,629,625.75,629,5
20180901|2018-01-26 09:00,26,627.25,627.25,627.25,627.25,1
20180901|2018-01-26 09:30,26,629,629,628,628,23
20180901|2018-01-26 10:00,26,627.5,627.5,626.25,626.25,2
20180901|2018-01-26 10:30,26,627,628.75,626.75,628.75,29
20180901|2018-01-26 11:00,26,629,629.25,629,629,8
20180901|2018-01-26 11:30,26,628,629,628,629,8
20180901|2018-01-26 12:00,26,628,628.5,628,628.5,2
20180901|2018-01-26 12:30,26,627.25,628,627.25,627.25,5
20180901|2018-01-26 13:00,26,627,628.5,625.75,625.75,39
20180901|2018-01-28 19:00,29,627.75,630,627.75,630,38
20180901|2018-01-28 19:30,29,630,630,630,630,1
20180901|2018-01-28 20:30,29,630,630,629.5,629.5,2
20180901|2018-01-28 21:00,29,630,630,630,630,5
20180901|2018-01-29 06:30,29,630.75,630.75,630.75,630.75,5
20180901|2018-01-29 08:30,29,630.5,630.5,627,630.5,36
20180901|2018-01-29 09:00,29,630,631,627.75,631,22
20180901|2018-01-29 10:00,29,628,629.75,627.75,629.25,8
20180901|2018-01-29 10:30,29,629.5,629.75,627.75,627.75,6
20180901|2018-01-29 11:00,29,627,627,627,627,1
20180901|2018-01-29 11:30,29,627,627.75,627,627.75,15
20180901|2018-01-29 12:00,29,627,627,625.25,625.25,6
20180901|2018-01-29 12:30,29,626.5,627,626.5,627,10
20180901|2018-01-29 13:00,29,626,627.5,625.25,625.25,22
20180901|2018-01-29 19:00,30,630.25,631.5,630.25,631.5,52
20180901|2018-01-29 22:30,30,630,630,630,630,1
20180901|2018-01-29 23:00,30,630,630,630,630,1
20180901|2018-01-30 01:30,30,630,630,630,630,3
20180901|2018-01-30 02:00,30,630,630.25,630,630.25,5
20180901|2018-01-30 06:00,30,629.5,629.5,629.5,629.5,1
20180901|2018-01-30 06:30,30,630,630,630,630,2
20180901|2018-01-30 07:00,30,631,631,631,631,1
20180901|2018-01-30 08:30,30,630,630.5,627.75,630,79
20180901|2018-01-30 09:00,30,630.25,630.75,629,630.5,20
20180901|2018-01-30 09:30,30,631,631,628,628.5,51
20180901|2018-01-30 10:00,30,629.5,629.5,629.5,629.5,1
20180901|2018-01-30 10:30,30,629,632,629,632,4
20180901|2018-01-30 11:00,30,630.25,631,629.75,630,9
20180901|2018-01-30 11:30,30,630,630.75,629.5,630.75,5
20180901|2018-01-30 12:00,30,629.75,630.25,629.25,629.5,9
20180901|2018-01-30 12:30,30,630,633.75,630,633.75,40
20180901|2018-01-30 13:00,30,632.5,633,629,629,28
20180901|2018-01-30 19:00,31,630,632,630,632,2
20180901|2018-01-30 22:30,31,632,632,632,632,1
20180901|2018-01-31 04:00,31,631.5,631.5,631,631,4
20180901|2018-01-31 06:30,31,630.25,630.25,630,630,3
20180901|2018-01-31 08:30,31,630.25,631.25,629.5,631.25,28
20180901|2018-01-31 09:00,31,632.25,632.25,632.25,632.25,5
20180901|2018-01-31 09:30,31,630.5,630.5,629,629,9
20180901|2018-01-31 10:00,31,627.5,628.75,627.5,628.75,8
20180901|2018-01-31 10:30,31,625,627,625,627,10
20180901|2018-01-31 11:30,31,628,629.75,627.75,629.75,14
20180901|2018-01-31 12:00,31,627.5,628.25,627.5,628.25,2
20180901|2018-01-31 12:30,31,628.25,629,628.25,628.5,35
20180901|2018-01-31 13:00,31,626.75,626.75,625,625,78
20180901|2018-01-31 19:00,1,625,625,625,625,7
20180901|2018-01-31 19:30,1,623.5,623.5,623.5,623.5,2
20180901|2018-01-31 21:30,1,624,625,624,625,5
20180901|2018-01-31 22:00,1,625.25,625.25,625.25,625.25,1
20180901|2018-02-01 04:30,1,623,623,623,623,3
20180901|2018-02-01 08:30,1,624.5,624.5,624.5,624.5,1
20180901|2018-02-01 09:00,1,623.75,623.75,623.75,623.75,2
20180901|2018-02-01 10:00,1,624.75,624.75,624.75,624.75,2
20180901|2018-02-01 10:30,1,625,625,624.5,624.5,2
20180901|2018-02-01 11:00,1,626,626,624.5,625.25,5
20180901|2018-02-01 11:30,1,626,626,626,626,2
20180901|2018-02-01 12:00,1,627.75,627.75,627,627,8
20180901|2018-02-01 12:30,1,627,627.75,627,627.75,6
20180901|2018-02-01 13:00,1,628.25,629.25,628.25,629.25,7
20180901|2018-02-02 03:00,2,626,626,626,626,2
20180901|2018-02-02 06:00,2,627.25,627.75,627.25,627.75,6
20180901|2018-02-02 06:30,2,627.5,627.5,626.5,626.5,11
20180901|2018-02-02 08:30,2,625,625,625,625,2
20180901|2018-02-02 09:00,2,625.25,626.75,625.25,626.5,3
20180901|2018-02-02 09:30,2,626.5,626.5,626.5,626.5,5
20180901|2018-02-02 10:00,2,627.5,627.5,627.5,627.5,10
20180901|2018-02-02 10:30,2,627.5,628,627.5,628,7
20180901|2018-02-02 11:00,2,627.25,628,626.75,627.5,49
20180901|2018-02-02 11:30,2,627.5,628.5,627.25,628.5,15
20180901|2018-02-02 12:00,2,627.5,627.5,626.5,626.5,15
20180901|2018-02-02 12:30,2,629,629,629,629,1
20180901|2018-02-02 13:00,2,627.75,627.75,624,625.75,59
20180901|2018-02-04 19:00,5,623.25,623.25,623.25,623.25,2
20180901|2018-02-05 08:30,5,626,626.5,626,626.5,8
20180901|2018-02-05 09:00,5,626.5,626.5,626.5,626.5,4
20180901|2018-02-05 10:00,5,626.5,626.5,626.5,626.5,4
20180901|2018-02-05 10:30,5,626.75,626.75,624,624,3
20180901|2018-02-05 11:00,5,624,624,624,624,1
20180901|2018-02-05 12:30,5,624,624,624,624,4
20180901|2018-02-05 13:00,5,624,625.75,624,625.25,37
20180901|2018-02-05 19:00,6,626,626.25,626,626.25,4
20180901|2018-02-05 20:00,6,626.75,626.75,626.75,626.75,6
20180901|2018-02-06 07:00,6,627,627,627,627,5
20180901|2018-02-06 08:30,6,627,629.5,627,628.5,75
20180901|2018-02-06 09:00,6,628.5,628.5,628,628,12
20180901|2018-02-06 09:30,6,630,631,630,630.5,14
20180901|2018-02-06 10:00,6,627.75,629,627.75,629,2
20180901|2018-02-06 10:30,6,629.75,631.75,629.75,631.75,13
20180901|2018-02-06 11:00,6,631,631,631,631,1
20180901|2018-02-06 11:30,6,631.25,631.25,630,630,5
20180901|2018-02-06 12:00,6,630.75,630.75,629.5,630.25,7
20180901|2018-02-06 12:30,6,630,630,630,630,9
20180901|2018-02-06 13:00,6,630,630.75,628.75,629.25,15
20180901|2018-02-06 19:00,7,630,632,630,632,6
20180901|2018-02-07 02:30,7,631.75,632.5,631.75,631.75,6
20180901|2018-02-07 07:00,7,632.5,632.5,632.5,632.5,8
20180901|2018-02-07 08:30,7,632.5,632.5,631.5,632,27
20180901|2018-02-07 09:00,7,631,631,631,631,1
20180901|2018-02-07 09:30,7,633.25,633.25,632.5,632.5,3
20180901|2018-02-07 10:00,7,632,632.5,631.5,632.25,38
20180901|2018-02-07 10:30,7,629.5,631.25,628.25,631.25,31
20180901|2018-02-07 11:00,7,630.75,633.25,630.75,632.75,45
20180901|2018-02-07 11:30,7,633.5,636,633.5,635,111
20180901|2018-02-07 12:00,7,634.75,634.75,632.75,634.75,30
20180901|2018-02-07 12:30,7,634.75,636.25,634.75,636.25,48
20180901|2018-02-07 13:00,7,635.5,637.5,635.25,637.5,102
20180901|2018-02-07 19:00,8,636,637,636,637,9
20180901|2018-02-08 05:00,8,637,637,637,637,1
20180901|2018-02-08 08:30,8,636.75,638,636,637,54
20180901|2018-02-08 09:00,8,638.75,638.75,637.5,637.5,6
20180901|2018-02-08 09:30,8,638,638,637,637,8
20180901|2018-02-08 10:00,8,637,637.75,635.5,636,18
20180901|2018-02-08 10:30,8,636,637,635.5,637,9
20180901|2018-02-08 11:00,8,636.5,639,635.75,638.75,61
20180901|2018-02-08 11:30,8,638.5,638.5,637.75,638.5,8
20180901|2018-02-08 12:00,8,638,638,638,638,5
20180901|2018-02-08 12:30,8,638.25,638.25,636.75,636.75,5
20180901|2018-02-08 13:00,8,638,638.25,636,637.25,19
20180901|2018-02-08 20:00,9,634.25,634.25,634.25,634.25,1
20180901|2018-02-09 07:00,9,634.75,634.75,634.75,634.75,2
20180901|2018-02-09 07:30,9,634,634,632.25,632.25,2
20180901|2018-02-09 08:30,9,636,637.5,636,637.5,17
20180901|2018-02-09 09:00,9,637,637,635.75,635.75,3
20180901|2018-02-09 09:30,9,636,636.5,633,633.25,23
20180901|2018-02-09 10:00,9,633.5,636,633.5,634,4
20180901|2018-02-09 10:30,9,634,634,632.25,632.25,13
20180901|2018-02-09 11:00,9,632.5,632.5,632.5,632.5,2
20180901|2018-02-09 11:30,9,631.5,632.25,631.5,632.25,8
20180901|2018-02-09 12:00,9,631,631,631,631,4
20180901|2018-02-09 12:30,9,630.25,631,630.25,630.75,12
20180901|2018-02-09 13:00,9,630.5,631,628.25,631,45
20180901|2018-02-12 01:00,12,635,635,635,635,2
20180901|2018-02-12 08:30,12,634.75,635,634.25,635,11
20180901|2018-02-12 09:00,12,636,637,635.5,637,12
20180901|2018-02-12 09:30,12,633.25,634.5,633.25,634.5,7
20180901|2018-02-12 10:00,12,633,634.5,633,634,4
20180901|2018-02-12 10:30,12,633.75,634.25,632.75,632.75,28
20180901|2018-02-12 11:00,12,633,634.25,633,634,12
20180901|2018-02-12 12:00,12,634.5,635,634.5,635,3
20180901|2018-02-12 12:30,12,636,636,635,635,4
20180901|2018-02-12 13:00,12,634.75,639,634.75,637.75,64
20180901|2018-02-12 19:00,13,635.75,637,635.75,637,10
20180901|2018-02-12 19:30,13,637,637,637,637,1
20180901|2018-02-13 07:00,13,637.25,637.25,637.25,637.25,1
20180901|2018-02-13 08:30,13,637.25,637.25,635,635,22
20180901|2018-02-13 09:00,13,632.5,634.25,632.5,633.5,13
20180901|2018-02-13 09:30,13,634,634,633.5,634,17
20180901|2018-02-13 10:00,13,634.5,634.5,633.25,633.25,6
20180901|2018-02-13 10:30,13,633,633,632,632,3
20180901|2018-02-13 11:00,13,630.5,631.5,630.25,631.5,14
20180901|2018-02-13 11:30,13,631.5,631.5,631.5,631.5,9
20180901|2018-02-13 12:00,13,631.25,632,631,631,15
20180901|2018-02-13 12:30,13,631.25,631.25,630.75,630.75,9
20180901|2018-02-13 13:00,13,632,632,630.25,631.5,120
20180901|2018-02-13 19:00,14,631.75,632,630,630,38
20180901|2018-02-14 07:00,14,632,632,632,632,3
20180901|2018-02-14 08:30,14,635,635,632.75,632.75,9
20180901|2018-02-14 09:00,14,632.75,633,632.25,633,15
20180901|2018-02-14 09:30,14,633,633,633,633,4
20180901|2018-02-14 10:30,14,633.25,633.5,632,632,11
20180901|2018-02-14 11:30,14,631.5,631.5,630.5,630.5,4
20180901|2018-02-14 12:00,14,632,632,632,632,7
20180901|2018-02-14 12:30,14,631.25,631.75,631.25,631.75,2
20180901|2018-02-14 13:00,14,632,632,631.25,631.5,6
20180901|2018-02-14 19:00,15,631,631,631,631,3
20180901|2018-02-15 08:30,15,634.5,635,632,632,89
20180901|2018-02-15 09:00,15,632.5,632.5,632.5,632.5,1
20180901|2018-02-15 09:30,15,633,634.25,633,634.25,11
20180901|2018-02-15 10:00,15,633.25,633.25,631.75,631.75,4
20180901|2018-02-15 10:30,15,632.75,632.75,632.5,632.5,2
20180901|2018-02-15 11:00,15,633,633.5,632.25,632.5,36
20180901|2018-02-15 11:30,15,632.5,634,632.5,634,36
20180901|2018-02-15 12:00,15,633,635,633,635,122
20180901|2018-02-15 12:30,15,635.75,635.75,632.5,634,85
20180901|2018-02-15 13:00,15,634,635,630,630,64
20180901|2018-02-15 19:00,16,633,633,633,633,1
20180901|2018-02-15 19:30,16,632.5,632.5,632.5,632.5,1
20180901|2018-02-16 07:30,16,631,631,631,631,7
20180901|2018-02-16 08:30,16,631,632,631,632,6
20180901|2018-02-16 09:30,16,632,632,631.75,631.75,3
20180901|2018-02-16 10:00,16,632,633.25,632,633.25,5
20180901|2018-02-16 10:30,16,631.75,631.75,631.5,631.5,4
20180901|2018-02-16 11:00,16,631.5,632,631.5,632,12
20180901|2018-02-16 11:30,16,631,631.75,631,631.75,2
20180901|2018-02-16 12:00,16,630,630,630,630,1
20180901|2018-02-16 12:30,16,631.75,631.75,630,630,4
20180901|2018-02-16 13:00,16,630,630.5,629.5,630,14
20180901|2018-02-20 03:00,20,631,631,631,631,1
20180901|2018-02-20 06:30,20,631,631,631,631,4
20180901|2018-02-20 07:30,20,629,629,628.25,628.25,4
20180901|2018-02-20 08:30,20,629.5,631,629.5,631,8
20180901|2018-02-20 09:00,20,631.5,631.5,630.25,631.5,10
20180901|2018-02-20 09:30,20,629.25,631,629.25,630.5,5
20180901|2018-02-20 10:00,20,631,631,631,631,15
20180901|2018-02-20 10:30,20,630,630,630,630,4
20180901|2018-02-20 11:00,20,629.25,629.25,629,629,9
20180901|2018-02-20 11:30,20,628.25,628.25,628,628,2
20180901|2018-02-20 12:00,20,628.5,628.5,628.5,628.5,1
20180901|2018-02-20 12:30,20,627.5,628.5,627.5,628.5,4
20180901|2018-02-20 13:00,20,628.5,629,627.5,627.5,34
20180901|2018-02-20 19:00,21,627.5,627.5,627.5,627.5,3
20180901|2018-02-20 19:30,21,629.5,629.5,629.5,629.5,4
20180901|2018-02-21 01:30,21,628.5,628.5,628.5,628.5,1
20180901|2018-02-21 02:00,21,629.25,629.75,629.25,629.75,4
20180901|2018-02-21 02:30,21,629.75,630,629.75,630,5
20180901|2018-02-21 07:30,21,630,630,630,630,1
20180901|2018-02-21 08:30,21,626.5,626.5,626.5,626.5,1
20180901|2018-02-21 09:00,21,626.25,626.25,626.25,626.25,1
20180901|2018-02-21 10:00,21,626.5,627,626.25,626.5,15
20180901|2018-02-21 10:30,21,626.5,626.5,626.5,626.5,11
20180901|2018-02-21 12:30,21,627.25,627.25,627.25,627.25,2
20180901|2018-02-22 02:00,22,626.5,626.5,626.5,626.5,1
20180901|2018-02-22 07:00,22,627.25,627.25,626.75,626.75,15
20180901|2018-02-22 07:30,22,627,627,627,627,2
20180901|2018-02-22 08:30,22,627,628.25,626.75,628.25,46
20180901|2018-02-22 09:30,22,628.5,629,628.25,629,5
20180901|2018-02-22 10:00,22,630,630.75,629.75,629.75,26
20180901|2018-02-22 10:30,22,630,630,629.75,629.75,4
20180901|2018-02-22 11:30,22,629.5,630.5,629.25,629.25,13
20180901|2018-02-22 12:00,22,629.25,629.25,629.25,629.25,1
20180901|2018-02-22 12:30,22,630,631.25,630,630.25,48
20180901|2018-02-22 13:00,22,631.75,632,630.5,630.5,17
20180901|2018-02-22 19:00,23,630.5,631.5,630.5,631.5,5
20180901|2018-02-22 20:00,23,632.25,632.5,632.25,632.5,2
20180901|2018-02-22 20:30,23,632.25,632.25,632.25,632.25,2
20180901|2018-02-22 21:30,23,632.25,632.25,632.25,632.25,1
20180901|2018-02-23 05:00,23,633,633.5,633,633.5,12
20180901|2018-02-23 05:30,23,635,635,635,635,1
20180901|2018-02-23 07:30,23,633.5,633.5,633.5,633.5,1
20180901|2018-02-23 08:30,23,633.75,635,633.5,635,131
20180901|2018-02-23 09:00,23,634.25,634.5,634.25,634.5,5
20180901|2018-02-23 09:30,23,635,635,633.75,633.75,13
20180901|2018-02-23 10:00,23,633.5,635.75,633.5,634.75,68
20180901|2018-02-23 10:30,23,634.5,634.5,633,633,18
20180901|2018-02-23 11:00,23,631.25,632,631.25,632,3
20180901|2018-02-23 11:30,23,631,631,629.5,630.25,14
20180901|2018-02-23 12:00,23,631,631.25,631,631.25,48
20180901|2018-02-23 12:30,23,630.75,631,630.25,630.25,7
20180901|2018-02-23 13:00,23,630.25,630.25,630,630,2
20180901|2018-02-25 19:00,26,630.25,631.25,630,631,24
20180901|2018-02-25 20:00,26,632.25,632.25,632.25,632.25,5
20180901|2018-02-25 21:00,26,632.75,633,632.75,632.75,10
20180901|2018-02-26 06:30,26,632.75,632.75,632.75,632.75,1
20180901|2018-02-26 08:30,26,632.25,632.25,631,631,16
20180901|2018-02-26 09:00,26,631.75,631.75,631.75,631.75,2
20180901|2018-02-26 09:30,26,631.25,631.25,631,631.25,6
20180901|2018-02-26 10:00,26,631.25,631.25,631,631,3
20180901|2018-02-26 10:30,26,631.75,631.75,630.5,630.5,5
20180901|2018-02-26 11:00,26,630.75,630.75,629.25,629.25,9
20180901|2018-02-26 11:30,26,629.75,629.75,627,627,44
20180901|2018-02-26 12:00,26,626,626,626,626,1
20180901|2018-02-26 12:30,26,626,626.5,626,626.5,3
20180901|2018-02-26 13:00,26,626.75,626.75,626,626,21
20180901|2018-02-26 19:00,27,626.5,626.5,626.5,626.5,3
20180901|2018-02-27 04:30,27,627.5,627.5,627.5,627.5,1
20180901|2018-02-27 06:00,27,628.75,628.75,628.75,628.75,1
20180901|2018-02-27 07:00,27,628.5,628.5,628.5,628.5,15
20180901|2018-02-27 08:30,27,627.5,629,627.25,628.5,31
20180901|2018-02-27 09:00,27,628.25,630.75,628.25,630.5,26
20180901|2018-02-27 09:30,27,630.5,630.75,630,630,13
20180901|2018-02-27 10:00,27,629.5,631,629.5,630.5,27
20180901|2018-02-27 10:30,27,631,631,630.5,630.5,5
20180901|2018-02-27 11:00,27,629.5,630,629.5,630,6
20180901|2018-02-27 11:30,27,629.25,629.25,626.75,627,16
20180901|2018-02-27 12:00,27,627,627.5,626.75,627,27
20180901|2018-02-27 12:30,27,626.5,626.5,625.5,625.75,8
20180901|2018-02-27 13:00,27,626.25,626.25,625,625.5,49
20180901|2018-02-28 00:30,28,627.25,627.75,627.25,627.75,3
20180901|2018-02-28 02:00,28,628.5,628.75,628.5,628.75,13
20180901|2018-02-28 02:30,28,628.5,629,628.5,629,3
20180901|2018-02-28 03:00,28,629,629,629,629,1
20180901|2018-02-28 04:00,28,629.75,629.75,629.75,629.75,2
20180901|2018-02-28 04:30,28,629.75,630,629.75,630,3
20180901|2018-02-28 06:00,28,630,630,630,630,1
20180901|2018-02-28 07:00,28,629.5,629.5,628.5,629.25,4
20180901|2018-02-28 07:30,28,629.25,631,629.25,631,7
20180901|2018-02-28 08:30,28,631,635.75,631,633,189
20180901|2018-02-28 09:00,28,633.5,636,633.5,636,17
20180901|2018-02-28 09:30,28,635.75,637,635.25,636.5,21
20180901|2018-02-28 10:00,28,636.5,636.5,631.25,631.25,68
20180901|2018-02-28 10:30,28,631.25,634,631,631.75,44
20180901|2018-02-28 11:00,28,632.5,633.25,632,632.5,53
20180901|2018-02-28 11:30,28,632.75,634.5,632.75,634.25,50
20180901|2018-02-28 12:00,28,634.25,634.75,634.25,634.5,14
20180901|2018-02-28 12:30,28,633.25,635.5,633.25,635.5,22
20180901|2018-02-28 13:00,28,635,638.25,635,638.25,53
20180901|2018-02-28 19:00,1,637,637,635.75,636,6
20180901|2018-03-01 06:00,1,637.75,637.75,637.75,637.75,1
20180901|2018-03-01 06:30,1,637.5,637.5,637.5,637.5,1
20180901|2018-03-01 07:00,1,637.25,637.25,637.25,637.25,1
20180901|2018-03-01 07:30,1,639,639,638.5,639,26
20180901|2018-03-01 08:30,1,639,639.75,637,637,60
20180901|2018-03-01 09:00,1,637.25,639,637,639,51
20180901|2018-03-01 09:30,1,639.75,644.5,639.25,644.5,181
20180901|2018-03-01 10:00,1,643.75,645,643.5,643.5,138
20180901|2018-03-01 10:30,1,643.5,645,643.25,643.25,65
20180901|2018-03-01 11:00,1,644.5,645,641.25,641.25,51
20180901|2018-03-01 11:30,1,641.25,642.25,640,640,44
20180901|2018-03-01 12:00,1,640,641.75,638.75,640,45
20180901|2018-03-01 12:30,1,639.75,645.25,639.75,645.25,34
20180901|2018-03-01 13:00,1,645,647,644.5,644.5,111
20180901|2018-03-01 19:00,2,643.5,643.5,643.5,643.5,1
20180901|2018-03-01 19:30,2,645,645.5,645,645,8
20180901|2018-03-01 22:30,2,645,645,645,645,1
20180901|2018-03-02 01:00,2,644.25,644.25,644.25,644.25,3
20180901|2018-03-02 01:30,2,645.75,646,645.75,646,3
20180901|2018-03-02 07:30,2,644.5,644.75,644.5,644.75,3
20180901|2018-03-02 08:30,2,643.25,644.5,637.75,638.25,92
20180901|2018-03-02 09:00,2,638.5,639,635,635.75,40
20180901|2018-03-02 09:30,2,637,637,634.5,635.75,36
20180901|2018-03-02 10:00,2,634.5,637.5,634.5,637.5,31
20180901|2018-03-02 10:30,2,636.75,637.75,636.5,637,15
20180901|2018-03-02 11:00,2,637,637,636,636,37
20180901|2018-03-02 11:30,2,636,636.5,635.5,635.75,21
20180901|2018-03-02 12:00,2,635.75,636.5,635.75,635.75,21
20180901|2018-03-02 12:30,2,636,636,635.25,635.25,13
20180901|2018-03-02 13:00,2,635.25,635.25,632,632,114
20180901|2018-03-04 19:00,5,636.5,637.25,636.5,637.25,12
20180901|2018-03-05 03:00,5,631.5,631.5,631.5,631.5,2
20180901|2018-03-05 03:30,5,633,633,633,633,1
20180901|2018-03-05 08:30,5,631.75,635.75,631,635.75,10
20180901|2018-03-05 09:00,5,636.5,637.5,636.5,637.5,16
20180901|2018-03-05 09:30,5,638.5,640,635.5,638,16
20180901|2018-03-05 10:00,5,637.75,639.5,637.25,639.5,5
20180901|2018-03-05 10:30,5,639,639.25,639,639.25,5
20180901|2018-03-05 11:00,5,638.5,640,638.5,639.25,11
20180901|2018-03-05 11:30,5,639,639,637.5,637.5,10
20180901|2018-03-05 12:00,5,638.25,638.25,638.25,638.25,4
20180901|2018-03-05 12:30,5,638.75,638.75,638.75,638.75,2
20180901|2018-03-05 13:00,5,639.25,639.25,637.5,638.25,24
20180901|2018-03-05 21:30,6,632.75,632.75,632.75,632.75,1
20180901|2018-03-06 07:00,6,633.5,633.5,633.5,633.5,1
20180901|2018-03-06 08:30,6,633.5,633.5,629.5,630.25,21
20180901|2018-03-06 09:00,6,634.5,639.25,634.5,638.75,67
20180901|2018-03-06 09:30,6,639.75,643,639.75,640.25,77
20180901|2018-03-06 10:00,6,640.5,642.25,640.5,640.75,42
20180901|2018-03-06 10:30,6,641.25,642.5,641.25,642.5,8
20180901|2018-03-06 11:00,6,643,643,641,641,66
20180901|2018-03-06 11:30,6,641.25,642,641.25,642,28
20180901|2018-03-06 12:00,6,641.25,641.75,641,641.5,20
20180901|2018-03-06 12:30,6,640.25,641,639.5,641,25
20180901|2018-03-06 13:00,6,641.25,642,640.25,640.25,32
20180901|2018-03-06 19:00,7,640,641,639,639,9
20180901|2018-03-06 20:30,7,641,641,641,641,1
20180901|2018-03-06 21:30,7,641.75,641.75,641.75,641.75,4
20180901|2018-03-07 01:00,7,642,642.25,642,642.25,11
20180901|2018-03-07 01:30,7,642.25,642.25,642.25,642.25,3
20180901|2018-03-07 02:00,7,642.25,642.5,642.25,642.5,11
20180901|2018-03-07 06:00,7,642.5,642.5,642.5,642.5,1
20180901|2018-03-07 07:00,7,641.25,641.25,641.25,641.25,2
20180901|2018-03-07 08:30,7,641.75,642.75,640.5,642.75,16
20180901|2018-03-07 09:00,7,642,642,639.5,639.5,29
20180901|2018-03-07 09:30,7,639.5,640.25,636.25,636.25,23
20180901|2018-03-07 10:00,7,636,636.75,636,636.5,4
20180901|2018-03-07 10:30,7,636.5,638.75,636.25,638.75,22
20180901|2018-03-07 11:00,7,638.5,638.5,637.25,638,26
20180901|2018-03-07 11:30,7,637.5,638.5,637.25,637.75,28
20180901|2018-03-07 12:00,7,637.5,637.5,636.25,636.25,7
20180901|2018-03-07 12:30,7,636.25,636.25,635.75,636.25,11
20180901|2018-03-07 13:00,7,635.5,635.5,632,633,51
20180901|2018-03-07 19:00,8,633,633,632,632,6
20180901|2018-03-07 20:00,8,632.5,633,632.5,633,6
20180901|2018-03-07 21:00,8,633.25,633.25,633.25,633.25,2
20180901|2018-03-07 22:30,8,633.25,633.25,633.25,633.25,1
20180901|2018-03-07 23:30,8,633.25,633.25,633.25,633.25,6
20180901|2018-03-08 00:00,8,633.5,633.5,633.5,633.5,3
20180901|2018-03-08 03:30,8,633.5,633.5,633.5,633.5,3
20180901|2018-03-08 04:30,8,634,634,634,634,1
20180901|2018-03-08 05:00,8,633.5,633.5,633.5,633.5,1
20180901|2018-03-08 07:00,8,633.5,633.5,633.5,633.5,1
20180901|2018-03-08 07:30,8,635,635,635,635,2
20180901|2018-03-08 08:30,8,634.5,636.75,633.75,636.75,35
20180901|2018-03-08 09:00,8,635.5,636,634.5,634.5,22
20180901|2018-03-08 09:30,8,633.5,634.5,632.75,632.75,27
20180901|2018-03-08 10:00,8,633.5,634.25,632.5,633,48
20180901|2018-03-08 10:30,8,633.75,635.5,633,634.75,55
20180901|2018-03-08 11:00,8,634.25,638,633.5,636.25,30
20180901|2018-03-08 11:30,8,634.5,634.5,634.5,634.5,1
20180901|2018-03-08 12:00,8,635.75,636.25,635.25,636,12
20180901|2018-03-08 12:30,8,636.25,638,636.25,638,19
20180901|2018-03-08 13:00,8,637.5,638.75,637.5,638.75,18
20180901|2018-03-08 20:00,9,635,635,635,635,1
20180901|2018-03-08 21:30,9,634.25,634.25,634.25,634.25,1
20180901|2018-03-09 08:30,9,632.75,632.75,628.75,629.25,165
20180901|2018-03-09 09:00,9,629.5,633.5,629.25,631,7
20180901|2018-03-09 09:30,9,632.25,632.25,629.75,630.25,14
20180901|2018-03-09 10:00,9,629.5,631.5,628.5,631.5,22
20180901|2018-03-09 10:30,9,629.25,629.75,629.25,629.75,2
20180901|2018-03-09 11:00,9,630,630.25,629.75,629.75,12
20180901|2018-03-09 11:30,9,629.75,631.5,629.5,631.5,53
20180901|2018-03-09 12:00,9,630.75,631,630.75,630.75,8
20180901|2018-03-09 12:30,9,631.5,631.5,631,631,10
20180901|2018-03-09 13:00,9,633,633,631.75,632,11
20180901|2018-03-11 19:00,12,630.5,630.5,629,629,10
20180901|2018-03-12 03:00,12,631,631,631,631,1
20180901|2018-03-12 04:30,12,630.5,630.5,629.75,629.75,9
20180901|2018-03-12 05:00,12,629.5,629.5,628.75,628.75,5
20180901|2018-03-12 05:30,12,629.75,629.75,629.75,629.75,1
20180901|2018-03-12 07:00,12,630.75,630.75,630.75,630.75,2
20180901|2018-03-12 07:30,12,631.75,631.75,631,631,3
20180901|2018-03-12 08:30,12,632,632,630,631.25,44
20180901|2018-03-12 09:00,12,632,632.5,632,632.5,10
20180901|2018-03-12 09:30,12,632,634,632,634,17
20180901|2018-03-12 10:00,12,632.25,632.25,632.25,632.25,1
20180901|2018-03-12 10:30,12,631.5,631.75,630.5,630.75,17
20180901|2018-03-12 11:00,12,632.75,632.75,632.75,632.75,3
20180901|2018-03-12 11:30,12,633,636.5,633,636.5,11
20180901|2018-03-12 12:00,12,637,638,637,638,10
20180901|2018-03-12 12:30,12,638,639,637.5,638,20
20180901|2018-03-12 13:00,12,639,639,637.75,638,65
20180901|2018-03-12 20:00,13,638,638,638,638,3
20180901|2018-03-12 20:30,13,639,639,639,639,4
20180901|2018-03-12 22:30,13,640,640,640,640,2
20180901|2018-03-13 05:30,13,642.25,642.25,642.25,642.25,1
20180901|2018-03-13 06:00,13,641.5,641.5,641.5,641.5,6
20180901|2018-03-13 07:00,13,641.5,641.5,641.5,641.5,1
20180901|2018-03-13 08:30,13,642,642.5,639.75,639.75,38
20180901|2018-03-13 09:00,13,640,643,640,642.5,34
20180901|2018-03-13 09:30,13,643,643,642.25,642.5,25
20180901|2018-03-13 10:00,13,642.75,642.75,641.5,642,68
20180901|2018-03-13 10:30,13,642.5,642.75,639.75,640,23
20180901|2018-03-13 11:00,13,640.25,641,638,638,24
20180901|2018-03-13 11:30,13,639,640,636.5,637,67
20180901|2018-03-13 12:00,13,637,640,637,638.5,32
20180901|2018-03-13 12:30,13,638,638,638,638,1
20180901|2018-03-13 13:00,13,637.25,638.75,637,637.25,70
20180901|2018-03-13 19:00,14,638.25,638.25,637.5,637.5,24
20180901|2018-03-13 20:00,14,637,637,637,637,1
20180901|2018-03-14 04:00,14,635.25,635.25,635,635,2
20180901|2018-03-14 08:30,14,635,640.5,635,640.5,48
20180901|2018-03-14 09:00,14,640.5,640.5,638.75,638.75,9
20180901|2018-03-14 09:30,14,639,639,638.25,639,19
20180901|2018-03-14 10:00,14,639.25,640.25,639,639.25,11
20180901|2018-03-14 10:30,14,638.75,638.75,637,637,9
20180901|2018-03-14 11:00,14,635.75,636.75,635.75,636,17
20180901|2018-03-14 11:30,14,637,637,637,637,20
20180901|2018-03-14 12:00,14,636.25,637,636.25,637,2
20180901|2018-03-14 12:30,14,637,637.5,636.25,636.25,28
20180901|2018-03-14 13:00,14,636.25,636.25,633.5,634.25,23
20180901|2018-03-14 19:00,15,634.25,634.5,634.25,634.5,24
20180901|2018-03-15 02:00,15,636.75,637.75,636.75,637.75,4
20180901|2018-03-15 03:30,15,640,640,640,640,14
20180901|2018-03-15 04:00,15,640.75,641.25,640.75,641.25,5
20180901|2018-03-15 07:00,15,638.5,638.5,638,638,4
20180901|2018-03-15 08:30,15,636.25,636.25,633.75,634,57
20180901|2018-03-15 09:00,15,633.75,633.75,632,632,61
20180901|2018-03-15 09:30,15,632,633.25,631.75,632,38
20180901|2018-03-15 10:00,15,632,632.75,631.75,631.75,58
20180901|2018-03-15 10:30,15,631.75,632.25,631,631,34
20180901|2018-03-15 11:00,15,631,631.5,630,631,50
20180901|2018-03-15 12:00,15,631,631,631,631,20
20180901|2018-03-15 12:30,15,630.25,631,629.5,629.5,145
20180901|2018-03-15 13:00,15,629.5,629.5,628,629,63
20180901|2018-03-15 19:00,16,628,628.25,628,628.25,6
20180901|2018-03-16 06:00,16,628.5,628.5,628.5,628.5,1
20180901|2018-03-16 07:00,16,627.75,627.75,627,627,24
20180901|2018-03-16 08:30,16,626.25,626.25,624.75,624.75,41
20180901|2018-03-16 09:00,16,624.5,626,624.5,626,23
20180901|2018-03-16 09:30,16,627.25,627.25,627,627,7
20180901|2018-03-16 10:00,16,626.5,626.5,625.25,625.25,18
20180901|2018-03-16 10:30,16,625.25,629,625.25,628.75,93
20180901|2018-03-16 11:00,16,628.25,629.25,628,628.5,42
20180901|2018-03-16 11:30,16,629.75,629.75,628.5,628.5,3
20180901|2018-03-16 12:00,16,628.25,628.75,628.25,628.75,7
20180901|2018-03-16 12:30,16,628,628.25,627,627,86
20180901|2018-03-16 13:00,16,627,627.25,625,625.75,86
20180901|2018-03-18 19:00,19,625,625,625,625,13
20180901|2018-03-18 22:00,19,624.25,624.25,624.25,624.25,1
20180901|2018-03-18 22:30,19,624.25,624.25,624.25,624.25,3
20180901|2018-03-19 03:00,19,624.75,624.75,624.75,624.75,1
20180901|2018-03-19 03:30,19,625.25,625.25,625.25,625.25,2
20180901|2018-03-19 04:00,19,624.75,624.75,624.75,624.75,2
20180901|2018-03-19 05:30,19,624,624,623,623,115
20180901|2018-03-19 06:00,19,623,623,623,623,5
20180901|2018-03-19 06:30,19,623,623,623,623,3
20180901|2018-03-19 07:00,19,623,623,623,623,1
20180901|2018-03-19 08:30,19,622.5,622.5,619.25,619.25,246
20180901|2018-03-19 09:00,19,619,619.75,617.75,618.25,97
20180901|2018-03-19 09:30,19,617.75,618.75,617,617,94
20180901|2018-03-19 10:00,19,617.75,617.75,615,615.25,132
20180901|2018-03-19 10:30,19,615,617,615,616.25,62
20180901|2018-03-19 11:00,19,616.25,617,615,615.25,50
20180901|2018-03-19 12:00,19,616.25,616.25,614,614.25,76
20180901|2018-03-19 12:30,19,614,614,612.75,613,33
20180901|2018-03-19 13:00,19,613.25,614.25,612,613.75,75
20180901|2018-03-19 19:00,20,614.5,614.5,613.5,613.5,16
20180901|2018-03-19 19:30,20,613,613,613,613,7
20180901|2018-03-19 20:00,20,613.5,613.5,613.25,613.25,6
20180901|2018-03-19 20:30,20,613.25,613.25,613,613,6
20180901|2018-03-19 21:00,20,613.25,613.75,613.25,613.75,6
20180901|2018-03-20 00:30,20,616,616,616,616,1
20180901|2018-03-20 01:00,20,616,616,616,616,1
20180901|2018-03-20 02:30,20,616,616,616,616,5
20180901|2018-03-20 04:00,20,618.25,618.25,618.25,618.25,2
20180901|2018-03-20 04:30,20,618.5,618.5,618.5,618.5,3
20180901|2018-03-20 05:00,20,618.5,618.5,618.5,618.5,2
20180901|2018-03-20 07:00,20,618,619.25,618,619.25,16
20180901|2018-03-20 08:30,20,618,620.25,617,617,78
20180901|2018-03-20 09:00,20,616.75,617,611.25,611.25,32
20180901|2018-03-20 09:30,20,614.25,617.75,614.25,616.75,35
20180901|2018-03-20 10:00,20,617,617.75,617,617,41
20180901|2018-03-20 10:30,20,616,616.25,615.25,615.5,38
20180901|2018-03-20 11:00,20,615.25,615.25,614,614,6
20180901|2018-03-20 11:30,20,614,615.75,614,614.75,11
20180901|2018-03-20 12:00,20,614.75,614.75,613.75,613.75,8
20180901|2018-03-20 12:30,20,614,614,612,612,78
20180901|2018-03-20 13:00,20,611.75,612.25,611,611,47
20180901|2018-03-20 20:00,21,610.5,610.5,610.5,610.5,3
20180901|2018-03-20 20:30,21,610.5,610.5,610.5,610.5,14
20180901|2018-03-20 22:00,21,610.5,610.5,610.5,610.5,1
20180901|2018-03-20 23:30,21,611.75,611.75,611.75,611.75,1
20180901|2018-03-21 04:30,21,611.75,611.75,611.75,611.75,2
20180901|2018-03-21 07:00,21,611,611,611,611,4
20180901|2018-03-21 08:30,21,611.25,611.5,606.5,607.25,143
20180901|2018-03-21 09:00,21,607.25,607.5,606.5,607.5,64
20180901|2018-03-21 09:30,21,607.25,608,606.5,608,19
20180901|2018-03-21 10:00,21,607,607.75,606,606,25
20180901|2018-03-21 10:30,21,607,607,604.5,605,101
20180901|2018-03-21 11:00,21,605.25,605.25,604,604,33
20180901|2018-03-21 11:30,21,603.75,604,601.75,602.5,70
20180901|2018-03-21 12:00,21,603,604.75,603,603.5,29
20180901|2018-03-21 12:30,21,603,603.5,601.75,601.75,23
20180901|2018-03-21 13:00,21,601,607.75,600.5,607,38
20180901|2018-03-21 19:00,22,607,607,605.5,605.75,23
20180901|2018-03-21 19:30,22,605.75,605.75,605.25,605.25,3
20180901|2018-03-21 20:00,22,605.25,605.25,605.25,605.25,1
20180901|2018-03-21 20:30,22,605.25,606.25,605.25,606.25,23
20180901|2018-03-21 21:00,22,607.25,607.25,607.25,607.25,1
20180901|2018-03-22 00:00,22,605.5,605.5,605.5,605.5,2
20180901|2018-03-22 02:00,22,607,608.5,607,608.5,3
20180901|2018-03-22 05:30,22,609.5,609.5,609.5,609.5,1
20180901|2018-03-22 06:00,22,608.75,608.75,608.75,608.75,4
20180901|2018-03-22 07:00,22,609.25,609.25,609.25,609.25,1
20180901|2018-03-22 08:30,22,608.75,608.75,608,608,7
20180901|2018-03-22 09:00,22,610,610.5,610,610.5,3
20180901|2018-03-22 09:30,22,610,610,609.75,609.75,4
20180901|2018-03-22 10:30,22,607.5,607.5,607,607,3
20180901|2018-03-22 11:00,22,607,607,606,606,4
20180901|2018-03-22 11:30,22,605.25,606.5,605.25,606,9
20180901|2018-03-22 12:00,22,605,607.5,604.75,604.75,14
20180901|2018-03-22 12:30,22,604.75,604.75,604.5,604.5,9
20180901|2018-03-22 13:00,22,605,609.75,605,609.5,74
20180901|2018-03-22 19:00,23,608.75,608.75,608.75,608.75,3
20180901|2018-03-22 19:30,23,609.25,609.25,608.5,608.5,6
20180901|2018-03-22 20:00,23,608.5,608.5,607.75,607.75,2
20180901|2018-03-22 20:30,23,607.5,607.5,607.5,607.5,3
20180901|2018-03-22 21:00,23,607.75,607.75,607.5,607.5,8
20180901|2018-03-22 21:30,23,607.5,608,607.5,608,10
20180901|2018-03-22 22:00,23,607.75,607.75,607.75,607.75,6
20180901|2018-03-23 01:00,23,607.75,608,607.75,608,3
20180901|2018-03-23 04:00,23,605.5,605.5,605.5,605.5,1
20180901|2018-03-23 04:30,23,605.25,605.25,604.5,604.75,7
20180901|2018-03-23 06:00,23,607.75,607.75,607.75,607.75,1
20180901|2018-03-23 07:00,23,606,606,606,606,1
20180901|2018-03-23 08:30,23,605,611,604.25,611,25
20180901|2018-03-23 09:00,23,610.5,614,610.5,610.5,52
20180901|2018-03-23 09:30,23,610.5,610.5,608.5,610.5,97
20180901|2018-03-23 10:00,23,611,611,609,609,4
20180901|2018-03-23 10:30,23,608,610.75,608,610.75,4
20180901|2018-03-23 11:00,23,610.75,612.5,610.75,612.5,20
20180901|2018-03-23 11:30,23,611.75,612.25,611.5,611.5,4
20180901|2018-03-23 12:00,23,610.5,612,610.5,612,3
20180901|2018-03-23 12:30,23,611.75,611.75,610,610,22
20180901|2018-03-23 13:00,23,611.25,615.5,611.25,615,51
20180901|2018-03-25 19:00,26,614.25,616,614.25,614.75,48
20180901|2018-03-25 19:30,26,615.75,615.75,615.25,615.25,6
20180901|2018-03-25 20:00,26,617.5,617.5,617.5,617.5,7
20180901|2018-03-26 05:00,26,616.5,616.5,616,616,2
20180901|2018-03-26 06:00,26,616,616.5,616,616.5,2
20180901|2018-03-26 06:30,26,615,615.75,615,615.75,4
20180901|2018-03-26 08:30,26,614.5,614.5,610,611,61
20180901|2018-03-26 09:00,26,611.25,611.25,610.75,610.75,7
20180901|2018-03-26 09:30,26,610.75,610.75,610.5,610.5,2
20180901|2018-03-26 10:00,26,610,611.25,610,611.25,5
20180901|2018-03-26 10:30,26,611,614.5,610,614.5,9
20180901|2018-03-26 11:00,26,613.75,613.75,612.25,612.25,9
20180901|2018-03-26 11:30,26,612.25,613,612.25,613,4
20180901|2018-03-26 13:00,26,612.5,612.75,611,612.5,10
20180901|2018-03-26 19:00,27,611.5,611.75,611.5,611.75,5
20180901|2018-03-27 01:00,27,612.5,612.5,612.5,612.5,1
20180901|2018-03-27 02:30,27,611.5,611.5,611.5,611.5,1
20180901|2018-03-27 07:00,27,612.5,612.75,612.5,612.75,2
20180901|2018-03-27 08:30,27,615,617.5,615,615,13
20180901|2018-03-27 09:00,27,614.25,614.5,612.5,612.5,19
20180901|2018-03-27 09:30,27,614,614,614,614,1
20180901|2018-03-27 10:00,27,613.25,613.25,613.25,613.25,1
20180901|2018-03-27 10:30,27,613.5,613.5,610.25,610.25,26
20180901|2018-03-27 11:00,27,610.25,610.25,608.5,608.5,66
20180901|2018-03-27 11:30,27,608.25,608.25,608,608.25,4
20180901|2018-03-27 12:00,27,610,610,606,608.25,19
20180901|2018-03-27 12:30,27,607.25,608.5,607.25,608.5,4
20180901|2018-03-27 13:00,27,606.75,608.75,606.75,608.75,6
20180901|2018-03-27 19:00,28,608.5,608.5,608.5,608.5,24
20180901|2018-03-28 05:00,28,605,605,605,605,2
20180901|2018-03-28 06:00,28,604,604,604,604,2
20180901|2018-03-28 06:30,28,604,604,604,604,3
20180901|2018-03-28 08:30,28,604.25,604.25,602,603.75,19
20180901|2018-03-28 09:00,28,603.5,604.5,602.75,603.75,48
20180901|2018-03-28 09:30,28,602.75,604.75,602.25,604,12
20180901|2018-03-28 10:00,28,605,606.5,605,606.5,4
20180901|2018-03-28 10:30,28,604,604.25,602.25,603,28
20180901|2018-03-28 11:00,28,603.5,603.5,603,603,6
20180901|2018-03-28 11:30,28,603,604.25,603,603,8
20180901|2018-03-28 12:00,28,603,604.25,603,603.25,34
20180901|2018-03-28 12:30,28,602.25,603,602.25,603,35
20180901|2018-03-28 13:00,28,603.25,606,603.25,604.5,32
20180901|2018-03-28 19:00,29,605,605,605,605,2
20180901|2018-03-29 04:30,29,605,606,605,606,10
20180901|2018-03-29 05:00,29,605.75,605.75,605.75,605.75,1
20180901|2018-03-29 06:00,29,605,605,605,605,1
20180901|2018-03-29 08:30,29,606.25,606.25,603.75,604,38
20180901|2018-03-29 09:00,29,604.25,604.25,602.75,602.75,6
20180901|2018-03-29 09:30,29,603.25,603.25,602.25,603.25,32
20180901|2018-03-29 10:00,29,603,603.5,602.5,603,14
20180901|2018-03-29 10:30,29,602.5,602.75,602.25,602.75,15
20180901|2018-03-29 11:00,29,603.5,605.75,595.75,600.25,232
20180901|2018-03-29 11:30,29,599.75,599.75,598.25,599.25,71
20180901|2018-03-29 12:00,29,599.75,599.75,597,597.5,35
20180901|2018-03-29 12:30,29,597.25,598,593.75,593.75,112
20180901|2018-03-29 13:00,29,592.5,595.5,591,593.75,136
20180901|2018-04-01 19:00,2,597.5,599.75,595,595,10
20180901|2018-04-01 19:30,2,594,594,594,594,6
20180901|2018-04-01 20:00,2,594,594,594,594,3
20180901|2018-04-02 01:30,2,594.5,594.5,594.5,594.5,1
20180901|2018-04-02 02:30,2,594.5,594.5,594.5,594.5,6
20180901|2018-04-02 07:30,2,595.25,596,595.25,596,6
20180901|2018-04-02 08:30,2,596,596,592.75,593.25,48
20180901|2018-04-02 09:00,2,593.25,593.25,591.5,592.5,34
20180901|2018-04-02 09:30,2,592.25,592.5,591,591.25,58
20180901|2018-04-02 10:00,2,591.5,592,590,590,97
20180901|2018-04-02 10:30,2,588.5,591,588.5,589.75,187
20180901|2018-04-02 11:00,2,590.75,591,589.75,589.75,11
20180901|2018-04-02 11:30,2,590.25,590.25,589.5,590,8
20180901|2018-04-02 12:00,2,590.25,591.25,589.75,591.25,12
20180901|2018-04-02 12:30,2,591.5,591.75,589.75,590,11
20180901|2018-04-02 13:00,2,589.25,591,588.5,588.5,11
20180901|2018-04-02 19:00,3,589,590,588.25,590,8
20180901|2018-04-02 19:30,3,590.5,590.5,590.5,590.5,2
20180901|2018-04-03 06:00,3,590,590,590,590,1
20180901|2018-04-03 07:30,3,591,591,591,591,6
20180901|2018-04-03 08:30,3,594.25,598.75,593.25,598,141
20180901|2018-04-03 09:00,3,598,598,597,597.5,21
20180901|2018-04-03 09:30,3,597.5,597.5,597.25,597.25,2
20180901|2018-04-03 10:00,3,598.25,598.25,597.5,597.5,7
20180901|2018-04-03 10:30,3,597.5,598.5,596.75,598.5,35
20180901|2018-04-03 11:00,3,597.5,597.75,597.25,597.25,16
20180901|2018-04-03 11:30,3,597.25,598.75,597.25,598.25,28
20180901|2018-04-03 12:00,3,597.25,597.5,596,596.5,29
20180901|2018-04-03 12:30,3,596.75,598.25,596.5,597.75,15
20180901|2018-04-03 13:00,3,597,599.25,597,599.25,72
20180901|2018-04-03 19:00,4,598,602,598,602,5
20180901|2018-04-03 21:00,4,601.75,601.75,601.75,601.75,5
20180901|2018-04-04 01:00,4,602.5,602.5,601.25,601.25,2
20180901|2018-04-04 02:30,4,600,600,595,595,12
20180901|2018-04-04 03:00,4,589.75,589.75,589.5,589.5,13
20180901|2018-04-04 03:30,4,589,589,589,589,25
20180901|2018-04-04 04:30,4,592,592,592,592,1
20180901|2018-04-04 07:00,4,589.5,590.5,589.5,590.5,18
20180901|2018-04-04 07:30,4,590.5,590.5,588.5,590,9
20180901|2018-04-04 08:30,4,590.5,593.5,588.75,593.5,91
20180901|2018-04-04 09:00,4,593.25,599.25,593,596,44
20180901|2018-04-04 09:30,4,594.25,595.5,593,595,88
20180901|2018-04-04 10:00,4,594.25,596,594.25,596,48
20180901|2018-04-04 10:30,4,596,597,595,596,88
20180901|2018-04-04 11:00,4,597,597,594,594.5,67
20180901|2018-04-04 11:30,4,594,595,592.25,593.75,55
20180901|2018-04-04 12:00,4,593.5,594.5,593.5,594,17
20180901|2018-04-04 12:30,4,593.5,596.75,592.25,596.25,66
20180901|2018-04-04 13:00,4,595.5,597.25,594,597.25,163
20180901|2018-04-04 19:00,5,597,597,597,597,2
20180901|2018-04-04 19:30,5,600,600,600,600,1
20180901|2018-04-04 20:00,5,601.75,601.75,601.75,601.75,1
20180901|2018-04-04 22:00,5,602,602,601.75,601.75,3
20180901|2018-04-05 01:30,5,602,602,601.75,602,5
20180901|2018-04-05 02:00,5,605,605,605,605,2
20180901|2018-04-05 06:30,5,603,603,603,603,1
20180901|2018-04-05 07:00,5,601.75,601.75,601.75,601.75,3
20180901|2018-04-05 07:30,5,601.75,601.75,601.75,601.75,2
20180901|2018-04-05 08:30,5,603,604.25,603,604,17
20180901|2018-04-05 09:00,5,605,606.25,605,605.75,73
20180901|2018-04-05 09:30,5,606,606.75,603.25,606,22
20180901|2018-04-05 10:00,5,605,606,604.25,606,24
20180901|2018-04-05 10:30,5,608,609.75,608,609,24
20180901|2018-04-05 11:00,5,608.75,609,607.75,607.75,8
20180901|2018-04-05 11:30,5,605,605,603.5,604.5,13
20180901|2018-04-05 12:00,5,602.25,605.5,602.25,605.5,25
20180901|2018-04-05 12:30,5,605,606,604.75,606,19
20180901|2018-04-05 13:00,5,608,611.25,607,609.75,82
20180901|2018-04-05 19:00,6,609.5,609.5,609.5,609.5,3
20180901|2018-04-05 19:30,6,607.75,607.75,607.5,607.5,10
20180901|2018-04-05 21:00,6,609,609,609,609,2
20180901|2018-04-05 21:30,6,609,609,609,609,2
20180901|2018-04-05 22:30,6,608,608,608,608,1
20180901|2018-04-05 23:30,6,605.5,605.5,605.5,605.5,2
20180901|2018-04-06 01:00,6,606.75,606.75,606.75,606.75,1
20180901|2018-04-06 07:00,6,607,607,607,607,1
20180901|2018-04-06 08:30,6,609,618,609,616.5,196
20180901|2018-04-06 09:00,6,616.25,621.25,616.25,620,51
20180901|2018-04-06 09:30,6,618.5,619.75,617.25,617.5,72
20180901|2018-04-06 10:00,6,618.5,620,618.25,619.75,8
20180901|2018-04-06 10:30,6,620.75,621,619.25,619.75,27
20180901|2018-04-06 11:00,6,620,620.5,619.25,619.25,71
20180901|2018-04-06 11:30,6,619,619.75,619,619.5,82
20180901|2018-04-06 12:00,6,620.75,622.75,620.75,621.5,50
20180901|2018-04-06 12:30,6,622.25,623.25,621.75,621.75,30
20180901|2018-04-06 13:00,6,620.5,624.25,620.25,623.75,155
20180901|2018-04-08 19:00,9,625,632.25,625,632,119
20180901|2018-04-08 19:30,9,632,632.25,632,632.25,12
20180901|2018-04-08 20:30,9,630.5,630.5,630.5,630.5,1
20180901|2018-04-08 21:00,9,631,631,631,631,5
20180901|2018-04-08 21:30,9,631,631,631,631,2
20180901|2018-04-09 01:00,9,631,631,631,631,2
20180901|2018-04-09 02:00,9,631,631,630.5,630.5,6
20180901|2018-04-09 02:30,9,631,631,631,631,25
20180901|2018-04-09 04:00,9,630.75,630.75,630.75,630.75,5
20180901|2018-04-09 05:30,9,630.5,630.5,630.5,630.5,1
20180901|2018-04-09 06:00,9,630.25,630.25,630.25,630.25,1
20180901|2018-04-09 06:30,9,630.5,630.5,630.5,630.5,3
20180901|2018-04-09 07:00,9,630.75,630.75,630.75,630.75,1
20180901|2018-04-09 07:30,9,630.5,631,630,630,24
20180901|2018-04-09 08:30,9,630.5,635.5,630.5,634.5,110
20180901|2018-04-09 09:00,9,635.5,637.5,635.5,637,89
20180901|2018-04-09 09:30,9,636,639.5,635.75,638,95
20180901|2018-04-09 10:00,9,638.25,640.5,638.25,640,37
20180901|2018-04-09 10:30,9,639.75,640,638,639,61
20180901|2018-04-09 11:00,9,639.75,641.25,639.25,641,52
20180901|2018-04-09 11:30,9,642,644.5,642,643.75,69
20180901|2018-04-09 12:00,9,643.5,643.5,640.5,640.75,63
20180901|2018-04-09 12:30,9,640.75,642,639.25,639.5,64
20180901|2018-04-09 13:00,9,639.25,641.75,637.75,637.75,105
20180901|2018-04-09 19:00,10,640.25,641.25,638.75,641.25,30
20180901|2018-04-09 20:00,10,639.75,639.75,639.75,639.75,1
20180901|2018-04-09 21:30,10,640,640,639.75,639.75,9
20180901|2018-04-09 22:00,10,640,640.25,640,640.25,5
20180901|2018-04-09 22:30,10,639.75,639.75,639,639.25,20
20180901|2018-04-10 01:00,10,639.25,639.25,639.25,639.25,10
20180901|2018-04-10 01:30,10,639.5,639.5,639.5,639.5,1
20180901|2018-04-10 02:30,10,638,638,638,638,1
20180901|2018-04-10 03:00,10,636.5,636.5,635.5,635.5,4
20180901|2018-04-10 04:30,10,635.5,635.5,635.5,635.5,8
20180901|2018-04-10 05:00,10,635.5,635.5,635.5,635.5,1
20180901|2018-04-10 05:30,10,637.75,637.75,637.75,637.75,1
20180901|2018-04-10 07:00,10,637.25,637.25,637.25,637.25,1
20180901|2018-04-10 07:30,10,636.5,638,636.5,638,16
20180901|2018-04-10 08:30,10,638,638.25,635.5,637.5,152
20180901|2018-04-10 09:00,10,638,640,637.75,640,29
20180901|2018-04-10 09:30,10,639.5,643,639.5,642,100
20180901|2018-04-10 10:00,10,641.75,641.75,639,641.5,73
20180901|2018-04-10 10:30,10,641.25,641.25,636.25,637,77
20180901|2018-04-10 11:00,10,637,644.25,637,642.75,163
20180901|2018-04-10 11:30,10,643.5,647,642,645.5,122
20180901|2018-04-10 12:00,10,646,647,641.25,641.75,52
20180901|2018-04-10 12:30,10,643,645.25,642,644.75,54
20180901|2018-04-10 13:00,10,643.25,644,640,640,155
20180901|2018-04-10 19:00,11,640,641,640,641,13
20180901|2018-04-10 19:30,11,641,641,640.75,640.75,2
20180901|2018-04-10 20:00,11,641,641,641,641,1
20180901|2018-04-10 20:30,11,641,641,641,641,4
20180901|2018-04-10 23:00,11,640.25,641,640.25,641,6
20180901|2018-04-11 00:00,11,639.5,639.5,639.5,639.5,1
20180901|2018-04-11 03:30,11,639.5,639.5,639.5,639.5,1
20180901|2018-04-11 04:00,11,639.5,640,639.5,640,4
20180901|2018-04-11 04:30,11,641.25,641.25,641.25,641.25,7
20180901|2018-04-11 05:00,11,641.5,641.75,641.5,641.75,5
20180901|2018-04-11 06:00,11,642.25,642.25,642.25,642.25,15
20180901|2018-04-11 06:30,11,642.25,642.5,642.25,642.5,14
20180901|2018-04-11 07:00,11,642.25,642.5,642,642.5,7
20180901|2018-04-11 07:30,11,643.25,643.25,643,643.25,11
20180901|2018-04-11 08:30,11,638.75,639.5,636.75,639,180
20180901|2018-04-11 09:00,11,638.75,641.25,638.75,641,50
20180901|2018-04-11 09:30,11,641.25,641.5,640.5,640.75,8
20180901|2018-04-11 10:00,11,640.25,642,640,642,22
20180901|2018-04-11 10:30,11,640.75,643,640.75,641.75,10
20180901|2018-04-11 11:00,11,643.75,644,643,643.5,43
20180901|2018-04-11 11:30,11,644,646,643.5,645.75,50
20180901|2018-04-11 12:00,11,644.5,645,644,644,9
20180901|2018-04-11 12:30,11,643,643.25,641.5,641.75,53
20180901|2018-04-11 13:00,11,643.25,645,639.75,639.75,141
20180901|2018-04-11 19:00,12,640.75,640.75,640,640,4
20180901|2018-04-11 19:30,12,640.75,640.75,640.75,640.75,2
20180901|2018-04-11 21:00,12,641.5,641.5,641.25,641.25,2
20180901|2018-04-11 21:30,12,641.75,641.75,641.75,641.75,2
20180901|2018-04-11 22:00,12,641.75,641.75,641.75,641.75,1
20180901|2018-04-12 02:00,12,641.5,641.75,640.75,641.75,35
20180901|2018-04-12 02:30,12,641.5,641.5,640.75,640.75,18
20180901|2018-04-12 03:00,12,640.75,641,640.75,641,6
20180901|2018-04-12 04:00,12,640,640,640,640,10
20180901|2018-04-12 05:00,12,640.75,640.75,640.75,640.75,2
20180901|2018-04-12 05:30,12,640.75,640.75,640.25,640.25,10
20180901|2018-04-12 06:00,12,640.75,641.75,640.75,641.75,18
20180901|2018-04-12 06:30,12,641.5,641.5,641.5,641.5,5
20180901|2018-04-12 07:00,12,641.25,641.25,640,640.75,103
20180901|2018-04-12 07:30,12,640.75,641,640.75,640.75,19
20180901|2018-04-12 08:30,12,640.75,641.5,639,640.5,176
20180901|2018-04-12 09:00,12,640.5,641,638,638,51
20180901|2018-04-12 09:30,12,638,638.5,636.75,637.5,162
20180901|2018-04-12 10:00,12,637,638,637,637.75,15
20180901|2018-04-12 10:30,12,637.5,637.75,637,637,75
20180901|2018-04-12 11:00,12,637,638.25,635.5,638.25,120
20180901|2018-04-12 11:30,12,638.25,639,638.25,638.75,37
20180901|2018-04-12 12:00,12,639.5,639.75,638.5,638.5,10
20180901|2018-04-12 12:30,12,639,639,638.25,638.25,3
20180901|2018-04-12 13:00,12,638.75,639.5,636.25,637.5,143
20180901|2018-04-12 19:00,13,635.5,636.5,635.5,636.5,22
20180901|2018-04-12 19:30,13,636.5,636.5,636.5,636.5,2
20180901|2018-04-12 20:30,13,636.5,636.75,636,636,12
20180901|2018-04-12 21:30,13,636.25,636.25,636.25,636.25,1
20180901|2018-04-12 22:30,13,636.25,636.25,636.25,636.25,2
20180901|2018-04-13 00:00,13,636.5,636.5,636.25,636.25,4
20180901|2018-04-13 02:00,13,635.75,635.75,635.25,635.25,6
20180901|2018-04-13 03:00,13,635.5,635.5,635.5,635.5,1
20180901|2018-04-13 04:30,13,636.25,636.25,636.25,636.25,1
20180901|2018-04-13 06:30,13,635.25,635.25,635.25,635.25,17
20180901|2018-04-13 07:00,13,635.25,636.75,635.25,636.75,6
20180901|2018-04-13 07:30,13,635.5,635.5,635.5,635.5,3
20180901|2018-04-13 08:30,13,636,636,631,632.75,126
20180901|2018-04-13 09:00,13,632.5,632.5,631,632.5,91
20180901|2018-04-13 09:30,13,632.75,633.25,632.75,632.75,18
20180901|2018-04-13 10:00,13,631.5,631.5,628.25,628.25,22
20180901|2018-04-13 10:30,13,628.25,628.25,624.75,626.75,72
20180901|2018-04-13 11:00,13,626.25,627.75,626,627.5,40
20180901|2018-04-13 11:30,13,629.75,630,628,628,45
20180901|2018-04-13 12:00,13,628.5,629,628,629,22
20180901|2018-04-13 12:30,13,630.5,630.5,628.25,629,17
20180901|2018-04-13 13:00,13,630,631.5,629.75,630.25,50
20180901|2018-04-15 19:00,16,625,625,622,622,29
20180901|2018-04-15 19:30,16,625.25,625.25,625.25,625.25,1
20180901|2018-04-15 22:00,16,623.5,623.5,623.5,623.5,1
20180901|2018-04-16 01:30,16,626.5,626.5,626.5,626.5,1
20180901|2018-04-16 02:30,16,626.5,626.5,626,626,3
20180901|2018-04-16 03:00,16,625.75,625.75,625.75,625.75,2
20180901|2018-04-16 03:30,16,625.25,625.25,625.25,625.25,1
20180901|2018-04-16 05:00,16,625.5,625.5,625.5,625.5,1
20180901|2018-04-16 06:00,16,625.75,625.75,625.75,625.75,1
20180901|2018-04-16 06:30,16,626.25,626.25,626.25,626.25,6
20180901|2018-04-16 08:30,16,626.5,627,619.25,619.25,91
20180901|2018-04-16 09:00,16,619.75,620.75,617.25,617.25,27
20180901|2018-04-16 09:30,16,617.75,619,617.75,619,23
20180901|2018-04-16 10:00,16,619.75,622,619.75,622,26
20180901|2018-04-16 10:30,16,621.5,621.75,621.25,621.5,13
20180901|2018-04-16 11:00,16,622.5,622.5,621.75,621.75,16
20180901|2018-04-16 11:30,16,621.75,622.5,621.75,622,92
20180901|2018-04-16 12:00,16,622,622.5,622,622,26
20180901|2018-04-16 12:30,16,622,622.25,620.25,620.25,20
20180901|2018-04-16 13:00,16,620.25,621.75,619.75,621.75,68
20180901|2018-04-16 19:00,17,623.75,623.75,623.75,623.75,1
20180901|2018-04-16 20:30,17,623.75,623.75,623.75,623.75,1
20180901|2018-04-16 21:30,17,624,624,624,624,10
20180901|2018-04-17 00:30,17,624.75,624.75,624.75,624.75,1
20180901|2018-04-17 01:00,17,625,625,625,625,3
20180901|2018-04-17 01:30,17,626,626,626,626,1
20180901|2018-04-17 03:00,17,626.75,627,626.75,627,2
20180901|2018-04-17 03:30,17,627,627.75,627,627.75,8
20180901|2018-04-17 05:30,17,626.75,626.75,626.75,626.75,1
20180901|2018-04-17 07:00,17,625.75,625.75,625.75,625.75,1
20180901|2018-04-17 07:30,17,625.5,625.5,625.5,625.5,3
20180901|2018-04-17 08:30,17,626.75,627,624.75,624.75,34
20180901|2018-04-17 09:00,17,624.5,624.75,623.5,623.5,19
20180901|2018-04-17 09:30,17,623.25,623.25,623.25,623.25,4
20180901|2018-04-17 10:00,17,623.25,625,623,625,9
20180901|2018-04-17 10:30,17,623.5,623.5,623.5,623.5,1
20180901|2018-04-17 11:00,17,623.5,623.5,621.5,621.5,27
20180901|2018-04-17 11:30,17,622,622.5,622,622.5,7
20180901|2018-04-17 12:00,17,622.5,622.5,621.5,621.5,8
20180901|2018-04-17 12:30,17,622.5,622.5,622,622,6
20180901|2018-04-17 13:00,17,622.25,626,622.25,623.5,57
20180901|2018-04-17 19:00,18,625.5,625.5,624.75,625.25,35
20180901|2018-04-18 05:00,18,626.25,626.25,626.25,626.25,1
20180901|2018-04-18 06:00,18,628,628,628,628,1
20180901|2018-04-18 06:30,18,629.5,630,629.5,630,14
20180901|2018-04-18 07:00,18,630,630,630,630,3
20180901|2018-04-18 07:30,18,628.75,628.75,628.75,628.75,5
20180901|2018-04-18 08:30,18,629.25,631.25,627.5,628,31
20180901|2018-04-18 09:00,18,628.5,631.75,628.25,631.75,44
20180901|2018-04-18 09:30,18,629.75,629.75,627.25,627.75,19
20180901|2018-04-18 10:00,18,627.75,628,626.25,626.25,20
20180901|2018-04-18 10:30,18,626,626,625.5,626,14
20180901|2018-04-18 11:00,18,625.75,626.25,625.5,626.25,18
20180901|2018-04-18 11:30,18,627.5,628,627.25,627.25,12
20180901|2018-04-18 12:00,18,627.5,629,627,628.75,13
20180901|2018-04-18 12:30,18,627.25,628.5,627.25,628.5,32
20180901|2018-04-18 13:00,18,628.25,631.25,628,629.5,132
20180901|2018-04-18 19:00,19,630,630,630,630,2
20180901|2018-04-18 19:30,19,631.5,631.5,631.5,631.5,1
20180901|2018-04-19 06:00,19,630,630,630,630,3
20180901|2018-04-19 08:30,19,630,630.25,622.75,624.75,119
20180901|2018-04-19 09:00,19,624.25,625.5,623.25,624.5,72
20180901|2018-04-19 09:30,19,624.5,626,624.5,626,31
20180901|2018-04-19 10:00,19,625.5,625.75,625.5,625.75,22
20180901|2018-04-19 10:30,19,625,625,624,624,109
20180901|2018-04-19 11:00,19,621.5,622,619.5,622,62
20180901|2018-04-19 11:30,19,622,622,620.5,621.5,19
20180901|2018-04-19 12:00,19,622.25,624,622.25,624,7
20180901|2018-04-19 12:30,19,624,624.25,623.5,624.25,30
20180901|2018-04-19 13:00,19,624,624.5,622.75,622.75,16
20180901|2018-04-19 21:00,20,619.75,619.75,619.75,619.75,1
20180901|2018-04-19 23:00,20,619.75,619.75,619.75,619.75,1
20180901|2018-04-20 03:30,20,619.75,619.75,619.75,619.75,1
20180901|2018-04-20 04:00,20,617.25,617.25,617.25,617.25,5
20180901|2018-04-20 05:30,20,616.25,616.25,616,616,2
20180901|2018-04-20 06:00,20,616.5,616.5,616.5,616.5,13
20180901|2018-04-20 06:30,20,616.5,616.5,616.5,616.5,7
20180901|2018-04-20 07:30,20,617,617,617,617,2
20180901|2018-04-20 08:30,20,618.25,618.25,613.5,614.25,72
20180901|2018-04-20 09:00,20,613.75,615,613,614.25,39
20180901|2018-04-20 09:30,20,614.5,615.5,614,614,13
20180901|2018-04-20 10:00,20,615.25,615.25,614.75,614.75,7
20180901|2018-04-20 10:30,20,615,615.25,613.75,615,8
20180901|2018-04-20 11:00,20,615.5,615.5,614.75,615.25,11
20180901|2018-04-20 11:30,20,614.75,615,614.5,615,3
20180901|2018-04-20 12:00,20,614,614,613.5,613.5,12
20180901|2018-04-20 12:30,20,613.75,613.75,613.5,613.5,7
20180901|2018-04-20 13:00,20,613.25,613.25,611.25,611.75,54
20180901|2018-04-22 19:00,23,611,611,609.5,609.75,48
20180901|2018-04-22 19:30,23,609.75,612,609.75,611,22
20180901|2018-04-22 20:00,23,612.25,613.25,612.25,613.25,6
20180901|2018-04-23 02:00,23,611,611,611,611,1
20180901|2018-04-23 03:00,23,610,610.5,610,610.5,12
20180901|2018-04-23 06:30,23,609.75,609.75,609.5,609.5,14
20180901|2018-04-23 07:00,23,609.5,609.5,609.5,609.5,1
20180901|2018-04-23 07:30,23,610.5,611,610,611,43
20180901|2018-04-23 08:30,23,611,611,606.25,607.25,62
20180901|2018-04-23 09:00,23,606.25,606.25,605.25,605.5,71
20180901|2018-04-23 09:30,23,605.25,607.5,604.5,607.5,80
20180901|2018-04-23 10:00,23,607.5,607.75,605.25,606.25,58
20180901|2018-04-23 10:30,23,605.75,605.75,605.25,605.75,74
20180901|2018-04-23 11:00,23,605.75,605.75,603.5,603.75,34
20180901|2018-04-23 11:30,23,603.75,603.75,602.5,602.5,89
20180901|2018-04-23 12:00,23,603.5,604.25,603,603,24
20180901|2018-04-23 12:30,23,603.25,603.25,602.75,602.75,24
20180901|2018-04-23 13:00,23,602.5,602.75,601.75,602.5,81
20180901|2018-04-23 19:00,24,604.75,605.5,603.25,603.5,40
20180901|2018-04-23 19:30,24,604,604,603.5,603.5,15
20180901|2018-04-23 20:00,24,603.5,603.5,603,603,11
20180901|2018-04-23 20:30,24,603,603,602.5,602.5,39
20180901|2018-04-23 21:30,24,602.25,602.25,602,602,19
20180901|2018-04-23 22:00,24,602.75,603,602.75,603,4
20180901|2018-04-23 23:00,24,602,602,602,602,17
20180901|2018-04-24 00:00,24,601.75,601.75,601.5,601.5,5
20180901|2018-04-24 00:30,24,602,602,602,602,2
20180901|2018-04-24 04:00,24,602,602,602,602,1
20180901|2018-04-24 05:00,24,601.5,601.5,601.5,601.5,1
20180901|2018-04-24 05:30,24,601.75,601.75,601.75,601.75,1
20180901|2018-04-24 06:00,24,601.75,601.75,601.75,601.75,1
20180901|2018-04-24 06:30,24,601.75,601.75,601.75,601.75,5
20180901|2018-04-24 07:00,24,601,601.5,600,601.5,23
20180901|2018-04-24 07:30,24,601,601,601,601,2
20180901|2018-04-24 08:30,24,603,603,599.25,601.75,249
20180901|2018-04-24 09:00,24,599.75,600,599.5,599.5,6
20180901|2018-04-24 09:30,24,599.75,601,599.75,600,28
20180901|2018-04-24 10:00,24,600.25,600.25,599.75,599.75,22
20180901|2018-04-24 10:30,24,599.75,600,599.5,599.75,30
20180901|2018-04-24 11:00,24,599.5,600.25,599.5,599.75,43
20180901|2018-04-24 11:30,24,599.25,600,599.25,600,39
20180901|2018-04-24 12:00,24,600.25,601.75,599.5,601,17
20180901|2018-04-24 12:30,24,602,604.5,602,603.75,120
20180901|2018-04-24 13:00,24,603.5,607,603.5,605,72
20180901|2018-04-24 19:00,25,607,607.5,606.25,606.25,42
20180901|2018-04-24 21:30,25,606.75,606.75,606.75,606.75,1
20180901|2018-04-25 04:00,25,609,609.25,609,609.25,6
20180901|2018-04-25 04:30,25,610,612,610,610.5,12
20180901|2018-04-25 05:00,25,607.75,607.75,607.5,607.75,12
20180901|2018-04-25 05:30,25,607.75,607.75,607.75,607.75,6
20180901|2018-04-25 06:00,25,607.75,607.75,607.75,607.75,4
20180901|2018-04-25 07:30,25,607.75,607.75,607.75,607.75,10
20180901|2018-04-25 08:30,25,607,609,606.25,607,124
20180901|2018-04-25 09:00,25,607.25,611.75,607,611.75,37
20180901|2018-04-25 09:30,25,612.25,614.75,610.25,610.75,205
20180901|2018-04-25 10:00,25,611.75,613.5,611.75,613.25,67
20180901|2018-04-25 10:30,25,613.5,614,610.75,611,103
20180901|2018-04-25 11:00,25,611,614,611,613.75,30
20180901|2018-04-25 11:30,25,613.5,616,613.25,614.25,58
20180901|2018-04-25 12:00,25,614.25,615.25,613.25,614,34
20180901|2018-04-25 12:30,25,614.25,615.5,613.75,615.5,85
20180901|2018-04-25 13:00,25,615.75,616.75,613,614.25,79
20180901|2018-04-25 19:00,26,613.75,614,613.75,614,7
20180901|2018-04-25 21:30,26,617.5,617.5,617.5,617.5,1
20180901|2018-04-25 22:30,26,619.25,619.25,619.25,619.25,1
20180901|2018-04-25 23:30,26,618,618,618,618,1
20180901|2018-04-26 01:00,26,617.5,617.75,617.5,617.75,58
20180901|2018-04-26 01:30,26,617.75,617.75,617.75,617.75,10
20180901|2018-04-26 05:00,26,616.75,616.75,616.75,616.75,7
20180901|2018-04-26 05:30,26,615.25,615.25,615.25,615.25,3
20180901|2018-04-26 06:30,26,615,615,615,615,1
20180901|2018-04-26 07:00,26,615.5,615.75,614.75,614.75,9
20180901|2018-04-26 08:30,26,614.25,615.5,613.25,613.25,60
20180901|2018-04-26 09:00,26,613,613,607.25,610.5,68
20180901|2018-04-26 09:30,26,610.75,610.75,610.25,610.5,6
20180901|2018-04-26 10:00,26,611.5,612.25,611,611.75,76
20180901|2018-04-26 10:30,26,611.75,612,611.5,611.75,64
20180901|2018-04-26 11:00,26,611.75,612,611.5,611.75,82
20180901|2018-04-26 11:30,26,612,612.25,610.5,610.5,52
20180901|2018-04-26 12:00,26,610.5,612.5,609.75,612.5,56
20180901|2018-04-26 12:30,26,611.75,612,611.5,612,5
20180901|2018-04-26 13:00,26,612,612,610.25,611,31
20180901|2018-04-26 19:00,27,611,611,611,611,10
20180901|2018-04-26 21:30,27,614,614.5,612.5,612.5,7
20180901|2018-04-27 00:30,27,614.75,614.75,614.75,614.75,1
20180901|2018-04-27 04:00,27,611.75,611.75,611.25,611.25,6
20180901|2018-04-27 05:00,27,611.75,611.75,611.75,611.75,1
20180901|2018-04-27 05:30,27,611.75,611.75,611.25,611.25,9
20180901|2018-04-27 06:00,27,611.75,611.75,611,611,41
20180901|2018-04-27 07:30,27,611.5,611.5,604.75,604.75,182
20180901|2018-04-27 08:30,27,604.25,606.75,600.75,606.75,266
20180901|2018-04-27 09:00,27,606.75,607.5,606,606.5,99
20180901|2018-04-27 09:30,27,606,606.5,606,606.5,51
20180901|2018-04-27 10:00,27,606,609,606,607.5,91
20180901|2018-04-27 10:30,27,610,610,607.25,608,22
20180901|2018-04-27 11:00,27,607.5,607.5,607.5,607.5,4
20180901|2018-04-27 11:30,27,607.25,607.75,605.5,607,29
20180901|2018-04-27 12:00,27,608.5,608.5,608.5,608.5,1
20180901|2018-04-27 12:30,27,609.75,612.25,609.75,612.25,38
20180901|2018-04-27 13:00,27,612.5,616.5,611.75,616.25,103
20180901|2018-04-29 19:00,30,616.75,620,616.25,620,28
20180901|2018-04-29 19:30,30,620,620,620,620,1
20180901|2018-04-29 20:00,30,621.25,621.25,621.25,621.25,3
20180901|2018-04-29 21:00,30,620,620,618.5,618.5,5
20180901|2018-04-29 21:30,30,618.5,618.5,618.5,618.5,22
20180901|2018-04-29 22:30,30,621.25,621.25,621.25,621.25,2
20180901|2018-04-29 23:30,30,620.25,620.25,620.25,620.25,2
20180901|2018-04-30 01:30,30,619.5,619.5,619.5,619.5,10
20180901|2018-04-30 02:00,30,619.5,619.5,619.5,619.5,4
20180901|2018-04-30 03:00,30,619.5,619.5,619.25,619.25,38
20180901|2018-04-30 03:30,30,619.5,619.5,619.5,619.5,2
20180901|2018-04-30 04:30,30,618.75,618.75,618,618,65
20180901|2018-04-30 06:00,30,619.75,619.75,619.75,619.75,5
20180901|2018-04-30 07:00,30,620.5,620.5,620.5,620.5,2
20180901|2018-04-30 07:30,30,620.5,620.5,620.5,620.5,3
20180901|2018-04-30 08:30,30,621.75,624.75,620.75,623.25,95
20180901|2018-04-30 09:00,30,623,625,623,625,103
20180901|2018-04-30 09:30,30,625,626.25,623,623.25,90
20180901|2018-04-30 10:00,30,625,625.25,624,624.75,41
20180901|2018-04-30 10:30,30,623.25,624,622.25,623.75,52
20180901|2018-04-30 11:00,30,624.25,624.25,623.5,623.5,11
20180901|2018-04-30 11:30,30,623,623,621,621,44
20180901|2018-04-30 12:00,30,620.25,620.25,617,617,32
20180901|2018-04-30 12:30,30,616.75,620,616.75,619,57
20180901|2018-04-30 13:00,30,617.75,621.25,617,620,102
20180901|2018-04-30 19:00,1,621,623.5,621,622,20
20180901|2018-04-30 20:30,1,619.5,619.5,619.5,619.5,5
20180901|2018-04-30 21:00,1,619,619,618.75,618.75,9
20180901|2018-04-30 21:30,1,618.75,618.75,618.75,618.75,7
20180901|2018-04-30 22:00,1,618.5,619,618.5,619,6
20180901|2018-04-30 22:30,1,619,619,619,619,3
20180901|2018-05-01 03:00,1,618.25,618.25,618,618,20
20180901|2018-05-01 03:30,1,618,618,618,618,3
20180901|2018-05-01 04:30,1,617.75,617.75,616.75,616.75,3
20180901|2018-05-01 05:00,1,617,617,617,617,5
20180901|2018-05-01 07:00,1,617,617,616.5,617,30
20180901|2018-05-01 07:30,1,617,617,616,616,17
20180901|2018-05-01 08:30,1,617,623,617,623,25
20180901|2018-05-01 09:00,1,621.75,623.75,620,623,84
20180901|2018-05-01 09:30,1,623.5,626.75,623,626.5,122
20180901|2018-05-01 10:00,1,626.25,626.25,623.5,625,26
20180901|2018-05-01 10:30,1,625.75,626.75,625.75,626,27
20180901|2018-05-01 11:00,1,625.75,626.75,625.75,626.5,15
20180901|2018-05-01 11:30,1,627.25,627.5,626.25,626.25,20
20180901|2018-05-01 12:00,1,625,626,624.25,624.25,25
20180901|2018-05-01 12:30,1,624.75,625,623,624.75,44
20180901|2018-05-01 13:00,1,624.5,629.75,624.5,629.25,82
20180901|2018-05-01 19:00,2,627,627,627,627,1
20180901|2018-05-01 21:30,2,626.5,626.5,626.5,626.5,1
20180901|2018-05-02 02:30,2,626.75,626.75,626.5,626.5,31
20180901|2018-05-02 04:30,2,625.5,625.5,625.5,625.5,2
20180901|2018-05-02 05:00,2,625.5,625.5,625.5,625.5,8
20180901|2018-05-02 06:30,2,625.75,625.75,625.75,625.75,1
20180901|2018-05-02 07:00,2,627,627.5,627,627.5,3
20180901|2018-05-02 07:30,2,627.5,627.5,627.5,627.5,2
20180901|2018-05-02 08:30,2,627,630,627,627.5,178
20180901|2018-05-02 09:00,2,628.75,631.75,628.75,631.25,71
20180901|2018-05-02 09:30,2,630.5,631.5,629.25,629.25,31
20180901|2018-05-02 10:00,2,628,629.5,627,629,79
20180901|2018-05-02 10:30,2,629.75,629.75,628.25,629,53
20180901|2018-05-02 11:00,2,629,629.5,628.25,628.5,27
20180901|2018-05-02 11:30,2,629,632,629,632,71
20180901|2018-05-02 12:00,2,631.75,631.75,630.5,631,107
20180901|2018-05-02 12:30,2,631.25,631.25,627,627,42
20180901|2018-05-02 13:00,2,628,630.75,628,630,78
20180901|2018-05-02 19:00,3,628.75,628.75,628.75,628.75,2
20180901|2018-05-02 21:00,3,625,625,625,625,1
20180901|2018-05-02 21:30,3,625,625,625,625,4
20180901|2018-05-02 22:00,3,625,625,623.75,623.75,7
20180901|2018-05-03 01:00,3,625,625,625,625,3
20180901|2018-05-03 01:30,3,625.25,625.25,625.25,625.25,1
20180901|2018-05-03 06:30,3,625,625,625,625,1
20180901|2018-05-03 07:00,3,626.5,626.5,625.5,625.5,10
20180901|2018-05-03 08:00,3,624,624,624,624,12
20180901|2018-05-03 08:30,3,624,628,624,628,42
20180901|2018-05-03 09:00,3,628.25,628.75,626.5,628.75,22
20180901|2018-05-03 09:30,3,627.75,630,627.5,629.25,54
20180901|2018-05-03 10:00,3,629,630.75,628.5,630.75,50
20180901|2018-05-03 10:30,3,631,631.25,630,630.5,15
20180901|2018-05-03 11:00,3,630,631.25,630,630.25,29
20180901|2018-05-03 11:30,3,630.75,633,630.5,633,132
20180901|2018-05-03 12:00,3,631.5,632.75,630,630,37
20180901|2018-05-03 12:30,3,630,632.25,630,632,34
20180901|2018-05-03 13:00,3,632,637,632,634,139
20180901|2018-05-03 19:00,4,635,635,635,635,1
20180901|2018-05-03 19:30,4,635.75,635.75,635.75,635.75,2
20180901|2018-05-03 21:30,4,635.5,635.5,635.5,635.5,1
20180901|2018-05-03 22:00,4,633.75,633.75,633.75,633.75,1
20180901|2018-05-04 02:30,4,634.25,634.25,634,634,8
20180901|2018-05-04 03:00,4,634,634,634,634,1
20180901|2018-05-04 03:30,4,634,634.25,634,634.25,19
20180901|2018-05-04 04:00,4,634,634.25,634,634.25,4
20180901|2018-05-04 04:30,4,632.75,632.75,632.75,632.75,1
20180901|2018-05-04 05:30,4,634,634,634,634,2
20180901|2018-05-04 06:00,4,632.5,632.5,632.5,632.5,1
20180901|2018-05-04 07:30,4,633,633,633,633,3
20180901|2018-05-04 08:30,4,633,633.75,630.5,630.5,294
20180901|2018-05-04 09:00,4,631,631,626.25,627.25,203
20180901|2018-05-04 09:30,4,627,629.5,627,629.5,77
20180901|2018-05-04 10:00,4,628.5,631,628.5,629.75,58
20180901|2018-05-04 10:30,4,630.75,632.5,630.5,631,155
20180901|2018-05-04 11:00,4,629.75,631.25,629.75,630,12
20180901|2018-05-04 11:30,4,630,630.75,629,630.75,41
20180901|2018-05-04 12:00,4,630.75,631.5,630.5,630.75,25
20180901|2018-05-04 12:30,4,629.25,629.75,629,629.75,15
20180901|2018-05-04 13:00,4,629,630.5,628.25,628.75,102
20180901|2018-05-06 19:00,7,626.25,626.5,625,625,16
20180901|2018-05-06 19:30,7,625,625,625,625,1
20180901|2018-05-06 21:00,7,625,626,625,626,7
20180901|2018-05-06 22:30,7,625.5,625.5,625.25,625.25,2
20180901|2018-05-07 00:00,7,626,627,626,626.75,13
20180901|2018-05-07 01:00,7,626,626,626,626,1
20180901|2018-05-07 02:30,7,625.5,627,625.5,627,12
20180901|2018-05-07 04:00,7,622.5,622.5,620,622.5,22
20180901|2018-05-07 05:30,7,622.5,622.5,622.5,622.5,4
20180901|2018-05-07 06:00,7,622.5,622.5,622.5,622.5,1
20180901|2018-05-07 06:30,7,622,622,620.5,620.5,10
20180901|2018-05-07 07:30,7,620.75,620.75,620.75,620.75,2
20180901|2018-05-07 08:30,7,622,623.75,617,619.25,144
20180901|2018-05-07 09:00,7,618.75,618.75,616,617,27
20180901|2018-05-07 09:30,7,616,616,615,615,25
20180901|2018-05-07 10:00,7,615,615.75,615,615.5,14
20180901|2018-05-07 10:30,7,615.5,616.25,615.5,616.25,17
20180901|2018-05-07 11:00,7,617.25,617.25,617.25,617.25,1
20180901|2018-05-07 11:30,7,617,619,617,617.75,8
20180901|2018-05-07 12:00,7,617.75,617.75,617,617,28
20180901|2018-05-07 12:30,7,617,617.5,616.75,617.25,27
20180901|2018-05-07 13:00,7,617,619.25,616.75,618,190
20180901|2018-05-08 02:30,8,616.5,616.5,616,616,22
20180901|2018-05-08 03:00,8,616,616.25,616,616,15
20180901|2018-05-08 04:00,8,616.25,616.25,616.25,616.25,4
20180901|2018-05-08 06:30,8,616.75,616.75,616.75,616.75,1
20180901|2018-05-08 08:30,8,620,620,618,619.75,50
20180901|2018-05-08 09:00,8,621.25,621.5,619.25,619.75,26
20180901|2018-05-08 09:30,8,619.5,620.75,619,620.25,33
20180901|2018-05-08 10:00,8,619.5,624,619.5,623.5,14
20180901|2018-05-08 10:30,8,624.5,624.5,621.75,622.5,20
20180901|2018-05-08 11:00,8,622.25,622.75,621.25,621.25,40
20180901|2018-05-08 11:30,8,621,621.5,619,619,33
20180901|2018-05-08 12:00,8,619,620.75,619,619.75,11
20180901|2018-05-08 12:30,8,620,621,619.5,620.5,15
20180901|2018-05-08 13:00,8,620.25,621.25,619.5,620.5,111
20180901|2018-05-08 19:00,9,621.75,621.75,621.5,621.5,6
20180901|2018-05-08 20:00,9,619.25,619.25,619.25,619.25,4
20180901|2018-05-08 23:30,9,619.5,619.5,619.5,619.5,1
20180901|2018-05-09 00:30,9,619,619.25,617,617,69
20180901|2018-05-09 01:00,9,616.5,616.5,615,615.25,22
20180901|2018-05-09 01:30,9,615.25,615.25,615.25,615.25,7
20180901|2018-05-09 03:30,9,616.5,616.5,616.5,616.5,1
20180901|2018-05-09 04:00,9,616.5,616.5,616.5,616.5,2
20180901|2018-05-09 04:30,9,616.75,616.75,616.75,616.75,1
20180901|2018-05-09 05:00,9,616.75,616.75,616.5,616.5,5
20180901|2018-05-09 07:00,9,617,617,617,617,12
20180901|2018-05-09 08:30,9,617,621.5,617,621,43
20180901|2018-05-09 09:00,9,621,622.25,618.75,618.75,36
20180901|2018-05-09 09:30,9,618,618,614,614.25,127
20180901|2018-05-09 10:00,9,614.25,615,613.75,614.75,89
20180901|2018-05-09 10:30,9,614.75,615.5,613.75,614.25,39
20180901|2018-05-09 11:00,9,614,615,613.75,614.5,36
20180901|2018-05-09 11:30,9,615,615,614,614.75,18
20180901|2018-05-09 12:00,9,615.75,616,615.5,616,8
20180901|2018-05-09 12:30,9,616,617.25,615.5,617,52
20180901|2018-05-09 13:00,9,617.25,619,616.75,617.25,112
20180901|2018-05-09 21:00,10,619.5,619.5,619.5,619.5,1
20180901|2018-05-09 21:30,10,619.5,619.5,619.5,619.5,1
20180901|2018-05-10 04:30,10,619.75,620,619.75,620,9
20180901|2018-05-10 05:30,10,620,620,620,620,10
20180901|2018-05-10 06:00,10,619.25,619.25,619.25,619.25,1
20180901|2018-05-10 07:30,10,618,618,617.75,617.75,4
20180901|2018-05-10 08:30,10,618,618,615.5,615.5,58
20180901|2018-05-10 09:00,10,615.75,617,615.75,617,9
20180901|2018-05-10 09:30,10,618.5,618.5,616.5,616.5,10
20180901|2018-05-10 10:00,10,617.5,618.75,616,617.5,41
20180901|2018-05-10 10:30,10,616.75,616.75,614,615.75,28
20180901|2018-05-10 11:00,10,615.75,615.75,611.75,613.25,64
20180901|2018-05-10 11:30,10,615,615,614,614.5,17
20180901|2018-05-10 12:00,10,614,614.5,614,614,9
20180901|2018-05-10 12:30,10,615,616.25,615,616,37
20180901|2018-05-10 13:00,10,616.25,618,614.75,615.5,97
20180901|2018-05-10 21:30,11,614,615,614,615,11
20180901|2018-05-10 22:00,11,614,614,614,614,1
20180901|2018-05-11 02:30,11,615,615,615,615,1
20180901|2018-05-11 06:00,11,614.25,614.5,614.25,614.5,3
20180901|2018-05-11 07:30,11,614,614,613.75,614,6
20180901|2018-05-11 08:30,11,613,614.25,611.25,614.25,35
20180901|2018-05-11 09:00,11,615,615,611,611,67
20180901|2018-05-11 09:30,11,611,611.25,610,610.75,16
20180901|2018-05-11 10:00,11,609.75,610.75,609.5,610.25,28
20180901|2018-05-11 10:30,11,609.25,612,609.25,612,89
20180901|2018-05-11 11:00,11,611.75,612.5,611.25,611.5,111
20180901|2018-05-11 11:30,11,611.25,612.25,611.25,611.5,13
20180901|2018-05-11 12:00,11,611,611,610,610.5,31
20180901|2018-05-11 12:30,11,610.5,611.5,610.25,610.5,44
20180901|2018-05-11 13:00,11,610.75,612.25,610.25,611.25,132
20180901|2018-05-13 19:00,14,611.75,611.75,611.75,611.75,17
20180901|2018-05-13 20:30,14,610.75,610.75,610.75,610.75,4
20180901|2018-05-13 23:30,14,611,611.75,611,611.75,4
20180901|2018-05-14 00:00,14,611.75,611.75,611.75,611.75,2
20180901|2018-05-14 00:30,14,611.5,611.5,611.5,611.5,1
20180901|2018-05-14 02:30,14,611.75,611.75,610.5,610.5,2
20180901|2018-05-14 03:30,14,611.75,611.75,611.75,611.75,1
20180901|2018-05-14 06:00,14,610,610,610,610,1
20180901|2018-05-14 08:30,14,610.5,610.5,609,609.75,74
20180901|2018-05-14 09:00,14,609.25,609.25,608.25,608.25,13
20180901|2018-05-14 09:30,14,607.75,608,607.5,607.75,22
20180901|2018-05-14 10:00,14,608.5,609.25,607.25,609.25,39
20180901|2018-05-14 10:30,14,609,610,608.25,608.5,108
20180901|2018-05-14 11:00,14,608.25,609.5,608,609.25,61
20180901|2018-05-14 11:30,14,609,610.5,609,610.5,29
20180901|2018-05-14 12:00,14,610.5,611.25,609.75,611,97
20180901|2018-05-14 12:30,14,611,611,608.75,608.75,142
20180901|2018-05-14 13:00,14,608.75,609.75,608,609.75,29
20180901|2018-05-14 19:00,15,609.5,610.25,609.5,610,4
20180901|2018-05-14 23:30,15,612.25,612.25,612.25,612.25,7
20180901|2018-05-15 03:00,15,611.5,611.5,611.5,611.5,3
20180901|2018-05-15 03:30,15,611.5,611.5,611.5,611.5,3
20180901|2018-05-15 04:30,15,612.5,612.5,612.5,612.5,7
20180901|2018-05-15 05:00,15,611.75,611.75,611.75,611.75,1
20180901|2018-05-15 05:30,15,612.5,612.75,612.5,612.5,12
20180901|2018-05-15 06:00,15,610.75,610.75,610.75,610.75,17
20180901|2018-05-15 07:00,15,611.5,611.75,611.5,611.75,9
20180901|2018-05-15 07:30,15,610.75,610.75,610.75,610.75,1
20180901|2018-05-15 08:30,15,610.75,612.75,608,608,65
20180901|2018-05-15 09:00,15,607.5,608.25,607,607.5,51
20180901|2018-05-15 09:30,15,607,609.5,607,608.5,27
20180901|2018-05-15 10:00,15,608.5,608.75,608,608,24
20180901|2018-05-15 10:30,15,609,609.25,608.5,608.75,23
20180901|2018-05-15 11:00,15,608.5,609,608.25,608.75,84
20180901|2018-05-15 11:30,15,609,609,607.5,607.5,49
20180901|2018-05-15 12:00,15,607.75,608,607.75,608,4
20180901|2018-05-15 12:30,15,608.5,614.75,608,614,63
20180901|2018-05-15 13:00,15,614,614.75,611.5,612.25,83
20180901|2018-05-15 19:00,16,613.25,614,613.25,613.75,5
20180901|2018-05-15 20:00,16,614.75,614.75,614.75,614.75,3
20180901|2018-05-15 21:30,16,614.75,614.75,614.75,614.75,1
20180901|2018-05-15 23:00,16,616,616.25,616,616,23
20180901|2018-05-15 23:30,16,616.25,616.25,616.25,616.25,5
20180901|2018-05-16 01:00,16,617,617,617,617,1
20180901|2018-05-16 05:00,16,617,617,617,617,1
20180901|2018-05-16 07:00,16,617,617,617,617,5
20180901|2018-05-16 07:30,16,617.25,617.75,617.25,617.75,4
20180901|2018-05-16 08:30,16,617.75,620.25,617,617.5,66
20180901|2018-05-16 09:00,16,617.25,618,617.25,618,16
20180901|2018-05-16 09:30,16,616.5,616.75,615.75,615.75,11
20180901|2018-05-16 10:00,16,615.75,618.25,615.5,618,46
20180901|2018-05-16 10:30,16,617.5,617.5,617,617,46
20180901|2018-05-16 11:00,16,615.25,616,614.5,616,11
20180901|2018-05-16 11:30,16,615.5,615.75,614.75,614.75,3
20180901|2018-05-16 12:00,16,613.75,615.75,613.5,615.5,19
20180901|2018-05-16 12:30,16,615.25,615.25,614.5,614.5,2
20180901|2018-05-16 13:00,16,613.75,619,613.5,619,40
20180901|2018-05-16 19:00,17,619.75,621,618,618,11
20180901|2018-05-16 19:30,17,618.5,618.5,618.5,618.5,2
20180901|2018-05-16 21:00,17,619.5,619.5,619.5,619.5,1
20180901|2018-05-16 21:30,17,618.75,618.75,618.75,618.75,2
20180901|2018-05-16 22:00,17,618.75,618.75,618.75,618.75,7
20180901|2018-05-16 23:30,17,619.25,619.25,619.25,619.25,2
20180901|2018-05-17 00:00,17,619,619,618.5,618.5,3
20180901|2018-05-17 01:00,17,619,619,618.75,618.75,10
20180901|2018-05-17 02:30,17,621,622.25,621,622.25,5
20180901|2018-05-17 03:30,17,622,622.75,622,622.75,22
20180901|2018-05-17 04:30,17,621.25,621.25,621.25,621.25,1
20180901|2018-05-17 05:00,17,622.75,622.75,622.75,622.75,2
20180901|2018-05-17 06:00,17,624.75,625.25,624.75,625,21
20180901|2018-05-17 07:00,17,624,624,623.25,623.25,10
20180901|2018-05-17 07:30,17,624.75,625.25,624.75,625.25,5
20180901|2018-05-17 08:30,17,624.25,626,620.5,621,178
20180901|2018-05-17 09:00,17,621,621.75,619.25,621,44
20180901|2018-05-17 09:30,17,620.75,624.5,619.75,623.25,29
20180901|2018-05-17 10:00,17,621.75,622,621.25,622,23
20180901|2018-05-17 10:30,17,622.25,623,621,621.25,59
20180901|2018-05-17 11:00,17,621.25,622.25,620,620,8
20180901|2018-05-17 11:30,17,620.25,622.25,620.25,622,37
20180901|2018-05-17 12:00,17,622.75,623,621,622,20
20180901|2018-05-17 12:30,17,622,623.75,622,623,60
20180901|2018-05-17 13:00,17,622.25,622.25,620,620.75,99
20180901|2018-05-17 19:00,18,620.5,621.75,620.5,621.75,56
20180901|2018-05-17 21:30,18,624,625.75,624,625.75,24
20180901|2018-05-17 22:00,18,626,626,626,626,4
20180901|2018-05-17 22:30,18,627.25,628.25,627.25,628.25,26
20180901|2018-05-17 23:00,18,628,628,628,628,4
20180901|2018-05-17 23:30,18,627.75,627.75,627.75,627.75,1
20180901|2018-05-18 00:00,18,627.25,627.25,626,626,2
20180901|2018-05-18 00:30,18,626.5,626.5,625.75,625.75,16
20180901|2018-05-18 01:00,18,625.75,625.75,625.75,625.75,9
20180901|2018-05-18 01:30,18,627.25,629,627.25,629,24
20180901|2018-05-18 02:30,18,627.75,627.75,627.75,627.75,1
20180901|2018-05-18 03:00,18,627.5,627.5,627.5,627.5,1
20180901|2018-05-18 04:00,18,628.5,628.5,628.5,628.5,1
20180901|2018-05-18 05:00,18,627.5,627.5,627.5,627.5,10
20180901|2018-05-18 07:00,18,627.75,627.75,627.75,627.75,1
20180901|2018-05-18 07:30,18,626.25,626.25,626.25,626.25,1
20180901|2018-05-18 08:30,18,627,628.75,626,627.75,99
20180901|2018-05-18 09:00,18,628,630.75,628,629.5,132
20180901|2018-05-18 09:30,18,629.75,632.5,629,630.5,150
20180901|2018-05-18 10:00,18,630,631,628,630.5,122
20180901|2018-05-18 10:30,18,630.5,631.25,629.25,629.75,178
20180901|2018-05-18 11:00,18,629.75,630.25,628.75,628.75,109
20180901|2018-05-18 11:30,18,627.75,628.75,627.5,628.25,176
20180901|2018-05-18 12:00,18,628.5,630,627.25,630,65
20180901|2018-05-18 12:30,18,629.75,633,629.75,633,158
20180901|2018-05-18 13:00,18,633.25,634,631.25,632,129
20180901|2018-05-20 19:00,21,633.25,638.5,633.25,638,92
20180901|2018-05-20 20:30,21,634.5,634.5,634.5,634.5,2
20180901|2018-05-21 03:30,21,634.5,634.5,634.5,634.5,9
20180901|2018-05-21 04:00,21,634.5,634.5,634.5,634.5,10
20180901|2018-05-21 06:30,21,637,637,637,637,2
20180901|2018-05-21 07:00,21,634.75,634.75,634.75,634.75,7
20180901|2018-05-21 08:30,21,635,635,626.75,627.25,194
20180901|2018-05-21 09:00,21,626,627,626,626,55
20180901|2018-05-21 09:30,21,626,627.75,625,626.25,101
20180901|2018-05-21 10:00,21,626,630,625.5,628.75,243
20180901|2018-05-21 10:30,21,628.75,630,628.75,629.25,29
20180901|2018-05-21 11:00,21,629.75,631,629.75,631,57
20180901|2018-05-21 11:30,21,630.75,633.5,630.75,633.5,159
20180901|2018-05-21 12:00,21,633.5,633.5,632.25,632.5,124
20180901|2018-05-21 12:30,21,632,633.25,631.5,631.5,56
20180901|2018-05-21 13:00,21,631.5,631.5,627.75,627.75,41
20180901|2018-05-21 19:00,22,627.25,627.25,627,627,15
20180901|2018-05-21 20:30,22,626.5,627.25,626.5,627,15
20180901|2018-05-22 03:00,22,627.75,627.75,627.75,627.75,2
20180901|2018-05-22 03:30,22,628.25,628.5,628.25,628.5,5
20180901|2018-05-22 04:00,22,628.25,628.25,628.25,628.25,1
20180901|2018-05-22 04:30,22,629.75,633.5,629.75,633.5,57
20180901|2018-05-22 06:00,22,632.75,632.75,632.75,632.75,1
20180901|2018-05-22 06:30,22,633,634,633,634,51
20180901|2018-05-22 07:00,22,633.25,634,633,634,30
20180901|2018-05-22 07:30,22,634.5,635,634.5,635,16
20180901|2018-05-22 08:30,22,634.75,639.75,633.5,639,216
20180901|2018-05-22 09:00,22,639.25,640,639,639.5,193
20180901|2018-05-22 09:30,22,639,643,639,642.25,104
20180901|2018-05-22 10:00,22,642.5,643,640,642.25,77
20180901|2018-05-22 10:30,22,642.75,643.75,641,641.75,45
20180901|2018-05-22 11:00,22,642.5,643.75,642.5,643.25,163
20180901|2018-05-22 11:30,22,643.5,645.75,641.75,642,215
20180901|2018-05-22 12:00,22,642.5,643.75,640.25,642,131
20180901|2018-05-22 12:30,22,642.75,642.75,640,640,100
20180901|2018-05-22 13:00,22,640,640,637.25,638,162
20180901|2018-05-22 19:00,23,638.25,641,637,641,29
20180901|2018-05-22 19:30,23,641,641,641,641,7
20180901|2018-05-22 20:30,23,641,641,641,641,7
20180901|2018-05-22 21:00,23,641.5,641.75,641.5,641.75,3
20180901|2018-05-22 21:30,23,641.25,641.25,641.25,641.25,1
20180901|2018-05-22 22:00,23,640.5,641,640.5,641,23
20180901|2018-05-22 22:30,23,641,641,641,641,6
20180901|2018-05-23 00:00,23,641,641,641,641,1
20180901|2018-05-23 00:30,23,641.75,641.75,641.75,641.75,4
20180901|2018-05-23 02:00,23,642.75,643,642.75,643,2
20180901|2018-05-23 03:00,23,641,641,641,641,8
20180901|2018-05-23 03:30,23,641,641,641,641,4
20180901|2018-05-23 04:30,23,640,640,640,640,7
20180901|2018-05-23 06:00,23,640,640,640,640,13
20180901|2018-05-23 06:30,23,640,640.5,640,640,41
20180901|2018-05-23 07:00,23,639.75,642.75,639.75,641,65
20180901|2018-05-23 07:30,23,640.75,643,640.75,642.5,13
20180901|2018-05-23 08:30,23,642.5,646,642,642.5,431
20180901|2018-05-23 09:00,23,643,646.25,640.75,641,110
20180901|2018-05-23 09:30,23,642.25,643,640.5,640.75,208
20180901|2018-05-23 10:00,23,641.25,646,641.25,646,66
20180901|2018-05-23 10:30,23,645.75,646.75,645,646.5,77
20180901|2018-05-23 11:00,23,647,649.5,646.5,647,268
20180901|2018-05-23 11:30,23,647.75,649.75,646.25,648.75,157
20180901|2018-05-23 12:00,23,649.25,649.75,647.25,647.25,129
20180901|2018-05-23 12:30,23,647.25,647.25,645.75,646.5,52
20180901|2018-05-23 13:00,23,647.25,648.5,645.5,647.25,212
20180901|2018-05-23 19:00,24,645.25,646.75,645.25,646.5,54
20180901|2018-05-23 19:30,24,646.75,648,646.75,648,33
20180901|2018-05-23 20:00,24,647,647.25,647,647.25,4
20180901|2018-05-23 22:00,24,647.25,647.25,647.25,647.25,3
20180901|2018-05-23 23:30,24,646,646,646,646,1
20180901|2018-05-24 00:00,24,646,646,646,646,37
20180901|2018-05-24 00:30,24,646,646,646,646,4
20180901|2018-05-24 01:30,24,646,646,646,646,8
20180901|2018-05-24 02:00,24,647.25,647.25,647.25,647.25,13
20180901|2018-05-24 04:00,24,648,648,648,648,5
20180901|2018-05-24 04:30,24,648.5,648.5,647.5,647.5,6
20180901|2018-05-24 05:00,24,648.5,648.5,648.5,648.5,2
20180901|2018-05-24 05:30,24,649,650,649,650,190
20180901|2018-05-24 06:00,24,650,650,650,650,61
20180901|2018-05-24 06:30,24,651,651.5,650,650,43
20180901|2018-05-24 07:00,24,648.75,648.75,648.25,648.5,54
20180901|2018-05-24 07:30,24,648.5,648.5,648.5,648.5,2
20180901|2018-05-24 08:30,24,649.5,652.5,649.5,650.5,346
20180901|2018-05-24 09:00,24,651,651.5,649.25,651.25,199
20180901|2018-05-24 09:30,24,651.75,653.75,651.25,652.75,173
20180901|2018-05-24 10:00,24,652.5,653.25,651.5,653,81
20180901|2018-05-24 10:30,24,652.5,653.25,647.25,648,121
20180901|2018-05-24 11:00,24,647.5,650.5,646.25,646.25,151
20180901|2018-05-24 11:30,24,646.5,649,646,648.75,110
20180901|2018-05-24 12:00,24,647.75,647.75,644.5,644.5,96
20180901|2018-05-24 12:30,24,643.5,645,640.5,642.25,219
20180901|2018-05-24 13:00,24,641.25,642.25,638,639.25,214
20180901|2018-05-24 19:00,25,639.25,641,638.75,640.5,28
20180901|2018-05-24 19:30,25,640.5,640.5,640.5,640.5,1
20180901|2018-05-24 20:00,25,641.75,642,640.5,640.5,9
20180901|2018-05-24 22:30,25,641,641,640.5,641,6
20180901|2018-05-24 23:30,25,641.5,641.5,641.25,641.25,11
20180901|2018-05-25 01:00,25,642,642,641.75,642,6
20180901|2018-05-25 03:00,25,643.5,644.75,643.5,644.75,13
20180901|2018-05-25 03:30,25,645,645,645,645,1
20180901|2018-05-25 04:00,25,643,643,643,643,4
20180901|2018-05-25 06:30,25,646.25,646.25,646.25,646.25,3
20180901|2018-05-25 07:00,25,644.75,644.75,644.75,644.75,3
20180901|2018-05-25 07:30,25,645,645,644.75,644.75,30
20180901|2018-05-25 08:30,25,645.5,645.75,642,642,274
20180901|2018-05-25 09:00,25,642.5,648,642.5,648,365
20180901|2018-05-25 09:30,25,648,648.25,646,647.25,94
20180901|2018-05-25 10:00,25,647.25,648,646.25,646.75,141
20180901|2018-05-25 10:30,25,646.75,647.25,645.75,647,66
20180901|2018-05-25 11:00,25,647.25,648,646.5,647,113
20180901|2018-05-25 11:30,25,647,648.25,646.75,648.25,100
20180901|2018-05-25 12:00,25,647.75,648.75,647.5,648.75,129
20180901|2018-05-25 12:30,25,648.75,650,648,648.75,154
20180901|2018-05-25 13:00,25,648.75,649.75,648,649.25,144
20180901|2018-05-28 19:00,29,650.25,653,650.25,651.5,62
20180901|2018-05-28 19:30,29,650,650,650,650,2
20180901|2018-05-28 20:00,29,650.25,650.25,650.25,650.25,1
20180901|2018-05-28 20:30,29,650.5,651,650.5,651,7
20180901|2018-05-28 21:00,29,651.25,651.5,651.25,651.5,14
20180901|2018-05-28 21:30,29,651.25,651.25,651.25,651.25,5
20180901|2018-05-29 02:00,29,653,654,653,654,19
20180901|2018-05-29 04:00,29,654,654,653.75,654,37
20180901|2018-05-29 05:30,29,654,654.25,654,654.25,8
20180901|2018-05-29 06:00,29,654,654,654,654,24
20180901|2018-05-29 06:30,29,654.25,654.5,654,654,76
20180901|2018-05-29 07:00,29,654,654,654,654,9
20180901|2018-05-29 07:30,29,651,653.75,650.25,651.5,14
20180901|2018-05-29 08:30,29,651,651,645,645,392
20180901|2018-05-29 09:00,29,645.75,646.5,641.75,645.5,66
20180901|2018-05-29 09:30,29,645.5,646.25,643,646.25,46
20180901|2018-05-29 10:00,29,645.5,648.75,645.5,647.25,40
20180901|2018-05-29 10:30,29,646,646.5,644.5,646.5,93
20180901|2018-05-29 11:00,29,646.75,647.5,644.75,645.25,101
20180901|2018-05-29 11:30,29,645.75,646,637.5,637.5,112
20180901|2018-05-29 12:00,29,638,640.75,632.25,634,225
20180901|2018-05-29 12:30,29,633.75,636.25,631.5,635,259
20180901|2018-05-29 13:00,29,635,638.5,635,637.5,166
20180901|2018-05-29 19:00,30,635,635.5,632,633,24
20180901|2018-05-29 20:30,30,633.75,635,633.75,635,5
20180901|2018-05-29 21:00,30,634.75,634.75,634.75,634.75,7
20180901|2018-05-29 22:00,30,633.25,633.25,633.25,633.25,1
20180901|2018-05-30 01:00,30,633.75,634.25,633.75,634,9
20180901|2018-05-30 02:30,30,633.25,633.25,632.75,632.75,21
20180901|2018-05-30 03:30,30,632.25,632.25,632.25,632.25,2
20180901|2018-05-30 04:00,30,632.25,632.25,632,632,6
20180901|2018-05-30 04:30,30,632,632,631.5,631.5,7
20180901|2018-05-30 05:30,30,632,633,632,633,33
20180901|2018-05-30 06:00,30,633,633.5,633,633,50
20180901|2018-05-30 06:30,30,632.75,633,632.75,632.75,14
20180901|2018-05-30 07:00,30,632.75,633.5,632,632,40
20180901|2018-05-30 07:30,30,632,632,632,632,7
20180901|2018-05-30 08:30,30,632,632.25,627,628,405
20180901|2018-05-30 09:00,30,627.75,627.75,622.5,625.5,169
20180901|2018-05-30 09:30,30,625,625.5,622.75,622.75,83
20180901|2018-05-30 10:00,30,622.75,626.25,622.75,624,45
20180901|2018-05-30 10:30,30,623.75,625.25,621.75,623.5,116
20180901|2018-05-30 11:00,30,622.75,624,621.75,621.75,90
20180901|2018-05-30 11:30,30,622,627,621.25,626,82
20180901|2018-05-30 12:00,30,625.25,625.25,621.25,621.75,24
20180901|2018-05-30 12:30,30,621.75,623.5,621,621,145
20180901|2018-05-30 13:00,30,621,621.25,618.5,620.75,239
20180901|2018-05-30 19:00,31,620,620,620,620,60
20180901|2018-05-30 19:30,31,620.75,620.75,620.75,620.75,1
20180901|2018-05-30 21:30,31,620.5,620.5,620,620,4
20180901|2018-05-31 00:00,31,620,620,620,620,2
20180901|2018-05-31 00:30,31,620,620.25,620,620.25,31
20180901|2018-05-31 01:00,31,620.25,620.25,620,620.25,17
20180901|2018-05-31 01:30,31,620,620.25,620,620,63
20180901|2018-05-31 02:00,31,619.25,619.25,619.25,619.25,10
20180901|2018-05-31 02:30,31,619,619,619,619,10
20180901|2018-05-31 03:00,31,619.25,619.25,619.25,619.25,6
20180901|2018-05-31 03:30,31,619.25,621.25,619.25,621.25,26
20180901|2018-05-31 04:00,31,622.5,622.5,622.5,622.5,4
20180901|2018-05-31 04:30,31,623,623,623,623,1
20180901|2018-05-31 05:30,31,627,627,627,627,4
20180901|2018-05-31 07:00,31,620.5,623.75,620.5,623.75,19
20180901|2018-05-31 07:30,31,626.25,628.75,625.75,628.75,28
20180901|2018-05-31 08:30,31,627.25,628,620.5,623,233
20180901|2018-05-31 09:00,31,623.75,624,622,622.75,72
20180901|2018-05-31 09:30,31,622.75,624,619.75,620,139
20180901|2018-05-31 10:00,31,621,622.75,620.75,621,204
20180901|2018-05-31 10:30,31,620.25,622.75,619.75,619.75,36
20180901|2018-05-31 11:00,31,620,621.5,619.5,620.5,77
20180901|2018-05-31 11:30,31,620.5,620.5,619.25,619.5,22
20180901|2018-05-31 12:00,31,620,621,620,620.5,16
20180901|2018-05-31 12:30,31,620.75,621,618.75,618.75,56
20180901|2018-05-31 13:00,31,618.75,620.5,618.5,619.5,121
20180901|2018-05-31 19:30,1,619.25,619.25,619.25,619.25,6
20180901|2018-06-01 02:00,1,619,619,619,619,3
20180901|2018-06-01 03:00,1,618.25,618.25,618,618,4
20180901|2018-06-01 03:30,1,618.5,618.75,618,618.5,10
20180901|2018-06-01 05:30,1,619.25,619.25,619.25,619.25,1
20180901|2018-06-01 06:00,1,618,618,618,618,3
20180901|2018-06-01 06:30,1,618,618,617.5,617.5,22
20180901|2018-06-01 07:00,1,617.25,617.25,616,616,42
20180901|2018-06-01 07:30,1,617.75,617.75,617.75,617.75,1
20180901|2018-06-01 08:30,1,618,620.25,615,620.25,162
20180901|2018-06-01 09:00,1,620.25,620.75,616.5,616.5,54
20180901|2018-06-01 09:30,1,615.75,615.75,614,615,108
20180901|2018-06-01 10:00,1,615.25,616,614.25,615.75,133
20180901|2018-06-01 10:30,1,615.5,616,614.5,615,81
20180901|2018-06-01 11:00,1,614.75,614.75,612.5,613,109
20180901|2018-06-01 11:30,1,613.75,614,613.25,613.75,30
20180901|2018-06-01 12:00,1,614,617,614,617,95
20180901|2018-06-01 12:30,1,615.5,617,614,615.75,40
20180901|2018-06-01 13:00,1,616.25,616.25,611.75,615.5,214
20180901|2018-06-03 19:00,4,612,612,610,611,10
20180901|2018-06-03 19:30,4,610,610,610,610,6
20180901|2018-06-03 23:00,4,611.5,611.5,611.5,611.5,2
20180901|2018-06-03 23:30,4,612.25,612.25,612.25,612.25,4
20180901|2018-06-04 01:30,4,612,612,611.75,611.75,47
20180901|2018-06-04 02:30,4,611.25,611.75,611.25,611.75,10
20180901|2018-06-04 03:00,4,610.5,610.5,610.5,610.5,10
20180901|2018-06-04 03:30,4,610.5,610.5,610,610.25,52
20180901|2018-06-04 04:00,4,610.25,610.5,610.25,610.5,31
20180901|2018-06-04 04:30,4,610.5,610.5,610.25,610.5,51
20180901|2018-06-04 05:00,4,610,610.25,610,610,17
20180901|2018-06-04 06:00,4,610,610,610,610,41
20180901|2018-06-04 06:30,4,610,610,610,610,77
20180901|2018-06-04 07:00,4,609.75,610,609.25,609.75,19
20180901|2018-06-04 08:30,4,609.5,609.75,606,607.75,252
20180901|2018-06-04 09:00,4,606.75,607.25,605.75,606,189
20180901|2018-06-04 09:30,4,606,607,605.25,606.5,108
20180901|2018-06-04 10:00,4,606.75,607.25,604.75,604.75,243
20180901|2018-06-04 10:30,4,604.75,605.5,604.25,605.5,108
20180901|2018-06-04 11:00,4,605.25,605.75,603.75,604,140
20180901|2018-06-04 11:30,4,604,605,604,605,158
20180901|2018-06-04 12:00,4,605,605,602.5,602.5,112
20180901|2018-06-04 12:30,4,602,602.5,601,602.5,210
20180901|2018-06-04 13:00,4,602.75,604.25,601.5,604.25,209
20180901|2018-06-04 19:00,5,604.5,605,603.75,603.75,13
20180901|2018-06-04 19:30,5,603.5,604,603.5,603.75,6
20180901|2018-06-04 20:00,5,603.75,603.75,603.5,603.5,7
20180901|2018-06-04 20:30,5,603,603.5,603,603.5,27
20180901|2018-06-04 21:00,5,604.5,605.25,604.25,605.25,9
20180901|2018-06-04 21:30,5,604,604,604,604,2
20180901|2018-06-04 22:00,5,604.75,604.75,604.75,604.75,1
20180901|2018-06-04 22:30,5,605.75,606.25,605.75,606.25,50
20180901|2018-06-05 02:30,5,608,608,607.75,607.75,5
20180901|2018-06-05 04:00,5,608,608.25,608,608.25,10
20180901|2018-06-05 04:30,5,607.75,607.75,607.75,607.75,1
20180901|2018-06-05 06:00,5,607,607,607,607,2
20180901|2018-06-05 07:00,5,607.25,607.25,607.25,607.25,1
20180901|2018-06-05 07:30,5,609,609.5,608.75,609.25,13
20180901|2018-06-05 08:30,5,609.75,613.5,609.75,612.25,265
20180901|2018-06-05 09:00,5,612,612.75,611.25,611.5,58
20180901|2018-06-05 09:30,5,611.5,611.75,607.25,608,170
20180901|2018-06-05 10:00,5,607.75,610.5,606.5,609.75,225
20180901|2018-06-05 10:30,5,609.75,610.5,607,607.5,108
20180901|2018-06-05 11:00,5,607.5,608.5,607.25,608.5,92
20180901|2018-06-05 11:30,5,607.75,607.75,606.75,607.25,201
20180901|2018-06-05 12:00,5,607.25,607.5,606.5,607.5,37
20180901|2018-06-05 12:30,5,606.5,607.5,606,606.75,28
20180901|2018-06-05 13:00,5,606.75,607.75,605.25,607,161
20180901|2018-06-05 19:00,6,606,606,605.75,605.75,10
20180901|2018-06-05 20:30,6,608,609,608,609,7
20180901|2018-06-05 23:30,6,609,609,609,609,4
20180901|2018-06-06 02:30,6,608.75,608.75,608.75,608.75,1
20180901|2018-06-06 03:00,6,608.25,608.25,608.25,608.25,1
20180901|2018-06-06 04:30,6,609,610.25,609,610.25,18
20180901|2018-06-06 05:00,6,610.25,610.5,610.25,610.25,5
20180901|2018-06-06 05:30,6,610,610,610,610,1
20180901|2018-06-06 06:30,6,609.75,609.75,609.75,609.75,1
20180901|2018-06-06 07:00,6,609.25,609.25,609,609,5
20180901|2018-06-06 07:30,6,609.25,610,609.25,610,14
20180901|2018-06-06 08:30,6,611,616.5,609.75,613.75,438
20180901|2018-06-06 09:00,6,614,616.75,613.5,614.75,210
20180901|2018-06-06 09:30,6,615.25,616,614.25,616,70
20180901|2018-06-06 10:00,6,615.75,615.75,613.25,613.75,46
20180901|2018-06-06 10:30,6,613.25,614.25,611.5,611.75,79
20180901|2018-06-06 11:00,6,611.75,612.25,610,610.75,97
20180901|2018-06-06 11:30,6,611,611.5,608.75,609.5,267
20180901|2018-06-06 12:00,6,609,611,608.75,609,103
20180901|2018-06-06 12:30,6,608.75,608.75,605.25,605.75,77
20180901|2018-06-06 13:00,6,606.25,609,605.5,608.25,121
20180901|2018-06-06 19:00,7,609,611.5,609,610,21
20180901|2018-06-06 22:00,7,612.75,612.75,612.75,612.75,5
20180901|2018-06-06 22:30,7,613,615,613,613.75,82
20180901|2018-06-06 23:30,7,613,613,612.25,612.75,8
20180901|2018-06-07 00:00,7,613,613,613,613,3
20180901|2018-06-07 00:30,7,613,613,613,613,1
20180901|2018-06-07 01:30,7,614.25,614.25,614,614,3
20180901|2018-06-07 02:00,7,615,615.75,614.75,615.75,13
20180901|2018-06-07 02:30,7,616,617.75,616,617.75,76
20180901|2018-06-07 03:00,7,617,617,617,617,10
20180901|2018-06-07 03:30,7,616,616.5,616,616.5,25
20180901|2018-06-07 04:00,7,616.5,616.5,616.5,616.5,2
20180901|2018-06-07 04:30,7,616.5,618,616.5,618,32
20180901|2018-06-07 05:00,7,616,616,616,616,22
20180901|2018-06-07 06:30,7,616,616,616,616,29
20180901|2018-06-07 07:00,7,616.75,618,616.5,617.5,32
20180901|2018-06-07 07:30,7,617.5,617.75,617,617.25,32
20180901|2018-06-07 08:30,7,617,620,615.25,619.25,259
20180901|2018-06-07 09:00,7,618.75,619.75,614.25,615,120
20180901|2018-06-07 09:30,7,615.5,616,612.5,612.5,80
20180901|2018-06-07 10:00,7,612.25,612.25,608.25,611,121
20180901|2018-06-07 10:30,7,611,613.25,609,611,287
20180901|2018-06-07 11:00,7,610.25,612.5,609.25,612.5,170
20180901|2018-06-07 11:30,7,611.5,611.5,610,610.75,24
20180901|2018-06-07 12:00,7,611,611,606.75,607.5,187
20180901|2018-06-07 12:30,7,607.5,608,607,607.75,117
20180901|2018-06-07 13:00,7,608,609.75,607.25,607.5,184
20180901|2018-06-07 19:00,8,608.25,609.5,608,609.5,17
20180901|2018-06-07 19:30,8,608.25,608.5,608,608.5,6
20180901|2018-06-07 20:00,8,609,609.75,609,609.75,43
20180901|2018-06-07 20:30,8,609.75,609.75,609.75,609.75,17
20180901|2018-06-07 21:00,8,609.75,609.75,609.75,609.75,6
20180901|2018-06-07 21:30,8,609,609,609,609,1
20180901|2018-06-07 22:30,8,608,608.25,608,608,10
20180901|2018-06-07 23:30,8,608.5,608.75,608.5,608.75,7
20180901|2018-06-08 00:00,8,607.75,607.75,607.75,607.75,2
20180901|2018-06-08 03:00,8,606.5,606.5,606.5,606.5,1
20180901|2018-06-08 04:00,8,607,607,607,607,3
20180901|2018-06-08 04:30,8,607.25,608.25,607.25,608.25,7
20180901|2018-06-08 05:00,8,608.25,608.25,606.75,607.25,71
20180901|2018-06-08 05:30,8,608.25,609.75,608.25,609.5,74
20180901|2018-06-08 06:00,8,609.5,609.5,608.75,609.25,46
20180901|2018-06-08 06:30,8,608,609.5,608,609.5,3
20180901|2018-06-08 07:00,8,610,610,610,610,4
20180901|2018-06-08 08:30,8,609.75,611.5,605.75,608,291
20180901|2018-06-08 09:00,8,607.5,608.5,606,606.25,217
20180901|2018-06-08 09:30,8,606,606,602.75,602.75,214
20180901|2018-06-08 10:00,8,603,605,601.75,603.25,210
20180901|2018-06-08 10:30,8,602.75,604,600.75,602.25,279
20180901|2018-06-08 11:00,8,602,602.75,601.5,602.25,137
20180901|2018-06-08 11:30,8,602.5,605.25,602.5,604.5,68
20180901|2018-06-08 12:00,8,604.25,606,603.25,605.5,55
20180901|2018-06-08 12:30,8,605.25,606.5,604.5,604.5,73
20180901|2018-06-08 13:00,8,604.75,606.75,603.25,603.5,190
20180901|2018-06-10 19:00,11,604,604,604,604,10
20180901|2018-06-10 20:30,11,608.25,608.25,608.25,608.25,1
20180901|2018-06-10 22:00,11,606.5,606.5,606.5,606.5,1
20180901|2018-06-11 02:00,11,606.5,606.5,606.25,606.25,3
20180901|2018-06-11 03:00,11,606.25,606.25,606.25,606.25,1
20180901|2018-06-11 05:00,11,605.75,605.75,605.75,605.75,1
20180901|2018-06-11 05:30,11,604,604,603.75,603.75,7
20180901|2018-06-11 07:00,11,603.75,603.75,603.75,603.75,5
20180901|2018-06-11 07:30,11,603.75,604.25,603.75,603.75,15
20180901|2018-06-11 08:30,11,603.25,605,601,605,462
20180901|2018-06-11 09:00,11,603.5,606,602,606,115
20180901|2018-06-11 09:30,11,605.25,607.25,603.25,603.75,166
20180901|2018-06-11 10:00,11,603.5,604.25,601.5,602,56
20180901|2018-06-11 10:30,11,602.25,602.25,601,601,98
20180901|2018-06-11 11:00,11,600.75,601.75,600.25,601.75,146
20180901|2018-06-11 11:30,11,601.5,602.75,601.5,602,122
20180901|2018-06-11 12:00,11,602.25,602.75,602,602.25,77
20180901|2018-06-11 12:30,11,602,602.75,601.5,602.75,150
20180901|2018-06-11 13:00,11,602.75,603,601,603,209
20180901|2018-06-11 19:00,12,603.5,603.5,600.25,600.5,52
20180901|2018-06-11 19:30,12,600.5,601.5,600.5,601.5,15
20180901|2018-06-11 20:00,12,601.5,601.5,601.5,601.5,12
20180901|2018-06-11 20:30,12,600.75,601.5,600.75,601.5,6
20180901|2018-06-11 21:00,12,601,601,601,601,1
20180901|2018-06-11 22:00,12,600.75,601.75,600.75,601.75,8
20180901|2018-06-11 22:30,12,601.75,601.75,601.5,601.5,4
20180901|2018-06-12 00:00,12,601.75,601.75,601.75,601.75,4
20180901|2018-06-12 02:30,12,602,602,600.5,602,24
20180901|2018-06-12 06:30,12,601.5,601.5,601.5,601.5,2
20180901|2018-06-12 07:00,12,600.75,600.75,600.25,600.75,23
20180901|2018-06-12 07:30,12,601.25,602.75,601,602.75,38
20180901|2018-06-12 08:30,12,602.75,604,601.5,603.5,262
20180901|2018-06-12 09:00,12,603.5,604,600.75,603.25,136
20180901|2018-06-12 09:30,12,603.25,604.5,602.5,603.25,74
20180901|2018-06-12 10:00,12,603.5,603.5,600.25,600.5,166
20180901|2018-06-12 10:30,12,600.5,601.25,600,601.25,223
20180901|2018-06-12 11:00,12,601.75,608.5,601.5,606.75,274
20180901|2018-06-12 11:30,12,606,608.5,605.25,608,117
20180901|2018-06-12 12:00,12,607.75,607.75,604.75,606,116
20180901|2018-06-12 12:30,12,605.25,608.5,604.5,608.5,125
20180901|2018-06-12 13:00,12,609,609.25,603,604.5,706
20180901|2018-06-12 19:00,13,604.5,604.75,601.75,602.5,68
20180901|2018-06-12 19:30,13,603.5,603.5,602,602,3
20180901|2018-06-12 20:00,13,601.5,601.75,601.5,601.75,5
20180901|2018-06-12 20:30,13,601.5,601.75,601.5,601.75,2
20180901|2018-06-12 21:00,13,602,602,602,602,2
20180901|2018-06-12 21:30,13,603,603,601.75,601.75,3
20180901|2018-06-12 22:00,13,601.5,602.75,601.5,602.75,6
20180901|2018-06-12 23:30,13,602.25,602.25,602.25,602.25,1
20180901|2018-06-13 00:00,13,602,602,602,602,1
20180901|2018-06-13 03:00,13,602,602.75,601.75,601.75,16
20180901|2018-06-13 03:30,13,602.75,602.75,601.75,602,40
20180901|2018-06-13 04:00,13,602,602,602,602,2
20180901|2018-06-13 04:30,13,601.5,601.5,601.5,601.5,1
20180901|2018-06-13 05:00,13,602.25,602.25,602.25,602.25,1
20180901|2018-06-13 05:30,13,602,602,602,602,4
20180901|2018-06-13 06:00,13,602,602,602,602,4
20180901|2018-06-13 06:30,13,601.5,601.75,601.5,601.75,3
20180901|2018-06-13 07:00,13,601.5,602,601.5,602,6
20180901|2018-06-13 07:30,13,602.25,602.75,602.25,602.75,3
20180901|2018-06-13 08:30,13,602.25,602.25,600,600.75,435
20180901|2018-06-13 09:00,13,600.5,603,600,601.25,266
20180901|2018-06-13 09:30,13,601,601.25,598,599.25,201
20180901|2018-06-13 10:00,13,599,599,597.25,598,80
20180901|2018-06-13 10:30,13,597.25,598.25,597,598.25,249
20180901|2018-06-13 11:00,13,597.5,597.75,596.5,597,65
20180901|2018-06-13 11:30,13,597.25,597.5,596.5,597,55
20180901|2018-06-13 12:00,13,596.5,598,596.5,596.75,92
20180901|2018-06-13 12:30,13,597,598.5,596.25,596.5,124
20180901|2018-06-13 13:00,13,596.5,598,596,597.5,238
20180901|2018-06-13 19:00,14,598.25,598.5,596,596,88
20180901|2018-06-13 19:30,14,596,596,596,596,7
20180901|2018-06-13 20:00,14,596,596,595,595,127
20180901|2018-06-13 20:30,14,595,595.25,594.75,595.25,12
20180901|2018-06-13 21:00,14,595.5,596.5,595.25,595.25,9
20180901|2018-06-13 21:30,14,595.25,595.25,595.25,595.25,1
20180901|2018-06-13 23:30,14,596.5,597,596.5,597,14
20180901|2018-06-14 01:00,14,596.5,596.5,596.5,596.5,4
20180901|2018-06-14 01:30,14,596.75,596.75,596.75,596.75,4
20180901|2018-06-14 02:00,14,596.75,596.75,594.75,595.25,15
20180901|2018-06-14 02:30,14,595.25,595.25,595.25,595.25,2
20180901|2018-06-14 03:00,14,595.5,595.5,594.5,594.5,3
20180901|2018-06-14 03:30,14,594.25,594.25,594,594,36
20180901|2018-06-14 04:00,14,594,594.75,594,594,25
20180901|2018-06-14 04:30,14,594.25,594.25,594,594.25,12
20180901|2018-06-14 05:00,14,594.75,594.75,594,594.75,13
20180901|2018-06-14 05:30,14,594,594.25,594,594,25
20180901|2018-06-14 06:00,14,594,594,594,594,10
20180901|2018-06-14 06:30,14,594,594,593.25,593.25,43
20180901|2018-06-14 07:00,14,593.25,593.5,590.75,592.75,136
20180901|2018-06-14 07:30,14,593,593,593,593,5
20180901|2018-06-14 08:30,14,593,594,588,591.25,767
20180901|2018-06-14 09:00,14,591,591.5,588,589,364
20180901|2018-06-14 09:30,14,589,589.5,587.5,589,168
20180901|2018-06-14 10:00,14,589,591.5,588.75,591.25,127
20180901|2018-06-14 10:30,14,590.75,596.75,590.5,595.75,239
20180901|2018-06-14 11:00,14,596.25,596.25,592.25,593.75,136
20180901|2018-06-14 11:30,14,593.5,594.5,592.5,593.5,119
20180901|2018-06-14 12:00,14,593.5,593.5,589.75,590.25,154
20180901|2018-06-14 12:30,14,590.25,591.75,588.25,589.25,169
20180901|2018-06-14 13:00,14,589,591.75,587.25,589.75,355
20180901|2018-06-14 19:00,15,592,592,590.5,590.5,67
20180901|2018-06-14 19:30,15,591,591,591,591,1
20180901|2018-06-14 20:00,15,590.25,590.25,590.25,590.25,10
20180901|2018-06-14 20:30,15,590.25,591.5,590.25,591.5,43
20180901|2018-06-14 21:00,15,590.25,590.5,590.25,590.5,7
20180901|2018-06-14 21:30,15,590,590,589,589,15
20180901|2018-06-14 22:30,15,588.75,588.75,588.75,588.75,1
20180901|2018-06-14 23:00,15,589,589,587.5,587.5,13
20180901|2018-06-14 23:30,15,588.75,589.75,588.75,589.75,8
20180901|2018-06-15 00:00,15,589.75,589.75,589.75,589.75,1
20180901|2018-06-15 01:00,15,590,590,589.75,590,7
20180901|2018-06-15 02:00,15,588.25,588.25,587.25,587.25,19
20180901|2018-06-15 02:30,15,587.5,587.5,587.5,587.5,1
20180901|2018-06-15 03:30,15,587.25,587.25,587.25,587.25,1
20180901|2018-06-15 04:00,15,589.25,589.25,589.25,589.25,1
20180901|2018-06-15 04:30,15,587.25,587.25,587.25,587.25,2
20180901|2018-06-15 05:30,15,589,589,588.25,588.25,3
20180901|2018-06-15 06:00,15,589.25,589.25,586.25,586.25,26
20180901|2018-06-15 06:30,15,586,586,586,586,36
20180901|2018-06-15 07:00,15,586.25,586.25,585.5,585.5,100
20180901|2018-06-15 07:30,15,585.5,585.5,585,585,60
20180901|2018-06-15 08:30,15,585.25,588.5,580,582.75,1320
20180901|2018-06-15 09:00,15,582.25,589,582.25,585,250
20180901|2018-06-15 09:30,15,585,586,582.75,586,136
20180901|2018-06-15 10:00,15,586.5,587.5,582.5,583.5,98
20180901|2018-06-15 10:30,15,583.75,584.5,582.25,583.75,146
20180901|2018-06-15 11:00,15,583.75,584.25,582.25,582.5,198
20180901|2018-06-15 11:30,15,582.25,582.75,580.75,581.5,100
20180901|2018-06-15 12:00,15,581.25,582,580.75,580.75,114
20180901|2018-06-15 12:30,15,581,581.5,580.25,580.5,329
20180901|2018-06-15 13:00,15,580.5,581.75,580,580.75,382
20180901|2018-06-17 19:00,18,580.25,581.5,579.5,580.75,188
20180901|2018-06-17 19:30,18,580.75,580.75,580,580.75,13
20180901|2018-06-17 20:00,18,580.75,581.75,580.75,580.75,5
20180901|2018-06-17 20:30,18,581.75,583,581.5,581.5,3
20180901|2018-06-17 21:00,18,583,583,583,583,5
20180901|2018-06-17 22:00,18,582.5,582.75,582.25,582.25,15
20180901|2018-06-17 22:30,18,582.25,582.25,582.25,582.25,1
20180901|2018-06-17 23:00,18,582,582,582,582,2
20180901|2018-06-17 23:30,18,582,582,582,582,1
20180901|2018-06-18 01:00,18,582,582,582,582,5
20180901|2018-06-18 01:30,18,582,582.25,582,582,13
20180901|2018-06-18 02:00,18,581.75,581.75,581,581,29
20180901|2018-06-18 04:30,18,581,581,581,581,74
20180901|2018-06-18 05:00,18,580.25,580.25,580.25,580.25,2
20180901|2018-06-18 06:00,18,580.5,580.5,580,580,30
20180901|2018-06-18 06:30,18,580,580,580,580,9
20180901|2018-06-18 07:00,18,580,580.25,579.75,579.75,55
20180901|2018-06-18 07:30,18,579.25,579.5,579.25,579.5,26
20180901|2018-06-18 08:30,18,579,579.5,575.75,577.75,457
20180901|2018-06-18 09:00,18,578.25,578.25,575,575,448
20180901|2018-06-18 09:30,18,575.25,576.5,575,576,238
20180901|2018-06-18 10:00,18,575.75,576.5,575.25,575.5,241
20180901|2018-06-18 10:30,18,575.5,576,575,575.5,220
20180901|2018-06-18 11:00,18,575.25,576.5,575,575,237
20180901|2018-06-18 11:30,18,575,575.5,575,575,358
20180901|2018-06-18 12:00,18,575,575,573.5,574,225
20180901|2018-06-18 12:30,18,573.5,573.5,572,572.25,250
20180901|2018-06-18 13:00,18,572.25,573,571.25,572.5,291
20180901|2018-06-18 19:00,19,572,573.5,571,571.25,140
20180901|2018-06-18 19:30,19,571.5,571.75,571.5,571.5,6
20180901|2018-06-18 20:00,19,571,571,571,571,18
20180901|2018-06-18 20:30,19,571,571,571,571,17
20180901|2018-06-18 21:00,19,570.75,571,570.75,571,8
20180901|2018-06-18 21:30,19,570.75,570.75,570.75,570.75,7
20180901|2018-06-18 22:30,19,570.75,570.75,570.75,570.75,2
20180901|2018-06-18 23:00,19,570.75,570.75,570.5,570.5,3
20180901|2018-06-18 23:30,19,571,571,570.75,570.75,18
20180901|2018-06-19 01:00,19,570.75,570.75,570.75,570.75,6
20180901|2018-06-19 01:30,19,570.5,570.5,570.25,570.5,119
20180901|2018-06-19 02:00,19,570.25,570.25,570,570,46
20180901|2018-06-19 02:30,19,570,570.25,570,570,3
20180901|2018-06-19 03:00,19,570.25,570.25,570,570.25,32
20180901|2018-06-19 03:30,19,570,570.25,570,570,42
20180901|2018-06-19 04:00,19,570,570,570,570,16
20180901|2018-06-19 04:30,19,570,570,570,570,1
20180901|2018-06-19 05:00,19,570,570.25,570,570.25,12
20180901|2018-06-19 05:30,19,570,570,569.5,569.5,2
20180901|2018-06-19 06:00,19,570,570,568.5,570,40
20180901|2018-06-19 06:30,19,569.25,570,569,570,22
20180901|2018-06-19 07:00,19,570.25,570.25,569.75,570.25,6
20180901|2018-06-19 07:30,19,569.25,569.75,568,568.25,80
20180901|2018-06-19 08:30,19,568.25,568.25,555.5,555.5,1121
20180901|2018-06-19 09:00,19,555.5,560.5,554.75,558.75,566
20180901|2018-06-19 09:30,19,558,565.25,556.5,560.75,526
20180901|2018-06-19 10:00,19,559.75,566,558.25,566,261
20180901|2018-06-19 10:30,19,565.25,565.5,561.5,565.25,283
20180901|2018-06-19 11:00,19,565.5,569.5,564.5,566.75,303
20180901|2018-06-19 11:30,19,565.75,565.75,560.5,560.75,150
20180901|2018-06-19 12:00,19,561.25,562.25,558.75,558.75,180
20180901|2018-06-19 12:30,19,559.25,561.5,558.25,560.5,300
20180901|2018-06-19 13:00,19,560,563.5,558,558,423
20180901|2018-06-19 19:00,20,560,562.75,560,560.25,130
20180901|2018-06-19 20:00,20,561,563.5,561,563.5,42
20180901|2018-06-19 20:30,20,563.25,564.75,563.25,564.75,40
20180901|2018-06-19 21:30,20,564.75,565.5,564.75,565.5,7
20180901|2018-06-20 02:00,20,569.25,569.25,569.25,569.25,2
20180901|2018-06-20 02:30,20,568.75,568.75,568.75,568.75,2
20180901|2018-06-20 03:30,20,567.75,568,567.25,568,6
20180901|2018-06-20 04:00,20,568.25,568.5,568.25,568.5,4
20180901|2018-06-20 04:30,20,568.25,568.25,568.25,568.25,1
20180901|2018-06-20 06:00,20,568.25,568.25,568,568.25,25
20180901|2018-06-20 06:30,20,568,568.25,568,568.25,12
20180901|2018-06-20 07:00,20,568.25,568.25,567.25,567.75,32
20180901|2018-06-20 07:30,20,567.25,568,567.25,567.75,8
20180901|2018-06-20 08:30,20,567.75,567.75,565,565.25,270
20180901|2018-06-20 09:00,20,565.25,565.25,560.75,561.25,227
20180901|2018-06-20 09:30,20,561.25,563.75,560.25,563.75,165
20180901|2018-06-20 10:00,20,563.5,564,559.25,559.75,222
20180901|2018-06-20 10:30,20,560.25,561.5,559.5,561.5,128
20180901|2018-06-20 11:00,20,560.75,561.25,560,561.25,125
20180901|2018-06-20 11:30,20,561,565.25,559.75,565,288
20180901|2018-06-20 12:00,20,564.5,569,564.5,566.5,241
20180901|2018-06-20 12:30,20,567,569.5,561.5,561.5,213
20180901|2018-06-20 13:00,20,562,565.25,560,562.75,325
20180901|2018-06-20 19:00,21,564.25,565.75,564.25,565.75,98
20180901|2018-06-20 19:30,21,565.75,566.25,565.75,566,25
20180901|2018-06-20 20:30,21,565.75,565.75,565.75,565.75,3
20180901|2018-06-20 21:00,21,565.5,565.5,565.5,565.5,1
20180901|2018-06-20 21:30,21,566.25,566.5,563.25,563.25,36
20180901|2018-06-20 22:00,21,563.25,563.25,563,563,18
20180901|2018-06-20 22:30,21,563,563,562.5,562.5,2
20180901|2018-06-20 23:30,21,563.5,563.5,563.5,563.5,3
20180901|2018-06-21 00:00,21,563.5,563.5,562.25,562.25,13
20180901|2018-06-21 00:30,21,562.5,562.5,562.25,562.25,3
20180901|2018-06-21 01:00,21,562.25,562.25,562.25,562.25,1
20180901|2018-06-21 02:00,21,563,563,563,563,1
20180901|2018-06-21 02:30,21,563.5,564.25,563.5,564,46
20180901|2018-06-21 03:00,21,564,564.25,564,564,36
20180901|2018-06-21 05:00,21,564.25,569.5,564.25,569,133
20180901|2018-06-21 05:30,21,569,569.5,568.75,568.75,12
20180901|2018-06-21 06:00,21,568,570,566.25,567.25,52
20180901|2018-06-21 06:30,21,568.75,571.25,567.5,571.25,37
20180901|2018-06-21 07:00,21,570.5,572.75,570.5,572.75,43
20180901|2018-06-21 07:30,21,572.75,572.75,572.5,572.5,10
20180901|2018-06-21 08:30,21,572,572.75,568.5,570.25,351
20180901|2018-06-21 09:00,21,570.25,570.25,568.5,570.25,168
20180901|2018-06-21 09:30,21,569.75,571.5,567.75,570.75,264
20180901|2018-06-21 10:00,21,570.75,571.75,570.25,571,170
20180901|2018-06-21 10:30,21,571.25,571.25,569.25,570.5,238
20180901|2018-06-21 11:00,21,570.25,570.25,568,568,122
20180901|2018-06-21 11:30,21,567.75,569.5,567.25,567.25,133
20180901|2018-06-21 12:00,21,568,569.75,567.75,568,74
20180901|2018-06-21 12:30,21,568,568.75,565.75,568.75,145
20180901|2018-06-21 13:00,21,568.75,568.75,564,564.5,374
20180901|2018-06-21 19:00,22,564.75,564.75,564,564.5,38
20180901|2018-06-21 19:30,22,564.75,564.75,564.75,564.75,2
20180901|2018-06-21 20:30,22,565,565,565,565,1
20180901|2018-06-21 23:00,22,565,565,564.25,564.25,5
20180901|2018-06-22 01:00,22,564.5,564.5,564.5,564.5,3
20180901|2018-06-22 01:30,22,564.5,564.5,564.5,564.5,11
20180901|2018-06-22 02:30,22,564.5,565,564.5,565,15
20180901|2018-06-22 03:00,22,565.25,566.25,564.75,566.25,10
20180901|2018-06-22 04:00,22,566.5,566.75,566.25,566.5,8
20180901|2018-06-22 05:00,22,566.5,567.75,566.5,567.25,12
20180901|2018-06-22 05:30,22,566.5,566.5,566,566,7
20180901|2018-06-22 06:00,22,566.25,566.25,565.5,565.5,11
20180901|2018-06-22 06:30,22,565.5,565.5,565.25,565.25,11
20180901|2018-06-22 07:00,22,565,565,564.75,564.75,42
20180901|2018-06-22 07:30,22,564.75,564.75,564.5,564.5,7
20180901|2018-06-22 08:30,22,564.5,564.75,562.5,563,522
20180901|2018-06-22 09:00,22,562.5,563.25,562.25,562.5,287
20180901|2018-06-22 09:30,22,562.5,563.75,562.25,563.25,339
20180901|2018-06-22 10:00,22,563.25,564.75,563,564.5,255
20180901|2018-06-22 10:30,22,564.25,564.75,562.75,563.75,149
20180901|2018-06-22 11:00,22,564,564,562.75,563.25,121
20180901|2018-06-22 11:30,22,563,564.25,562.75,563,121
20180901|2018-06-22 12:00,22,563.25,563.75,562.75,562.75,103
20180901|2018-06-22 12:30,22,562.75,563,562,562.25,212
20180901|2018-06-22 13:00,22,562.5,562.5,560,561.25,528
20180901|2018-06-24 19:00,25,561,562.5,560,560.25,153
20180901|2018-06-24 19:30,25,560.25,560.25,560,560,13
20180901|2018-06-24 20:00,25,560,560,560,560,2
20180901|2018-06-24 20:30,25,560,560,560,560,28
20180901|2018-06-24 21:00,25,560,560,560,560,10
20180901|2018-06-24 21:30,25,560.25,560.25,560,560,4
20180901|2018-06-24 22:30,25,560.25,560.25,560,560,6
20180901|2018-06-24 23:00,25,559.5,559.5,559.25,559.25,2
20180901|2018-06-25 00:30,25,559.5,559.5,559.5,559.5,2
20180901|2018-06-25 01:00,25,559.25,559.25,559.25,559.25,1
20180901|2018-06-25 01:30,25,559.25,559.25,559.25,559.25,5
20180901|2018-06-25 02:00,25,559,559,559,559,12
20180901|2018-06-25 02:30,25,559.25,559.25,559,559,10
20180901|2018-06-25 03:00,25,559,559,559,559,18
20180901|2018-06-25 03:30,25,559,559.25,558,559.25,39
20180901|2018-06-25 04:00,25,559.25,559.25,559,559,30
20180901|2018-06-25 04:30,25,559,559,558.75,558.75,32
20180901|2018-06-25 05:00,25,558.75,558.75,558.75,558.75,11
20180901|2018-06-25 05:30,25,558.75,558.75,558.75,558.75,6
20180901|2018-06-25 06:00,25,558.5,558.5,558.5,558.5,2
20180901|2018-06-25 06:30,25,558.5,559,558.5,559,7
20180901|2018-06-25 07:00,25,558.75,558.75,558.5,558.5,56
20180901|2018-06-25 07:30,25,558,558.25,557.75,557.75,25
20180901|2018-06-25 08:30,25,557,557.75,551.75,551.75,976
20180901|2018-06-25 09:00,25,552,552.5,551,551.75,332
20180901|2018-06-25 09:30,25,551.5,553.75,551.25,553.75,253
20180901|2018-06-25 10:00,25,553.25,556,553,555.75,246
20180901|2018-06-25 10:30,25,555,555.25,553.5,554.5,127
20180901|2018-06-25 11:00,25,554,554.75,553.5,553.5,251
20180901|2018-06-25 11:30,25,554,554.25,553,553.25,255
20180901|2018-06-25 12:00,25,553,553.5,552.25,552.5,260
20180901|2018-06-25 12:30,25,552.5,553.5,552,552.5,262
20180901|2018-06-25 13:00,25,552.75,552.75,551,551,767
20180901|2018-06-25 19:00,26,551.5,552.25,551.25,551.25,86
20180901|2018-06-25 20:00,26,551.25,551.25,551,551,67
20180901|2018-06-25 21:00,26,551,551,551,551,1
20180901|2018-06-25 21:30,26,551,551,551,551,1
20180901|2018-06-25 23:30,26,552,552.75,552,552.75,18
20180901|2018-06-26 00:00,26,552.5,553,552,552,50
20180901|2018-06-26 00:30,26,552.75,553,552.5,552.5,38
20180901|2018-06-26 01:00,26,552.5,552.5,552.5,552.5,7
20180901|2018-06-26 01:30,26,552.5,552.5,552.5,552.5,3
20180901|2018-06-26 02:00,26,552.25,552.25,552.25,552.25,1
20180901|2018-06-26 02:30,26,552.25,552.25,552,552,19
20180901|2018-06-26 03:00,26,551.75,552.25,551.75,552.25,12
20180901|2018-06-26 04:00,26,552,552,551.5,551.5,6
20180901|2018-06-26 04:30,26,551.5,551.75,551,551,36
20180901|2018-06-26 05:00,26,551.5,551.5,551.25,551.25,3
20180901|2018-06-26 06:00,26,551.5,551.5,551.5,551.5,2
20180901|2018-06-26 06:30,26,552.75,553.25,552.75,553.25,8
20180901|2018-06-26 07:00,26,553.75,555.25,553.75,555.25,28
20180901|2018-06-26 07:30,26,556.25,556.25,555.5,555.5,15
20180901|2018-06-26 08:30,26,556.25,556.25,548.25,550.25,1215
20180901|2018-06-26 09:00,26,550.5,550.5,547.75,549.25,457
20180901|2018-06-26 09:30,26,549,550.5,548.75,550.5,183
20180901|2018-06-26 10:00,26,550.25,550.25,547.75,548.25,228
20180901|2018-06-26 10:30,26,547.75,548.5,547.75,548,298
20180901|2018-06-26 11:00,26,548,549.75,548,549.5,283
20180901|2018-06-26 11:30,26,549.75,550,547.5,547.5,178
20180901|2018-06-26 12:00,26,547.25,547.5,545,545.25,581
20180901|2018-06-26 12:30,26,545.5,547,544.25,546.25,474
20180901|2018-06-26 13:00,26,546.25,547,545,545.75,638
20180901|2018-06-26 19:00,27,545.5,548,545.25,548,73
20180901|2018-06-26 19:30,27,548.5,548.5,548.5,548.5,2
20180901|2018-06-26 20:00,27,548.25,548.25,548.25,548.25,1
20180901|2018-06-26 22:00,27,549,549,549,549,1
20180901|2018-06-26 23:00,27,549.25,550,549.25,550,2
20180901|2018-06-27 02:00,27,549.25,549.25,549.25,549.25,1
20180901|2018-06-27 03:30,27,547.25,547.5,547.25,547.5,2
20180901|2018-06-27 04:30,27,547.75,547.75,547.75,547.75,2
20180901|2018-06-27 05:30,27,547,547,547,547,2
20180901|2018-06-27 06:00,27,547.5,547.5,547.5,547.5,1
20180901|2018-06-27 07:00,27,547.25,547.25,545.75,547.25,4
20180901|2018-06-27 07:30,27,547.5,549.25,547.5,549,33
20180901|2018-06-27 08:30,27,546.75,548.5,544.25,547,567
20180901|2018-06-27 09:00,27,546.75,548.25,546,546.25,355
20180901|2018-06-27 09:30,27,546.75,547.5,546,546.75,323
20180901|2018-06-27 10:00,27,546.75,547.25,545.25,546.25,447
20180901|2018-06-27 10:30,27,546.25,546.25,543.75,544,325
20180901|2018-06-27 11:00,27,543.75,544.75,543.75,544,226
20180901|2018-06-27 11:30,27,543.75,544.75,543.5,544.5,144
20180901|2018-06-27 12:00,27,544.5,544.75,543.25,543.75,299
20180901|2018-06-27 12:30,27,543.75,544.25,542.75,543,331
20180901|2018-06-27 13:00,27,543.25,543.25,540.5,541,781
20180901|2018-06-27 19:00,28,542.5,543,542,542.5,74
20180901|2018-06-27 19:30,28,543,543,543,543,2
20180901|2018-06-27 20:00,28,543,543.25,543,543.25,17
20180901|2018-06-27 20:30,28,543.5,543.5,543.5,543.5,9
20180901|2018-06-27 22:00,28,543,543,543,543,3
20180901|2018-06-27 22:30,28,542.75,542.75,542.75,542.75,5
20180901|2018-06-27 23:00,28,542.75,543,542.75,543,8
20180901|2018-06-28 01:00,28,543.25,543.5,543.25,543.5,5
20180901|2018-06-28 02:00,28,543,543,541.75,541.75,78
20180901|2018-06-28 02:30,28,541.5,541.5,541.25,541.25,3
20180901|2018-06-28 03:30,28,541.25,541.5,541.25,541.5,3
20180901|2018-06-28 04:30,28,541.5,542,541.5,542,11
20180901|2018-06-28 05:00,28,542,543,542,543,16
20180901|2018-06-28 06:00,28,542.25,542.25,542.25,542.25,1
20180901|2018-06-28 06:30,28,542.75,543,542,542,27
20180901|2018-06-28 07:00,28,542.25,542.25,542,542,32
20180901|2018-06-28 07:30,28,542,542.25,542,542,11
20180901|2018-06-28 08:00,28,542,542.25,542,542.25,47
20180901|2018-06-28 08:30,28,542.5,543,540.25,541.25,312
20180901|2018-06-28 09:00,28,541,541.25,539.5,540,235
20180901|2018-06-28 09:30,28,539.75,540,538,538.5,517
20180901|2018-06-28 10:00,28,538.75,538.75,537.25,537.5,202
20180901|2018-06-28 10:30,28,537.25,539.5,537.25,539.5,398
20180901|2018-06-28 11:00,28,539.5,540,539.25,539.75,182
20180901|2018-06-28 11:30,28,539.75,540.5,539.25,540.25,239
20180901|2018-06-28 12:00,28,540.25,540.5,539.75,540,220
20180901|2018-06-28 12:30,28,540,540.5,539.25,539.75,228
20180901|2018-06-28 13:00,28,539.75,541.25,535.75,537.5,1122
20180901|2018-06-28 19:00,29,537.5,538,537.5,538,74
20180901|2018-06-28 19:30,29,538.5,538.5,538.5,538.5,3
20180901|2018-06-28 20:00,29,537.75,537.75,537.75,537.75,1
20180901|2018-06-28 20:30,29,537.75,537.75,537.75,537.75,1
20180901|2018-06-28 21:00,29,538.25,538.75,538.25,538.75,4
20180901|2018-06-28 21:30,29,538.5,540,538.5,540,14
20180901|2018-06-28 22:00,29,540.5,540.5,540.5,540.5,2
20180901|2018-06-29 01:00,29,540.5,540.5,540.5,540.5,10
20180901|2018-06-29 03:00,29,540.75,540.75,540.75,540.75,1
20180901|2018-06-29 04:00,29,541.25,541.5,540.75,541.25,5
20180901|2018-06-29 05:00,29,541.5,541.5,541.5,541.5,4
20180901|2018-06-29 05:30,29,541.5,541.5,541.5,541.5,1
20180901|2018-06-29 06:00,29,541.5,541.5,541.5,541.5,5
20180901|2018-06-29 06:30,29,541.5,541.5,541.5,541.5,14
20180901|2018-06-29 07:00,29,541.5,541.5,541.25,541.25,8
20180901|2018-06-29 07:30,29,541.5,544,541.25,544,44
20180901|2018-06-29 08:30,29,542,550.25,541.5,550.25,983
20180901|2018-06-29 09:00,29,550.25,559,548.25,554.25,712
20180901|2018-06-29 09:30,29,554.5,557.75,552.5,555,335
20180901|2018-06-29 10:00,29,554.75,555.25,552.75,553.75,221
20180901|2018-06-29 10:30,29,554,555.75,550.5,550.5,277
20180901|2018-06-29 11:00,29,550.25,553,536,542,2054
20180901|2018-06-29 11:30,29,542,545.5,540.5,542,822
20180901|2018-06-29 12:00,29,542.5,543.5,540,541.25,217
20180901|2018-06-29 12:30,29,541,541,537.5,540,685
20180901|2018-06-29 13:00,29,539.75,540.25,535.25,536.5,1363
20180901|2018-07-01 19:00,2,536.75,540.25,536.75,537.75,39
20180901|2018-07-01 20:00,2,539,539,538.5,538.75,5
20180901|2018-07-01 20:30,2,539,539,538.75,538.75,3
20180901|2018-07-01 22:30,2,538.75,538.75,538.75,538.75,2
20180901|2018-07-01 23:00,2,539.25,539.25,539.25,539.25,1
20180901|2018-07-02 00:30,2,539.25,539.25,539,539,2
20180901|2018-07-02 01:00,2,537.5,538,537.5,537.75,8
20180901|2018-07-02 02:30,2,538,538,537.75,537.75,12
20180901|2018-07-02 03:00,2,538,538,538,538,2
20180901|2018-07-02 03:30,2,538.25,539.5,538.25,539.5,49
20180901|2018-07-02 04:00,2,539.5,539.5,539.25,539.25,11
20180901|2018-07-02 04:30,2,539.5,541.5,539.5,541.5,60
20180901|2018-07-02 05:00,2,541.75,543,541.75,543,4
20180901|2018-07-02 05:30,2,544.25,544.25,544.25,544.25,1
20180901|2018-07-02 06:00,2,540.5,540.5,540.25,540.25,5
20180901|2018-07-02 06:30,2,541.5,542.75,541.5,542.75,17
20180901|2018-07-02 07:00,2,542.25,542.25,542.25,542.25,1
20180901|2018-07-02 07:30,2,542.5,543.75,542.5,542.5,25
20180901|2018-07-02 08:30,2,539.5,544,537.5,540.5,368
20180901|2018-07-02 09:00,2,540,540,536.5,537,353
20180901|2018-07-02 09:30,2,537,537.75,533.75,534,559
20180901|2018-07-02 10:00,2,534.25,534.25,531.5,532.75,290
20180901|2018-07-02 10:30,2,532.75,532.75,531.25,531.25,157
20180901|2018-07-02 11:00,2,531.5,531.5,529.75,531.25,384
20180901|2018-07-02 11:30,2,531,531.5,529.75,530.25,234
20180901|2018-07-02 12:00,2,530,530.5,529,529,285
20180901|2018-07-02 12:30,2,529.25,529.75,526.5,527.5,177
20180901|2018-07-02 13:00,2,527.25,529.25,525.75,528,566
20180901|2018-07-02 19:00,3,527.75,529,527.75,529,17
20180901|2018-07-02 20:30,3,529.75,529.75,529.75,529.75,1
20180901|2018-07-02 21:00,3,530.25,530.25,530.25,530.25,1
20180901|2018-07-02 21:30,3,531,531,531,531,1
20180901|2018-07-02 22:00,3,531.5,531.5,531.5,531.5,3
20180901|2018-07-02 22:30,3,532,532,532,532,10
20180901|2018-07-03 00:30,3,531.5,531.5,531.5,531.5,3
20180901|2018-07-03 01:30,3,531.75,531.75,531.5,531.75,7
20180901|2018-07-03 03:00,3,530.75,531.5,530.75,531.5,2
20180901|2018-07-03 03:30,3,530.75,532.75,530.75,532.75,8
20180901|2018-07-03 04:00,3,532.5,532.5,532.5,532.5,1
20180901|2018-07-03 04:30,3,535,538.5,535,535.75,52
20180901|2018-07-03 05:30,3,536,536,536,536,1
20180901|2018-07-03 06:00,3,536,536,536,536,1
20180901|2018-07-03 06:30,3,537,538.5,536,537.5,33
20180901|2018-07-03 07:00,3,537,537,536.75,536.75,6
20180901|2018-07-03 07:30,3,536,538,536,538,17
20180901|2018-07-03 08:30,3,535.75,537.5,533.5,534.75,325
20180901|2018-07-03 09:00,3,535.25,535.25,532.75,533.5,107
20180901|2018-07-03 09:30,3,533.5,536.75,531.5,535.5,243
20180901|2018-07-03 10:00,3,535.75,535.75,533,534.75,157
20180901|2018-07-03 10:30,3,534.75,536,534.75,536,199
20180901|2018-07-03 11:00,3,535.5,535.5,534.25,534.75,134
20180901|2018-07-03 11:30,3,534.75,536.5,534.25,536.25,255
20180901|2018-07-03 12:00,3,536.25,538.75,535.75,538.75,234
20180901|2018-07-05 08:30,5,538.75,555.25,538.75,549.5,988
20180901|2018-07-05 09:00,5,549.25,551.25,547.25,550.25,237
20180901|2018-07-05 09:30,5,549.75,549.75,547.5,548.75,273
20180901|2018-07-05 10:00,5,548.5,549,546.75,548,130
20180901|2018-07-05 10:30,5,548.25,550.75,546.75,549.75,197
20180901|2018-07-05 11:00,5,549.75,551.25,548,549,211
20180901|2018-07-05 11:30,5,549,549,546,546,188
20180901|2018-07-05 12:00,5,546.25,547.25,545.25,547,197
20180901|2018-07-05 12:30,5,547.25,549.5,547.25,547.75,393
20180901|2018-07-05 13:00,5,548.5,548.5,545.75,548.5,427
20180901|2018-07-05 19:00,6,546.5,547.5,546.5,547.5,43
20180901|2018-07-05 20:30,6,548,548,548,548,1
20180901|2018-07-05 21:30,6,548.75,549,548.75,549,40
20180901|2018-07-05 23:00,6,548.5,548.5,548.5,548.5,4
20180901|2018-07-06 02:00,6,548.5,548.5,548.5,548.5,5
20180901|2018-07-06 02:30,6,547.75,548.75,547.75,548.75,6
20180901|2018-07-06 03:00,6,547.75,548.75,547.75,548.5,24
20180901|2018-07-06 03:30,6,548.25,548.25,548,548,15
20180901|2018-07-06 04:00,6,547.75,548,547.5,547.5,37
20180901|2018-07-06 04:30,6,547.5,548,547.5,548,23
20180901|2018-07-06 05:00,6,548,548,548,548,12
20180901|2018-07-06 05:30,6,548.25,548.25,548.25,548.25,10
20180901|2018-07-06 06:00,6,549,549,548.25,549,22
20180901|2018-07-06 07:00,6,548.25,549,548,548,5
20180901|2018-07-06 07:30,6,549.25,549.25,548.75,548.75,18
20180901|2018-07-06 08:30,6,547.5,549.25,547,548.75,289
20180901|2018-07-06 09:00,6,549.5,550,546.75,550,266
20180901|2018-07-06 09:30,6,550.25,550.5,547.25,547.75,121
20180901|2018-07-06 10:00,6,547.75,548.75,547,547.75,151
20180901|2018-07-06 10:30,6,547.75,549.5,547.75,549.5,106
20180901|2018-07-06 11:00,6,549.75,550,548,549.5,314
20180901|2018-07-06 11:30,6,550,551.25,549.5,550,153
20180901|2018-07-06 12:00,6,550.25,554.5,550.25,554.5,287
20180901|2018-07-06 12:30,6,554.5,558.25,552,557.25,551
20180901|2018-07-06 13:00,6,557.5,560,557,559.75,518
20180901|2018-07-08 19:00,9,558.25,558.5,552.25,553,55
20180901|2018-07-08 19:30,9,553,553,553,553,2
20180901|2018-07-08 21:30,9,555,555,553,553,29
20180901|2018-07-09 01:30,9,553,553,553,553,2
20180901|2018-07-09 03:30,9,554.5,554.5,554.5,554.5,1
20180901|2018-07-09 04:30,9,554,554,554,554,1
20180901|2018-07-09 06:30,9,554,554,554,554,1
20180901|2018-07-09 07:00,9,554.5,554.5,554.5,554.5,4
20180901|2018-07-09 07:30,9,554.25,554.25,554.25,554.25,3
20180901|2018-07-09 08:30,9,554,555.25,551.25,552,218
20180901|2018-07-09 09:00,9,552.25,552.25,548.25,549.25,205
20180901|2018-07-09 09:30,9,549.25,550.5,547.5,547.75,228
20180901|2018-07-09 10:00,9,548,551.25,548,551.25,218
20180901|2018-07-09 10:30,9,551.25,551.75,550,550.25,96
20180901|2018-07-09 11:00,9,550.75,552.75,550.5,552.25,140
20180901|2018-07-09 11:30,9,552.5,552.5,550.75,550.75,88
20180901|2018-07-09 12:00,9,550.75,553,549.75,552.75,111
20180901|2018-07-09 12:30,9,551.75,552.25,548.75,549,114
20180901|2018-07-09 13:00,9,548.75,549.5,547.5,548.25,475
20180901|2018-07-09 19:00,10,547.5,547.5,546.75,547,29
20180901|2018-07-09 19:30,10,547,547,547,547,1
20180901|2018-07-09 21:30,10,546.75,546.75,545,545,26
20180901|2018-07-09 22:00,10,545.5,545.5,544.75,545,15
20180901|2018-07-09 23:00,10,545,545,545,545,5
20180901|2018-07-09 23:30,10,545,545,545,545,3
20180901|2018-07-10 00:30,10,545.25,545.25,545.25,545.25,1
20180901|2018-07-10 02:00,10,544.75,544.75,542.75,543.75,26
20180901|2018-07-10 02:30,10,543.75,544,543.75,544,9
20180901|2018-07-10 03:00,10,544,544,544,544,1
20180901|2018-07-10 05:30,10,542.75,542.75,542.75,542.75,3
20180901|2018-07-10 06:00,10,542.75,543.25,542.75,543.25,29
20180901|2018-07-10 06:30,10,542.75,543,542.75,543,7
20180901|2018-07-10 07:00,10,543.25,543.5,543.25,543.5,30
20180901|2018-07-10 07:30,10,543,543,543,543,4
20180901|2018-07-10 08:30,10,544,544,538,541.5,501
20180901|2018-07-10 09:00,10,541.5,542.75,540,541.5,570
20180901|2018-07-10 09:30,10,541.5,541.5,538.75,538.75,256
20180901|2018-07-10 10:00,10,538.5,542.25,538.5,540,148
20180901|2018-07-10 10:30,10,539.75,540,537.75,539.5,142
20180901|2018-07-10 11:00,10,539,540,537.5,539,143
20180901|2018-07-10 11:30,10,539,539,536.75,536.75,62
20180901|2018-07-10 12:00,10,536.75,537,535,536.25,230
20180901|2018-07-10 12:30,10,536.25,537.5,535,536,233
20180901|2018-07-10 13:00,10,536,539,534.75,538,392
20180901|2018-07-10 19:00,11,537.25,537.25,536,536.25,17
20180901|2018-07-10 19:30,11,536.25,536.25,536,536.25,13
20180901|2018-07-10 20:00,11,536,536,536,536,2
20180901|2018-07-10 20:30,11,536,536,536,536,3
20180901|2018-07-10 21:00,11,537.25,537.25,537.25,537.25,1
20180901|2018-07-10 22:00,11,537,537,537,537,1
20180901|2018-07-11 00:30,11,536.5,536.5,536,536,11
20180901|2018-07-11 01:00,11,536,536.25,536,536.25,5
20180901|2018-07-11 01:30,11,536.25,536.25,535.75,535.75,6
20180901|2018-07-11 02:00,11,536.25,537,536.25,537,11
20180901|2018-07-11 02:30,11,535.75,535.75,535,535,4
20180901|2018-07-11 03:00,11,534.75,534.75,533.5,533.75,76
20180901|2018-07-11 03:30,11,533.5,535,532.75,535,38
20180901|2018-07-11 04:30,11,533,533,533,533,3
20180901|2018-07-11 05:00,11,532.75,533,532.75,533,18
20180901|2018-07-11 05:30,11,533,533,533,533,9
20180901|2018-07-11 06:00,11,533,533,533,533,10
20180901|2018-07-11 06:30,11,532.75,532.75,532.75,532.75,6
20180901|2018-07-11 07:00,11,533,533,532.5,532.5,19
20180901|2018-07-11 07:30,11,532.75,532.75,532.75,532.75,2
20180901|2018-07-11 08:30,11,532.5,535,530.75,531,534
20180901|2018-07-11 09:00,11,530.75,531.75,530.5,530.75,438
20180901|2018-07-11 09:30,11,530.5,530.75,529,529.75,431
20180901|2018-07-11 10:00,11,529.25,529.75,527.5,527.75,253
20180901|2018-07-11 10:30,11,527.5,528,525.75,527,475
20180901|2018-07-11 11:00,11,527,527.25,526.25,527,153
20180901|2018-07-11 11:30,11,527,529.75,526,529.5,389
20180901|2018-07-11 12:00,11,529,529.5,528.25,529,235
20180901|2018-07-11 12:30,11,529,529.25,527.75,528.5,291
20180901|2018-07-11 13:00,11,528,528.5,524.5,527.5,553
20180901|2018-07-11 19:00,12,525.5,527.5,525.5,527,58
20180901|2018-07-11 19:30,12,527,527,527,527,6
20180901|2018-07-11 21:00,12,527,528.25,527,528,10
20180901|2018-07-11 22:30,12,528,528,527.5,527.5,21
20180901|2018-07-11 23:00,12,527.25,528,527.25,528,4
20180901|2018-07-11 23:30,12,527.75,527.75,527.75,527.75,1
20180901|2018-07-12 00:30,12,527.5,527.5,527.5,527.5,6
20180901|2018-07-12 01:00,12,527.5,527.5,527.5,527.5,12
20180901|2018-07-12 02:00,12,526.75,526.75,526.5,526.5,10
20180901|2018-07-12 03:00,12,525.75,525.75,525.5,525.5,10
20180901|2018-07-12 04:00,12,525.5,525.5,525.5,525.5,10
20180901|2018-07-12 05:00,12,526.5,526.5,525.75,525.75,26
20180901|2018-07-12 05:30,12,525.25,527.5,525.25,527.5,21
20180901|2018-07-12 06:00,12,525.5,525.5,524.75,524.75,25
20180901|2018-07-12 06:30,12,525.25,525.25,524.75,525,10
20180901|2018-07-12 07:00,12,525.25,525.75,524.5,524.5,77
20180901|2018-07-12 07:30,12,524.5,525,524.5,524.5,21
20180901|2018-07-12 08:30,12,524.75,525,523.75,524.5,342
20180901|2018-07-12 09:00,12,524.25,525.75,524,524.75,306
20180901|2018-07-12 09:30,12,524.75,525.25,524,524.5,250
20180901|2018-07-12 10:00,12,524.5,525.5,523.75,524.25,185
20180901|2018-07-12 10:30,12,524.25,527.25,523.75,526.75,757
20180901|2018-07-12 11:00,12,526.5,536.5,526.5,529.75,540
20180901|2018-07-12 11:30,12,530,530.75,527.25,527.5,190
20180901|2018-07-12 12:00,12,527,528.5,525.5,526.75,523
20180901|2018-07-12 12:30,12,526.75,529.5,526.25,529.25,272
20180901|2018-07-12 13:00,12,529.75,533.25,529,533,593
20180901|2018-07-12 19:00,13,530.5,533,529.25,533,91
20180901|2018-07-12 19:30,13,534,535,532.25,532.25,15
20180901|2018-07-12 20:00,13,533.5,533.5,533.5,533.5,1
20180901|2018-07-12 20:30,13,533.5,533.5,533.5,533.5,1
20180901|2018-07-12 21:00,13,533.5,533.5,533.5,533.5,3
20180901|2018-07-12 21:30,13,532.75,533.5,532.75,533.5,3
20180901|2018-07-12 22:00,13,533,533,533,533,2
20180901|2018-07-12 23:30,13,533,533,533,533,6
20180901|2018-07-13 00:30,13,532.5,532.5,532.25,532.25,12
20180901|2018-07-13 02:30,13,531.75,531.75,531.75,531.75,3
20180901|2018-07-13 03:00,13,531.75,531.75,531.75,531.75,1
20180901|2018-07-13 03:30,13,531.5,532.25,531.5,532.25,12
20180901|2018-07-13 06:00,13,532.25,532.25,530,530,16
20180901|2018-07-13 07:00,13,531,531,530.25,530.25,13
20180901|2018-07-13 08:30,13,530.25,531.5,524.5,525.5,276
20180901|2018-07-13 09:00,13,526,529.5,525.75,529.25,217
20180901|2018-07-13 09:30,13,529.25,533.75,527.75,533.75,267
20180901|2018-07-13 10:00,13,533.75,534.5,531.5,534,230
20180901|2018-07-13 10:30,13,533.5,534,532.25,533.25,230
20180901|2018-07-13 11:00,13,533.5,533.75,532.75,533.25,111
20180901|2018-07-13 11:30,13,533,533.5,531,531.25,85
20180901|2018-07-13 12:00,13,531.5,531.75,529.25,530.5,467
20180901|2018-07-13 12:30,13,530.5,531.5,530,530,363
20180901|2018-07-13 13:00,13,530.5,532.75,529.5,529.5,389
20180901|2018-07-15 19:00,16,531.25,531.25,529.75,529.75,8
20180901|2018-07-15 20:00,16,528.5,528.5,528.5,528.5,3
20180901|2018-07-15 20:30,16,528.5,528.5,528.25,528.5,10
20180901|2018-07-15 21:00,16,528.25,528.5,528.25,528.25,6
20180901|2018-07-16 02:30,16,528.5,528.5,527.75,528,10
20180901|2018-07-16 03:30,16,528.25,529,528.25,529,4
20180901|2018-07-16 04:30,16,529.25,529.25,528.25,528.25,2
20180901|2018-07-16 05:00,16,528.25,528.25,528,528,16
20180901|2018-07-16 05:30,16,528.25,528.25,528.25,528.25,1
20180901|2018-07-16 06:30,16,527.75,527.75,527.5,527.5,21
20180901|2018-07-16 07:00,16,527.75,530.75,527.75,530.75,15
20180901|2018-07-16 08:30,16,529.5,530.25,526.5,529,299
20180901|2018-07-16 09:00,16,529.25,530.75,528,528,133
20180901|2018-07-16 09:30,16,528.25,529.25,527.25,527.25,144
20180901|2018-07-16 10:00,16,527,527.5,526.5,527,195
20180901|2018-07-16 10:30,16,527.5,528.75,527,527.5,187
20180901|2018-07-16 11:00,16,527.75,528,527,527.5,119
20180901|2018-07-16 11:30,16,527.5,528.5,527.5,528,97
20180901|2018-07-16 12:00,16,528.5,530.25,528.25,528.75,239
20180901|2018-07-16 12:30,16,528.75,528.75,527,527.25,261
20180901|2018-07-16 13:00,16,527.25,529.5,527,528.25,278
20180901|2018-07-16 19:00,17,529,530.75,529,529.5,84
20180901|2018-07-16 19:30,17,529.5,529.5,529.5,529.5,14
20180901|2018-07-16 20:00,17,529.5,529.5,529.25,529.25,2
20180901|2018-07-16 20:30,17,529.5,529.5,529.5,529.5,8
20180901|2018-07-16 23:00,17,530,530,530,530,13
20180901|2018-07-17 02:00,17,530.25,530.5,530.25,530.5,20
20180901|2018-07-17 02:30,17,530.75,532,530.75,532,43
20180901|2018-07-17 04:00,17,532,532,532,532,1
20180901|2018-07-17 05:00,17,532,532,532,532,5
20180901|2018-07-17 06:30,17,531.25,531.25,531.25,531.25,1
20180901|2018-07-17 07:00,17,531,531,531,531,2
20180901|2018-07-17 07:30,17,531.75,532,531.75,531.75,13
20180901|2018-07-17 08:30,17,531,532.75,530.25,532,293
20180901|2018-07-17 09:00,17,532.5,535.25,532.5,535,331
20180901|2018-07-17 09:30,17,534.5,535.25,531.5,531.75,181
20180901|2018-07-17 10:00,17,531.75,533.25,530.25,533.25,166
20180901|2018-07-17 10:30,17,533.25,536.25,533.25,535.75,296
20180901|2018-07-17 11:00,17,536.25,536.25,534.25,535.75,260
20180901|2018-07-17 11:30,17,535.75,535.75,534.25,535.5,210
20180901|2018-07-17 12:00,17,535.5,536.5,535.25,536,212
20180901|2018-07-17 12:30,17,536.25,537.5,535.75,535.75,199
20180901|2018-07-17 13:00,17,535.75,535.75,532,532,541
20180901|2018-07-17 19:00,18,532.75,533.5,532.25,533.5,55
20180901|2018-07-17 19:30,18,534.5,535.25,534.5,535.25,6
20180901|2018-07-17 20:00,18,535.25,535.5,535.25,535.5,4
20180901|2018-07-17 20:30,18,535.75,535.75,535.75,535.75,1
20180901|2018-07-17 21:00,18,535.5,535.5,534.25,534.25,16
20180901|2018-07-17 21:30,18,535,535,535,535,4
20180901|2018-07-17 22:00,18,534.75,534.75,534.75,534.75,1
20180901|2018-07-18 01:00,18,534.75,534.75,534.75,534.75,1
20180901|2018-07-18 02:00,18,534.25,534.25,534.25,534.25,1
20180901|2018-07-18 03:00,18,533.5,533.5,533.5,533.5,1
20180901|2018-07-18 03:30,18,534.75,534.75,534.75,534.75,1
20180901|2018-07-18 04:30,18,535,535.5,535,535.25,3
20180901|2018-07-18 07:00,18,533.75,534,533.5,534,5
20180901|2018-07-18 07:30,18,534.75,535,534.75,535,4
20180901|2018-07-18 08:30,18,535,535.5,532.5,533,411
20180901|2018-07-18 09:00,18,532.5,533,532,532.5,172
20180901|2018-07-18 09:30,18,533,533.25,531.75,532.25,158
20180901|2018-07-18 10:00,18,531.75,532,531,531.5,62
20180901|2018-07-18 10:30,18,531.5,531.75,531,531.75,138
20180901|2018-07-18 11:00,18,531.75,531.75,531.25,531.75,172
20180901|2018-07-18 11:30,18,531.75,531.75,530.75,531.25,161
20180901|2018-07-18 12:00,18,531.25,531.5,530.5,531.25,170
20180901|2018-07-18 12:30,18,531,531.25,529.25,529.75,137
20180901|2018-07-18 13:00,18,529.75,530,527.25,528,691
20180901|2018-07-18 19:00,19,528,528,527.5,527.5,9
20180901|2018-07-18 19:30,19,528,528,528,528,2
20180901|2018-07-18 22:30,19,527.25,527.25,527.25,527.25,3
20180901|2018-07-18 23:00,19,528.75,528.75,528.75,528.75,3
20180901|2018-07-18 23:30,19,529,529.25,529,529.25,25
20180901|2018-07-19 00:00,19,529.5,529.5,529,529.5,15
20180901|2018-07-19 00:30,19,529.5,530,529.5,530,16
20180901|2018-07-19 01:30,19,530,530.5,530,530.5,8
20180901|2018-07-19 02:00,19,530.75,531,528.5,528.5,9
20180901|2018-07-19 02:30,19,530.25,530.5,528.25,530.5,9
20180901|2018-07-19 03:30,19,530.5,530.5,528.5,529.25,13
20180901|2018-07-19 04:00,19,529,530.5,528.75,530.5,11
20180901|2018-07-19 04:30,19,530.5,533,530.5,531.5,28
20180901|2018-07-19 05:00,19,531,531,531,531,1
20180901|2018-07-19 05:30,19,532,532,532,532,4
20180901|2018-07-19 06:00,19,531.75,531.75,531.75,531.75,1
20180901|2018-07-19 07:00,19,529.75,530.5,529,530.5,20
20180901|2018-07-19 07:30,19,530,530.5,530,530.5,6
20180901|2018-07-19 08:30,19,530.25,536.75,529.25,535.5,254
20180901|2018-07-19 09:00,19,535.25,535.25,532.75,534,177
20180901|2018-07-19 09:30,19,534,536.25,534,536.25,194
20180901|2018-07-19 10:00,19,536.25,537,535.25,536,186
20180901|2018-07-19 10:30,19,536,536.25,533.25,535,102
20180901|2018-07-19 11:00,19,535,535.5,534.5,535,98
20180901|2018-07-19 11:30,19,534.75,535,533.75,534.5,96
20180901|2018-07-19 12:00,19,533.75,535.5,533.75,535,100
20180901|2018-07-19 12:30,19,535,536,535,535.75,188
20180901|2018-07-19 13:00,19,535.75,537.25,535.75,537.25,372
20180901|2018-07-19 19:00,20,536.75,537.75,536.25,537.75,47
20180901|2018-07-19 19:30,20,537.5,537.5,537.5,537.5,1
20180901|2018-07-19 22:00,20,537.25,537.25,536.75,536.75,3
20180901|2018-07-20 01:00,20,537.75,537.75,537.75,537.75,1
20180901|2018-07-20 01:30,20,537.75,537.75,537.75,537.75,9
20180901|2018-07-20 03:30,20,539,540,539,540,38
20180901|2018-07-20 04:00,20,540.75,545,540.75,545,91
20180901|2018-07-20 05:00,20,540.5,540.75,540.5,540.75,2
20180901|2018-07-20 06:00,20,541.75,541.75,541.75,541.75,1
20180901|2018-07-20 06:30,20,541.75,541.75,541.75,541.75,3
20180901|2018-07-20 07:00,20,543.25,544.5,543.25,544.5,9
20180901|2018-07-20 07:30,20,544.75,545,544.75,544.75,17
20180901|2018-07-20 08:30,20,544.5,552.25,543.5,549,1159
20180901|2018-07-20 09:00,20,549,552.25,548.75,552,456
20180901|2018-07-20 09:30,20,552,553,551.75,552.75,374
20180901|2018-07-20 10:00,20,552.75,556,552.75,554,302
20180901|2018-07-20 10:30,20,554,555.5,553.5,553.75,266
20180901|2018-07-20 11:00,20,553.75,554.5,552.75,553.75,240
20180901|2018-07-20 11:30,20,553.75,554.5,552.25,553,216
20180901|2018-07-20 12:00,20,553,555,552.75,554,253
20180901|2018-07-20 12:30,20,554.25,555,554,554.75,233
20180901|2018-07-20 13:00,20,554.5,555.75,553.25,553.5,594
20180901|2018-07-22 19:00,23,554.25,557.75,554.25,556,51
20180901|2018-07-22 19:30,23,556.5,556.5,556.5,556.5,3
20180901|2018-07-22 20:00,23,556.25,557,556,556,5
20180901|2018-07-22 20:30,23,555,555,555,555,8
20180901|2018-07-22 21:00,23,555,555,555,555,2
20180901|2018-07-22 22:00,23,555.25,555.5,555,555.5,8
20180901|2018-07-22 22:30,23,555.75,555.75,555.75,555.75,7
20180901|2018-07-22 23:30,23,556,556,556,556,6
20180901|2018-07-23 00:00,23,556.5,557.5,556.5,557.5,7
20180901|2018-07-23 01:00,23,558,558,558,558,46
20180901|2018-07-23 01:30,23,558,558,558,558,2
20180901|2018-07-23 02:00,23,558.25,558.25,558,558,40
20180901|2018-07-23 04:00,23,559.5,562,559.5,562,71
20180901|2018-07-23 04:30,23,561.75,562.75,561.75,562.75,23
20180901|2018-07-23 05:00,23,562.5,562.5,561.75,562.5,30
20180901|2018-07-23 05:30,23,561.75,561.75,561.75,561.75,1
20180901|2018-07-23 06:00,23,561.75,562,561.75,562,32
20180901|2018-07-23 06:30,23,562.5,564.25,562.25,564.25,27
20180901|2018-07-23 07:00,23,563.25,565.25,563.25,564.75,39
20180901|2018-07-23 07:30,23,565,567,565,566.5,45
20180901|2018-07-23 08:30,23,566,566.5,560.25,560.25,782
20180901|2018-07-23 09:00,23,560.5,564.25,560.5,563.5,207
20180901|2018-07-23 09:30,23,563.75,566.25,560,560.5,308
20180901|2018-07-23 10:00,23,560.5,563,560.5,562.25,192
20180901|2018-07-23 10:30,23,562.75,562.75,561.25,562.25,139
20180901|2018-07-23 11:00,23,562.25,562.75,561.5,562.5,76
20180901|2018-07-23 11:30,23,562.75,563.75,562.5,563.25,184
20180901|2018-07-23 12:00,23,562.75,563.75,562.5,563.5,99
20180901|2018-07-23 12:30,23,563.25,563.25,562.5,562.75,78
20180901|2018-07-23 13:00,23,562.5,563,560,561.25,562
20180901|2018-07-23 19:00,24,560.5,560.75,559,559,43
20180901|2018-07-23 19:30,24,559.25,559.25,558.5,558.5,5
20180901|2018-07-23 20:30,24,559.75,561,559.75,561,34
20180901|2018-07-23 21:00,24,561,561,560.75,561,9
20180901|2018-07-23 21:30,24,560.75,560.75,560.75,560.75,2
20180901|2018-07-23 22:30,24,560,561,560,560.5,16
20180901|2018-07-23 23:00,24,561.25,561.5,561.25,561.5,5
20180901|2018-07-24 01:00,24,561.5,561.75,561.5,561.75,2
20180901|2018-07-24 01:30,24,561.75,562,561.75,562,15
20180901|2018-07-24 02:30,24,561.5,561.5,560.5,560.5,10
20180901|2018-07-24 03:00,24,563,563.25,562.5,562.5,21
20180901|2018-07-24 03:30,24,562.5,562.5,562,562,2
20180901|2018-07-24 04:00,24,562.25,562.25,561.5,562.25,12
20180901|2018-07-24 04:30,24,560.75,561.5,560,560.5,33
20180901|2018-07-24 05:00,24,560.75,561,560,560,15
20180901|2018-07-24 05:30,24,560,560,560,560,12
20180901|2018-07-24 06:00,24,560,560,558.25,558.25,24
20180901|2018-07-24 06:30,24,559,559,557.5,557.5,10
20180901|2018-07-24 07:00,24,560,560,558.5,558.5,16
20180901|2018-07-24 07:30,24,558.5,558.5,557.75,557.75,16
20180901|2018-07-24 08:30,24,557.5,562,557.5,561.25,596
20180901|2018-07-24 09:00,24,561,561.5,558.5,559,207
20180901|2018-07-24 09:30,24,559.5,560.25,558,558.75,197
20180901|2018-07-24 10:00,24,559,561.5,558.5,561.5,369
20180901|2018-07-24 10:30,24,561.75,563.75,560,563.5,175
20180901|2018-07-24 11:00,24,563.25,565,562.75,563,245
20180901|2018-07-24 11:30,24,563.25,563.75,561.5,561.5,113
20180901|2018-07-24 12:00,24,561.5,561.5,560.25,560.25,154
20180901|2018-07-24 12:30,24,560.25,561.25,559.75,560.75,289
20180901|2018-07-24 13:00,24,560.75,561.5,553.5,556,704
20180901|2018-07-24 19:00,25,554.5,559.5,554.5,559.5,131
20180901|2018-07-24 19:30,25,559.75,561.25,559.25,561.25,50
20180901|2018-07-24 20:00,25,560.75,565,560.75,564.25,62
20180901|2018-07-24 20:30,25,565,565,560.25,563.25,67
20180901|2018-07-24 21:00,25,563,563.5,562.5,563.5,10
20180901|2018-07-24 21:30,25,563.5,563.5,563.5,563.5,5
20180901|2018-07-24 23:00,25,562.75,563.5,562.75,563.5,10
20180901|2018-07-25 00:00,25,563.5,563.5,563.5,563.5,3
20180901|2018-07-25 01:00,25,563.75,564,563.75,564,8
20180901|2018-07-25 02:00,25,564.5,566.5,564.5,566,49
20180901|2018-07-25 02:30,25,567,567,567,567,1
20180901|2018-07-25 03:00,25,566.75,567,566.75,567,10
20180901|2018-07-25 03:30,25,567,567,567,567,7
20180901|2018-07-25 04:00,25,568,569,568,568,20
20180901|2018-07-25 04:30,25,568.5,568.5,568.5,568.5,10
20180901|2018-07-25 05:30,25,568.5,570,568.5,570,56
20180901|2018-07-25 06:00,25,570,574,569,573.75,37
20180901|2018-07-25 06:30,25,571.75,571.75,569.5,571,19
20180901|2018-07-25 07:00,25,570.75,572,570,572,43
20180901|2018-07-25 07:30,25,571,572,570,570.75,74
20180901|2018-07-25 08:30,25,570,578.75,570,578.5,1051
20180901|2018-07-25 09:00,25,578.5,587.25,578.5,586.75,1313
20180901|2018-07-25 09:30,25,586.75,589,582,583,884
20180901|2018-07-25 10:00,25,583,583.25,577,578.5,791
20180901|2018-07-25 10:30,25,578.25,583,578,582,422
20180901|2018-07-25 11:00,25,582,585.5,581.5,585.25,490
20180901|2018-07-25 11:30,25,585.25,590,585.25,586.75,589
20180901|2018-07-25 12:00,25,586.5,588,584.5,586.75,325
20180901|2018-07-25 12:30,25,587.25,591,586.75,591,887
20180901|2018-07-25 13:00,25,591,592.5,582.5,582.5,1167
20180901|2018-07-25 19:00,26,585.5,588.75,584.75,588.25,219
20180901|2018-07-25 19:30,26,588.25,593.25,588,592.5,82
20180901|2018-07-25 20:00,26,592.5,592.5,590.75,592.25,30
20180901|2018-07-25 20:30,26,592.5,596.25,592.5,596.25,109
20180901|2018-07-25 21:00,26,596,598.75,596,598.25,95
20180901|2018-07-25 21:30,26,598.5,599.5,598.5,599.25,74
20180901|2018-07-25 22:00,26,599.25,600,599.25,599.25,45
20180901|2018-07-25 22:30,26,600,600,599.75,600,26
20180901|2018-07-25 23:00,26,599.5,599.5,599.5,599.5,3
20180901|2018-07-25 23:30,26,599.25,599.25,597,597,35
20180901|2018-07-26 00:00,26,597.25,597.25,597.25,597.25,1
20180901|2018-07-26 00:30,26,599.25,600.25,599.25,600.25,18
20180901|2018-07-26 01:00,26,600,600.5,600,600.25,18
20180901|2018-07-26 01:30,26,600,600,600,600,36
20180901|2018-07-26 02:30,26,600.25,601.5,600.25,601.5,36
20180901|2018-07-26 03:00,26,602,603,602,603,12
20180901|2018-07-26 03:30,26,603,603.5,603,603,51
20180901|2018-07-26 04:00,26,602.5,603,601.25,601.25,114
20180901|2018-07-26 04:30,26,602.5,602.5,602,602,18
20180901|2018-07-26 05:00,26,602,603,601.75,602.5,55
20180901|2018-07-26 05:30,26,601,603,601,603,51
20180901|2018-07-26 06:00,26,602.75,603,601.25,601.25,11
20180901|2018-07-26 06:30,26,601.25,602,601.25,602,9
20180901|2018-07-26 07:00,26,602.5,603.5,600,600,129
20180901|2018-07-26 07:30,26,601.75,603.25,601,602,58
20180901|2018-07-26 08:30,26,602,607.75,600,603,1181
20180901|2018-07-26 09:00,26,603.5,611.75,603.25,606.25,1048
20180901|2018-07-26 09:30,26,606.25,609.5,601.25,604,654
20180901|2018-07-26 10:00,26,604,604,592,592,764
20180901|2018-07-26 10:30,26,592,597.75,591.5,594.25,1009
20180901|2018-07-26 11:00,26,594.25,594.5,590.25,591.5,492
20180901|2018-07-26 11:30,26,592.25,592.75,590.75,592,346
20180901|2018-07-26 12:00,26,592.25,593,587.25,587.75,292
20180901|2018-07-26 12:30,26,587.5,589.75,587,587.75,256
20180901|2018-07-26 13:00,26,587.75,589.5,582.5,584,613
20180901|2018-07-26 19:00,27,584.75,587.5,583.75,586.5,186
20180901|2018-07-26 19:30,27,585.75,587,585.5,587,15
20180901|2018-07-26 20:00,27,587,587,587,587,7
20180901|2018-07-26 20:30,27,587,587,587,587,1
20180901|2018-07-26 21:00,27,587,587.5,586.25,587.5,22
20180901|2018-07-26 21:30,27,587.75,587.75,587.75,587.75,12
20180901|2018-07-26 22:00,27,587.75,588,587.75,588,45
20180901|2018-07-26 23:00,27,588.75,589,588.75,589,4
20180901|2018-07-26 23:30,27,588.5,588.5,588.5,588.5,1
20180901|2018-07-27 00:00,27,589,589,589,589,4
20180901|2018-07-27 01:00,27,591.25,592.5,591.25,592.5,7
20180901|2018-07-27 02:00,27,590,590,590,590,7
20180901|2018-07-27 02:30,27,591.75,592,591.75,592,12
20180901|2018-07-27 03:30,27,592,592,591,591,2
20180901|2018-07-27 04:00,27,590,590,590,590,11
20180901|2018-07-27 04:30,27,590,590,587,587.75,44
20180901|2018-07-27 05:00,27,587.25,587.25,586.5,586.5,18
20180901|2018-07-27 05:30,27,586.25,586.25,585.75,586,10
20180901|2018-07-27 06:00,27,585.75,585.75,584.75,584.75,38
20180901|2018-07-27 06:30,27,585,585,581.75,581.75,82
20180901|2018-07-27 07:00,27,581.75,583.75,581,583.75,14
20180901|2018-07-27 07:30,27,582.25,583.75,581.5,581.5,10
20180901|2018-07-27 08:30,27,584,592.75,584,588.75,598
20180901|2018-07-27 09:00,27,589.25,591,588,589.75,304
20180901|2018-07-27 09:30,27,590.25,595,590.25,594,395
20180901|2018-07-27 10:00,27,594.5,595,593.25,593.5,410
20180901|2018-07-27 10:30,27,593.75,594.75,591.5,593.75,456
20180901|2018-07-27 11:00,27,593.75,594,592,593.75,185
20180901|2018-07-27 11:30,27,594,595,593.75,594.5,166
20180901|2018-07-27 12:00,27,594.25,594.5,591.25,591.75,229
20180901|2018-07-27 12:30,27,592,593,590.75,592,265
20180901|2018-07-27 13:00,27,592.25,594.5,591.75,592,412
20180901|2018-07-29 19:00,30,595,603,595,599,299
20180901|2018-07-29 19:30,30,598.25,600,597.5,600,16
20180901|2018-07-29 21:00,30,597.5,597.5,597.5,597.5,1
20180901|2018-07-29 22:00,30,599.5,599.5,596.75,596.75,11
20180901|2018-07-29 22:30,30,597,597,597,597,4
20180901|2018-07-29 23:30,30,599.25,599.5,599.25,599.5,2
20180901|2018-07-30 02:00,30,597.5,597.5,597.5,597.5,1
20180901|2018-07-30 03:00,30,599.5,599.5,599.5,599.5,1
20180901|2018-07-30 03:30,30,599.75,599.75,599.75,599.75,1
20180901|2018-07-30 04:00,30,600,600.25,600,600,83
20180901|2018-07-30 05:30,30,601.5,601.5,601.5,601.5,2
20180901|2018-07-30 06:00,30,601,601.75,601,601.75,7
20180901|2018-07-30 06:30,30,602,602.75,601,602,52
20180901|2018-07-30 07:00,30,602,603.25,602,603,91
20180901|2018-07-30 07:30,30,603.25,603.75,603,603.75,19
20180901|2018-07-30 08:30,30,603,610.75,603,608.5,797
20180901|2018-07-30 09:00,30,608.75,611,604,605.75,381
20180901|2018-07-30 09:30,30,606,608.75,605.25,608,256
20180901|2018-07-30 10:00,30,608,608,605.25,605.5,227
20180901|2018-07-30 10:30,30,605.25,607,605.25,606.5,134
20180901|2018-07-30 11:00,30,606.5,609,606.5,607.25,378
20180901|2018-07-30 11:30,30,607.25,607.5,606.5,607,168
20180901|2018-07-30 12:00,30,607,607,601.75,603.5,394
20180901|2018-07-30 12:30,30,603.25,603.25,598.25,601.5,397
20180901|2018-07-30 13:00,30,601.5,602.75,599.5,601,477
20180901|2018-07-30 19:00,31,599.5,601.5,598,601,69
20180901|2018-07-30 19:30,31,601,602,601,602,10
20180901|2018-07-30 21:00,31,598.5,602,598.5,602,12
20180901|2018-07-30 22:30,31,601.25,601.25,601.25,601.25,1
20180901|2018-07-30 23:00,31,601.5,601.5,601.5,601.5,1
20180901|2018-07-31 02:00,31,601,601,600.5,600.5,9
20180901|2018-07-31 02:30,31,600.5,600.5,600.25,600.25,8
20180901|2018-07-31 03:00,31,600.5,600.5,600,600,15
20180901|2018-07-31 03:30,31,600,600,600,600,3
20180901|2018-07-31 04:00,31,600.5,602,600.5,600.75,26
20180901|2018-07-31 04:30,31,601.75,604,601.75,604,21
20180901|2018-07-31 05:00,31,601.75,603,601.75,603,3
20180901|2018-07-31 05:30,31,603.75,603.75,603.5,603.5,5
20180901|2018-07-31 06:30,31,601.75,602,601.75,602,2
20180901|2018-07-31 07:00,31,602,606,602,603.75,37
20180901|2018-07-31 07:30,31,605.5,608,605.5,607.75,27
20180901|2018-07-31 08:30,31,607.75,614.5,603.5,607,1184
20180901|2018-07-31 09:00,31,607,611.5,607,610.75,219
20180901|2018-07-31 09:30,31,610.5,611.75,602.75,603,328
20180901|2018-07-31 10:00,31,602.75,607,602.75,607,258
20180901|2018-07-31 10:30,31,607.25,608,603.75,605.5,316
20180901|2018-07-31 11:00,31,605.75,606.75,602.75,605,215
20180901|2018-07-31 11:30,31,605,605.25,601.75,603.5,237
20180901|2018-07-31 12:00,31,604,604.5,602,602.25,158
20180901|2018-07-31 12:30,31,602,603.25,601.75,603,220
20180901|2018-07-31 13:00,31,603.5,608.25,603.5,605.75,518
20180901|2018-07-31 19:00,1,606,606.5,602.5,606.5,94
20180901|2018-07-31 20:00,1,604.5,604.5,604.5,604.5,1
20180901|2018-07-31 21:00,1,605.75,605.75,605.75,605.75,3
20180901|2018-07-31 23:30,1,604.5,604.5,604.5,604.5,1
20180901|2018-08-01 00:00,1,605,605,605,605,1
20180901|2018-08-01 01:00,1,604.5,604.5,603,603,13
20180901|2018-08-01 01:30,1,603,603,603,603,5
20180901|2018-08-01 03:00,1,605,605,605,605,1
20180901|2018-08-01 03:30,1,605,606,604.25,606,7
20180901|2018-08-01 04:00,1,605.75,608,605,607.5,44
20180901|2018-08-01 04:30,1,608,609,608,609,22
20180901|2018-08-01 05:00,1,609,609,609,609,2
20180901|2018-08-01 05:30,1,609.75,610.5,609.75,610.5,10
20180901|2018-08-01 06:00,1,609.25,610.5,609,609.5,17
20180901|2018-08-01 06:30,1,609,609,609,609,6
20180901|2018-08-01 07:00,1,609,609.25,609,609,4
20180901|2018-08-01 07:30,1,609.25,609.5,609,609.5,8
20180901|2018-08-01 08:30,1,609.75,611.75,608.25,611.25,644
20180901|2018-08-01 09:00,1,611.25,614,611,613.25,470
20180901|2018-08-01 09:30,1,613.5,614.25,610,612.25,426
20180901|2018-08-01 10:00,1,612.25,612.25,607.25,609,465
20180901|2018-08-01 10:30,1,609,610.5,607.75,610.25,176
20180901|2018-08-01 11:00,1,609.5,611.75,609.5,610.25,358
20180901|2018-08-01 11:30,1,611,612.75,610.5,612,320
20180901|2018-08-01 12:00,1,612,612.75,608.25,608.75,284
20180901|2018-08-01 12:30,1,608.5,609,605.5,607,217
20180901|2018-08-01 13:00,1,607.25,609.5,603.75,604,587
20180901|2018-08-01 19:00,2,606.75,610.75,606.75,609,200
20180901|2018-08-01 19:30,2,610,610.25,610,610.25,2
20180901|2018-08-01 20:00,2,609.25,609.25,608.75,608.75,3
20180901|2018-08-01 22:00,2,610,610,609,609,12
20180901|2018-08-01 22:30,2,610.25,610.25,610.25,610.25,3
20180901|2018-08-01 23:00,2,610.75,610.75,610.75,610.75,1
20180901|2018-08-02 00:00,2,610.5,610.5,610.5,610.5,7
20180901|2018-08-02 00:30,2,611,611,611,611,4
20180901|2018-08-02 01:00,2,611,611,611,611,2
20180901|2018-08-02 01:30,2,610,610.25,610,610.25,2
20180901|2018-08-02 02:00,2,610.25,610.25,609.75,609.75,4
20180901|2018-08-02 03:30,2,611,611,611,611,9
20180901|2018-08-02 04:00,2,611.5,611.5,611,611.5,21
20180901|2018-08-02 05:00,2,612.5,614,612.5,612.75,27
20180901|2018-08-02 05:30,2,614.25,617,614.25,615,76
20180901|2018-08-02 06:00,2,615.5,615.5,615.5,615.5,4
20180901|2018-08-02 06:30,2,615.5,616.75,615,616.75,12
20180901|2018-08-02 07:00,2,617,617.75,616,617,51
20180901|2018-08-02 07:30,2,616.25,617.5,615.75,615.75,45
20180901|2018-08-02 08:30,2,616,618.25,611.5,612,499
20180901|2018-08-02 09:00,2,612.25,615.25,611.25,615.25,393
20180901|2018-08-02 09:30,2,615.25,616.25,612.75,614,264
20180901|2018-08-02 10:00,2,614.25,623.5,614,622,479
20180901|2018-08-02 10:30,2,622.5,635,618,630.25,1482
20180901|2018-08-02 11:00,2,629.75,631,617.25,617.25,766
20180901|2018-08-02 11:30,2,617.5,619.25,612.75,614.75,675
20180901|2018-08-02 12:00,2,615,617.25,611.75,612.75,345
20180901|2018-08-02 12:30,2,612.75,615.5,611.25,613.25,155
20180901|2018-08-02 13:00,2,613,613.25,609.5,609.75,669
20180901|2018-08-02 19:00,3,611,614.5,611,614.5,139
20180901|2018-08-02 19:30,3,615,615,615,615,2
20180901|2018-08-02 20:00,3,616,616,616,616,2
20180901|2018-08-02 21:00,3,615.75,615.75,615.75,615.75,3
20180901|2018-08-02 22:30,3,615.5,615.5,615.5,615.5,1
20180901|2018-08-02 23:30,3,614.25,614.25,614,614,4
20180901|2018-08-03 01:30,3,615,617.75,614.5,614.5,13
20180901|2018-08-03 02:00,3,614.25,614.25,614.25,614.25,1
20180901|2018-08-03 02:30,3,617.75,617.75,617.75,617.75,3
20180901|2018-08-03 03:00,3,614.75,615,614.75,615,8
20180901|2018-08-03 03:30,3,614.25,614.25,614.25,614.25,3
20180901|2018-08-03 04:00,3,614,614,613.25,614,31
20180901|2018-08-03 04:30,3,614,614,614,614,3
20180901|2018-08-03 05:00,3,614.5,614.5,614.5,614.5,2
20180901|2018-08-03 06:00,3,615,615.25,614.75,615.25,5
20180901|2018-08-03 06:30,3,617,617,615.25,615.25,7
20180901|2018-08-03 07:00,3,615.25,616.75,615.25,615.25,20
20180901|2018-08-03 07:30,3,615.25,615.25,612.5,613.5,87
20180901|2018-08-03 08:30,3,613,617.5,612.5,617,488
20180901|2018-08-03 09:00,3,617.25,617.75,613.25,614.25,313
20180901|2018-08-03 09:30,3,614,615.25,613,614.25,196
20180901|2018-08-03 10:00,3,614.5,616.25,613.5,615.75,149
20180901|2018-08-03 10:30,3,616.25,617.75,616.25,617.25,287
20180901|2018-08-03 11:00,3,617.25,619.25,614,614,292
20180901|2018-08-03 11:30,3,614.5,614.75,613.25,614,292
20180901|2018-08-03 12:00,3,614.5,614.5,609.75,610.25,436
20180901|2018-08-03 12:30,3,610.25,611,608,610.5,192
20180901|2018-08-03 13:00,3,610.25,614,609.5,612.75,363
20180901|2018-08-05 19:00,6,610.25,612,610,610,26
20180901|2018-08-05 19:30,6,610.75,611,610.75,611,3
20180901|2018-08-05 20:00,6,611.25,611.25,611.25,611.25,1
20180901|2018-08-05 20:30,6,611.25,611.75,611.25,611.75,2
20180901|2018-08-05 21:00,6,612,612,612,612,4
20180901|2018-08-05 22:00,6,612,612,611.75,611.75,3
20180901|2018-08-05 23:00,6,611.5,611.5,611.5,611.5,1
20180901|2018-08-05 23:30,6,612.5,614.25,612.5,614,19
20180901|2018-08-06 00:00,6,614,614,614,614,1
20180901|2018-08-06 00:30,6,614.25,614.25,614.25,614.25,18
20180901|2018-08-06 01:00,6,614.25,614.25,611.75,611.75,10
20180901|2018-08-06 03:00,6,614.5,614.5,614.5,614.5,2
20180901|2018-08-06 03:30,6,612.25,613.25,612.25,613.25,6
20180901|2018-08-06 04:00,6,612.75,612.75,612.25,612.25,2
20180901|2018-08-06 05:30,6,614.5,615,614.5,615,14
20180901|2018-08-06 06:00,6,615,615,615,615,4
20180901|2018-08-06 06:30,6,615,615,615,615,2
20180901|2018-08-06 07:00,6,615.75,615.75,615.75,615.75,16
20180901|2018-08-06 07:30,6,615.75,615.75,615.75,615.75,2
20180901|2018-08-06 08:30,6,615.75,624,615.75,622,316
20180901|2018-08-06 09:00,6,622.25,626.5,622,625.25,364
20180901|2018-08-06 09:30,6,625.5,627.5,624,624,148
20180901|2018-08-06 10:00,6,624.25,625.75,623.75,625.25,408
20180901|2018-08-06 10:30,6,625,625.75,623.75,624.25,216
20180901|2018-08-06 11:00,6,624.25,626,624,625.25,175
20180901|2018-08-06 11:30,6,625.5,627.25,625.5,626,280
20180901|2018-08-06 12:00,6,626.25,626.75,626,626.5,108
20180901|2018-08-06 12:30,6,626.25,627.75,626.25,627.25,211
20180901|2018-08-06 13:00,6,627,629.5,625.25,625.25,569
20180901|2018-08-06 19:00,7,626,630,626,630,155
20180901|2018-08-06 19:30,7,630,630,630,630,6
20180901|2018-08-06 20:00,7,629,630,629,630,33
20180901|2018-08-06 20:30,7,630.5,631,630.5,631,10
20180901|2018-08-06 21:00,7,631.75,631.75,631.75,631.75,10
20180901|2018-08-06 21:30,7,632,632,632,632,1
20180901|2018-08-06 22:00,7,632.75,634,632.75,633,12
20180901|2018-08-06 22:30,7,633.5,634,633.5,634,11
20180901|2018-08-06 23:00,7,634,634,634,634,12
20180901|2018-08-06 23:30,7,634.25,634.25,633.5,633.5,4
20180901|2018-08-07 02:00,7,633.75,633.75,633.5,633.5,13
20180901|2018-08-07 02:30,7,634.25,634.25,634.25,634.25,5
20180901|2018-08-07 03:00,7,634.75,637,634.75,637,70
20180901|2018-08-07 03:30,7,637.75,637.75,636.25,637,12
20180901|2018-08-07 04:30,7,637.25,638,637.25,638,24
20180901|2018-08-07 05:00,7,638,638.5,637.75,638.25,11
20180901|2018-08-07 05:30,7,638,638.75,638,638.75,2
20180901|2018-08-07 06:00,7,639,639,638,638,8
20180901|2018-08-07 06:30,7,638,638.75,638,638.25,11
20180901|2018-08-07 07:00,7,638.25,638.5,632.5,632.5,75
20180901|2018-08-07 07:30,7,633,633.75,632.5,633.75,16
20180901|2018-08-07 08:30,7,632,637,629,630.75,405
20180901|2018-08-07 09:00,7,630.5,631.25,629.5,630.5,182
20180901|2018-08-07 09:30,7,630.75,630.75,625.25,626.25,324
20180901|2018-08-07 10:00,7,626.5,628,623,627,265
20180901|2018-08-07 10:30,7,626.25,628.5,625.5,628,195
20180901|2018-08-07 11:00,7,628.25,629.5,626.5,629.25,296
20180901|2018-08-07 11:30,7,629.5,631,629,629.5,246
20180901|2018-08-07 12:00,7,629.25,630.5,627.75,627.75,214
20180901|2018-08-07 12:30,7,627.75,629,626.75,627,213
20180901|2018-08-07 13:00,7,627,629.25,626.25,626.25,431
20180901|2018-08-07 19:00,8,626.75,628,625.25,628,102
20180901|2018-08-07 19:30,8,628,628.75,628,628.75,3
20180901|2018-08-07 20:30,8,628,631,628,630.75,21
20180901|2018-08-07 21:00,8,630.75,630.75,630.75,630.75,1
20180901|2018-08-07 21:30,8,631,631.75,631,631.75,6
20180901|2018-08-07 22:00,8,631.75,631.75,631.75,631.75,1
20180901|2018-08-07 23:00,8,632.25,632.25,632.25,632.25,1
20180901|2018-08-07 23:30,8,632,632,632,632,2
20180901|2018-08-08 04:00,8,631.5,631.5,631.5,631.5,6
20180901|2018-08-08 04:30,8,631.5,631.5,631.25,631.25,8
20180901|2018-08-08 05:00,8,632.75,633.25,632.75,633.25,21
20180901|2018-08-08 05:30,8,631.25,631.25,631,631,5
20180901|2018-08-08 06:00,8,631.5,631.5,631.5,631.5,2
20180901|2018-08-08 06:30,8,631.25,631.25,631.25,631.25,1
20180901|2018-08-08 07:00,8,632,632.25,630.25,630.25,26
20180901|2018-08-08 07:30,8,631.25,632.5,630.5,632.5,13
20180901|2018-08-08 08:30,8,632.5,634.5,630.5,634,470
20180901|2018-08-08 09:00,8,634.25,634.5,631,632.75,274
20180901|2018-08-08 09:30,8,633.25,634.5,633,633,211
20180901|2018-08-08 10:00,8,633.25,634,631.75,632.25,279
20180901|2018-08-08 10:30,8,633,633.25,631.25,632.75,145
20180901|2018-08-08 11:00,8,632.5,633.5,628.25,629,246
20180901|2018-08-08 11:30,8,630,631,629,630.75,207
20180901|2018-08-08 12:00,8,630.5,630.5,629,629.75,183
20180901|2018-08-08 12:30,8,630.5,632.5,629.75,630.5,145
20180901|2018-08-08 13:00,8,630.75,633.25,630,631.75,221
20180901|2018-08-08 19:00,9,630.75,631.75,630.5,631.75,57
20180901|2018-08-08 19:30,9,631.75,631.75,631.5,631.5,5
20180901|2018-08-08 20:00,9,631.75,632.5,631.5,631.75,27
20180901|2018-08-08 20:30,9,632.5,632.5,632.5,632.5,1
20180901|2018-08-08 21:30,9,632.5,632.5,632.5,632.5,1
20180901|2018-08-08 22:00,9,632.25,632.25,632,632,6
20180901|2018-08-08 22:30,9,631.5,631.5,631,631,5
20180901|2018-08-08 23:30,9,632,632,632,632,5
20180901|2018-08-09 01:00,9,631,631,631,631,3
20180901|2018-08-09 02:00,9,632.5,635,632.5,635,76
20180901|2018-08-09 02:30,9,635,635,633.75,633.75,5
20180901|2018-08-09 03:30,9,630.5,630.5,630.5,630.5,2
20180901|2018-08-09 04:00,9,630,630,630,630,1
20180901|2018-08-09 04:30,9,630.25,630.25,630.25,630.25,1
20180901|2018-08-09 05:00,9,629,629,625.5,625.5,5
20180901|2018-08-09 05:30,9,628,628,628,628,2
20180901|2018-08-09 06:00,9,625.5,625.5,624.25,624.25,8
20180901|2018-08-09 06:30,9,625.5,625.5,625.5,625.5,9
20180901|2018-08-09 07:00,9,626.25,627.25,624.75,624.75,38
20180901|2018-08-09 07:30,9,624.5,624.5,623.5,623.5,7
20180901|2018-08-09 08:30,9,623.25,630.5,623.25,628.75,193
20180901|2018-08-09 09:00,9,628.75,629.75,625.5,626.5,168
20180901|2018-08-09 09:30,9,626.5,628,626,628,146
20180901|2018-08-09 10:00,9,627.75,629.5,627.75,628.25,183
20180901|2018-08-09 10:30,9,628,628.25,626.75,627,178
20180901|2018-08-09 11:00,9,627.25,628.5,626,627.5,169
20180901|2018-08-09 11:30,9,627.5,629.25,627.5,628.25,178
20180901|2018-08-09 12:00,9,628.25,629.25,627.75,628.75,231
20180901|2018-08-09 12:30,9,628.75,633,628.75,632,307
20180901|2018-08-09 13:00,9,632.5,633,627.5,627.75,504
20180901|2018-08-09 19:00,10,627.75,629.75,627.75,628.25,92
20180901|2018-08-09 19:30,10,628,628,628,628,2
20180901|2018-08-09 20:00,10,628.75,628.75,628.75,628.75,1
20180901|2018-08-09 20:30,10,628.75,628.75,627.75,628.25,6
20180901|2018-08-09 21:30,10,627,627,626.5,626.5,6
20180901|2018-08-09 22:00,10,625.5,625.5,625.5,625.5,1
20180901|2018-08-09 22:30,10,625.75,625.75,625,625,12
20180901|2018-08-10 00:00,10,625,625,625,625,14
20180901|2018-08-10 02:00,10,623.25,623.25,623.25,623.25,5
20180901|2018-08-10 03:00,10,623.75,623.75,623.5,623.5,8
20180901|2018-08-10 03:30,10,623.5,623.5,623.5,623.5,1
20180901|2018-08-10 04:30,10,626.25,626.5,626.25,626.5,15
20180901|2018-08-10 05:00,10,627.75,627.75,627.75,627.75,4
20180901|2018-08-10 05:30,10,627.75,628.5,627.75,628.5,4
20180901|2018-08-10 06:00,10,626,626,626,626,1
20180901|2018-08-10 06:30,10,626,626.5,626,626.5,14
20180901|2018-08-10 07:00,10,626,629,625.75,628.75,25
20180901|2018-08-10 07:30,10,628.75,628.75,628.75,628.75,1
20180901|2018-08-10 08:30,10,626.75,633,626.75,629.5,408
20180901|2018-08-10 09:00,10,629,631,628.75,629.25,148
20180901|2018-08-10 09:30,10,629.25,631.5,628,630.75,144
20180901|2018-08-10 10:00,10,631,631,626.5,629,220
20180901|2018-08-10 10:30,10,628.75,630.5,627.75,628.25,263
20180901|2018-08-10 11:00,10,629,629,614,617.5,606
20180901|2018-08-10 11:30,10,617.25,618.25,614.25,614.25,293
20180901|2018-08-10 12:00,10,614.25,617.5,614,615.75,175
20180901|2018-08-10 12:30,10,615.75,616.25,610,610.25,346
20180901|2018-08-10 13:00,10,610,612.25,606.5,608.5,661
20180901|2018-08-12 19:00,13,608.5,608.75,607.75,607.75,145
20180901|2018-08-12 19:30,13,607.25,607.25,606.25,606.25,21
20180901|2018-08-12 20:00,13,606,606,605.75,606,29
20180901|2018-08-12 20:30,13,606,606,605.75,605.75,11
20180901|2018-08-12 22:30,13,605,605,603.5,603.5,14
20180901|2018-08-13 01:00,13,603.5,603.5,603.5,603.5,1
20180901|2018-08-13 02:30,13,603.5,603.5,602.75,602.75,13
20180901|2018-08-13 03:30,13,603.25,603.5,603,603,29
20180901|2018-08-13 04:00,13,603.5,603.5,603.25,603.5,5
20180901|2018-08-13 04:30,13,603.5,603.5,603.25,603.5,14
20180901|2018-08-13 05:00,13,603.25,603.25,602.75,602.75,39
20180901|2018-08-13 05:30,13,602.5,602.5,600.5,600.5,74
20180901|2018-08-13 06:00,13,600,600,597.75,597.75,81
20180901|2018-08-13 06:30,13,597.25,597.5,594,594.5,150
20180901|2018-08-13 07:00,13,594,594,592,592.5,44
20180901|2018-08-13 07:30,13,593,593,591.75,593,106
20180901|2018-08-13 08:30,13,594,595.5,590.5,592.5,637
20180901|2018-08-13 09:00,13,592.5,595,592.25,593.5,369
20180901|2018-08-13 09:30,13,594,596.25,594,595,271
20180901|2018-08-13 10:00,13,595,595.5,593.75,595,186
20180901|2018-08-13 10:30,13,595,595.5,592.5,594.5,336
20180901|2018-08-13 11:00,13,594.5,595.25,593.25,593.5,144
20180901|2018-08-13 11:30,13,594,596,593.5,596,216
20180901|2018-08-13 12:00,13,596,596,595,595.5,229
20180901|2018-08-13 12:30,13,595.5,595.75,594,594,120
20180901|2018-08-13 13:00,13,594.25,594.25,591.25,591.5,465
20180901|2018-08-13 19:00,14,591.75,594.5,591,594.5,126
20180901|2018-08-13 19:30,14,594,594,593.25,594,13
20180901|2018-08-13 20:00,14,594,595,594,595,12
20180901|2018-08-13 20:30,14,594.75,596,594.75,596,6
20180901|2018-08-13 21:30,14,594.75,597.75,594.75,597.5,98
20180901|2018-08-13 22:00,14,598,598,597.5,597.5,21
20180901|2018-08-13 22:30,14,597.5,597.5,597.5,597.5,5
20180901|2018-08-13 23:00,14,596,596,595.75,595.75,2
20180901|2018-08-14 01:30,14,596.25,596.25,596.25,596.25,1
20180901|2018-08-14 02:00,14,594.75,596.75,594.75,596.25,5
20180901|2018-08-14 02:30,14,598,598.75,597.5,597.5,109
20180901|2018-08-14 03:30,14,597,597,595.25,595.25,8
20180901|2018-08-14 04:30,14,591.5,592.25,590.25,591.75,11
20180901|2018-08-14 05:00,14,592.25,592.25,592.25,592.25,2
20180901|2018-08-14 06:00,14,592.5,594.75,591.75,591.75,6
20180901|2018-08-14 06:30,14,592.25,595,592.25,593.5,5
20180901|2018-08-14 07:00,14,593.5,593.5,590.25,591.5,22
20180901|2018-08-14 07:30,14,591,592,591,592,15
20180901|2018-08-14 08:30,14,593.5,594.5,589.25,589.25,206
20180901|2018-08-14 09:00,14,589,590,588.5,589.75,129
20180901|2018-08-14 09:30,14,589.75,590,587.5,589.75,220
20180901|2018-08-14 10:00,14,589.5,591,588.25,588.75,164
20180901|2018-08-14 10:30,14,589.25,590,588,588.25,102
20180901|2018-08-14 11:00,14,588.25,590.25,588.25,590.25,177
20180901|2018-08-14 11:30,14,590.75,591.5,590.25,591.5,331
20180901|2018-08-14 12:00,14,591.25,594.25,591.25,593.75,148
20180901|2018-08-14 12:30,14,593.75,594.5,592,593.75,199
20180901|2018-08-14 13:00,14,593.5,596.5,592.5,594.5,327
20180901|2018-08-14 19:00,15,595.5,595.5,594.5,594.75,35
20180901|2018-08-14 19:30,15,594.5,595,594.5,595,6
20180901|2018-08-14 22:00,15,592.5,592.5,592.5,592.5,1
20180901|2018-08-14 23:00,15,592,592,592,592,6
20180901|2018-08-14 23:30,15,592.25,592.5,592.25,592.5,8
20180901|2018-08-15 00:00,15,593,593,593,593,1
20180901|2018-08-15 00:30,15,592.25,592.25,592.25,592.25,1
20180901|2018-08-15 02:00,15,593,593.5,592.5,593.5,8
20180901|2018-08-15 02:30,15,593.5,593.5,593.25,593.25,3
20180901|2018-08-15 03:00,15,593.75,593.75,593,593,2
20180901|2018-08-15 03:30,15,591.75,591.75,591.75,591.75,1
20180901|2018-08-15 05:00,15,591,591,590.5,590.5,26
20180901|2018-08-15 05:30,15,591,591,588.75,589,21
20180901|2018-08-15 06:00,15,592,592.75,592,592.5,19
20180901|2018-08-15 06:30,15,593,593.75,593,593.5,12
20180901|2018-08-15 07:00,15,593,594.5,592.5,593,19
20180901|2018-08-15 07:30,15,593,593,590.75,591,31
20180901|2018-08-15 08:30,15,592.5,592.5,587.75,588.75,128
20180901|2018-08-15 09:00,15,588.5,589.75,585.75,586.25,253
20180901|2018-08-15 09:30,15,586.25,587.25,585.25,586.75,135
20180901|2018-08-15 10:00,15,586,586.25,585.25,586,60
20180901|2018-08-15 10:30,15,585.75,586,584.75,585.75,122
20180901|2018-08-15 11:00,15,586,586.75,585,586.5,124
20180901|2018-08-15 11:30,15,586.75,586.75,584.5,584.75,133
20180901|2018-08-15 12:00,15,584.5,585,584.25,584.25,65
20180901|2018-08-15 12:30,15,584.5,585.25,583.25,584,324
20180901|2018-08-15 13:00,15,584,585,582.75,582.75,359
20180901|2018-08-15 19:00,16,583,583,582.75,582.75,26
20180901|2018-08-15 19:30,16,582.5,582.5,582.5,582.5,4
20180901|2018-08-15 20:00,16,582.75,583,582.75,583,8
20180901|2018-08-15 20:30,16,583,583.25,582.75,582.75,33
20180901|2018-08-15 21:00,16,583.5,586,583.5,584.25,69
20180901|2018-08-15 21:30,16,585,586,584.5,585.25,15
20180901|2018-08-15 22:30,16,586.5,587,586.5,586.75,31
20180901|2018-08-15 23:00,16,587,587.75,586.75,587.75,30
20180901|2018-08-15 23:30,16,588,588,588,588,2
20180901|2018-08-16 00:00,16,589,590,589,590,14
20180901|2018-08-16 00:30,16,589.5,589.5,589.5,589.5,1
20180901|2018-08-16 01:30,16,587.75,588,587.75,588,39
20180901|2018-08-16 02:00,16,588,588,588,588,1
20180901|2018-08-16 02:30,16,587.75,587.75,587.75,587.75,1
20180901|2018-08-16 04:30,16,589.25,589.25,589.25,589.25,3
20180901|2018-08-16 05:00,16,590,590,588.75,588.75,4
20180901|2018-08-16 05:30,16,589,589,589,589,1
20180901|2018-08-16 06:00,16,589.25,589.75,589,589.75,44
20180901|2018-08-16 06:30,16,589.25,589.25,589.25,589.25,1
20180901|2018-08-16 07:00,16,589.75,590,589.25,589.25,19
20180901|2018-08-16 07:30,16,589.25,592,589.25,592,16
20180901|2018-08-16 08:30,16,592.5,598.25,591,595.5,385
20180901|2018-08-16 09:00,16,595.25,595.5,590.25,592.25,182
20180901|2018-08-16 09:30,16,591.25,591.25,587.75,590,183
20180901|2018-08-16 10:00,16,589.75,592.5,589.75,591.25,110
20180901|2018-08-16 10:30,16,591.75,592.5,591,592,129
20180901|2018-08-16 11:00,16,592.5,594.25,592,593,111
20180901|2018-08-16 11:30,16,593.75,594.25,592,594.25,173
20180901|2018-08-16 12:00,16,594.25,595.75,594.25,595.5,118
20180901|2018-08-16 12:30,16,595.25,596.5,594.75,595,162
20180901|2018-08-16 13:00,16,595,597.75,594.75,596.75,362
20180901|2018-08-16 19:00,17,595,596,595,595.75,30
20180901|2018-08-16 19:30,17,595.75,595.75,595.75,595.75,1
20180901|2018-08-16 20:30,17,594.5,594.5,594.5,594.5,7
20180901|2018-08-16 22:00,17,593.25,593.25,593,593,2
20180901|2018-08-16 22:30,17,593,593,592,592,5
20180901|2018-08-16 23:00,17,592.25,592.25,592.25,592.25,2
20180901|2018-08-17 01:00,17,592.5,592.5,592,592,2
20180901|2018-08-17 02:30,17,591,591,591,591,17
20180901|2018-08-17 05:00,17,593.75,600.5,593.75,600.25,85
20180901|2018-08-17 05:30,17,601.5,611.75,601,605,101
20180901|2018-08-17 06:00,17,600,604,600,601.75,35
20180901|2018-08-17 06:30,17,603.75,603.75,602,603.25,118
20180901|2018-08-17 07:00,17,603,610,603,610,158
20180901|2018-08-17 07:30,17,610.5,615.25,610.5,615.25,228
20180901|2018-08-17 08:30,17,614.25,615,606.25,611.75,480
20180901|2018-08-17 09:00,17,612,613.75,606.5,606.75,141
20180901|2018-08-17 09:30,17,606.75,608.5,606.75,607,116
20180901|2018-08-17 10:00,17,607,608,604,605,158
20180901|2018-08-17 10:30,17,605.25,606.5,602.75,606.25,116
20180901|2018-08-17 11:00,17,606.75,607.75,605.5,607.25,80
20180901|2018-08-17 11:30,17,607.75,609,604.25,604.25,248
20180901|2018-08-17 12:00,17,604.75,605.75,604,605.5,67
20180901|2018-08-17 12:30,17,605.75,608.5,605,608.5,106
20180901|2018-08-17 13:00,17,608.5,611.75,606.75,608.25,339
20180901|2018-08-19 19:00,20,608,608,604.5,605.25,36
20180901|2018-08-19 20:30,20,606,606,606,606,2
20180901|2018-08-19 23:00,20,605.25,605.25,605.25,605.25,2
20180901|2018-08-20 00:00,20,605.75,606,605.75,605.75,13
20180901|2018-08-20 00:30,20,606.75,606.75,606.75,606.75,1
20180901|2018-08-20 02:00,20,606.5,606.5,606.5,606.5,2
20180901|2018-08-20 02:30,20,606.75,607,606.75,607,4
20180901|2018-08-20 03:30,20,605.25,605.25,604.5,604.5,7
20180901|2018-08-20 04:00,20,606.5,606.75,606.5,606.75,4
20180901|2018-08-20 04:30,20,607.25,607.75,607,607.75,5
20180901|2018-08-20 05:00,20,604.75,604.75,604.75,604.75,10
20180901|2018-08-20 05:30,20,605.5,605.5,605.5,605.5,2
20180901|2018-08-20 06:00,20,605.25,605.25,604,604,16
20180901|2018-08-20 06:30,20,603.5,604,603,603,20
20180901|2018-08-20 07:00,20,601.5,601.5,599.5,600.5,114
20180901|2018-08-20 07:30,20,600.75,600.75,598,598.25,36
20180901|2018-08-20 08:30,20,597,597.75,591,591.5,345
20180901|2018-08-20 09:00,20,591.75,594,591,593.5,192
20180901|2018-08-20 09:30,20,593.5,596.25,593,595.75,184
20180901|2018-08-20 10:00,20,596.25,596.25,594.5,595,144
20180901|2018-08-20 10:30,20,595.5,596,593.5,595.25,118
20180901|2018-08-20 11:00,20,595.5,597.25,594.75,595.5,105
20180901|2018-08-20 11:30,20,595.25,596.25,594.75,595.25,44
20180901|2018-08-20 12:00,20,594.75,595.25,594,594.5,95
20180901|2018-08-20 12:30,20,594.75,594.75,593,593.75,89
20180901|2018-08-20 13:00,20,594.25,596.25,594.25,595.75,307
20180901|2018-08-20 19:00,21,594.25,595,593.75,593.75,79
20180901|2018-08-20 19:30,21,593.75,593.75,592.5,592.5,9
20180901|2018-08-20 20:30,21,592.5,592.5,592.25,592.5,3
20180901|2018-08-20 21:00,21,592.75,593.75,592.75,593.25,8
20180901|2018-08-20 21:30,21,594.25,596,594.25,596,9
20180901|2018-08-20 22:30,21,595.25,595.25,595.25,595.25,1
20180901|2018-08-20 23:30,21,595,595,595,595,1
20180901|2018-08-21 00:00,21,595.25,595.25,595.25,595.25,2
20180901|2018-08-21 00:30,21,594.5,595.5,594.5,595.5,3
20180901|2018-08-21 02:00,21,594.5,594.5,594.5,594.5,1
20180901|2018-08-21 02:30,21,594.25,594.25,594.25,594.25,5
20180901|2018-08-21 03:00,21,593,593,592.75,592.75,7
20180901|2018-08-21 03:30,21,593,593,592.5,592.75,13
20180901|2018-08-21 04:30,21,592,592,591,591,7
20180901|2018-08-21 06:00,21,592,592.5,591.75,592.5,3
20180901|2018-08-21 06:30,21,592,592,592,592,1
20180901|2018-08-21 07:00,21,591.25,591.25,588.5,588.5,59
20180901|2018-08-21 07:30,21,589,590,588,590,19
20180901|2018-08-21 08:30,21,589,591.25,587.5,589.25,166
20180901|2018-08-21 09:00,21,589,589.75,588.5,589.75,90
20180901|2018-08-21 09:30,21,589.25,589.75,588.5,589.75,71
20180901|2018-08-21 10:00,21,589.75,590,588.75,588.75,91
20180901|2018-08-21 10:30,21,588.75,589.25,588.5,589.25,41
20180901|2018-08-21 11:00,21,589,589,588.25,588.75,87
20180901|2018-08-21 11:30,21,588.75,588.75,588,588,46
20180901|2018-08-21 12:00,21,588,588.5,586.5,586.5,118
20180901|2018-08-21 12:30,21,586.25,588.25,586.25,588,48
20180901|2018-08-21 13:00,21,588.25,589.5,587.75,588,236
20180901|2018-08-21 19:00,22,588,588.5,587.25,588.5,13
20180901|2018-08-21 21:00,22,587.5,587.75,587.5,587.75,3
20180901|2018-08-21 21:30,22,587,587,587,587,5
20180901|2018-08-21 23:30,22,588.75,589,588.75,589,12
20180901|2018-08-22 00:00,22,588.75,588.75,588.75,588.75,2
20180901|2018-08-22 00:30,22,588.25,588.25,588.25,588.25,1
20180901|2018-08-22 01:30,22,588.75,588.75,588.75,588.75,4
20180901|2018-08-22 02:30,22,588.25,588.5,588.25,588.5,3
20180901|2018-08-22 03:00,22,588,588.25,587,587.5,53
20180901|2018-08-22 03:30,22,587.5,587.5,587,587,3
20180901|2018-08-22 04:00,22,586.75,586.75,585.75,585.75,12
20180901|2018-08-22 04:30,22,585.5,587.5,585.5,587.5,48
20180901|2018-08-22 05:00,22,586.75,586.75,585,586.75,96
20180901|2018-08-22 07:00,22,586,586,585.25,585.25,17
20180901|2018-08-22 07:30,22,585.5,585.5,585.5,585.5,1
20180901|2018-08-22 08:30,22,585,587,584.75,584.75,236
20180901|2018-08-22 09:00,22,585,590,585,590,83
20180901|2018-08-22 09:30,22,590.25,591.25,587,591.25,61
20180901|2018-08-22 10:00,22,590.5,591.25,589.5,590.5,177
20180901|2018-08-22 10:30,22,590.5,591,590,590,119
20180901|2018-08-22 11:00,22,590.25,591.25,590,591,113
20180901|2018-08-22 11:30,22,590.75,590.75,590.5,590.75,14
20180901|2018-08-22 12:00,22,590.75,592.25,590,590.5,183
20180901|2018-08-22 12:30,22,589.75,590.25,588.25,588.5,88
20180901|2018-08-22 13:00,22,588.5,588.75,585.75,587,144
20180901|2018-08-22 19:00,23,586,587.5,586,587.5,19
20180901|2018-08-22 20:00,23,587.25,587.25,587,587,3
20180901|2018-08-22 20:30,23,587.25,587.25,587.25,587.25,1
20180901|2018-08-22 21:30,23,585.25,586,585.25,586,4
20180901|2018-08-22 22:00,23,586.75,587,586.75,587,2
20180901|2018-08-22 22:30,23,586.25,586.25,586.25,586.25,3
20180901|2018-08-22 23:00,23,586.5,586.5,586.5,586.5,2
20180901|2018-08-22 23:30,23,586.75,587.25,586.75,587.25,3
20180901|2018-08-23 00:30,23,587.5,587.5,587.5,587.5,1
20180901|2018-08-23 01:00,23,587.75,587.75,587.5,587.75,7
20180901|2018-08-23 01:30,23,587.25,588.75,587.25,588.75,5
20180901|2018-08-23 02:00,23,588.75,589.5,588.5,588.5,20
20180901|2018-08-23 02:30,23,588.75,589.25,588.5,589,5
20180901|2018-08-23 03:00,23,589.75,590,589,589.75,30
20180901|2018-08-23 03:30,23,588.75,589.5,588.25,589.25,19
20180901|2018-08-23 04:00,23,589.5,589.5,589.5,589.5,1
20180901|2018-08-23 04:30,23,588,588,586.5,586.5,3
20180901|2018-08-23 05:00,23,586.5,587.5,586.5,587.5,7
20180901|2018-08-23 06:30,23,587.5,587.75,587.5,587.75,4
20180901|2018-08-23 07:00,23,587.75,587.75,586.5,587.75,19
20180901|2018-08-23 07:30,23,585.75,586,585,586,27
20180901|2018-08-23 08:30,23,586.25,586.25,582.25,582.25,155
20180901|2018-08-23 09:00,23,583,583.75,582,582,446
20180901|2018-08-23 09:30,23,582.75,585,582,585,327
20180901|2018-08-23 10:00,23,586,589,585.25,588,175
20180901|2018-08-23 10:30,23,587,588.75,585.5,586,113
20180901|2018-08-23 11:00,23,586,586,584.75,585.25,65
20180901|2018-08-23 11:30,23,585,585.5,584.25,584.25,87
20180901|2018-08-23 12:00,23,584,584,581.25,581.75,94
20180901|2018-08-23 12:30,23,581.5,582,579.5,580.75,175
20180901|2018-08-23 13:00,23,580.75,582.25,580,582,354
20180901|2018-08-23 19:00,24,581,581,579.5,580.5,8
20180901|2018-08-23 23:00,24,580.25,580.25,580.25,580.25,1
20180901|2018-08-24 00:30,24,581.25,581.75,581.25,581.5,17
20180901|2018-08-24 01:00,24,581.75,582.25,581.25,581.75,8
20180901|2018-08-24 01:30,24,582,582,582,582,5
20180901|2018-08-24 02:00,24,582,582,579.75,579.75,3
20180901|2018-08-24 02:30,24,580.25,580.25,580,580,11
20180901|2018-08-24 03:00,24,580,581,579.75,580.75,54
20180901|2018-08-24 03:30,24,580.75,581.25,580.25,580.25,4
20180901|2018-08-24 04:00,24,580.5,580.5,580.25,580.25,3
20180901|2018-08-24 05:00,24,580.25,580.25,580,580,8
20180901|2018-08-24 05:30,24,579.5,579.75,579.5,579.75,45
20180901|2018-08-24 06:00,24,579.5,579.5,579.5,579.5,31
20180901|2018-08-24 06:30,24,580.75,581.25,580.75,581.25,6
20180901|2018-08-24 07:00,24,580.75,581,580.75,581,6
20180901|2018-08-24 07:30,24,579.75,580,579.75,579.75,13
20180901|2018-08-24 08:30,24,579.5,580.5,579,579,105
20180901|2018-08-24 09:00,24,579,579.5,578.75,578.75,119
20180901|2018-08-24 09:30,24,578.75,579,578.25,578.75,58
20180901|2018-08-24 10:00,24,578.75,578.75,578.25,578.5,17
20180901|2018-08-24 10:30,24,578,578.25,575,575.25,237
20180901|2018-08-24 11:00,24,575.5,575.75,574.75,574.75,114
20180901|2018-08-24 11:30,24,575.25,575.5,574,574,55
20180901|2018-08-24 12:00,24,574,574.25,572.75,573.25,62
20180901|2018-08-24 12:30,24,573,573,572,573,67
20180901|2018-08-24 13:00,24,572.5,573.75,571.5,571.75,204
20180901|2018-08-26 19:00,27,572,572,570.75,570.75,34
20180901|2018-08-26 21:00,27,570.75,570.75,570.75,570.75,1
20180901|2018-08-26 22:00,27,571,571,570.75,570.75,6
20180901|2018-08-26 23:30,27,571,571,571,571,4
20180901|2018-08-27 01:00,27,570.5,570.5,570.5,570.5,3
20180901|2018-08-27 01:30,27,570.5,570.5,570.5,570.5,1
20180901|2018-08-27 02:00,27,570.5,570.5,570.25,570.25,4
20180901|2018-08-27 02:30,27,570.5,570.5,570.5,570.5,5
20180901|2018-08-27 03:00,27,570.5,570.5,570.5,570.5,5
20180901|2018-08-27 03:30,27,570.5,570.5,569.75,569.75,15
20180901|2018-08-27 04:00,27,570.5,570.5,570.5,570.5,2
20180901|2018-08-27 06:30,27,569.75,569.75,568.5,568.5,7
20180901|2018-08-27 07:00,27,568.5,568.75,568.5,568.75,4
20180901|2018-08-27 07:30,27,568.5,568.5,568.5,568.5,4
20180901|2018-08-27 08:30,27,568.25,568.75,565.5,566,83
20180901|2018-08-27 09:00,27,566,567.25,565.5,567,96
20180901|2018-08-27 09:30,27,566.75,567.75,566.5,567.25,67
20180901|2018-08-27 10:00,27,567,567.75,566,566,33
20180901|2018-08-27 10:30,27,566,566,564,564.25,129
20180901|2018-08-27 11:00,27,564.25,564.25,560.75,561,49
20180901|2018-08-27 11:30,27,560.75,560.75,559.25,560,196
20180901|2018-08-27 12:00,27,559.75,560,557.5,558.75,34
20180901|2018-08-27 12:30,27,556.75,557.75,556,556.25,17
20180901|2018-08-27 13:00,27,556.25,558,556,556.25,94
20180901|2018-08-27 19:00,28,555.25,555.25,554.5,554.5,10
20180901|2018-08-28 02:30,28,553,553,552.5,552.75,3
20180901|2018-08-28 03:00,28,553.75,553.75,553.75,553.75,7
20180901|2018-08-28 03:30,28,553.5,555,553.5,555,4
20180901|2018-08-28 04:00,28,556.5,557.75,556.5,557.75,9
20180901|2018-08-28 05:00,28,557.5,560,557.5,560,73
20180901|2018-08-28 05:30,28,560.25,561.5,560.25,561.5,2
20180901|2018-08-28 06:00,28,560.25,561.25,560,561,4
20180901|2018-08-28 06:30,28,562,563,561.5,563,7
20180901|2018-08-28 07:00,28,559.75,560.25,558.5,558.5,6
20180901|2018-08-28 07:30,28,557.75,560.25,557.5,559.75,45
20180901|2018-08-28 08:30,28,558.5,558.5,553.25,556,326
20180901|2018-08-28 09:00,28,556,556.25,555.25,555.25,41
20180901|2018-08-28 09:30,28,555,555.75,555,555.5,78
20180901|2018-08-28 10:00,28,555.5,557.5,555.5,557.5,47
20180901|2018-08-28 10:30,28,557,557,555,555.5,29
20180901|2018-08-28 11:00,28,555,555.75,554.5,554.5,39
20180901|2018-08-28 11:30,28,554.5,556.25,554,555.25,56
20180901|2018-08-28 12:00,28,555.5,556.5,555,556,45
20180901|2018-08-28 12:30,28,555.25,555.75,554.75,555,36
20180901|2018-08-28 13:00,28,554.75,555.5,553.5,553.75,35
20180901|2018-08-28 19:00,29,554.75,555.5,554.5,554.5,16
20180901|2018-08-28 21:00,29,553.75,553.75,553.75,553.75,1
20180901|2018-08-28 23:30,29,555.25,555.25,555.25,555.25,1
20180901|2018-08-29 00:00,29,555.5,555.75,555.5,555.75,3
20180901|2018-08-29 01:00,29,556,556.75,556,556.25,20
20180901|2018-08-29 01:30,29,556.25,556.25,556.25,556.25,1
20180901|2018-08-29 04:30,29,557.5,559.25,557.5,557.75,12
20180901|2018-08-29 05:00,29,558.25,559,558,559,15
20180901|2018-08-29 05:30,29,558.75,558.75,557.5,558.75,16
20180901|2018-08-29 06:00,29,558.5,558.75,557.5,558.25,17
20180901|2018-08-29 06:30,29,558.75,562.25,558.75,562,24
20180901|2018-08-29 07:00,29,562,564.75,562,563.25,20
20180901|2018-08-29 07:30,29,564.75,567,564,566,61
20180901|2018-08-29 08:30,29,565.75,571,559.75,561.75,92
20180901|2018-08-29 09:00,29,562.5,564,559.25,559.25,61
20180901|2018-08-29 09:30,29,560,561.75,559.25,561,102
20180901|2018-08-29 10:00,29,561,566.25,560.75,565.75,86
20180901|2018-08-29 10:30,29,565.75,570.75,565.75,567.25,130
20180901|2018-08-29 11:00,29,567.25,568.25,565.25,565.25,98
20180901|2018-08-29 11:30,29,565,566.75,564.25,565.75,46
20180901|2018-08-29 12:00,29,566.25,567,565.5,566,41
20180901|2018-08-29 12:30,29,566.25,570.75,566.25,570.5,168
20180901|2018-08-29 13:00,29,570.5,570.5,567.5,569,84
20180901|2018-08-29 19:00,30,569.25,573,569.25,573,48
20180901|2018-08-29 20:00,30,572.5,572.5,572.25,572.25,2
20180901|2018-08-29 20:30,30,572,572,572,572,1
20180901|2018-08-29 23:30,30,572.75,572.75,572.75,572.75,2
20180901|2018-08-30 00:30,30,573.75,574.25,573.75,574.25,5
20180901|2018-08-30 01:30,30,575,576.25,575,576.25,4
20180901|2018-08-30 02:00,30,575.75,575.75,575.75,575.75,1
20180901|2018-08-30 08:30,30,571.75,571.75,566.75,567,25
20180901|2018-08-30 09:00,30,567.25,567.25,565,566.5,89
20180901|2018-08-30 09:30,30,564,564.5,562,562,28
20180901|2018-08-30 10:00,30,562,562,560.25,560.25,13
20180901|2018-08-30 10:30,30,559,560.75,558.25,558.75,19
20180901|2018-08-30 11:00,30,559.75,560,557.75,558.5,12
20180901|2018-08-30 11:30,30,558.5,560.25,558,560.25,27
20180901|2018-08-30 12:00,30,560.25,560.25,560.25,560.25,1
20180901|2018-08-30 12:30,30,560.25,561.25,559,559,79
20180901|2018-08-30 13:00,30,558.75,565.5,558.75,565.5,35
20180901|2018-08-31 08:30,31,580.25,580.25,578,578,3
20180901|2018-08-31 09:00,31,577.75,579.5,577.75,578.75,3
20180901|2018-08-31 09:30,31,578.25,578.75,577.25,577.25,10
20180901|2018-08-31 10:00,31,577,577.75,576.25,576.25,17
20180901|2018-08-31 10:30,31,577,577,577,577,9
20180901|2018-08-31 13:00,31,587,587,587,587,4
20180901|2018-09-04 08:30,4,570.75,571.25,565,566,10
20180901|2018-09-04 09:00,4,568.25,569.5,568.25,569.5,3
20180901|2018-09-04 12:00,4,572.25,573.75,572.25,573.75,2
20180901|2018-09-05 08:30,5,566,566,563,563,4
20180901|2018-09-05 09:00,5,570.5,570.5,570.5,570.5,1
20180901|2018-09-06 09:30,6,562,562,562,562,1
20180901|2018-09-07 09:30,7,549.25,554.25,549.25,554.25,2
20180901|2018-09-07 10:00,7,541.25,555.25,541.25,555.25,8
20180901|2018-09-10 09:30,10,562.25,562.25,562.25,562.25,2
20180901|2018-09-10 10:00,10,561.5,561.5,561.5,561.5,2
20180901|2018-09-10 10:30,10,559.75,559.75,559.75,559.75,2
20180901|2018-09-11 11:00,11,563.25,564.25,563.25,564.25,10
20180901|2018-09-12 04:00,12,568.5,569.25,568.5,569.25,3
20180901|2018-09-12 12:00,12,551,551,551,551,2
20181201|2017-09-04 19:30,5,635.75,635.75,635.75,635.75,1
20181201|2017-09-04 20:00,5,635.75,635.75,635.75,635.75,3
20181201|2017-09-05 08:30,5,636,636.75,636,636,11
20181201|2017-09-05 09:30,5,636.25,636.25,636.25,636.25,1
20181201|2017-09-05 10:00,5,634.75,634.75,634.75,634.75,1
20181201|2017-09-05 10:30,5,637.75,637.75,637.75,637.75,3
20181201|2017-09-05 12:30,5,635.5,635.5,635.5,635.5,2
20181201|2017-09-05 21:30,6,636,636,636,636,2
20181201|2017-09-06 07:30,6,638.5,640.5,638.5,640.25,23
20181201|2017-09-06 09:00,6,638.25,639.5,638.25,639.5,14
20181201|2017-09-06 09:30,6,641,641,641,641,1
20181201|2017-09-06 10:00,6,640.75,641.75,640.75,641.75,2
20181201|2017-09-06 10:30,6,643,643,643,643,2
20181201|2017-09-06 12:30,6,644.25,645.25,644.25,645.25,10
20181201|2017-09-06 19:00,7,644,644,644,644,1
20181201|2017-09-07 08:30,7,645.25,645.25,644.5,644.5,4
20181201|2017-09-07 10:00,7,638.5,638.5,638.5,638.5,2
20181201|2017-09-07 11:30,7,638.5,644.75,638.5,644.75,4
20181201|2017-09-07 12:00,7,646.5,646.5,646.5,646.5,3
20181201|2017-09-07 13:00,7,645,647,645,647,6
20181201|2017-09-08 08:30,8,646,646,646,646,1
20181201|2017-09-08 09:00,8,646,647,646,647,11
20181201|2017-09-08 09:30,8,647,648,647,648,5
20181201|2017-09-08 10:00,8,645.75,646.25,645.75,646,4
20181201|2017-09-08 10:30,8,645.75,646,645.75,646,8
20181201|2017-09-08 11:00,8,647.75,649,647.75,649,8
20181201|2017-09-11 07:30,11,640,640,640,640,1
20181201|2017-09-11 09:00,11,634.5,634.5,634.5,634.5,1
20181201|2017-09-11 13:00,11,639.75,639.75,639.75,639.75,1
20181201|2017-09-11 20:30,12,641,641,641,641,3
20181201|2017-09-12 11:00,12,639,640,639,640,2
20181201|2017-09-12 13:00,12,649.5,650,649.5,650,9
20181201|2017-09-13 08:30,13,650,652,650,652,6
20181201|2017-09-13 10:30,13,650,650,650,650,10
20181201|2017-09-13 11:00,13,650,650,650,650,1
20181201|2017-09-13 13:00,13,650,652.5,650,652.5,21
20181201|2017-09-14 06:30,14,650,650,650,650,4
20181201|2017-09-14 08:30,14,651,654,651,654,3
20181201|2017-09-14 09:00,14,654,654.5,654,654.5,4
20181201|2017-09-14 09:30,14,654,654,652,652,5
20181201|2017-09-14 10:00,14,650,650,650,650,2
20181201|2017-09-14 13:00,14,644.25,644.25,644.25,644.25,4
20181201|2017-09-15 08:30,15,637.25,639,637.25,639,10
20181201|2017-09-15 09:00,15,643.25,643.25,643.25,643.25,2
20181201|2017-09-15 10:30,15,640,640,639.5,639.5,2
20181201|2017-09-15 11:30,15,640,640,640,640,1
20181201|2017-09-18 08:30,18,640,640,640,640,2
20181201|2017-09-19 12:00,19,632,632,632,632,1
20181201|2017-09-19 12:30,19,637.5,638.5,637.5,638.5,3
20181201|2017-09-19 13:00,19,640.5,640.5,640.5,640.5,2
20181201|2017-09-20 08:30,20,639,639,639,639,2
20181201|2017-09-20 09:30,20,642.25,642.25,642.25,642.25,2
20181201|2017-09-20 11:00,20,639.5,639.5,639.5,639.5,1
20181201|2017-09-21 09:00,21,638.75,638.75,638.75,638.75,2
20181201|2017-09-21 10:00,21,643.75,643.75,643.75,643.75,2
20181201|2017-09-21 10:30,21,642,642,640.75,640.75,2
20181201|2017-09-22 12:00,22,644.5,645,644.5,645,3
20181201|2017-09-22 12:30,22,645,645,645,645,1
20181201|2017-09-22 13:00,22,641.25,641.25,641.25,641.25,1
20181201|2017-09-25 05:00,25,644.5,645,644.5,645,7
20181201|2017-09-25 07:00,25,647,647.75,647,647.75,3
20181201|2017-09-25 07:30,25,648,648.5,648,648.5,3
20181201|2017-09-25 08:30,25,649,651,649,651,21
20181201|2017-09-25 09:00,25,651,655,651,652,10
20181201|2017-09-25 09:30,25,653,653,653,653,3
20181201|2017-09-25 10:00,25,651.5,651.5,651.5,651.5,1
20181201|2017-09-25 11:00,25,650,651,650,651,2
20181201|2017-09-25 11:30,25,651.5,651.5,651.5,651.5,1
20181201|2017-09-25 13:00,25,653,653,653,653,1
20181201|2017-09-25 19:00,26,650,650,649,650,41
20181201|2017-09-25 19:30,26,650,650.25,650,650.25,4
20181201|2017-09-25 20:30,26,650.25,650.25,650.25,650.25,3
20181201|2017-09-26 08:30,26,649.75,650,649.75,650,6
20181201|2017-09-26 09:00,26,650,650,650,650,1
20181201|2017-09-26 09:30,26,650,650,650,650,14
20181201|2017-09-26 10:00,26,650,650,650,650,2
20181201|2017-09-26 10:30,26,650.25,650.25,650,650,2
20181201|2017-09-26 12:00,26,649.75,649.75,648.5,648.5,12
20181201|2017-09-26 12:30,26,651,651,651,651,2
20181201|2017-09-26 13:00,26,649,649,648.75,648.75,3
20181201|2017-09-26 19:00,27,650,650,650,650,1
20181201|2017-09-27 09:00,27,651,654,651,654,15
20181201|2017-09-27 09:30,27,655,655.25,655,655.25,10
20181201|2017-09-27 10:00,27,652.75,652.75,652.5,652.5,2
20181201|2017-09-27 11:00,27,652,652,652,652,1
20181201|2017-09-27 12:30,27,655,655.5,655,655.5,5
20181201|2017-09-27 13:00,27,654,654,654,654,6
20181201|2017-09-28 08:30,28,650.5,650.5,650.25,650.25,11
20181201|2017-09-28 11:30,28,651,651,651,651,1
20181201|2017-09-29 09:30,29,650.25,650.25,650.25,650.25,1
20181201|2017-09-29 10:30,29,650,650,650,650,5
20181201|2017-09-29 11:00,29,645.25,645.25,645,645,56
20181201|2017-09-29 11:30,29,647,647,647,647,22
20181201|2017-09-29 12:00,29,647,647,645.25,645.25,35
20181201|2017-09-29 12:30,29,645.25,645.25,645.25,645.25,2
20181201|2017-09-29 13:00,29,645.25,645.25,645.25,645.25,45
20181201|2017-10-01 19:00,2,645.25,645.25,645.25,645.25,10
20181201|2017-10-01 19:30,2,645.25,645.25,645.25,645.25,3
20181201|2017-10-01 20:00,2,645.25,645.25,645.25,645.25,1
20181201|2017-10-02 04:00,2,645.25,645.25,645.25,645.25,9
20181201|2017-10-02 04:30,2,645.25,645.25,645.25,645.25,3
20181201|2017-10-02 05:00,2,645.25,645.25,645.25,645.25,2
20181201|2017-10-02 05:30,2,645.25,645.25,645.25,645.25,2
20181201|2017-10-02 06:30,2,645.25,645.25,645.25,645.25,18
20181201|2017-10-02 07:00,2,645.25,645.25,645.25,645.25,3
20181201|2017-10-02 08:30,2,645.25,645.25,645.25,645.25,49
20181201|2017-10-02 09:00,2,644,644,640.25,640.25,52
20181201|2017-10-02 09:30,2,640.5,640.5,639,639,16
20181201|2017-10-02 10:00,2,639,640,639,640,3
20181201|2017-10-02 10:30,2,638.75,638.75,638.75,638.75,1
20181201|2017-10-02 11:30,2,640,642.5,640,642.5,10
20181201|2017-10-02 13:00,2,643,643,641.5,641.5,10
20181201|2017-10-03 00:00,3,642,642,642,642,1
20181201|2017-10-03 09:00,3,643.5,643.5,643,643,4
20181201|2017-10-03 10:00,3,642.75,643,642.75,643,4
20181201|2017-10-03 10:30,3,643,645,643,645,7
20181201|2017-10-03 11:00,3,643,643,643,643,1
20181201|2017-10-03 11:30,3,643,643,643,643,3
20181201|2017-10-03 12:30,3,647,647,647,647,2
20181201|2017-10-03 13:00,3,644,644,643,643,13
20181201|2017-10-04 08:30,4,643,643,643,643,6
20181201|2017-10-04 09:30,4,640,640,640,640,1
20181201|2017-10-04 10:30,4,640.5,640.5,640.5,640.5,1
20181201|2017-10-04 11:00,4,642,642.25,642,642.25,7
20181201|2017-10-04 11:30,4,642.25,642.25,642.25,642.25,2
20181201|2017-10-05 04:30,5,645,645,645,645,1
20181201|2017-10-05 07:30,5,645,645,645,645,1
20181201|2017-10-05 08:30,5,643,643,643,643,1
20181201|2017-10-05 12:00,5,647,647,647,647,2
20181201|2017-10-05 12:30,5,647,647,647,647,1
20181201|2017-10-05 13:00,5,647,647,647,647,1
20181201|2017-10-05 19:00,6,646.25,646.25,646.25,646.25,1
20181201|2017-10-06 06:30,6,647.75,647.75,647.75,647.75,1
20181201|2017-10-06 07:00,6,648.75,649,648.75,649,8
20181201|2017-10-06 07:30,6,649,650,649,650,25
20181201|2017-10-06 08:30,6,649,650.5,649,650.5,24
20181201|2017-10-06 09:00,6,650.5,650.5,650.5,650.5,8
20181201|2017-10-06 09:30,6,650.5,650.5,650,650,16
20181201|2017-10-06 10:30,6,650.5,650.5,650,650,2
20181201|2017-10-06 11:00,6,650.5,651,650.5,651,9
20181201|2017-10-06 11:30,6,650.25,650.25,650,650,3
20181201|2017-10-06 12:30,6,650,650,650,650,3
20181201|2017-10-06 13:00,6,650,650,650,650,2
20181201|2017-10-09 08:30,9,646,646,646,646,1
20181201|2017-10-09 10:00,9,646,646,646,646,2
20181201|2017-10-09 11:00,9,648.25,648.25,647,647,2
20181201|2017-10-09 12:30,9,648.25,648.25,648.25,648.25,1
20181201|2017-10-09 13:00,9,649.25,649.25,649.25,649.25,2
20181201|2017-10-10 09:30,10,650,650,650,650,2
20181201|2017-10-10 10:30,10,650,650,650,650,5
20181201|2017-10-10 11:00,10,650,653,650,653,7
20181201|2017-10-10 12:30,10,645,645,645,645,4
20181201|2017-10-10 19:00,11,645,645,645,645,2
20181201|2017-10-11 08:30,11,645,645.75,645,645.75,2
20181201|2017-10-11 09:00,11,645,645,645,645,8
20181201|2017-10-12 08:30,12,643,643,643,643,1
20181201|2017-10-12 09:00,12,643,643,643,643,1
20181201|2017-10-12 10:00,12,641,641,641,641,2
20181201|2017-10-12 10:30,12,639,639,639,639,2
20181201|2017-10-12 11:30,12,639,639,639,639,2
20181201|2017-10-12 13:00,12,639,639,639,639,12
20181201|2017-10-13 08:30,13,639,639,639,639,2
20181201|2017-10-13 09:00,13,640.25,640.25,640.25,640.25,1
20181201|2017-10-16 08:30,16,643.5,643.5,643.5,643.5,2
20181201|2017-10-16 09:00,16,640,640,640,640,1
20181201|2017-10-18 09:00,18,637.25,637.25,637.25,637.25,1
20181201|2017-10-18 11:00,18,637.5,637.5,637.5,637.5,1
20181201|2017-10-18 13:00,18,638,638,638,638,10
20181201|2017-10-18 21:30,19,639,639,639,639,1
20181201|2017-10-19 07:30,19,640,640,640,640,2
20181201|2017-10-19 09:00,19,642.25,643.25,642.25,643.25,3
20181201|2017-10-19 10:00,19,638.5,638.5,638.5,638.5,1
20181201|2017-10-19 11:00,19,638.5,638.5,638.5,638.5,1
20181201|2017-10-19 13:00,19,639,639,639,639,1
20181201|2017-10-20 13:00,20,638,638,636,636,3
20181201|2017-10-23 08:30,23,638,638,637.75,637.75,7
20181201|2017-10-23 10:30,23,643.25,643.25,643.25,643.25,4
20181201|2017-10-23 11:00,23,643.25,643.25,643.25,643.25,1
20181201|2017-10-23 11:30,23,637,642.75,637,642.75,20
20181201|2017-10-23 12:00,23,642.75,642.75,642.75,642.75,2
20181201|2017-10-23 13:00,23,643.75,643.75,641.5,641.5,2
20181201|2017-10-24 09:30,24,641.75,641.75,641.75,641.75,1
20181201|2017-10-24 10:00,24,642.25,642.25,642.25,642.25,1
20181201|2017-10-25 02:30,25,645,645,645,645,4
20181201|2017-10-25 09:00,25,647,647.5,646.5,647.25,6
20181201|2017-10-25 12:30,25,643,643,643,643,2
20181201|2017-10-25 13:00,25,642.25,642.25,642.25,642.25,1
20181201|2017-10-26 08:30,26,644,644,642.75,642.75,12
20181201|2017-10-26 09:00,26,642.25,642.25,642,642,4
20181201|2017-10-26 11:00,26,643,643,643,643,17
20181201|2017-10-26 11:30,26,645,645,645,645,5
20181201|2017-10-26 12:00,26,645,645,645,645,5
20181201|2017-10-26 12:30,26,644.5,644.5,644.5,644.5,24
20181201|2017-10-26 13:00,26,644.5,646.25,644.5,646.25,20
20181201|2017-10-26 19:00,27,644.75,644.75,644.75,644.75,1
20181201|2017-10-26 20:30,27,644.75,644.75,644.75,644.75,1
20181201|2017-10-27 09:30,27,640,640,640,640,2
20181201|2017-10-29 19:00,30,640,640,640,640,2
20181201|2017-10-30 09:00,30,643.75,643.75,643.75,643.75,1
20181201|2017-10-30 09:30,30,644,644,644,644,2
20181201|2017-10-30 11:00,30,645,645,645,645,2
20181201|2017-10-30 11:30,30,645,645,645,645,12
20181201|2017-10-30 12:00,30,645,645,645,645,4
20181201|2017-10-30 13:00,30,644.5,644.5,644.5,644.5,1
20181201|2017-10-31 08:30,31,646,646,646,646,1
20181201|2017-10-31 09:30,31,644.75,644.75,644.75,644.75,3
20181201|2017-10-31 10:30,31,646,646,646,646,4
20181201|2017-10-31 11:00,31,645,645,645,645,4
20181201|2017-10-31 11:30,31,645,645,644.5,644.75,11
20181201|2017-10-31 12:30,31,645,645.25,644.5,645.25,5
20181201|2017-11-01 08:30,1,644,644,644,644,2
20181201|2017-11-01 09:30,1,644,644,644,644,1
20181201|2017-11-01 10:30,1,644.75,645.75,644.75,645.75,12
20181201|2017-11-01 11:00,1,642.75,642.75,642.75,642.75,1
20181201|2017-11-01 11:30,1,645.75,645.75,645.75,645.75,1
20181201|2017-11-02 02:00,2,645.25,645.25,645.25,645.25,2
20181201|2017-11-02 10:00,2,644.25,645,644.25,645,2
20181201|2017-11-02 11:30,2,647.25,648,646.25,646.25,26
20181201|2017-11-02 12:00,2,647,647,642,645.5,18
20181201|2017-11-02 12:30,2,647,647,647,647,10
20181201|2017-11-02 13:00,2,647,647,647,647,10
20181201|2017-11-03 09:00,3,646,646,646,646,2
20181201|2017-11-03 10:00,3,644.75,647.25,644.5,647.25,4
20181201|2017-11-03 12:00,3,644,644,643.5,643.5,4
20181201|2017-11-05 20:00,6,650,650,650,650,2
20181201|2017-11-05 21:00,6,650,650,650,650,2
20181201|2017-11-06 02:30,6,650,650,650,650,2
20181201|2017-11-06 03:30,6,650,650,650,650,2
20181201|2017-11-06 08:30,6,650,650,648,648,20
20181201|2017-11-06 09:00,6,650,650,650,650,2
20181201|2017-11-06 09:30,6,648.75,648.75,648.75,648.75,11
20181201|2017-11-06 10:30,6,650,650,650,650,4
20181201|2017-11-06 11:00,6,650,650,650,650,5
20181201|2017-11-06 11:30,6,649.5,649.5,649.25,649.25,2
20181201|2017-11-06 13:00,6,650,650,650,650,1
20181201|2017-11-06 19:30,7,650,650,650,650,1
20181201|2017-11-06 20:30,7,650,650,650,650,1
20181201|2017-11-07 01:00,7,649.5,649.5,649.5,649.5,1
20181201|2017-11-07 02:00,7,650,650,650,650,1
20181201|2017-11-07 07:00,7,649.25,649.25,649.25,649.25,2
20181201|2017-11-07 08:30,7,646.25,646.25,646,646,3
20181201|2017-11-07 09:00,7,645.25,645.25,645,645,2
20181201|2017-11-07 12:30,7,646.5,649,646.5,646.5,5
20181201|2017-11-07 13:00,7,648.5,648.5,648.5,648.5,1
20181201|2017-11-08 08:30,8,643.75,643.75,643.75,643.75,34
20181201|2017-11-08 09:00,8,640,640,640,640,1
20181201|2017-11-08 10:00,8,640.5,640.5,640.5,640.5,2
20181201|2017-11-08 10:30,8,642,643.75,642,643.75,13
20181201|2017-11-08 11:00,8,643.75,643.75,643.75,643.75,4
20181201|2017-11-08 11:30,8,643.75,643.75,643.75,643.75,4
20181201|2017-11-08 12:00,8,645.25,645.25,645.25,645.25,2
20181201|2017-11-08 12:30,8,647,647,647,647,1
20181201|2017-11-08 13:00,8,647,650,647,650,29
20181201|2017-11-08 19:00,9,650,652,650,652,5
20181201|2017-11-08 20:00,9,652,652,652,652,3
20181201|2017-11-09 04:00,9,654,654,654,654,5
20181201|2017-11-09 06:00,9,654,654,654,654,1
20181201|2017-11-09 07:30,9,654.25,654.25,654.25,654.25,5
20181201|2017-11-09 08:30,9,651,651,650.5,650.5,2
20181201|2017-11-09 09:00,9,651.25,651.25,648.75,648.75,4
20181201|2017-11-09 09:30,9,651,651.25,650,651.25,6
20181201|2017-11-09 10:00,9,649.75,649.75,649.75,649.75,9
20181201|2017-11-09 10:30,9,648,650,648,650,14
20181201|2017-11-09 11:00,9,645,650,644,650,6
20181201|2017-11-09 13:00,9,649,650,649,650,10
20181201|2017-11-10 08:30,10,647,648,644,648,33
20181201|2017-11-10 09:00,10,648,649.25,648,649,11
20181201|2017-11-10 10:00,10,650,650,649,649,13
20181201|2017-11-10 10:30,10,650,650,650,650,1
20181201|2017-11-10 11:00,10,650,650,650,650,1
20181201|2017-11-10 11:30,10,650,650,648.25,648.25,6
20181201|2017-11-10 12:00,10,647.5,648.5,645,648.5,9
20181201|2017-11-10 12:30,10,650,650,650,650,2
20181201|2017-11-10 13:00,10,649.75,649.75,648.5,648.5,5
20181201|2017-11-12 19:00,13,648.5,648.5,648.5,648.5,1
20181201|2017-11-12 19:30,13,648.75,648.75,648.75,648.75,2
20181201|2017-11-13 03:30,13,647,647,647,647,1
20181201|2017-11-13 04:30,13,645.5,645.5,645.5,645.5,1
20181201|2017-11-13 05:30,13,645,645,645,645,1
20181201|2017-11-13 07:00,13,646,646,646,646,2
20181201|2017-11-13 08:30,13,646,646,645,646,28
20181201|2017-11-13 09:00,13,645,645,645,645,4
20181201|2017-11-13 09:30,13,646,646,645,645,2
20181201|2017-11-13 10:00,13,646,646,646,646,5
20181201|2017-11-13 10:30,13,645.25,645.25,645,645,3
20181201|2017-11-13 11:00,13,646,646,646,646,1
20181201|2017-11-13 11:30,13,645,645,643.75,643.75,3
20181201|2017-11-13 13:00,13,645,647,645,646.25,9
20181201|2017-11-13 19:00,14,645.75,645.75,645.75,645.75,1
20181201|2017-11-14 02:30,14,645,645,645,645,1
20181201|2017-11-14 08:30,14,644,644,644,644,1
20181201|2017-11-14 09:00,14,644.25,644.25,644.25,644.25,3
20181201|2017-11-14 09:30,14,644.25,644.25,644.25,644.25,1
20181201|2017-11-14 10:00,14,645,645,644.5,644.5,2
20181201|2017-11-14 11:00,14,644.25,644.25,644,644,6
20181201|2017-11-14 11:30,14,644,644,643.5,643.5,3
20181201|2017-11-14 12:00,14,644,644,644,644,5
20181201|2017-11-14 19:00,15,643,643,643,643,2
20181201|2017-11-15 08:30,15,643,643,640.5,640.5,5
20181201|2017-11-15 09:00,15,640.75,640.75,640.5,640.5,8
20181201|2017-11-15 10:00,15,640.5,640.5,640.5,640.5,2
20181201|2017-11-15 11:00,15,640.5,641.75,640.5,641.75,3
20181201|2017-11-15 12:30,15,642.25,642.5,642.25,642.5,2
20181201|2017-11-15 13:00,15,640.75,644,640.75,644,9
20181201|2017-11-15 19:00,16,643.75,643.75,643.75,643.75,1
20181201|2017-11-16 07:30,16,643.75,643.75,643.75,643.75,2
20181201|2017-11-16 08:30,16,643.75,643.75,643.75,643.75,1
20181201|2017-11-16 09:00,16,640.75,641.5,640.75,641.5,2
20181201|2017-11-16 10:00,16,642,642,642,642,2
20181201|2017-11-16 10:30,16,643,643,643,643,2
20181201|2017-11-16 12:30,16,643.25,643.25,642.5,642.5,24
20181201|2017-11-16 13:00,16,643,644.25,643,644.25,11
20181201|2017-11-17 00:00,17,645,645,645,645,1
20181201|2017-11-17 07:00,17,645.75,645.75,645.75,645.75,2
20181201|2017-11-17 10:30,17,642,642,641.75,642,6
20181201|2017-11-17 11:00,17,641,641,641,641,2
20181201|2017-11-17 11:30,17,642.5,642.5,642.5,642.5,1
20181201|2017-11-17 12:00,17,644,645,644,645,6
20181201|2017-11-17 13:00,17,645,645,645,645,8
20181201|2017-11-20 08:30,20,641,641,641,641,3
20181201|2017-11-20 09:00,20,640.25,640.75,640.25,640.75,4
20181201|2017-11-20 09:30,20,640.5,640.75,640.25,640.75,7
20181201|2017-11-20 10:00,20,641.75,641.75,641.5,641.5,3
20181201|2017-11-20 10:30,20,640.25,640.25,640.25,640.25,15
20181201|2017-11-20 11:00,20,640.25,640.25,640.25,640.25,2
20181201|2017-11-20 11:30,20,640.25,640.25,640.25,640.25,2
20181201|2017-11-20 12:30,20,640.25,640.5,640.25,640.25,30
20181201|2017-11-21 08:30,21,642,642.5,642,642.5,3
20181201|2017-11-21 09:30,21,644,644.25,644,644.25,5
20181201|2017-11-21 10:00,21,643,643,643,643,2
20181201|2017-11-21 10:30,21,644,644.5,640.75,640.75,7
20181201|2017-11-21 11:00,21,640.5,640.5,640.25,640.25,3
20181201|2017-11-21 11:30,21,640.25,640.25,640.25,640.25,4
20181201|2017-11-21 12:00,21,640.75,641,640.25,640.25,7
20181201|2017-11-21 13:00,21,640.25,640.25,640.25,640.25,1
20181201|2017-11-21 19:00,22,641,641,641,641,1
20181201|2017-11-22 08:30,22,642,642,640.25,640.5,3
20181201|2017-11-22 09:00,22,642,642,640.25,640.25,5
20181201|2017-11-22 09:30,22,640.5,640.5,640.25,640.25,2
20181201|2017-11-22 10:00,22,641.5,642.25,641.5,642.25,3
20181201|2017-11-22 10:30,22,642.5,642.5,642.5,642.5,1
20181201|2017-11-22 11:00,22,641,641.25,641,641,4
20181201|2017-11-22 12:30,22,640.5,640.5,640.5,640.5,1
20181201|2017-11-22 13:00,22,640.5,640.5,640.25,640.25,2
20181201|2017-11-24 08:30,24,640.25,640.75,640.25,640.25,41
20181201|2017-11-24 10:00,24,640.25,640.5,640.25,640.25,4
20181201|2017-11-24 10:30,24,640.25,640.5,640.25,640.5,21
20181201|2017-11-24 11:00,24,640.25,640.75,640.25,640.25,20
20181201|2017-11-24 11:30,24,640.5,640.75,640.25,640.75,11
20181201|2017-11-27 08:30,27,640.5,642,640.25,640.5,6
20181201|2017-11-27 09:00,27,640.5,640.5,640.25,640.25,16
20181201|2017-11-27 09:30,27,640.5,640.5,640.5,640.5,2
20181201|2017-11-27 10:00,27,640.25,640.25,640.25,640.25,6
20181201|2017-11-27 10:30,27,640.25,640.25,640.25,640.25,13
20181201|2017-11-27 11:00,27,640.5,640.5,640.5,640.5,1
20181201|2017-11-27 11:30,27,640.5,640.5,640.5,640.5,6
20181201|2017-11-27 12:00,27,640.5,640.5,640.5,640.5,12
20181201|2017-11-27 12:30,27,640.5,641,640.5,641,39
20181201|2017-11-27 13:00,27,641,643.5,640.25,641.25,28
20181201|2017-11-27 19:00,28,641,641,640.5,640.5,3
20181201|2017-11-27 23:00,28,641,641,641,641,1
20181201|2017-11-28 07:00,28,640.25,640.25,640.25,640.25,1
20181201|2017-11-28 08:30,28,642,642,640.25,640.5,33
20181201|2017-11-28 09:00,28,640.25,640.75,640,640,57
20181201|2017-11-28 09:30,28,640,640,639,639,3
20181201|2017-11-28 10:00,28,637.25,639,636.75,636.75,85
20181201|2017-11-28 10:30,28,637.5,637.5,637,637,30
20181201|2017-11-28 11:00,28,636.5,637,636.5,637,13
20181201|2017-11-28 11:30,28,637,637,637,637,2
20181201|2017-11-28 12:00,28,635.25,636.5,635.25,635.25,42
20181201|2017-11-28 12:30,28,635.25,635.25,635.25,635.25,5
20181201|2017-11-28 13:00,28,635.25,641,635.25,639.5,8
20181201|2017-11-28 19:00,29,641,641,641,641,17
20181201|2017-11-28 21:30,29,639,639,639,639,1
20181201|2017-11-29 03:00,29,640.25,640.25,640.25,640.25,1
20181201|2017-11-29 08:30,29,639,639,639,639,4
20181201|2017-11-29 09:00,29,640.5,640.5,640,640,2
20181201|2017-11-29 09:30,29,640.25,640.25,640,640,3
20181201|2017-11-29 10:00,29,641,643,638,638,11
20181201|2017-11-29 13:00,29,639,639,637.5,637.5,8
20181201|2017-11-30 07:30,30,636.25,636.25,636.25,636.25,1
20181201|2017-11-30 08:30,30,636,638.75,636,638,8
20181201|2017-11-30 09:00,30,640.75,640.75,640.5,640.5,2
20181201|2017-11-30 09:30,30,638,638,638,638,1
20181201|2017-11-30 12:00,30,638.5,640,638.5,640,7
20181201|2017-11-30 13:00,30,636.75,636.75,636.75,636.75,2
20181201|2017-11-30 20:00,1,638,638,638,638,1
20181201|2017-11-30 22:00,1,639.75,639.75,639.75,639.75,1
20181201|2017-11-30 22:30,1,639.75,639.75,639.75,639.75,1
20181201|2017-12-01 08:30,1,639,639,639,639,2
20181201|2017-12-01 09:00,1,637.25,640,637.25,640,6
20181201|2017-12-01 09:30,1,639.75,639.75,639.75,639.75,2
20181201|2017-12-01 10:00,1,638,639.75,638,639.75,3
20181201|2017-12-01 10:30,1,640,640,640,640,3
20181201|2017-12-01 11:00,1,639,639,639,639,2
20181201|2017-12-01 11:30,1,639,639,639,639,4
20181201|2017-12-01 12:30,1,637,637,637,637,1
20181201|2017-12-01 13:00,1,638,640,638,640,14
20181201|2017-12-04 11:00,4,639.75,639.75,639.75,639.75,2
20181201|2017-12-04 11:30,4,637.75,637.75,637.5,637.5,2
20181201|2017-12-04 12:30,4,639.75,640,639.75,640,2
20181201|2017-12-04 19:00,5,639,639,639,639,1
20181201|2017-12-05 08:30,5,639,639,639,639,3
20181201|2017-12-05 09:30,5,638,640,638,640,8
20181201|2017-12-05 10:00,5,639.75,639.75,639.75,639.75,1
20181201|2017-12-05 11:30,5,637.75,637.75,637.75,637.75,4
20181201|2017-12-05 13:00,5,637.75,639.25,637.5,639.25,5
20181201|2017-12-05 19:00,6,640,640,640,640,2
20181201|2017-12-06 04:30,6,639.75,640,639.75,640,2
20181201|2017-12-06 07:30,6,636.75,636.75,635.25,635.25,21
20181201|2017-12-06 08:30,6,635.25,635.25,635.25,635.25,54
20181201|2017-12-06 09:00,6,635.25,639.5,635.25,635.25,28
20181201|2017-12-06 09:30,6,635.5,635.5,635.25,635.25,14
20181201|2017-12-06 10:00,6,636.25,636.25,636.25,636.25,1
20181201|2017-12-06 10:30,6,636.25,637.25,636.25,637.25,6
20181201|2017-12-06 11:00,6,637,637,637,637,3
20181201|2017-12-06 11:30,6,637,637,637,637,38
20181201|2017-12-06 12:00,6,635.5,635.5,635.25,635.5,7
20181201|2017-12-06 12:30,6,635.5,635.5,635.25,635.25,11
20181201|2017-12-06 13:00,6,635.25,636,635.25,635.25,98
20181201|2017-12-06 19:30,7,635,635,635,635,10
20181201|2017-12-06 23:00,7,635.75,635.75,635.75,635.75,1
20181201|2017-12-07 01:00,7,636,636,636,636,1
20181201|2017-12-07 08:30,7,636,636,633.5,635.5,8
20181201|2017-12-07 09:00,7,633.75,633.75,633.75,633.75,1
20181201|2017-12-07 09:30,7,634.5,636.25,634.5,635.75,9
20181201|2017-12-07 10:00,7,636,636,636,636,5
20181201|2017-12-07 11:00,7,635,635,634.5,634.5,5
20181201|2017-12-07 12:00,7,633.75,634,633.75,634,3
20181201|2017-12-07 12:30,7,634,634,634,634,19
20181201|2017-12-07 13:00,7,633,633,633,633,1
20181201|2017-12-08 01:30,8,634,634,634,634,1
20181201|2017-12-08 07:00,8,635,635,635,635,6
20181201|2017-12-08 09:00,8,633,633,633,633,1
20181201|2017-12-08 09:30,8,633,633,633,633,8
20181201|2017-12-08 10:30,8,632.25,632.25,632,632.25,5
20181201|2017-12-08 11:00,8,632,632,632,632,1
20181201|2017-12-08 12:00,8,632,632,632,632,7
20181201|2017-12-08 12:30,8,632,632,632,632,3
20181201|2017-12-08 13:00,8,634.25,635.75,632.5,632.5,7
20181201|2017-12-11 05:30,11,631,631,631,631,1
20181201|2017-12-11 08:30,11,631.25,632,631,632,9
20181201|2017-12-11 09:30,11,631.5,631.5,631.25,631.25,4
20181201|2017-12-11 10:00,11,631,631,631,631,1
20181201|2017-12-11 10:30,11,630.75,630.75,630.25,630.25,8
20181201|2017-12-11 11:00,11,630.25,630.5,630.25,630.5,9
20181201|2017-12-11 11:30,11,631.25,631.25,630.25,630.25,8
20181201|2017-12-11 12:00,11,630.25,630.25,630.25,630.25,2
20181201|2017-12-11 13:00,11,631.75,632,630.25,630.25,66
20181201|2017-12-11 20:30,12,630.5,630.5,630.5,630.5,1
20181201|2017-12-12 08:30,12,631.5,632.25,630.75,630.75,5
20181201|2017-12-12 09:00,12,630.5,630.5,630.25,630.25,12
20181201|2017-12-12 09:30,12,630.25,631,630.25,631,7
20181201|2017-12-12 10:00,12,631.5,631.5,631.5,631.5,3
20181201|2017-12-12 10:30,12,630.5,630.5,630.25,630.25,8
20181201|2017-12-12 11:00,12,630.25,631.75,630.25,631.75,71
20181201|2017-12-12 11:30,12,630.5,630.5,630.25,630.25,12
20181201|2017-12-12 12:00,12,630.25,630.25,630,630,72
20181201|2017-12-12 12:30,12,628.25,628.25,628.25,628.25,4
20181201|2017-12-12 13:00,12,629.75,630,629.75,629.75,4
20181201|2017-12-12 19:00,13,628.25,629.25,628.25,629.25,2
20181201|2017-12-13 01:00,13,631,631,631,631,1
20181201|2017-12-13 01:30,13,630.25,630.25,630.25,630.25,1
20181201|2017-12-13 02:00,13,629.75,629.75,629.75,629.75,1
20181201|2017-12-13 08:30,13,632,633.5,632,632.75,5
20181201|2017-12-13 09:30,13,633.25,633.25,633.25,633.25,15
20181201|2017-12-13 10:00,13,633.25,633.25,632,632,13
20181201|2017-12-13 10:30,13,632,632,630,631.25,5
20181201|2017-12-13 12:30,13,629.5,629.5,628.5,628.5,9
20181201|2017-12-13 13:00,13,629.5,633.5,629.5,631.25,18
20181201|2017-12-13 19:30,14,634.5,634.5,634.5,634.5,1
20181201|2017-12-13 21:00,14,634.25,635.25,634.25,635.25,2
20181201|2017-12-14 07:30,14,635.75,635.75,635.75,635.75,3
20181201|2017-12-14 08:30,14,635.75,638.5,635.5,635.5,12
20181201|2017-12-14 09:00,14,635.25,635.25,635.25,635.25,5
20181201|2017-12-14 10:00,14,633.75,633.75,633.75,633.75,1
20181201|2017-12-14 11:00,14,633.25,633.5,632.75,633.5,6
20181201|2017-12-14 13:00,14,634,634.25,634,634.25,6
20181201|2017-12-15 05:30,15,635,635,635,635,1
20181201|2017-12-15 08:30,15,635,635.5,635,635.25,5
20181201|2017-12-15 09:00,15,635.5,636.25,635.5,636.25,24
20181201|2017-12-15 09:30,15,637.5,637.5,637.25,637.25,13
20181201|2017-12-15 10:00,15,637.25,637.5,637.25,637.5,3
20181201|2017-12-15 11:00,15,636,636,635.5,635.5,6
20181201|2017-12-15 11:30,15,635.25,635.25,635.25,635.25,3
20181201|2017-12-15 12:30,15,635.5,635.75,635.5,635.75,6
20181201|2017-12-15 13:00,15,635.5,636.5,634.75,634.75,13
20181201|2017-12-17 19:00,18,637.75,637.75,637.75,637.75,2
20181201|2017-12-17 19:30,18,639,639,639,639,1
20181201|2017-12-17 20:00,18,639,639,639,639,1
20181201|2017-12-18 04:00,18,638.5,638.5,638.5,638.5,1
20181201|2017-12-18 04:30,18,638.5,638.5,638.5,638.5,1
20181201|2017-12-18 08:30,18,639,639,636.25,636.25,12
20181201|2017-12-18 09:00,18,635,635,634.75,634.75,5
20181201|2017-12-18 09:30,18,637.25,637.25,637.25,637.25,2
20181201|2017-12-18 13:00,18,635.5,635.5,635,635,5
20181201|2017-12-19 07:00,19,636.25,636.25,636.25,636.25,1
20181201|2017-12-19 08:30,19,637,639,637,639,10
20181201|2017-12-19 09:00,19,639,639,639,639,1
20181201|2017-12-19 10:00,19,637.5,637.5,637.5,637.5,9
20181201|2017-12-19 12:00,19,636.25,636.25,635.25,635.25,2
20181201|2017-12-19 13:00,19,636,636.5,635.75,635.75,18
20181201|2017-12-19 19:30,20,635,635,635,635,1
20181201|2017-12-20 05:00,20,633,633,633,633,29
20181201|2017-12-20 06:30,20,633,633,633,633,1
20181201|2017-12-20 07:00,20,632,632,632,632,7
20181201|2017-12-20 08:30,20,634.25,636.25,634.25,636.25,25
20181201|2017-12-20 09:00,20,635.25,637,635.25,637,8
20181201|2017-12-20 09:30,20,637.25,637.25,637,637,4
20181201|2017-12-20 10:00,20,637.5,637.5,637.5,637.5,3
20181201|2017-12-20 10:30,20,638.5,638.5,637.5,637.5,37
20181201|2017-12-20 11:00,20,637,637,637,637,21
20181201|2017-12-20 12:00,20,637,637,636.75,636.75,8
20181201|2017-12-20 13:00,20,636,636,636,636,4
20181201|2017-12-21 00:00,21,636,636,636,636,1
20181201|2017-12-21 03:30,21,636,636,636,636,1
20181201|2017-12-21 08:30,21,636,637,636,637,2
20181201|2017-12-21 09:00,21,637.5,637.5,637,637,2
20181201|2017-12-21 10:30,21,636.75,636.75,636.75,636.75,1
20181201|2017-12-21 13:00,21,635.25,635.25,635,635.25,8
20181201|2017-12-22 06:30,22,638.75,638.75,638.75,638.75,1
20181201|2017-12-22 07:00,22,638.5,638.5,638.5,638.5,1
20181201|2017-12-22 07:30,22,637,637,636.75,636.75,3
20181201|2017-12-22 09:00,22,638,638,638,638,4
20181201|2017-12-22 10:00,22,636.25,636.25,636.25,636.25,1
20181201|2017-12-22 11:00,22,632.25,632.5,632.25,632.5,4
20181201|2017-12-22 11:30,22,632.75,632.75,632.5,632.5,52
20181201|2017-12-26 08:30,26,631.5,631.5,630.5,631,28
20181201|2017-12-26 09:00,26,631,631,630.75,630.75,2
20181201|2017-12-26 12:30,26,628.75,629,628.75,629,4
20181201|2017-12-26 13:00,26,629,629,629,629,10
20181201|2017-12-27 11:00,27,633.75,633.75,633.5,633.5,7
20181201|2017-12-27 11:30,27,635.25,638.5,635.25,637.75,17
20181201|2017-12-27 12:00,27,636.25,636.25,635.25,635.25,10
20181201|2017-12-27 12:30,27,635.75,635.75,635.75,635.75,1
20181201|2017-12-27 13:00,27,636.5,638,636.5,637.25,18
20181201|2017-12-27 19:30,28,638,638,638,638,3
20181201|2017-12-27 20:00,28,636.75,636.75,636.75,636.75,1
20181201|2017-12-27 23:30,28,637,637,637,637,1
20181201|2017-12-28 08:30,28,635,635,635,635,3
20181201|2017-12-28 09:30,28,633.75,633.75,633.75,633.75,1
20181201|2017-12-28 11:00,28,635.25,635.25,634.5,634.5,3
20181201|2017-12-28 13:00,28,637,637,635.5,635.5,3
20181201|2017-12-29 08:30,29,636.5,636.5,633.5,633.5,5
20181201|2017-12-29 09:00,29,632.75,632.75,630.5,630.5,4
20181201|2017-12-29 10:00,29,633,633,632.5,633,3
20181201|2017-12-29 10:30,29,634,634,634,634,1
20181201|2017-12-29 11:00,29,632.5,632.5,632.5,632.5,2
20181201|2017-12-29 11:30,29,633.5,634.5,633.5,634.5,5
20181201|2017-12-29 13:00,29,633.25,633.25,633.25,633.25,3
20181201|2018-01-02 08:30,2,635,635,635,635,1
20181201|2018-01-02 09:00,2,637,637,637,637,1
20181201|2018-01-02 09:30,2,637,637.5,637,637,9
20181201|2018-01-02 10:00,2,638,638,638,638,2
20181201|2018-01-02 10:30,2,637.25,637.25,637,637,10
20181201|2018-01-02 11:00,2,637,637,637,637,27
20181201|2018-01-02 11:30,2,637,637.5,637,637,3
20181201|2018-01-02 12:00,2,637,637,637,637,44
20181201|2018-01-02 12:30,2,637,637,637,637,21
20181201|2018-01-02 20:00,3,638,638,638,638,1
20181201|2018-01-02 20:30,3,638,638,638,638,3
20181201|2018-01-03 08:30,3,638.75,638.75,638.75,638.75,1
20181201|2018-01-03 09:00,3,637.25,637.25,637.25,637.25,2
20181201|2018-01-03 09:30,3,637,637,637,637,1
20181201|2018-01-03 10:30,3,638,638.5,638,638.5,17
20181201|2018-01-03 11:00,3,638,638,638,638,8
20181201|2018-01-03 11:30,3,638.75,638.75,637.25,638.75,8
20181201|2018-01-03 12:30,3,638.75,638.75,637.75,638.75,4
20181201|2018-01-03 13:00,3,638,639,637.5,637.75,23
20181201|2018-01-03 19:00,4,637,637,637,637,1
20181201|2018-01-03 20:30,4,636,636,636,636,2
20181201|2018-01-04 00:30,4,636,636,636,636,6
20181201|2018-01-04 02:00,4,636,636,636,636,1
20181201|2018-01-04 07:00,4,636,636,636,636,3
20181201|2018-01-04 07:30,4,636,636,636,636,1
20181201|2018-01-04 08:30,4,636,636,635.5,635.5,3
20181201|2018-01-04 10:30,4,636,637.25,636,637.25,19
20181201|2018-01-04 11:00,4,637,637.5,637,637,6
20181201|2018-01-04 11:30,4,637,637.25,637,637.25,8
20181201|2018-01-04 12:00,4,637.25,637.5,636.25,636.25,19
20181201|2018-01-04 12:30,4,636.75,638,636.75,638,3
20181201|2018-01-04 13:00,4,637.75,637.75,636,636,5
20181201|2018-01-05 08:30,5,636.25,636.25,635.75,635.75,5
20181201|2018-01-05 10:00,5,633.5,634.5,631.5,631.75,22
20181201|2018-01-05 10:30,5,631.5,631.5,631,631,4
20181201|2018-01-05 11:00,5,632,632,631.5,631.5,3
20181201|2018-01-05 12:00,5,631.25,631.25,631,631,4
20181201|2018-01-05 12:30,5,631.25,632,631.25,632,2
20181201|2018-01-05 13:00,5,632.25,632.5,632.25,632.5,6
20181201|2018-01-08 07:30,8,630.5,630.5,630.5,630.5,2
20181201|2018-01-08 08:30,8,630.25,631.25,630.25,631.25,6
20181201|2018-01-08 09:00,8,630.25,630.25,630.25,630.25,16
20181201|2018-01-08 10:30,8,633,634.75,633,634.75,5
20181201|2018-01-08 11:00,8,634.75,634.75,634.75,634.75,4
20181201|2018-01-08 12:00,8,634,634,632.75,632.75,8
20181201|2018-01-08 12:30,8,633.75,634.5,633.75,634.5,7
20181201|2018-01-08 13:00,8,634.75,635,633,633,8
20181201|2018-01-08 19:00,9,633,633,633,633,1
20181201|2018-01-09 08:30,9,630.5,630.5,630.5,630.5,1
20181201|2018-01-09 09:00,9,631.75,631.75,631.75,631.75,1
20181201|2018-01-09 10:00,9,633,633,632.75,632.75,2
20181201|2018-01-09 10:30,9,633,633,633,633,2
20181201|2018-01-09 11:30,9,636,636,635.25,635.25,40
20181201|2018-01-09 12:00,9,635.25,635.25,635.25,635.25,1
20181201|2018-01-09 12:30,9,637,637.75,637,637.75,3
20181201|2018-01-09 13:00,9,638,638,636.25,636.25,3
20181201|2018-01-10 06:30,10,637.25,637.25,637.25,637.25,5
20181201|2018-01-10 07:30,10,636.5,636.5,636.5,636.5,1
20181201|2018-01-10 08:30,10,635.25,635.75,635.25,635.25,7
20181201|2018-01-10 09:30,10,636.5,636.5,636.5,636.5,1
20181201|2018-01-10 10:30,10,635.5,635.5,635.5,635.5,2
20181201|2018-01-10 11:30,10,636,636.25,636,636.25,15
20181201|2018-01-10 12:30,10,637.25,638.75,637.25,638.75,11
20181201|2018-01-10 13:00,10,639,639.75,638.75,638.75,14
20181201|2018-01-10 19:00,11,638.75,638.75,638.75,638.75,3
20181201|2018-01-10 22:00,11,638.5,638.5,638.5,638.5,2
20181201|2018-01-11 09:00,11,638,638,638,638,2
20181201|2018-01-11 09:30,11,638.75,638.75,638.75,638.75,2
20181201|2018-01-11 10:00,11,638,638.75,638,638.75,14
20181201|2018-01-11 10:30,11,640,640,640,640,2
20181201|2018-01-11 11:30,11,638,638,638,638,2
20181201|2018-01-11 12:00,11,639.5,639.5,639.25,639.25,12
20181201|2018-01-11 12:30,11,639.5,639.5,638,638,3
20181201|2018-01-11 13:00,11,639.25,639.25,639.25,639.25,1
20181201|2018-01-11 19:00,12,638,638,638,638,2
20181201|2018-01-12 08:30,12,637.75,638,637.75,637.75,6
20181201|2018-01-12 09:30,12,637,637,637,637,4
20181201|2018-01-12 10:00,12,637,637,637,637,5
20181201|2018-01-12 10:30,12,637,637.5,636.75,636.75,5
20181201|2018-01-12 11:00,12,636.75,636.75,631,631.75,18
20181201|2018-01-12 11:30,12,633,633,631,631,86
20181201|2018-01-12 12:00,12,631.5,631.5,631.5,631.5,8
20181201|2018-01-12 12:30,12,631,631.5,630.25,630.25,33
20181201|2018-01-12 13:00,12,631.5,635,630.25,635,46
20181201|2018-01-15 19:00,16,631.75,631.75,631.75,631.75,2
20181201|2018-01-16 08:30,16,632,632,632,632,4
20181201|2018-01-16 09:00,16,632.5,632.5,632.5,632.5,1
20181201|2018-01-16 09:30,16,632,632.75,632,632.75,2
20181201|2018-01-16 10:00,16,632,632,631.75,631.75,10
20181201|2018-01-16 10:30,16,631.5,631.5,631.25,631.25,7
20181201|2018-01-16 13:00,16,633.5,633.5,633.5,633.5,3
20181201|2018-01-16 19:00,17,633,633,633,633,4
20181201|2018-01-17 08:30,17,634.75,635,633.5,633.5,5
20181201|2018-01-17 09:30,17,634,634,634,634,5
20181201|2018-01-17 11:00,17,633.25,633.25,633.25,633.25,1
20181201|2018-01-17 13:00,17,634,634,633.25,633.25,6
20181201|2018-01-18 08:30,18,636.75,637.75,636.75,637.75,37
20181201|2018-01-18 09:00,18,638,638,637,637,9
20181201|2018-01-18 09:30,18,637,637,636,636,6
20181201|2018-01-18 10:30,18,636,636,635.5,635.5,2
20181201|2018-01-18 12:00,18,635.25,635.5,635.25,635.5,2
20181201|2018-01-18 12:30,18,634.5,634.5,634.5,634.5,1
20181201|2018-01-18 13:00,18,635,635,634.25,634.25,3
20181201|2018-01-18 19:00,19,634.75,634.75,634.75,634.75,1
20181201|2018-01-19 06:30,19,636.75,636.75,636.75,636.75,1
20181201|2018-01-19 07:00,19,637,637,637,637,2
20181201|2018-01-19 08:30,19,635.25,635.25,633,633,4
20181201|2018-01-19 09:30,19,633,633,631,631,3
20181201|2018-01-19 10:30,19,631.25,631.25,631.25,631.25,3
20181201|2018-01-19 11:00,19,631.25,632,631.25,632,5
20181201|2018-01-19 11:30,19,632,632,631.75,631.75,57
20181201|2018-01-19 12:00,19,631.25,631.25,631.25,631.25,1
20181201|2018-01-19 12:30,19,631.75,632,631.75,632,11
20181201|2018-01-19 13:00,19,632,632.25,632,632.25,9
20181201|2018-01-22 08:30,22,632.25,632.25,631.25,631.25,5
20181201|2018-01-22 09:30,22,630.25,630.25,630.25,630.25,8
20181201|2018-01-22 10:00,22,630.25,630.25,630.25,630.25,21
20181201|2018-01-22 11:30,22,632,632,630.5,631.5,9
20181201|2018-01-22 13:00,22,631,632.5,630.25,632.5,18
20181201|2018-01-22 19:00,23,630.25,630.25,630.25,630.25,2
20181201|2018-01-23 03:00,23,631,631,631,631,4
20181201|2018-01-23 07:00,23,632,632,632,632,1
20181201|2018-01-23 08:30,23,631.5,632.25,630.25,632.25,31
20181201|2018-01-23 09:00,23,630.25,630.25,630.25,630.25,2
20181201|2018-01-23 09:30,23,632.25,633,632,633,7
20181201|2018-01-23 10:00,23,631,631,631,631,14
20181201|2018-01-23 10:30,23,631,631,631,631,1
20181201|2018-01-23 12:00,23,630.5,630.5,630.5,630.5,2
20181201|2018-01-23 13:00,23,630.25,630.25,630.25,630.25,4
20181201|2018-01-23 19:00,24,631,631,631,631,1
20181201|2018-01-23 21:00,24,631,631,631,631,4
20181201|2018-01-24 03:00,24,632.5,632.5,632.5,632.5,1
20181201|2018-01-24 04:30,24,634,634,634,634,1
20181201|2018-01-24 08:30,24,632.5,632.5,632.5,632.5,1
20181201|2018-01-24 09:30,24,634.5,634.75,634.5,634.75,4
20181201|2018-01-24 10:00,24,634,634,634,634,1
20181201|2018-01-24 10:30,24,634,634,634,634,10
20181201|2018-01-24 11:00,24,634,635.25,634,635.25,8
20181201|2018-01-24 11:30,24,635,636,634.25,636,13
20181201|2018-01-24 12:00,24,634.25,635,634.25,635,2
20181201|2018-01-24 13:00,24,634.75,635,634.75,634.75,11
20181201|2018-01-24 19:00,25,636.5,637,636.5,637,2
20181201|2018-01-24 22:30,25,637.5,637.5,637.5,637.5,1
20181201|2018-01-25 07:30,25,638,638.5,638,638.5,18
20181201|2018-01-25 08:30,25,638.5,640,636.75,637,49
20181201|2018-01-25 09:00,25,634.5,637.5,634.5,637.5,4
20181201|2018-01-25 09:30,25,639.25,639.25,639.25,639.25,1
20181201|2018-01-25 10:30,25,638.5,639,638.5,639,11
20181201|2018-01-25 11:00,25,639.25,639.25,636,636,7
20181201|2018-01-25 11:30,25,635.25,637.25,635.25,637,6
20181201|2018-01-25 12:00,25,636.5,637,636.5,636.5,12
20181201|2018-01-25 12:30,25,637,638,636.75,638,16
20181201|2018-01-25 13:00,25,635.5,636,635.5,636,8
20181201|2018-01-26 08:30,26,638,638,638,638,7
20181201|2018-01-26 09:00,26,638.25,638.25,638,638,5
20181201|2018-01-26 09:30,26,640,640,638.5,638.5,4
20181201|2018-01-26 10:00,26,638,638,636.75,636.75,2
20181201|2018-01-26 10:30,26,637.25,639,637.25,639,2
20181201|2018-01-26 11:00,26,639.5,640,639,639,14
20181201|2018-01-26 11:30,26,640,640,640,640,2
20181201|2018-01-26 12:00,26,638.5,638.5,638.25,638.25,3
20181201|2018-01-26 13:00,26,638.25,638.25,637,637,8
20181201|2018-01-28 19:00,29,639,640,639,640,9
20181201|2018-01-29 02:30,29,639.75,639.75,639.75,639.75,2
20181201|2018-01-29 03:30,29,639.75,639.75,638.75,638.75,5
20181201|2018-01-29 06:30,29,640.75,640.75,640.5,640.5,4
20181201|2018-01-29 08:30,29,640,640,637.5,637.5,60
20181201|2018-01-29 09:00,29,637.5,641,635.75,641,42
20181201|2018-01-29 10:00,29,638.25,638.25,637.75,637.75,2
20181201|2018-01-29 11:30,29,637.25,637.25,637.25,637.25,1
20181201|2018-01-29 12:00,29,636,636,634.75,634.75,9
20181201|2018-01-29 12:30,29,636,636,636,636,4
20181201|2018-01-29 13:00,29,635.25,635.25,635,635,10
20181201|2018-01-29 19:00,30,640,640.5,639,640.25,78
20181201|2018-01-30 02:00,30,638.25,638.25,638.25,638.25,1
20181201|2018-01-30 04:00,30,638.75,638.75,638.75,638.75,1
20181201|2018-01-30 07:00,30,639,639,639,639,2
20181201|2018-01-30 08:30,30,635.5,639.25,635.5,639.25,16
20181201|2018-01-30 09:00,30,639,639.75,639,639.75,13
20181201|2018-01-30 09:30,30,640.25,640.25,640.25,640.25,5
20181201|2018-01-30 10:00,30,637.75,638.5,637.75,638.5,3
20181201|2018-01-30 10:30,30,637.75,640,637,637,13
20181201|2018-01-30 11:00,30,639.25,639.5,638.25,638.25,4
20181201|2018-01-30 11:30,30,639.25,639.25,639.25,639.25,1
20181201|2018-01-30 12:30,30,639,640,638.75,640,14
20181201|2018-01-30 13:00,30,637.25,637.25,636,636,9
20181201|2018-01-30 19:00,31,637,637.5,637,637.5,5
20181201|2018-01-30 22:30,31,638.5,638.5,638.5,638.5,1
20181201|2018-01-31 04:00,31,637.75,637.75,637,637,16
20181201|2018-01-31 05:00,31,637,637,637,637,1
20181201|2018-01-31 08:30,31,637,637,637,637,10
20181201|2018-01-31 09:00,31,639.5,639.5,639.5,639.5,1
20181201|2018-01-31 09:30,31,638.75,639.5,637,637,7
20181201|2018-01-31 10:00,31,635,635,635,635,1
20181201|2018-01-31 10:30,31,634.25,634.25,633.75,633.75,20
20181201|2018-01-31 12:30,31,635.75,636,635.75,636,10
20181201|2018-01-31 13:00,31,633.75,634.75,633.5,634,20
20181201|2018-01-31 19:00,1,633,633,633,633,1
20181201|2018-01-31 21:30,1,632.75,632.75,632.75,632.75,1
20181201|2018-02-01 08:30,1,633,635,633,635,27
20181201|2018-02-01 12:00,1,635.25,635.25,635.25,635.25,1
20181201|2018-02-02 06:30,2,636,636,636,636,1
20181201|2018-02-02 09:00,2,636,636,636,636,1
20181201|2018-02-02 09:30,2,635.5,635.5,635,635,9
20181201|2018-02-02 10:00,2,635.75,637.25,635.75,637.25,12
20181201|2018-02-02 10:30,2,637.25,637.25,637.25,637.25,4
20181201|2018-02-02 11:00,2,636.25,636.25,635.25,635.75,33
20181201|2018-02-02 11:30,2,636,636,636,636,2
20181201|2018-02-02 13:00,2,636.5,636.75,636.5,636.75,19
20181201|2018-02-05 08:30,5,635.75,636.5,635.5,635.5,7
20181201|2018-02-05 09:00,5,636.25,636.25,636,636,2
20181201|2018-02-05 10:00,5,634.75,634.75,634.75,634.75,2
20181201|2018-02-05 10:30,5,633.25,633.25,633.25,633.25,1
20181201|2018-02-05 11:00,5,632.75,632.75,632.75,632.75,1
20181201|2018-02-05 12:30,5,633,633,633,633,1
20181201|2018-02-05 13:00,5,632.5,635.25,632.5,635.25,30
20181201|2018-02-05 19:00,6,636,636,636,636,8
20181201|2018-02-05 23:00,6,636,636,636,636,1
20181201|2018-02-05 23:30,6,636.25,636.25,636.25,636.25,1
20181201|2018-02-06 05:30,6,636,636,636,636,1
20181201|2018-02-06 07:00,6,636.75,636.75,636.75,636.75,5
20181201|2018-02-06 08:30,6,636.75,638,636.75,638,51
20181201|2018-02-06 09:00,6,638,638,638,638,10
20181201|2018-02-06 09:30,6,639.5,640.25,639.5,640,18
20181201|2018-02-06 10:00,6,637,637,637,637,3
20181201|2018-02-06 10:30,6,640,640,638.75,638.75,12
20181201|2018-02-06 11:30,6,638.5,638.75,638.5,638.75,10
20181201|2018-02-06 12:00,6,638,638,638,638,5
20181201|2018-02-06 12:30,6,638,638,638,638,4
20181201|2018-02-06 13:00,6,639,639,636.75,638.5,12
20181201|2018-02-06 19:00,7,638,638,638,638,1
20181201|2018-02-07 02:30,7,639.25,639.25,638.25,639.25,4
20181201|2018-02-07 06:30,7,638.5,638.5,638.5,638.5,1
20181201|2018-02-07 07:00,7,638.25,638.25,638.25,638.25,5
20181201|2018-02-07 08:30,7,638.75,638.75,638.75,638.75,2
20181201|2018-02-07 09:30,7,638.5,638.5,638.5,638.5,4
20181201|2018-02-07 10:00,7,638.5,639,638,638,13
20181201|2018-02-07 10:30,7,636.75,636.75,636.75,636.75,17
20181201|2018-02-07 11:00,7,638.5,640,638.5,639.75,12
20181201|2018-02-07 11:30,7,640,642,640,642,10
20181201|2018-02-07 12:00,7,641.5,641.75,641.5,641.75,27
20181201|2018-02-07 12:30,7,642.5,643,642.5,643,5
20181201|2018-02-07 13:00,7,642.5,643.75,642.5,643.5,20
20181201|2018-02-07 19:00,8,639.5,643.25,639.5,643.25,6
20181201|2018-02-08 07:30,8,642,642,642,642,1
20181201|2018-02-08 08:30,8,643.25,644.75,643.25,644.75,14
20181201|2018-02-08 09:00,8,644,644.5,643.5,643.5,10
20181201|2018-02-08 09:30,8,644.5,644.5,643.5,643.5,6
20181201|2018-02-08 10:00,8,643.5,644.25,642.75,642.75,28
20181201|2018-02-08 10:30,8,643.25,643.25,642,643.25,7
20181201|2018-02-08 11:00,8,643.25,644.5,643.25,644.5,14
20181201|2018-02-08 11:30,8,644.75,644.75,643.5,643.5,11
20181201|2018-02-08 12:30,8,643.25,643.25,643.25,643.25,6
20181201|2018-02-09 07:30,9,639,639,639,639,1
20181201|2018-02-09 09:00,9,642,642,641.25,641.25,4
20181201|2018-02-09 09:30,9,641,641,641,641,1
20181201|2018-02-09 10:00,9,641,642.75,640,640,14
20181201|2018-02-09 10:30,9,638,639.5,638,639,3
20181201|2018-02-09 11:00,9,638,638,638,638,1
20181201|2018-02-09 12:00,9,637,637,637,637,2
20181201|2018-02-09 12:30,9,637.25,637.5,637.25,637.25,10
20181201|2018-02-09 13:00,9,637.5,637.75,635.5,637,32
20181201|2018-02-12 08:30,12,638.5,640.75,638.5,640.5,12
20181201|2018-02-12 09:30,12,640,640,638.25,639.25,8
20181201|2018-02-12 10:30,12,638.75,638.75,638.75,638.75,3
20181201|2018-02-12 12:00,12,640,640,640,640,10
20181201|2018-02-12 12:30,12,640.5,641.25,640.5,641.25,3
20181201|2018-02-12 13:00,12,641,643.75,640,643.25,34
20181201|2018-02-12 19:00,13,641.25,643,641.25,643,3
20181201|2018-02-12 20:30,13,643,643,643,643,2
20181201|2018-02-13 08:30,13,643.5,643.5,643.25,643.25,3
20181201|2018-02-13 09:00,13,641.5,641.5,640.25,640.75,13
20181201|2018-02-13 09:30,13,640.25,640.25,640.25,640.25,1
20181201|2018-02-13 10:00,13,640.75,641,640.75,641,2
20181201|2018-02-13 11:00,13,637,637,637,637,1
20181201|2018-02-13 11:30,13,639,639,639,639,2
20181201|2018-02-13 12:00,13,637.75,638,637.5,637.5,6
20181201|2018-02-13 12:30,13,638,638,637.5,637.5,2
20181201|2018-02-13 13:00,13,639.5,641,638.5,641,40
20181201|2018-02-13 19:00,14,640,640.25,640,640.25,4
20181201|2018-02-14 08:30,14,641.25,644.75,641.25,641.25,94
20181201|2018-02-14 09:00,14,641.25,641.25,641,641.25,14
20181201|2018-02-14 09:30,14,641.25,641.5,641.25,641.5,6
20181201|2018-02-14 10:30,14,641.5,641.5,641,641,8
20181201|2018-02-14 11:00,14,641,641,640,640,5
20181201|2018-02-14 11:30,14,640,640,640,640,2
20181201|2018-02-14 12:30,14,641,641,640,640,4
20181201|2018-02-15 06:00,15,642,642,642,642,1
20181201|2018-02-15 07:00,15,642,642,642,642,1
20181201|2018-02-15 07:30,15,642,642,642,642,1
20181201|2018-02-15 08:30,15,642,643.25,642,643.25,4
20181201|2018-02-15 09:00,15,641.75,641.75,641.5,641.5,3
20181201|2018-02-15 09:30,15,640.75,642.5,640.75,642.5,6
20181201|2018-02-15 10:30,15,640,641,639.75,640.75,10
20181201|2018-02-15 11:00,15,641,641,641,641,4
20181201|2018-02-15 11:30,15,642,642.5,641.5,641.5,13
20181201|2018-02-15 12:00,15,642.75,643,642.75,642.75,7
20181201|2018-02-15 12:30,15,644.25,644.75,640.5,640.75,12
20181201|2018-02-15 13:00,15,642.25,642.25,640,640,12
20181201|2018-02-15 19:00,16,641,641.25,641,641.25,2
20181201|2018-02-15 19:30,16,640.5,640.5,640.5,640.5,1
20181201|2018-02-15 20:00,16,641,641,641,641,2
20181201|2018-02-15 22:00,16,641.5,641.5,641.5,641.5,7
20181201|2018-02-16 07:30,16,639.5,639.5,639.5,639.5,7
20181201|2018-02-16 08:30,16,641.25,641.25,639.75,640.5,8
20181201|2018-02-16 11:00,16,640,640,639.5,640,5
20181201|2018-02-16 13:00,16,638.25,639.75,638.25,639.75,3
20181201|2018-02-20 06:30,20,637.75,637.75,637.75,637.75,1
20181201|2018-02-20 07:00,20,636.5,636.5,636.5,636.5,5
20181201|2018-02-20 07:30,20,636.75,636.75,635.5,636.5,46
20181201|2018-02-20 08:30,20,638,638,638,638,6
20181201|2018-02-20 09:00,20,640,640,640,640,2
20181201|2018-02-20 09:30,20,637.5,638.75,637.5,638.75,23
20181201|2018-02-20 10:00,20,637.5,637.5,637.5,637.5,8
20181201|2018-02-20 10:30,20,637.5,637.5,637.5,637.5,1
20181201|2018-02-20 11:00,20,637.5,637.5,637.5,637.5,8
20181201|2018-02-20 12:00,20,637,637,636.5,636.5,3
20181201|2018-02-20 12:30,20,636.25,636.25,635.25,635.25,6
20181201|2018-02-20 13:00,20,635.25,637,635.25,636,31
20181201|2018-02-20 20:30,21,635.25,635.25,635.25,635.25,22
20181201|2018-02-21 02:00,21,637.75,637.75,637.75,637.75,2
20181201|2018-02-21 08:30,21,635.25,635.5,635.25,635.25,5
20181201|2018-02-21 09:00,21,635.5,635.5,635.25,635.25,3
20181201|2018-02-21 09:30,21,635.25,635.25,635.25,635.25,4
20181201|2018-02-21 10:00,21,635.25,635.25,635.25,635.25,10
20181201|2018-02-21 10:30,21,635.25,635.25,635.25,635.25,15
20181201|2018-02-21 12:00,21,638,638,636,636,10
20181201|2018-02-21 19:30,22,636.5,636.5,636.5,636.5,4
20181201|2018-02-21 22:00,22,636.5,636.5,636.5,636.5,6
20181201|2018-02-22 02:00,22,636,636,636,636,4
20181201|2018-02-22 07:00,22,636,636,636,636,3
20181201|2018-02-22 08:30,22,636,636,635.75,635.75,4
20181201|2018-02-22 09:00,22,635.5,637.5,635.5,637.5,6
20181201|2018-02-22 09:30,22,638,638,638,638,4
20181201|2018-02-22 10:00,22,638.25,638.25,638.25,638.25,1
20181201|2018-02-22 11:30,22,637.5,638,637.5,638,2
20181201|2018-02-22 12:00,22,638,638,637.75,637.75,15
20181201|2018-02-22 13:00,22,640,640.5,640,640.25,19
20181201|2018-02-22 19:00,23,639,640,639,640,2
20181201|2018-02-22 20:00,23,641.5,641.5,641.5,641.5,1
20181201|2018-02-23 00:30,23,642,642.25,642,642.25,2
20181201|2018-02-23 05:30,23,643,644,643,644,15
20181201|2018-02-23 08:30,23,642.5,642.5,642.5,642.5,1
20181201|2018-02-23 09:00,23,643,643,643,643,4
20181201|2018-02-23 09:30,23,643,643,643,643,1
20181201|2018-02-23 10:00,23,642.5,644,642,644,14
20181201|2018-02-23 11:00,23,642,642,640,640,18
20181201|2018-02-23 12:30,23,639,640,639,640,5
20181201|2018-02-23 13:00,23,638.25,638.25,638.25,638.25,4
20181201|2018-02-25 19:00,26,639,640,639,640,6
20181201|2018-02-25 19:30,26,640,640,640,640,1
20181201|2018-02-25 20:00,26,641.75,641.75,641.75,641.75,2
20181201|2018-02-25 21:00,26,641,641,641,641,1
20181201|2018-02-25 23:30,26,641,641,641,641,2
20181201|2018-02-26 00:30,26,641,641,641,641,1
20181201|2018-02-26 03:30,26,641,641,641,641,1
20181201|2018-02-26 08:30,26,641,641.25,639.75,640.5,15
20181201|2018-02-26 09:00,26,641.25,642,639.75,639.75,10
20181201|2018-02-26 09:30,26,640.5,640.5,639.75,639.75,7
20181201|2018-02-26 10:00,26,640,640.25,640,640.25,3
20181201|2018-02-26 10:30,26,640.75,641,640.25,640.25,45
20181201|2018-02-26 11:00,26,640.25,641,640,641,92
20181201|2018-02-26 11:30,26,639.25,640,638,638,16
20181201|2018-02-26 12:00,26,637.5,637.75,636.75,636.75,9
20181201|2018-02-26 12:30,26,635.75,636.75,635.5,636.75,8
20181201|2018-02-26 13:00,26,636.25,637,635.25,635.25,25
20181201|2018-02-27 02:00,27,636.5,636.5,636.5,636.5,2
20181201|2018-02-27 04:00,27,636.75,636.75,636.75,636.75,1
20181201|2018-02-27 04:30,27,636.75,636.75,636.75,636.75,2
20181201|2018-02-27 08:30,27,637.75,638.25,637.75,638.25,10
20181201|2018-02-27 09:00,27,639.75,640,639.5,639.5,4
20181201|2018-02-27 09:30,27,639,640,638,638,13
20181201|2018-02-27 10:00,27,640,640,640,640,1
20181201|2018-02-27 10:30,27,640,640,640,640,1
20181201|2018-02-27 11:00,27,638.75,638.75,638.75,638.75,6
20181201|2018-02-27 12:30,27,637,637,635.25,636,7
20181201|2018-02-27 13:00,27,636,636,635.25,635.25,40
20181201|2018-02-27 19:00,28,635.25,635.25,635.25,635.25,3
20181201|2018-02-27 20:00,28,635.25,635.25,635.25,635.25,1
20181201|2018-02-27 21:30,28,636,636,636,636,2
20181201|2018-02-28 00:30,28,637,637,637,637,1
20181201|2018-02-28 02:00,28,637,637.75,637,637.25,8
20181201|2018-02-28 03:30,28,638.75,639,638.75,639,4
20181201|2018-02-28 04:00,28,639.5,639.5,639.5,639.5,4
20181201|2018-02-28 04:30,28,639.5,639.75,639.5,639.75,6
20181201|2018-02-28 05:00,28,640,640,640,640,2
20181201|2018-02-28 06:00,28,640,640,640,640,1
20181201|2018-02-28 06:30,28,640,640,640,640,1
20181201|2018-02-28 07:00,28,639.75,639.75,639.75,639.75,2
20181201|2018-02-28 07:30,28,639.75,641.75,639.75,641.75,6
20181201|2018-02-28 08:30,28,642,644.5,642,642,14
20181201|2018-02-28 09:00,28,643.5,645,643.5,645,16
20181201|2018-02-28 09:30,28,645,645.75,643,645,42
20181201|2018-02-28 10:00,28,644,644.25,640,640,46
20181201|2018-02-28 10:30,28,639.5,641.5,639.5,640,25
20181201|2018-02-28 11:00,28,640.75,640.75,640,640.5,13
20181201|2018-02-28 11:30,28,641.5,642.25,641.5,642.25,4
20181201|2018-02-28 12:00,28,642.25,642.25,642.25,642.25,2
20181201|2018-02-28 12:30,28,641.25,642.5,641.25,642.5,6
20181201|2018-02-28 13:00,28,644.25,646,643.75,646,92
20181201|2018-02-28 19:00,1,644.5,645,644.5,644.5,14
20181201|2018-02-28 19:30,1,644,644,644,644,1
20181201|2018-02-28 21:30,1,644.5,644.5,644.5,644.5,1
20181201|2018-03-01 07:00,1,644.5,644.5,644.5,644.5,1
20181201|2018-03-01 07:30,1,646,646.75,646,646.75,10
20181201|2018-03-01 08:30,1,646.75,647.5,644.75,644.75,24
20181201|2018-03-01 09:00,1,644.75,646.5,644.75,646.5,21
20181201|2018-03-01 09:30,1,647.25,650.5,647.25,650.5,129
20181201|2018-03-01 10:00,1,650.25,651.25,650.25,651,16
20181201|2018-03-01 10:30,1,649.75,651.75,649.5,649.5,40
20181201|2018-03-01 11:00,1,651.25,651.25,647.5,648.25,74
20181201|2018-03-01 11:30,1,647.25,647.75,646,646.25,26
20181201|2018-03-01 12:00,1,646,647.5,644,646,56
20181201|2018-03-01 12:30,1,647.5,650,647.5,649,17
20181201|2018-03-01 13:00,1,651,653.25,651,651,119
20181201|2018-03-01 19:00,2,650.5,650.5,648.75,648.75,9
20181201|2018-03-01 19:30,2,651.5,652.75,650.75,651.75,22
20181201|2018-03-01 20:00,2,651.25,651.25,651.25,651.25,1
20181201|2018-03-02 03:00,2,651.5,651.5,651.5,651.5,5
20181201|2018-03-02 07:00,2,650.75,650.75,650,650,26
20181201|2018-03-02 08:30,2,650,650,645,645,60
20181201|2018-03-02 09:00,2,645.5,645.5,643,643.25,6
20181201|2018-03-02 09:30,2,643.25,644.5,642.5,642.75,43
20181201|2018-03-02 10:00,2,642.5,644.25,642.5,644,18
20181201|2018-03-02 10:30,2,644.25,645.25,644,644,55
20181201|2018-03-02 11:00,2,644,644,643,643,43
20181201|2018-03-02 11:30,2,642.5,644,642.5,643,15
20181201|2018-03-02 12:00,2,643.75,644,642.5,642.5,10
20181201|2018-03-02 12:30,2,642.5,642.75,642,642,10
20181201|2018-03-02 13:00,2,642,642.5,639.5,639.5,53
20181201|2018-03-04 19:00,5,644,644.5,640.25,640.25,66
20181201|2018-03-04 19:30,5,641,641,641,641,13
20181201|2018-03-05 03:00,5,638,638,638,638,2
20181201|2018-03-05 06:30,5,640.75,640.75,640.75,640.75,1
20181201|2018-03-05 07:00,5,641.25,641.5,641.25,641.5,3
20181201|2018-03-05 08:30,5,640,641.75,639.25,641.25,29
20181201|2018-03-05 09:00,5,644,645,644,645,26
20181201|2018-03-05 09:30,5,646,646,644.25,644.75,4
20181201|2018-03-05 10:30,5,646.5,647,646.5,647,4
20181201|2018-03-05 11:00,5,646.25,647.25,646,647.25,10
20181201|2018-03-05 11:30,5,646.25,646.25,644.5,645,25
20181201|2018-03-05 12:30,5,646.5,646.5,645.5,645.5,4
20181201|2018-03-05 13:00,5,647.25,647.25,645.25,645.25,8
20181201|2018-03-05 19:00,6,643.75,643.75,643.75,643.75,5
20181201|2018-03-05 19:30,6,642.5,642.5,642.5,642.5,2
20181201|2018-03-05 21:30,6,641.75,641.75,641.75,641.75,2
20181201|2018-03-06 00:30,6,642.5,642.5,642.5,642.5,1
20181201|2018-03-06 07:30,6,640.5,640.5,640.5,640.5,2
20181201|2018-03-06 08:30,6,639.75,640.75,638,640.5,43
20181201|2018-03-06 09:00,6,641,646,641,646,64
20181201|2018-03-06 09:30,6,647.25,650,647,648.25,21
20181201|2018-03-06 10:00,6,647.5,649.75,647.25,649.75,11
20181201|2018-03-06 10:30,6,648.75,648.75,648.75,648.75,5
20181201|2018-03-06 11:00,6,649.75,650,648.25,648.25,19
20181201|2018-03-06 11:30,6,648.25,649,648,648,9
20181201|2018-03-06 12:00,6,649,649,648.25,648.25,3
20181201|2018-03-06 12:30,6,647,648,646,648,35
20181201|2018-03-06 13:00,6,648,650,648,650,80
20181201|2018-03-06 19:00,7,647.75,647.75,646.5,646.5,6
20181201|2018-03-06 20:00,7,647.75,647.75,646.75,646.75,4
20181201|2018-03-06 20:30,7,648,648,648,648,1
20181201|2018-03-06 23:30,7,649.75,649.75,649.75,649.75,3
20181201|2018-03-07 03:00,7,650,650,650,650,4
20181201|2018-03-07 06:00,7,650.75,651,650.75,650.75,4
20181201|2018-03-07 07:30,7,649.75,650,649.75,650,2
20181201|2018-03-07 08:30,7,649.75,650,649,649.5,20
20181201|2018-03-07 09:00,7,650,650,647,647,16
20181201|2018-03-07 09:30,7,646.75,646.75,644.5,645,40
20181201|2018-03-07 10:00,7,644,644,643.75,643.75,6
20181201|2018-03-07 10:30,7,646,646.5,646,646.5,6
20181201|2018-03-07 11:00,7,646,646.25,646,646.25,24
20181201|2018-03-07 11:30,7,645.25,645.25,645.25,645.25,1
20181201|2018-03-07 12:00,7,644.5,644.5,644.5,644.5,1
20181201|2018-03-07 12:30,7,644.25,644.25,643.75,643.75,17
20181201|2018-03-07 13:00,7,644,644.5,641.5,641.5,44
20181201|2018-03-07 20:30,8,641.75,641.75,641.75,641.75,1
20181201|2018-03-07 21:00,8,641.75,641.75,641.75,641.75,1
20181201|2018-03-07 22:00,8,641.75,641.75,641.75,641.75,1
20181201|2018-03-08 05:00,8,641.75,641.75,641.75,641.75,2
20181201|2018-03-08 05:30,8,642.75,642.75,642.75,642.75,2
20181201|2018-03-08 06:00,8,641.75,642,641.75,642,2
20181201|2018-03-08 06:30,8,641.75,641.75,641.75,641.75,2
20181201|2018-03-08 08:30,8,643.5,644.75,643.25,644.75,4
20181201|2018-03-08 09:00,8,643.75,643.75,642,642,23
20181201|2018-03-08 09:30,8,641.75,641.75,641.75,641.75,16
20181201|2018-03-08 10:00,8,642.75,642.75,641.5,641.5,19
20181201|2018-03-08 10:30,8,641.25,643,641,643,34
20181201|2018-03-08 11:00,8,643,645,642,642.75,29
20181201|2018-03-08 12:00,8,644.25,644.25,643,643.25,3
20181201|2018-03-08 12:30,8,644,645.5,644,645.5,19
20181201|2018-03-08 13:00,8,645.5,645.5,645,645,40
20181201|2018-03-09 08:30,9,640,640,637.5,638,88
20181201|2018-03-09 09:00,9,642.5,642.5,640,640,4
20181201|2018-03-09 09:30,9,639,640.25,639,639.75,7
20181201|2018-03-09 10:00,9,638.5,640.25,638.25,640,10
20181201|2018-03-09 10:30,9,638.75,638.75,638.25,638.25,5
20181201|2018-03-09 11:00,9,638.75,639,638.75,639,7
20181201|2018-03-09 11:30,9,640,640,640,640,2
20181201|2018-03-09 12:00,9,640,640.5,640,640.5,11
20181201|2018-03-09 12:30,9,640.5,641.5,640.5,641.5,4
20181201|2018-03-09 13:00,9,641.75,641.75,640.75,640.75,4
20181201|2018-03-11 19:00,12,638.75,638.75,638.75,638.75,1
20181201|2018-03-12 07:00,12,640.75,641,640.75,641,3
20181201|2018-03-12 07:30,12,641.25,641.25,640,640,4
20181201|2018-03-12 08:30,12,639.75,640.75,639.75,640.5,21
20181201|2018-03-12 09:00,12,641,641.5,641,641.5,17
20181201|2018-03-12 09:30,12,641.25,642.75,641.25,641.5,7
20181201|2018-03-12 10:00,12,641.75,641.75,641.5,641.5,2
20181201|2018-03-12 10:30,12,642,642,639.75,639.75,8
20181201|2018-03-12 11:30,12,642.5,648,642.5,648,86
20181201|2018-03-12 12:00,12,647.25,647.25,645.75,646.25,7
20181201|2018-03-12 12:30,12,648.75,648.75,648.75,648.75,11
20181201|2018-03-12 13:00,12,648.25,649,647.25,647.25,61
20181201|2018-03-12 19:00,13,646,646,646,646,31
20181201|2018-03-12 20:30,13,648.75,648.75,648.75,648.75,2
20181201|2018-03-12 21:30,13,648.75,648.75,648.75,648.75,2
20181201|2018-03-12 22:30,13,648.75,651,648.75,651,15
20181201|2018-03-13 02:30,13,651.5,651.5,651.5,651.5,2
20181201|2018-03-13 06:30,13,650.5,650.5,650.5,650.5,1
20181201|2018-03-13 07:00,13,650.5,650.5,650.5,650.5,1
20181201|2018-03-13 08:30,13,651,651,649,649,8
20181201|2018-03-13 09:00,13,649,652,649,652,205
20181201|2018-03-13 09:30,13,652,652,651.75,651.75,36
20181201|2018-03-13 10:00,13,650.25,651,650.25,650.5,22
20181201|2018-03-13 10:30,13,651.5,651.5,648,648.5,34
20181201|2018-03-13 11:00,13,648.5,648.5,647.25,647.25,7
20181201|2018-03-13 11:30,13,647.75,648.5,647.25,647.25,70
20181201|2018-03-13 12:00,13,648.25,649,647.75,647.75,23
20181201|2018-03-13 12:30,13,646.5,647,646.25,646.5,25
20181201|2018-03-13 13:00,13,646.5,647.75,645.5,647.75,29
20181201|2018-03-13 19:00,14,646,646,646,646,1
20181201|2018-03-13 23:30,14,647,647,647,647,3
20181201|2018-03-14 08:30,14,646.5,649,646.5,649,12
20181201|2018-03-14 09:00,14,649,649,647.75,647.75,12
20181201|2018-03-14 09:30,14,647.25,647.25,647.25,647.25,1
20181201|2018-03-14 10:00,14,649,649,647.5,647.5,6
20181201|2018-03-14 10:30,14,645.5,645.5,644.5,644.5,11
20181201|2018-03-14 11:00,14,644.5,645,644.5,645,28
20181201|2018-03-14 11:30,14,646,646.25,646,646.25,10
20181201|2018-03-14 12:00,14,646.5,646.5,644.75,644.75,12
20181201|2018-03-14 12:30,14,645,645,645,645,5
20181201|2018-03-14 13:00,14,643.5,643.5,642.25,642.25,7
20181201|2018-03-14 19:00,15,642.25,643,642.25,643,28
20181201|2018-03-15 01:30,15,644.5,644.5,644.5,644.5,1
20181201|2018-03-15 02:00,15,645.75,645.75,645.75,645.75,1
20181201|2018-03-15 03:00,15,646,646,646,646,2
20181201|2018-03-15 03:30,15,646,648,646,648,5
20181201|2018-03-15 04:00,15,648.75,648.75,648.75,648.75,3
20181201|2018-03-15 06:30,15,647,647,647,647,1
20181201|2018-03-15 08:30,15,644.25,644.25,641.25,641.25,17
20181201|2018-03-15 09:00,15,640.25,640.5,640.25,640.5,30
20181201|2018-03-15 09:30,15,640.25,641,640.25,640.25,83
20181201|2018-03-15 10:00,15,640.25,641,640.25,641,32
20181201|2018-03-15 10:30,15,640,640,639,639,6
20181201|2018-03-15 11:00,15,639.25,639.25,639.25,639.25,25
20181201|2018-03-15 11:30,15,639.75,639.75,639.75,639.75,1
20181201|2018-03-15 12:30,15,638.75,638.75,637.5,637.5,42
20181201|2018-03-15 13:00,15,637.5,637.75,637,637.25,67
20181201|2018-03-15 20:00,16,637.75,637.75,637.25,637.25,2
20181201|2018-03-16 03:00,16,638,638,638,638,3
20181201|2018-03-16 07:00,16,635.25,635.25,635.25,635.25,9
20181201|2018-03-16 07:30,16,635.25,635.25,635.25,635.25,46
20181201|2018-03-16 08:30,16,635.5,635.5,634,634.5,155
20181201|2018-03-16 09:00,16,634.5,635.75,634.5,635.75,30
20181201|2018-03-16 09:30,16,636.5,636.5,636.5,636.5,25
20181201|2018-03-16 10:00,16,636.25,636.25,635,635,40
20181201|2018-03-16 10:30,16,635,638,635,637.5,63
20181201|2018-03-16 11:00,16,638,638.25,637.75,637.75,15
20181201|2018-03-16 11:30,16,638.25,639.5,637.5,637.5,15
20181201|2018-03-16 12:00,16,637.75,638,637,638,49
20181201|2018-03-16 12:30,16,636.75,636.75,636.5,636.5,10
20181201|2018-03-16 13:00,16,635.5,635.5,635,635,70
20181201|2018-03-18 19:00,19,635,635,634,634,72
20181201|2018-03-18 19:30,19,635,635,635,635,2
20181201|2018-03-18 20:30,19,634,634,634,634,2
20181201|2018-03-18 21:00,19,634,634,634,634,22
20181201|2018-03-19 01:00,19,634,634,634,634,2
20181201|2018-03-19 03:00,19,635.5,635.5,634.75,634.75,23
20181201|2018-03-19 03:30,19,635.5,635.5,635.25,635.5,11
20181201|2018-03-19 04:00,19,635.5,635.5,635.5,635.5,5
20181201|2018-03-19 04:30,19,634.75,635,634.75,635,4
20181201|2018-03-19 05:30,19,634.5,634.5,633,633.5,45
20181201|2018-03-19 07:00,19,634.5,634.5,634.25,634.25,2
20181201|2018-03-19 08:30,19,633,633,630,630,17
20181201|2018-03-19 09:00,19,630,631.25,629.5,630,143
20181201|2018-03-19 09:30,19,630,630,628.75,629.25,91
20181201|2018-03-19 10:00,19,629.5,629.5,626.75,626.75,73
20181201|2018-03-19 10:30,19,627,629,627,628.25,44
20181201|2018-03-19 11:00,19,628,629,627.25,627.25,36
20181201|2018-03-19 11:30,19,627.5,628.25,627,628.25,6
20181201|2018-03-19 12:00,19,627.75,627.75,626,626.25,54
20181201|2018-03-19 12:30,19,626.25,626.25,625,625,115
20181201|2018-03-19 13:00,19,625,627.5,625,627.5,113
20181201|2018-03-19 19:00,20,626.25,626.25,625.5,625.5,3
20181201|2018-03-19 19:30,20,625,625,625,625,3
20181201|2018-03-19 20:00,20,625,625,625,625,1
20181201|2018-03-19 20:30,20,625,625,625,625,4
20181201|2018-03-20 03:00,20,630.25,630.25,630.25,630.25,2
20181201|2018-03-20 04:00,20,630,630,630,630,2
20181201|2018-03-20 04:30,20,630,630,630,630,1
20181201|2018-03-20 05:00,20,629.5,629.5,629.5,629.5,2
20181201|2018-03-20 07:00,20,631,631,631,631,2
20181201|2018-03-20 08:30,20,630.25,631.75,629,629,16
20181201|2018-03-20 09:00,20,628.75,630,626.5,626.5,13
20181201|2018-03-20 09:30,20,626.5,629.75,626.5,628.75,17
20181201|2018-03-20 10:00,20,628.75,629.75,628.75,628.75,22
20181201|2018-03-20 10:30,20,629,629,627.25,628.25,53
20181201|2018-03-20 11:00,20,627.25,628,627.25,627.25,88
20181201|2018-03-20 11:30,20,626.75,627.75,626.75,627,6
20181201|2018-03-20 12:00,20,627,627.5,627,627.5,21
20181201|2018-03-20 12:30,20,626.75,626.75,625,625,109
20181201|2018-03-20 13:00,20,625,625,623.75,623.75,44
20181201|2018-03-21 00:00,21,623,623,623,623,1
20181201|2018-03-21 08:30,21,623,623,619,619.75,81
20181201|2018-03-21 09:00,21,619.75,620,618.5,619.75,82
20181201|2018-03-21 09:30,21,619.75,620,619.75,619.75,26
20181201|2018-03-21 10:00,21,619,620.5,619,620,21
20181201|2018-03-21 10:30,21,619.5,619.5,617.25,617.5,31
20181201|2018-03-21 11:00,21,617,617,616.75,616.75,4
20181201|2018-03-21 11:30,21,616,616.5,614.25,615.75,94
20181201|2018-03-21 12:00,21,616.25,617.5,616.25,617.25,34
20181201|2018-03-21 12:30,21,615.5,615.5,615,615,68
20181201|2018-03-21 13:00,21,615,620.75,613.75,620.5,46
20181201|2018-03-21 19:30,22,618.5,618.5,618.5,618.5,1
20181201|2018-03-21 23:00,22,618.75,618.75,618.75,618.75,1
20181201|2018-03-22 02:00,22,621.75,621.75,621.75,621.75,1
20181201|2018-03-22 05:30,22,622.75,622.75,622.75,622.75,2
20181201|2018-03-22 06:30,22,622.75,622.75,622.75,622.75,3
20181201|2018-03-22 07:00,22,621.5,622.5,621.5,622.5,7
20181201|2018-03-22 08:30,22,620.75,622.25,620.75,622.25,13
20181201|2018-03-22 09:00,22,622.75,622.75,622.75,622.75,10
20181201|2018-03-22 09:30,22,622.75,622.75,622,622,2
20181201|2018-03-22 10:30,22,620,620,619.25,619.25,11
20181201|2018-03-22 11:30,22,619.25,619.5,618,618,8
20181201|2018-03-22 12:00,22,618,618,617.5,617.75,3
20181201|2018-03-22 12:30,22,615.75,615.75,615.75,615.75,3
20181201|2018-03-22 13:00,22,619.5,622.25,619.5,622.25,19
20181201|2018-03-22 21:30,23,620.25,620.25,620.25,620.25,1
20181201|2018-03-23 04:30,23,618,618,617.25,617.25,2
20181201|2018-03-23 07:30,23,617.5,617.5,617.5,617.5,1
20181201|2018-03-23 08:30,23,618,623.5,618,623.5,8
20181201|2018-03-23 09:00,23,624,625.75,623.5,624.75,22
20181201|2018-03-23 09:30,23,622.5,622.5,620.75,622.25,5
20181201|2018-03-23 10:00,23,623.5,623.5,621.5,622,5
20181201|2018-03-23 11:00,23,624.25,624.25,624.25,624.25,3
20181201|2018-03-23 11:30,23,623,623.5,621,621,12
20181201|2018-03-23 12:30,23,622.25,622.25,622,622,6
20181201|2018-03-23 13:00,23,625.25,626.5,624.5,625.75,14
20181201|2018-03-25 19:00,26,625.5,626,625.5,626,13
20181201|2018-03-26 03:00,26,627.25,627.25,627,627,2
20181201|2018-03-26 03:30,26,627,627,627,627,1
20181201|2018-03-26 04:30,26,627.25,627.25,627.25,627.25,2
20181201|2018-03-26 06:00,26,627,627,627,627,1
20181201|2018-03-26 06:30,26,626.5,626.5,626.5,626.5,1
20181201|2018-03-26 07:00,26,628.75,628.75,628.75,628.75,2
20181201|2018-03-26 07:30,26,626.25,628.5,626.25,626.5,5
20181201|2018-03-26 08:30,26,625,625,622.5,622.5,19
20181201|2018-03-26 09:00,26,622.5,622.5,622.5,622.5,3
20181201|2018-03-26 09:30,26,622.5,622.5,621.75,621.75,6
20181201|2018-03-26 10:00,26,621.75,622.5,621.75,622.5,5
20181201|2018-03-26 10:30,26,622,626,622,626,13
20181201|2018-03-26 11:30,26,624,624,624,624,1
20181201|2018-03-26 12:00,26,624,624,624,624,2
20181201|2018-03-26 19:00,27,622,622,622,622,3
20181201|2018-03-27 08:30,27,626.75,628.5,626.75,628.5,6
20181201|2018-03-27 09:00,27,625.5,625.5,624,624,3
20181201|2018-03-27 10:30,27,624,624,622.25,622.25,4
20181201|2018-03-27 11:00,27,620.25,620.25,620.25,620.25,2
20181201|2018-03-27 11:30,27,620,620,619,619.5,10
20181201|2018-03-27 12:00,27,622.5,622.5,620,620,7
20181201|2018-03-27 13:00,27,619.25,620,618.5,620,11
20181201|2018-03-27 19:00,28,618.5,620,618.5,620,2
20181201|2018-03-27 19:30,28,620.5,620.5,620.5,620.5,2
20181201|2018-03-28 02:30,28,618.5,618.5,618.5,618.5,4
20181201|2018-03-28 05:30,28,616.5,616.5,616.5,616.5,1
20181201|2018-03-28 06:00,28,616.5,616.5,615.75,615.75,6
20181201|2018-03-28 06:30,28,615.75,616.75,615.5,616.75,11
20181201|2018-03-28 08:30,28,616,616,614.25,614.25,28
20181201|2018-03-28 09:00,28,615.25,616.25,615.25,616.25,18
20181201|2018-03-28 10:00,28,617,618,616.5,618,16
20181201|2018-03-28 10:30,28,616,616,613.75,614.25,24
20181201|2018-03-28 11:00,28,614.25,615,614.25,615,10
20181201|2018-03-28 11:30,28,615,615.25,615,615,12
20181201|2018-03-28 12:00,28,615,616.5,615,615.5,44
20181201|2018-03-28 12:30,28,615.5,615.5,614.5,615,84
20181201|2018-03-28 13:00,28,615,618.5,615,618.5,41
20181201|2018-03-28 19:00,29,618.5,618.5,617.5,618,19
20181201|2018-03-29 04:30,29,618,618,618,618,2
20181201|2018-03-29 09:00,29,616.5,616.5,616.5,616.5,20
20181201|2018-03-29 09:30,29,616,616,615.25,615.25,37
20181201|2018-03-29 10:00,29,615.75,616,615.25,615.25,9
20181201|2018-03-29 10:30,29,615.25,615.25,613.75,613.75,34
20181201|2018-03-29 11:00,29,613.75,617.5,608,613.5,140
20181201|2018-03-29 11:30,29,611.25,612,610.75,611,36
20181201|2018-03-29 12:00,29,612.5,612.5,610,610,28
20181201|2018-03-29 12:30,29,610,610,606.5,606.5,201
20181201|2018-03-29 13:00,29,605.25,608.5,604,607,151
20181201|2018-04-01 19:00,2,611,611,605,606.75,6
20181201|2018-04-02 08:30,2,605.75,605.75,605,605,4
20181201|2018-04-02 09:00,2,606,606.25,604.25,604.25,26
20181201|2018-04-02 09:30,2,604.75,605.25,603.5,603.5,7
20181201|2018-04-02 10:00,2,603.5,603.5,602,602.5,8
20181201|2018-04-02 10:30,2,602,603.5,601.5,603.5,85
20181201|2018-04-02 11:00,2,603,603,602.5,602.5,29
20181201|2018-04-02 11:30,2,602.5,603,602.5,603,3
20181201|2018-04-02 12:00,2,603.25,603.5,602.25,602.25,33
20181201|2018-04-02 12:30,2,604.25,604.25,603,603,32
20181201|2018-04-02 13:00,2,603,604.75,601.75,602.5,30
20181201|2018-04-02 19:00,3,603,603,601.75,603,6
20181201|2018-04-02 20:00,3,603,603,603,603,1
20181201|2018-04-03 06:00,3,603.5,603.5,603.5,603.5,1
20181201|2018-04-03 07:30,3,604.5,604.5,604,604,3
20181201|2018-04-03 08:30,3,607,611,606.5,610.5,21
20181201|2018-04-03 09:00,3,610,610.5,610,610,27
20181201|2018-04-03 09:30,3,610,610,609.5,609.5,19
20181201|2018-04-03 10:00,3,610,610.75,610,610.5,17
20181201|2018-04-03 10:30,3,609.75,611,609.75,611,10
20181201|2018-04-03 11:00,3,610.25,610.5,610,610.5,3
20181201|2018-04-03 11:30,3,611,611,610.5,610.5,4
20181201|2018-04-03 12:00,3,610,610.5,609,609.75,57
20181201|2018-04-03 12:30,3,610.25,610.75,610.25,610.75,2
20181201|2018-04-03 13:00,3,611.5,612,611,612,47
20181201|2018-04-03 19:00,4,613,613,613,613,1
20181201|2018-04-04 02:30,4,612.25,612.25,607,607,19
20181201|2018-04-04 03:00,4,602,602,601.5,601.5,20
20181201|2018-04-04 03:30,4,601.75,601.75,601.5,601.5,49
20181201|2018-04-04 05:00,4,605,605,605,605,25
20181201|2018-04-04 07:00,4,604,604,603.5,603.5,4
20181201|2018-04-04 07:30,4,601.5,601.75,601.5,601.75,6
20181201|2018-04-04 08:30,4,602,607.5,602,602.25,88
20181201|2018-04-04 09:00,4,606.25,609.25,606.25,609.25,5
20181201|2018-04-04 09:30,4,608.25,608.25,608.25,608.25,1
20181201|2018-04-04 10:30,4,610,610,608.75,609.25,12
20181201|2018-04-04 12:00,4,607,607.75,607,607.75,20
20181201|2018-04-04 12:30,4,609.75,609.75,609.75,609.75,4
20181201|2018-04-04 13:00,4,609.5,610,607,609.75,27
20181201|2018-04-05 03:30,5,617.25,617.25,617.25,617.25,1
20181201|2018-04-05 08:30,5,616.75,616.75,616.75,616.75,1
20181201|2018-04-05 09:00,5,618.75,619.5,618.25,619.5,9
20181201|2018-04-05 09:30,5,619.5,619.5,619.5,619.5,2
20181201|2018-04-05 11:00,5,621.75,621.75,620,620,25
20181201|2018-04-05 11:30,5,617,617,615,616,92
20181201|2018-04-05 12:00,5,614,618.25,613.75,617.75,81
20181201|2018-04-05 12:30,5,617.75,618,617.25,618,14
20181201|2018-04-05 13:00,5,623.5,623.5,620,620,21
20181201|2018-04-05 19:00,6,623.25,623.25,623.25,623.25,2
20181201|2018-04-05 23:30,6,617.75,617.75,617.75,617.75,1
20181201|2018-04-06 08:30,6,623,630.75,623,628.75,58
20181201|2018-04-06 09:00,6,631,633.5,631,631.75,9
20181201|2018-04-06 09:30,6,630,630.75,629.75,629.75,17
20181201|2018-04-06 10:00,6,630.25,632.25,630,632.25,17
20181201|2018-04-06 10:30,6,632,632,630.75,630.75,5
20181201|2018-04-06 11:00,6,631.5,631.75,631.5,631.5,13
20181201|2018-04-06 11:30,6,630.75,633.5,630.5,632.25,13
20181201|2018-04-06 12:00,6,633,634,633,634,28
20181201|2018-04-06 12:30,6,634,634.75,632,632,7
20181201|2018-04-06 13:00,6,633,635.5,633,635.5,82
20181201|2018-04-08 19:00,9,637.25,643,637.25,643,110
20181201|2018-04-08 19:30,9,643,643,643,643,10
20181201|2018-04-08 20:30,9,642,642,642,642,1
20181201|2018-04-08 22:00,9,642.25,642.25,642.25,642.25,1
20181201|2018-04-09 02:00,9,641.25,641.25,641.25,641.25,1
20181201|2018-04-09 07:00,9,641.5,641.5,641.5,641.5,1
20181201|2018-04-09 07:30,9,641.5,641.75,641.25,641.25,3
20181201|2018-04-09 08:30,9,642.5,646.5,641.5,645,86
20181201|2018-04-09 09:00,9,647,648.25,646.25,648.25,24
20181201|2018-04-09 09:30,9,647,650,646.25,647.75,71
20181201|2018-04-09 10:00,9,649,650.75,649,650.25,42
20181201|2018-04-09 10:30,9,649.5,650,648.75,649,26
20181201|2018-04-09 11:00,9,649,650.5,649,650.5,24
20181201|2018-04-09 11:30,9,651,653.5,651,653,43
20181201|2018-04-09 12:00,9,653.25,653.75,649.5,649.5,21
20181201|2018-04-09 12:30,9,649.75,650,648.75,649,9
20181201|2018-04-09 13:00,9,649.25,650.75,647.25,647.25,40
20181201|2018-04-09 19:00,10,648,650,647,650,16
20181201|2018-04-09 22:30,10,648.5,648.5,648.5,648.5,1
20181201|2018-04-10 00:00,10,646.5,646.5,646.5,646.5,1
20181201|2018-04-10 03:00,10,644.75,644.75,644.75,644.75,1
20181201|2018-04-10 07:30,10,646,646,646,646,3
20181201|2018-04-10 08:30,10,646,646.25,644,646.25,51
20181201|2018-04-10 09:00,10,647,648,647,648,2
20181201|2018-04-10 09:30,10,648,649.5,647.25,649.5,40
20181201|2018-04-10 10:00,10,648.75,648.75,646,648.5,39
20181201|2018-04-10 10:30,10,645.5,646.75,644.5,644.75,16
20181201|2018-04-10 11:00,10,645,650.5,645,650.25,24
20181201|2018-04-10 11:30,10,651,653,649.5,652.5,66
20181201|2018-04-10 12:00,10,652.5,653,648.5,648.5,52
20181201|2018-04-10 12:30,10,649.5,653.25,649,652,128
20181201|2018-04-10 13:00,10,652,652,648.75,648.75,91
20181201|2018-04-10 19:00,11,650,650,650,650,5
20181201|2018-04-11 04:30,11,649.5,649.5,649.5,649.5,1
20181201|2018-04-11 05:00,11,650,650,650,650,1
20181201|2018-04-11 07:00,11,649.75,650,649.75,650,19
20181201|2018-04-11 07:30,11,651,651,647.5,647.5,3
20181201|2018-04-11 08:30,11,648,648,645,645.75,83
20181201|2018-04-11 09:00,11,645.5,647.5,645.5,647.5,8
20181201|2018-04-11 09:30,11,647.5,647.5,647.5,647.5,1
20181201|2018-04-11 10:00,11,647.5,649,647.5,649,7
20181201|2018-04-11 10:30,11,648,651,647.5,651,22
20181201|2018-04-11 11:00,11,651,651.25,649.75,651,10
20181201|2018-04-11 11:30,11,652,652.75,650.25,652.75,11
20181201|2018-04-11 12:00,11,651.75,653,650.5,650.5,14
20181201|2018-04-11 12:30,11,649.75,650.25,649,650.25,42
20181201|2018-04-11 13:00,11,650.5,652,647.5,648,24
20181201|2018-04-11 19:30,12,647.5,647.5,647.5,647.5,1
20181201|2018-04-12 07:30,12,648.25,648.25,648.25,648.25,2
20181201|2018-04-12 08:30,12,647.5,648.5,646.25,647.75,32
20181201|2018-04-12 09:30,12,646.25,646.25,645,645,29
20181201|2018-04-12 10:30,12,645,645,644.5,644.5,15
20181201|2018-04-12 11:00,12,644.75,644.75,643.75,644.75,22
20181201|2018-04-12 11:30,12,646.25,647.75,646.25,646.5,5
20181201|2018-04-12 12:00,12,647,648,646.5,646.5,5
20181201|2018-04-12 12:30,12,645.75,646.5,645.75,646.5,2
20181201|2018-04-12 13:00,12,646,647.75,645.5,647,33
20181201|2018-04-12 19:00,13,646,646,646,646,1
20181201|2018-04-13 00:00,13,646,646,645.75,645.75,6
20181201|2018-04-13 08:30,13,645.75,645.75,641.5,642,72
20181201|2018-04-13 09:00,13,640.75,640.75,640.75,640.75,1
20181201|2018-04-13 10:00,13,640,640,638.5,638.5,2
20181201|2018-04-13 10:30,13,636,636,636,636,4
20181201|2018-04-13 11:00,13,636.5,637,635.75,635.75,15
20181201|2018-04-13 11:30,13,638.25,638.25,637.75,637.75,5
20181201|2018-04-13 12:00,13,637.75,637.75,637.25,637.25,4
20181201|2018-04-13 13:00,13,639.25,641,639,640.75,38
20181201|2018-04-15 19:00,16,631.75,631.75,631.75,631.75,2
20181201|2018-04-15 22:00,16,632.25,632.25,632,632,3
20181201|2018-04-16 07:00,16,635.5,635.5,635.25,635.25,3
20181201|2018-04-16 08:30,16,635,635,629,629,109
20181201|2018-04-16 09:00,16,628.5,628.5,628,628,11
20181201|2018-04-16 09:30,16,628.25,628.25,628.25,628.25,3
20181201|2018-04-16 10:00,16,631,632,631,632,3
20181201|2018-04-16 13:00,16,630.25,630.75,630,630.75,22
20181201|2018-04-16 23:30,17,633.25,633.25,633.25,633.25,1
20181201|2018-04-17 08:30,17,635.75,636.25,635,635,20
20181201|2018-04-17 09:30,17,632.5,632.75,632,632.5,25
20181201|2018-04-17 10:00,17,632,632,632,632,6
20181201|2018-04-17 10:30,17,632.5,632.5,632.5,632.5,2
20181201|2018-04-17 11:00,17,631.5,631.75,631,631.75,14
20181201|2018-04-17 11:30,17,630.75,631.5,630.75,631.25,6
20181201|2018-04-17 12:00,17,632,632.25,630.5,630.75,10
20181201|2018-04-17 12:30,17,631.5,631.5,630.5,630.75,9
20181201|2018-04-17 13:00,17,630.75,633,630.75,631.75,7
20181201|2018-04-18 05:00,18,635,635,635,635,1
20181201|2018-04-18 06:00,18,636.25,636.25,636.25,636.25,6
20181201|2018-04-18 06:30,18,638,638,638,638,4
20181201|2018-04-18 07:00,18,638,638,638,638,32
20181201|2018-04-18 08:30,18,636.75,639,636.75,639,6
20181201|2018-04-18 09:30,18,635.5,637,635.25,637,5
20181201|2018-04-18 10:00,18,635,635,634.5,634.75,15
20181201|2018-04-18 10:30,18,634.25,634.25,634,634,11
20181201|2018-04-18 11:00,18,635,635,635,635,14
20181201|2018-04-18 11:30,18,637.25,637.25,637.25,637.25,9
20181201|2018-04-18 12:00,18,637.25,638.5,636.5,638.5,19
20181201|2018-04-18 12:30,18,637,637,636.25,636.25,2
20181201|2018-04-18 13:00,18,637,639,637,638,27
20181201|2018-04-19 08:30,19,638,638,632,634.75,143
20181201|2018-04-19 09:00,19,632.75,634.5,632.5,632.5,29
20181201|2018-04-19 09:30,19,633.5,633.75,633.25,633.75,59
20181201|2018-04-19 10:00,19,634,634,634,634,4
20181201|2018-04-19 10:30,19,633.5,633.5,632,632,46
20181201|2018-04-19 11:00,19,630.25,630.25,628.5,629,30
20181201|2018-04-19 11:30,19,632,632,630.75,630.75,11
20181201|2018-04-19 12:00,19,630.5,631.5,630.5,631.5,3
20181201|2018-04-19 12:30,19,632.25,632.25,632.25,632.25,1
20181201|2018-04-19 13:00,19,632,633.25,631.75,633.25,14
20181201|2018-04-19 22:00,20,630.25,630.25,630.25,630.25,1
20181201|2018-04-20 03:30,20,627,627,627,627,1
20181201|2018-04-20 07:30,20,626.25,626.25,626.25,626.25,1
20181201|2018-04-20 08:30,20,626.75,626.75,623.25,623.75,48
20181201|2018-04-20 09:00,20,623.75,624.25,622.75,624.25,7
20181201|2018-04-20 09:30,20,624,624.25,624,624.25,2
20181201|2018-04-20 10:00,20,624.5,624.5,624.25,624.25,2
20181201|2018-04-20 10:30,20,624.5,624.5,623.75,623.75,10
20181201|2018-04-20 11:30,20,624,624.5,624,624.5,3
20181201|2018-04-20 12:00,20,623.75,623.75,623.75,623.75,2
20181201|2018-04-20 12:30,20,622.75,622.75,622.75,622.75,6
20181201|2018-04-20 13:00,20,622.25,623,621.25,621.25,36
20181201|2018-04-22 19:30,23,621.75,621.75,621.75,621.75,1
20181201|2018-04-23 01:30,23,622,622,622,622,1
20181201|2018-04-23 02:00,23,621,621,621,621,3
20181201|2018-04-23 03:00,23,620.5,620.5,620.5,620.5,1
20181201|2018-04-23 06:30,23,620.5,620.5,620.5,620.5,2
20181201|2018-04-23 08:30,23,620.25,620.25,618.75,619.5,61
20181201|2018-04-23 09:00,23,619,619,618.25,618.25,82
20181201|2018-04-23 09:30,23,618.25,619,617.5,619,104
20181201|2018-04-23 10:00,23,619.75,619.75,618.5,618.5,58
20181201|2018-04-23 10:30,23,618.5,618.5,618.25,618.25,17
20181201|2018-04-23 11:00,23,618.25,618.25,616.25,616.25,6
20181201|2018-04-23 11:30,23,616.5,616.5,615.5,615.5,18
20181201|2018-04-23 12:00,23,616.25,616.5,616.25,616.25,15
20181201|2018-04-23 12:30,23,616,617,616,616,9
20181201|2018-04-23 13:00,23,615.75,616,615,615.75,65
20181201|2018-04-23 19:00,24,616.75,616.75,616.75,616.75,3
20181201|2018-04-23 22:00,24,615.75,615.75,615.75,615.75,1
20181201|2018-04-23 23:00,24,615,615,615,615,1
20181201|2018-04-24 00:30,24,615.25,615.25,615,615,4
20181201|2018-04-24 05:30,24,615,615,615,615,5
20181201|2018-04-24 08:30,24,614,614,614,614,71
20181201|2018-04-24 09:00,24,614,614,612.75,612.75,21
20181201|2018-04-24 10:30,24,613.25,613.25,612.25,612.5,15
20181201|2018-04-24 11:00,24,613.25,613.25,613.25,613.25,15
20181201|2018-04-24 11:30,24,612.75,612.75,612.75,612.75,4
20181201|2018-04-24 12:00,24,614,614,613.5,613.5,48
20181201|2018-04-24 12:30,24,614,616.75,614,615.5,29
20181201|2018-04-24 13:00,24,618,619.25,617.25,618,21
20181201|2018-04-24 21:00,25,619,619,619,619,1
20181201|2018-04-25 04:30,25,622.75,622.75,622.75,622.75,1
20181201|2018-04-25 05:00,25,620,620,620,620,1
20181201|2018-04-25 08:30,25,619.5,620,619.5,619.5,9
20181201|2018-04-25 09:00,25,619,620,619,620,2
20181201|2018-04-25 09:30,25,624,624.5,622.75,622.75,13
20181201|2018-04-25 10:00,25,623.75,625.5,623.75,625.5,12
20181201|2018-04-25 10:30,25,625.5,626.25,622.75,622.75,18
20181201|2018-04-25 11:30,25,625.5,627.5,625.5,626.75,33
20181201|2018-04-25 12:00,25,626.25,626.25,625.25,625.25,24
20181201|2018-04-25 12:30,25,627,628.25,627,628.25,5
20181201|2018-04-25 13:00,25,628.25,628.75,625.5,625.5,64
20181201|2018-04-25 20:00,26,630,630.25,630,630.25,5
20181201|2018-04-25 21:00,26,630.25,630.25,630.25,630.25,2
20181201|2018-04-25 21:30,26,630.25,630.25,630.25,630.25,6
20181201|2018-04-25 22:30,26,631.5,632,631.5,632,38
20181201|2018-04-26 01:00,26,630.5,631,630.5,631,94
20181201|2018-04-26 01:30,26,631,631,631,631,8
20181201|2018-04-26 02:00,26,630.25,630.25,630.25,630.25,9
20181201|2018-04-26 07:00,26,628.75,629.25,628.75,629.25,3
20181201|2018-04-26 07:30,26,629.25,629.25,629.25,629.25,1
20181201|2018-04-26 08:30,26,628.25,628.75,626,626,18
20181201|2018-04-26 09:00,26,625.5,625.5,619.75,619.75,51
20181201|2018-04-26 11:30,26,624,624,624,624,1
20181201|2018-04-26 12:00,26,623.75,624,623.75,624,3
20181201|2018-04-26 13:00,26,623.5,623.5,622.5,622.5,8
20181201|2018-04-26 19:00,27,621.25,625,621.25,625,9
20181201|2018-04-27 07:30,27,624,624,617.25,617.25,201
20181201|2018-04-27 08:30,27,614,617.5,614,617.5,21
20181201|2018-04-27 09:00,27,619.5,619.5,618,618,29
20181201|2018-04-27 09:30,27,618,618.5,618,618.5,28
20181201|2018-04-27 10:00,27,618,620.5,618,620.5,37
20181201|2018-04-27 10:30,27,620.5,621,620.5,621,3
20181201|2018-04-27 11:00,27,619.75,619.75,619.75,619.75,1
20181201|2018-04-27 11:30,27,617.75,619.75,617.75,618.75,12
20181201|2018-04-27 12:00,27,618.25,618.25,618.25,618.25,1
20181201|2018-04-27 12:30,27,623.5,624.25,623.5,624.25,20
20181201|2018-04-27 13:00,27,624.25,626.25,623.5,626.25,34
20181201|2018-04-29 19:00,30,628.25,631.75,628.25,631.75,10
20181201|2018-04-29 22:30,30,632.75,632.75,632.75,632.75,1
20181201|2018-04-30 01:30,30,631.25,631.25,631.25,631.25,1
20181201|2018-04-30 04:30,30,630.5,630.5,629.75,629.75,3
20181201|2018-04-30 07:00,30,631.75,631.75,631.75,631.75,2
20181201|2018-04-30 08:30,30,631,636.5,631,634.5,105
20181201|2018-04-30 09:00,30,634.5,637.25,634.5,637.25,83
20181201|2018-04-30 09:30,30,637,637.5,634.75,634.75,32
20181201|2018-04-30 10:00,30,635.75,636.5,635.5,635.75,25
20181201|2018-04-30 10:30,30,636,636.5,634,635.25,16
20181201|2018-04-30 11:00,30,636.5,636.5,635.5,635.5,6
20181201|2018-04-30 11:30,30,635.25,635.25,632.75,633,20
20181201|2018-04-30 12:00,30,632.25,632.25,628.75,629.5,117
20181201|2018-04-30 12:30,30,629.75,631.75,629.5,631.75,22
20181201|2018-04-30 13:00,30,630.5,632.75,630.5,631,44
20181201|2018-04-30 19:00,1,634.75,634.75,634.75,634.75,1
20181201|2018-04-30 20:30,1,631,631,631,631,1
20181201|2018-04-30 22:00,1,631.25,631.25,631.25,631.25,1
20181201|2018-05-01 03:00,1,630.25,630.25,630.25,630.25,4
20181201|2018-05-01 05:30,1,627.75,628.75,627.75,628.75,2
20181201|2018-05-01 07:30,1,629,629,629,629,2
20181201|2018-05-01 08:30,1,629,634.25,629,634.25,10
20181201|2018-05-01 09:00,1,631.75,635.5,631.75,633.75,14
20181201|2018-05-01 09:30,1,635.75,640,635.75,638.25,63
20181201|2018-05-01 10:00,1,638,638,636,637,11
20181201|2018-05-01 10:30,1,637.75,638.25,637.75,638,3
20181201|2018-05-01 11:00,1,638,639,637.25,639,12
20181201|2018-05-01 11:30,1,639.5,639.5,637.75,637.75,5
20181201|2018-05-01 12:00,1,637.75,637.75,636.25,637,12
20181201|2018-05-01 12:30,1,636.75,637.5,634.75,635.25,21
20181201|2018-05-01 13:00,1,639.25,641.25,639.25,640.75,42
20181201|2018-05-02 02:30,2,638.25,638.25,638.25,638.25,1
20181201|2018-05-02 04:00,2,637.25,637.25,637.25,637.25,3
20181201|2018-05-02 04:30,2,637.25,637.25,637.25,637.25,4
20181201|2018-05-02 05:00,2,637.25,637.25,637.25,637.25,5
20181201|2018-05-02 07:30,2,639,639,639,639,2
20181201|2018-05-02 08:30,2,640.75,641.25,638.25,638.75,22
20181201|2018-05-02 09:00,2,640.5,643.5,640.5,642.75,20
20181201|2018-05-02 09:30,2,642.5,643,642,642,10
20181201|2018-05-02 10:00,2,640,642,639.5,641,51
20181201|2018-05-02 10:30,2,641.75,642,641,642,27
20181201|2018-05-02 11:00,2,640.75,642,640.5,640.75,17
20181201|2018-05-02 11:30,2,641.25,643.75,641.25,643.75,18
20181201|2018-05-02 12:00,2,643.75,643.75,642.75,643.5,15
20181201|2018-05-02 12:30,2,643.5,643.5,640.25,640.25,15
20181201|2018-05-02 13:00,2,641.25,642.75,641.25,642.5,44
20181201|2018-05-02 21:30,3,637,637,637,637,1
20181201|2018-05-02 22:00,3,637.25,637.25,637.25,637.25,1
20181201|2018-05-03 01:30,3,637.75,637.75,637.75,637.75,1
20181201|2018-05-03 06:30,3,638.5,638.5,638.5,638.5,1
20181201|2018-05-03 08:30,3,637.5,638,637.25,638,6
20181201|2018-05-03 09:00,3,638.5,640,638.5,640,7
20181201|2018-05-03 09:30,3,640.75,641,640.25,640.5,18
20181201|2018-05-03 10:00,3,641,642.25,641,642.25,16
20181201|2018-05-03 10:30,3,642.5,642.5,641.5,641.5,6
20181201|2018-05-03 11:00,3,642.25,642.25,641.5,642,11
20181201|2018-05-03 11:30,3,642.25,644,642,644,16
20181201|2018-05-03 12:00,3,643.25,643.75,641,641,10
20181201|2018-05-03 12:30,3,642,643,641.25,643,27
20181201|2018-05-03 13:00,3,643.5,649,643.5,646.25,176
20181201|2018-05-03 19:00,4,647,648,647,648,3
20181201|2018-05-04 02:00,4,645.75,645.75,645.75,645.75,2
20181201|2018-05-04 04:00,4,645.25,645.25,645.25,645.25,5
20181201|2018-05-04 08:30,4,645,645,642.25,642.25,116
20181201|2018-05-04 09:00,4,642,642,637.25,638.25,46
20181201|2018-05-04 09:30,4,639,640.25,639,640,7
20181201|2018-05-04 10:00,4,640,642,640,641.5,17
20181201|2018-05-04 10:30,4,642,643.75,640.75,642.75,74
20181201|2018-05-04 11:00,4,641,642.25,640.75,641.25,8
20181201|2018-05-04 11:30,4,641.25,642.25,640.25,642.25,95
20181201|2018-05-04 12:00,4,642,642,642,642,1
20181201|2018-05-04 12:30,4,642,642,640.5,641.75,10
20181201|2018-05-04 13:00,4,641.25,642,640,640,28
20181201|2018-05-06 19:00,7,636.75,638,636.75,638,5
20181201|2018-05-07 00:00,7,637.75,639,637.75,639,70
20181201|2018-05-07 01:00,7,638,638,638,638,3
20181201|2018-05-07 02:30,7,638.25,639.5,637.75,639.5,28
20181201|2018-05-07 04:00,7,635,635,634.25,634.25,5
20181201|2018-05-07 07:30,7,633.25,633.25,633.25,633.25,2
20181201|2018-05-07 08:30,7,634,636,630,630,28
20181201|2018-05-07 09:00,7,630.5,630.5,628,629,13
20181201|2018-05-07 09:30,7,628,628.25,627,627.25,16
20181201|2018-05-07 10:00,7,627,628.75,627,627.75,18
20181201|2018-05-07 10:30,7,628,628,627.75,628,9
20181201|2018-05-07 11:00,7,628.5,628.5,628.5,628.5,1
20181201|2018-05-07 11:30,7,630.25,630.25,630.25,630.25,1
20181201|2018-05-07 12:00,7,629.5,629.5,629,629,4
20181201|2018-05-07 12:30,7,629.25,629.25,629.25,629.25,2
20181201|2018-05-07 13:00,7,629,631.25,629,630,58
20181201|2018-05-07 19:00,8,629,629,629,629,10
20181201|2018-05-07 22:30,8,629.25,629.25,629.25,629.25,1
20181201|2018-05-08 02:30,8,629,629,628,628,20
20181201|2018-05-08 03:00,8,628.25,628.25,627.75,627.75,22
20181201|2018-05-08 04:00,8,628.25,628.25,628.25,628.25,1
20181201|2018-05-08 05:30,8,630.75,630.75,630.75,630.75,7
20181201|2018-05-08 08:30,8,631,632,630,630.25,19
20181201|2018-05-08 09:00,8,631.75,631.75,631.75,631.75,2
20181201|2018-05-08 09:30,8,632.25,632.25,631,631.75,46
20181201|2018-05-08 10:00,8,633.25,635.75,633.25,635.75,5
20181201|2018-05-08 10:30,8,634.25,634.25,634,634.25,8
20181201|2018-05-08 11:00,8,634,635,633.25,633.25,24
20181201|2018-05-08 11:30,8,633.25,633.25,631.25,631.25,9
20181201|2018-05-08 12:00,8,632.25,632.25,632.25,632.25,2
20181201|2018-05-08 12:30,8,631.5,632.25,631.25,632.25,9
20181201|2018-05-08 13:00,8,631.75,633.25,631.75,632.75,26
20181201|2018-05-08 19:00,9,633.5,633.5,633.5,633.5,2
20181201|2018-05-08 20:00,9,633.25,633.25,633.25,633.25,3
20181201|2018-05-09 00:30,9,631,631,628.5,628.5,100
20181201|2018-05-09 01:00,9,629.25,629.25,626.5,626.5,91
20181201|2018-05-09 01:30,9,626.5,626.5,626.5,626.5,9
20181201|2018-05-09 08:30,9,632.25,632.25,632.25,632.25,6
20181201|2018-05-09 09:00,9,632.75,633.5,629,629,23
20181201|2018-05-09 09:30,9,629,629,627.75,627.75,17
20181201|2018-05-09 10:00,9,626.5,626.5,625.75,625.75,13
20181201|2018-05-09 10:30,9,625.75,626.25,625.75,625.75,15
20181201|2018-05-09 11:00,9,625.75,626.5,625.75,626,19
20181201|2018-05-09 11:30,9,627,627,625.75,625.75,18
20181201|2018-05-09 12:00,9,626.75,627.75,626.75,627.75,7
20181201|2018-05-09 12:30,9,627.75,629.5,627.5,629.5,20
20181201|2018-05-09 13:00,9,628.25,631.25,628.25,629,46
20181201|2018-05-09 19:00,10,630.5,631.25,630.5,631.25,4
20181201|2018-05-10 07:30,10,630.75,630.75,629.25,629.25,9
20181201|2018-05-10 08:30,10,629,629,627.5,628,22
20181201|2018-05-10 09:00,10,627.5,628.75,627.25,628.75,3
20181201|2018-05-10 09:30,10,629.75,629.75,629.75,629.75,4
20181201|2018-05-10 10:00,10,629.25,631,629,629.75,80
20181201|2018-05-10 10:30,10,628,628,625.75,627.5,21
20181201|2018-05-10 11:00,10,627.5,627.5,623.5,627,80
20181201|2018-05-10 11:30,10,627,627,625.75,625.75,21
20181201|2018-05-10 12:00,10,626,626,625.25,625.25,11
20181201|2018-05-10 12:30,10,626.75,627.5,626.75,626.75,5
20181201|2018-05-10 13:00,10,627.75,630,627,628,56
20181201|2018-05-10 21:30,11,626,626.25,626,626.25,5
20181201|2018-05-11 08:30,11,624,626.5,623.5,626.5,14
20181201|2018-05-11 09:00,11,625.25,625.25,622.5,622.5,4
20181201|2018-05-11 09:30,11,622.75,622.75,621.75,622.25,32
20181201|2018-05-11 10:30,11,621,622,621,622,5
20181201|2018-05-11 11:00,11,623.75,624,623.75,624,6
20181201|2018-05-11 11:30,11,623,623.25,623,623,28
20181201|2018-05-11 12:00,11,622.5,622.5,621,621,78
20181201|2018-05-11 12:30,11,622.25,622.5,621.25,621.25,18
20181201|2018-05-11 13:00,11,622.5,624.25,622.5,624.25,38
20181201|2018-05-14 00:00,14,623.5,623.5,623.25,623.25,3
20181201|2018-05-14 02:30,14,622.5,622.5,622.5,622.5,1
20181201|2018-05-14 08:30,14,621.75,621.75,620,620.5,85
20181201|2018-05-14 09:00,14,620,620,620,620,57
20181201|2018-05-14 09:30,14,619.5,619.5,619,619.25,6
20181201|2018-05-14 10:00,14,620,621.25,619,621.25,10
20181201|2018-05-14 10:30,14,620.75,621,620,620,11
20181201|2018-05-14 11:00,14,619.5,621,619.5,620.75,11
20181201|2018-05-14 11:30,14,620.75,621.75,620.5,621.5,9
20181201|2018-05-14 12:00,14,622,622.5,621.5,622.25,18
20181201|2018-05-14 12:30,14,622.25,622.25,621,621,46
20181201|2018-05-14 13:00,14,620,620.5,620,620.25,57
20181201|2018-05-14 19:00,15,621.25,621.75,621,621.75,42
20181201|2018-05-14 23:30,15,623.75,623.75,623.75,623.75,1
20181201|2018-05-15 01:00,15,623.25,623.25,623.25,623.25,1
20181201|2018-05-15 05:30,15,624.25,624.25,624.25,624.25,2
20181201|2018-05-15 06:00,15,622.25,622.25,622.25,622.25,1
20181201|2018-05-15 07:00,15,623,623.5,623,623.5,6
20181201|2018-05-15 08:30,15,622.5,623.75,620,620,15
20181201|2018-05-15 09:00,15,619,619.25,619,619,26
20181201|2018-05-15 09:30,15,619,620.5,619,620,8
20181201|2018-05-15 10:00,15,619.75,620.75,619.5,619.5,23
20181201|2018-05-15 10:30,15,620.75,620.75,620.25,620.25,12
20181201|2018-05-15 11:00,15,620.25,620.5,620,620.5,65
20181201|2018-05-15 11:30,15,620.5,620.75,619.5,619.5,42
20181201|2018-05-15 12:30,15,620,625.75,620,623.75,15
20181201|2018-05-15 13:00,15,625.75,625.75,623.25,624.25,21
20181201|2018-05-16 01:00,16,628.75,628.75,628.75,628.75,1
20181201|2018-05-16 06:00,16,630.25,630.25,630.25,630.25,3
20181201|2018-05-16 06:30,16,629,629,629,629,2
20181201|2018-05-16 07:00,16,628.75,628.75,628.75,628.75,1
20181201|2018-05-16 07:30,16,629,629,629,629,1
20181201|2018-05-16 08:30,16,630.25,631.75,628.25,628.25,78
20181201|2018-05-16 09:00,16,629,629.75,628.75,629.75,10
20181201|2018-05-16 09:30,16,628.75,628.75,627.25,627.25,20
20181201|2018-05-16 10:00,16,627.25,629,627,628.75,15
20181201|2018-05-16 10:30,16,627.75,628.5,627.5,627.5,6
20181201|2018-05-16 11:00,16,625.75,625.75,625.5,625.75,4
20181201|2018-05-16 11:30,16,627.25,627.25,627,627,2
20181201|2018-05-16 12:00,16,625,625.5,624.75,625.5,52
20181201|2018-05-16 12:30,16,624.25,624.25,624.25,624.25,5
20181201|2018-05-16 13:00,16,625.25,628.25,625.25,628,22
20181201|2018-05-16 19:00,17,628.5,631.25,628.5,629,25
20181201|2018-05-17 02:30,17,631,631.25,631,631.25,2
20181201|2018-05-17 05:00,17,633,633,633,633,1
20181201|2018-05-17 07:00,17,634,634,634,634,3
20181201|2018-05-17 07:30,17,634,634,634,634,9
20181201|2018-05-17 08:30,17,635.25,636,630,630,64
20181201|2018-05-17 09:00,17,628.75,631,628.75,631,3
20181201|2018-05-17 09:30,17,629.75,632.5,628.5,632.25,12
20181201|2018-05-17 10:00,17,630.25,631,630.25,630.5,5
20181201|2018-05-17 10:30,17,632.25,632.25,630,630,50
20181201|2018-05-17 11:00,17,630.25,631.75,629.25,629.25,66
20181201|2018-05-17 11:30,17,631.25,631.25,631,631.25,8
20181201|2018-05-17 12:00,17,631.75,632,630.25,631.25,14
20181201|2018-05-17 12:30,17,631.25,633,631.25,631.75,20
20181201|2018-05-17 13:00,17,630.75,631,628.5,630,37
20181201|2018-05-17 19:00,18,629.5,630,629.5,630,30
20181201|2018-05-17 21:30,18,632,633,632,633,4
20181201|2018-05-17 22:00,18,634.75,634.75,634.75,634.75,1
20181201|2018-05-18 00:30,18,634.75,634.75,633.5,633.5,7
20181201|2018-05-18 02:30,18,636.25,636.25,636.25,636.25,1
20181201|2018-05-18 06:30,18,637.75,638.25,637.75,637.75,41
20181201|2018-05-18 07:00,18,636.75,636.75,636.25,636.25,4
20181201|2018-05-18 07:30,18,636.25,636.25,636.25,636.25,1
20181201|2018-05-18 08:30,18,634.75,636.5,634.5,636,67
20181201|2018-05-18 09:00,18,635.75,638.5,635.75,637.5,69
20181201|2018-05-18 09:30,18,637.5,640.25,636.75,638.25,113
20181201|2018-05-18 10:00,18,637.75,639,636.5,639,69
20181201|2018-05-18 10:30,18,638.75,639.75,637.75,637.75,35
20181201|2018-05-18 11:00,18,638.25,638.5,635.75,635.75,48
20181201|2018-05-18 11:30,18,636,637,636,636.5,36
20181201|2018-05-18 12:00,18,636.75,637,635.25,637,52
20181201|2018-05-18 12:30,18,638,641.5,637.5,641.5,121
20181201|2018-05-18 13:00,18,642,642.25,639,640,152
20181201|2018-05-20 19:00,21,640.5,646,640.5,646,14
20181201|2018-05-20 20:30,21,644,644,644,644,1
20181201|2018-05-21 04:00,21,643,643.25,643,643.25,10
20181201|2018-05-21 07:30,21,643,643,642.75,642.75,10
20181201|2018-05-21 08:30,21,642,643,636.5,637,73
20181201|2018-05-21 09:30,21,636,637,635,636.5,8
20181201|2018-05-21 10:00,21,635.25,639,635.25,638.25,7
20181201|2018-05-21 10:30,21,638.5,639.75,638.5,639.5,25
20181201|2018-05-21 11:00,21,640,640.5,639.5,640.5,20
20181201|2018-05-21 11:30,21,640.5,643.5,640.5,643.5,19
20181201|2018-05-21 12:00,21,642.25,642.25,641,641.75,21
20181201|2018-05-21 12:30,21,641,642,640.5,640.5,85
20181201|2018-05-21 13:00,21,640.25,640.25,636.75,636.75,41
20181201|2018-05-21 19:00,22,636,636,635.25,635.25,3
20181201|2018-05-21 20:00,22,635,635,635,635,5
20181201|2018-05-21 23:00,22,635,635,635,635,1
20181201|2018-05-22 02:30,22,636.5,636.5,636.5,636.5,3
20181201|2018-05-22 03:00,22,636.5,636.75,636.5,636.75,3
20181201|2018-05-22 03:30,22,637,638,637,638,3
20181201|2018-05-22 04:30,22,638.25,642.75,638.25,642.75,5
20181201|2018-05-22 06:30,22,642.25,643,642.25,643,24
20181201|2018-05-22 07:30,22,644,644,644,644,1
20181201|2018-05-22 08:30,22,643,648.25,642.5,647,72
20181201|2018-05-22 09:00,22,646.75,648,646.75,648,42
20181201|2018-05-22 09:30,22,648,650.5,647.75,650.5,129
20181201|2018-05-22 10:00,22,650.5,651.75,648,651.75,105
20181201|2018-05-22 10:30,22,650.75,651,649.25,649.25,24
20181201|2018-05-22 11:00,22,650.5,651.5,650.5,651,86
20181201|2018-05-22 11:30,22,651.5,653,649.5,650,32
20181201|2018-05-22 12:00,22,651,651.5,648.5,649.5,69
20181201|2018-05-22 12:30,22,649.25,649.25,648,648,63
20181201|2018-05-22 13:00,22,647.25,647.75,645,646.25,136
20181201|2018-05-22 19:00,23,647.25,647.75,647.25,647.5,4
20181201|2018-05-22 20:00,23,648,648,648,648,1
20181201|2018-05-22 21:00,23,649,649,649,649,1
20181201|2018-05-22 22:00,23,648.25,648.25,648.25,648.25,1
20181201|2018-05-23 00:30,23,649,649,649,649,4
20181201|2018-05-23 01:00,23,650,650,650,650,1
20181201|2018-05-23 02:00,23,650,650,650,650,3
20181201|2018-05-23 03:00,23,648.5,648.5,648.5,648.5,1
20181201|2018-05-23 04:00,23,646,646,646,646,1
20181201|2018-05-23 06:30,23,647.5,647.5,646.5,646.5,5
20181201|2018-05-23 07:00,23,646.75,648.25,646.75,647,64
20181201|2018-05-23 07:30,23,647.75,648.5,646.25,646.25,18
20181201|2018-05-23 08:30,23,648,652.75,648,649.25,232
20181201|2018-05-23 09:00,23,649.75,652.5,647.25,647.75,136
20181201|2018-05-23 09:30,23,649,649.75,648,648,85
20181201|2018-05-23 10:00,23,648.75,652.75,648.75,652.75,49
20181201|2018-05-23 10:30,23,652.75,653.25,652.25,653,25
20181201|2018-05-23 11:00,23,654,656,653,653.25,205
20181201|2018-05-23 11:30,23,654.25,656.5,653.25,656.25,85
20181201|2018-05-23 12:00,23,656.25,656.25,654,654,28
20181201|2018-05-23 12:30,23,653.25,653.75,652.75,653.25,43
20181201|2018-05-23 13:00,23,653.75,654.25,652.5,654,48
20181201|2018-05-23 19:00,24,653,653,653,653,5
20181201|2018-05-23 20:00,24,653.5,653.75,653.25,653.75,19
20181201|2018-05-23 22:00,24,653.75,653.75,653.75,653.75,2
20181201|2018-05-24 02:00,24,653.75,653.75,653.75,653.75,13
20181201|2018-05-24 03:00,24,653.75,653.75,653.75,653.75,1
20181201|2018-05-24 03:30,24,653.75,653.75,653.75,653.75,27
20181201|2018-05-24 04:00,24,655,655,655,655,4
20181201|2018-05-24 04:30,24,654.5,654.5,654.5,654.5,1
20181201|2018-05-24 05:00,24,655.25,655.25,655.25,655.25,1
20181201|2018-05-24 05:30,24,656.5,657,656.5,657,13
20181201|2018-05-24 06:30,24,657.75,657.75,656.5,656.5,7
20181201|2018-05-24 07:00,24,655.25,655.25,654.75,654.75,12
20181201|2018-05-24 07:30,24,655.5,655.5,655.5,655.5,1
20181201|2018-05-24 08:30,24,657,659,656,656,271
20181201|2018-05-24 09:00,24,656.25,657.25,655,657,59
20181201|2018-05-24 09:30,24,657,659.5,657,657.5,67
20181201|2018-05-24 10:00,24,658,658.75,657.25,658.75,11
20181201|2018-05-24 10:30,24,658.75,659,653.5,654.5,116
20181201|2018-05-24 11:00,24,654.5,655.75,653,653,54
20181201|2018-05-24 11:30,24,653,654.5,651.75,654.5,25
20181201|2018-05-24 12:00,24,652.25,653,650.75,650.75,28
20181201|2018-05-24 12:30,24,650.25,651.5,646.5,648.75,107
20181201|2018-05-24 13:00,24,647.5,648.75,645.75,646,28
20181201|2018-05-24 19:00,25,646.5,646.5,646.5,646.5,1
20181201|2018-05-24 19:30,25,646.5,646.5,646.5,646.5,2
20181201|2018-05-24 22:00,25,646,646,646,646,6
20181201|2018-05-25 03:00,25,650,650,650,650,2
20181201|2018-05-25 03:30,25,650,650,648.5,648.5,2
20181201|2018-05-25 04:00,25,649.25,649.25,649.25,649.25,1
20181201|2018-05-25 04:30,25,650,650,650,650,1
20181201|2018-05-25 07:00,25,651,651.25,650.25,651.25,12
20181201|2018-05-25 08:30,25,651.75,652.5,648,649.25,127
20181201|2018-05-25 09:00,25,649.5,652.75,649.5,652.75,99
20181201|2018-05-25 09:30,25,653.25,653.5,651.25,652,52
20181201|2018-05-25 10:00,25,652.5,653.25,651.5,652.25,59
20181201|2018-05-25 10:30,25,652.25,652.25,651.25,651.5,17
20181201|2018-05-25 11:00,25,653,653,652,652,28
20181201|2018-05-25 11:30,25,652.5,654.25,652.5,654,107
20181201|2018-05-25 12:00,25,653.5,654.25,653.25,654.25,28
20181201|2018-05-25 12:30,25,654.25,655.25,653.5,654.25,112
20181201|2018-05-25 13:00,25,654.75,656.25,654,654,110
20181201|2018-05-28 19:00,29,656,658.5,655.5,656.5,29
20181201|2018-05-28 19:30,29,656.25,656.5,655.75,656,5
20181201|2018-05-28 20:00,29,656,656,656,656,1
20181201|2018-05-28 20:30,29,656,656,656,656,3
20181201|2018-05-28 21:00,29,657,657,657,657,36
20181201|2018-05-28 21:30,29,657.25,657.25,657.25,657.25,1
20181201|2018-05-29 02:00,29,658.75,660.25,658.75,660.25,139
20181201|2018-05-29 03:30,29,658.75,658.75,658.75,658.75,2
20181201|2018-05-29 04:00,29,659.75,659.75,659.75,659.75,3
20181201|2018-05-29 06:30,29,659.75,660.5,659.75,660.5,4
20181201|2018-05-29 07:00,29,659.75,659.75,657.25,657.25,55
20181201|2018-05-29 07:30,29,656.5,658,656.25,657,14
20181201|2018-05-29 08:30,29,657,657,651,651.25,149
20181201|2018-05-29 09:00,29,652.5,652.5,648.5,651.25,69
20181201|2018-05-29 09:30,29,652.75,654,650,654,102
20181201|2018-05-29 10:00,29,653.5,656,653.5,654.75,114
20181201|2018-05-29 10:30,29,653.5,654,652.25,653.25,79
20181201|2018-05-29 11:00,29,654.75,655.5,653,654,50
20181201|2018-05-29 11:30,29,654.5,654.5,646.75,647,35
20181201|2018-05-29 12:00,29,647,648.75,641.5,643.25,69
20181201|2018-05-29 12:30,29,642.25,645.5,641.25,645.25,63
20181201|2018-05-29 13:00,29,645.25,648.25,645,648.25,29
20181201|2018-05-29 19:00,30,643.5,643.5,641.25,641.25,15
20181201|2018-05-30 01:00,30,643.25,643.25,643.25,643.25,1
20181201|2018-05-30 04:30,30,641.75,641.75,641,641,2
20181201|2018-05-30 06:00,30,642.5,642.5,642.25,642.25,2
20181201|2018-05-30 06:30,30,642,642,642,642,5
20181201|2018-05-30 07:00,30,642,642.25,640.5,640.5,60
20181201|2018-05-30 08:30,30,640.5,641,636,636.5,110
20181201|2018-05-30 09:00,30,636.5,636.5,631.25,635.5,92
20181201|2018-05-30 09:30,30,634,634,632.25,632.25,9
20181201|2018-05-30 10:00,30,632.25,635,632.25,635,8
20181201|2018-05-30 10:30,30,633.5,633.5,631.5,632,10
20181201|2018-05-30 11:00,30,632,632,630.75,630.75,26
20181201|2018-05-30 11:30,30,631.25,635.75,631.25,634,34
20181201|2018-05-30 12:00,30,633.75,633.75,630,631,34
20181201|2018-05-30 12:30,30,631.5,632.25,630.25,630.25,41
20181201|2018-05-30 13:00,30,630.5,631.25,628.75,631.25,116
20181201|2018-05-30 19:00,31,629.75,630.25,629.75,629.75,7
20181201|2018-05-31 00:00,31,630,630,630,630,1
20181201|2018-05-31 01:30,31,629.75,629.75,629.75,629.75,6
20181201|2018-05-31 04:00,31,632.75,632.75,632.75,632.75,2
20181201|2018-05-31 05:30,31,636.75,637.75,636.75,637.75,5
20181201|2018-05-31 06:00,31,634,634,634,634,1
20181201|2018-05-31 07:00,31,633.75,635.75,633.75,635.75,10
20181201|2018-05-31 07:30,31,636.5,636.5,635.5,636,13
20181201|2018-05-31 08:30,31,637,637.5,630.75,632.75,39
20181201|2018-05-31 09:00,31,633,634.75,632.75,633.5,48
20181201|2018-05-31 09:30,31,633,635.25,632,632.25,43
20181201|2018-05-31 10:00,31,632,633.25,631.75,632.25,28
20181201|2018-05-31 10:30,31,631.75,631.75,630.5,630.5,16
20181201|2018-05-31 11:00,31,630.75,631.75,630.5,630.5,15
20181201|2018-05-31 11:30,31,631.25,631.25,629.75,630.5,34
20181201|2018-05-31 12:00,31,631.25,631.5,631.25,631.5,13
20181201|2018-05-31 12:30,31,631,631.5,630,630,28
20181201|2018-05-31 13:00,31,629.25,630.25,629,630,47
20181201|2018-06-01 02:00,1,629.25,629.25,629.25,629.25,2
20181201|2018-06-01 03:00,1,628.5,628.5,628.5,628.5,1
20181201|2018-06-01 03:30,1,628.25,628.25,628.25,628.25,1
20181201|2018-06-01 04:30,1,630.25,630.25,630.25,630.25,1
20181201|2018-06-01 06:00,1,628.75,628.75,628.25,628.25,2
20181201|2018-06-01 06:30,1,628,628.25,627.75,627.75,9
20181201|2018-06-01 07:00,1,627,627,625.75,625.75,6
20181201|2018-06-01 08:30,1,626.25,631,625.5,631,24
20181201|2018-06-01 09:00,1,630.5,630.5,627,627,12
20181201|2018-06-01 09:30,1,627,627,624.25,626,49
20181201|2018-06-01 10:00,1,626.5,626.5,625,625.5,15
20181201|2018-06-01 10:30,1,625,625.5,625,625,8
20181201|2018-06-01 11:00,1,623.5,624.5,623.25,623.25,33
20181201|2018-06-01 11:30,1,624.25,624.25,624.25,624.25,4
20181201|2018-06-01 12:00,1,624.5,627.25,624.5,627,15
20181201|2018-06-01 12:30,1,626,627,624.75,626.5,59
20181201|2018-06-01 13:00,1,626.5,626.5,623.25,626.25,138
20181201|2018-06-03 19:00,4,622.75,622.75,621.75,621.75,2
20181201|2018-06-03 19:30,4,621,621,621,621,2
20181201|2018-06-03 20:00,4,621,621,621,621,1
20181201|2018-06-03 20:30,4,621,621,620.5,620.5,2
20181201|2018-06-04 05:00,4,620.5,620.5,620.5,620.5,1
20181201|2018-06-04 06:30,4,620.5,620.5,620.5,620.5,3
20181201|2018-06-04 07:00,4,620,620.5,619.5,620,19
20181201|2018-06-04 08:30,4,619.75,620,617.5,619,216
20181201|2018-06-04 09:00,4,618.25,618.5,617.25,617.75,81
20181201|2018-06-04 09:30,4,617.5,618.75,616.75,618.25,41
20181201|2018-06-04 10:00,4,619,619.25,617,617,90
20181201|2018-06-04 10:30,4,617,618,616.75,617.5,35
20181201|2018-06-04 11:00,4,618,618.25,615.75,616,42
20181201|2018-06-04 11:30,4,616.25,617.5,616.25,617.5,25
20181201|2018-06-04 12:00,4,617,617,615,615,69
20181201|2018-06-04 12:30,4,615,615,614,614.5,99
20181201|2018-06-04 13:00,4,614.5,616,614,614.75,49
20181201|2018-06-04 19:00,5,617.5,617.5,617.5,617.5,9
20181201|2018-06-04 20:00,5,616.25,616.25,616.25,616.25,4
20181201|2018-06-04 21:00,5,616.75,617,616.75,617,6
20181201|2018-06-05 02:30,5,620,620,620,620,1
20181201|2018-06-05 04:30,5,620,620,620,620,1
20181201|2018-06-05 05:30,5,620,620,620,620,1
20181201|2018-06-05 07:30,5,621,621,621,621,1
20181201|2018-06-05 08:30,5,622,625,622,624.5,46
20181201|2018-06-05 09:00,5,623.5,624,623.25,623.25,14
20181201|2018-06-05 09:30,5,622.25,623,618.75,618.75,54
20181201|2018-06-05 10:00,5,619.25,622,619.25,622,4
20181201|2018-06-05 10:30,5,621,621,618.5,618.75,3
20181201|2018-06-05 11:00,5,618.75,619.5,618.75,619.25,24
20181201|2018-06-05 11:30,5,619.25,619.25,618.25,618.75,20
20181201|2018-06-05 12:00,5,618.75,619.25,618.75,619.25,2
20181201|2018-06-05 12:30,5,618.25,618.5,617.75,618.25,33
20181201|2018-06-05 13:00,5,618.75,619.75,617.25,617.25,84
20181201|2018-06-06 02:30,6,620.25,620.25,620.25,620.25,2
20181201|2018-06-06 06:30,6,620.75,620.75,620.75,620.75,1
20181201|2018-06-06 07:00,6,620.25,620.25,620,620,7
20181201|2018-06-06 07:30,6,620,620.75,620,620.75,10
20181201|2018-06-06 08:30,6,621.5,628.75,621.5,626.25,190
20181201|2018-06-06 09:00,6,627.5,628.75,624.75,626.5,24
20181201|2018-06-06 09:30,6,626.75,627.5,625.75,627.5,49
20181201|2018-06-06 10:00,6,627,627,625.25,625.25,24
20181201|2018-06-06 10:30,6,625.5,625.5,623.25,623.75,13
20181201|2018-06-06 11:00,6,623.5,623.75,622,622.75,39
20181201|2018-06-06 11:30,6,622.75,622.75,621.25,622,26
20181201|2018-06-06 12:00,6,622,623.5,622,622,19
20181201|2018-06-06 12:30,6,622,622,617.75,617.75,20
20181201|2018-06-06 13:00,6,619,621,618,621,15
20181201|2018-06-06 19:00,7,621,621,621,621,1
20181201|2018-06-06 20:30,7,624,624,624,624,1
20181201|2018-06-06 21:30,7,624,624,624,624,1
20181201|2018-06-06 22:30,7,626,626,626,626,1
20181201|2018-06-06 23:30,7,625.5,625.5,625,625.25,3
20181201|2018-06-07 01:00,7,627.5,627.5,627.25,627.25,5
20181201|2018-06-07 01:30,7,627.25,627.5,626.25,626.25,7
20181201|2018-06-07 02:00,7,627.5,628.75,627.5,628.75,5
20181201|2018-06-07 07:00,7,630.75,630.75,630.75,630.75,4
20181201|2018-06-07 08:30,7,630.75,632.25,627.5,631.25,107
20181201|2018-06-07 09:00,7,631,632.5,627.75,628,158
20181201|2018-06-07 09:30,7,626.75,629.25,626.75,626.75,16
20181201|2018-06-07 10:00,7,625,625,621.5,623.5,31
20181201|2018-06-07 10:30,7,623.5,624.5,621.5,624,45
20181201|2018-06-07 11:00,7,622.5,625,622,624.25,47
20181201|2018-06-07 11:30,7,624.25,624.25,622,622,6
20181201|2018-06-07 12:00,7,622.5,622.75,619.5,620,51
20181201|2018-06-07 12:30,7,620,620.75,619.5,620.75,48
20181201|2018-06-07 13:00,7,620.5,622,619.75,620,106
20181201|2018-06-07 19:00,8,620.75,622,620.75,621.5,5
20181201|2018-06-07 20:00,8,622,622.75,622,622.75,21
20181201|2018-06-07 22:30,8,620.75,620.75,620.5,620.5,4
20181201|2018-06-07 23:30,8,621,621,620.5,620.5,4
20181201|2018-06-08 00:00,8,620.75,620.75,620.75,620.75,2
20181201|2018-06-08 00:30,8,620.5,620.5,620.25,620.25,15
20181201|2018-06-08 03:30,8,617.75,617.75,617.75,617.75,2
20181201|2018-06-08 04:30,8,621,621,621,621,1
20181201|2018-06-08 05:00,8,621,621,620,621,15
20181201|2018-06-08 05:30,8,621,621,620.25,620.25,4
20181201|2018-06-08 07:00,8,623,623,623,623,4
20181201|2018-06-08 08:30,8,623.25,623.75,619.5,621.25,80
20181201|2018-06-08 09:00,8,620.75,621.25,619.25,619.25,12
20181201|2018-06-08 09:30,8,618.75,618.75,616.25,617,25
20181201|2018-06-08 10:00,8,616.5,618.5,615.75,616,41
20181201|2018-06-08 10:30,8,616,617.5,614.75,615.75,206
20181201|2018-06-08 11:00,8,615.25,615.5,615,615.25,12
20181201|2018-06-08 11:30,8,616,618.75,615.75,617,27
20181201|2018-06-08 12:00,8,617.25,618.75,617.25,618.5,10
20181201|2018-06-08 12:30,8,619,619.75,618.75,618.75,40
20181201|2018-06-08 13:00,8,618.5,618.5,617.25,618,64
20181201|2018-06-10 19:00,11,617.25,621,617.25,621,9
20181201|2018-06-10 20:00,11,621.75,621.75,621.75,621.75,1
20181201|2018-06-11 02:00,11,620.25,620.25,620.25,620.25,1
20181201|2018-06-11 03:00,11,619.25,619.25,619.25,619.25,1
20181201|2018-06-11 04:30,11,619.25,619.25,619.25,619.25,1
20181201|2018-06-11 07:00,11,616.5,617.25,616.25,617.25,16
20181201|2018-06-11 07:30,11,616.75,616.75,616.75,616.75,2
20181201|2018-06-11 08:30,11,616.25,618.75,615.25,618.75,104
20181201|2018-06-11 09:00,11,616.5,618.75,615.75,618.75,119
20181201|2018-06-11 09:30,11,618.75,619,617.25,617.25,7
20181201|2018-06-11 10:00,11,616.5,616.5,615.25,615.25,57
20181201|2018-06-11 10:30,11,615.25,616,615,615,23
20181201|2018-06-11 11:00,11,615,615.25,614.5,615.25,23
20181201|2018-06-11 11:30,11,615.25,616.25,615,616.25,15
20181201|2018-06-11 12:00,11,615.75,616.25,615.75,616.25,2
20181201|2018-06-11 12:30,11,615,615.5,615,615.25,4
20181201|2018-06-11 13:00,11,615.75,615.75,614,615.25,81
20181201|2018-06-12 02:30,12,615.5,615.5,614,614,3
20181201|2018-06-12 03:00,12,615.5,615.5,615.5,615.5,1
20181201|2018-06-12 06:30,12,614.75,614.75,614.75,614.75,1
20181201|2018-06-12 07:00,12,614,614,614,614,6
20181201|2018-06-12 08:30,12,614.75,616.25,614.25,616,85
20181201|2018-06-12 09:00,12,616.25,616.75,615,616.5,29
20181201|2018-06-12 09:30,12,616,617.25,615.5,616.25,31
20181201|2018-06-12 10:00,12,615.5,615.5,613,613.5,76
20181201|2018-06-12 10:30,12,613.5,614.5,613.5,614.5,15
20181201|2018-06-12 11:00,12,614.5,621.5,614.5,619.5,124
20181201|2018-06-12 11:30,12,620,622,618.5,621.5,39
20181201|2018-06-12 12:00,12,621.5,621.5,618.5,620.25,96
20181201|2018-06-12 12:30,12,619.25,622.5,618.75,622.5,60
20181201|2018-06-12 13:00,12,622.25,622.5,616.5,616.75,200
20181201|2018-06-12 19:00,13,618,618,618,618,3
20181201|2018-06-12 19:30,13,617,617,617,617,1
20181201|2018-06-12 20:00,13,615,615,615,615,2
20181201|2018-06-12 21:00,13,615.75,615.75,615.75,615.75,2
20181201|2018-06-12 21:30,13,616.5,616.5,616.5,616.5,2
20181201|2018-06-13 00:00,13,615.75,615.75,615.75,615.75,1
20181201|2018-06-13 02:00,13,616.75,616.75,616.75,616.75,1
20181201|2018-06-13 03:00,13,615.5,615.5,615.5,615.5,1
20181201|2018-06-13 03:30,13,615.5,615.5,615.5,615.5,15
20181201|2018-06-13 05:00,13,615.5,615.5,615.5,615.5,6
20181201|2018-06-13 07:00,13,615.25,615.75,615.25,615.75,6
20181201|2018-06-13 07:30,13,615.75,615.75,615.75,615.75,3
20181201|2018-06-13 08:30,13,614.75,615.75,613.25,613.5,100
20181201|2018-06-13 09:00,13,613.75,615.75,613.75,614.5,54
20181201|2018-06-13 09:30,13,614.5,614.5,611.75,612.75,54
20181201|2018-06-13 10:00,13,612.25,612.25,611,611.5,36
20181201|2018-06-13 10:30,13,611,611.75,611,611.25,86
20181201|2018-06-13 11:00,13,611,611.5,610.5,611.5,52
20181201|2018-06-13 11:30,13,611,611,610.5,610.5,11
20181201|2018-06-13 12:00,13,610.5,611.5,610,610.5,22
20181201|2018-06-13 12:30,13,611,612,610.25,610.75,46
20181201|2018-06-13 13:00,13,610,612,610,611,95
20181201|2018-06-13 19:00,14,612,612,609.75,609.75,13
20181201|2018-06-13 20:00,14,609.5,609.5,607.75,607.75,7
20181201|2018-06-13 20:30,14,607.75,607.75,607.75,607.75,3
20181201|2018-06-13 21:00,14,607.75,607.75,607.75,607.75,1
20181201|2018-06-13 23:30,14,610,610,610,610,3
20181201|2018-06-14 00:30,14,610.5,610.5,610.5,610.5,1
20181201|2018-06-14 01:00,14,610.25,610.25,610.25,610.25,2
20181201|2018-06-14 02:00,14,610.25,610.25,609.75,609.75,4
20181201|2018-06-14 03:00,14,608,608,608,608,2
20181201|2018-06-14 03:30,14,608,608,608,608,36
20181201|2018-06-14 04:00,14,608.25,608.25,608,608,5
20181201|2018-06-14 04:30,14,608,608,608,608,1
20181201|2018-06-14 05:00,14,608.25,608.25,607.75,608.25,6
20181201|2018-06-14 05:30,14,607.75,607.75,607.75,607.75,3
20181201|2018-06-14 06:30,14,607.25,607.25,607.25,607.25,5
20181201|2018-06-14 07:00,14,607,607.75,605.75,607.75,63
20181201|2018-06-14 08:30,14,607.5,607.75,602,604.75,171
20181201|2018-06-14 09:00,14,604.5,604.5,601.75,602.25,60
20181201|2018-06-14 09:30,14,603,603,601,602.75,114
20181201|2018-06-14 10:00,14,602.75,605,602.5,605,65
20181201|2018-06-14 10:30,14,604.5,610.25,604.5,608.75,63
20181201|2018-06-14 11:00,14,609.25,609.25,606.5,607.75,41
20181201|2018-06-14 11:30,14,607.75,607.75,606.25,606.5,14
20181201|2018-06-14 12:00,14,606.75,606.75,603.75,604,54
20181201|2018-06-14 12:30,14,603.75,605.75,603,603.25,89
20181201|2018-06-14 13:00,14,603,605.5,601.25,604.75,93
20181201|2018-06-14 19:00,15,605.25,605.75,605,605,19
20181201|2018-06-14 20:00,15,603.75,603.75,603.75,603.75,3
20181201|2018-06-14 20:30,15,603.5,604,603.25,603.25,35
20181201|2018-06-14 21:00,15,603.75,603.75,603,603,19
20181201|2018-06-14 21:30,15,603,603,603,603,11
20181201|2018-06-14 22:30,15,602.25,602.25,602.25,602.25,1
20181201|2018-06-14 23:00,15,602.25,602.25,602.25,602.25,6
20181201|2018-06-14 23:30,15,602.5,603.5,602.5,603.5,2
20181201|2018-06-15 02:00,15,601.75,602,600.75,600.75,3
20181201|2018-06-15 02:30,15,600.75,600.75,600.75,600.75,1
20181201|2018-06-15 05:30,15,602,602,600.5,600.5,15
20181201|2018-06-15 06:00,15,600.5,600.5,600,600,13
20181201|2018-06-15 06:30,15,600,600,600,600,36
20181201|2018-06-15 07:00,15,600,600,600,600,87
20181201|2018-06-15 08:30,15,600,601.75,595,597,275
20181201|2018-06-15 09:00,15,597,603,597,599.75,75
20181201|2018-06-15 09:30,15,599,600.5,597,600.5,36
20181201|2018-06-15 10:00,15,599.75,600,597.5,597.5,40
20181201|2018-06-15 10:30,15,597,597.75,597,597.75,85
20181201|2018-06-15 11:00,15,598.25,598.25,597,597.5,34
20181201|2018-06-15 11:30,15,597,597,596,596.25,9
20181201|2018-06-15 12:00,15,595.75,596.5,595.25,595.25,38
20181201|2018-06-15 12:30,15,595.5,595.75,594.5,595.5,140
20181201|2018-06-15 13:00,15,595.25,595.75,594.5,594.5,271
20181201|2018-06-17 19:00,18,594,594.5,593.75,594.5,41
20181201|2018-06-17 20:00,18,594.5,594.5,594,594.5,7
20181201|2018-06-17 20:30,18,595.5,596,595.5,596,7
20181201|2018-06-17 22:30,18,596,596,596,596,2
20181201|2018-06-18 02:00,18,596,596,596,596,2
20181201|2018-06-18 06:00,18,594,594,594,594,1
20181201|2018-06-18 06:30,18,593.75,593.75,593.75,593.75,2
20181201|2018-06-18 07:00,18,593.75,593.75,592,592,8
20181201|2018-06-18 07:30,18,593,593,593,593,10
20181201|2018-06-18 08:30,18,592.5,593,590,590,264
20181201|2018-06-18 09:00,18,591,591,588.25,588.25,199
20181201|2018-06-18 09:30,18,588,589.5,588,589.25,68
20181201|2018-06-18 10:00,18,589.25,589.75,588.5,589,88
20181201|2018-06-18 10:30,18,588.5,589.5,588.5,589,60
20181201|2018-06-18 11:00,18,589.25,590.5,588.5,588.5,200
20181201|2018-06-18 11:30,18,588.5,589,588,588.25,123
20181201|2018-06-18 12:00,18,588.25,588.25,587,587.25,44
20181201|2018-06-18 12:30,18,587,587.25,585.5,585.5,99
20181201|2018-06-18 13:00,18,585.25,586.5,585,585.5,206
20181201|2018-06-18 19:00,19,585,585.25,585,585,51
20181201|2018-06-18 21:00,19,583.75,583.75,583.75,583.75,1
20181201|2018-06-18 21:30,19,584.75,584.75,584.75,584.75,1
20181201|2018-06-18 23:30,19,584,584,584,584,1
20181201|2018-06-19 01:00,19,584,584,584,584,1
20181201|2018-06-19 03:00,19,583,583,583,583,8
20181201|2018-06-19 03:30,19,583,583,583,583,3
20181201|2018-06-19 05:00,19,583.25,583.25,583.25,583.25,4
20181201|2018-06-19 06:00,19,582.25,583.25,582,583.25,14
20181201|2018-06-19 07:00,19,583.5,583.5,583,583,5
20181201|2018-06-19 07:30,19,583,583,581.5,581.5,39
20181201|2018-06-19 08:30,19,581.5,581.5,570,570.25,440
20181201|2018-06-19 09:00,19,570,573.75,569,572.5,344
20181201|2018-06-19 09:30,19,572.25,577.5,570.25,575,240
20181201|2018-06-19 10:00,19,574,580,572.5,580,142
20181201|2018-06-19 10:30,19,579.25,579.25,575,579.25,88
20181201|2018-06-19 11:00,19,579.25,583,579.25,581,125
20181201|2018-06-19 11:30,19,578,578,574.75,574.75,73
20181201|2018-06-19 12:00,19,576,576.25,573.75,573.75,88
20181201|2018-06-19 12:30,19,573.5,576,572.5,574.75,118
20181201|2018-06-19 13:00,19,576.75,576.75,573,573.25,152
20181201|2018-06-19 19:00,20,576,577.25,574.75,574.75,99
20181201|2018-06-19 21:30,20,579.5,579.5,579.5,579.5,1
20181201|2018-06-19 23:30,20,582,582.75,582,582.75,10
20181201|2018-06-20 03:30,20,582,582,582,582,2
20181201|2018-06-20 06:30,20,583.25,583.25,583.25,583.25,5
20181201|2018-06-20 07:00,20,582,582.25,582,582.25,24
20181201|2018-06-20 07:30,20,582.25,582.25,582.25,582.25,1
20181201|2018-06-20 08:30,20,582,582,579.5,580.25,91
20181201|2018-06-20 09:00,20,579.5,579.5,575.25,575.25,101
20181201|2018-06-20 09:30,20,575.25,578.25,575.25,577.25,69
20181201|2018-06-20 10:00,20,578.25,578.25,573.75,574.25,75
20181201|2018-06-20 10:30,20,574.5,574.75,573.75,574.75,25
20181201|2018-06-20 11:00,20,575,575.25,574.25,574.25,22
20181201|2018-06-20 11:30,20,575.25,578.25,575.25,578.25,39
20181201|2018-06-20 12:00,20,580,583.25,580,581.5,107
20181201|2018-06-20 12:30,20,582.5,583,576,576.5,45
20181201|2018-06-20 13:00,20,576,578.5,575,577,47
20181201|2018-06-20 19:00,21,580,580,580,580,10
20181201|2018-06-20 21:00,21,580,580,580,580,1
20181201|2018-06-20 21:30,21,580.5,580.5,580.5,580.5,2
20181201|2018-06-20 22:00,21,577.75,577.75,577.75,577.75,21
20181201|2018-06-20 23:30,21,578,578,578,578,2
20181201|2018-06-21 00:00,21,578,578,577,577,9
20181201|2018-06-21 00:30,21,577,577,576.75,576.75,4
20181201|2018-06-21 01:00,21,576.75,576.75,576.75,576.75,1
20181201|2018-06-21 03:00,21,578.25,578.5,578,578.5,6
20181201|2018-06-21 05:00,21,578.75,583.75,578.75,583.75,104
20181201|2018-06-21 05:30,21,583.75,584.25,583.25,583.25,16
20181201|2018-06-21 06:00,21,582.5,585,582.5,585,40
20181201|2018-06-21 06:30,21,583.5,583.75,583.5,583.75,7
20181201|2018-06-21 07:00,21,586.25,586.25,586.25,586.25,1
20181201|2018-06-21 07:30,21,587.25,589,587.25,588.25,14
20181201|2018-06-21 08:30,21,587.5,587.5,584,585.25,45
20181201|2018-06-21 09:00,21,584,584.25,583,584.25,86
20181201|2018-06-21 09:30,21,584,586.5,583,584.75,210
20181201|2018-06-21 10:00,21,585.5,586.5,585.25,585.25,101
20181201|2018-06-21 10:30,21,585.25,585.25,584,584.75,37
20181201|2018-06-21 11:00,21,585,585,582.75,582.75,39
20181201|2018-06-21 11:30,21,583,584.5,583,584,84
20181201|2018-06-21 12:00,21,582.75,584.25,582.75,583,6
20181201|2018-06-21 12:30,21,582,582.5,580.5,582.5,19
20181201|2018-06-21 13:00,21,583,583,578.5,579.75,149
20181201|2018-06-21 19:00,22,579.25,579.25,579.25,579.25,2
20181201|2018-06-21 20:30,22,579.75,579.75,579.25,579.75,7
20181201|2018-06-21 21:30,22,579.25,579.25,579.25,579.25,2
20181201|2018-06-21 23:00,22,579,579,579,579,2
20181201|2018-06-22 02:00,22,579.25,579.25,579.25,579.25,1
20181201|2018-06-22 02:30,22,579.25,579.25,579.25,579.25,1
20181201|2018-06-22 03:00,22,579.75,580.75,579.75,580.75,2
20181201|2018-06-22 04:00,22,581,581,581,581,1
20181201|2018-06-22 05:00,22,581.25,582.5,581.25,582.5,21
20181201|2018-06-22 05:30,22,581.25,581.25,581,581,21
20181201|2018-06-22 06:00,22,581,581,580.25,580.25,37
20181201|2018-06-22 06:30,22,580,580,580,580,12
20181201|2018-06-22 07:00,22,579.5,579.5,579.5,579.5,1
20181201|2018-06-22 08:30,22,580,580,577.75,578,151
20181201|2018-06-22 09:00,22,577.5,577.5,577,577.5,65
20181201|2018-06-22 09:30,22,577.5,578.5,577,577.75,77
20181201|2018-06-22 10:00,22,578.5,580.25,578.25,580,229
20181201|2018-06-22 10:30,22,579.75,579.75,578.25,578.75,18
20181201|2018-06-22 11:00,22,579.5,579.5,578.25,578.5,13
20181201|2018-06-22 11:30,22,578.5,578.75,578,578.25,23
20181201|2018-06-22 12:00,22,578.25,579,578,578,51
20181201|2018-06-22 12:30,22,578,578,577,577,6
20181201|2018-06-22 13:00,22,577.5,577.5,576,577,101
20181201|2018-06-24 19:00,25,577,577,576.25,576.25,17
20181201|2018-06-24 19:30,25,575.5,575.5,575.25,575.25,19
20181201|2018-06-24 20:00,25,575.25,575.25,575,575,25
20181201|2018-06-24 22:30,25,575.25,575.25,575,575,4
20181201|2018-06-24 23:00,25,575.25,575.25,575,575,2
20181201|2018-06-25 01:30,25,574.25,574.25,574.25,574.25,2
20181201|2018-06-25 02:00,25,574.25,574.25,574.25,574.25,2
20181201|2018-06-25 02:30,25,574.25,574.25,574.25,574.25,4
20181201|2018-06-25 03:30,25,574.25,574.25,574.25,574.25,1
20181201|2018-06-25 04:00,25,574,574,574,574,1
20181201|2018-06-25 05:00,25,573.75,573.75,573.75,573.75,34
20181201|2018-06-25 05:30,25,573.75,573.75,573.75,573.75,6
20181201|2018-06-25 06:30,25,573.75,573.75,573.75,573.75,20
20181201|2018-06-25 07:00,25,573.5,573.75,573.5,573.75,5
20181201|2018-06-25 08:30,25,573,573,567.75,568,141
20181201|2018-06-25 09:00,25,567.5,567.5,567,567.5,59
20181201|2018-06-25 09:30,25,567.25,569.25,567,569,91
20181201|2018-06-25 10:00,25,569,571.5,569,571.25,34
20181201|2018-06-25 10:30,25,570.25,570.25,569.5,569.5,7
20181201|2018-06-25 11:00,25,569.75,570.25,569.5,569.5,110
20181201|2018-06-25 11:30,25,569.5,569.75,568.75,568.75,37
20181201|2018-06-25 12:00,25,569.25,569.25,567.75,568.25,38
20181201|2018-06-25 12:30,25,567.75,569,567.75,567.75,32
20181201|2018-06-25 13:00,25,568.5,568.5,566.5,567.25,202
20181201|2018-06-25 19:00,26,567.75,568,567,567,35
20181201|2018-06-25 23:30,26,568.25,568.25,568.25,568.25,1
20181201|2018-06-26 00:00,26,568.25,568.25,568,568,6
20181201|2018-06-26 03:00,26,568,568,568,568,5
20181201|2018-06-26 03:30,26,568,568,568,568,3
20181201|2018-06-26 04:00,26,567.25,567.25,567.25,567.25,1
20181201|2018-06-26 04:30,26,567,567,567,567,1
20181201|2018-06-26 06:30,26,568.5,568.5,568.5,568.5,2
20181201|2018-06-26 08:30,26,571,571,564.25,565.75,190
20181201|2018-06-26 09:00,26,566.5,566.5,564,564.75,171
20181201|2018-06-26 09:30,26,565.5,566.5,564.75,566.25,39
20181201|2018-06-26 10:00,26,565.25,565.25,563.5,563.75,26
20181201|2018-06-26 10:30,26,563.5,564.25,563.5,563.75,142
20181201|2018-06-26 11:00,26,564.75,565.25,564.5,565.25,33
20181201|2018-06-26 11:30,26,564.5,564.5,563,563.5,101
20181201|2018-06-26 12:00,26,563.5,563.5,561.25,561.25,48
20181201|2018-06-26 12:30,26,562.25,562.5,560.25,561.75,101
20181201|2018-06-26 13:00,26,561.75,562,560.75,562,67
20181201|2018-06-26 19:00,27,561,564.5,561,564,20
20181201|2018-06-26 22:00,27,564.75,565,564.75,565,14
20181201|2018-06-27 02:00,27,565,565,565,565,1
20181201|2018-06-27 05:00,27,564,564,564,564,2
20181201|2018-06-27 07:00,27,562,562,561.75,561.75,4
20181201|2018-06-27 07:30,27,562.25,564.5,562.25,564.5,3
20181201|2018-06-27 08:30,27,563,564,559.5,562.25,119
20181201|2018-06-27 09:00,27,561.75,563.25,561.75,562,34
20181201|2018-06-27 09:30,27,562,562.5,561.5,562.25,166
20181201|2018-06-27 10:00,27,562.25,562.25,560.75,562,90
20181201|2018-06-27 10:30,27,561.75,561.75,559.5,560.5,33
20181201|2018-06-27 11:00,27,559.75,560.25,559.5,559.5,29
20181201|2018-06-27 11:30,27,560,560.75,559.75,560.75,21
20181201|2018-06-27 12:00,27,559.5,560.25,559.25,560.25,11
20181201|2018-06-27 12:30,27,560,560,559,559.25,61
20181201|2018-06-27 13:00,27,559.25,559.25,556.5,557.25,276
20181201|2018-06-27 19:00,28,559.25,559.25,559.25,559.25,5
20181201|2018-06-27 20:30,28,559.5,559.5,559.5,559.5,1
20181201|2018-06-27 22:30,28,559,559,559,559,1
20181201|2018-06-27 23:00,28,559,559,559,559,27
20181201|2018-06-28 02:00,28,559,559,558.25,558.25,25
20181201|2018-06-28 07:30,28,558,558,558,558,14
20181201|2018-06-28 08:00,28,558.5,558.5,558.5,558.5,10
20181201|2018-06-28 08:30,28,558.5,558.75,557,558.25,63
20181201|2018-06-28 09:00,28,556,556.75,556,556.75,31
20181201|2018-06-28 09:30,28,556.25,556.25,554.75,555,203
20181201|2018-06-28 10:00,28,554.75,555,554.5,555,11
20181201|2018-06-28 10:30,28,554.5,556.5,554.5,556.5,54
20181201|2018-06-28 11:00,28,556.5,556.75,556.5,556.5,38
20181201|2018-06-28 11:30,28,556.75,557.5,556.25,557.5,30
20181201|2018-06-28 12:00,28,557,557.25,557,557,12
20181201|2018-06-28 12:30,28,557,557.5,556.5,557,101
20181201|2018-06-28 13:00,28,557,558.5,554,555.5,342
20181201|2018-06-28 19:00,29,556,556,556,556,22
20181201|2018-06-28 19:30,29,555.25,555.25,555.25,555.25,1
20181201|2018-06-28 21:00,29,556,556.75,556,556.75,5
20181201|2018-06-28 21:30,29,556.5,556.5,556.5,556.5,2
20181201|2018-06-28 22:00,29,558.5,558.5,558.5,558.5,1
20181201|2018-06-29 00:30,29,558.25,558.25,558.25,558.25,7
20181201|2018-06-29 03:30,29,558.25,558.25,558.25,558.25,1
20181201|2018-06-29 05:00,29,559.25,559.25,559.25,559.25,1
20181201|2018-06-29 06:00,29,559,559.25,559,559.25,5
20181201|2018-06-29 06:30,29,559.25,559.5,559,559,37
20181201|2018-06-29 07:00,29,559,559,558.75,558.75,8
20181201|2018-06-29 07:30,29,559,560.5,558.75,560.5,18
20181201|2018-06-29 08:30,29,561,567,559.25,567,98
20181201|2018-06-29 09:00,29,567.5,576,565.25,572.25,115
20181201|2018-06-29 09:30,29,572.5,574.75,570,571.5,63
20181201|2018-06-29 10:00,29,571,571.75,569,569.75,86
20181201|2018-06-29 10:30,29,570.25,572,567.75,568,105
20181201|2018-06-29 11:00,29,567.5,567.5,554.25,559.75,359
20181201|2018-06-29 11:30,29,560,563.25,558.25,560.25,197
20181201|2018-06-29 12:00,29,560.5,561.25,558.25,558.75,24
20181201|2018-06-29 12:30,29,558.75,558.75,555.5,557.75,185
20181201|2018-06-29 13:00,29,558,558,553.25,554.5,455
20181201|2018-07-01 19:00,2,555.25,556.5,555.25,556.5,19
20181201|2018-07-01 20:00,2,556.5,556.5,556.5,556.5,4
20181201|2018-07-01 20:30,2,556.5,556.5,556.5,556.5,1
20181201|2018-07-01 21:00,2,556.5,556.5,556.5,556.5,5
20181201|2018-07-01 21:30,2,556.75,556.75,556.5,556.5,3
20181201|2018-07-01 22:30,2,556,556,556,556,18
20181201|2018-07-01 23:00,2,556.5,556.5,556,556,4
20181201|2018-07-01 23:30,2,556.5,556.5,556.5,556.5,1
20181201|2018-07-02 00:30,2,556,556,556,556,4
20181201|2018-07-02 01:00,2,555.75,555.75,555.5,555.5,24
20181201|2018-07-02 02:30,2,555.5,555.5,555.25,555.25,11
20181201|2018-07-02 03:00,2,555.5,555.5,555.5,555.5,3
20181201|2018-07-02 03:30,2,557,557,557,557,3
20181201|2018-07-02 04:00,2,557,557,557,557,1
20181201|2018-07-02 04:30,2,557.25,560,557.25,560,19
20181201|2018-07-02 05:30,2,561.5,562,561.5,562,5
20181201|2018-07-02 06:30,2,559.25,559.25,559.25,559.25,1
20181201|2018-07-02 07:00,2,560.5,560.5,560.5,560.5,1
20181201|2018-07-02 07:30,2,559.5,560.25,559.5,560,26
20181201|2018-07-02 08:30,2,559.5,561.25,556.5,558.5,172
20181201|2018-07-02 09:00,2,557.5,557.5,555,555,235
20181201|2018-07-02 09:30,2,555,555,551,551,283
20181201|2018-07-02 10:00,2,551,551.5,549,550,140
20181201|2018-07-02 10:30,2,549.75,550,548.25,548.5,106
20181201|2018-07-02 11:00,2,548.75,549,547.5,548.75,56
20181201|2018-07-02 11:30,2,549,549.25,547.5,548,36
20181201|2018-07-02 12:00,2,547.5,547.5,546.5,546.75,49
20181201|2018-07-02 12:30,2,546.5,546.5,544.25,545,47
20181201|2018-07-02 13:00,2,544.75,546.5,543,545.75,254
20181201|2018-07-02 19:00,3,545,546.25,545,546,4
20181201|2018-07-02 22:00,3,549,549,549,549,7
20181201|2018-07-03 01:30,3,549,549,548.75,549,6
20181201|2018-07-03 03:00,3,548,548,548,548,5
20181201|2018-07-03 03:30,3,549.75,549.75,549.75,549.75,5
20181201|2018-07-03 04:00,3,549.75,549.75,549.75,549.75,1
20181201|2018-07-03 04:30,3,552,554.75,552,554.75,16
20181201|2018-07-03 06:30,3,553.25,555.5,553.25,555.5,11
20181201|2018-07-03 07:00,3,555.5,555.5,555.5,555.5,1
20181201|2018-07-03 08:30,3,553.25,554.25,552,552.75,34
20181201|2018-07-03 09:00,3,552.5,552.5,550.75,551.25,14
20181201|2018-07-03 09:30,3,550.5,554.25,550.5,553.5,29
20181201|2018-07-03 10:00,3,552.25,552.25,551,551.75,10
20181201|2018-07-03 10:30,3,552.25,553.5,552.25,553.25,60
20181201|2018-07-03 11:00,3,552.75,553,552,552.25,52
20181201|2018-07-03 11:30,3,552.25,554,552,554,48
20181201|2018-07-03 12:00,3,553,555.5,553,555.5,7
20181201|2018-07-05 08:30,5,559.25,572.75,559.25,567,150
20181201|2018-07-05 09:00,5,565.5,568.75,565.25,568.5,18
20181201|2018-07-05 09:30,5,566.5,566.75,565,566.25,126
20181201|2018-07-05 10:00,5,566.5,566.5,565,565,19
20181201|2018-07-05 10:30,5,565,567.25,564.5,567.25,20
20181201|2018-07-05 11:00,5,569,569,565.75,565.75,49
20181201|2018-07-05 11:30,5,566,566,564,564,6
20181201|2018-07-05 12:00,5,563.5,564.5,562.75,564.5,87
20181201|2018-07-05 12:30,5,566,567,565,565,43
20181201|2018-07-05 13:00,5,564.75,565.75,563,565.75,70
20181201|2018-07-05 19:00,6,564.75,564.75,564.25,564.25,37
20181201|2018-07-05 20:30,6,565.5,565.5,565.5,565.5,1
20181201|2018-07-05 21:30,6,566.25,566.5,566.25,566.25,6
20181201|2018-07-06 04:30,6,566,566,566,566,4
20181201|2018-07-06 05:30,6,565.25,565.25,565.25,565.25,1
20181201|2018-07-06 06:00,6,565.25,566,565.25,566,3
20181201|2018-07-06 07:00,6,565.25,566,565.25,566,2
20181201|2018-07-06 07:30,6,566,566.5,565.75,565.75,25
20181201|2018-07-06 08:30,6,565.75,566.75,564.5,565.5,130
20181201|2018-07-06 09:00,6,566.75,567.5,564.25,567.5,111
20181201|2018-07-06 09:30,6,567.5,567.5,564.75,564.75,60
20181201|2018-07-06 10:00,6,564.5,566.25,564.5,565.5,19
20181201|2018-07-06 10:30,6,566,566.75,565.5,566.75,7
20181201|2018-07-06 11:00,6,567,567.75,565.5,567,56
20181201|2018-07-06 11:30,6,567.5,568.75,567.5,568,8
20181201|2018-07-06 12:00,6,569,571.75,569,571.5,60
20181201|2018-07-06 12:30,6,571.75,574.75,569.25,574.75,116
20181201|2018-07-06 13:00,6,575,576.75,574.5,576.5,87
20181201|2018-07-08 19:00,9,570.25,570.25,570.25,570.25,5
20181201|2018-07-08 21:30,9,572,572,570,570,5
20181201|2018-07-09 07:00,9,571.25,571.25,571.25,571.25,2
20181201|2018-07-09 08:30,9,570.25,570.25,568.25,568.75,26
20181201|2018-07-09 09:00,9,569.25,569.25,565.25,565.75,81
20181201|2018-07-09 09:30,9,566,567,564.5,565,31
20181201|2018-07-09 10:00,9,566,568,566,568,28
20181201|2018-07-09 10:30,9,568,568,567.25,567.5,6
20181201|2018-07-09 11:00,9,567.5,568.75,567.25,568.5,13
20181201|2018-07-09 11:30,9,567.75,568,567.5,567.75,11
20181201|2018-07-09 12:00,9,567.5,569.25,566.5,569,27
20181201|2018-07-09 12:30,9,567.75,567.75,565.75,565.75,10
20181201|2018-07-09 13:00,9,565.5,566,564.5,564.5,69
20181201|2018-07-09 19:00,10,564,564.25,564,564.25,12
20181201|2018-07-09 21:30,10,564,564,562.5,562.5,10
20181201|2018-07-09 22:00,10,562.25,562.25,562,562,9
20181201|2018-07-09 23:00,10,562.25,562.25,562.25,562.25,4
20181201|2018-07-10 00:30,10,562.5,562.5,562.5,562.5,1
20181201|2018-07-10 02:00,10,563,563,560.25,561,20
20181201|2018-07-10 05:30,10,560.25,560.25,560.25,560.25,30
20181201|2018-07-10 06:00,10,560,560.25,560,560.25,31
20181201|2018-07-10 07:00,10,560.25,560.5,560.25,560.5,45
20181201|2018-07-10 07:30,10,560.25,560.25,560.25,560.25,1
20181201|2018-07-10 08:30,10,559.5,559.5,555.5,558,151
20181201|2018-07-10 09:00,10,558.25,559.25,556.5,558.5,145
20181201|2018-07-10 09:30,10,557.25,557.75,555.5,555.5,37
20181201|2018-07-10 10:00,10,555.25,558.75,555.25,557.25,34
20181201|2018-07-10 10:30,10,556.25,556.25,555,555,21
20181201|2018-07-10 11:00,10,556,557,554.5,555.75,130
20181201|2018-07-10 11:30,10,555.25,555.25,554,554,2
20181201|2018-07-10 12:00,10,553.5,554.25,552,553,45
20181201|2018-07-10 12:30,10,553,554.25,553,553.5,20
20181201|2018-07-10 13:00,10,553.25,556,552,554.75,93
20181201|2018-07-10 19:00,11,554,554,554,554,1
20181201|2018-07-10 19:30,11,553.75,553.75,553.75,553.75,5
20181201|2018-07-10 20:00,11,553.25,553.25,553.25,553.25,1
20181201|2018-07-10 20:30,11,553,553,553,553,2
20181201|2018-07-11 00:30,11,553.25,553.25,553.25,553.25,1
20181201|2018-07-11 02:30,11,553,553,553,553,6
20181201|2018-07-11 03:00,11,552.25,552.25,551,551.25,59
20181201|2018-07-11 03:30,11,551,551,550.25,551,48
20181201|2018-07-11 04:30,11,550.25,550.25,550.25,550.25,51
20181201|2018-07-11 05:00,11,550.25,550.25,550.25,550.25,11
20181201|2018-07-11 05:30,11,550.25,550.25,550.25,550.25,8
20181201|2018-07-11 06:00,11,550.25,550.25,550.25,550.25,10
20181201|2018-07-11 07:00,11,550.25,550.25,550.25,550.25,20
20181201|2018-07-11 08:30,11,550.25,552.25,548.5,548.5,70
20181201|2018-07-11 09:00,11,548.75,549.25,548,548.25,201
20181201|2018-07-11 09:30,11,548,548.25,546.75,547.5,113
20181201|2018-07-11 10:00,11,547.5,547.5,545.5,545.5,151
20181201|2018-07-11 10:30,11,545.25,546,543.75,545,171
20181201|2018-07-11 11:00,11,545,545,544.5,545,63
20181201|2018-07-11 11:30,11,545,547.25,544.5,547,208
20181201|2018-07-11 12:00,11,547,547.5,547,547.25,72
20181201|2018-07-11 12:30,11,547,547.25,546,546.5,39
20181201|2018-07-11 13:00,11,546.25,546.25,543.25,546.25,60
20181201|2018-07-11 19:00,12,544.25,545.5,544.25,545,20
20181201|2018-07-11 22:30,12,546,546,546,546,2
20181201|2018-07-12 02:00,12,545,545,545,545,2
20181201|2018-07-12 03:00,12,544,544.5,544,544.5,9
20181201|2018-07-12 04:00,12,544,544,544,544,9
20181201|2018-07-12 05:00,12,544.25,544.25,544.25,544.25,2
20181201|2018-07-12 05:30,12,544,544.25,544,544.25,3
20181201|2018-07-12 06:00,12,544,544,543.5,543.5,36
20181201|2018-07-12 06:30,12,543.5,543.5,543,543,65
20181201|2018-07-12 07:00,12,543.5,543.5,543.5,543.5,25
20181201|2018-07-12 07:30,12,543,543,543,543,2
20181201|2018-07-12 08:30,12,543.5,543.5,542.75,542.75,22
20181201|2018-07-12 09:00,12,542.75,544.5,542.75,543.25,38
20181201|2018-07-12 09:30,12,543,543.5,542.5,543.5,205
20181201|2018-07-12 10:00,12,543.5,543.75,542.5,542.75,27
20181201|2018-07-12 10:30,12,542.5,545.5,542.25,544.75,198
20181201|2018-07-12 11:00,12,545,554,545,546.5,140
20181201|2018-07-12 11:30,12,548.75,548.75,546,546,30
20181201|2018-07-12 12:00,12,545.5,547.25,544.25,545.5,196
20181201|2018-07-12 12:30,12,545.5,547.25,545.25,547.25,81
20181201|2018-07-12 13:00,12,548.5,551.75,548,551.75,226
20181201|2018-07-12 19:00,13,549.25,549.75,547.5,549.75,16
20181201|2018-07-12 19:30,13,552.5,553.5,552.5,553.5,13
20181201|2018-07-12 21:30,13,551,551.25,551,551.25,5
20181201|2018-07-12 22:30,13,552,552,552,552,4
20181201|2018-07-12 23:30,13,551.25,551.25,551.25,551.25,3
20181201|2018-07-13 00:30,13,550.75,550.75,550.25,550.25,6
20181201|2018-07-13 03:30,13,550.25,550.5,550.25,550.5,15
20181201|2018-07-13 06:00,13,550,550,548.25,548.25,14
20181201|2018-07-13 08:30,13,549.75,549.75,542.75,543.5,95
20181201|2018-07-13 09:00,13,544.25,547.25,544,547.25,51
20181201|2018-07-13 09:30,13,549.75,551.5,548.5,551.5,47
20181201|2018-07-13 10:00,13,551.5,552.25,549.75,552,37
20181201|2018-07-13 10:30,13,550.75,551.5,550.25,551.5,17
20181201|2018-07-13 11:00,13,551.5,551.5,550.5,550.75,18
20181201|2018-07-13 11:30,13,551.25,551.25,549.25,549.25,14
20181201|2018-07-13 12:00,13,548.75,548.75,547.5,548,185
20181201|2018-07-13 12:30,13,548,548.75,547.75,548,111
20181201|2018-07-13 13:00,13,548,550,547.25,547.25,70
20181201|2018-07-15 19:00,16,548.5,548.5,546.25,546.25,3
20181201|2018-07-15 20:30,16,546,546,546,546,3
20181201|2018-07-15 21:00,16,546,546,546,546,2
20181201|2018-07-16 02:30,16,545.75,545.75,545.5,545.5,19
20181201|2018-07-16 05:00,16,545.75,545.75,545.75,545.75,1
20181201|2018-07-16 06:30,16,545.25,545.25,545.25,545.25,5
20181201|2018-07-16 08:30,16,546,547.75,544.5,546.75,212
20181201|2018-07-16 09:00,16,547.5,547.5,545.25,545.75,53
20181201|2018-07-16 09:30,16,546,546,545,545.5,45
20181201|2018-07-16 10:00,16,544.75,545.25,544.5,545,12
20181201|2018-07-16 10:30,16,545.25,546.5,545,545,39
20181201|2018-07-16 11:00,16,545.25,545.25,545,545.25,5
20181201|2018-07-16 11:30,16,545.75,545.75,545.75,545.75,1
20181201|2018-07-16 12:00,16,547,547.75,547,547,9
20181201|2018-07-16 12:30,16,546,546,544.75,545,144
20181201|2018-07-16 13:00,16,545,547,544.75,546,142
20181201|2018-07-16 20:30,17,547.5,547.5,547.5,547.5,3
20181201|2018-07-16 21:30,17,548,548,548,548,2
20181201|2018-07-17 02:00,17,548.25,548.25,548.25,548.25,5
20181201|2018-07-17 02:30,17,549.75,549.75,549.75,549.75,1
20181201|2018-07-17 03:00,17,549.75,550,549.75,550,5
20181201|2018-07-17 05:00,17,549.5,549.5,549.5,549.5,6
20181201|2018-07-17 07:00,17,548.5,548.5,548.5,548.5,2
20181201|2018-07-17 07:30,17,549.25,549.5,549.25,549.5,8
20181201|2018-07-17 08:30,17,548,550,548,550,168
20181201|2018-07-17 09:00,17,551.25,552.75,551,552.75,94
20181201|2018-07-17 09:30,17,552.5,553,549.25,549.5,121
20181201|2018-07-17 10:00,17,549.5,551,548,551,93
20181201|2018-07-17 10:30,17,551,553.75,551,553.75,32
20181201|2018-07-17 11:00,17,553,553,552.25,552.5,123
20181201|2018-07-17 11:30,17,553.25,553.5,552,553.25,84
20181201|2018-07-17 12:00,17,554,554,553.75,554,122
20181201|2018-07-17 12:30,17,554.25,555,554.25,554.25,99
20181201|2018-07-17 13:00,17,553,553,550,550,160
20181201|2018-07-17 19:00,18,550.75,551.25,550.25,551,30
20181201|2018-07-17 19:30,18,553.25,553.25,553.25,553.25,7
20181201|2018-07-17 20:00,18,553.25,553.25,553.25,553.25,2
20181201|2018-07-17 21:00,18,553.25,553.25,552,552,13
20181201|2018-07-17 21:30,18,553,553,553,553,3
20181201|2018-07-18 03:00,18,551.25,551.25,551.25,551.25,1
20181201|2018-07-18 06:30,18,553.75,553.75,553.75,553.75,1
20181201|2018-07-18 07:00,18,551.25,551.75,551.25,551.75,2
20181201|2018-07-18 07:30,18,552.5,552.75,552.5,552.75,5
20181201|2018-07-18 08:30,18,552.25,553,550,550,151
20181201|2018-07-18 09:00,18,550,550.25,549.5,550,75
20181201|2018-07-18 09:30,18,550.25,550.75,549.25,549.25,53
20181201|2018-07-18 10:00,18,549,549.25,549,549,21
20181201|2018-07-18 10:30,18,549.25,549.25,548.75,549.25,33
20181201|2018-07-18 11:00,18,549,549.5,549,549.5,132
20181201|2018-07-18 11:30,18,549.25,549.5,548.5,549.25,342
20181201|2018-07-18 12:00,18,549,549.5,548.5,549.5,145
20181201|2018-07-18 12:30,18,549.5,549.5,547.5,547.5,42
20181201|2018-07-18 13:00,18,548,548,545.5,546.75,178
20181201|2018-07-18 19:00,19,546.5,546.5,546,546,3
20181201|2018-07-18 22:30,19,545.5,545.5,545.5,545.5,1
20181201|2018-07-18 23:00,19,547,547,547,547,12
20181201|2018-07-18 23:30,19,547.25,548,547.25,548,31
20181201|2018-07-19 00:00,19,548,548,547.75,548,16
20181201|2018-07-19 00:30,19,548,548.5,548,548.5,16
20181201|2018-07-19 01:00,19,549,549,548.75,548.75,3
20181201|2018-07-19 01:30,19,548.75,549,548.5,549,11
20181201|2018-07-19 02:00,19,549.25,549.5,547,547,6
20181201|2018-07-19 02:30,19,548.75,548.75,548.75,548.75,4
20181201|2018-07-19 03:30,19,548.75,548.75,547,548.5,16
20181201|2018-07-19 04:00,19,547.5,548.5,547.5,548.5,7
20181201|2018-07-19 04:30,19,551.25,551.25,551.25,551.25,3
20181201|2018-07-19 07:00,19,549,549,549,549,14
20181201|2018-07-19 08:30,19,549,555,547.75,553.75,142
20181201|2018-07-19 09:00,19,552.75,553,550.5,552,120
20181201|2018-07-19 09:30,19,552,554.25,552,554.25,195
20181201|2018-07-19 10:00,19,554.75,555,553.5,553.5,84
20181201|2018-07-19 10:30,19,554.5,554.5,551.25,553,62
20181201|2018-07-19 11:00,19,553.25,553.75,552.75,553.5,28
20181201|2018-07-19 11:30,19,553.25,553.25,552,552.25,12
20181201|2018-07-19 12:00,19,552.25,553.25,552.25,552.75,18
20181201|2018-07-19 12:30,19,553.25,554.25,553.25,554,37
20181201|2018-07-19 13:00,19,554.5,555.5,554.25,554.25,77
20181201|2018-07-19 19:00,20,555.25,555.75,554.25,554.25,35
20181201|2018-07-19 20:30,20,556,556,556,556,20
20181201|2018-07-19 22:00,20,555.25,555.25,555.25,555.25,2
20181201|2018-07-20 02:00,20,557,557,557,557,6
20181201|2018-07-20 03:00,20,556.75,556.75,556.75,556.75,2
20181201|2018-07-20 03:30,20,557,559,557,559,32
20181201|2018-07-20 04:00,20,559,563.5,559,563.5,74
20181201|2018-07-20 05:00,20,559.25,560,559.25,560,12
20181201|2018-07-20 05:30,20,560,560,560,560,30
20181201|2018-07-20 06:00,20,560,560.25,560,560.25,10
20181201|2018-07-20 06:30,20,560.25,560.25,560.25,560.25,2
20181201|2018-07-20 07:00,20,562,563,561.75,562.75,4
20181201|2018-07-20 07:30,20,563,563.25,563,563.25,12
20181201|2018-07-20 08:30,20,563.25,569.75,561.75,566.5,199
20181201|2018-07-20 09:00,20,566.5,569,566.5,569,151
20181201|2018-07-20 09:30,20,568.75,570.5,568.75,570,184
20181201|2018-07-20 10:00,20,570.75,573,570.75,572,137
20181201|2018-07-20 10:30,20,572,573,570.75,571.25,40
20181201|2018-07-20 11:00,20,571.5,571.5,570,570.25,60
20181201|2018-07-20 11:30,20,571,571,569,569.5,42
20181201|2018-07-20 12:00,20,570,571.75,569.75,571.5,90
20181201|2018-07-20 12:30,20,571.5,571.5,570.75,571,79
20181201|2018-07-20 13:00,20,570.75,572,570,571.25,185
20181201|2018-07-22 19:00,23,571,574,571,574,2
20181201|2018-07-22 19:30,23,572.5,573,572.5,573,5
20181201|2018-07-22 20:00,23,573,573,573,573,5
20181201|2018-07-22 20:30,23,571.5,571.5,571.5,571.5,1
20181201|2018-07-23 00:00,23,573,573.75,573,573.75,3
20181201|2018-07-23 03:30,23,574.75,574.75,574.75,574.75,2
20181201|2018-07-23 04:00,23,574.75,579.5,574.75,578.5,26
20181201|2018-07-23 04:30,23,578,579.75,578,579.75,28
20181201|2018-07-23 06:00,23,578,578,578,578,1
20181201|2018-07-23 06:30,23,578.5,580.5,578.5,580.5,28
20181201|2018-07-23 07:00,23,580.25,580.75,580.25,580.75,9
20181201|2018-07-23 07:30,23,580.75,581.5,580.75,581.5,7
20181201|2018-07-23 08:30,23,581.75,581.75,576.25,576.25,211
20181201|2018-07-23 09:00,23,577,580.75,577,580.25,91
20181201|2018-07-23 09:30,23,580.5,582.5,576.5,577,143
20181201|2018-07-23 10:00,23,577,579.25,577,578.75,62
20181201|2018-07-23 10:30,23,578.75,579,578,578.5,67
20181201|2018-07-23 11:00,23,578,579,577.75,578.25,134
20181201|2018-07-23 11:30,23,578.75,580.25,578.75,579.5,84
20181201|2018-07-23 12:00,23,579.5,580,579,579.25,41
20181201|2018-07-23 12:30,23,579,579.5,578.75,578.75,12
20181201|2018-07-23 13:00,23,578.5,579,576.75,579,104
20181201|2018-07-23 19:00,24,577,577,575.5,575.5,7
20181201|2018-07-23 19:30,24,575.5,575.5,575.25,575.25,13
20181201|2018-07-23 21:30,24,577.5,577.5,577.5,577.5,1
20181201|2018-07-23 22:30,24,577.25,577.25,577.25,577.25,2
20181201|2018-07-23 23:00,24,578.25,578.25,578.25,578.25,1
20181201|2018-07-24 01:00,24,578,578.75,578,578.75,7
20181201|2018-07-24 01:30,24,579,579,579,579,1
20181201|2018-07-24 02:00,24,579.25,579.25,579.25,579.25,2
20181201|2018-07-24 02:30,24,579.5,579.5,578.5,579.5,12
20181201|2018-07-24 03:00,24,579.75,580.25,579.5,579.5,28
20181201|2018-07-24 03:30,24,579.5,579.5,579,579.25,23
20181201|2018-07-24 04:00,24,579,579,578.5,578.5,13
20181201|2018-07-24 04:30,24,578.25,578.25,576.75,577.25,41
20181201|2018-07-24 05:00,24,577.5,577.5,577.25,577.25,8
20181201|2018-07-24 05:30,24,577,577,577,577,12
20181201|2018-07-24 06:00,24,577,577.5,575.25,575.25,29
20181201|2018-07-24 06:30,24,575.75,575.75,574.75,574.75,2
20181201|2018-07-24 07:00,24,577,577,576,576,33
20181201|2018-07-24 08:30,24,576.5,579.25,575.75,578.25,267
20181201|2018-07-24 09:00,24,578.5,579,575.5,576.75,69
20181201|2018-07-24 09:30,24,577.25,577.75,575.5,576.5,73
20181201|2018-07-24 10:00,24,576.5,579,576.5,579,102
20181201|2018-07-24 10:30,24,579.25,581,577.5,580.5,106
20181201|2018-07-24 11:00,24,580,582,580,580,60
20181201|2018-07-24 11:30,24,580.25,581,579,579,59
20181201|2018-07-24 12:00,24,579,579,578,578,187
20181201|2018-07-24 12:30,24,578,578.5,577.25,577.75,123
20181201|2018-07-24 13:00,24,578,579,571.75,573.5,305
20181201|2018-07-24 19:00,25,572.5,577.25,572.5,577,24
20181201|2018-07-24 19:30,25,577,579.25,577,579,54
20181201|2018-07-24 20:00,25,579.75,582,578,582,42
20181201|2018-07-24 20:30,25,582.25,582.25,579.5,580.5,58
20181201|2018-07-24 21:00,25,580.5,580.5,580,580,8
20181201|2018-07-24 21:30,25,581,581,581,581,11
20181201|2018-07-25 00:00,25,581,581,581,581,4
20181201|2018-07-25 01:00,25,581.25,581.5,581.25,581.5,9
20181201|2018-07-25 02:00,25,582,584.25,582,583.5,70
20181201|2018-07-25 02:30,25,584.5,584.5,584.5,584.5,1
20181201|2018-07-25 03:00,25,584.5,584.5,584.5,584.5,9
20181201|2018-07-25 03:30,25,584.5,585,584.5,585,26
20181201|2018-07-25 04:00,25,585.25,585.75,585.25,585.75,4
20181201|2018-07-25 05:30,25,585.25,587.75,585.25,587.75,73
20181201|2018-07-25 06:00,25,587.5,591.25,587.5,591.25,58
20181201|2018-07-25 06:30,25,589,589,589,589,1
20181201|2018-07-25 07:00,25,588,589.5,588,589.5,7
20181201|2018-07-25 07:30,25,588.5,588.5,587.5,587.75,29
20181201|2018-07-25 08:30,25,587.5,595.5,587.5,594.5,476
20181201|2018-07-25 09:00,25,595.25,603.5,595.25,603.5,528
20181201|2018-07-25 09:30,25,603.25,605,598.25,599.5,600
20181201|2018-07-25 10:00,25,599,599.25,592.75,593.75,377
20181201|2018-07-25 10:30,25,594,599.25,593.75,597.5,451
20181201|2018-07-25 11:00,25,598.25,601.5,597.5,601.25,346
20181201|2018-07-25 11:30,25,601.5,605.75,601.25,602.75,533
20181201|2018-07-25 12:00,25,602.5,604.25,600.75,603,132
20181201|2018-07-25 12:30,25,603,606.5,602.5,606.5,500
20181201|2018-07-25 13:00,25,606.5,608,599,599,596
20181201|2018-07-25 19:00,26,602,606,601,605,262
20181201|2018-07-25 19:30,26,605,609,605,609,41
20181201|2018-07-25 20:00,26,608.5,608.5,608.5,608.5,2
20181201|2018-07-25 20:30,26,608.5,612.5,608.5,612.5,23
20181201|2018-07-25 21:00,26,612.25,614,612.25,613.75,22
20181201|2018-07-25 21:30,26,614.75,615,613.75,613.75,17
20181201|2018-07-25 22:00,26,613.75,613.75,613.75,613.75,5
20181201|2018-07-25 23:00,26,613.5,614,613.5,614,8
20181201|2018-07-25 23:30,26,613.75,613.75,612,612,28
20181201|2018-07-26 00:00,26,612.25,612.25,612,612,13
20181201|2018-07-26 00:30,26,613,614,613,614,20
20181201|2018-07-26 01:00,26,614,615.5,614,615.5,51
20181201|2018-07-26 02:30,26,615.25,617,615.25,617,54
20181201|2018-07-26 03:00,26,617.25,618.5,617.25,618.5,13
20181201|2018-07-26 03:30,26,618.5,618.75,618.5,618.75,11
20181201|2018-07-26 04:00,26,618,618,617,617,21
20181201|2018-07-26 04:30,26,616.25,618,616.25,616.75,32
20181201|2018-07-26 05:00,26,617.5,619,617.5,618,55
20181201|2018-07-26 06:00,26,618,618,618,618,1
20181201|2018-07-26 06:30,26,617,617,617,617,1
20181201|2018-07-26 07:00,26,617.75,618.25,615,615,47
20181201|2018-07-26 07:30,26,617.25,618.25,616.75,617.5,43
20181201|2018-07-26 08:30,26,614.75,621.75,614.75,616.75,597
20181201|2018-07-26 09:00,26,618.5,625,618.5,619.75,581
20181201|2018-07-26 09:30,26,620,622.75,615,617.75,435
20181201|2018-07-26 10:00,26,618.5,618.5,606,606,251
20181201|2018-07-26 10:30,26,606.5,612,606.25,609,457
20181201|2018-07-26 11:00,26,608.75,609.5,606,607.25,314
20181201|2018-07-26 11:30,26,607.25,608,606.5,607,181
20181201|2018-07-26 12:00,26,607,607.5,601.25,602.25,309
20181201|2018-07-26 12:30,26,601.75,604,601.5,601.5,181
20181201|2018-07-26 13:00,26,601.5,604,596.75,599.25,421
20181201|2018-07-26 19:00,27,600.25,601.5,597.5,601.5,104
20181201|2018-07-26 19:30,27,600,600,600,600,5
20181201|2018-07-26 21:00,27,600,601.75,600,601.5,10
20181201|2018-07-26 21:30,27,601.75,601.75,601.75,601.75,3
20181201|2018-07-26 22:00,27,602,602.25,601.5,602.25,16
20181201|2018-07-26 23:00,27,603.5,603.5,603.5,603.5,1
20181201|2018-07-27 01:00,27,605.5,605.5,605.5,605.5,1
20181201|2018-07-27 02:30,27,606.25,606.25,606.25,606.25,1
20181201|2018-07-27 03:30,27,606.25,606.25,606.25,606.25,5
20181201|2018-07-27 04:30,27,603.75,604,601.25,601.25,7
20181201|2018-07-27 05:30,27,600.5,600.5,600.5,600.5,3
20181201|2018-07-27 06:00,27,600,600,598.5,598.5,57
20181201|2018-07-27 06:30,27,599.25,599.25,596.25,596.25,46
20181201|2018-07-27 07:00,27,595.5,598,595.5,598,26
20181201|2018-07-27 07:30,27,597.5,597.5,596,596,8
20181201|2018-07-27 08:30,27,598,606.25,598,603,187
20181201|2018-07-27 09:00,27,603.5,605,602,603.75,107
20181201|2018-07-27 09:30,27,605,609,605,608,182
20181201|2018-07-27 10:00,27,608.25,609,606.75,607,245
20181201|2018-07-27 10:30,27,607,608,605,607.75,325
20181201|2018-07-27 11:00,27,607.75,608.25,606,608.25,81
20181201|2018-07-27 11:30,27,608.25,609.5,608.25,608.75,108
20181201|2018-07-27 12:00,27,608.5,608.5,605.5,606.25,161
20181201|2018-07-27 12:30,27,606,607,605,606,197
20181201|2018-07-27 13:00,27,606.25,608,605.25,605.5,309
20181201|2018-07-29 19:00,30,609.25,616.75,609.25,615,69
20181201|2018-07-29 19:30,30,614,614,614,614,1
20181201|2018-07-29 21:00,30,611.5,611.5,611.5,611.5,1
20181201|2018-07-29 22:00,30,613.5,613.5,611,611,11
20181201|2018-07-30 04:00,30,614,614,613.75,613.75,6
20181201|2018-07-30 04:30,30,614.25,614.25,614.25,614.25,1
20181201|2018-07-30 05:00,30,615,615,615,615,7
20181201|2018-07-30 05:30,30,615.25,615.25,615.25,615.25,1
20181201|2018-07-30 06:00,30,615,615.5,615,615.5,11
20181201|2018-07-30 06:30,30,615.5,616.5,615,616.25,42
20181201|2018-07-30 07:00,30,616.25,616.5,615.5,616.5,23
20181201|2018-07-30 07:30,30,616.75,616.75,616.5,616.75,11
20181201|2018-07-30 08:30,30,617.75,624,617.75,620.75,419
20181201|2018-07-30 09:00,30,622.5,623.75,618.5,620,184
20181201|2018-07-30 09:30,30,620.25,623,619.75,622.25,82
20181201|2018-07-30 10:00,30,622.25,622.5,619.75,619.75,86
20181201|2018-07-30 10:30,30,620,621.25,620,620.75,56
20181201|2018-07-30 11:00,30,620.5,622.75,620.5,621.25,178
20181201|2018-07-30 11:30,30,621,621.5,620.5,620.5,98
20181201|2018-07-30 12:00,30,620.25,620.75,615.5,617,62
20181201|2018-07-30 12:30,30,616,616,613,615.25,72
20181201|2018-07-30 13:00,30,615.25,616.75,614,614,178
20181201|2018-07-30 19:00,31,612.5,615.75,612.5,615.75,109
20181201|2018-07-30 19:30,31,615.75,616.75,615.75,616.75,25
20181201|2018-07-30 20:30,31,615.25,615.25,615.25,615.25,1
20181201|2018-07-30 21:00,31,614.75,614.75,612.75,612.75,4
20181201|2018-07-30 22:30,31,615.5,615.5,615.5,615.5,1
20181201|2018-07-31 02:00,31,615.25,615.25,615.25,615.25,2
20181201|2018-07-31 02:30,31,614.75,614.75,614.5,614.5,9
20181201|2018-07-31 03:00,31,614.5,614.5,614.5,614.5,20
20181201|2018-07-31 04:00,31,614.5,616.25,614.5,616.25,84
20181201|2018-07-31 04:30,31,616,618.5,616,618.5,27
20181201|2018-07-31 05:30,31,618.25,618.5,618.25,618.5,25
20181201|2018-07-31 06:30,31,616.5,616.5,616.5,616.5,1
20181201|2018-07-31 07:00,31,615.75,620.75,615.75,618.5,55
20181201|2018-07-31 07:30,31,619.75,622.75,619.75,622.75,35
20181201|2018-07-31 08:30,31,622.75,629,619.25,623,915
20181201|2018-07-31 09:00,31,623,627.25,623,627,143
20181201|2018-07-31 09:30,31,627.25,627.25,619.25,619.25,138
20181201|2018-07-31 10:00,31,619.25,622.75,618.5,622.5,130
20181201|2018-07-31 10:30,31,623,623.5,619.75,619.75,105
20181201|2018-07-31 11:00,31,621.75,622,618.75,620.25,176
20181201|2018-07-31 11:30,31,620.75,620.75,617.5,618.75,60
20181201|2018-07-31 12:00,31,619.75,620.25,618,618,76
20181201|2018-07-31 12:30,31,617.25,619,617.25,619,95
20181201|2018-07-31 13:00,31,619,624.5,619,622,478
20181201|2018-07-31 19:00,1,622,623.75,622,623.25,82
20181201|2018-08-01 01:00,1,620.25,620.25,620.25,620.25,3
20181201|2018-08-01 01:30,1,620,620,620,620,6
20181201|2018-08-01 02:30,1,620,620,620,620,1
20181201|2018-08-01 04:00,1,623,625.25,623,625,74
20181201|2018-08-01 04:30,1,625.25,626.25,625.25,626.25,46
20181201|2018-08-01 05:00,1,626.5,626.5,626.5,626.5,1
20181201|2018-08-01 05:30,1,627,627.75,627,627.75,30
20181201|2018-08-01 06:00,1,627.75,627.75,626.75,627,8
20181201|2018-08-01 06:30,1,626.5,626.5,626.5,626.5,1
20181201|2018-08-01 07:00,1,627.25,627.25,626.5,626.75,22
20181201|2018-08-01 07:30,1,626.75,627.25,626.5,627.25,19
20181201|2018-08-01 08:30,1,627.5,629.5,626.25,629,635
20181201|2018-08-01 09:00,1,629,632.25,628.5,631.25,463
20181201|2018-08-01 09:30,1,631.25,632,627.75,630.5,183
20181201|2018-08-01 10:00,1,630.5,630.5,625,626.5,206
20181201|2018-08-01 10:30,1,626.5,627.75,625,627.5,48
20181201|2018-08-01 11:00,1,627,629.25,626.75,627.5,178
20181201|2018-08-01 11:30,1,628.5,630,627.75,629.5,140
20181201|2018-08-01 12:00,1,630,630.25,627,627.25,92
20181201|2018-08-01 12:30,1,626.5,626.5,623.75,625,320
20181201|2018-08-01 13:00,1,625.25,627.5,621.25,621.5,407
20181201|2018-08-01 19:00,2,625.5,628.25,624.5,628,98
20181201|2018-08-01 20:00,2,628,628,628,628,1
20181201|2018-08-01 20:30,2,627.75,627.75,627,627,24
20181201|2018-08-01 21:00,2,628,628,627.75,628,11
20181201|2018-08-01 22:00,2,628,628,627,627,22
20181201|2018-08-02 00:00,2,628.5,628.5,628.5,628.5,2
20181201|2018-08-02 00:30,2,628.75,628.75,628.75,628.75,2
20181201|2018-08-02 01:30,2,628,628,628,628,1
20181201|2018-08-02 02:00,2,628,628,628,628,7
20181201|2018-08-02 02:30,2,628.75,629,628.75,629,25
20181201|2018-08-02 03:30,2,629,629,629,629,20
20181201|2018-08-02 04:00,2,629,629,629,629,20
20181201|2018-08-02 04:30,2,630,630,629.5,629.5,21
20181201|2018-08-02 05:00,2,630,631.75,630,630.75,48
20181201|2018-08-02 05:30,2,632.25,634.25,632.25,633.25,25
20181201|2018-08-02 06:00,2,633.5,633.5,632.75,632.75,6
20181201|2018-08-02 06:30,2,633.5,634.5,633.25,634.5,39
20181201|2018-08-02 07:00,2,634.75,636,634,635,129
20181201|2018-08-02 07:30,2,633.75,635,633.75,633.75,46
20181201|2018-08-02 08:30,2,633.25,636,629,630,686
20181201|2018-08-02 09:00,2,629.5,633.25,628.75,633.25,397
20181201|2018-08-02 09:30,2,633,634,630.75,632,253
20181201|2018-08-02 10:00,2,632,641,632,640,661
20181201|2018-08-02 10:30,2,640,652.5,635.75,648,1232
20181201|2018-08-02 11:00,2,647.5,648.75,635.75,635.75,744
20181201|2018-08-02 11:30,2,636,637,630.75,631.75,682
20181201|2018-08-02 12:00,2,632.5,634.25,629.5,630,503
20181201|2018-08-02 12:30,2,630.25,633,629,631.25,341
20181201|2018-08-02 13:00,2,630.5,630.5,626.75,627,450
20181201|2018-08-02 19:00,3,629.75,631.5,628.5,631.5,118
20181201|2018-08-02 19:30,3,631.5,631.5,631.5,631.5,8
20181201|2018-08-02 20:00,3,633.75,634,633.75,634,10
20181201|2018-08-02 23:30,3,631.25,631.25,631,631,6
20181201|2018-08-03 01:30,3,632.25,635,630.75,631,59
20181201|2018-08-03 02:00,3,631.25,631.25,631.25,631.25,2
20181201|2018-08-03 02:30,3,634.75,634.75,632.5,632.5,8
20181201|2018-08-03 03:00,3,632.25,632.25,631.75,632,21
20181201|2018-08-03 04:00,3,631.25,631.5,631,631,68
20181201|2018-08-03 06:00,3,632.5,633,632.25,632.75,8
20181201|2018-08-03 06:30,3,632.75,632.75,632.75,632.75,3
20181201|2018-08-03 07:00,3,633.75,633.75,632.5,632.5,3
20181201|2018-08-03 07:30,3,632.25,632.25,630,631,162
20181201|2018-08-03 08:30,3,632,635,629.75,634.25,291
20181201|2018-08-03 09:00,3,634.5,635,631,632.25,156
20181201|2018-08-03 09:30,3,632.75,633,630.75,632,168
20181201|2018-08-03 10:00,3,632,633.25,631.25,633.25,112
20181201|2018-08-03 10:30,3,633.75,635.5,633.75,635,126
20181201|2018-08-03 11:00,3,635,637,631.75,631.75,285
20181201|2018-08-03 11:30,3,632,632.25,630.5,631.75,277
20181201|2018-08-03 12:00,3,631.5,631.5,627.5,627.75,266
20181201|2018-08-03 12:30,3,627.5,627.75,625.5,627.5,198
20181201|2018-08-03 13:00,3,626.5,631,626.5,630.25,171
20181201|2018-08-05 19:00,6,629.5,629.5,627.5,627.5,14
20181201|2018-08-05 19:30,6,628,628,628,628,1
20181201|2018-08-05 20:30,6,628,628,628,628,3
20181201|2018-08-05 21:30,6,629.25,629.25,629.25,629.25,1
20181201|2018-08-05 23:00,6,629.5,629.75,629.5,629.75,4
20181201|2018-08-05 23:30,6,629.5,632,629.5,631.5,29
20181201|2018-08-06 00:00,6,631.5,631.5,631.5,631.5,1
20181201|2018-08-06 01:00,6,631.25,631.25,631.25,631.25,2
20181201|2018-08-06 02:30,6,631,631,631,631,3
20181201|2018-08-06 03:30,6,630,630,630,630,1
20181201|2018-08-06 04:00,6,630,630,629.5,629.5,17
20181201|2018-08-06 06:00,6,632.25,632.25,632.25,632.25,1
20181201|2018-08-06 07:00,6,633,633,633,633,16
20181201|2018-08-06 08:30,6,633,641.25,633,638.5,293
20181201|2018-08-06 09:00,6,639.5,643.5,639.5,643,312
20181201|2018-08-06 09:30,6,643.5,644.75,641.5,641.5,64
20181201|2018-08-06 10:00,6,641.25,643,641.25,642.75,64
20181201|2018-08-06 10:30,6,642.5,642.75,641.5,642,73
20181201|2018-08-06 11:00,6,641.75,643.75,641.75,643.25,64
20181201|2018-08-06 11:30,6,643,644.75,643,643.75,176
20181201|2018-08-06 12:00,6,643.75,644.25,643.5,644,65
20181201|2018-08-06 12:30,6,644.25,645.25,643.75,645,130
20181201|2018-08-06 13:00,6,644.75,646.75,643,643,324
20181201|2018-08-06 19:00,7,644.5,647.75,644.5,647.5,154
20181201|2018-08-06 19:30,7,647.5,647.5,647.5,647.5,6
20181201|2018-08-06 20:30,7,648.25,648.25,648.25,648.25,1
20181201|2018-08-06 21:00,7,648.25,649,648.25,648.75,10
20181201|2018-08-06 21:30,7,649,649.75,648.75,649.5,67
20181201|2018-08-06 22:00,7,649.75,651,649.5,651,93
20181201|2018-08-06 22:30,7,651,651,650.75,651,5
20181201|2018-08-06 23:00,7,651,652,651,652,15
20181201|2018-08-06 23:30,7,651.25,651.25,650.75,650.75,3
20181201|2018-08-07 02:00,7,651.25,651.25,651,651,6
20181201|2018-08-07 02:30,7,652,652.25,651.75,652.25,49
20181201|2018-08-07 03:00,7,652.25,654.5,652.25,654.5,98
20181201|2018-08-07 03:30,7,653.75,654.75,653.75,654.5,15
20181201|2018-08-07 04:30,7,655,655,655,655,37
20181201|2018-08-07 05:00,7,655,655.75,655,655.5,74
20181201|2018-08-07 05:30,7,655.5,655.75,655.5,655.75,20
20181201|2018-08-07 06:00,7,656,656,655.25,655.25,5
20181201|2018-08-07 06:30,7,655.5,655.5,655.25,655.25,6
20181201|2018-08-07 07:00,7,655.25,655.5,650,650,144
20181201|2018-08-07 07:30,7,650.25,651,650,651,39
20181201|2018-08-07 08:30,7,650.75,654,646.5,648.25,439
20181201|2018-08-07 09:00,7,648,648.5,647,648,152
20181201|2018-08-07 09:30,7,648.25,648.25,643,644.5,472
20181201|2018-08-07 10:00,7,643.25,645.5,640.75,644,197
20181201|2018-08-07 10:30,7,643.75,646,643,645.5,313
20181201|2018-08-07 11:00,7,645.5,646.5,644,645.75,196
20181201|2018-08-07 11:30,7,646.5,648,646.25,646.5,167
20181201|2018-08-07 12:00,7,646.5,647.5,645,645,151
20181201|2018-08-07 12:30,7,645.25,646,643.25,644,132
20181201|2018-08-07 13:00,7,644,646.25,643.75,643.75,410
20181201|2018-08-07 19:00,8,642.75,645,642.5,645,38
20181201|2018-08-07 19:30,8,645,645.75,645,645.75,7
20181201|2018-08-07 20:30,8,645.75,648,645.75,648,5
20181201|2018-08-07 21:00,8,648,648,648,648,10
20181201|2018-08-07 21:30,8,648,648.75,648,648.75,8
20181201|2018-08-07 22:00,8,649,649,649,649,7
20181201|2018-08-07 23:00,8,649.5,649.75,649.5,649.75,10
20181201|2018-08-07 23:30,8,649.25,649.25,649,649,4
20181201|2018-08-08 00:30,8,648.5,648.5,648.5,648.5,1
20181201|2018-08-08 02:30,8,649.75,649.75,649.75,649.75,13
20181201|2018-08-08 03:00,8,649.75,649.75,649.75,649.75,2
20181201|2018-08-08 04:00,8,648.5,648.75,648.5,648.75,9
20181201|2018-08-08 04:30,8,648.5,648.5,648.25,648.25,42
20181201|2018-08-08 05:00,8,649.75,650,649.75,650,26
20181201|2018-08-08 05:30,8,648.25,648.25,648,648,4
20181201|2018-08-08 07:00,8,648.5,649.25,647,647.5,104
20181201|2018-08-08 07:30,8,647.5,650,647.5,650,38
20181201|2018-08-08 08:30,8,648.5,650.75,647,650.25,401
20181201|2018-08-08 09:00,8,651,651,647,649,240
20181201|2018-08-08 09:30,8,649.25,650.5,649,649.75,73
20181201|2018-08-08 10:00,8,649.25,650.25,648,648.25,246
20181201|2018-08-08 10:30,8,649,649.5,647.5,649,168
20181201|2018-08-08 11:00,8,648.25,649.5,644.5,645,282
20181201|2018-08-08 11:30,8,646.25,647,645,646.75,336
20181201|2018-08-08 12:00,8,645.75,647,645,646.5,228
20181201|2018-08-08 12:30,8,646.25,648.5,646.25,646.5,154
20181201|2018-08-08 13:00,8,647,649.5,647,648.5,178
20181201|2018-08-08 19:00,9,647.75,648.5,647.5,648.25,92
20181201|2018-08-08 19:30,9,648.25,648.25,648.25,648.25,2
20181201|2018-08-08 20:00,9,648.25,649,648,648.75,33
20181201|2018-08-08 20:30,9,649,649,649,649,2
20181201|2018-08-08 22:00,9,649,649,649,649,9
20181201|2018-08-08 23:30,9,648.25,648.25,648,648,2
20181201|2018-08-09 02:00,9,648.5,652.25,648.5,651.25,191
20181201|2018-08-09 02:30,9,651.5,652.25,650,651.5,46
20181201|2018-08-09 03:00,9,647.75,647.75,647.25,647.25,10
20181201|2018-08-09 04:30,9,647,647.25,647,647,58
20181201|2018-08-09 05:00,9,646.75,646.75,645.25,645.25,10
20181201|2018-08-09 06:00,9,643,643,641.75,641.75,13
20181201|2018-08-09 06:30,9,641.75,642.5,641.75,642.5,25
20181201|2018-08-09 07:00,9,642.25,642.25,642.25,642.25,2
20181201|2018-08-09 07:30,9,642.5,642.5,640,640,43
20181201|2018-08-09 08:30,9,640,648,640,645.75,354
20181201|2018-08-09 09:00,9,645.75,647,642.75,643.5,143
20181201|2018-08-09 09:30,9,643.25,645.5,643.25,645,151
20181201|2018-08-09 10:00,9,645,646.75,645,645.5,158
20181201|2018-08-09 10:30,9,645,645.5,643.75,644,165
20181201|2018-08-09 11:00,9,644.25,645.25,643.25,644.5,150
20181201|2018-08-09 11:30,9,644.75,646.25,644.75,645.5,140
20181201|2018-08-09 12:00,9,645.25,647,645,646.25,202
20181201|2018-08-09 12:30,9,647.25,650.5,647,649.25,533
20181201|2018-08-09 13:00,9,649.75,650.25,645,645,425
20181201|2018-08-09 19:00,10,645,647,645,645,92
20181201|2018-08-09 20:00,10,645.75,646,645.75,646,2
20181201|2018-08-09 20:30,10,646,646.5,646,646.5,5
20181201|2018-08-09 21:30,10,645,645,644,644,4
20181201|2018-08-10 00:00,10,642.75,642.75,642.75,642.75,2
20181201|2018-08-10 03:30,10,641.5,643.75,641.5,643.75,2
20181201|2018-08-10 04:30,10,643.75,644,643.75,644,6
20181201|2018-08-10 05:00,10,645.25,645.25,645.25,645.25,4
20181201|2018-08-10 05:30,10,645.25,645.25,645.25,645.25,1
20181201|2018-08-10 06:30,10,642,643.75,642,643.75,4
20181201|2018-08-10 07:00,10,642.25,646,642.25,646,50
20181201|2018-08-10 07:30,10,645,645,645,645,6
20181201|2018-08-10 08:30,10,645,650.25,645,646.75,262
20181201|2018-08-10 09:00,10,646.75,648,646,646,117
20181201|2018-08-10 09:30,10,647,648.75,645.5,648,178
20181201|2018-08-10 10:00,10,647.5,648,644,646.25,145
20181201|2018-08-10 10:30,10,645.5,647.5,645,645.75,188
20181201|2018-08-10 11:00,10,646,646,631.25,635,610
20181201|2018-08-10 11:30,10,635,635.5,631.75,631.75,363
20181201|2018-08-10 12:00,10,631.75,635,631.75,633.5,220
20181201|2018-08-10 12:30,10,633.5,633.75,628,628.25,559
20181201|2018-08-10 13:00,10,628,629.75,623.75,626.25,675
20181201|2018-08-12 19:00,13,626,626.75,625,625.25,87
20181201|2018-08-12 19:30,13,623.25,624,623.25,624,17
20181201|2018-08-12 20:00,13,622.5,623,622,622,22
20181201|2018-08-12 20:30,13,622.25,622.25,621.75,621.75,17
20181201|2018-08-12 21:00,13,621.5,621.5,621.5,621.5,1
20181201|2018-08-12 21:30,13,621.75,621.75,621.5,621.5,3
20181201|2018-08-12 22:30,13,621.25,621.25,620,620.25,14
20181201|2018-08-12 23:00,13,620.25,620.25,620,620,5
20181201|2018-08-12 23:30,13,620,620,620,620,4
20181201|2018-08-13 01:00,13,620.5,620.5,620.5,620.5,1
20181201|2018-08-13 01:30,13,620.25,620.25,620.25,620.25,1
20181201|2018-08-13 02:30,13,620.5,620.5,620,620,31
20181201|2018-08-13 03:00,13,620,620,620,620,1
20181201|2018-08-13 03:30,13,620.5,620.75,620.25,620.25,24
20181201|2018-08-13 04:00,13,620.75,620.75,620,620,30
20181201|2018-08-13 04:30,13,620.5,620.5,620.5,620.5,2
20181201|2018-08-13 05:00,13,620.5,620.5,620,620.25,25
20181201|2018-08-13 05:30,13,620,620,618.5,618.5,52
20181201|2018-08-13 06:00,13,617.75,617.75,615.5,615.75,47
20181201|2018-08-13 06:30,13,615,615,612,612,51
20181201|2018-08-13 07:00,13,612,612,609.75,609.75,47
20181201|2018-08-13 07:30,13,610.25,610.75,609.75,610.5,76
20181201|2018-08-13 08:30,13,611.25,613.5,608.5,609.75,581
20181201|2018-08-13 09:00,13,611,612.75,610.25,611,280
20181201|2018-08-13 09:30,13,611.5,613.75,611.5,612.5,283
20181201|2018-08-13 10:00,13,613.25,614,611.75,613,132
20181201|2018-08-13 10:30,13,613.25,613.25,610.75,612,339
20181201|2018-08-13 11:00,13,612.25,612.75,611,611.25,168
20181201|2018-08-13 11:30,13,611.5,613.5,611.25,613.5,189
20181201|2018-08-13 12:00,13,613.5,613.75,612.75,613,132
20181201|2018-08-13 12:30,13,613.25,613.25,611.5,611.5,148
20181201|2018-08-13 13:00,13,611.5,611.75,608.75,609,395
20181201|2018-08-13 19:00,14,610,612.5,608.5,612.25,86
20181201|2018-08-13 19:30,14,611,611.75,610.75,611.25,20
20181201|2018-08-13 20:00,14,611.5,612,611.5,611.75,12
20181201|2018-08-13 20:30,14,612.5,613.75,612.5,613.75,16
20181201|2018-08-13 21:00,14,612.5,612.5,612.5,612.5,2
20181201|2018-08-13 21:30,14,611.5,614.75,611.5,614.5,39
20181201|2018-08-13 22:00,14,614.5,614.75,614.5,614.75,14
20181201|2018-08-14 01:30,14,613.25,613.25,612.75,612.75,5
20181201|2018-08-14 02:00,14,611.75,613.75,611.5,613.75,8
20181201|2018-08-14 02:30,14,615,615.75,614.5,614.5,30
20181201|2018-08-14 03:00,14,614.5,614.5,614.5,614.5,4
20181201|2018-08-14 03:30,14,615,615,612.5,612.5,8
20181201|2018-08-14 04:00,14,610.75,610.75,610,610,7
20181201|2018-08-14 04:30,14,609,609.75,607.75,609.5,44
20181201|2018-08-14 05:00,14,609.75,610.25,609.75,609.75,5
20181201|2018-08-14 06:00,14,609.75,612,609,609,18
20181201|2018-08-14 06:30,14,609.5,612.5,609.5,610.25,7
20181201|2018-08-14 07:00,14,610,610,608.25,608.75,27
20181201|2018-08-14 07:30,14,608.5,609.25,608.5,609.25,10
20181201|2018-08-14 08:30,14,611.5,612.25,607,607,152
20181201|2018-08-14 09:00,14,606.75,607.75,606,607.5,272
20181201|2018-08-14 09:30,14,607.5,607.75,605.5,607.5,391
20181201|2018-08-14 10:00,14,607,608.75,606,606.75,65
20181201|2018-08-14 10:30,14,607,607.75,605.75,606,114
20181201|2018-08-14 11:00,14,606,608.25,606,608.25,127
20181201|2018-08-14 11:30,14,608.5,609.25,608.25,609,441
20181201|2018-08-14 12:00,14,609,612,609,612,206
20181201|2018-08-14 12:30,14,611.75,612.25,610,611.5,136
20181201|2018-08-14 13:00,14,611.25,614,610.25,612.25,315
20181201|2018-08-14 19:00,15,613.25,613.75,612.25,612.25,48
20181201|2018-08-14 19:30,15,612.25,612.25,612.25,612.25,1
20181201|2018-08-14 20:00,15,611.5,611.5,611.5,611.5,1
20181201|2018-08-14 22:00,15,609.75,609.75,609.75,609.75,2
20181201|2018-08-14 22:30,15,610.25,610.25,610.25,610.25,1
20181201|2018-08-14 23:00,15,609.25,609.25,609,609,11
20181201|2018-08-14 23:30,15,609.25,610.25,609.25,610.25,7
20181201|2018-08-15 02:00,15,610,610.75,610,610.75,29
20181201|2018-08-15 02:30,15,610.75,610.75,610.5,610.5,12
20181201|2018-08-15 03:00,15,611.25,611.25,609.25,609.5,16
20181201|2018-08-15 03:30,15,609.5,609.5,609.5,609.5,1
20181201|2018-08-15 04:00,15,609.75,610,609.5,610,4
20181201|2018-08-15 04:30,15,609.75,609.75,608.5,608.5,30
20181201|2018-08-15 05:00,15,608.25,608.25,608,608,23
20181201|2018-08-15 05:30,15,608,608,606,607.5,47
20181201|2018-08-15 06:00,15,607.75,610.25,607.75,610,58
20181201|2018-08-15 06:30,15,610.5,611.25,610.5,611.25,6
20181201|2018-08-15 07:00,15,611,611.75,610,610.75,14
20181201|2018-08-15 07:30,15,610.5,610.5,608.25,608.75,69
20181201|2018-08-15 08:30,15,610.5,610.5,605.25,605.75,102
20181201|2018-08-15 09:00,15,605.75,606.75,603,603.75,325
20181201|2018-08-15 09:30,15,602.75,604.5,602.5,603.75,112
20181201|2018-08-15 10:00,15,603,603.5,602.5,602.75,82
20181201|2018-08-15 10:30,15,602.75,603,601.75,602.75,228
20181201|2018-08-15 11:00,15,602.75,604,602.25,604,133
20181201|2018-08-15 11:30,15,604,604,601.5,601.75,110
20181201|2018-08-15 12:00,15,601.75,602.25,601.25,601.25,93
20181201|2018-08-15 12:30,15,601.5,602,600.25,601.25,324
20181201|2018-08-15 13:00,15,601.25,602,600.25,600.25,432
20181201|2018-08-15 19:00,16,600,600.5,600,600.25,19
20181201|2018-08-15 19:30,16,600,600,600,600,3
20181201|2018-08-15 20:00,16,600,600.5,600,600.5,16
20181201|2018-08-15 20:30,16,600.5,600.75,600.25,600.25,31
20181201|2018-08-15 21:00,16,600.5,604,600.5,602.5,128
20181201|2018-08-15 21:30,16,602.5,603.75,601.75,603.75,26
20181201|2018-08-15 22:00,16,602.5,602.5,602.5,602.5,4
20181201|2018-08-15 22:30,16,604,604,604,604,83
20181201|2018-08-15 23:00,16,604,605,604,605,123
20181201|2018-08-15 23:30,16,605.25,605.75,605.25,605.75,6
20181201|2018-08-16 00:00,16,605.75,607.5,605.75,607.5,17
20181201|2018-08-16 01:30,16,605,605.5,604.5,605.5,20
20181201|2018-08-16 02:30,16,605,605.75,605,605.75,4
20181201|2018-08-16 04:00,16,606,606,606,606,1
20181201|2018-08-16 04:30,16,606.75,606.75,605.5,605.5,8
20181201|2018-08-16 05:00,16,607,607.5,607,607.5,37
20181201|2018-08-16 05:30,16,606.5,606.5,606.5,606.5,9
20181201|2018-08-16 06:00,16,606.5,606.75,606.5,606.75,44
20181201|2018-08-16 06:30,16,606.5,606.5,606.5,606.5,21
20181201|2018-08-16 07:00,16,606.75,608,606.5,606.75,30
20181201|2018-08-16 07:30,16,607.5,609.5,607.25,609.5,12
20181201|2018-08-16 08:30,16,610,615.75,608.75,613.25,377
20181201|2018-08-16 09:00,16,613,613.25,608,609,215
20181201|2018-08-16 09:30,16,608.75,608.75,605.25,607.5,236
20181201|2018-08-16 10:00,16,607.75,609.75,607.25,608.5,88
20181201|2018-08-16 10:30,16,608.25,609.25,607.75,609.25,98
20181201|2018-08-16 11:00,16,609.5,612,609.25,610.5,77
20181201|2018-08-16 11:30,16,611,611.75,609.25,611.5,105
20181201|2018-08-16 12:00,16,612,613,611.75,613,89
20181201|2018-08-16 12:30,16,613,614.25,612.25,612.5,415
20181201|2018-08-16 13:00,16,612.5,614.5,612.25,613.5,275
20181201|2018-08-16 19:00,17,613,613.5,611.5,612.75,49
20181201|2018-08-16 19:30,17,612.75,613,612.75,612.75,4
20181201|2018-08-16 20:00,17,612.5,612.5,612.5,612.5,2
20181201|2018-08-16 20:30,17,612.25,612.25,612.25,612.25,5
20181201|2018-08-16 22:00,17,610.25,610.25,610.25,610.25,1
20181201|2018-08-16 22:30,17,610,610.25,609.25,609.25,18
20181201|2018-08-16 23:00,17,609.5,609.5,609.5,609.5,8
20181201|2018-08-17 00:00,17,609,609,609,609,1
20181201|2018-08-17 01:00,17,609.25,610.25,609.25,609.5,12
20181201|2018-08-17 01:30,17,609.5,609.75,609.5,609.75,6
20181201|2018-08-17 02:00,17,610,610,610,610,4
20181201|2018-08-17 02:30,17,608.5,608.5,608.5,608.5,1
20181201|2018-08-17 03:00,17,608.75,608.75,608.75,608.75,1
20181201|2018-08-17 04:00,17,610.25,610.25,610.25,610.25,2
20181201|2018-08-17 05:00,17,612.25,618.5,612.25,618.5,104
20181201|2018-08-17 05:30,17,619,629.5,618.75,622.25,82
20181201|2018-08-17 06:00,17,617.25,621.25,617.25,618.5,45
20181201|2018-08-17 06:30,17,618.5,620.5,618.5,620.5,11
20181201|2018-08-17 07:00,17,621.25,627,621.25,627,68
20181201|2018-08-17 07:30,17,626.75,631.25,626.75,630.75,92
20181201|2018-08-17 08:30,17,630,631.75,623.25,627.75,317
20181201|2018-08-17 09:00,17,629.5,630,623.5,624.25,176
20181201|2018-08-17 09:30,17,623.5,626,623.25,624,121
20181201|2018-08-17 10:00,17,624,625,621.25,621.75,162
20181201|2018-08-17 10:30,17,622.25,623.75,620,623.5,235
20181201|2018-08-17 11:00,17,623.5,624.75,622.25,624,116
20181201|2018-08-17 11:30,17,624.5,625.75,621.25,621.25,201
20181201|2018-08-17 12:00,17,622.5,623,621,622.5,112
20181201|2018-08-17 12:30,17,622.75,625.25,621.5,625.25,203
20181201|2018-08-17 13:00,17,625.25,629.25,623.25,625.5,753
20181201|2018-08-19 19:00,20,625,626,621.5,623.5,72
20181201|2018-08-19 21:30,20,623.5,623.5,623.5,623.5,1
20181201|2018-08-19 23:00,20,623,623,623,623,2
20181201|2018-08-20 00:00,20,623,623.75,622.5,623.75,18
20181201|2018-08-20 03:30,20,622.25,622.25,622.25,622.25,4
20181201|2018-08-20 04:00,20,623.25,623.75,623.25,623.75,3
20181201|2018-08-20 04:30,20,625,625,625,625,2
20181201|2018-08-20 05:00,20,622,622,622,622,10
20181201|2018-08-20 06:00,20,621.5,621.5,621.5,621.5,11
20181201|2018-08-20 06:30,20,620.75,620.75,620,620,17
20181201|2018-08-20 07:00,20,619,619,617.25,618,26
20181201|2018-08-20 07:30,20,618,618,616,616.25,16
20181201|2018-08-20 08:30,20,615.25,616,608.5,609.25,578
20181201|2018-08-20 09:00,20,609.25,611.5,608.25,610.75,200
20181201|2018-08-20 09:30,20,611,614.25,610.75,614,239
20181201|2018-08-20 10:00,20,613.5,613.75,612,613,111
20181201|2018-08-20 10:30,20,613.25,613.5,611,613,211
20181201|2018-08-20 11:00,20,612.75,615,612.5,613.25,143
20181201|2018-08-20 11:30,20,613,614,612,612.5,124
20181201|2018-08-20 12:00,20,612.75,613,611.75,612,151
20181201|2018-08-20 12:30,20,612.25,612.25,610.75,611.5,242
20181201|2018-08-20 13:00,20,611.75,613.5,611.5,613.25,372
20181201|2018-08-20 19:00,21,612.25,612.25,612,612,20
20181201|2018-08-20 19:30,21,610.5,610.5,610.5,610.5,1
20181201|2018-08-20 20:30,21,610.25,610.25,610,610,7
20181201|2018-08-20 21:00,21,610.25,611,610.25,610.75,35
20181201|2018-08-20 21:30,21,612,613.75,612,613.75,16
20181201|2018-08-20 22:00,21,613.75,613.75,613.75,613.75,3
20181201|2018-08-21 00:30,21,612.25,612.25,612,612,6
20181201|2018-08-21 02:00,21,613,613,613,613,1
20181201|2018-08-21 02:30,21,612,612,611.75,612,7
20181201|2018-08-21 03:00,21,610.75,610.75,610.75,610.75,1
20181201|2018-08-21 03:30,21,610,610.25,610,610.25,2
20181201|2018-08-21 04:30,21,609.25,610,608.5,610,14
20181201|2018-08-21 06:00,21,609.75,609.75,609,609.25,11
20181201|2018-08-21 06:30,21,609.5,609.5,608.75,608.75,4
20181201|2018-08-21 07:00,21,608.75,608.75,606.25,606.25,36
20181201|2018-08-21 07:30,21,606.5,607.5,606.25,607.5,8
20181201|2018-08-21 08:30,21,606,609,605,607,360
20181201|2018-08-21 09:00,21,607,607.75,606,607.25,110
20181201|2018-08-21 09:30,21,607.25,607.75,606.25,607.25,58
20181201|2018-08-21 10:00,21,606.75,607.75,606.25,606.5,43
20181201|2018-08-21 10:30,21,606.5,606.75,606.25,606.5,54
20181201|2018-08-21 11:00,21,606.25,606.5,606,606.25,134
20181201|2018-08-21 11:30,21,606.5,606.5,605.5,606,83
20181201|2018-08-21 12:00,21,606,606.25,604,604.25,317
20181201|2018-08-21 12:30,21,604,606,604,605.75,77
20181201|2018-08-21 13:00,21,605.75,607,605.25,605.75,273
20181201|2018-08-21 19:00,22,605.25,606,604.75,605,23
20181201|2018-08-21 19:30,22,604.75,604.75,604.75,604.75,1
20181201|2018-08-21 21:00,22,605,605,605,605,1
20181201|2018-08-21 22:00,22,604.75,606,604.75,606,24
20181201|2018-08-21 22:30,22,605.75,606,605.75,606,2
20181201|2018-08-21 23:30,22,606,606.75,606,606.75,19
20181201|2018-08-22 00:00,22,606.25,606.25,606.25,606.25,2
20181201|2018-08-22 00:30,22,605.5,605.5,605.5,605.5,1
20181201|2018-08-22 01:30,22,606,606,606,606,2
20181201|2018-08-22 02:00,22,605.75,605.75,605.75,605.75,1
20181201|2018-08-22 02:30,22,605.5,605.75,605.5,605.75,15
20181201|2018-08-22 03:00,22,606,606,604.5,604.5,123
20181201|2018-08-22 03:30,22,604.75,604.75,604,604,62
20181201|2018-08-22 04:00,22,604,604,603,603.25,47
20181201|2018-08-22 04:30,22,603.25,604.75,602.25,604.75,38
20181201|2018-08-22 05:00,22,604,604,602.75,604,15
20181201|2018-08-22 05:30,22,603.25,603.25,603.25,603.25,10
20181201|2018-08-22 06:00,22,604.25,604.25,604.25,604.25,3
20181201|2018-08-22 06:30,22,603.5,603.5,603,603.5,7
20181201|2018-08-22 07:00,22,603.75,603.75,602.5,603.25,21
20181201|2018-08-22 07:30,22,602.75,602.75,602.75,602.75,1
20181201|2018-08-22 08:30,22,602.25,604,602,602.25,753
20181201|2018-08-22 09:00,22,602,607,602,607,309
20181201|2018-08-22 09:30,22,607,608.25,603.75,607.25,229
20181201|2018-08-22 10:00,22,607.25,608,606,607,151
20181201|2018-08-22 10:30,22,607.25,607.75,606.75,606.75,90
20181201|2018-08-22 11:00,22,607,608.25,606.75,607.75,168
20181201|2018-08-22 11:30,22,607.5,608,607.25,607.5,80
20181201|2018-08-22 12:00,22,607.75,609.25,607,607.5,358
20181201|2018-08-22 12:30,22,606.75,607.5,605.75,606,150
20181201|2018-08-22 13:00,22,605.75,606,602.75,603.5,524
20181201|2018-08-22 19:00,23,603,607.5,603,605,60
20181201|2018-08-22 20:00,23,605.25,605.25,604.5,604.5,5
20181201|2018-08-22 20:30,23,604.75,604.75,604.75,604.75,1
20181201|2018-08-22 21:00,23,604.25,604.25,603.25,603.25,6
20181201|2018-08-22 21:30,23,603.25,603.5,602.25,603.5,11
20181201|2018-08-22 22:00,23,604,604.5,604,604.5,5
20181201|2018-08-22 22:30,23,603.75,603.75,603.75,603.75,1
20181201|2018-08-22 23:00,23,603.5,604,603.5,604,6
20181201|2018-08-22 23:30,23,604.75,604.75,604.25,604.75,6
20181201|2018-08-23 00:00,23,604.75,604.75,604.75,604.75,1
20181201|2018-08-23 00:30,23,605,605,605,605,1
20181201|2018-08-23 01:00,23,605.25,605.25,605,605.25,6
20181201|2018-08-23 01:30,23,605.5,606.25,605.5,606,9
20181201|2018-08-23 02:00,23,606.25,607.25,606.25,607,12
20181201|2018-08-23 02:30,23,605.25,606.75,605.25,606.5,21
20181201|2018-08-23 03:00,23,607.25,607.75,606.25,606.75,22
20181201|2018-08-23 03:30,23,605.75,607,605.75,606.75,24
20181201|2018-08-23 04:00,23,606,607.25,605.75,606.25,23
20181201|2018-08-23 04:30,23,605.5,605.5,603.5,604,114
20181201|2018-08-23 05:00,23,604,605.75,604,605.75,20
20181201|2018-08-23 05:30,23,605.25,605.5,604,604,6
20181201|2018-08-23 06:00,23,604.25,604.75,604,604.75,40
20181201|2018-08-23 06:30,23,604.5,605.75,604.5,605.75,25
20181201|2018-08-23 07:00,23,606,606.25,603.25,605.25,62
20181201|2018-08-23 07:30,23,604.25,604.25,602,602.25,66
20181201|2018-08-23 08:30,23,602.25,603.25,599.5,599.75,1025
20181201|2018-08-23 09:00,23,600,601.25,598.5,598.5,620
20181201|2018-08-23 09:30,23,598.75,602.5,598.5,602.5,320
20181201|2018-08-23 10:00,23,602.75,606,602,604.5,353
20181201|2018-08-23 10:30,23,603.5,605.75,602.75,603,186
20181201|2018-08-23 11:00,23,603.25,603.25,602,602.75,126
20181201|2018-08-23 11:30,23,602.25,603,601.25,601.25,152
20181201|2018-08-23 12:00,23,601,601,598.25,599.25,131
20181201|2018-08-23 12:30,23,598.75,599.25,597,598.25,317
20181201|2018-08-23 13:00,23,598,600,597,599.75,559
20181201|2018-08-23 19:00,24,598.5,598.5,596.5,597.75,55
20181201|2018-08-23 22:00,24,597.75,598.25,597.5,597.5,37
20181201|2018-08-23 23:00,24,597.75,597.75,597.75,597.75,3
20181201|2018-08-24 00:00,24,597.75,597.75,597.75,597.75,3
20181201|2018-08-24 00:30,24,598.5,599.25,598.5,599.25,38
20181201|2018-08-24 01:00,24,599.25,599.75,598.75,599,10
20181201|2018-08-24 01:30,24,599.5,599.5,599.5,599.5,11
20181201|2018-08-24 02:00,24,599.5,599.5,598.25,598.25,20
20181201|2018-08-24 02:30,24,597.75,597.75,597.25,597.25,3
20181201|2018-08-24 03:00,24,597.5,598.5,597.5,598.25,60
20181201|2018-08-24 03:30,24,598.75,598.75,597.25,597.25,4
20181201|2018-08-24 04:00,24,598,598,597.75,597.75,5
20181201|2018-08-24 05:30,24,597,597.25,596.75,597,23
20181201|2018-08-24 06:00,24,597,597,596.75,597,8
20181201|2018-08-24 06:30,24,597.75,598.25,597,598.25,36
20181201|2018-08-24 07:00,24,598.25,598.25,597.75,597.75,22
20181201|2018-08-24 07:30,24,597.25,597.25,596.75,596.75,8
20181201|2018-08-24 08:30,24,596.75,597.75,596.25,596.5,253
20181201|2018-08-24 09:00,24,596.5,596.75,596,596.5,273
20181201|2018-08-24 09:30,24,596,596.25,595,595.25,252
20181201|2018-08-24 10:00,24,595,595.5,595,595,113
20181201|2018-08-24 10:30,24,595,595,591.5,592,667
20181201|2018-08-24 11:00,24,592,592.75,591.5,591.75,161
20181201|2018-08-24 11:30,24,592,592.5,590.5,591,232
20181201|2018-08-24 12:00,24,590.75,591.25,590.25,590.25,143
20181201|2018-08-24 12:30,24,590.5,590.5,589.25,590.25,396
20181201|2018-08-24 13:00,24,589.75,591.25,589,589.5,487
20181201|2018-08-26 19:00,27,589.75,590,588.5,588.5,74
20181201|2018-08-26 19:30,27,588.5,589,588,589,17
20181201|2018-08-26 20:00,27,588.25,588.25,588.25,588.25,1
20181201|2018-08-26 21:00,27,588.25,588.25,588.25,588.25,1
20181201|2018-08-26 21:30,27,588.5,588.5,588.5,588.5,11
20181201|2018-08-27 00:30,27,588.75,588.75,588.25,588.25,3
20181201|2018-08-27 01:00,27,588.25,588.25,588,588,7
20181201|2018-08-27 01:30,27,588,588,588,588,2
20181201|2018-08-27 02:00,27,587.75,588,587.5,588,25
20181201|2018-08-27 02:30,27,588,588.25,588,588.25,19
20181201|2018-08-27 03:00,27,588.25,588.25,588,588,32
20181201|2018-08-27 03:30,27,588.25,588.25,587.5,587.5,81
20181201|2018-08-27 04:00,27,587.75,588,587.75,587.75,31
20181201|2018-08-27 04:30,27,587.75,587.75,587.25,587.25,172
20181201|2018-08-27 05:30,27,587.25,587.25,587,587,80
20181201|2018-08-27 06:00,27,587.25,587.5,587.25,587.25,4
20181201|2018-08-27 06:30,27,587,587,586,586,100
20181201|2018-08-27 07:00,27,586.25,586.75,586,586,92
20181201|2018-08-27 07:30,27,586,586,585.5,586,16
20181201|2018-08-27 08:30,27,586,586.75,584.25,585.25,588
20181201|2018-08-27 09:00,27,584.25,587,584.25,586.75,256
20181201|2018-08-27 09:30,27,586.5,587.75,586,587.75,287
20181201|2018-08-27 10:00,27,587.25,587.25,585.5,586,86
20181201|2018-08-27 10:30,27,585.75,585.75,583.5,583.5,224
20181201|2018-08-27 11:00,27,583.5,583.5,580.5,581.25,298
20181201|2018-08-27 11:30,27,581,581.25,579.5,579.75,528
20181201|2018-08-27 12:00,27,579.5,580,577.5,578,342
20181201|2018-08-27 12:30,27,578.25,579,577.5,578,276
20181201|2018-08-27 13:00,27,578,580.5,577.75,580.25,539
20181201|2018-08-27 19:00,28,578.75,578.75,576.25,576.25,183
20181201|2018-08-27 19:30,28,576,576,576,576,5
20181201|2018-08-27 20:30,28,576,576,576,576,1
20181201|2018-08-27 21:00,28,577,577,577,577,1
20181201|2018-08-27 21:30,28,576.5,576.5,576.5,576.5,1
20181201|2018-08-27 23:00,28,576.25,576.25,576.25,576.25,1
20181201|2018-08-28 00:30,28,576.5,576.5,576.25,576.25,3
20181201|2018-08-28 01:00,28,576,576,575.75,575.75,23
20181201|2018-08-28 02:00,28,576,576,576,576,1
20181201|2018-08-28 02:30,28,576,576,576,576,23
20181201|2018-08-28 03:00,28,576.5,577,576.5,577,19
20181201|2018-08-28 03:30,28,577,579,577,578.75,19
20181201|2018-08-28 04:00,28,579,580.75,579,580.75,34
20181201|2018-08-28 05:00,28,580.75,583.25,580.75,583.25,74
20181201|2018-08-28 05:30,28,583.25,585.25,583.25,584,42
20181201|2018-08-28 06:00,28,583.25,584.5,583.25,584.5,12
20181201|2018-08-28 06:30,28,584.25,586.5,584.25,585.25,20
20181201|2018-08-28 07:00,28,583.5,583.5,581.75,581.75,15
20181201|2018-08-28 07:30,28,581,583.5,581,582,35
20181201|2018-08-28 08:30,28,582,582.5,577,579.75,355
20181201|2018-08-28 09:00,28,579.75,580,577,578.25,281
20181201|2018-08-28 09:30,28,578,579.25,577.25,578.5,290
20181201|2018-08-28 10:00,28,578.25,581.25,578.25,580.5,209
20181201|2018-08-28 10:30,28,580.25,580.25,578.5,578.75,183
20181201|2018-08-28 11:00,28,578.5,578.75,577.5,577.5,104
20181201|2018-08-28 11:30,28,577.5,578.75,577.25,578,170
20181201|2018-08-28 12:00,28,578,579,578,579,207
20181201|2018-08-28 12:30,28,578.75,578.75,577,577,284
20181201|2018-08-28 13:00,28,576.75,577.75,576,576.5,1032
20181201|2018-08-28 19:00,29,577.25,577.5,576.5,577,65
20181201|2018-08-28 19:30,29,576.75,577.25,576.75,576.75,35
20181201|2018-08-28 20:00,29,577,577,576.5,576.5,8
20181201|2018-08-28 20:30,29,576.75,576.75,576.75,576.75,2
20181201|2018-08-28 21:00,29,576.5,577,576.25,577,12
20181201|2018-08-28 21:30,29,577,577,577,577,9
20181201|2018-08-28 22:30,29,577,577,577,577,6
20181201|2018-08-28 23:30,29,577.5,578,577.5,578,75
20181201|2018-08-29 00:00,29,578.25,578.5,578,578.5,50
20181201|2018-08-29 00:30,29,578.5,578.5,578.25,578.5,24
20181201|2018-08-29 01:00,29,578.25,579.25,578.25,579,101
20181201|2018-08-29 01:30,29,578.5,578.5,578.25,578.25,15
20181201|2018-08-29 02:00,29,578.5,578.5,578.25,578.5,20
20181201|2018-08-29 03:30,29,579.5,579.5,579.25,579.25,7
20181201|2018-08-29 04:00,29,579.25,579.25,579.25,579.25,2
20181201|2018-08-29 04:30,29,580,582,580,581.5,25
20181201|2018-08-29 05:00,29,581.25,582.5,581.25,582.5,8
20181201|2018-08-29 05:30,29,581.75,583,580.5,583,17
20181201|2018-08-29 06:00,29,581.5,583,580.5,581,21
20181201|2018-08-29 06:30,29,583.25,585.5,582.25,585,145
20181201|2018-08-29 07:00,29,585,588,585,588,70
20181201|2018-08-29 07:30,29,587.75,591.75,587.25,589.25,126
20181201|2018-08-29 08:30,29,589,594.5,583,585.25,685
20181201|2018-08-29 09:00,29,586,588,583.25,583.5,190
20181201|2018-08-29 09:30,29,583.75,585.5,583,585,241
20181201|2018-08-29 10:00,29,585.25,590.25,584.5,590,292
20181201|2018-08-29 10:30,29,589.75,596,589.25,591.75,478
20181201|2018-08-29 11:00,29,591.5,592.25,588.25,589,284
20181201|2018-08-29 11:30,29,588.5,591,587.75,589.5,167
20181201|2018-08-29 12:00,29,590,591.25,589.25,590,118
20181201|2018-08-29 12:30,29,590,593.25,590,592.5,292
20181201|2018-08-29 13:00,29,592.5,592.5,589,591.5,426
20181201|2018-08-29 19:00,30,591.5,596.75,591.5,596.75,166
20181201|2018-08-29 19:30,30,597,597,596,596,7
20181201|2018-08-29 20:00,30,596,596.5,596,596.25,8
20181201|2018-08-29 20:30,30,595.75,597,595.5,597,20
20181201|2018-08-29 21:00,30,597.25,598.25,597.25,598.25,15
20181201|2018-08-29 22:00,30,598.25,598.25,598.25,598.25,2
20181201|2018-08-29 22:30,30,598,598,598,598,1
20181201|2018-08-29 23:30,30,597.5,597.5,596.5,596.5,5
20181201|2018-08-30 00:30,30,597.5,598.25,597.5,598,7
20181201|2018-08-30 01:00,30,598,598.5,598,598.5,5
20181201|2018-08-30 01:30,30,599,600.5,599,600,57
20181201|2018-08-30 02:00,30,600,600,599.5,599.5,3
20181201|2018-08-30 02:30,30,600,600,599.75,599.75,19
20181201|2018-08-30 03:00,30,600,600,599.5,599.5,6
20181201|2018-08-30 03:30,30,600.25,600.5,599.5,599.5,11
20181201|2018-08-30 04:00,30,599.75,600.5,599.75,600.5,4
20181201|2018-08-30 04:30,30,598.75,598.75,597.5,597.5,3
20181201|2018-08-30 05:30,30,597.5,597.5,597.5,597.5,2
20181201|2018-08-30 06:00,30,597,597,597,597,9
20181201|2018-08-30 06:30,30,597.25,597.25,597,597,5
20181201|2018-08-30 07:00,30,597.25,599,596.5,596.5,24
20181201|2018-08-30 07:30,30,596.25,596.25,595.25,595.5,5
20181201|2018-08-30 08:30,30,595.5,595.5,590.25,590.75,598
20181201|2018-08-30 09:00,30,590.5,590.75,588.75,589,185
20181201|2018-08-30 09:30,30,589,589,584.5,584.5,276
20181201|2018-08-30 10:00,30,584.75,585.5,583.25,583.25,183
20181201|2018-08-30 10:30,30,583,584.5,582,582.5,216
20181201|2018-08-30 11:00,30,583.25,583.5,581,582.5,193
20181201|2018-08-30 11:30,30,582.25,583.5,582,582.5,204
20181201|2018-08-30 12:00,30,582.5,583.25,582,582.5,121
20181201|2018-08-30 12:30,30,582.25,583,581,581.25,240
20181201|2018-08-30 13:00,30,581.25,585,580.75,584.25,285
20181201|2018-08-30 19:00,31,584,585.5,584,584.5,123
20181201|2018-08-30 19:30,31,584.5,584.75,584.5,584.5,32
20181201|2018-08-30 20:00,31,584.5,585.25,584.5,585.25,13
20181201|2018-08-30 20:30,31,586,586.75,586,586.75,7
20181201|2018-08-30 21:00,31,587.5,587.5,587.5,587.5,5
20181201|2018-08-30 21:30,31,587.75,587.75,587.5,587.5,26
20181201|2018-08-30 22:00,31,586.75,587,586.75,587,9
20181201|2018-08-31 00:30,31,588,588.75,588,588.5,12
20181201|2018-08-31 01:00,31,588.5,588.5,588.5,588.5,2
20181201|2018-08-31 02:00,31,589,589,588.75,588.75,26
20181201|2018-08-31 03:00,31,589,589,589,589,1
20181201|2018-08-31 03:30,31,589,589,588.75,588.75,3
20181201|2018-08-31 04:00,31,589.5,591,589.5,590.75,37
20181201|2018-08-31 04:30,31,589.75,589.75,589.75,589.75,1
20181201|2018-08-31 05:00,31,590.75,590.75,590.75,590.75,1
20181201|2018-08-31 05:30,31,591,592.75,591,592.25,13
20181201|2018-08-31 06:00,31,592,592,591,592,6
20181201|2018-08-31 06:30,31,592,592,591,591,34
20181201|2018-08-31 07:00,31,591.25,591.5,591,591.5,26
20181201|2018-08-31 07:30,31,591.75,597.25,591.75,597.25,153
20181201|2018-08-31 08:30,31,597.25,602,594.75,596,767
20181201|2018-08-31 09:00,31,595.75,597.25,592.25,593.75,386
20181201|2018-08-31 09:30,31,593.5,595.5,592.5,592.75,158
20181201|2018-08-31 10:00,31,592.25,593.25,590.75,592,228
20181201|2018-08-31 10:30,31,592.5,594.5,591,593,117
20181201|2018-08-31 11:00,31,593.75,594,591.25,592.25,88
20181201|2018-08-31 11:30,31,592,597,592,597,298
20181201|2018-08-31 12:00,31,597.25,598.25,595.75,596.5,219
20181201|2018-08-31 12:30,31,596,596.75,594.75,595.5,332
20181201|2018-08-31 13:00,31,595.5,602,595,602,788
20181201|2018-09-03 19:00,4,595,595.75,592.5,594.25,70
20181201|2018-09-03 19:30,4,594.5,595,594.25,594.25,20
20181201|2018-09-03 20:00,4,592.25,592.25,592.25,592.25,10
20181201|2018-09-03 20:30,4,591,591,589.75,589.75,24
20181201|2018-09-03 21:00,4,589.25,589.5,589,589,14
20181201|2018-09-03 21:30,4,589,589.25,589,589,17
20181201|2018-09-03 22:30,4,589.25,589.25,589.25,589.25,3
20181201|2018-09-03 23:00,4,589.5,589.5,589.5,589.5,1
20181201|2018-09-04 00:30,4,589,589,588.5,588.5,2
20181201|2018-09-04 01:00,4,588.25,588.25,587.25,587.75,6
20181201|2018-09-04 02:00,4,589.5,590.25,589.5,590,20
20181201|2018-09-04 02:30,4,590.5,591.75,590,591.75,47
20181201|2018-09-04 03:00,4,591.5,591.5,590.75,590.75,10
20181201|2018-09-04 03:30,4,590.75,590.75,588.5,588.5,64
20181201|2018-09-04 04:00,4,588.5,588.5,588,588,29
20181201|2018-09-04 04:30,4,588,588,587.75,587.75,10
20181201|2018-09-04 05:00,4,587.5,587.5,586.25,586.25,15
20181201|2018-09-04 05:30,4,586.25,587.25,585.25,586.25,23
20181201|2018-09-04 06:00,4,585.25,585.25,584.75,585,72
20181201|2018-09-04 07:00,4,586.75,586.75,585.25,585.5,8
20181201|2018-09-04 07:30,4,585,585,583.75,583.75,76
20181201|2018-09-04 08:30,4,583.75,584.5,577.5,582,1226
20181201|2018-09-04 09:00,4,581.75,584.25,581.25,582.25,207
20181201|2018-09-04 09:30,4,582.25,587.25,582,586.25,269
20181201|2018-09-04 10:00,4,587,589,586,588.75,252
20181201|2018-09-04 10:30,4,588.75,589.5,585.75,586,255
20181201|2018-09-04 11:00,4,585.75,587.25,584.75,585.75,122
20181201|2018-09-04 11:30,4,585.25,586.5,584.75,585.75,186
20181201|2018-09-04 12:00,4,586,586.25,583.75,585.25,260
20181201|2018-09-04 12:30,4,585.5,586,584.25,586,233
20181201|2018-09-04 13:00,4,585.5,587,584,585.5,505
20181201|2018-09-04 19:00,5,584.75,585.5,584.5,585.5,132
20181201|2018-09-04 19:30,5,585.5,585.5,585.5,585.5,2
20181201|2018-09-04 20:00,5,587.5,589.25,587.5,589.25,18
20181201|2018-09-04 20:30,5,589,589,589,589,11
20181201|2018-09-04 21:00,5,588.25,588.25,588.25,588.25,1
20181201|2018-09-04 22:00,5,587.5,587.5,587.5,587.5,12
20181201|2018-09-04 23:30,5,587.75,588.5,587.75,588.5,10
20181201|2018-09-05 00:00,5,588.5,588.75,588.5,588.75,10
20181201|2018-09-05 00:30,5,589,589.25,588.75,589,10
20181201|2018-09-05 01:00,5,588.5,589.25,588.5,589.25,10
20181201|2018-09-05 01:30,5,589.25,589.25,589.25,589.25,7
20181201|2018-09-05 02:00,5,589.75,590.5,589.75,590,26
20181201|2018-09-05 02:30,5,589,591.75,588,590,26
20181201|2018-09-05 03:00,5,592,592,591.25,591.25,16
20181201|2018-09-05 03:30,5,591,592.25,591,592.25,15
20181201|2018-09-05 04:00,5,592.25,593.75,592.25,592.75,19
20181201|2018-09-05 04:30,5,593.5,593.75,592.25,593,25
20181201|2018-09-05 05:00,5,593.25,593.75,592.25,593,22
20181201|2018-09-05 05:30,5,592,592.75,591,592.5,32
20181201|2018-09-05 06:00,5,592.25,593,590.75,590.75,31
20181201|2018-09-05 06:30,5,591.75,592.5,590.25,591,25
20181201|2018-09-05 07:00,5,591.5,592,589,591.25,40
20181201|2018-09-05 07:30,5,591,591.5,588,588,60
20181201|2018-09-05 08:30,5,588,589,582.75,585,449
20181201|2018-09-05 09:00,5,585.5,586.75,585,585.25,92
20181201|2018-09-05 09:30,5,585.25,585.75,584.5,584.75,93
20181201|2018-09-05 10:00,5,584.25,584.75,582,583,163
20181201|2018-09-05 10:30,5,583,583.25,581.5,582,98
20181201|2018-09-05 11:00,5,581.75,582,581,581.75,126
20181201|2018-09-05 11:30,5,582,582.5,581.25,581.25,89
20181201|2018-09-05 12:00,5,581.5,582,580.75,581.25,101
20181201|2018-09-05 12:30,5,580.75,581,580,580.25,309
20181201|2018-09-05 13:00,5,580,581,580,581,337
20181201|2018-09-05 19:00,6,581.5,582.25,581.25,581.5,112
20181201|2018-09-05 19:30,6,581.25,581.75,581.25,581.75,8
20181201|2018-09-05 20:00,6,581.25,581.75,581,581.75,38
20181201|2018-09-05 20:30,6,581.5,581.75,581.5,581.75,2
20181201|2018-09-05 21:00,6,581.5,581.5,580.5,580.5,13
20181201|2018-09-05 21:30,6,580.75,580.75,580.5,580.75,11
20181201|2018-09-05 22:00,6,580.5,580.5,580.5,580.5,2
20181201|2018-09-05 22:30,6,580.25,580.25,580.25,580.25,10
20181201|2018-09-05 23:00,6,580.5,580.5,580.5,580.5,4
20181201|2018-09-05 23:30,6,580.5,580.5,580.5,580.5,4
20181201|2018-09-06 00:00,6,580.25,580.25,580,580,49
20181201|2018-09-06 00:30,6,580,580,579.5,579.5,24
20181201|2018-09-06 01:00,6,579.75,579.75,579.5,579.5,10
20181201|2018-09-06 02:00,6,579.75,579.75,579.25,579.5,14
20181201|2018-09-06 02:30,6,580.25,580.25,579.25,579.25,27
20181201|2018-09-06 03:00,6,579.25,580.5,579.25,580.5,48
20181201|2018-09-06 03:30,6,579.5,579.5,579,579.25,19
20181201|2018-09-06 04:00,6,579,579,578.5,578.75,12
20181201|2018-09-06 04:30,6,578.5,578.5,578,578.5,34
20181201|2018-09-06 05:30,6,579.25,579.25,579,579,2
20181201|2018-09-06 06:00,6,578.25,579,578.25,579,2
20181201|2018-09-06 06:30,6,579,579,578.25,578.75,9
20181201|2018-09-06 07:00,6,578.5,578.5,577.5,577.5,188
20181201|2018-09-06 07:30,6,577.25,577.75,577,577,47
20181201|2018-09-06 08:30,6,577.25,579,576,577.25,306
20181201|2018-09-06 09:00,6,577,579,577,577.75,116
20181201|2018-09-06 09:30,6,577.5,579,576.5,579,211
20181201|2018-09-06 10:00,6,579,579.25,576,576,322
20181201|2018-09-06 10:30,6,576.25,577,576,576,440
20181201|2018-09-06 11:00,6,576.25,576.5,574.5,574.75,505
20181201|2018-09-06 11:30,6,574.75,575.25,573.75,573.75,318
20181201|2018-09-06 12:00,6,573.75,574.25,572.25,572.25,350
20181201|2018-09-06 12:30,6,572.25,573.25,571.5,573.25,377
20181201|2018-09-06 13:00,6,572.75,572.75,571,572.25,728
20181201|2018-09-06 19:00,7,571.75,571.75,571,571.25,46
20181201|2018-09-06 19:30,7,571.25,571.25,571.25,571.25,3
20181201|2018-09-06 20:00,7,571,571,571,571,7
20181201|2018-09-06 20:30,7,571,571,571,571,16
20181201|2018-09-06 21:00,7,570.75,571,570.75,571,11
20181201|2018-09-06 23:00,7,571.75,572,571.75,572,8
20181201|2018-09-07 00:00,7,571.5,571.5,571.5,571.5,3
20181201|2018-09-07 01:30,7,571.25,571.25,571.25,571.25,3
20181201|2018-09-07 02:00,7,571,571,571,571,2
20181201|2018-09-07 03:00,7,570.75,570.75,570.5,570.75,15
20181201|2018-09-07 04:00,7,570.75,570.75,570.75,570.75,2
20181201|2018-09-07 04:30,7,570.5,571.25,570.5,571.25,7
20181201|2018-09-07 05:00,7,571.25,571.25,570.5,570.5,7
20181201|2018-09-07 05:30,7,571,571,570.5,570.75,5
20181201|2018-09-07 06:30,7,570.5,571,570.5,570.5,45
20181201|2018-09-07 07:00,7,570.75,570.75,570.75,570.75,7
20181201|2018-09-07 07:30,7,570.5,570.5,570.25,570.5,124
20181201|2018-09-07 08:30,7,571,571.25,569.25,569.5,626
20181201|2018-09-07 09:00,7,569.5,571,568.25,570.75,428
20181201|2018-09-07 09:30,7,571,572.75,569.25,570.5,165
20181201|2018-09-07 10:00,7,570.75,571,569.25,570.75,171
20181201|2018-09-07 10:30,7,569.75,571.5,569.5,570.75,211
20181201|2018-09-07 11:00,7,570.75,570.75,569,569.25,194
20181201|2018-09-07 11:30,7,569.25,570,569,569.25,139
20181201|2018-09-07 12:00,7,569.25,570,569,569.5,170
20181201|2018-09-07 12:30,7,569.5,570,568.5,569.75,418
20181201|2018-09-07 13:00,7,570,570.75,569,569.75,415
20181201|2018-09-09 19:00,10,570,571.75,567,567,257
20181201|2018-09-09 20:30,10,567.75,567.75,567.75,567.75,1
20181201|2018-09-09 21:00,10,567.75,568,567.75,568,5
20181201|2018-09-09 21:30,10,567.5,567.5,567.5,567.5,5
20181201|2018-09-09 23:30,10,567.75,568.25,567.75,568.25,9
20181201|2018-09-10 00:00,10,568.5,568.5,568.5,568.5,1
20181201|2018-09-10 00:30,10,569,570,569,569.25,15
20181201|2018-09-10 01:00,10,570,570.25,570,570.25,2
20181201|2018-09-10 01:30,10,569,569,568,568,21
20181201|2018-09-10 02:00,10,567.5,567.5,567,567,8
20181201|2018-09-10 02:30,10,568,568.25,568,568.25,2
20181201|2018-09-10 03:30,10,569,573,569,573,10
20181201|2018-09-10 04:00,10,571.25,571.25,571.25,571.25,2
20181201|2018-09-10 04:30,10,570.5,570.5,569.75,569.75,21
20181201|2018-09-10 05:00,10,569.75,570,569.75,570,5
20181201|2018-09-10 05:30,10,571,571.25,571,571.25,2
20181201|2018-09-10 06:30,10,571.25,571.25,570.25,570.25,2
20181201|2018-09-10 07:00,10,571.25,571.25,569.75,569.75,32
20181201|2018-09-10 07:30,10,570,571.25,570,571.25,11
20181201|2018-09-10 08:30,10,571.75,572.75,569.75,570,309
20181201|2018-09-10 09:00,10,570.25,576.25,568.75,575,291
20181201|2018-09-10 09:30,10,575.25,577.25,574.5,576.75,133
20181201|2018-09-10 10:00,10,576.75,578.75,571.75,571.75,258
20181201|2018-09-10 10:30,10,572,575,571.5,574.5,164
20181201|2018-09-10 11:00,10,574.25,575.75,573.75,575.25,350
20181201|2018-09-10 11:30,10,575.25,576,575,575.75,127
20181201|2018-09-10 12:00,10,576,577.75,575.75,577.25,218
20181201|2018-09-10 12:30,10,577.5,578,576.25,576.25,237
20181201|2018-09-10 13:00,10,576,580.75,576,579.5,591
20181201|2018-09-10 19:00,11,579,581,578,580.75,96
20181201|2018-09-10 19:30,11,580.25,582.25,580,581.75,58
20181201|2018-09-10 20:00,11,580.5,580.5,580.25,580.25,5
20181201|2018-09-10 20:30,11,580,580,580,580,6
20181201|2018-09-10 21:00,11,579.25,580,579.25,580,29
20181201|2018-09-10 21:30,11,581,581,581,581,4
20181201|2018-09-10 22:00,11,580.75,581,580.75,580.75,11
20181201|2018-09-11 00:00,11,579.5,581,579.25,581,31
20181201|2018-09-11 00:30,11,579.5,579.5,579.5,579.5,1
20181201|2018-09-11 01:00,11,581.25,581.25,579,579,4
20181201|2018-09-11 01:30,11,578.25,578.25,577.75,578.25,10
20181201|2018-09-11 02:00,11,578.25,578.25,578.25,578.25,1
20181201|2018-09-11 02:30,11,578.25,578.5,578.25,578.5,12
20181201|2018-09-11 03:00,11,577.25,577.25,577.25,577.25,7
20181201|2018-09-11 03:30,11,577.25,579.75,577.25,579.75,15
20181201|2018-09-11 04:00,11,577.5,578.5,577.5,578.5,3
20181201|2018-09-11 04:30,11,577.25,577.25,577,577.25,40
20181201|2018-09-11 05:00,11,577,577.25,577,577,56
20181201|2018-09-11 05:30,11,577,577.25,577,577,41
20181201|2018-09-11 06:00,11,577,577.25,577,577.25,6
20181201|2018-09-11 06:30,11,577,577,575.25,575.25,17
20181201|2018-09-11 07:00,11,575.5,575.5,574,574,42
20181201|2018-09-11 07:30,11,574,574.5,572.75,574.5,8
20181201|2018-09-11 08:30,11,574,575,572.25,574.25,490
20181201|2018-09-11 09:00,11,574.5,577.5,574.5,577.25,210
20181201|2018-09-11 09:30,11,577.5,578,576.75,576.75,130
20181201|2018-09-11 10:00,11,576.5,577.25,575,575.75,132
20181201|2018-09-11 10:30,11,575.5,575.75,573.75,574.5,157
20181201|2018-09-11 11:00,11,574.5,574.75,573.25,574.5,91
20181201|2018-09-11 11:30,11,574.25,575,573.5,574,141
20181201|2018-09-11 12:00,11,573.75,575,573.75,574.25,280
20181201|2018-09-11 12:30,11,574.25,576,574,575.75,374
20181201|2018-09-11 13:00,11,575.25,577.75,574.25,574.75,445
20181201|2018-09-11 19:00,12,575,575,574.25,574.25,31
20181201|2018-09-11 20:00,12,574.5,574.5,574.5,574.5,2
20181201|2018-09-11 21:00,12,573.75,573.75,573.25,573.25,3
20181201|2018-09-11 21:30,12,574,574.75,574,574.75,5
20181201|2018-09-11 22:00,12,574.75,575.25,574.75,575.25,57
20181201|2018-09-11 22:30,12,576,576.5,576,576.5,7
20181201|2018-09-11 23:00,12,576.75,576.75,576.75,576.75,1
20181201|2018-09-11 23:30,12,576,576,576,576,7
20181201|2018-09-12 00:00,12,576,576,576,576,3
20181201|2018-09-12 01:00,12,577,577,577,577,1
20181201|2018-09-12 02:30,12,576.75,578.5,576.75,578.5,18
20181201|2018-09-12 03:30,12,579,579,579,579,15
20181201|2018-09-12 04:00,12,578.25,579.75,578,578,8
20181201|2018-09-12 04:30,12,578.5,578.5,578.5,578.5,1
20181201|2018-09-12 05:00,12,579.25,580.75,579.25,580.75,42
20181201|2018-09-12 05:30,12,581,581.25,581,581.25,13
20181201|2018-09-12 06:00,12,581.25,581.25,581.25,581.25,3
20181201|2018-09-12 06:30,12,580.75,580.75,580.75,580.75,2
20181201|2018-09-12 07:00,12,581.5,581.5,579,579.5,37
20181201|2018-09-12 07:30,12,580.5,582.75,580.5,581.75,30
20181201|2018-09-12 08:30,12,582,582.75,578,579.75,362
20181201|2018-09-12 09:00,12,580,581,579.25,581,163
20181201|2018-09-12 09:30,12,581.5,584,581.5,583.25,128
20181201|2018-09-12 10:00,12,583.25,584.25,582.75,583.25,152
20181201|2018-09-12 10:30,12,583,583.5,582.25,583.5,157
20181201|2018-09-12 11:00,12,582.25,582.75,569,569,1582
20181201|2018-09-12 11:30,12,569.25,569.25,563.5,563.5,1075
20181201|2018-09-12 12:00,12,563.75,564.75,561.75,564.25,381
20181201|2018-09-12 12:30,12,564.25,566.75,563.75,565,274
20181201|2018-09-12 13:00,12,565.5,567,564,565.25,358
20181201|2018-09-12 19:00,13,565,567.25,565,567,103
20181201|2018-09-12 19:30,13,566.75,566.75,566.75,566.75,2
20181201|2018-09-12 20:00,13,566.75,567.5,566.75,567.25,64
20181201|2018-09-12 21:30,13,567.25,567.25,567.25,567.25,1
20181201|2018-09-12 22:00,13,567,567.25,567,567.25,18
20181201|2018-09-12 22:30,13,567.75,567.75,567.75,567.75,1
20181201|2018-09-12 23:30,13,567.25,567.25,567,567,2
20181201|2018-09-13 00:00,13,567,567,567,567,50
20181201|2018-09-13 00:30,13,566.75,566.75,566.75,566.75,2
20181201|2018-09-13 01:00,13,567.75,567.75,567.75,567.75,1
20181201|2018-09-13 02:30,13,567,567,566.75,566.75,19
20181201|2018-09-13 03:00,13,566.75,567.25,566.75,567.25,14
20181201|2018-09-13 03:30,13,567,567,564.75,565.5,36
20181201|2018-09-13 04:00,13,565.75,565.75,565.5,565.75,16
20181201|2018-09-13 04:30,13,565.75,565.75,565,565.25,22
20181201|2018-09-13 05:00,13,565.25,565.25,564,564.25,35
20181201|2018-09-13 05:30,13,564.25,564.75,564.25,564.75,32
20181201|2018-09-13 06:00,13,564.75,564.75,564.5,564.5,22
20181201|2018-09-13 07:00,13,564.5,566,564.5,565.5,120
20181201|2018-09-13 07:30,13,564.5,565.5,564.5,565.25,108
20181201|2018-09-13 08:30,13,564.75,565,562,563.5,420
20181201|2018-09-13 09:00,13,563.25,564.75,563,564.5,158
20181201|2018-09-13 09:30,13,564.5,564.5,562.25,563.75,334
20181201|2018-09-13 10:00,13,563.75,565.75,563.5,565.75,379
20181201|2018-09-13 10:30,13,565.75,567.25,565,566.5,258
20181201|2018-09-13 11:00,13,566.25,566.25,563.75,564.25,171
20181201|2018-09-13 11:30,13,564.25,564.5,562,562.5,333
20181201|2018-09-13 12:00,13,562.75,562.75,561,561,398
20181201|2018-09-13 12:30,13,561.25,562.5,560.25,561.75,250
20181201|2018-09-13 13:00,13,561.5,564.75,560.5,564.75,294
20181201|2018-09-14 09:00,14,567.75,568,567.5,567.5,9
20181201|2018-09-14 09:30,14,567.5,570.75,566.25,570.5,141
20181201|2018-09-14 10:00,14,570.25,571.75,567.25,567.75,282
20181201|2018-09-14 10:30,14,568,569.25,567,568.75,87
20181201|2018-09-14 11:00,14,568.75,569,566.5,568,109
20181201|2018-09-14 11:30,14,568,569.5,566.75,567.5,107
20181201|2018-09-14 12:00,14,567.75,569.25,567.5,568.5,219
20181201|2018-09-14 12:30,14,568.5,570,568.25,568.5,118
20181201|2018-09-14 13:00,14,568.25,575,568,572.25,647
20181201|2018-09-16 19:00,17,571.75,579,571.75,578,83
20181201|2018-09-16 19:30,17,578,578,578,578,2
20181201|2018-09-16 20:00,17,576.75,576.75,575.75,575.75,10
20181201|2018-09-16 20:30,17,576.25,576.25,575.75,575.75,4
20181201|2018-09-16 21:00,17,576,576,575.75,576,10
20181201|2018-09-16 21:30,17,576.5,576.5,576.25,576.25,4
20181201|2018-09-16 22:00,17,576,576,576,576,1
20181201|2018-09-16 23:30,17,575.25,575.25,575.25,575.25,2
20181201|2018-09-17 00:00,17,575.25,575.25,575.25,575.25,1
20181201|2018-09-17 00:30,17,575.25,575.5,575.25,575.5,7
20181201|2018-09-17 01:00,17,576.25,576.25,576,576,6
20181201|2018-09-17 01:30,17,576.25,576.5,576.25,576.25,4
20181201|2018-09-17 02:00,17,576.75,577.5,576.75,577.5,19
20181201|2018-09-17 02:30,17,577.5,577.75,577.5,577.75,4
20181201|2018-09-17 03:00,17,578,578,578,578,4
20181201|2018-09-17 03:30,17,577.75,577.75,576.75,576.75,9
20181201|2018-09-17 04:00,17,577.75,577.75,577,577.5,13
20181201|2018-09-17 05:00,17,578.5,578.5,578.5,578.5,5
20181201|2018-09-17 05:30,17,577,577,577,577,1
20181201|2018-09-17 06:00,17,576.25,576.25,576.25,576.25,4
20181201|2018-09-17 06:30,17,575.75,575.75,575.25,575.25,4
20181201|2018-09-17 07:00,17,575.25,575.25,573,575,46
20181201|2018-09-17 07:30,17,573.75,573.75,573.75,573.75,1
20181201|2018-09-17 08:30,17,573.5,577.5,573.5,575.25,510
20181201|2018-09-17 09:00,17,575,580.75,574.75,579.25,342
20181201|2018-09-17 09:30,17,579,579.25,576.5,576.75,137
20181201|2018-09-17 10:00,17,576.25,576.25,573,574.75,167
20181201|2018-09-17 10:30,17,574.5,574.75,572.75,573.5,118
20181201|2018-09-17 11:00,17,573.75,575,573.5,574.25,80
20181201|2018-09-17 11:30,17,574,575.5,573.75,575.25,285
20181201|2018-09-17 12:00,17,575.25,577,575,577,141
20181201|2018-09-17 12:30,17,577.25,578.25,577,578.25,76
20181201|2018-09-17 13:00,17,578,578.25,574.25,574.25,638
20181201|2018-09-17 19:00,18,573.75,574.5,573.75,574.5,31
20181201|2018-09-17 19:30,18,574.5,575,574.5,574.75,22
20181201|2018-09-17 20:00,18,574,574.25,574,574.25,10
20181201|2018-09-17 20:30,18,573.5,573.5,573.5,573.5,1
20181201|2018-09-17 21:00,18,574.25,574.25,574,574.25,7
20181201|2018-09-17 21:30,18,573.75,574,573.75,574,2
20181201|2018-09-17 22:00,18,574.25,574.25,574.25,574.25,8
20181201|2018-09-17 22:30,18,574.25,574.25,574.25,574.25,2
20181201|2018-09-17 23:00,18,574.25,574.25,574.25,574.25,12
20181201|2018-09-17 23:30,18,574.75,574.75,574.5,574.5,5
20181201|2018-09-18 02:00,18,575,575,575,575,1
20181201|2018-09-18 02:30,18,575,575.25,574.25,574.25,39
20181201|2018-09-18 03:00,18,573.75,574,573.5,574,7
20181201|2018-09-18 03:30,18,574.25,574.5,573.75,574.5,8
20181201|2018-09-18 04:00,18,573.75,577.75,573.5,577.5,84
20181201|2018-09-18 04:30,18,577.25,578.5,577.25,578,17
20181201|2018-09-18 05:00,18,577.25,577.5,576.5,577.5,3
20181201|2018-09-18 06:00,18,577,577.75,577,577.75,3
20181201|2018-09-18 06:30,18,577.25,577.25,577.25,577.25,1
20181201|2018-09-18 07:00,18,578.25,580,578.25,579.5,24
20181201|2018-09-18 07:30,18,579.25,580.25,579.25,579.25,21
20181201|2018-09-18 08:30,18,579.25,579.25,575.25,576.75,300
20181201|2018-09-18 09:00,18,577,579,575.75,579,106
20181201|2018-09-18 09:30,18,579,580.5,577,577.25,234
20181201|2018-09-18 10:00,18,577.25,577.5,575,575,271
20181201|2018-09-18 10:30,18,575,578.75,575,578.5,260
20181201|2018-09-18 11:00,18,578.25,578.5,577.25,578,54
20181201|2018-09-18 11:30,18,578.25,578.25,576,577.25,152
20181201|2018-09-18 12:00,18,577.75,580.5,577.75,580,257
20181201|2018-09-18 12:30,18,580,580,578.5,579,127
20181201|2018-09-18 13:00,18,579,581,578.5,580,343
20181201|2018-09-18 19:00,19,579.5,581,579.5,580.75,76
20181201|2018-09-18 19:30,19,581,581,581,581,7
20181201|2018-09-18 21:30,19,581.25,581.25,581,581.25,15
20181201|2018-09-18 22:00,19,581,581.25,580.75,581,49
20181201|2018-09-18 22:30,19,581,581,580.75,581,12
20181201|2018-09-18 23:00,19,581,581.25,580.75,580.75,54
20181201|2018-09-18 23:30,19,581.25,581.25,580.75,580.75,20
20181201|2018-09-19 00:00,19,580.75,581,580.75,581,4
20181201|2018-09-19 00:30,19,580.5,580.5,580.5,580.5,3
20181201|2018-09-19 01:00,19,580.25,580.25,580.25,580.25,6
20181201|2018-09-19 01:30,19,580.75,580.75,580.75,580.75,1
20181201|2018-09-19 02:00,19,580.5,580.5,580.5,580.5,4
20181201|2018-09-19 02:30,19,580.5,580.5,580.5,580.5,1
20181201|2018-09-19 03:00,19,580.5,580.5,580.25,580.25,3
20181201|2018-09-19 03:30,19,580.5,582.5,580.5,582.5,81
20181201|2018-09-19 04:00,19,582,586.25,582,586.25,96
20181201|2018-09-19 04:30,19,584,585.75,584,585.5,36
20181201|2018-09-19 05:00,19,584.75,584.75,584.75,584.75,1
20181201|2018-09-19 05:30,19,584.5,585,583.5,585,7
20181201|2018-09-19 06:00,19,585.5,586,584.5,584.75,81
20181201|2018-09-19 06:30,19,586,586.25,585,585.75,36
20181201|2018-09-19 07:00,19,585.75,586,585,585,20
20181201|2018-09-19 07:30,19,585.25,585.5,583,585.25,49
20181201|2018-09-19 08:30,19,586,587.25,583.5,586.75,388
20181201|2018-09-19 09:00,19,587,587,586,586,92
20181201|2018-09-19 09:30,19,585.75,586.5,584.75,586,230
20181201|2018-09-19 10:00,19,586,587.25,585.25,586.75,234
20181201|2018-09-19 10:30,19,587,587,586.25,586.5,103
20181201|2018-09-19 11:00,19,586,586.5,585.25,585.75,79
20181201|2018-09-19 11:30,19,586.5,588,586.25,587,106
20181201|2018-09-19 12:00,19,587,588,587,587.5,153
20181201|2018-09-19 12:30,19,587.5,588,587.5,587.75,99
20181201|2018-09-19 13:00,19,587.75,588.5,586.25,586.25,647
20181201|2018-09-19 19:00,20,586,587.5,586,586.25,30
20181201|2018-09-19 19:30,20,587.75,587.75,587.75,587.75,5
20181201|2018-09-19 20:30,20,587.5,588,587.5,588,13
20181201|2018-09-19 21:00,20,587.75,588,587.75,588,15
20181201|2018-09-19 21:30,20,587.75,588,587.75,588,10
20181201|2018-09-19 22:00,20,587.5,588,587.5,588,10
20181201|2018-09-19 22:30,20,587.75,588,587.75,588,10
20181201|2018-09-19 23:00,20,588,588,588,588,10
20181201|2018-09-19 23:30,20,588,588,586.75,587,15
20181201|2018-09-20 00:00,20,587,587.25,587,587.25,5
20181201|2018-09-20 00:30,20,587.5,588,587.5,588,10
20181201|2018-09-20 01:00,20,588.5,589,588,588,14
20181201|2018-09-20 01:30,20,588.25,588.25,586.75,586.75,2
20181201|2018-09-20 02:00,20,587.5,590.5,587.5,590.5,155
20181201|2018-09-20 02:30,20,590,590,588.5,590,43
20181201|2018-09-20 03:00,20,588.5,590,586,586.75,34
20181201|2018-09-20 03:30,20,589,590,587,590,27
20181201|2018-09-20 04:00,20,587.75,590.75,587.5,590.25,31
20181201|2018-09-20 04:30,20,589,590.5,588.75,590,20
20181201|2018-09-20 05:00,20,589.25,589.5,587.75,587.75,27
20181201|2018-09-20 05:30,20,587.75,588.75,587.25,587.25,25
20181201|2018-09-20 06:00,20,587.5,588.25,586.75,588,13
20181201|2018-09-20 06:30,20,587.75,587.75,585.75,587,37
20181201|2018-09-20 07:00,20,585.75,587.25,585.5,586.75,12
20181201|2018-09-20 07:30,20,587,587,585.25,585.25,6
20181201|2018-09-20 08:30,20,585.75,589,583,584.25,278
20181201|2018-09-20 09:00,20,584.25,587.25,584,587,83
20181201|2018-09-20 09:30,20,587,588.5,585.5,586.75,117
20181201|2018-09-20 10:00,20,587,587.25,585.75,586.75,74
20181201|2018-09-20 10:30,20,586.75,588.5,586.75,587.75,132
20181201|2018-09-20 11:00,20,588.25,591,588.25,589,362
20181201|2018-09-20 11:30,20,589.5,590,586.75,588,126
20181201|2018-09-20 12:00,20,587.5,588.25,586.75,588,112
20181201|2018-09-20 12:30,20,588.25,590.75,587.25,588.5,193
20181201|2018-09-20 13:00,20,588.75,590.25,586,586.75,338
20181201|2018-09-20 19:00,21,586.75,588,586.75,588,52
20181201|2018-09-20 20:00,21,587.5,587.5,587.5,587.5,1
20181201|2018-09-20 21:30,21,585.75,585.75,585,585,6
20181201|2018-09-20 22:00,21,584.75,584.75,583.25,583.25,8
20181201|2018-09-20 23:00,21,584.5,584.5,584.5,584.5,5
20181201|2018-09-21 01:00,21,584.5,584.75,584.5,584.75,8
20181201|2018-09-21 01:30,21,585.5,585.75,585.5,585.75,4
20181201|2018-09-21 02:00,21,585.5,585.5,585.5,585.5,4
20181201|2018-09-21 02:30,21,584.5,584.5,584.5,584.5,1
20181201|2018-09-21 04:00,21,585,585.5,585,585.5,4
20181201|2018-09-21 04:30,21,585.5,587.75,585.5,587.75,6
20181201|2018-09-21 05:00,21,587.5,587.5,587,587,11
20181201|2018-09-21 05:30,21,587,587,587,587,1
20181201|2018-09-21 06:00,21,586.75,587.25,586.75,586.75,6
20181201|2018-09-21 06:30,21,587.25,587.25,587,587,11
20181201|2018-09-21 07:00,21,586.5,586.5,586.25,586.25,15
20181201|2018-09-21 08:30,21,586.25,586.75,583.5,584.5,216
20181201|2018-09-21 09:00,21,584.5,584.75,581.5,581.75,144
20181201|2018-09-21 09:30,21,581.5,583.5,580.25,582,236
20181201|2018-09-21 10:00,21,581.5,583.75,581.5,583.5,53
20181201|2018-09-21 10:30,21,583.25,584,582.75,583,152
20181201|2018-09-21 11:00,21,582.75,583.5,582,583.5,104
20181201|2018-09-21 11:30,21,583.5,583.5,583,583,99
20181201|2018-09-21 12:00,21,583.25,584,582.75,583.25,145
20181201|2018-09-21 12:30,21,583,584.25,582.5,584.25,256
20181201|2018-09-21 13:00,21,584.25,584.5,581.75,583.25,511
20181201|2018-09-23 19:00,24,582.25,583,582.25,583,18
20181201|2018-09-23 19:30,24,581.5,581.75,581.5,581.75,11
20181201|2018-09-24 04:00,24,583,583.75,582.75,583.75,31
20181201|2018-09-24 04:30,24,583.75,583.75,583.75,583.75,3
20181201|2018-09-24 05:00,24,583.5,583.5,583.5,583.5,1
20181201|2018-09-24 05:30,24,583.25,584,583.25,584,22
20181201|2018-09-24 06:00,24,583,583,583,583,1
20181201|2018-09-24 07:00,24,582.25,582.5,582.25,582.5,5
20181201|2018-09-24 08:30,24,583,588,583,586.75,342
20181201|2018-09-24 09:00,24,587,588,583,584,475
20181201|2018-09-24 09:30,24,583.5,584.75,583,583,393
20181201|2018-09-24 10:00,24,582.75,583.25,581.75,582.75,212
20181201|2018-09-24 10:30,24,582.75,583.75,582.25,583.75,68
20181201|2018-09-24 11:00,24,583.75,585.25,583.75,584.75,64
20181201|2018-09-24 11:30,24,584.75,585.25,584.75,585,107
20181201|2018-09-24 12:00,24,585,586.5,584.75,585,220
20181201|2018-09-24 12:30,24,585.25,585.75,584.75,585.5,122
20181201|2018-09-24 13:00,24,585.5,587,583.75,584,323
20181201|2018-09-24 19:00,25,583.25,583.75,581.25,581.25,29
20181201|2018-09-24 20:00,25,581.25,581.25,581.25,581.25,6
20181201|2018-09-24 20:30,25,581.25,581.25,581.25,581.25,1
20181201|2018-09-24 21:00,25,581.5,581.5,581,581,47
20181201|2018-09-24 21:30,25,581.5,581.5,581.5,581.5,2
20181201|2018-09-24 22:30,25,582.5,582.5,582.5,582.5,4
20181201|2018-09-24 23:00,25,582.5,582.5,582.5,582.5,2
20181201|2018-09-24 23:30,25,582.75,582.75,582.75,582.75,1
20181201|2018-09-25 01:30,25,582.5,582.5,582.5,582.5,1
20181201|2018-09-25 02:00,25,582,582.25,582,582.25,2
20181201|2018-09-25 03:00,25,582.25,582.25,582.25,582.25,1
20181201|2018-09-25 03:30,25,581.25,582.5,581,582.5,4
20181201|2018-09-25 04:00,25,583.25,583.75,583.25,583.5,10
20181201|2018-09-25 04:30,25,583.75,584,583.5,583.5,9
20181201|2018-09-25 05:00,25,583.5,583.5,583,583,5
20181201|2018-09-25 05:30,25,581.25,583,581.25,583,11
20181201|2018-09-25 07:00,25,582.5,583,582.5,583,7
20181201|2018-09-25 07:30,25,583.75,584.25,583.75,584.25,10
20181201|2018-09-25 08:30,25,583,584.75,582,583.25,301
20181201|2018-09-25 09:00,25,583,584.5,581.5,583.75,131
20181201|2018-09-25 09:30,25,583.75,584.5,579.5,580.75,201
20181201|2018-09-25 10:00,25,580.5,582.75,580.5,582.5,157
20181201|2018-09-25 10:30,25,582.25,582.75,580.5,580.5,214
20181201|2018-09-25 11:00,25,580.25,580.75,578,578,232
20181201|2018-09-25 11:30,25,578.25,579.5,578,578.75,145
20181201|2018-09-25 12:00,25,578.5,579,578,578.25,34
20181201|2018-09-25 12:30,25,578.5,580.5,578.25,579.5,164
20181201|2018-09-25 13:00,25,579.75,582.25,579.25,581.25,385
20181201|2018-09-25 19:00,26,580.25,583.25,580.25,583.25,33
20181201|2018-09-25 19:30,26,583,584,583,584,4
20181201|2018-09-25 20:00,26,584,584,584,584,1
20181201|2018-09-25 20:30,26,583.25,583.25,583,583,6
20181201|2018-09-25 21:00,26,583,583,583,583,1
20181201|2018-09-26 00:30,26,583,583.25,583,583.25,9
20181201|2018-09-26 01:00,26,583.25,583.25,583,583.25,5
20181201|2018-09-26 01:30,26,584.5,584.5,584.5,584.5,3
20181201|2018-09-26 02:00,26,583.75,583.75,583.75,583.75,1
20181201|2018-09-26 02:30,26,584,584,584,584,2
20181201|2018-09-26 04:00,26,584.5,584.5,584.5,584.5,1
20181201|2018-09-26 05:00,26,584.5,584.5,583.75,583.75,5
20181201|2018-09-26 05:30,26,584,584,584,584,2
20181201|2018-09-26 06:00,26,584.5,584.5,584.5,584.5,4
20181201|2018-09-26 07:00,26,582.25,582.25,580.75,580.75,23
20181201|2018-09-26 07:30,26,580,581,580,581,6
20181201|2018-09-26 08:30,26,581,583.5,580.5,581.5,162
20181201|2018-09-26 09:00,26,581.75,585.75,581.75,585,150
20181201|2018-09-26 09:30,26,585,585,582.25,582.25,61
20181201|2018-09-26 10:00,26,582.5,583.25,581.5,582.5,80
20181201|2018-09-26 10:30,26,582.75,582.75,578.75,579.5,193
20181201|2018-09-26 11:00,26,579.25,580.25,579.25,579.75,68
20181201|2018-09-26 11:30,26,579.5,579.75,578.75,579.25,48
20181201|2018-09-26 12:00,26,579.25,579.75,578.75,578.75,49
20181201|2018-09-26 12:30,26,578.75,579,578,578.25,125
20181201|2018-09-26 13:00,26,578.25,578.75,577,577.25,440
20181201|2018-09-27 08:30,27,582.75,583.75,582.5,582.5,166
20181201|2018-09-27 09:00,27,582.25,582.5,578.25,578.75,350
20181201|2018-09-27 09:30,27,579,580,577.5,577.5,157
20181201|2018-09-27 10:00,27,577.75,578,576.75,577.25,121
20181201|2018-09-27 10:30,27,577.25,579.5,577,578.5,257
20181201|2018-09-27 11:00,27,578.75,579,578,578,80
20181201|2018-09-27 11:30,27,578.25,579.5,577.75,579.25,172
20181201|2018-09-27 12:00,27,578.75,578.75,577.5,577.75,108
20181201|2018-09-27 12:30,27,577.75,578.75,577.25,578,318
20181201|2018-09-27 13:00,27,578,581.5,577.5,581,735
20181201|2018-09-27 19:00,28,580.25,580.75,579,580.75,37
20181201|2018-09-27 21:00,28,580.5,580.75,580.5,580.75,3
20181201|2018-09-27 22:00,28,580,580,579.25,579.25,11
20181201|2018-09-27 23:30,28,579.25,579.25,579.25,579.25,1
20181201|2018-09-28 01:30,28,578.25,578.25,578.25,578.25,1
20181201|2018-09-28 02:00,28,578,578,578,578,2
20181201|2018-09-28 03:00,28,578,578,578,578,1
20181201|2018-09-28 03:30,28,578.25,578.25,578,578,6
20181201|2018-09-28 04:00,28,577.5,577.5,577.25,577.25,6
20181201|2018-09-28 04:30,28,577.5,580,577.5,580,10
20181201|2018-09-28 05:00,28,580.25,580.25,578.75,578.75,2
20181201|2018-09-28 05:30,28,577.75,577.75,577.25,577.5,7
20181201|2018-09-28 06:30,28,577.75,578.75,577.75,578.75,8
20181201|2018-09-28 07:00,28,578.75,578.75,577.5,578.25,9
20181201|2018-09-28 07:30,28,577.75,577.75,577,577,50
20181201|2018-09-28 08:30,28,577.5,579,576.5,576.75,349
20181201|2018-09-28 09:00,28,576.75,577.25,576.25,576.25,87
20181201|2018-09-28 09:30,28,576,578,576,577.5,360
20181201|2018-09-28 10:00,28,577.25,579,576.25,577.25,236
20181201|2018-09-28 10:30,28,577.25,577.5,576,576.25,142
20181201|2018-09-28 11:00,28,576.5,584.5,575.25,582.5,579
20181201|2018-09-28 11:30,28,582.25,582.25,576.5,576.5,373
20181201|2018-09-28 12:00,28,576.75,576.75,576,576.25,185
20181201|2018-09-28 12:30,28,576,576.25,575,575,360
20181201|2018-09-28 13:00,28,575.25,575.5,572,575,1151
20181201|2018-09-30 19:00,1,572.5,579,572.5,575,125
20181201|2018-09-30 20:00,1,573.25,573.25,573.25,573.25,1
20181201|2018-09-30 20:30,1,573.25,573.25,573,573,4
20181201|2018-09-30 23:30,1,572.75,572.75,572.75,572.75,2
20181201|2018-10-01 00:30,1,573.5,573.5,573.5,573.5,1
20181201|2018-10-01 01:30,1,574,574,574,574,2
20181201|2018-10-01 02:00,1,573.75,573.75,573,573,3
20181201|2018-10-01 03:00,1,572.25,572.25,572,572,6
20181201|2018-10-01 03:30,1,572.5,572.5,572,572.5,37
20181201|2018-10-01 04:00,1,573.25,574.25,573.25,574.25,8
20181201|2018-10-01 04:30,1,573,573,573,573,1
20181201|2018-10-01 05:00,1,573,573,573,573,1
20181201|2018-10-01 05:30,1,573.25,573.25,573.25,573.25,1
20181201|2018-10-01 06:00,1,573,573,572.5,572.5,5
20181201|2018-10-01 06:30,1,572.5,572.75,572.5,572.75,2
20181201|2018-10-01 07:00,1,573,573,573,573,1
20181201|2018-10-01 07:30,1,574,574.5,574,574.5,11
20181201|2018-10-01 08:30,1,573.25,575.5,572,573.25,444
20181201|2018-10-01 09:00,1,573.5,575.25,573.25,573.5,129
20181201|2018-10-01 09:30,1,573.75,573.75,572.25,572.5,263
20181201|2018-10-01 10:00,1,572.75,576.75,572.5,576,374
20181201|2018-10-01 10:30,1,576,576,573,574.5,210
20181201|2018-10-01 11:00,1,574.5,575.75,574,575.25,172
20181201|2018-10-01 11:30,1,575,575.5,573.25,574.75,172
20181201|2018-10-01 12:00,1,575,581.75,574.75,580.75,280
20181201|2018-10-01 12:30,1,580.25,580.25,576.25,577.5,207
20181201|2018-10-01 13:00,1,577,578,576,577.5,498
20181201|2018-10-01 19:00,2,578,579.75,577.75,579.75,152
20181201|2018-10-01 19:30,2,579,579,579,579,1
20181201|2018-10-01 20:00,2,578.75,579,578.75,579,8
20181201|2018-10-01 20:30,2,579,579.25,579,579.25,4
20181201|2018-10-01 23:00,2,579,580,579,580,22
20181201|2018-10-01 23:30,2,580,580,580,580,3
20181201|2018-10-02 01:00,2,580,580,580,580,3
20181201|2018-10-02 01:30,2,580.25,580.5,580.25,580.5,2
20181201|2018-10-02 02:00,2,581,581,581,581,4
20181201|2018-10-02 02:30,2,580.25,580.25,580.25,580.25,1
20181201|2018-10-02 03:00,2,580.25,580.25,580.25,580.25,6
20181201|2018-10-02 03:30,2,580.25,580.25,580.25,580.25,1
20181201|2018-10-02 04:30,2,580,580,580,580,6
20181201|2018-10-02 06:00,2,580,580.25,580,580,17
20181201|2018-10-02 06:30,2,580,580.5,579.75,579.75,7
20181201|2018-10-02 07:00,2,580,580,579,579,77
20181201|2018-10-02 07:30,2,578.75,578.75,578.75,578.75,3
20181201|2018-10-02 08:30,2,579,580.5,578,578.5,518
20181201|2018-10-02 09:00,2,578.5,579,577.75,578.5,243
20181201|2018-10-02 09:30,2,578.5,580.25,578.5,580.25,300
20181201|2018-10-02 10:00,2,580.25,582.5,580.25,582,249
20181201|2018-10-02 10:30,2,581.75,584.5,581,583.25,280
20181201|2018-10-02 11:00,2,583.5,584.5,582,583.75,210
20181201|2018-10-02 11:30,2,584,584,580.5,580.5,323
20181201|2018-10-02 12:00,2,580.5,592.5,580.25,591.5,712
20181201|2018-10-02 12:30,2,591.25,591.75,587.25,590.5,403
20181201|2018-10-02 13:00,2,590.75,592.75,588.5,592,1019
20181201|2018-10-02 19:00,3,591.5,593.5,591.5,592.25,146
20181201|2018-10-02 19:30,3,592,592,591.5,592,4
20181201|2018-10-02 20:00,3,591.5,591.5,591.5,591.5,1
20181201|2018-10-02 20:30,3,591.5,591.5,591.5,591.5,1
20181201|2018-10-02 21:00,3,592.25,592.25,592.25,592.25,1
20181201|2018-10-02 22:30,3,592.75,592.75,592.75,592.75,1
20181201|2018-10-02 23:30,3,593,593,593,593,2
20181201|2018-10-03 00:00,3,593,593,593,593,2
20181201|2018-10-03 01:00,3,593,593,593,593,2
20181201|2018-10-03 01:30,3,593.5,593.75,593.5,593.75,7
20181201|2018-10-03 02:00,3,594,597.5,594,597.5,112
20181201|2018-10-03 02:30,3,597,598.25,597,598.25,75
20181201|2018-10-03 03:00,3,598.25,598.75,598.25,598.75,32
20181201|2018-10-03 03:30,3,598,598,596.75,596.75,74
20181201|2018-10-03 04:00,3,596.75,598,596.75,597,65
20181201|2018-10-03 04:30,3,596.75,597,594.5,595.75,25
20181201|2018-10-03 05:00,3,595.5,596.25,595.5,596.25,2
20181201|2018-10-03 05:30,3,597.25,598.25,597.25,598,47
20181201|2018-10-03 06:00,3,598,598,597.25,597.25,15
20181201|2018-10-03 06:30,3,597.25,598.5,596.5,597,57
20181201|2018-10-03 07:00,3,596.75,596.75,594,594.5,65
20181201|2018-10-03 07:30,3,594,594,592,593.75,16
20181201|2018-10-03 08:30,3,593.25,595,589.75,594.25,544
20181201|2018-10-03 09:00,3,594,595.75,592,595,198
20181201|2018-10-03 09:30,3,595.25,596,593.5,593.5,275
20181201|2018-10-03 10:00,3,593.25,594.75,592.75,593.25,94
20181201|2018-10-03 10:30,3,594,595.25,593.5,594.5,157
20181201|2018-10-03 11:00,3,594.5,594.5,592.5,592.5,116
20181201|2018-10-03 11:30,3,592.5,592.5,591,591.5,187
20181201|2018-10-03 12:00,3,591.75,591.75,589.75,590.25,155
20181201|2018-10-03 12:30,3,590.25,590.75,589.25,589.25,184
20181201|2018-10-03 13:00,3,589.5,591.25,588.25,589,416
20181201|2018-10-03 19:00,4,589.5,589.75,588.75,589.5,42
20181201|2018-10-03 19:30,4,588,588,586.25,587.25,42
20181201|2018-10-03 20:00,4,587.5,587.5,587.5,587.5,2
20181201|2018-10-03 20:30,4,587.5,589.25,587.5,589,5
20181201|2018-10-03 23:30,4,588,588,588,588,2
20181201|2018-10-04 01:00,4,587.75,588,587.75,588,5
20181201|2018-10-04 02:00,4,588.5,588.5,588,588,6
20181201|2018-10-04 02:30,4,588.75,589,588.75,589,7
20181201|2018-10-04 03:00,4,588.25,588.25,588.25,588.25,1
20181201|2018-10-04 03:30,4,588.25,588.25,588.25,588.25,1
20181201|2018-10-04 04:00,4,588.5,588.5,588.25,588.25,2
20181201|2018-10-04 04:30,4,588.25,588.25,588.25,588.25,5
20181201|2018-10-04 05:00,4,588.5,588.5,588.5,588.5,8
20181201|2018-10-04 05:30,4,588.75,589.5,588.5,589.5,8
20181201|2018-10-04 06:00,4,589.25,590,589.25,590,85
20181201|2018-10-04 06:30,4,590.25,591,589.5,589.75,15
20181201|2018-10-04 07:00,4,590,590.5,590,590.5,28
20181201|2018-10-04 07:30,4,590.75,590.75,590.5,590.5,6
20181201|2018-10-04 08:30,4,590.5,592.25,588,591.5,267
20181201|2018-10-04 09:00,4,591,591.75,590.25,590.5,79
20181201|2018-10-04 09:30,4,591.5,595,591.5,593.75,471
20181201|2018-10-04 10:00,4,593.75,594.25,592.25,592.75,241
20181201|2018-10-04 10:30,4,592.75,593.25,591.75,592,101
20181201|2018-10-04 11:00,4,591.75,593.5,591.25,591.75,116
20181201|2018-10-04 11:30,4,592,592.25,590.75,591,115
20181201|2018-10-04 12:00,4,591.25,591.75,590.5,591,113
20181201|2018-10-04 12:30,4,591,591,587,588.25,218
20181201|2018-10-04 13:00,4,588.25,590.5,587.25,589.75,251
20181201|2018-10-04 19:00,5,589.5,594.75,589.5,592.5,72
20181201|2018-10-04 19:30,5,594,594,594,594,10
20181201|2018-10-04 22:30,5,591.75,591.75,591.75,591.75,1
20181201|2018-10-05 02:00,5,593,593,593,593,2
20181201|2018-10-05 02:30,5,593.75,593.75,593.75,593.75,7
20181201|2018-10-05 03:00,5,594,594,593.75,593.75,3
20181201|2018-10-05 04:30,5,592,592,591.75,591.75,3
20181201|2018-10-05 05:30,5,592.25,592.25,592.25,592.25,1
20181201|2018-10-05 06:00,5,592.25,593.25,592.25,593,24
20181201|2018-10-05 06:30,5,593.25,593.5,592.75,592.75,7
20181201|2018-10-05 07:00,5,593.25,593.25,592.25,592.25,2
20181201|2018-10-05 07:30,5,592.25,592.25,591.5,591.75,24
20181201|2018-10-05 08:30,5,592.25,595,590,590,344
20181201|2018-10-05 09:00,5,590.5,591,588.25,590.5,199
20181201|2018-10-05 09:30,5,590.5,591.25,589.25,590,103
20181201|2018-10-05 10:00,5,590.25,591,589.5,590,108
20181201|2018-10-05 10:30,5,590,590.5,590,590.5,110
20181201|2018-10-05 11:00,5,590.75,592.75,590.75,592.25,230
20181201|2018-10-05 11:30,5,592,594,591.75,592.75,153
20181201|2018-10-05 12:00,5,592.75,593,591.25,591.75,210
20181201|2018-10-05 12:30,5,591.75,592.5,590.75,591,157
20181201|2018-10-05 13:00,5,591.25,592,590.5,591,276
20181201|2018-10-07 19:00,8,591.75,594,591,591,41
20181201|2018-10-07 19:30,8,592.25,592.5,592.25,592.5,22
20181201|2018-10-07 23:30,8,591.25,591.25,591.25,591.25,1
20181201|2018-10-08 00:00,8,591.25,591.25,591.25,591.25,1
20181201|2018-10-08 01:00,8,592.25,592.25,592.25,592.25,2
20181201|2018-10-08 02:00,8,591.5,592,591.5,591.75,32
20181201|2018-10-08 02:30,8,591.5,591.5,590,590,96
20181201|2018-10-08 03:00,8,589.5,589.5,589.5,589.5,16
20181201|2018-10-08 03:30,8,590.25,590.25,590.25,590.25,1
20181201|2018-10-08 04:00,8,590.75,590.75,590,590.25,4
20181201|2018-10-08 04:30,8,590,590,590,590,9
20181201|2018-10-08 05:00,8,590,590,590,590,11
20181201|2018-10-08 05:30,8,590,590,590,590,11
20181201|2018-10-08 06:00,8,590,590,589.5,589.5,16
20181201|2018-10-08 06:30,8,590.25,590.25,590.25,590.25,1
20181201|2018-10-08 07:00,8,591,591,589.5,589.75,44
20181201|2018-10-08 07:30,8,590,590,590,590,5
20181201|2018-10-08 08:30,8,590.5,590.75,587.75,588,580
20181201|2018-10-08 09:00,8,588.25,591.25,588,591,364
20181201|2018-10-08 09:30,8,591.25,591.25,590,590.25,46
20181201|2018-10-08 10:00,8,590.25,591.25,590,590.25,128
20181201|2018-10-08 10:30,8,590,590.5,589.5,589.5,93
20181201|2018-10-08 11:00,8,589.5,590.5,587.75,589,322
20181201|2018-10-08 11:30,8,589.25,589.5,588.75,588.75,112
20181201|2018-10-08 12:00,8,589,589.25,588.75,588.75,38
20181201|2018-10-08 12:30,8,589.25,589.5,588.75,589.25,103
20181201|2018-10-08 13:00,8,589.5,590.5,588,588,344
20181201|2018-10-08 19:00,9,588.75,588.75,588,588,4
20181201|2018-10-08 20:00,9,588.5,588.5,588.5,588.5,5
20181201|2018-10-08 21:30,9,588.5,588.75,588.5,588.75,6
20181201|2018-10-09 00:30,9,588,588,588,588,4
20181201|2018-10-09 01:00,9,588.25,588.25,588.25,588.25,2
20181201|2018-10-09 02:00,9,588,588.25,588,588.25,4
20181201|2018-10-09 02:30,9,588,588,588,588,5
20181201|2018-10-09 03:00,9,588.5,588.5,588.5,588.5,1
20181201|2018-10-09 04:00,9,588,588,588,588,6
20181201|2018-10-09 04:30,9,588.25,589,588.25,588.75,29
20181201|2018-10-09 05:30,9,588.5,588.5,588.5,588.5,1
20181201|2018-10-09 06:30,9,588.75,589.75,588.75,589.75,12
20181201|2018-10-09 07:00,9,589.75,590,589,590,103
20181201|2018-10-09 07:30,9,590.75,591.25,590.75,590.75,19
20181201|2018-10-09 08:30,9,590.5,595.5,590.25,595,356
20181201|2018-10-09 09:00,9,595,597,594.25,596.5,343
20181201|2018-10-09 09:30,9,596.75,597,594,594,245
20181201|2018-10-09 10:00,9,593.75,594.75,592.75,592.75,222
20181201|2018-10-09 10:30,9,593,593,592,592.5,133
20181201|2018-10-09 11:00,9,592.75,593.5,592.75,593.5,165
20181201|2018-10-09 11:30,9,593.25,593.75,592.75,593,228
20181201|2018-10-09 12:00,9,593,593.25,592.5,592.75,109
20181201|2018-10-09 12:30,9,592.75,593,591.75,592.75,169
20181201|2018-10-09 13:00,9,592.75,594.25,592.5,593.75,340
20181201|2018-10-09 19:00,10,593.5,594.75,593,594.5,41
20181201|2018-10-09 19:30,10,594.5,594.5,594.5,594.5,8
20181201|2018-10-09 20:00,10,595,595,594.5,594.5,3
20181201|2018-10-09 21:30,10,594.25,594.25,594.25,594.25,1
20181201|2018-10-09 23:00,10,594.25,595,594.25,595,6
20181201|2018-10-10 01:00,10,594.75,594.75,594.75,594.75,7
20181201|2018-10-10 02:00,10,594.75,594.75,594.5,594.5,3
20181201|2018-10-10 02:30,10,594.75,594.75,594.75,594.75,1
20181201|2018-10-10 03:00,10,594.5,594.5,594.5,594.5,5
20181201|2018-10-10 03:30,10,594,595,593.5,595,15
20181201|2018-10-10 04:30,10,594.25,594.25,593.5,593.75,3
20181201|2018-10-10 05:00,10,593.25,593.25,593,593.25,4
20181201|2018-10-10 05:30,10,593,593.25,590.75,590.75,65
20181201|2018-10-10 06:00,10,591.75,591.75,591.75,591.75,1
20181201|2018-10-10 07:00,10,591.25,591.75,591.25,591.75,5
20181201|2018-10-10 08:30,10,591.5,592.75,590.25,592,186
20181201|2018-10-10 09:00,10,592.25,594,591.25,591.25,131
20181201|2018-10-10 09:30,10,591,591.75,590.75,591.25,68
20181201|2018-10-10 10:00,10,591.25,591.75,590.75,591.5,80
20181201|2018-10-10 10:30,10,591.5,592.25,589.5,592,205
20181201|2018-10-10 11:00,10,592.5,592.5,591.5,591.5,148
20181201|2018-10-10 11:30,10,591.25,591.75,590.75,591.25,359
20181201|2018-10-10 12:00,10,591.25,593.25,591,593.25,375
20181201|2018-10-10 12:30,10,593.25,594.5,593,593.25,535
20181201|2018-10-10 13:00,10,593.25,593.5,591,591,593
20181201|2018-10-10 19:00,11,590.75,591,589.75,589.75,25
20181201|2018-10-10 20:30,11,589.5,589.5,589.5,589.5,5
20181201|2018-10-10 21:00,11,590,590,590,590,3
20181201|2018-10-10 21:30,11,590.75,591.5,590.75,591.5,30
20181201|2018-10-10 22:30,11,591.5,591.75,591.5,591.75,6
20181201|2018-10-10 23:00,11,591.75,591.75,591.25,591.75,7
20181201|2018-10-10 23:30,11,591.75,591.75,591.75,591.75,6
20181201|2018-10-11 00:00,11,591.75,591.75,591.75,591.75,6
20181201|2018-10-11 00:30,11,591.75,592,591.75,592,6
20181201|2018-10-11 01:00,11,591.75,591.75,591.75,591.75,1
20181201|2018-10-11 02:00,11,591,593.75,591,593.5,88
20181201|2018-10-11 02:30,11,591.5,591.5,591.25,591.25,3
20181201|2018-10-11 03:00,11,592.75,592.75,591.25,591.25,15
20181201|2018-10-11 03:30,11,591.25,591.25,591,591,3
20181201|2018-10-11 04:00,11,592,592.75,592,592,11
20181201|2018-10-11 04:30,11,592,592,592,592,6
20181201|2018-10-11 05:00,11,592.25,592.25,592,592,5
20181201|2018-10-11 06:00,11,592.5,592.5,592.5,592.5,15
20181201|2018-10-11 06:30,11,592.5,592.5,592.5,592.5,10
20181201|2018-10-11 07:00,11,592.5,595.5,592.5,595.25,120
20181201|2018-10-11 07:30,11,594.25,594.5,592.25,592.25,48
20181201|2018-10-11 08:30,11,592.25,595.75,592.25,595.25,299
20181201|2018-10-11 09:00,11,595.25,596.5,593.75,594.5,227
20181201|2018-10-11 09:30,11,594.5,594.5,592.75,592.75,136
20181201|2018-10-11 10:00,11,592.75,593.25,592.25,592.75,161
20181201|2018-10-11 10:30,11,592.75,593.25,592,592.75,264
20181201|2018-10-11 11:00,11,593,598.5,592,594.25,785
20181201|2018-10-11 11:30,11,594,594.5,591.5,591.75,294
20181201|2018-10-11 12:00,11,591.75,592.5,588.75,590.75,459
20181201|2018-10-11 12:30,11,590.75,591.75,589,590,273
20181201|2018-10-11 13:00,11,590.25,591,588.25,589,485
20181201|2018-10-11 19:00,12,588.75,589.5,588.75,589.5,37
20181201|2018-10-11 19:30,12,589.5,589.5,589.5,589.5,1
20181201|2018-10-11 20:00,12,589.5,589.5,589,589.5,8
20181201|2018-10-11 20:30,12,590,590,590,590,4
20181201|2018-10-11 21:00,12,590,590,590,590,3
20181201|2018-10-12 00:00,12,591,591,591,591,10
20181201|2018-10-12 01:00,12,591.25,591.5,591.25,591.25,3
20181201|2018-10-12 01:30,12,591.25,591.5,591.25,591.5,5
20181201|2018-10-12 02:00,12,592.25,592.25,592.25,592.25,3
20181201|2018-10-12 02:30,12,592.5,593.75,592.5,593.75,15
20181201|2018-10-12 03:00,12,593.5,594,593.5,594,6
20181201|2018-10-12 04:30,12,592.75,592.75,592.75,592.75,1
20181201|2018-10-12 05:00,12,592.5,592.5,592.25,592.25,4
20181201|2018-10-12 05:30,12,592,592,592,592,1
20181201|2018-10-12 06:00,12,592.25,592.25,592.25,592.25,1
20181201|2018-10-12 06:30,12,592.5,592.5,592.5,592.5,1
20181201|2018-10-12 07:00,12,592.25,593,591.5,591.5,23
20181201|2018-10-12 07:30,12,591,591,591,591,5
20181201|2018-10-12 08:30,12,590,592,589.5,592,210
20181201|2018-10-12 09:00,12,591.75,595.5,591.75,593.5,464
20181201|2018-10-12 09:30,12,593.75,595.5,593,593.75,369
20181201|2018-10-12 10:00,12,594.25,595.5,594,595,161
20181201|2018-10-12 10:30,12,595.25,596.25,594.25,596,263
20181201|2018-10-12 11:00,12,596.25,597,595.25,596.25,151
20181201|2018-10-12 11:30,12,596.5,597.25,595.75,596.25,201
20181201|2018-10-12 12:00,12,596.25,596.25,595,595.5,142
20181201|2018-10-12 12:30,12,595.75,595.75,593.5,594,349
20181201|2018-10-12 13:00,12,594,596.75,593.75,594.25,590
20181201|2018-10-14 19:00,15,595.75,596,594.25,594.25,50
20181201|2018-10-14 20:00,15,594.25,594.25,594.25,594.25,8
20181201|2018-10-14 22:30,15,594,594,594,594,10
20181201|2018-10-14 23:30,15,594,594,594,594,10
20181201|2018-10-15 00:00,15,594,594,594,594,1
20181201|2018-10-15 01:00,15,594.5,594.5,594.5,594.5,1
20181201|2018-10-15 01:30,15,594.5,594.5,594.5,594.5,2
20181201|2018-10-15 02:00,15,594.5,594.75,594.5,594.75,9
20181201|2018-10-15 03:00,15,594.5,594.75,594.5,594.75,5
20181201|2018-10-15 03:30,15,594.75,594.75,594.75,594.75,3
20181201|2018-10-15 04:00,15,594.75,594.75,594.75,594.75,1
20181201|2018-10-15 05:30,15,594.5,594.5,594.25,594.5,10
20181201|2018-10-15 06:00,15,594.25,594.75,594.25,594.75,9
20181201|2018-10-15 06:30,15,594.75,595.25,594.75,595.25,25
20181201|2018-10-15 07:00,15,595.25,595.5,595,595.25,9
20181201|2018-10-15 07:30,15,595,595.75,595,595.5,9
20181201|2018-10-15 08:30,15,595.75,595.75,593.75,594,271
20181201|2018-10-15 09:00,15,593.75,594,591.75,593,259
20181201|2018-10-15 09:30,15,593.25,595,593.25,593.5,201
20181201|2018-10-15 10:00,15,594,594,591.75,592.5,332
20181201|2018-10-15 10:30,15,592.5,593.75,591.5,593.25,140
20181201|2018-10-15 11:00,15,593.25,593.75,593,593.75,221
20181201|2018-10-15 11:30,15,593.75,594.25,593.25,594.25,383
20181201|2018-10-15 12:00,15,594,594.75,594,594.25,146
20181201|2018-10-15 12:30,15,594.5,597.5,594.5,597.25,280
20181201|2018-10-15 13:00,15,597.25,602.25,596.75,600.5,1110
20181201|2018-10-15 19:00,16,600,600,597.75,597.75,113
20181201|2018-10-15 19:30,16,599.25,599.5,599.25,599.5,5
20181201|2018-10-15 21:00,16,599.75,599.75,599.75,599.75,4
20181201|2018-10-15 22:00,16,599.75,599.75,599.5,599.5,9
20181201|2018-10-15 22:30,16,600,600,600,600,25
20181201|2018-10-15 23:30,16,599.5,599.5,599.5,599.5,2
20181201|2018-10-16 00:00,16,599,599.75,599,599.75,3
20181201|2018-10-16 00:30,16,599.75,599.75,599.75,599.75,1
20181201|2018-10-16 01:00,16,600,600,600,600,2
20181201|2018-10-16 01:30,16,599.75,600.5,599.75,600.5,44
20181201|2018-10-16 02:00,16,600.25,600.75,600.25,600.5,16
20181201|2018-10-16 02:30,16,598.25,599,598.25,599,14
20181201|2018-10-16 04:00,16,600,600,600,600,1
20181201|2018-10-16 05:30,16,600,600,600,600,7
20181201|2018-10-16 06:30,16,600,600,599.5,599.5,21
20181201|2018-10-16 07:00,16,599.5,599.5,597.5,599,16
20181201|2018-10-16 07:30,16,599.25,599.25,599.25,599.25,1
20181201|2018-10-16 08:30,16,599.25,600.75,598,599,224
20181201|2018-10-16 09:00,16,599.5,600.25,598.25,599,92
20181201|2018-10-16 09:30,16,599.25,600,598,598,123
20181201|2018-10-16 10:00,16,597.75,600,597.5,599,239
20181201|2018-10-16 10:30,16,599.5,600,598.75,598.75,52
20181201|2018-10-16 11:00,16,598.75,599.75,598.5,598.5,160
20181201|2018-10-16 11:30,16,598.75,601.5,598.75,600.25,212
20181201|2018-10-16 12:00,16,600.5,600.75,599.25,600.25,75
20181201|2018-10-16 12:30,16,600,600.25,598.5,598.75,137
20181201|2018-10-16 13:00,16,598.5,598.5,596,596,566
20181201|2018-10-16 19:00,17,596,597,596,597,84
20181201|2018-10-16 19:30,17,597,597,597,597,1
20181201|2018-10-16 20:30,17,597,597,596.5,596.5,19
20181201|2018-10-16 21:00,17,596.5,596.5,596.5,596.5,8
20181201|2018-10-16 23:00,17,596.5,596.5,596.5,596.5,1
20181201|2018-10-17 02:00,17,596.5,596.5,596.5,596.5,3
20181201|2018-10-17 02:30,17,596.5,596.5,596.5,596.5,1
20181201|2018-10-17 03:00,17,596.5,596.5,596.5,596.5,5
20181201|2018-10-17 04:00,17,596.75,596.75,596.75,596.75,2
20181201|2018-10-17 05:00,17,596.25,596.25,596.25,596.25,2
20181201|2018-10-17 05:30,17,596,596.25,596,596,8
20181201|2018-10-17 06:00,17,596,596,596,596,2
20181201|2018-10-17 06:30,17,596,596.25,595,595,57
20181201|2018-10-17 07:00,17,594.75,594.75,592.75,593,47
20181201|2018-10-17 07:30,17,593,593.25,593,593.25,2
20181201|2018-10-17 08:30,17,593.75,594.25,591,591.75,327
20181201|2018-10-17 09:00,17,591.75,592.25,591.75,592.25,65
20181201|2018-10-17 09:30,17,592,592,590.75,591.5,132
20181201|2018-10-17 10:00,17,591,591.5,591,591,32
20181201|2018-10-17 10:30,17,591,592,590.75,591.25,98
20181201|2018-10-17 11:00,17,591.25,591.75,591.25,591.5,27
20181201|2018-10-17 11:30,17,591.5,592,591,591.25,77
20181201|2018-10-17 12:00,17,591,591.5,590.75,591,168
20181201|2018-10-17 12:30,17,591,591,590,590,214
20181201|2018-10-17 13:00,17,590.25,590.25,586.75,587,1019
20181201|2018-10-17 19:00,18,587,587.25,586.5,586.5,29
20181201|2018-10-17 21:00,18,586.5,587.5,586.5,587.5,5
20181201|2018-10-17 23:00,18,586.5,586.5,586.5,586.5,1
20181201|2018-10-17 23:30,18,586.75,587,586.75,587,3
20181201|2018-10-18 00:30,18,586.5,586.5,586.5,586.5,1
20181201|2018-10-18 01:00,18,586.25,586.25,585.75,586,35
20181201|2018-10-18 01:30,18,586,586,586,586,1
20181201|2018-10-18 02:00,18,587,587,587,587,2
20181201|2018-10-18 02:30,18,587,587,587,587,1
20181201|2018-10-18 03:30,18,587.25,587.75,587.25,587.75,26
20181201|2018-10-18 04:00,18,587.5,587.5,587.25,587.25,5
20181201|2018-10-18 05:00,18,587.5,588,587.5,588,30
20181201|2018-10-18 05:30,18,588,588.25,588,588.25,26
20181201|2018-10-18 06:00,18,588.75,589,588,588.25,12
20181201|2018-10-18 06:30,18,588.25,588.75,588.25,588.75,4
20181201|2018-10-18 07:00,18,588.75,589.5,588.75,589.5,27
20181201|2018-10-18 07:30,18,589.25,589.25,587.5,587.5,61
20181201|2018-10-18 08:30,18,589.25,590.5,585.5,586.5,529
20181201|2018-10-18 09:00,18,586,587.75,586,586.75,153
20181201|2018-10-18 09:30,18,587,587.5,586.5,587,127
20181201|2018-10-18 10:00,18,586.75,586.75,585.5,585.5,154
20181201|2018-10-18 10:30,18,585.25,585.75,585,585.25,184
20181201|2018-10-18 11:00,18,585.5,585.75,585,585.5,76
20181201|2018-10-18 11:30,18,585.25,585.75,585,585.75,193
20181201|2018-10-18 12:00,18,586,586,585,585,116
20181201|2018-10-18 12:30,18,585,585.5,585,585.5,170
20181201|2018-10-18 13:00,18,585.5,586,584.5,585.25,667
20181201|2018-10-18 19:00,19,585,587,584.75,587,26
20181201|2018-10-18 20:00,19,585,585.75,585,585.75,2
20181201|2018-10-18 23:30,19,586,586,586,586,2
20181201|2018-10-19 00:00,19,586.5,586.5,586.5,586.5,3
20181201|2018-10-19 00:30,19,587.25,587.5,587.25,587.5,9
20181201|2018-10-19 01:30,19,586.5,586.5,586,586,2
20181201|2018-10-19 02:00,19,585.75,585.75,585.25,585.25,5
20181201|2018-10-19 03:00,19,585,585,585,585,1
20181201|2018-10-19 03:30,19,585,585,585,585,5
20181201|2018-10-19 05:00,19,585,585,585,585,3
20181201|2018-10-19 05:30,19,585.25,585.25,584.5,584.75,23
20181201|2018-10-19 06:00,19,585,585.5,585,585,5
20181201|2018-10-19 06:30,19,584.75,585.25,584.75,585.25,2
20181201|2018-10-19 07:00,19,585.25,586.5,585.25,586.5,7
20181201|2018-10-19 07:30,19,585.75,586.25,585.25,585.25,11
20181201|2018-10-19 08:30,19,585.25,589.25,585,589,187
20181201|2018-10-19 09:00,19,588.75,589.5,588.25,589,89
20181201|2018-10-19 09:30,19,589,590.25,588.75,590,113
20181201|2018-10-19 10:00,19,589.75,590.5,588.25,588.75,84
20181201|2018-10-19 10:30,19,588,588.5,587.5,588.5,73
20181201|2018-10-19 11:00,19,588.25,588.5,587.5,587.75,104
20181201|2018-10-19 11:30,19,587.5,588,587.25,587.25,49
20181201|2018-10-19 12:00,19,587.25,588,587.25,587.75,96
20181201|2018-10-19 12:30,19,587.75,587.75,587.25,587.25,188
20181201|2018-10-19 13:00,19,587,589.5,587,587.75,450
20181201|2018-10-21 19:00,22,588.75,588.75,587.75,588,72
20181201|2018-10-21 20:00,22,586.75,586.75,586.75,586.75,1
20181201|2018-10-21 21:00,22,587.75,590,587.75,590,111
20181201|2018-10-21 22:30,22,589.5,590,589.5,590,12
20181201|2018-10-22 02:00,22,590,590,590,590,3
20181201|2018-10-22 02:30,22,590,590,590,590,5
20181201|2018-10-22 03:00,22,589.5,589.5,589.5,589.5,5
20181201|2018-10-22 06:30,22,588.75,589,588.5,588.5,8
20181201|2018-10-22 07:30,22,588.5,588.5,588.5,588.5,1
20181201|2018-10-22 08:30,22,588.5,590.25,587.75,590,105
20181201|2018-10-22 09:00,22,590.25,590.5,589.5,590.5,75
20181201|2018-10-22 09:30,22,590,590,588.5,588.75,75
20181201|2018-10-22 10:00,22,588.75,588.75,586.25,587,144
20181201|2018-10-22 10:30,22,586.75,587.25,586.5,586.75,76
20181201|2018-10-22 11:00,22,586.5,586.75,586,586.5,93
20181201|2018-10-22 11:30,22,586.5,586.5,585.5,585.5,87
20181201|2018-10-22 12:00,22,585.5,586.5,585.5,585.75,118
20181201|2018-10-22 12:30,22,585.5,585.75,585.25,585.25,164
20181201|2018-10-22 13:00,22,585.25,586,585,585,416
20181201|2018-10-22 19:00,23,585,587.5,585,587.5,64
20181201|2018-10-22 19:30,23,585.75,585.75,585.75,585.75,2
20181201|2018-10-22 20:30,23,585.5,585.75,585,585.75,9
20181201|2018-10-22 22:00,23,585,585,585,585,25
20181201|2018-10-23 01:00,23,585.5,585.5,585.5,585.5,2
20181201|2018-10-23 02:30,23,585.5,585.5,585.5,585.5,1
20181201|2018-10-23 03:00,23,585.5,585.5,585,585.5,19
20181201|2018-10-23 03:30,23,585.75,586.25,585.75,586.25,10
20181201|2018-10-23 04:00,23,586.5,586.5,586.25,586.5,5
20181201|2018-10-23 04:30,23,587,587.25,587,587.25,5
20181201|2018-10-23 05:00,23,587.5,587.5,587.25,587.25,6
20181201|2018-10-23 06:00,23,587,587,587,587,1
20181201|2018-10-23 06:30,23,586.75,587,586.5,586.5,6
20181201|2018-10-23 07:00,23,587,587,586.25,586.5,5
20181201|2018-10-23 07:30,23,586.25,586.5,586,586,12
20181201|2018-10-23 08:30,23,586,586.5,583.75,585.25,438
20181201|2018-10-23 09:00,23,585.25,586,584.75,585.5,96
20181201|2018-10-23 09:30,23,585.5,585.5,583.5,583.5,160
20181201|2018-10-23 10:00,23,583.5,584,583.5,583.5,120
20181201|2018-10-23 10:30,23,583.75,584.75,583.75,584,100
20181201|2018-10-23 11:00,23,584.25,584.75,584,584.25,191
20181201|2018-10-23 11:30,23,584,585.75,583.75,585.5,300
20181201|2018-10-23 12:00,23,585.75,586.5,585.25,585.75,57
20181201|2018-10-23 12:30,23,585.25,586.5,585,585.5,160
20181201|2018-10-23 13:00,23,585.5,585.5,584.5,585.5,327
20181201|2018-10-23 19:00,24,585.25,586,585.25,586,46
20181201|2018-10-23 23:00,24,585.5,585.5,585.5,585.5,1
20181201|2018-10-23 23:30,24,585.25,585.25,585.25,585.25,3
20181201|2018-10-24 00:00,24,585,585,585,585,7
20181201|2018-10-24 00:30,24,585,585.25,585,585.25,4
20181201|2018-10-24 01:00,24,585,585,585,585,4
20181201|2018-10-24 01:30,24,585,585,585,585,10
20181201|2018-10-24 02:00,24,585,585,585,585,1
20181201|2018-10-24 02:30,24,584.5,584.5,584,584,41
20181201|2018-10-24 03:00,24,584,584,583.75,583.75,28
20181201|2018-10-24 03:30,24,583.75,584,583.75,584,12
20181201|2018-10-24 04:00,24,584,584.25,584,584,21
20181201|2018-10-24 04:30,24,584.25,584.25,584,584.25,28
20181201|2018-10-24 05:00,24,584,584,583.5,583.5,49
20181201|2018-10-24 05:30,24,583.5,583.5,583.5,583.5,6
20181201|2018-10-24 06:00,24,584,584,584,584,22
20181201|2018-10-24 06:30,24,584,584,584,584,4
20181201|2018-10-24 07:00,24,584.25,584.5,584,584.5,45
20181201|2018-10-24 07:30,24,584.25,584.5,584.25,584.5,37
20181201|2018-10-24 08:30,24,584,585,583.25,583.5,469
20181201|2018-10-24 09:00,24,583.5,584.25,583,583.5,134
20181201|2018-10-24 09:30,24,583,583.25,581,581,582
20181201|2018-10-24 10:00,24,581.25,582.25,580.25,580.25,370
20181201|2018-10-24 10:30,24,580.5,582.25,580,582,431
20181201|2018-10-24 11:00,24,582,582.25,580.5,581,408
20181201|2018-10-24 11:30,24,581,581,579.5,580,263
20181201|2018-10-24 12:00,24,579.75,580,579.25,579.25,58
20181201|2018-10-24 12:30,24,579.25,579.5,578,579,399
20181201|2018-10-24 13:00,24,579,580.25,578,579,485
20181201|2018-10-24 19:00,25,578,578.5,577.25,577.5,92
20181201|2018-10-24 19:30,25,577.75,577.75,577.75,577.75,8
20181201|2018-10-24 20:00,25,577.75,578.25,577.25,578.25,20
20181201|2018-10-24 20:30,25,578,578.5,578,578,18
20181201|2018-10-24 21:00,25,578,578.5,578,578.5,16
20181201|2018-10-24 21:30,25,578.25,578.5,578,578.25,20
20181201|2018-10-24 22:00,25,578.25,578.5,578.25,578.5,17
20181201|2018-10-24 22:30,25,578.25,578.5,578.25,578.5,16
20181201|2018-10-24 23:00,25,578.5,578.5,578,578.25,19
20181201|2018-10-24 23:30,25,578.25,578.5,578.25,578.5,17
20181201|2018-10-25 00:00,25,578.25,578.5,578.25,578.5,16
20181201|2018-10-25 00:30,25,578.5,578.5,578.25,578.25,37
20181201|2018-10-25 01:00,25,578.5,578.5,578.5,578.5,33
20181201|2018-10-25 01:30,25,578.25,578.25,578.25,578.25,3
20181201|2018-10-25 02:00,25,578.25,578.25,578,578,2
20181201|2018-10-25 02:30,25,578.25,578.25,578,578,17
20181201|2018-10-25 03:00,25,578,578,578,578,15
20181201|2018-10-25 03:30,25,577.25,577.5,577,577,26
20181201|2018-10-25 04:00,25,577.25,577.25,576.75,576.75,97
20181201|2018-10-25 04:30,25,576.75,577,576.75,576.75,25
20181201|2018-10-25 05:00,25,576.75,576.75,576.5,576.75,18
20181201|2018-10-25 05:30,25,576.5,577,576,576,21
20181201|2018-10-25 06:00,25,576,576.75,576,576,42
20181201|2018-10-25 06:30,25,576,576,575.25,575.5,20
20181201|2018-10-25 07:00,25,575.5,576,575.25,575.75,29
20181201|2018-10-25 07:30,25,575.5,575.75,575.25,575.5,36
20181201|2018-10-25 08:30,25,575.75,576.75,575,576.75,714
20181201|2018-10-25 09:00,25,577,577.75,576,576.25,182
20181201|2018-10-25 09:30,25,576,576,575,575.25,93
20181201|2018-10-25 10:00,25,575.25,575.5,574.75,575,222
20181201|2018-10-25 10:30,25,575,575.5,574.5,574.5,211
20181201|2018-10-25 11:00,25,574.5,575,573,573.25,413
20181201|2018-10-25 11:30,25,573,573,570,571.25,610
20181201|2018-10-25 12:00,25,571,571.5,570,570,184
20181201|2018-10-25 12:30,25,570.25,570.5,569.25,569.5,344
20181201|2018-10-25 13:00,25,569.25,570.75,569,569.5,337
20181201|2018-10-25 19:00,26,569.5,570.5,569,570.5,134
20181201|2018-10-25 19:30,26,570.75,571,570,570.5,14
20181201|2018-10-25 20:00,26,570,570.75,569.75,570.25,12
20181201|2018-10-25 20:30,26,569.75,569.75,569.75,569.75,3
20181201|2018-10-25 21:30,26,570.25,570.25,570.25,570.25,8
20181201|2018-10-25 22:30,26,571.5,571.75,571.5,571.75,62
20181201|2018-10-25 23:00,26,571.75,571.75,571.75,571.75,1
20181201|2018-10-26 01:30,26,572,572,571.75,571.75,6
20181201|2018-10-26 02:00,26,572,572,572,572,5
20181201|2018-10-26 02:30,26,572.5,573.5,572.5,573.5,3
20181201|2018-10-26 03:00,26,573.75,573.75,573.75,573.75,1
20181201|2018-10-26 03:30,26,574,574.5,574,574,6
20181201|2018-10-26 04:00,26,574.25,574.5,574.25,574.5,7
20181201|2018-10-26 05:00,26,573.25,573.75,573.25,573.75,2
20181201|2018-10-26 05:30,26,573.25,573.25,573.25,573.25,1
20181201|2018-10-26 06:00,26,573.5,573.5,573.5,573.5,5
20181201|2018-10-26 06:30,26,573.25,574,573.25,574,3
20181201|2018-10-26 07:00,26,574.5,577,574.5,575.75,78
20181201|2018-10-26 08:30,26,574.75,579.75,573.25,579.25,300
20181201|2018-10-26 09:00,26,579.25,580.5,575.75,578.75,273
20181201|2018-10-26 09:30,26,578.75,580.25,578.5,579.5,219
20181201|2018-10-26 10:00,26,579.5,579.5,576.5,577.25,212
20181201|2018-10-26 10:30,26,577.5,578.5,577.5,577.75,66
20181201|2018-10-26 11:00,26,577.5,578.5,577,578,115
20181201|2018-10-26 11:30,26,578,578,577.25,577.75,53
20181201|2018-10-26 12:00,26,577.75,578,576.5,577,90
20181201|2018-10-26 12:30,26,577,577.5,576,576.25,234
20181201|2018-10-26 13:00,26,576.5,578.75,576,578.25,353
20181201|2018-10-28 19:00,29,579.25,589.5,579.25,587,216
20181201|2018-10-28 19:30,29,585.75,585.75,585.5,585.75,3
20181201|2018-10-28 20:00,29,585,585,585,585,4
20181201|2018-10-28 20:30,29,585,585,585,585,1
20181201|2018-10-28 23:00,29,585.5,585.5,585.25,585.25,14
20181201|2018-10-29 01:30,29,584.5,585.25,584.5,585.25,4
20181201|2018-10-29 02:00,29,585,585,585,585,4
20181201|2018-10-29 02:30,29,585.25,585.5,585.25,585.5,3
20181201|2018-10-29 03:00,29,584.5,584.5,583.75,583.75,2
20181201|2018-10-29 03:30,29,585.5,585.75,585.5,585.75,4
20181201|2018-10-29 04:30,29,584,584,584,584,1
20181201|2018-10-29 05:30,29,584,584,582,582.25,61
20181201|2018-10-29 06:00,29,582.75,583,582.75,583,5
20181201|2018-10-29 06:30,29,582.5,582.5,582.25,582.25,21
20181201|2018-10-29 07:00,29,582,582,581.5,581.5,22
20181201|2018-10-29 08:30,29,581.5,581.5,578.5,579.5,296
20181201|2018-10-29 09:00,29,580.25,581.5,578.75,579.25,96
20181201|2018-10-29 09:30,29,578.75,579,578,578.25,124
20181201|2018-10-29 10:00,29,578,578.5,577.25,578.25,109
20181201|2018-10-29 10:30,29,578.25,579.25,578,578.5,103
20181201|2018-10-29 11:00,29,578.5,578.5,577.5,577.75,75
20181201|2018-10-29 11:30,29,577.75,578,577.25,577.5,67
20181201|2018-10-29 12:00,29,577.25,577.75,577,577.5,65
20181201|2018-10-29 12:30,29,577.75,578,577,577.25,91
20181201|2018-10-29 13:00,29,577.25,578,576.25,576.5,186
20181201|2018-10-29 19:00,30,577.5,577.5,576,576.25,65
20181201|2018-10-29 19:30,30,576.5,576.5,576,576,28
20181201|2018-10-29 21:30,30,576,576,576,576,3
20181201|2018-10-29 22:00,30,576.25,576.25,576.25,576.25,1
20181201|2018-10-29 22:30,30,576.25,576.25,576.25,576.25,3
20181201|2018-10-30 00:30,30,576.25,576.25,576.25,576.25,2
20181201|2018-10-30 01:30,30,576.25,576.25,576.25,576.25,2
20181201|2018-10-30 02:00,30,576.25,576.5,576.25,576.5,3
20181201|2018-10-30 02:30,30,576.75,577,576.75,577,15
20181201|2018-10-30 03:00,30,577.25,577.75,577.25,577.75,29
20181201|2018-10-30 03:30,30,577.5,577.5,577.5,577.5,3
20181201|2018-10-30 04:00,30,577.25,577.25,577.25,577.25,1
20181201|2018-10-30 04:30,30,577,577.5,577,577.5,2
20181201|2018-10-30 05:30,30,577.5,577.5,577.5,577.5,1
20181201|2018-10-30 06:00,30,577.5,577.5,577.25,577.5,12
20181201|2018-10-30 06:30,30,577.25,578.25,577.25,578.25,2
20181201|2018-10-30 07:00,30,578,578,578,578,2
20181201|2018-10-30 07:30,30,577.75,577.75,577.75,577.75,5
20181201|2018-10-30 08:30,30,577.5,577.75,575,575.25,261
20181201|2018-10-30 09:00,30,575,575.75,574,574.25,129
20181201|2018-10-30 09:30,30,574,575.5,574,574.25,245
20181201|2018-10-30 10:00,30,574.25,574.25,572.75,573.5,336
20181201|2018-10-30 10:30,30,573.5,574.5,573.25,573.25,63
20181201|2018-10-30 11:00,30,573.5,574.25,572.25,572.5,255
20181201|2018-10-30 11:30,30,572.75,573.75,572.75,573.5,171
20181201|2018-10-30 12:00,30,573.5,573.75,572.5,573,235
20181201|2018-10-30 12:30,30,573,573.75,572.75,573.5,99
20181201|2018-10-30 13:00,30,573.5,573.75,571,571.25,599
20181201|2018-10-30 19:00,31,571,571.25,570.5,570.5,77
20181201|2018-10-30 19:30,31,570.5,570.5,570.5,570.5,1
20181201|2018-10-30 20:00,31,570.5,570.75,570.5,570.75,13
20181201|2018-10-30 20:30,31,571,571,571,571,3
20181201|2018-10-30 21:30,31,570.75,570.75,570.75,570.75,1
20181201|2018-10-30 23:30,31,571,571,571,571,18
20181201|2018-10-31 01:00,31,570.75,570.75,570.75,570.75,1
20181201|2018-10-31 01:30,31,570.75,570.75,570.75,570.75,1
20181201|2018-10-31 02:00,31,571,571,570.75,571,10
20181201|2018-10-31 02:30,31,571,571.25,571,571.25,15
20181201|2018-10-31 03:30,31,571.25,571.5,571.25,571.5,3
20181201|2018-10-31 04:00,31,571,571,571,571,2
20181201|2018-10-31 04:30,31,571,571,571,571,1
20181201|2018-10-31 05:00,31,570.75,570.75,570.75,570.75,10
20181201|2018-10-31 05:30,31,570.75,571,570.75,571,2
20181201|2018-10-31 06:00,31,570.5,570.5,570,570.25,76
20181201|2018-10-31 06:30,31,570.25,570.5,570,570,117
20181201|2018-10-31 07:00,31,570,571,570,570.25,90
20181201|2018-10-31 07:30,31,570,571.25,570,570.25,97
20181201|2018-10-31 08:30,31,571,571.5,568.25,568.5,573
20181201|2018-10-31 09:00,31,568.5,569.25,567.5,567.5,277
20181201|2018-10-31 09:30,31,567.5,567.75,565.75,566,448
20181201|2018-10-31 10:00,31,566,568,565.75,567.75,360
20181201|2018-10-31 10:30,31,567.5,568,566.5,567.25,236
20181201|2018-10-31 11:00,31,567.25,568.75,567.25,568.5,194
20181201|2018-10-31 11:30,31,568.5,568.75,568,568,175
20181201|2018-10-31 12:00,31,568,568.5,568,568,71
20181201|2018-10-31 12:30,31,568,568.5,566.75,567.25,265
20181201|2018-10-31 13:00,31,567.5,570,567,569.75,709
20181201|2018-10-31 19:00,1,569,570.5,569,570,37
20181201|2018-10-31 19:30,1,570.75,571.5,570.5,571.5,7
20181201|2018-10-31 20:00,1,571,571,571,571,4
20181201|2018-10-31 20:30,1,571,571,571,571,8
20181201|2018-10-31 21:30,1,571,571.25,571,571.25,5
20181201|2018-10-31 22:00,1,571,571.25,571,571.25,5
20181201|2018-10-31 23:00,1,571.25,571.25,571.25,571.25,2
20181201|2018-10-31 23:30,1,571.25,571.25,571.25,571.25,3
20181201|2018-11-01 02:00,1,571.25,572.25,571.25,572.25,13
20181201|2018-11-01 02:30,1,572.25,572.25,572.25,572.25,7
20181201|2018-11-01 03:00,1,572.25,572.5,572.25,572.5,3
20181201|2018-11-01 04:00,1,571,571.5,571,571.5,4
20181201|2018-11-01 04:30,1,572.25,572.5,571.75,572.5,10
20181201|2018-11-01 05:00,1,572.25,572.25,572.25,572.25,1
20181201|2018-11-01 05:30,1,572.25,572.25,572.25,572.25,2
20181201|2018-11-01 06:00,1,572.75,572.75,572.75,572.75,2
20181201|2018-11-01 06:30,1,572.5,572.5,572,572,4
20181201|2018-11-01 07:00,1,572.25,572.25,572.25,572.25,1
20181201|2018-11-01 07:30,1,573,573.75,572.75,572.75,48
20181201|2018-11-01 08:30,1,572,574.5,571.25,572.75,432
20181201|2018-11-01 09:00,1,573,574.75,569.75,573.25,405
20181201|2018-11-01 09:30,1,573.25,574.25,571.5,573.25,120
20181201|2018-11-01 10:00,1,572.5,573.25,572,572.75,134
20181201|2018-11-01 10:30,1,573,574.25,573,573.75,97
20181201|2018-11-01 11:00,1,573.25,575.5,573.25,575.25,281
20181201|2018-11-01 11:30,1,575,575.25,574,574.5,81
20181201|2018-11-01 12:00,1,574.5,576.75,574.25,576,178
20181201|2018-11-01 12:30,1,576,576.75,575,575,336
20181201|2018-11-01 13:00,1,575.25,577.75,575.25,575.75,374
20181201|2018-11-01 19:00,2,576.75,577,576,576.25,110
20181201|2018-11-01 20:00,2,575.5,575.5,575.5,575.5,1
20181201|2018-11-01 20:30,2,576.25,576.25,576.25,576.25,4
20181201|2018-11-01 21:00,2,576.25,577,576.25,577,28
20181201|2018-11-01 21:30,2,577.25,577.5,577.25,577.5,8
20181201|2018-11-01 22:00,2,577.5,577.5,576.75,576.75,10
20181201|2018-11-01 23:00,2,577.5,577.5,577.5,577.5,3
20181201|2018-11-01 23:30,2,577,577,577,577,17
20181201|2018-11-02 00:00,2,577,577.5,577,577.5,49
20181201|2018-11-02 03:00,2,576.75,578,576.75,578,3
20181201|2018-11-02 03:30,2,577.75,577.75,577.75,577.75,1
20181201|2018-11-02 04:30,2,578,578,578,578,3
20181201|2018-11-02 06:00,2,578,578,577.25,577.25,11
20181201|2018-11-02 06:30,2,578.25,578.25,578.25,578.25,1
20181201|2018-11-02 07:00,2,578.75,578.75,578,578.25,30
20181201|2018-11-02 07:30,2,577,577,576.5,576.5,7
20181201|2018-11-02 08:30,2,577.75,577.75,574.5,576.25,270
20181201|2018-11-02 09:00,2,576.25,579,574.75,577.5,255
20181201|2018-11-02 09:30,2,577.75,579.25,577,579.25,107
20181201|2018-11-02 10:00,2,579,580,578.75,579.25,136
20181201|2018-11-02 10:30,2,579.25,581,578.5,580.25,211
20181201|2018-11-02 11:00,2,580,580.5,579.5,580.25,124
20181201|2018-11-02 11:30,2,580.25,580.75,579.25,579.75,153
20181201|2018-11-02 12:00,2,579.75,579.75,578,578,62
20181201|2018-11-02 12:30,2,578.25,578.25,577,577.25,104
20181201|2018-11-02 13:00,2,577,580.75,577,580.5,574
20181201|2018-11-04 19:00,5,581.5,584,581.5,582.5,99
20181201|2018-11-04 19:30,5,582.25,582.25,582,582,9
20181201|2018-11-04 21:30,5,582,582,582,582,7
20181201|2018-11-05 02:00,5,582,582,582,582,1
20181201|2018-11-05 02:30,5,581.25,581.25,581.25,581.25,2
20181201|2018-11-05 03:00,5,582,582,582,582,8
20181201|2018-11-05 04:00,5,580.75,580.75,580.5,580.75,83
20181201|2018-11-05 04:30,5,581,581,580.5,580.5,29
20181201|2018-11-05 05:00,5,580,580,580,580,2
20181201|2018-11-05 07:00,5,580.5,580.5,580.5,580.5,3
20181201|2018-11-05 07:30,5,580.5,580.5,580.5,580.5,2
20181201|2018-11-05 08:30,5,581.25,581.75,580,581,278
20181201|2018-11-05 09:00,5,580.5,581,579.75,580.5,79
20181201|2018-11-05 09:30,5,580,582.25,579.75,581,138
20181201|2018-11-05 10:00,5,581.25,581.75,581,581,95
20181201|2018-11-05 10:30,5,580.75,582,580.75,582,80
20181201|2018-11-05 11:00,5,581.75,581.75,580.5,581,62
20181201|2018-11-05 11:30,5,581,581.25,579.5,580,183
20181201|2018-11-05 12:00,5,580.25,580.25,578.75,580.25,111
20181201|2018-11-05 12:30,5,580,581.25,579.5,580.5,81
20181201|2018-11-05 13:00,5,580.5,582,580.5,580.5,343
20181201|2018-11-05 19:00,6,581.25,581.5,580.5,580.5,49
20181201|2018-11-05 21:00,6,580.75,580.75,580.75,580.75,1
20181201|2018-11-05 22:00,6,580.75,580.75,580.75,580.75,1
20181201|2018-11-06 00:00,6,581.25,581.25,581.25,581.25,1
20181201|2018-11-06 01:30,6,581.25,581.25,581.25,581.25,1
20181201|2018-11-06 03:00,6,581.5,582,581.5,581.75,68
20181201|2018-11-06 03:30,6,582,582.25,582,582.25,8
20181201|2018-11-06 04:00,6,582.75,582.75,582.75,582.75,4
20181201|2018-11-06 04:30,6,582.75,583,582.5,582.5,6
20181201|2018-11-06 05:30,6,581.5,581.5,581.5,581.5,1
20181201|2018-11-06 06:00,6,581.25,581.25,581,581,4
20181201|2018-11-06 07:00,6,581,581.5,581,581,4
20181201|2018-11-06 07:30,6,581,581.5,581,581.5,3
20181201|2018-11-06 08:30,6,581.5,583.75,580.75,583.25,360
20181201|2018-11-06 09:00,6,583.25,583.75,582.75,582.75,222
20181201|2018-11-06 09:30,6,582.75,585,582.75,584.75,271
20181201|2018-11-06 10:00,6,584.75,586.25,584.75,586.25,211
20181201|2018-11-06 10:30,6,586,588,586,587.5,259
20181201|2018-11-06 11:00,6,587.5,588.25,587,587.5,148
20181201|2018-11-06 11:30,6,587.5,588,586,586.25,176
20181201|2018-11-06 12:00,6,586.5,587,586,586.5,170
20181201|2018-11-06 12:30,6,586.75,587,586.25,587,159
20181201|2018-11-06 13:00,6,587,589,586.5,588,671
20181201|2018-11-06 19:00,7,588.75,590,588.5,588.5,244
20181201|2018-11-06 19:30,7,588.75,588.75,588.5,588.5,26
20181201|2018-11-06 20:00,7,588.75,588.75,588.75,588.75,1
20181201|2018-11-06 21:00,7,588.5,588.5,588.5,588.5,8
20181201|2018-11-06 21:30,7,588.75,588.75,588.75,588.75,7
20181201|2018-11-06 22:00,7,588.75,589,588.75,589,5
20181201|2018-11-07 00:30,7,589.25,589.25,589.25,589.25,2
20181201|2018-11-07 02:00,7,589.25,589.25,589.25,589.25,2
20181201|2018-11-07 03:00,7,589.5,589.5,589.25,589.25,4
20181201|2018-11-07 03:30,7,589.25,589.25,589.25,589.25,1
20181201|2018-11-07 04:00,7,589,589,589,589,1
20181201|2018-11-07 05:00,7,589.25,589.5,589.25,589.5,3
20181201|2018-11-07 06:30,7,589.5,589.5,589.5,589.5,1
20181201|2018-11-07 07:00,7,589,589.25,586.25,588.25,50
20181201|2018-11-07 07:30,7,587.5,587.5,587.25,587.25,13
20181201|2018-11-07 08:30,7,587,587,583,583.25,276
20181201|2018-11-07 09:00,7,583,584.25,582.5,584,130
20181201|2018-11-07 09:30,7,584.25,584.25,581.75,582,165
20181201|2018-11-07 10:00,7,581.75,583.25,581.5,583.25,115
20181201|2018-11-07 10:30,7,583.25,583.75,582.25,583.75,148
20181201|2018-11-07 11:00,7,583.5,584.25,583.25,583.5,59
20181201|2018-11-07 11:30,7,583.75,584,582.5,582.75,151
20181201|2018-11-07 12:00,7,582.5,583,582.5,582.5,153
20181201|2018-11-07 12:30,7,582.75,583.5,582.25,582.5,109
20181201|2018-11-07 13:00,7,582.25,582.25,579,579.25,498
20181201|2018-11-07 19:00,8,579.25,579.25,578,578.75,20
20181201|2018-11-07 19:30,8,578.25,580,578.25,580,8
20181201|2018-11-07 20:00,8,579.5,580.25,578.5,579.5,26
20181201|2018-11-07 20:30,8,580.5,580.75,579.5,580.75,20
20181201|2018-11-07 21:00,8,580.5,580.75,580,580.5,12
20181201|2018-11-07 21:30,8,580.5,580.75,580.5,580.75,6
20181201|2018-11-07 22:30,8,580.75,581,580.5,581,68
20181201|2018-11-07 23:00,8,581,582,581,582,9
20181201|2018-11-07 23:30,8,582,583,582,583,10
20181201|2018-11-08 00:00,8,582.75,584,582.75,584,9
20181201|2018-11-08 00:30,8,583.25,584,583.25,584,3
20181201|2018-11-08 01:00,8,583.25,587.5,583.25,587.5,21
20181201|2018-11-08 01:30,8,585.75,587.5,585.75,587.5,6
20181201|2018-11-08 02:00,8,585.75,585.75,585.5,585.5,7
20181201|2018-11-08 02:30,8,586,586.5,586,586.5,2
20181201|2018-11-08 03:00,8,587,587.5,587,587.5,2
20181201|2018-11-08 03:30,8,586.25,586.25,586.25,586.25,4
20181201|2018-11-08 04:00,8,586.5,586.5,586.5,586.5,4
20181201|2018-11-08 04:30,8,586.5,586.75,586.5,586.75,4
20181201|2018-11-08 05:00,8,586.5,586.75,586.5,586.75,4
20181201|2018-11-08 05:30,8,585.25,586.75,585.25,586.75,4
20181201|2018-11-08 06:00,8,587.5,587.5,587.25,587.25,2
20181201|2018-11-08 06:30,8,587.25,587.25,586.75,586.75,4
20181201|2018-11-08 07:00,8,584.75,586.75,584.5,585.25,8
20181201|2018-11-08 07:30,8,584.75,585,584.75,585,3
20181201|2018-11-08 08:30,8,585,586.5,584.25,584.75,128
20181201|2018-11-08 09:00,8,584.5,584.75,584,584.5,67
20181201|2018-11-08 09:30,8,584.5,584.5,583.25,583.5,110
20181201|2018-11-08 10:00,8,583,583.75,581.25,581.5,69
20181201|2018-11-08 10:30,8,581.25,584.25,581,582.25,84
20181201|2018-11-08 11:00,8,583.75,584.5,576.5,577,420
20181201|2018-11-08 11:30,8,577.25,579.25,576.75,578.75,118
20181201|2018-11-08 12:00,8,579,581,578.75,580.5,150
20181201|2018-11-08 12:30,8,580.75,583.25,580.75,582.75,92
20181201|2018-11-08 13:00,8,583,583,579.25,580.75,200
20181201|2018-11-08 19:00,9,580,580,578.5,578.5,36
20181201|2018-11-08 23:30,9,578,578,578,578,3
20181201|2018-11-09 00:00,9,577.75,577.75,577.5,577.5,2
20181201|2018-11-09 00:30,9,577.75,578,577.75,578,2
20181201|2018-11-09 01:30,9,578.5,579,578.25,578.25,43
20181201|2018-11-09 02:00,9,579,579,579,579,3
20181201|2018-11-09 02:30,9,578.25,578.25,578.25,578.25,4
20181201|2018-11-09 03:00,9,578,578,576.75,577,34
20181201|2018-11-09 03:30,9,577,577,577,577,2
20181201|2018-11-09 05:00,9,577,577,576.75,576.75,4
20181201|2018-11-09 05:30,9,576.75,576.75,576.75,576.75,4
20181201|2018-11-09 06:00,9,577,577,577,577,13
20181201|2018-11-09 06:30,9,577.75,577.75,577.75,577.75,6
20181201|2018-11-09 07:00,9,577.5,578.5,577.5,578.25,6
20181201|2018-11-09 07:30,9,578,578.5,578,578.5,9
20181201|2018-11-09 08:30,9,577.75,580.5,577.75,578.25,237
20181201|2018-11-09 09:00,9,578,580.25,577.75,579.25,96
20181201|2018-11-09 09:30,9,579.25,579.5,578.75,578.75,52
20181201|2018-11-09 10:00,9,578.75,579,577.75,578.25,81
20181201|2018-11-09 10:30,9,578.5,578.5,577.25,577.75,68
20181201|2018-11-09 11:00,9,577.5,577.5,576,576.5,138
20181201|2018-11-09 11:30,9,576.75,577.25,576.25,576.5,96
20181201|2018-11-09 12:00,9,576.5,576.75,575.5,576.25,151
20181201|2018-11-09 12:30,9,576.25,577,576,576.75,85
20181201|2018-11-09 13:00,9,577,578,572.5,573.25,586
20181201|2018-11-11 19:00,12,573.25,573.25,572.5,573.25,181
20181201|2018-11-11 19:30,12,573.25,573.25,573.25,573.25,17
20181201|2018-11-11 20:00,12,573.25,573.25,572.75,572.75,19
20181201|2018-11-11 20:30,12,572.5,572.5,572.5,572.5,4
20181201|2018-11-11 21:00,12,572.75,572.75,572.75,572.75,5
20181201|2018-11-11 21:30,12,572.5,572.5,572.5,572.5,2
20181201|2018-11-11 22:00,12,572.75,572.75,572.75,572.75,1
20181201|2018-11-11 23:30,12,573,573,573,573,2
20181201|2018-11-12 01:00,12,573,573.25,572.75,572.75,13
20181201|2018-11-12 01:30,12,573.25,573.25,573,573,9
20181201|2018-11-12 02:00,12,573,573,573,573,1
20181201|2018-11-12 02:30,12,573,573.25,573,573.25,6
20181201|2018-11-12 03:00,12,573.25,573.25,573.25,573.25,2
20181201|2018-11-12 03:30,12,573,573,572.5,572.5,3
20181201|2018-11-12 04:00,12,572.5,572.5,572,572.5,18
20181201|2018-11-12 04:30,12,572.5,572.75,572.25,572.25,13
20181201|2018-11-12 05:00,12,572.25,572.25,572,572.25,7
20181201|2018-11-12 06:00,12,572.5,572.5,572.5,572.5,7
20181201|2018-11-12 06:30,12,572.5,572.75,572.5,572.5,4
20181201|2018-11-12 07:00,12,572.75,574.75,572.75,572.75,17
20181201|2018-11-12 08:30,12,574.5,578,572.5,577.75,287
20181201|2018-11-12 09:00,12,578,579.25,577,577.25,208
20181201|2018-11-12 09:30,12,577.5,579.5,577.5,577.5,199
20181201|2018-11-12 10:00,12,578,579.5,577.5,577.5,94
20181201|2018-11-12 10:30,12,577.5,580.5,577.25,580.25,97
20181201|2018-11-12 11:00,12,579.75,582,579,581,167
20181201|2018-11-12 11:30,12,581.25,582.75,580.25,582.5,84
20181201|2018-11-12 12:00,12,582.5,583.5,581.25,581.5,210
20181201|2018-11-12 12:30,12,581.75,582.25,580.5,582.25,337
20181201|2018-11-12 13:00,12,582.5,583.5,581.75,582,351
20181201|2018-11-12 19:00,13,581.75,582.25,581.75,582.25,67
20181201|2018-11-12 19:30,13,582,582,582,582,2
20181201|2018-11-12 20:00,13,581.75,581.75,581.5,581.5,6
20181201|2018-11-12 22:00,13,581.5,581.5,581.5,581.5,3
20181201|2018-11-12 23:30,13,581.5,581.75,581.5,581.75,7
20181201|2018-11-13 00:00,13,581.75,581.75,581.75,581.75,1
20181201|2018-11-13 00:30,13,581.5,581.5,581.5,581.5,7
20181201|2018-11-13 01:00,13,581.75,581.75,581.75,581.75,2
20181201|2018-11-13 01:30,13,581.75,581.75,581.75,581.75,7
20181201|2018-11-13 02:00,13,581.75,581.75,581.5,581.5,12
20181201|2018-11-13 02:30,13,581.5,581.75,581.5,581.75,10
20181201|2018-11-13 03:00,13,582,582,581.5,581.75,14
20181201|2018-11-13 03:30,13,581.5,582.5,581.5,581.5,23
20181201|2018-11-13 04:30,13,582.5,582.5,582.5,582.5,1
20181201|2018-11-13 06:30,13,582,582,581.5,581.75,19
20181201|2018-11-13 07:00,13,581.75,581.75,581.5,581.5,53
20181201|2018-11-13 07:30,13,581.5,582,581.5,582,5
20181201|2018-11-13 08:30,13,581.5,581.5,576.25,576.25,287
20181201|2018-11-13 09:00,13,576.5,578.5,576.5,577.75,179
20181201|2018-11-13 09:30,13,578,578.25,577.75,577.75,60
20181201|2018-11-13 10:00,13,578,579.25,577.75,579,122
20181201|2018-11-13 10:30,13,579,580.25,578,580,102
20181201|2018-11-13 11:00,13,580.25,582,580,581.5,135
20181201|2018-11-13 11:30,13,581.5,581.75,579.25,581.25,199
20181201|2018-11-13 12:00,13,580.75,581.5,580,580,110
20181201|2018-11-13 12:30,13,580,580.5,578.75,579,111
20181201|2018-11-13 13:00,13,578.75,579,577.25,577.25,327
20181201|2018-11-13 19:00,14,577.75,578.25,577.25,577.75,41
20181201|2018-11-13 19:30,14,578.25,578.25,578.25,578.25,5
20181201|2018-11-13 20:00,14,578.25,578.25,578.25,578.25,2
20181201|2018-11-13 20:30,14,578.25,578.5,578.25,578.5,15
20181201|2018-11-13 21:00,14,578.5,578.5,578.5,578.5,7
20181201|2018-11-13 21:30,14,578.5,578.5,578.5,578.5,12
20181201|2018-11-13 22:00,14,579,579,579,579,50
20181201|2018-11-13 22:30,14,579.5,579.5,579,579,18
20181201|2018-11-13 23:00,14,579.5,580,579.5,580,64
20181201|2018-11-13 23:30,14,579.75,579.75,579.75,579.75,3
20181201|2018-11-14 00:00,14,579.5,579.5,579.25,579.25,9
20181201|2018-11-14 00:30,14,579.25,580,579.25,580,4
20181201|2018-11-14 01:00,14,579.75,580,579.75,580,3
20181201|2018-11-14 01:30,14,579.75,579.75,579.75,579.75,3
20181201|2018-11-14 02:00,14,580,580.25,580,580.25,6
20181201|2018-11-14 02:30,14,580.25,580.25,580.25,580.25,8
20181201|2018-11-14 03:00,14,580.25,580.25,580,580.25,7
20181201|2018-11-14 03:30,14,580.25,580.25,580.25,580.25,2
20181201|2018-11-14 04:00,14,580.25,580.25,580,580.25,4
20181201|2018-11-14 04:30,14,580.25,580.75,580.25,580.25,10
20181201|2018-11-14 05:00,14,580.25,581,580.25,581,3
20181201|2018-11-14 05:30,14,581,581,581,581,6
20181201|2018-11-14 06:00,14,581,582,581,582,19
20181201|2018-11-14 06:30,14,582.25,582.25,580.5,580.5,6
20181201|2018-11-14 07:00,14,582.25,582.25,581,581,15
20181201|2018-11-14 07:30,14,581.75,581.75,580.75,580.75,11
20181201|2018-11-14 08:30,14,581,581,577.25,577.5,258
20181201|2018-11-14 09:00,14,577.5,581,577.5,580.25,136
20181201|2018-11-14 09:30,14,580.25,582.75,580,582,177
20181201|2018-11-14 10:00,14,581.25,581.25,578.5,579,90
20181201|2018-11-14 10:30,14,578.75,578.75,577.25,578.25,147
20181201|2018-11-14 11:00,14,578.5,578.75,578,578.25,114
20181201|2018-11-14 11:30,14,578.25,578.5,577.5,578,90
20181201|2018-11-14 12:00,14,578,578.25,577.25,578,121
20181201|2018-11-14 12:30,14,578,579.5,577.75,578.5,86
20181201|2018-11-14 13:00,14,578.75,578.75,575.75,576.5,252
20181201|2018-11-14 19:00,15,576,577,575.5,577,102
20181201|2018-11-14 19:30,15,577,577,576.5,577,11
20181201|2018-11-14 20:00,15,577,577.5,577,577,4
20181201|2018-11-14 20:30,15,577.75,578.25,577.75,578.25,3
20181201|2018-11-14 21:30,15,578.25,578.25,578.25,578.25,2
20181201|2018-11-14 22:00,15,578.5,578.5,578.5,578.5,2
20181201|2018-11-14 22:30,15,578.25,578.5,578.25,578.5,2
20181201|2018-11-14 23:00,15,578.5,578.5,578.5,578.5,2
20181201|2018-11-14 23:30,15,578.5,579,578.5,579,2
20181201|2018-11-15 00:00,15,579,579.75,579,579.75,4
20181201|2018-11-15 01:00,15,578.75,578.75,578.75,578.75,8
20181201|2018-11-15 02:30,15,579,579,579,579,3
20181201|2018-11-15 05:00,15,578.25,578.25,578,578.25,9
20181201|2018-11-15 05:30,15,578.25,578.25,578.25,578.25,1
20181201|2018-11-15 06:00,15,578,578.25,578,578.25,9
20181201|2018-11-15 06:30,15,578.75,578.75,578.75,578.75,1
20181201|2018-11-15 07:00,15,579.25,579.25,578.75,578.75,11
20181201|2018-11-15 07:30,15,578.75,579.5,578,578.75,34
20181201|2018-11-15 08:30,15,578,578.75,576,577.5,162
20181201|2018-11-15 09:00,15,577.5,577.5,576.25,577.25,76
20181201|2018-11-15 09:30,15,577.25,577.75,576.75,577.5,110
20181201|2018-11-15 10:00,15,577.5,577.75,576.5,577.25,92
20181201|2018-11-15 10:30,15,577,577.5,576,576,60
20181201|2018-11-15 11:00,15,575.75,577.25,575.5,576.5,177
20181201|2018-11-15 11:30,15,576.5,577.25,575.5,577,223
20181201|2018-11-15 12:00,15,576.75,577,575.5,576.5,105
20181201|2018-11-15 12:30,15,576.5,576.5,575.25,575.25,102
20181201|2018-11-15 13:00,15,575.25,576,574.5,575.5,281
20181201|2018-11-15 19:00,16,574.75,575,574.75,575,27
20181201|2018-11-15 19:30,16,575,575,575,575,3
20181201|2018-11-15 20:00,16,575.5,575.5,575.5,575.5,1
20181201|2018-11-15 21:00,16,575.25,575.25,575.25,575.25,2
20181201|2018-11-16 00:30,16,575.25,575.25,575.25,575.25,8
20181201|2018-11-16 02:30,16,575.25,575.25,575.25,575.25,3
20181201|2018-11-16 04:00,16,575.25,575.75,575.25,575.75,2
20181201|2018-11-16 05:00,16,574.5,574.75,574.5,574.5,11
20181201|2018-11-16 05:30,16,574.25,574.75,574.25,574.75,13
20181201|2018-11-16 07:00,16,575,575.25,574.75,575.25,17
20181201|2018-11-16 07:30,16,575.5,575.5,575.5,575.5,2
20181201|2018-11-16 08:30,16,576,576.5,575.25,575.5,131
20181201|2018-11-16 09:00,16,575.5,575.5,574.25,575,71
20181201|2018-11-16 09:30,16,574.75,575,574.5,574.75,68
20181201|2018-11-16 10:00,16,574.5,575,574,574,40
20181201|2018-11-16 10:30,16,574.25,574.5,573,573.75,132
20181201|2018-11-16 11:00,16,574,574,573.25,573.25,51
20181201|2018-11-16 11:30,16,573.25,574.75,573.25,574,156
20181201|2018-11-16 12:00,16,574,574.25,573.5,574,121
20181201|2018-11-16 12:30,16,574,574,572.5,572.75,153
20181201|2018-11-16 13:00,16,572.5,573,570.5,570.75,361
20181201|2018-11-18 19:00,19,571,571.25,570.75,571,20
20181201|2018-11-18 19:30,19,571,571.25,571,571.25,8
20181201|2018-11-18 20:00,19,571.25,571.25,571.25,571.25,40
20181201|2018-11-18 20:30,19,571.25,571.25,571.25,571.25,5
20181201|2018-11-18 22:00,19,571,571,571,571,1
20181201|2018-11-18 22:30,19,571,571,571,571,2
20181201|2018-11-18 23:30,19,571.25,571.25,571.25,571.25,3
20181201|2018-11-19 02:30,19,571,571,570.75,570.75,8
20181201|2018-11-19 03:00,19,570.5,570.75,570.25,570.75,8
20181201|2018-11-19 03:30,19,570.5,571,570.25,570.5,5
20181201|2018-11-19 04:00,19,570.25,570.25,570.25,570.25,1
20181201|2018-11-19 05:00,19,570.25,570.25,570.25,570.25,2
20181201|2018-11-19 05:30,19,570.25,570.25,570.25,570.25,9
20181201|2018-11-19 06:00,19,570,570,569.75,569.75,10
20181201|2018-11-19 07:00,19,569.5,569.5,569.5,569.5,2
20181201|2018-11-19 07:30,19,569.25,569.25,569.25,569.25,9
20181201|2018-11-19 08:30,19,569.25,571,569,570,265
20181201|2018-11-19 09:00,19,570,570,569,569.75,161
20181201|2018-11-19 09:30,19,569.75,569.75,569.5,569.5,64
20181201|2018-11-19 10:00,19,569.25,570.5,568.75,570.25,143
20181201|2018-11-19 10:30,19,570,571.25,570,571.25,106
20181201|2018-11-19 11:00,19,571,572,570.75,571.25,63
20181201|2018-11-19 11:30,19,571.25,571.5,570.5,571,63
20181201|2018-11-19 12:00,19,571,571.5,570.5,570.75,100
20181201|2018-11-19 12:30,19,570.75,571.5,570.75,571,31
20181201|2018-11-19 13:00,19,571,572.25,571,571.5,154
20181201|2018-11-19 19:00,20,571.5,571.5,571.25,571.25,60
20181201|2018-11-19 20:00,20,570.75,570.75,570.75,570.75,5
20181201|2018-11-19 22:30,20,570.75,571,570.75,571,3
20181201|2018-11-20 00:30,20,571,571,571,571,1
20181201|2018-11-20 01:30,20,571.25,572,571.25,571.5,8
20181201|2018-11-20 02:00,20,571.5,571.5,571.5,571.5,2
20181201|2018-11-20 05:00,20,571.75,571.75,571.75,571.75,4
20181201|2018-11-20 06:30,20,570.5,571.5,570.5,571.5,3
20181201|2018-11-20 07:00,20,571.75,571.75,571.5,571.5,4
20181201|2018-11-20 07:30,20,571.5,571.5,571.5,571.5,1
20181201|2018-11-20 08:30,20,572,572,570.25,570.25,90
20181201|2018-11-20 09:00,20,570,571.25,570,570.75,116
20181201|2018-11-20 09:30,20,570.25,570.75,569.75,570.5,30
20181201|2018-11-20 10:00,20,570.25,570.75,570,570.5,67
20181201|2018-11-20 10:30,20,570.5,571.25,570.5,571,193
20181201|2018-11-20 11:00,20,571.25,571.25,570.25,570.5,70
20181201|2018-11-20 11:30,20,570,570.75,569.5,570.5,132
20181201|2018-11-20 12:00,20,570.75,571,570.5,571,21
20181201|2018-11-20 12:30,20,571,571.5,570.25,571.5,95
20181201|2018-11-20 13:00,20,571.25,571.5,569.5,570.75,165
20181201|2018-11-20 19:00,21,569.75,569.75,569.5,569.5,14
20181201|2018-11-20 20:30,21,569.75,570,569.75,570,114
20181201|2018-11-20 21:00,21,570,570,570,570,5
20181201|2018-11-20 21:30,21,570,570,570,570,7
20181201|2018-11-21 00:30,21,569.75,569.75,569.75,569.75,6
20181201|2018-11-21 02:30,21,569.75,570.25,569.75,570.25,18
20181201|2018-11-21 06:00,21,569.25,569.75,569,569.75,5
20181201|2018-11-21 06:30,21,570.5,570.5,570,570,5
20181201|2018-11-21 07:30,21,570,570,570,570,2
20181201|2018-11-21 08:30,21,570.25,571,569.25,570.75,54
20181201|2018-11-21 09:00,21,571,573,571,572.75,26
20181201|2018-11-21 09:30,21,572.25,572.75,571,571,149
20181201|2018-11-21 10:00,21,571,571,569.75,570,35
20181201|2018-11-21 10:30,21,569.75,570,569.25,569.5,48
20181201|2018-11-21 11:00,21,569.25,570,569.25,570,63
20181201|2018-11-21 11:30,21,570,570.25,570,570,39
20181201|2018-11-21 12:00,21,570,570.25,569.75,570,93
20181201|2018-11-21 12:30,21,570,570.5,569.5,569.75,44
20181201|2018-11-21 13:00,21,569.25,572.5,569.25,570.75,307
20181201|2018-11-23 08:30,23,571,576.75,570,575.5,276
20181201|2018-11-23 09:00,23,575.75,577,575.5,576.5,90
20181201|2018-11-23 09:30,23,576.25,577,576,576,63
20181201|2018-11-23 10:00,23,576.25,577.5,576.25,577.5,51
20181201|2018-11-23 10:30,23,578,578.75,576.5,577,167
20181201|2018-11-23 11:00,23,577,577.75,575.75,576.5,44
20181201|2018-11-23 11:30,23,576.25,576.75,573.5,575,191
20181201|2018-11-23 12:00,23,574.5,575.5,573.25,573.5,120
20181201|2018-11-25 19:00,26,576.75,579,575.75,575.75,31
20181201|2018-11-26 02:30,26,577.25,577.25,577.25,577.25,5
20181201|2018-11-26 04:30,26,578.75,580,578.75,579.5,43
20181201|2018-11-26 05:30,26,578.25,578.25,578.25,578.25,1
20181201|2018-11-26 06:00,26,578.25,578.25,578.25,578.25,1
20181201|2018-11-26 07:30,26,580,580,580,580,2
20181201|2018-11-26 08:30,26,579.75,579.75,577.5,577.75,112
20181201|2018-11-26 09:00,26,577.5,578,576.25,577.75,78
20181201|2018-11-26 09:30,26,577.75,578,576.25,577.25,122
20181201|2018-11-26 10:00,26,577.5,577.5,576,576.5,83
20181201|2018-11-26 10:30,26,576.25,577.75,575.5,577.75,89
20181201|2018-11-26 11:00,26,577.75,578,577.25,577.5,203
20181201|2018-11-26 11:30,26,577.75,577.75,576.75,576.75,106
20181201|2018-11-26 12:00,26,577,577.5,576.75,577.5,111
20181201|2018-11-26 12:30,26,577.5,577.5,576.75,576.75,28
20181201|2018-11-26 13:00,26,576.5,578,575,578,256
20181201|2018-11-26 21:00,27,576.75,576.75,576.75,576.75,2
20181201|2018-11-26 22:30,27,576.25,576.25,576,576,6
20181201|2018-11-26 23:30,27,576,576,575.75,575.75,5
20181201|2018-11-27 00:30,27,575.75,575.75,575.75,575.75,3
20181201|2018-11-27 01:30,27,577,578,577,578,11
20181201|2018-11-27 03:00,27,577,577,577,577,3
20181201|2018-11-27 03:30,27,577,577,577,577,7
20181201|2018-11-27 04:30,27,577,577,577,577,1
20181201|2018-11-27 05:00,27,577,577,577,577,11
20181201|2018-11-27 05:30,27,577,577,577,577,15
20181201|2018-11-27 06:30,27,576.5,576.5,576.5,576.5,1
20181201|2018-11-27 07:00,27,576.25,576.75,576.25,576.75,6
20181201|2018-11-27 07:30,27,576,576,575.75,575.75,2
20181201|2018-11-27 08:30,27,575.75,576.5,574.5,576.5,147
20181201|2018-11-27 09:00,27,576.25,576.25,574,574.25,86
20181201|2018-11-27 09:30,27,574.5,575.75,574,575.5,158
20181201|2018-11-27 10:00,27,575.5,576,575.25,575.5,114
20181201|2018-11-27 10:30,27,575.5,575.75,575.25,575.75,65
20181201|2018-11-27 11:00,27,575.25,576,575.25,576,146
20181201|2018-11-27 11:30,27,576,576.5,575.25,576.5,74
20181201|2018-11-27 12:00,27,576.25,576.25,576,576,52
20181201|2018-11-27 12:30,27,576,576.5,575.75,575.75,100
20181201|2018-11-27 13:00,27,576,576.25,575.25,576.25,74
20181201|2018-11-27 23:30,28,574.75,574.75,574.75,574.75,1
20181201|2018-11-28 00:00,28,575,575,575,575,6
20181201|2018-11-28 02:30,28,574.75,574.75,574.75,574.75,3
20181201|2018-11-28 03:00,28,574.75,574.75,573.75,573.75,18
20181201|2018-11-28 03:30,28,573.5,573.5,573.5,573.5,1
20181201|2018-11-28 04:30,28,573.25,573.25,573.25,573.25,1
20181201|2018-11-28 06:00,28,574.75,574.75,574.75,574.75,1
20181201|2018-11-28 06:30,28,575,575,575,575,7
20181201|2018-11-28 07:00,28,575,575,575,575,8
20181201|2018-11-28 07:30,28,575.5,575.5,575,575,2
20181201|2018-11-28 08:30,28,575.5,576.75,575,575.75,153
20181201|2018-11-28 09:00,28,576,576.5,575.75,576.25,141
20181201|2018-11-28 09:30,28,576.25,576.5,575.25,575.5,91
20181201|2018-11-28 10:00,28,575.5,576.25,575.5,576,68
20181201|2018-11-28 10:30,28,576,576.5,576,576,30
20181201|2018-11-28 11:00,28,576.25,577,576,576.5,68
20181201|2018-11-28 11:30,28,576.25,576.25,575.25,575.25,95
20181201|2018-11-28 12:00,28,575.25,575.25,574.5,574.75,96
20181201|2018-11-28 12:30,28,574.75,575.5,574.25,575.25,70
20181201|2018-11-28 13:00,28,575.25,575.25,572.5,573,127
20181201|2018-11-28 21:00,29,573.5,575,573.5,575,24
20181201|2018-11-29 02:00,29,573.5,574,573.5,574,5
20181201|2018-11-29 02:30,29,574.5,575.25,574.5,575.25,14
20181201|2018-11-29 03:00,29,573.5,573.5,573.5,573.5,1
20181201|2018-11-29 03:30,29,573,573,573,573,1
20181201|2018-11-29 06:00,29,574,574,574,574,1
20181201|2018-11-29 07:30,29,573.75,573.75,573.75,573.75,1
20181201|2018-11-29 08:30,29,573.5,573.75,572,573.75,83
20181201|2018-11-29 09:00,29,573.75,574.25,572.75,573.5,28
20181201|2018-11-29 09:30,29,573.75,574.25,571.5,571.5,133
20181201|2018-11-29 10:00,29,571.25,571.25,568.75,569.5,35
20181201|2018-11-29 10:30,29,569.5,570.5,569.5,569.75,38
20181201|2018-11-29 11:00,29,569.25,570.5,568,570,58
20181201|2018-11-29 11:30,29,571.25,571.25,570,570.5,19
20181201|2018-11-29 12:00,29,570.5,571.25,570,570,31
20181201|2018-11-29 12:30,29,569.5,570.75,567,570,67
20181201|2018-11-29 13:00,29,568.5,570.5,568.5,570.5,22
20181201|2018-11-29 19:00,30,572,572,572,572,12
20181201|2018-11-30 09:30,30,576.75,579,576.75,579,2
20181201|2018-11-30 10:30,30,579.5,579.5,579.25,579.25,2
20181201|2018-11-30 11:30,30,581.5,581.5,581.5,581.5,2
20181201|2018-11-30 12:00,30,580.25,580.25,580,580,36
20181201|2018-11-30 13:00,30,582.25,583.75,582.25,583.75,2
20181201|2018-12-02 19:00,3,587,588.5,587,587.75,8
20181201|2018-12-02 19:30,3,588.75,588.75,588.75,588.75,1
20181201|2018-12-02 21:00,3,588.75,588.75,588.75,588.75,1
20181201|2018-12-03 09:00,3,581.5,586.75,580.5,586.75,4
20181201|2018-12-03 12:00,3,590,590.75,590,590.75,15
20181201|2018-12-04 08:30,4,588,588,588,588,1
20181201|2018-12-04 19:00,5,585,585,585,585,14
20181201|2018-12-05 09:00,5,585,585,585,585,8
20181201|2018-12-06 09:00,6,584.25,584.5,584.25,584.5,4
20181201|2018-12-06 12:00,6,579.5,579.5,579.5,579.5,1
20181201|2018-12-10 09:30,10,581.75,581.75,581.75,581.75,2
20181201|2018-12-11 10:30,11,582.5,582.75,582.5,582.75,5
20190301|2017-06-16 11:30,16,615,615,615,615,2
20190301|2017-07-28 10:00,28,668.5,668.5,668.5,668.5,4
20190301|2017-08-11 12:30,11,629.5,629.5,629.5,629.5,1
20190301|2017-08-31 09:30,31,640,640,640,640,1
20190301|2017-09-12 12:30,12,650,650,650,650,1
20190301|2017-09-19 12:00,19,637.75,637.75,637.75,637.75,1
20190301|2017-09-22 12:00,22,650,650,650,650,2
20190301|2017-09-25 05:00,25,650,650,650,650,1
20190301|2017-09-25 09:00,25,660,660,660,660,3
20190301|2017-09-26 09:30,26,660,660,660,660,1
20190301|2017-10-10 11:00,10,652,652,652,652,2
20190301|2017-10-16 08:30,16,649.5,649.5,649.5,649.5,1
20190301|2017-10-19 08:30,19,649,649,649,649,5
20190301|2017-10-20 08:30,20,649,649,649,649,7
20190301|2017-10-23 07:30,23,640.25,640.25,640.25,640.25,1
20190301|2017-10-23 10:00,23,648,648,648,648,1
20190301|2017-10-24 13:00,24,648,648,648,648,2
20190301|2017-10-25 09:00,25,650,650,650,650,8
20190301|2017-10-31 08:30,31,648.5,648.5,648.5,648.5,4
20190301|2017-10-31 09:00,31,648.5,648.5,647.5,648,14
20190301|2017-10-31 09:30,31,647.5,647.75,647.5,647.75,2
20190301|2017-10-31 10:30,31,649,649,649,649,4
20190301|2017-11-02 03:30,2,650,650,650,650,3
20190301|2017-11-02 04:00,2,650,650,650,650,1
20190301|2017-11-02 13:00,2,650,650,650,650,2
20190301|2017-11-03 12:00,3,648,648,648,648,2
20190301|2017-11-06 02:30,6,654,654,654,654,1
20190301|2017-11-06 08:30,6,652.5,652.5,652.5,652.5,1
20190301|2017-11-06 09:30,6,654,654,654,654,1
20190301|2017-11-06 11:00,6,655,655,655,655,1
20190301|2017-11-08 08:30,8,648.75,648.75,648.75,648.75,1
20190301|2017-11-08 10:00,8,643.5,643.5,643.5,643.5,2
20190301|2017-11-08 13:00,8,650,650,650,650,1
20190301|2017-11-08 19:30,9,655,655,655,655,1
20190301|2017-11-08 20:00,9,655,655,655,655,2
20190301|2017-11-10 08:30,10,648,648,648,648,1
20190301|2017-11-10 12:00,10,651.75,651.75,649.25,649.25,6
20190301|2017-11-13 19:00,14,650,650,650,650,2
20190301|2017-11-14 08:30,14,645,646.5,645,646.5,3
20190301|2017-11-14 09:00,14,648.5,648.5,648.5,648.5,2
20190301|2017-11-15 19:00,16,648,648,648,648,1
20190301|2017-11-17 06:30,17,650,650,650,650,1
20190301|2017-11-21 22:00,22,646,646,646,646,1
20190301|2017-11-27 09:00,27,645.5,645.5,645.25,645.25,7
20190301|2017-11-27 10:30,27,645,645,645,645,2
20190301|2017-11-27 11:00,27,645.25,645.25,645.25,645.25,1
20190301|2017-11-28 10:00,28,645,645,645,645,10
20190301|2017-11-28 11:00,28,645,645,645,645,1
20190301|2017-11-28 12:00,28,642,642,642,642,4
20190301|2017-11-30 08:30,30,642,642,642,642,2
20190301|2017-11-30 13:00,30,642.75,642.75,642.75,642.75,1
20190301|2017-12-08 07:00,8,642,642,642,642,1
20190301|2017-12-12 11:00,12,640,640,640,640,2
20190301|2017-12-12 11:30,12,640,640,640,640,2
20190301|2017-12-13 08:30,13,639,639,639,639,4
20190301|2017-12-13 19:00,14,640,640,640,640,17
20190301|2017-12-13 19:30,14,640,640,640,640,2
20190301|2017-12-13 21:00,14,640,640,640,640,1
20190301|2017-12-14 07:30,14,640,640,640,640,6
20190301|2017-12-14 09:00,14,639,639,639,639,1
20190301|2017-12-15 08:30,15,640,640,640,640,2
20190301|2017-12-15 13:00,15,639,639,639,639,1
20190301|2017-12-17 19:00,18,642,642,642,642,2
20190301|2017-12-18 08:30,18,644,644,644,644,1
20190301|2017-12-19 09:00,19,644,644,644,644,3
20190301|2017-12-20 08:30,20,644.75,645,640,640,22
20190301|2017-12-20 09:00,20,640,640,640,640,3
20190301|2017-12-20 19:00,21,641,641,641,641,1
20190301|2017-12-21 08:30,21,640.25,640.25,640,640,7
20190301|2017-12-28 13:00,28,640.75,640.75,640.75,640.75,1
20190301|2017-12-29 09:00,29,636,636,635.75,635.75,2
20190301|2018-01-03 09:00,3,642.75,642.75,642,642,2
20190301|2018-01-03 11:30,3,642.75,642.75,641.5,641.5,2
20190301|2018-01-03 13:00,3,643,643,642.75,642.75,5
20190301|2018-01-08 10:30,8,640,640,640,640,4
20190301|2018-01-08 12:00,8,638,638,638,638,1
20190301|2018-01-09 12:30,9,643,643,643,643,3
20190301|2018-01-10 11:30,10,642,642,642,642,4
20190301|2018-01-10 12:00,10,642.25,642.25,642.25,642.25,1
20190301|2018-01-10 12:30,10,643,643,643,643,6
20190301|2018-01-10 13:00,10,645,645,645,645,5
20190301|2018-01-11 09:30,11,643.25,643.25,643,643,3
20190301|2018-01-11 10:30,11,645,645,645,645,1
20190301|2018-01-12 09:00,12,642,642,642,642,7
20190301|2018-01-12 10:00,12,642.75,642.75,642.75,642.75,1
20190301|2018-01-12 10:30,12,642.75,642.75,642,642,8
20190301|2018-01-16 10:00,16,637.5,637.5,637.5,637.5,2
20190301|2018-01-16 12:00,16,639,639,639,639,5
20190301|2018-01-17 08:30,17,640,640,640,640,8
20190301|2018-01-17 11:00,17,638.75,638.75,638.75,638.75,1
20190301|2018-01-18 08:30,18,642,642,642,642,1
20190301|2018-01-18 12:00,18,640.5,640.5,640.5,640.5,1
20190301|2018-01-19 11:30,19,638,638,638,638,5
20190301|2018-01-22 11:30,22,636.25,636.25,636.25,636.25,1
20190301|2018-01-22 19:00,23,635,635,635,635,2
20190301|2018-01-23 08:30,23,637.25,638.75,636.75,638.75,15
20190301|2018-01-23 10:00,23,639.5,639.5,639.5,639.5,1
20190301|2018-01-24 09:30,24,640,640,640,640,2
20190301|2018-01-24 10:30,24,639.5,642.25,639.5,642.25,4
20190301|2018-01-24 11:00,24,640.5,640.5,640.5,640.5,2
20190301|2018-01-24 13:00,24,641,641,641,641,1
20190301|2018-01-24 19:00,25,640,640,640,640,4
20190301|2018-01-24 20:00,25,641.75,641.75,641.75,641.75,6
20190301|2018-01-25 08:30,25,645,645,645,645,8
20190301|2018-01-25 09:00,25,640.25,640.25,640,640,3
20190301|2018-01-25 09:30,25,645,645,645,645,3
20190301|2018-01-25 11:00,25,645,645,645,645,3
20190301|2018-01-25 11:30,25,640.75,641.5,640.75,641,3
20190301|2018-01-25 12:00,25,640,640,640,640,3
20190301|2018-01-26 08:30,26,644.25,646,644.25,646,5
20190301|2018-01-26 11:00,26,646,646,646,646,1
20190301|2018-01-26 12:00,26,645,646,644.5,644.5,8
20190301|2018-01-26 12:30,26,644,644,644,644,1
20190301|2018-01-26 13:00,26,645,645,645,645,1
20190301|2018-01-28 19:00,29,645,646,645,646,7
20190301|2018-01-29 06:30,29,646,646,646,646,3
20190301|2018-01-29 09:00,29,646,646,646,646,4
20190301|2018-01-29 09:30,29,646,646,646,646,1
20190301|2018-01-30 10:00,30,643.25,643.25,642.75,642.75,8
20190301|2018-01-30 10:30,30,642.5,643.25,642.25,642.25,30
20190301|2018-01-30 11:00,30,642,642,642,642,8
20190301|2018-01-30 12:00,30,641.25,641.25,641.25,641.25,1
20190301|2018-01-30 12:30,30,642.5,642.75,642,642,16
20190301|2018-01-31 09:00,31,642.5,642.5,642.5,642.5,1
20190301|2018-01-31 10:00,31,640,641,640,641,2
20190301|2018-01-31 10:30,31,640,640,640,640,5
20190301|2018-01-31 12:30,31,640,640,640,640,11
20190301|2018-02-01 12:00,1,640,640.5,639.5,640.5,10
20190301|2018-02-02 10:00,2,640,640,639.75,639.75,3
20190301|2018-02-05 11:00,5,637.25,637.25,637.25,637.25,2
20190301|2018-02-06 08:30,6,642.5,642.5,642.5,642.5,33
20190301|2018-02-06 10:30,6,643.75,643.75,643.75,643.75,1
20190301|2018-02-06 11:00,6,643.75,643.75,643.75,643.75,1
20190301|2018-02-07 10:00,7,640.5,640.5,640.5,640.5,1
20190301|2018-02-07 11:00,7,642,642,642,642,1
20190301|2018-02-08 08:30,8,647,647,647,647,8
20190301|2018-02-08 09:00,8,647,647,647,647,1
20190301|2018-02-08 09:30,8,648,649,646.25,646.25,17
20190301|2018-02-08 10:00,8,644.75,644.75,644,644,7
20190301|2018-02-08 12:30,8,644.25,644.25,644.25,644.25,2
20190301|2018-02-09 10:00,9,637,637,637,637,1
20190301|2018-02-09 12:00,9,640.5,640.75,640.5,640.75,4
20190301|2018-02-09 12:30,9,641.5,641.5,640.75,641,10
20190301|2018-02-09 13:00,9,641.5,641.5,639.25,639.5,4
20190301|2018-02-12 09:30,12,643,643,643,643,2
20190301|2018-02-12 20:30,13,645.5,645.5,645.5,645.5,2
20190301|2018-02-13 09:00,13,645.5,645.5,645.5,645.5,1
20190301|2018-02-13 10:00,13,645.5,645.5,645.5,645.5,1
20190301|2018-02-13 10:30,13,645.5,645.5,645.5,645.5,9
20190301|2018-02-13 11:00,13,642.5,642.5,642,642,5
20190301|2018-02-13 13:00,13,645.5,648,645,648,20
20190301|2018-02-14 08:30,14,649,650,649,650,38
20190301|2018-02-14 09:00,14,646.5,646.5,646.5,646.5,1
20190301|2018-02-14 10:00,14,647,647,647,647,1
20190301|2018-02-14 11:00,14,646,647,646,647,2
20190301|2018-02-14 12:30,14,647,647,647,647,1
20190301|2018-02-14 13:00,14,647,647,647,647,5
20190301|2018-02-15 07:00,15,648,648,648,648,1
20190301|2018-02-15 07:30,15,648,648,648,648,1
20190301|2018-02-15 08:30,15,648,648.75,648,648.75,6
20190301|2018-02-15 09:30,15,647.75,647.75,647.75,647.75,2
20190301|2018-02-15 11:00,15,647,647,647,647,4
20190301|2018-02-15 11:30,15,648,648,648,648,3
20190301|2018-02-15 12:00,15,648,648,648,648,2
20190301|2018-02-15 12:30,15,650,650,650,650,1
20190301|2018-02-15 13:00,15,647,647,647,647,2
20190301|2018-02-15 22:00,16,647,647,647,647,6
20190301|2018-02-16 08:30,16,647,647,645.5,645.5,10
20190301|2018-02-16 09:30,16,645,645,645,645,1
20190301|2018-02-16 11:00,16,645.5,645.5,644.25,644.25,4
20190301|2018-02-20 07:00,20,642,642,642,642,1
20190301|2018-02-20 07:30,20,642,642,642,642,14
20190301|2018-02-20 08:30,20,644.5,644.5,644.5,644.5,2
20190301|2018-02-20 09:00,20,643.25,643.25,643.25,643.25,2
20190301|2018-02-20 09:30,20,643.25,643.25,643.25,643.25,7
20190301|2018-02-20 10:30,20,642.75,642.75,642.75,642.75,1
20190301|2018-02-20 11:00,20,642.75,642.75,642.75,642.75,9
20190301|2018-02-20 12:30,20,641.25,641.25,640,640,6
20190301|2018-02-21 09:30,21,640,640,640,640,1
20190301|2018-02-21 12:00,21,642,642,641.75,641.75,9
20190301|2018-02-22 10:00,22,643.25,643.25,643.25,643.25,1
20190301|2018-02-22 11:30,22,642.5,642.5,642.5,642.5,1
20190301|2018-02-22 19:00,23,642.25,643.5,642.25,643.5,2
20190301|2018-02-23 05:30,23,648,648,648,648,2
20190301|2018-02-23 11:00,23,643.5,643.5,643.5,643.5,1
20190301|2018-02-25 19:00,26,645.75,645.75,645.75,645.75,1
20190301|2018-02-25 20:00,26,647.25,647.25,647.25,647.25,1
20190301|2018-02-26 08:30,26,646,646,646,646,1
20190301|2018-02-26 09:00,26,645.5,645.5,645.5,645.5,3
20190301|2018-02-26 09:30,26,645.5,645.5,645.5,645.5,2
20190301|2018-02-26 10:00,26,646,646,646,646,3
20190301|2018-02-26 10:30,26,646,646,646,646,5
20190301|2018-02-26 11:30,26,646,646,646,646,2
20190301|2018-02-26 19:00,27,642,642,642,642,2
20190301|2018-02-27 08:30,27,642,642,642,642,4
20190301|2018-02-27 09:00,27,646.75,646.75,645.75,645.75,3
20190301|2018-02-27 09:30,27,645.25,645.25,645.25,645.25,3
20190301|2018-02-27 11:30,27,644,644,644,644,1
20190301|2018-02-27 13:00,27,642,642,642,642,1
20190301|2018-02-28 03:30,28,645,645,645,645,2
20190301|2018-02-28 04:30,28,646,646,646,646,1
20190301|2018-02-28 07:00,28,646,646,646,646,1
20190301|2018-02-28 08:30,28,649,650,647.75,647.75,55
20190301|2018-02-28 09:00,28,648.5,650.25,648.5,650.25,2
20190301|2018-02-28 09:30,28,651,651,650.25,650.75,9
20190301|2018-02-28 10:00,28,650,650,646.5,648.25,5
20190301|2018-02-28 10:30,28,646.5,647,646.5,647,5
20190301|2018-02-28 11:00,28,646,646,645.5,645.5,2
20190301|2018-02-28 11:30,28,648,648,648,648,1
20190301|2018-02-28 12:30,28,646.5,648.5,646.5,648.5,8
20190301|2018-02-28 13:00,28,648.5,650.75,648.5,650,39
20190301|2018-03-01 06:00,1,650,650.25,650,650.25,7
20190301|2018-03-01 06:30,1,651,651,651,651,3
20190301|2018-03-01 07:00,1,648.5,648.5,648.5,648.5,1
20190301|2018-03-01 09:00,1,649.75,649.75,649.75,649.75,1
20190301|2018-03-01 09:30,1,651,654,651,654,8
20190301|2018-03-01 10:00,1,655,655,654.75,655,11
20190301|2018-03-01 10:30,1,655.5,655.5,654.25,654.25,4
20190301|2018-03-01 11:00,1,655.5,655.5,651.25,651.25,2
20190301|2018-03-01 11:30,1,650.5,651,650,650,13
20190301|2018-03-01 12:00,1,649.25,650,648.75,650,11
20190301|2018-03-01 12:30,1,649,654,649,653.25,8
20190301|2018-03-01 13:00,1,655,657.5,654.5,654.5,45
20190301|2018-03-01 19:00,2,654,654,653,653,53
20190301|2018-03-01 19:30,2,656,656,656,656,3
20190301|2018-03-02 07:00,2,656,656,656,656,40
20190301|2018-03-02 08:30,2,653,653,650.75,650.75,49
20190301|2018-03-02 09:00,2,651.25,651.25,650,650,13
20190301|2018-03-02 09:30,2,649.25,649.25,649.25,649.25,5
20190301|2018-03-02 10:00,2,648.5,649.25,648.5,649.25,3
20190301|2018-03-02 10:30,2,649,649,649,649,3
20190301|2018-03-02 11:00,2,648,648,648,648,1
20190301|2018-03-02 11:30,2,648.5,648.5,648.5,648.5,1
20190301|2018-03-02 12:00,2,648.5,648.5,648.5,648.5,2
20190301|2018-03-02 12:30,2,648,648,648,648,1
20190301|2018-03-02 13:00,2,647.25,648,646.5,646.5,25
20190301|2018-03-05 09:00,5,649,650,649,650,2
20190301|2018-03-05 09:30,5,652,652,652,652,2
20190301|2018-03-05 10:30,5,652,652,652,652,1
20190301|2018-03-05 11:00,5,652,652,652,652,1
20190301|2018-03-05 13:00,5,653.25,653.25,653.25,653.25,2
20190301|2018-03-06 09:00,6,650,650,649.75,649.75,7
20190301|2018-03-06 09:30,6,653,653.5,653,653.5,2
20190301|2018-03-06 10:00,6,652.75,653.75,652.75,653.75,3
20190301|2018-03-06 10:30,6,655,655,654.25,654.25,2
20190301|2018-03-06 11:30,6,653.5,655,652.75,652.75,13
20190301|2018-03-06 12:00,6,653,654.25,653,654.25,12
20190301|2018-03-06 12:30,6,653,653,651,651,13
20190301|2018-03-06 13:00,6,654,654,654,654,1
20190301|2018-03-06 19:00,7,652.5,652.5,652.25,652.25,2
20190301|2018-03-06 21:00,7,653.5,653.5,653.5,653.5,1
20190301|2018-03-06 22:00,7,653.5,653.5,653.5,653.5,1
20190301|2018-03-07 04:30,7,655,655,655,655,2
20190301|2018-03-07 08:30,7,655,655,655,655,1
20190301|2018-03-07 09:00,7,651,651,651,651,1
20190301|2018-03-07 09:30,7,651,651,651,651,13
20190301|2018-03-07 10:00,7,650,650,650,650,1
20190301|2018-03-07 10:30,7,651.5,651.5,651.5,651.5,5
20190301|2018-03-07 11:00,7,651.5,651.5,651.5,651.5,2
20190301|2018-03-07 11:30,7,651.25,651.25,650,650,7
20190301|2018-03-07 12:30,7,650,650,650,650,2
20190301|2018-03-07 13:00,7,649,649,649,649,5
20190301|2018-03-08 05:30,8,648,648,648,648,1
20190301|2018-03-08 08:30,8,649.25,651.25,649,651.25,13
20190301|2018-03-08 09:00,8,649,649,649,649,1
20190301|2018-03-08 09:30,8,647,647,647,647,1
20190301|2018-03-08 12:30,8,651,651,651,651,2
20190301|2018-03-08 19:00,9,647.25,647.25,647.25,647.25,2
20190301|2018-03-09 08:30,9,647.25,647.25,644.25,644.25,11
20190301|2018-03-09 11:00,9,645.75,646.25,645.75,646.25,2
20190301|2018-03-12 08:30,12,647.25,651,647.25,651,7
20190301|2018-03-12 09:00,12,647.5,647.5,647.5,647.5,1
20190301|2018-03-12 11:30,12,653,653,653,653,2
20190301|2018-03-12 12:00,12,652.75,652.75,652.75,652.75,1
20190301|2018-03-12 12:30,12,655,655,655,655,1
20190301|2018-03-12 20:00,13,655,655,655,655,2
20190301|2018-03-12 22:30,13,656.75,657,656.75,657,3
20190301|2018-03-13 00:30,13,657,657,657,657,1
20190301|2018-03-13 02:30,13,658,658,658,658,2
20190301|2018-03-13 05:30,13,658,658,658,658,1
20190301|2018-03-13 06:30,13,657,657,657,657,1
20190301|2018-03-13 07:00,13,657,657,656.5,656.5,2
20190301|2018-03-13 08:30,13,655.5,655.5,655.5,655.5,2
20190301|2018-03-13 09:00,13,655.5,658,655.5,658,4
20190301|2018-03-13 09:30,13,657.5,657.5,657.25,657.25,2
20190301|2018-03-13 10:30,13,657,657,657,657,1
20190301|2018-03-13 11:00,13,654,654,654,654,1
20190301|2018-03-13 13:00,13,654.25,655,654.25,654.5,4
20190301|2018-03-14 08:30,14,654,655,654,655,4
20190301|2018-03-14 09:00,14,654.25,654.25,654.25,654.25,1
20190301|2018-03-14 10:00,14,654,654,654,654,1
20190301|2018-03-14 10:30,14,652,652,652,652,6
20190301|2018-03-14 11:00,14,650.75,650.75,650.75,650.75,2
20190301|2018-03-14 11:30,14,650,650,649.75,649.75,2
20190301|2018-03-14 12:00,14,652.25,652.25,652.25,652.25,2
20190301|2018-03-14 13:00,14,650.25,650.25,650.25,650.25,2
20190301|2018-03-15 02:00,15,650,650,650,650,1
20190301|2018-03-15 08:30,15,648,648,648,648,10
20190301|2018-03-15 09:00,15,645.75,645.75,645.75,645.75,3
20190301|2018-03-15 09:30,15,646,646,645.25,645.75,43
20190301|2018-03-15 11:00,15,644,644,644,644,5
20190301|2018-03-15 12:30,15,645,645,645,645,2
20190301|2018-03-15 13:00,15,643,643,643,643,2
20190301|2018-03-15 19:30,16,643.25,643.25,643.25,643.25,1
20190301|2018-03-16 08:30,16,641.25,642,641.25,642,12
20190301|2018-03-16 09:00,16,642,642,642,642,2
20190301|2018-03-19 05:30,19,640.25,640.25,640.25,640.25,1
20190301|2018-03-19 08:30,19,639,639,637,637,27
20190301|2018-03-19 09:00,19,637,637,637,637,2
20190301|2018-03-19 12:00,19,634,634,634,634,1
20190301|2018-03-19 13:00,19,633,636.75,633,636.75,10
20190301|2018-03-20 08:30,20,637.75,638,637,638,20
20190301|2018-03-20 09:00,20,637,637,637,637,7
20190301|2018-03-20 09:30,20,635,635,635,635,4
20190301|2018-03-20 11:00,20,635,635,635,635,2
20190301|2018-03-20 12:00,20,635,635,635,635,1
20190301|2018-03-20 12:30,20,635,635,635,635,5
20190301|2018-03-21 07:00,21,632,632,632,632,3
20190301|2018-03-21 08:30,21,632,632,632,632,7
20190301|2018-03-21 10:30,21,626,627,626,627,14
20190301|2018-03-21 11:00,21,626,626,626,626,6
20190301|2018-03-21 11:30,21,625,625,625,625,16
20190301|2018-03-21 12:00,21,625.5,625.5,625.5,625.5,2
20190301|2018-03-21 13:00,21,627,629.5,627,629.5,5
20190301|2018-03-22 09:00,22,632,632,632,632,5
20190301|2018-03-23 09:00,23,635,635,631.25,631.25,9
20190301|2018-03-23 11:30,23,631.5,632.5,628.5,632.5,13
20190301|2018-03-23 12:30,23,629.5,629.5,629.5,629.5,4
20190301|2018-03-23 13:00,23,633,634,633,634,3
20190301|2018-03-25 20:00,26,635,635,635,635,1
20190301|2018-03-26 06:00,26,635,635,635,635,1
20190301|2018-03-26 10:30,26,628.75,628.75,628,628,5
20190301|2018-03-26 11:30,26,631.25,631.25,631.25,631.25,2
20190301|2018-03-26 12:30,26,629.25,629.25,628.25,628.25,4
20190301|2018-03-27 08:30,27,635,635,635,635,1
20190301|2018-03-27 12:00,27,627,627,627,627,1
20190301|2018-03-27 19:00,28,625.5,627.75,625.5,626.5,15
20190301|2018-03-27 19:30,28,628.25,628.25,628.25,628.25,2
20190301|2018-03-28 05:30,28,626,626,626,626,1
20190301|2018-03-28 08:30,28,625.5,625.5,625.25,625.25,7
20190301|2018-03-28 09:00,28,625,625,624.5,624.5,5
20190301|2018-03-28 09:30,28,624.5,624.5,624.5,624.5,4
20190301|2018-03-28 11:00,28,624,624,624,624,4
20190301|2018-03-28 12:30,28,624,624.5,624,624.5,25
20190301|2018-03-29 04:30,29,628,628,628,628,1
20190301|2018-03-29 09:00,29,626.25,626.25,624.5,624.5,3
20190301|2018-03-29 09:30,29,624,624.75,624,624.75,4
20190301|2018-03-29 10:30,29,624,624,623,623,4
20190301|2018-03-29 11:00,29,624,624,618.75,623,22
20190301|2018-03-29 11:30,29,621.5,621.5,621.5,621.5,1
20190301|2018-03-29 12:00,29,622.75,623,622.75,623,6
20190301|2018-03-29 12:30,29,620.25,620.25,620,620,3
20190301|2018-03-29 13:00,29,616.5,618.25,615,618.25,9
20190301|2018-04-02 08:30,2,619,619,619,619,1
20190301|2018-04-02 09:00,2,615,615,615,615,2
20190301|2018-04-02 09:30,2,615,615,615,615,2
20190301|2018-04-02 10:00,2,615,615,614,614,21
20190301|2018-04-02 11:30,2,614.75,616,614.75,616,19
20190301|2018-04-02 13:00,2,614,614,614,614,9
20190301|2018-04-02 19:00,3,614.25,614.25,614.25,614.25,4
20190301|2018-04-03 08:30,3,619.25,619.25,619.25,619.25,10
20190301|2018-04-03 10:30,3,622,622,622,622,4
20190301|2018-04-03 11:00,3,623,623,623,623,1
20190301|2018-04-03 11:30,3,623,623,623,623,1
20190301|2018-04-03 12:00,3,621,621,621,621,1
20190301|2018-04-03 13:00,3,623.25,623.5,623.25,623.25,40
20190301|2018-04-04 08:30,4,615.5,615.5,615.5,615.5,4
20190301|2018-04-04 09:00,4,623.5,623.5,622.25,622.25,7
20190301|2018-04-04 12:00,4,620,620,620,620,4
20190301|2018-04-05 09:30,5,630,630,630,630,1
20190301|2018-04-05 10:00,5,631,631,631,631,1
20190301|2018-04-05 13:00,5,631,631,631,631,1
20190301|2018-04-06 01:00,6,631.25,631.25,631.25,631.25,6
20190301|2018-04-06 08:30,6,635,640,634.75,640,6
20190301|2018-04-06 09:00,6,640.5,642.25,640.5,642.25,10
20190301|2018-04-06 10:00,6,640.75,640.75,640.75,640.75,1
20190301|2018-04-06 10:30,6,643,643,643,643,1
20190301|2018-04-06 11:30,6,645,645,642.75,642.75,12
20190301|2018-04-06 12:00,6,643,643,643,643,2
20190301|2018-04-06 13:00,6,644,645,643.5,643.5,17
20190301|2018-04-08 19:00,9,645.5,652,645.5,652,20
20190301|2018-04-09 07:00,9,651.75,651.75,651.75,651.75,2
20190301|2018-04-09 08:30,9,652,655,651.25,654,9
20190301|2018-04-09 09:00,9,655.25,656,655.25,656,13
20190301|2018-04-09 09:30,9,657,658.75,655.5,657,13
20190301|2018-04-09 10:00,9,659,659,659,659,8
20190301|2018-04-09 10:30,9,657.25,657.25,657,657,4
20190301|2018-04-09 11:00,9,659,659,658.25,658.25,3
20190301|2018-04-09 11:30,9,659.75,661,659.75,661,47
20190301|2018-04-09 12:00,9,661,661,659,659,4
20190301|2018-04-09 12:30,9,657,657,656.75,656.75,5
20190301|2018-04-09 13:00,9,656.75,658.75,655.25,655.25,13
20190301|2018-04-09 19:00,10,655.25,657,654.5,657,27
20190301|2018-04-09 21:00,10,656,656,656,656,5
20190301|2018-04-10 09:00,10,655,656,655,656,15
20190301|2018-04-10 09:30,10,655,655,653,655,9
20190301|2018-04-10 10:00,10,655,655,652.25,653,16
20190301|2018-04-10 10:30,10,653,653,652.25,652.25,11
20190301|2018-04-10 11:00,10,652.25,657,652.25,657,21
20190301|2018-04-10 11:30,10,656.25,658.5,656.25,657.5,23
20190301|2018-04-10 12:00,10,657.5,657.5,656.25,656.25,11
20190301|2018-04-10 12:30,10,658.5,660,658.5,658.5,16
20190301|2018-04-10 13:00,10,659,660,655.5,657.25,22
20190301|2018-04-11 08:30,11,653,653,652.25,652.25,15
20190301|2018-04-11 09:00,11,653,653,653,653,1
20190301|2018-04-11 09:30,11,653,653,653,653,1
20190301|2018-04-11 10:00,11,652.25,652.25,652.25,652.25,3
20190301|2018-04-11 10:30,11,655,655.75,655,655.75,4
20190301|2018-04-11 11:00,11,656,656,654.5,654.5,4
20190301|2018-04-11 11:30,11,656.25,656.25,656.25,656.25,1
20190301|2018-04-11 12:30,11,654.75,655.75,652.5,652.5,5
20190301|2018-04-11 13:00,11,656.25,656.25,655,655,3
20190301|2018-04-11 21:00,12,652.5,652.5,652.5,652.5,2
20190301|2018-04-12 08:30,12,653.25,653.25,653,653,2
20190301|2018-04-12 09:00,12,652.5,653,652.25,652.5,12
20190301|2018-04-12 09:30,12,652.25,652.25,647.25,647.25,28
20190301|2018-04-12 10:00,12,653.5,654,652.25,652.25,6
20190301|2018-04-12 10:30,12,652.25,652.25,652,652,12
20190301|2018-04-12 11:00,12,650.5,652,649.5,652,16
20190301|2018-04-12 11:30,12,653.25,655,653.25,654,15
20190301|2018-04-12 12:00,12,654.75,654.75,654.75,654.75,4
20190301|2018-04-12 12:30,12,651.5,651.5,651.5,651.5,1
20190301|2018-04-12 13:00,12,652.75,655,652.25,653,44
20190301|2018-04-13 00:00,13,653,653,653,653,3
20190301|2018-04-13 08:30,13,648.5,650,648.5,649.5,5
20190301|2018-04-13 09:00,13,649,649,649,649,2
20190301|2018-04-13 10:00,13,646,646,646,646,1
20190301|2018-04-13 10:30,13,643.5,645,643,645,7
20190301|2018-04-13 11:00,13,643.25,644.75,643,644.75,13
20190301|2018-04-13 11:30,13,644.5,645,644.5,645,3
20190301|2018-04-13 13:00,13,646,646,646,646,25
20190301|2018-04-15 22:00,16,640.25,640.25,640,640,10
20190301|2018-04-16 08:30,16,640,640.5,638,638,11
20190301|2018-04-16 09:00,16,637.5,637.5,637.25,637.25,13
20190301|2018-04-16 10:00,16,638.75,640,638.75,640,3
20190301|2018-04-16 13:00,16,639,639,639,639,1
20190301|2018-04-17 08:30,17,640.5,642.5,640.5,640.75,14
20190301|2018-04-17 09:30,17,640,640,640,640,2
20190301|2018-04-17 10:00,17,638.5,641,638.5,641,6
20190301|2018-04-17 10:30,17,641,641,639.25,639.25,3
20190301|2018-04-17 11:00,17,639,639,638,638,5
20190301|2018-04-17 11:30,17,637.75,638,637.5,638,4
20190301|2018-04-17 12:00,17,638,638,637.5,637.5,2
20190301|2018-04-17 12:30,17,638,638,637.5,637.75,3
20190301|2018-04-17 13:00,17,637.25,640.25,637.25,639.5,14
20190301|2018-04-17 19:00,18,640,640,640,640,1
20190301|2018-04-17 19:30,18,640,640,640,640,1
20190301|2018-04-17 21:00,18,640,640,640,640,1
20190301|2018-04-18 06:00,18,643,643,643,643,1
20190301|2018-04-18 09:00,18,643,643,643,643,1
20190301|2018-04-18 09:30,18,643,643,643,643,2
20190301|2018-04-18 12:30,18,642.75,642.75,642.75,642.75,1
20190301|2018-04-18 13:00,18,643,644,643,643.75,4
20190301|2018-04-19 08:30,19,640.5,640.5,640,640,3
20190301|2018-04-19 09:00,19,639.75,640,639,639,8
20190301|2018-04-19 09:30,19,640.5,640.5,640.5,640.5,3
20190301|2018-04-19 10:00,19,640.25,640.25,640.25,640.25,2
20190301|2018-04-19 10:30,19,640,640,640,640,54
20190301|2018-04-19 11:00,19,637.75,637.75,637.25,637.25,41
20190301|2018-04-19 11:30,19,638,639,638,639,2
20190301|2018-04-19 12:00,19,639.5,639.5,639.5,639.5,1
20190301|2018-04-19 12:30,19,639.75,641,639.75,641,13
20190301|2018-04-19 21:00,20,637.25,637.25,637.25,637.25,1
20190301|2018-04-20 03:30,20,637.25,637.25,637.25,637.25,4
20190301|2018-04-20 08:30,20,635.25,635.25,630.75,630.75,2
20190301|2018-04-20 09:00,20,631,631,631,631,1
20190301|2018-04-20 09:30,20,633,633,633,633,1
20190301|2018-04-20 10:00,20,632.75,633,632.75,633,28
20190301|2018-04-20 10:30,20,633,633.25,632.5,632.5,42
20190301|2018-04-20 11:30,20,633,633,633,633,67
20190301|2018-04-20 12:30,20,632.75,632.75,632.75,632.75,2
20190301|2018-04-20 13:00,20,630.5,632,630.25,632,31
20190301|2018-04-22 19:00,23,630.25,630.25,630.25,630.25,15
20190301|2018-04-22 19:30,23,630.5,630.5,630.5,630.5,1
20190301|2018-04-22 20:00,23,633,633,633,633,1
20190301|2018-04-23 04:30,23,630.25,630.25,630.25,630.25,1
20190301|2018-04-23 06:30,23,630.25,630.25,630.25,630.25,16
20190301|2018-04-23 07:00,23,630.25,630.25,630.25,630.25,1
20190301|2018-04-23 08:30,23,630.25,630.25,630.25,630.25,175
20190301|2018-04-23 09:00,23,630.25,630.25,630.25,630.25,56
20190301|2018-04-23 09:30,23,630.25,630.25,630,630,64
20190301|2018-04-23 10:00,23,630,630,630,630,6
20190301|2018-04-23 11:00,23,628.25,628.25,628.25,628.25,2
20190301|2018-04-23 11:30,23,628,628,628,628,52
20190301|2018-04-23 12:00,23,628.5,628.5,628.5,628.5,2
20190301|2018-04-23 12:30,23,628,628,628,628,4
20190301|2018-04-23 13:00,23,628,628.5,628,628,176
20190301|2018-04-23 19:00,24,630,630,630,630,12
20190301|2018-04-23 21:30,24,628,628,628,628,12
20190301|2018-04-23 23:00,24,628,628,628,628,15
20190301|2018-04-23 23:30,24,628,628,628,628,1
20190301|2018-04-24 00:00,24,628,628,628,628,8
20190301|2018-04-24 00:30,24,628.25,628.25,628,628,6
20190301|2018-04-24 04:30,24,628,628,628,628,1
20190301|2018-04-24 05:30,24,628,628,628,628,6
20190301|2018-04-24 06:00,24,628,628,628,628,1
20190301|2018-04-24 06:30,24,628,628,628,628,17
20190301|2018-04-24 08:30,24,625.25,628,625.25,628,3
20190301|2018-04-24 09:00,24,625.5,625.5,625.25,625.25,21
20190301|2018-04-24 10:30,24,625.25,625.25,625.25,625.25,15
20190301|2018-04-24 11:30,24,625.25,625.25,625.25,625.25,48
20190301|2018-04-24 12:30,24,626.5,628.5,626.5,628,6
20190301|2018-04-25 08:30,25,631.75,631.75,631.75,631.75,5
20190301|2018-04-25 09:00,25,633,633,633,633,1
20190301|2018-04-25 09:30,25,638,638,638,638,2
20190301|2018-04-25 10:30,25,636.75,637.5,635.5,635.5,13
20190301|2018-04-25 11:30,25,637,639,637,639,2
20190301|2018-04-25 12:00,25,637.75,637.75,636.75,636.75,11
20190301|2018-04-25 12:30,25,638,638,638,638,1
20190301|2018-04-25 13:00,25,637.5,637.5,637.5,637.5,2
20190301|2018-04-26 02:00,26,641.75,641.75,641.75,641.75,4
20190301|2018-04-27 07:30,27,634.25,634.25,631.25,631.25,7
20190301|2018-04-27 08:30,27,627.5,631.25,627.5,631.25,5
20190301|2018-04-27 09:00,27,630.25,630.25,629.75,629.75,8
20190301|2018-04-27 09:30,27,629.75,629.75,629.75,629.75,14
20190301|2018-04-27 10:00,27,630.5,631.25,630.5,631.25,8
20190301|2018-04-27 10:30,27,633.75,633.75,633.5,633.5,3
20190301|2018-04-27 12:00,27,629.75,629.75,629.75,629.75,1
20190301|2018-04-27 12:30,27,634,634,634,634,6
20190301|2018-04-27 13:00,27,636.75,636.75,636.75,636.75,1
20190301|2018-04-29 19:00,30,640,643.75,640,643.75,2
20190301|2018-04-30 08:30,30,645,646,645,646,2
20190301|2018-04-30 10:00,30,648,648,647.75,648,24
20190301|2018-04-30 10:30,30,647,647,645.75,645.75,5
20190301|2018-04-30 11:30,30,644.5,644.5,644.5,644.5,1
20190301|2018-04-30 12:00,30,643.5,643.5,641.75,642.25,5
20190301|2018-04-30 12:30,30,643.75,643.75,643.75,643.75,1
20190301|2018-04-30 13:00,30,642.5,644.75,642.5,644.25,10
20190301|2018-05-01 04:30,1,642.5,642.5,642.5,642.5,1
20190301|2018-05-01 07:30,1,641,641,641,641,3
20190301|2018-05-01 08:30,1,641,641,641,641,3
20190301|2018-05-01 09:00,1,646.5,646.5,645.25,645.25,4
20190301|2018-05-01 09:30,1,648.75,651,648,648,9
20190301|2018-05-01 10:00,1,648.5,648.5,648.5,648.5,5
20190301|2018-05-01 10:30,1,650,650.75,649.5,650.75,4
20190301|2018-05-01 11:00,1,651.5,651.5,651.5,651.5,1
20190301|2018-05-01 11:30,1,650,650,650,650,2
20190301|2018-05-01 12:00,1,648.75,648.75,648.75,648.75,3
20190301|2018-05-01 12:30,1,648,648,647.5,648,25
20190301|2018-05-01 13:00,1,651.25,653,651.25,653,5
20190301|2018-05-02 08:30,2,652,653,650,653,16
20190301|2018-05-02 09:00,2,652,655,652,655,6
20190301|2018-05-02 09:30,2,655,655,654,654,35
20190301|2018-05-02 10:00,2,651.25,651.25,651.25,651.25,4
20190301|2018-05-02 10:30,2,654,654,654,654,3
20190301|2018-05-02 11:00,2,653,653.5,653,653.25,35
20190301|2018-05-02 11:30,2,654.5,655,653.5,655,8
20190301|2018-05-02 12:00,2,654,654,654,654,2
20190301|2018-05-02 13:00,2,652,652,652,652,1
20190301|2018-05-03 06:30,3,650,650,650,650,4
20190301|2018-05-03 07:00,3,650,650,650,650,2
20190301|2018-05-03 08:30,3,650,650.25,650,650.25,3
20190301|2018-05-03 09:00,3,650,650,650,650,1
20190301|2018-05-03 09:30,3,653,653,651.75,652.5,6
20190301|2018-05-03 10:00,3,653.25,654,653.25,654,3
20190301|2018-05-03 10:30,3,652.25,652.25,652.25,652.25,5
20190301|2018-05-03 11:00,3,653.25,653.25,653.25,653.25,4
20190301|2018-05-03 11:30,3,653.75,654.5,653.5,654.5,12
20190301|2018-05-03 12:00,3,654.5,654.5,654.5,654.5,1
20190301|2018-05-03 12:30,3,652.25,653.75,652.25,653.5,7
20190301|2018-05-03 13:00,3,656.5,659,656.5,656.5,16
20190301|2018-05-04 08:30,4,655,655,653.75,653.75,14
20190301|2018-05-04 09:00,4,651.75,651.75,648.75,649,10
20190301|2018-05-04 10:30,4,654,654,654,654,3
20190301|2018-05-04 11:00,4,652.5,652.5,652.5,652.5,1
20190301|2018-05-04 11:30,4,653.75,653.75,653.75,653.75,1
20190301|2018-05-04 13:00,4,652.25,653.25,652.25,653.25,3
20190301|2018-05-06 19:00,7,650,650,650,650,1
20190301|2018-05-07 00:00,7,649,650,649,650,5
20190301|2018-05-07 02:30,7,650.5,650.5,650.5,650.5,1
20190301|2018-05-07 06:30,7,645,645,645,645,9
20190301|2018-05-07 07:30,7,645,645,645,645,1
20190301|2018-05-07 08:30,7,644.5,644.5,644.5,644.5,2
20190301|2018-05-07 09:00,7,640,640.5,640,640.5,3
20190301|2018-05-07 09:30,7,639.5,639.5,639.5,639.5,1
20190301|2018-05-07 10:00,7,640,640,639.5,639.5,10
20190301|2018-05-07 10:30,7,639.5,640,639.5,640,15
20190301|2018-05-07 11:00,7,640,641.25,640,641.25,22
20190301|2018-05-07 11:30,7,641.25,641.75,641.25,641.75,8
20190301|2018-05-07 12:00,7,641.5,641.5,641,641,15
20190301|2018-05-07 13:00,7,641,643.5,641,642,56
20190301|2018-05-07 19:00,8,642,642,641,641,29
20190301|2018-05-08 02:30,8,641,641,640,640,21
20190301|2018-05-08 03:00,8,640.25,640.25,640.25,640.25,1
20190301|2018-05-08 07:00,8,642,642,642,642,10
20190301|2018-05-08 07:30,8,642,642,642,642,1
20190301|2018-05-08 08:30,8,642.75,643,642,642,22
20190301|2018-05-08 09:00,8,644,644,644,644,8
20190301|2018-05-08 09:30,8,644,644,643.75,644,7
20190301|2018-05-08 10:30,8,646,646,646,646,1
20190301|2018-05-08 11:00,8,645,645,645,645,5
20190301|2018-05-08 11:30,8,644,644,644,644,5
20190301|2018-05-08 12:30,8,643,643,643,643,5
20190301|2018-05-08 13:00,8,644.75,646,644.75,646,4
20190301|2018-05-08 19:00,9,644.5,644.5,644.5,644.5,1
20190301|2018-05-09 00:30,9,642,642,642,642,3
20190301|2018-05-09 01:00,9,639.25,639.25,638.5,638.5,2
20190301|2018-05-09 08:30,9,640.5,640.5,640.5,640.5,5
20190301|2018-05-09 09:00,9,643.75,643.75,642.25,642.25,17
20190301|2018-05-09 09:30,9,640.5,641,639,639,43
20190301|2018-05-09 10:00,9,639,639,637.75,638,36
20190301|2018-05-09 11:00,9,638,638,638,638,5
20190301|2018-05-09 11:30,9,639,639,638,638,5
20190301|2018-05-09 12:00,9,640,640,640,640,11
20190301|2018-05-09 12:30,9,640,641,640,641,32
20190301|2018-05-09 13:00,9,641.5,642.5,640.25,641.75,26
20190301|2018-05-10 07:30,10,642,642,641,641,9
20190301|2018-05-10 10:30,10,637.5,637.5,637.5,637.5,3
20190301|2018-05-10 11:30,10,638,638,638,638,5
20190301|2018-05-10 12:00,10,637.25,637.5,636.25,637,22
20190301|2018-05-10 12:30,10,637.75,637.75,637.75,637.75,1
20190301|2018-05-10 13:00,10,639,639,639,639,8
20190301|2018-05-10 21:30,11,637.25,637.5,637.25,637.5,4
20190301|2018-05-11 08:30,11,634.25,637.25,634.25,637.25,27
20190301|2018-05-11 09:30,11,633.5,633.5,633.5,633.5,1
20190301|2018-05-11 10:00,11,634.25,634.5,634.25,634.5,2
20190301|2018-05-11 10:30,11,634.75,635.75,633.75,635.75,6
20190301|2018-05-11 11:00,11,635.75,636.5,635.75,636,5
20190301|2018-05-11 11:30,11,636,636,634.25,635,9
20190301|2018-05-11 12:00,11,632.25,632.25,632.25,632.25,1
20190301|2018-05-11 12:30,11,633.5,633.5,633.5,633.5,1
20190301|2018-05-11 13:00,11,632.75,635.25,632.75,634,17
20190301|2018-05-14 09:00,14,631.75,631.75,631.25,631.25,3
20190301|2018-05-14 09:30,14,630.5,631,630.25,630.25,25
20190301|2018-05-14 10:00,14,631,632.5,630.5,632.5,13
20190301|2018-05-14 10:30,14,632,632.25,632,632.25,43
20190301|2018-05-14 11:00,14,631.75,632.75,631.75,632.75,3
20190301|2018-05-14 11:30,14,632.25,634,632,634,17
20190301|2018-05-14 12:00,14,633,633.25,633,633.25,2
20190301|2018-05-14 12:30,14,633,633,633,633,38
20190301|2018-05-14 13:00,14,632,632,632,632,1
20190301|2018-05-14 19:00,15,632.25,634,632,634,25
20190301|2018-05-15 07:00,15,634.5,634.5,634.5,634.5,3
20190301|2018-05-15 08:30,15,634.5,634.5,634.5,634.5,92
20190301|2018-05-15 09:00,15,633,633,631,631.25,7
20190301|2018-05-15 09:30,15,631,632.75,631,632.5,25
20190301|2018-05-15 10:00,15,632,633,632,632.75,18
20190301|2018-05-15 10:30,15,633,633.5,633,633.5,3
20190301|2018-05-15 11:00,15,632.5,633,632,633,6
20190301|2018-05-15 11:30,15,632.75,632.75,631.5,631.5,17
20190301|2018-05-15 12:30,15,632,638,632,637.5,9
20190301|2018-05-15 13:00,15,636.25,637,635.75,636,7
20190301|2018-05-16 05:30,16,640,643.5,640,643.5,6
20190301|2018-05-16 08:30,16,640.25,640.5,640.25,640.5,11
20190301|2018-05-16 09:00,16,640.25,641.25,640.25,641.25,5
20190301|2018-05-16 09:30,16,640.5,640.5,638.5,638.5,3
20190301|2018-05-16 10:00,16,638.5,640.75,638.5,639.75,5
20190301|2018-05-16 10:30,16,639,639.75,639,639,3
20190301|2018-05-16 11:00,16,637.5,637.75,637.25,637.75,4
20190301|2018-05-16 11:30,16,638.5,638.5,637.25,637.25,4
20190301|2018-05-16 12:00,16,635.75,635.75,635.75,635.75,3
20190301|2018-05-16 13:00,16,639.25,639.5,638.5,639.5,5
20190301|2018-05-16 19:00,17,640,640,640,640,2
20190301|2018-05-17 08:30,17,645.25,645.25,641,641,29
20190301|2018-05-17 09:00,17,640.5,641.75,640.5,641.75,2
20190301|2018-05-17 09:30,17,640,644.75,640,644.75,4
20190301|2018-05-17 10:00,17,642.5,642.5,641.5,642,3
20190301|2018-05-17 10:30,17,642,643.25,640.75,640.75,7
20190301|2018-05-17 11:00,17,641.75,641.75,639.75,639.75,3
20190301|2018-05-17 11:30,17,641.75,642,641.5,642,4
20190301|2018-05-17 12:00,17,642,642,642,642,9
20190301|2018-05-17 13:00,17,640,640.25,639.75,640.25,57
20190301|2018-05-17 21:30,18,642,643.25,642,643.25,3
20190301|2018-05-17 22:00,18,645.5,645.5,645.5,645.5,1
20190301|2018-05-18 00:30,18,644.5,644.5,643.25,643.25,5
20190301|2018-05-18 08:30,18,644,644.75,644,644.75,7
20190301|2018-05-18 09:00,18,645,647.75,644.5,647.5,7
20190301|2018-05-18 09:30,18,647.5,647.5,647,647.25,10
20190301|2018-05-18 10:00,18,647,649,647,648.25,44
20190301|2018-05-18 10:30,18,649.5,649.5,647,647.75,19
20190301|2018-05-18 11:00,18,646.75,647.75,646.75,647.5,18
20190301|2018-05-18 12:00,18,646,646.5,646,646.5,5
20190301|2018-05-18 12:30,18,647.75,650,647.75,650,13
20190301|2018-05-18 13:00,18,650,650.5,648.75,648.75,36
20190301|2018-05-20 19:00,21,650,655,650,655,12
20190301|2018-05-20 20:00,21,656,656,656,656,1
20190301|2018-05-21 08:30,21,651.5,651.5,647,647,4
20190301|2018-05-21 10:00,21,648,648,648,648,5
20190301|2018-05-21 10:30,21,647.5,648.75,647.5,648.25,7
20190301|2018-05-21 11:00,21,650,650,650,650,6
20190301|2018-05-21 11:30,21,651,652.5,651,652.5,3
20190301|2018-05-21 12:00,21,650.5,650.5,650.5,650.5,1
20190301|2018-05-21 12:30,21,650,651,649.75,649.75,41
20190301|2018-05-21 13:00,21,649.75,649.75,647,647,6
20190301|2018-05-22 04:30,22,648.25,651.25,648.25,651.25,2
20190301|2018-05-22 08:30,22,654,655.25,654,655.25,2
20190301|2018-05-22 09:00,22,655,657.25,655,655.5,6
20190301|2018-05-22 09:30,22,657,658,657,658,14
20190301|2018-05-22 10:00,22,659,659.25,658,659.25,15
20190301|2018-05-22 10:30,22,657.75,657.75,657.75,657.75,1
20190301|2018-05-22 11:00,22,658.5,658.75,657.75,657.75,7
20190301|2018-05-22 11:30,22,659,660,659,660,18
20190301|2018-05-22 12:00,22,659.5,659.75,659.5,659.75,10
20190301|2018-05-22 12:30,22,656.5,656.5,656,656,11
20190301|2018-05-22 13:00,22,655,655,653,653,18
20190301|2018-05-22 19:00,23,655,655,655,655,1
20190301|2018-05-23 07:00,23,654.75,654.75,654.25,654.25,7
20190301|2018-05-23 07:30,23,653.75,655.5,653,653,14
20190301|2018-05-23 08:30,23,656.75,659,656.75,657,14
20190301|2018-05-23 09:00,23,655.5,658,655.5,658,10
20190301|2018-05-23 09:30,23,654.25,656,654.25,656,3
20190301|2018-05-23 10:00,23,656.5,660,656.5,660,12
20190301|2018-05-23 10:30,23,659,660,659,660,3
20190301|2018-05-23 11:00,23,661.25,662,661,661,62
20190301|2018-05-23 11:30,23,660.25,663,660.25,663,11
20190301|2018-05-23 12:00,23,662.75,662.75,661,661.25,8
20190301|2018-05-23 12:30,23,660.5,661,660.25,661,3
20190301|2018-05-23 13:00,23,661,662,660,661.25,29
20190301|2018-05-23 19:00,24,660,660,660,660,4
20190301|2018-05-24 05:30,24,663.75,664.25,663.75,664.25,8
20190301|2018-05-24 06:00,24,664.25,664.25,664.25,664.25,1
20190301|2018-05-24 06:30,24,664.25,664.25,664.25,664.25,8
20190301|2018-05-24 08:30,24,665,665,663,663,20
20190301|2018-05-24 09:00,24,662.75,664,662.75,663.75,8
20190301|2018-05-24 09:30,24,663,665,663,664,13
20190301|2018-05-24 10:00,24,664,665,664,665,2
20190301|2018-05-24 10:30,24,663.75,663.75,660,660,15
20190301|2018-05-24 11:00,24,660.75,661.25,659.25,659.25,5
20190301|2018-05-24 11:30,24,659.25,661.25,659.25,661,6
20190301|2018-05-24 12:00,24,660,660,659.75,659.75,3
20190301|2018-05-24 12:30,24,657.75,657.75,654.25,654.25,8
20190301|2018-05-24 13:00,24,655.25,655.25,654,654,3
20190301|2018-05-24 21:30,25,654,654,654,654,2
20190301|2018-05-24 22:00,25,654,654,654,654,3
20190301|2018-05-25 03:30,25,660,660,660,660,1
20190301|2018-05-25 08:30,25,660,660.25,660,660.25,3
20190301|2018-05-25 09:00,25,657.25,660,657.25,660,14
20190301|2018-05-25 09:30,25,660,660,658.5,659.75,16
20190301|2018-05-25 10:00,25,660.5,660.5,659,659,12
20190301|2018-05-25 10:30,25,659.75,659.75,659.75,659.75,1
20190301|2018-05-25 11:00,25,660,660,660,660,1
20190301|2018-05-25 11:30,25,660.25,662,660.25,662,22
20190301|2018-05-25 12:00,25,661.75,662.5,661.75,662.5,12
20190301|2018-05-25 12:30,25,662.5,662.5,661.5,662.25,19
20190301|2018-05-25 13:00,25,662.5,663.25,662,662.75,29
20190301|2018-05-28 19:00,29,662.5,665,662.5,665,14
20190301|2018-05-28 19:30,29,662.75,662.75,662.75,662.75,5
20190301|2018-05-28 20:30,29,663.75,663.75,663,663,4
20190301|2018-05-29 01:30,29,666.5,666.5,666.5,666.5,2
20190301|2018-05-29 02:00,29,667,667,667,667,4
20190301|2018-05-29 06:30,29,666.5,666.5,666.5,666.5,1
20190301|2018-05-29 08:30,29,663,663,662.5,662.5,2
20190301|2018-05-29 09:00,29,657.5,662,657.5,662,2
20190301|2018-05-29 10:00,29,663,664,661.5,663.25,12
20190301|2018-05-29 10:30,29,661,661,660,660,6
20190301|2018-05-29 11:00,29,664,664,664,664,1
20190301|2018-05-29 11:30,29,662,662,660,660,5
20190301|2018-05-29 12:00,29,655.75,655.75,652.5,652.5,10
20190301|2018-05-29 12:30,29,652.25,652.25,652,652,2
20190301|2018-05-30 07:00,30,651,651,649.25,649.25,3
20190301|2018-05-30 08:30,30,649.25,649.25,645.5,646.25,8
20190301|2018-05-30 09:00,30,641.25,642.5,641,642.5,5
20190301|2018-05-30 10:00,30,643,643,643,643,2
20190301|2018-05-30 10:30,30,641.75,641.75,641.75,641.75,1
20190301|2018-05-30 11:30,30,640.5,644,640.5,644,5
20190301|2018-05-30 12:00,30,640,640,640,640,2
20190301|2018-05-30 12:30,30,640,640,640,640,12
20190301|2018-05-30 13:00,30,640,640.5,639.5,639.5,78
20190301|2018-05-30 19:00,31,639.5,639.5,639.5,639.5,1
20190301|2018-05-31 01:30,31,639.5,639.5,638.5,638.5,7
20190301|2018-05-31 06:00,31,643.5,643.5,643.5,643.5,1
20190301|2018-05-31 07:30,31,646.25,646.25,646.25,646.25,1
20190301|2018-05-31 08:30,31,644.25,644.25,644.25,644.25,1
20190301|2018-05-31 09:00,31,643,643.25,642.5,642.5,5
20190301|2018-05-31 09:30,31,644,644,641.25,641.25,2
20190301|2018-05-31 10:00,31,642.5,642.5,642.5,642.5,4
20190301|2018-05-31 11:30,31,642,642,642,642,1
20190301|2018-05-31 12:30,31,641,642.25,640.75,641.5,19
20190301|2018-05-31 13:00,31,640.25,640.25,639.25,639.25,15
20190301|2018-06-01 02:30,1,638.5,638.5,638.5,638.5,2
20190301|2018-06-01 06:30,1,638,638,637.75,637.75,2
20190301|2018-06-01 07:00,1,635.25,635.25,635.25,635.25,2
20190301|2018-06-01 08:30,1,641.25,642,641.25,642,6
20190301|2018-06-01 09:00,1,641.5,641.75,641.5,641.75,2
20190301|2018-06-01 09:30,1,635,635,634.75,634.75,10
20190301|2018-06-01 11:00,1,634.25,634.5,634.25,634.5,24
20190301|2018-06-01 11:30,1,635,635,634.5,634.5,3
20190301|2018-06-01 12:00,1,634.5,635.25,634.5,635.25,3
20190301|2018-06-01 13:00,1,637,637.25,635,635.75,20
20190301|2018-06-03 19:00,4,635.5,636.5,634.75,636.5,36
20190301|2018-06-04 06:30,4,632,632,632,632,11
20190301|2018-06-04 08:30,4,631,631,630.25,630.25,160
20190301|2018-06-04 09:00,4,630.25,630.25,630.25,630.25,72
20190301|2018-06-04 09:30,4,630.25,630.25,630,630,12
20190301|2018-06-04 10:00,4,630,630,630,630,14
20190301|2018-06-04 10:30,4,630,630,630,630,4
20190301|2018-06-04 11:00,4,628.25,628.25,628.25,628.25,2
20190301|2018-06-04 11:30,4,629.25,629.75,628.75,629.75,10
20190301|2018-06-04 12:00,4,629.25,630.75,628,628,23
20190301|2018-06-04 12:30,4,627.5,627.5,626.75,626.75,14
20190301|2018-06-04 13:00,4,626.75,628.75,626.75,628,26
20190301|2018-06-05 09:00,5,636,636.25,636,636.25,2
20190301|2018-06-05 09:30,5,633.75,633.75,630.5,631.25,9
20190301|2018-06-05 10:00,5,632.5,632.5,632.5,632.5,1
20190301|2018-06-05 10:30,5,633.25,633.25,633,633,5
20190301|2018-06-05 11:00,5,631.75,631.75,631.75,631.75,1
20190301|2018-06-05 12:00,5,631,631,631,631,4
20190301|2018-06-05 12:30,5,630.25,630.25,630.25,630.25,3
20190301|2018-06-05 13:00,5,632,632,630.25,630.25,5
20190301|2018-06-06 09:00,6,641,641.5,639,639,8
20190301|2018-06-06 10:00,6,639,639,639,639,1
20190301|2018-06-06 11:00,6,635.75,635.75,635.75,635.75,1
20190301|2018-06-06 12:00,6,635.75,636.75,635,635,44
20190301|2018-06-06 12:30,6,635,635,630.75,630.75,15
20190301|2018-06-06 13:00,6,632.5,633.5,630.75,633.5,8
20190301|2018-06-06 19:30,7,639,639,639,639,2
20190301|2018-06-06 22:30,7,639,639,639,639,1
20190301|2018-06-07 07:00,7,643.25,643.25,643.25,643.25,1
20190301|2018-06-07 08:30,7,643.25,645,643.25,645,2
20190301|2018-06-07 09:00,7,645,645.75,645,645.75,7
20190301|2018-06-07 10:00,7,637.75,637.75,635.75,635.75,6
20190301|2018-06-07 10:30,7,636.5,637.5,636.5,637.5,4
20190301|2018-06-07 11:00,7,637,638.25,635.75,637.75,12
20190301|2018-06-07 11:30,7,636.75,636.75,635.75,635.75,2
20190301|2018-06-07 12:00,7,636.25,636.25,635.5,635.5,3
20190301|2018-06-07 12:30,7,633.5,634.5,633.5,634.5,5
20190301|2018-06-07 13:00,7,634.25,634.75,633.25,633.25,23
20190301|2018-06-07 19:00,8,635,635,635,635,1
20190301|2018-06-07 20:00,8,636.25,636.75,636.25,636.75,14
20190301|2018-06-08 03:00,8,632.75,632.75,632.75,632.75,1
20190301|2018-06-08 03:30,8,630.75,630.75,630.75,630.75,1
20190301|2018-06-08 05:30,8,633.25,633.25,633.25,633.25,1
20190301|2018-06-08 08:30,8,633,633,633,633,1
20190301|2018-06-08 09:00,8,633,633,633,633,10
20190301|2018-06-08 09:30,8,632,632,630.25,630.25,47
20190301|2018-06-08 10:00,8,630.25,632,630.25,632,147
20190301|2018-06-08 10:30,8,630.25,630.25,629.25,629.25,209
20190301|2018-06-08 11:00,8,629.75,629.75,629.75,629.75,1
20190301|2018-06-08 11:30,8,630.5,632.5,630.5,632.5,8
20190301|2018-06-08 12:00,8,632,633,631.5,632.5,5
20190301|2018-06-08 12:30,8,633.25,633.5,632.75,632.75,8
20190301|2018-06-08 13:00,8,632,633,631.5,633,15
20190301|2018-06-11 08:30,11,630.25,631.75,630.25,631.75,253
20190301|2018-06-11 09:00,11,630.5,630.5,630.5,630.5,10
20190301|2018-06-11 10:00,11,630.25,630.25,630.25,630.25,7
20190301|2018-06-11 10:30,11,630.25,630.25,630.25,630.25,83
20190301|2018-06-11 11:00,11,629.75,629.75,629.75,629.75,2
20190301|2018-06-11 11:30,11,630.75,630.75,630.5,630.75,4
20190301|2018-06-11 13:00,11,629,630.75,628.75,630.75,14
20190301|2018-06-12 08:30,12,629.5,629.5,629.5,629.5,25
20190301|2018-06-12 09:00,12,630.5,630.5,630.5,630.5,13
20190301|2018-06-12 09:30,12,630.5,630.5,630.5,630.5,13
20190301|2018-06-12 11:00,12,628.5,635.75,628.5,634.5,17
20190301|2018-06-12 11:30,12,634.25,634.25,634.25,634.25,1
20190301|2018-06-12 12:00,12,634.75,634.75,634.75,634.75,1
20190301|2018-06-12 12:30,12,633,636.25,633,635.25,12
20190301|2018-06-12 13:00,12,636,636,625.75,625.75,37
20190301|2018-06-12 19:30,13,631.75,631.75,631.75,631.75,1
20190301|2018-06-13 00:00,13,629.5,629.5,629.5,629.5,1
20190301|2018-06-13 07:00,13,629,629,629,629,2
20190301|2018-06-13 08:30,13,628,628.75,627.5,627.5,22
20190301|2018-06-13 09:00,13,627.75,629,627.75,629,11
20190301|2018-06-13 10:00,13,626.5,626.5,625.25,625.25,50
20190301|2018-06-13 10:30,13,625.25,625.25,625.25,625.25,104
20190301|2018-06-13 11:00,13,625.25,625.5,625.25,625.25,71
20190301|2018-06-13 11:30,13,625.25,625.25,625.25,625.25,6
20190301|2018-06-13 12:00,13,625.25,625.25,625.25,625.25,44
20190301|2018-06-13 12:30,13,625.25,625.75,625.25,625.75,8
20190301|2018-06-13 13:00,13,625,626.75,625,626,68
20190301|2018-06-13 19:00,14,626,626,626,626,3
20190301|2018-06-13 20:00,14,622.25,622.25,622,622,2
20190301|2018-06-14 03:30,14,622.5,622.5,622.25,622.25,3
20190301|2018-06-14 06:30,14,622.25,622.25,622,622,6
20190301|2018-06-14 07:00,14,620,620,620,620,1
20190301|2018-06-14 07:30,14,621.25,621.25,621.25,621.25,2
20190301|2018-06-14 08:30,14,620.25,620.25,616.75,618.5,47
20190301|2018-06-14 09:30,14,617,617.75,617,617.75,21
20190301|2018-06-14 10:00,14,617.75,619.75,617.75,619.75,73
20190301|2018-06-14 10:30,14,620,625,620,625,41
20190301|2018-06-14 11:00,14,622.5,623,622.5,623,11
20190301|2018-06-14 12:00,14,619,621.75,619,619,81
20190301|2018-06-14 12:30,14,619,620.75,618,618,73
20190301|2018-06-14 13:00,14,618,619.75,617.5,619,20
20190301|2018-06-14 19:00,15,620,620,620,620,2
20190301|2018-06-14 23:00,15,616,616,616,616,2
20190301|2018-06-14 23:30,15,617.25,618.25,617.25,618.25,3
20190301|2018-06-15 02:00,15,616,616,616,616,1
20190301|2018-06-15 07:00,15,615,615,615,615,43
20190301|2018-06-15 07:30,15,615,615,615,615,14
20190301|2018-06-15 08:30,15,614,617,610,612.5,56
20190301|2018-06-15 09:00,15,615.75,618,615.75,618,6
20190301|2018-06-15 09:30,15,612.75,612.75,612.75,612.75,1
20190301|2018-06-15 10:30,15,613.75,613.75,613.75,613.75,6
20190301|2018-06-15 11:00,15,612.25,612.25,612.25,612.25,12
20190301|2018-06-15 12:00,15,610.25,610.25,610.25,610.25,19
20190301|2018-06-15 12:30,15,610.25,610.25,609.5,610,49
20190301|2018-06-15 13:00,15,609.75,610.25,609.5,610,51
20190301|2018-06-17 19:00,18,609.25,609.25,609,609,13
20190301|2018-06-18 08:30,18,607,607.25,604.75,605.5,161
20190301|2018-06-18 10:30,18,603.5,604,603.5,604,5
20190301|2018-06-18 11:00,18,604.5,605.25,604.25,604.75,65
20190301|2018-06-18 12:00,18,602,602,602,602,6
20190301|2018-06-18 12:30,18,602,602,601,601,21
20190301|2018-06-18 13:00,18,601,601.75,600.25,600.25,138
20190301|2018-06-18 19:00,19,600.5,600.5,600,600,87
20190301|2018-06-18 19:30,19,600,600,600,600,22
20190301|2018-06-18 21:00,19,598.75,598.75,598.75,598.75,1
20190301|2018-06-18 21:30,19,599.75,599.75,599.75,599.75,1
20190301|2018-06-19 01:30,19,598.75,598.75,598.75,598.75,4
20190301|2018-06-19 02:30,19,597.75,597.75,597.75,597.75,1
20190301|2018-06-19 07:00,19,598,598,598,598,4
20190301|2018-06-19 07:30,19,598,598,598,598,21
20190301|2018-06-19 08:30,19,598,598,585,585,202
20190301|2018-06-19 09:00,19,584.25,587.5,584,587.25,90
20190301|2018-06-19 09:30,19,587.25,591.75,586.75,591.75,16
20190301|2018-06-19 10:00,19,588,594.75,588,594.75,59
20190301|2018-06-19 10:30,19,591,593,590.25,593,38
20190301|2018-06-19 11:00,19,594,596,594,594.5,50
20190301|2018-06-19 12:00,19,589.5,590.5,589.5,590.5,11
20190301|2018-06-19 12:30,19,588.25,591,588.25,591,23
20190301|2018-06-19 13:00,19,590.25,591,588.75,588.75,35
20190301|2018-06-19 19:00,20,591,595,591,595,10
20190301|2018-06-19 20:00,20,592.5,593.25,592.5,593.25,30
20190301|2018-06-20 00:00,20,598.75,598.75,598.75,598.75,3
20190301|2018-06-20 02:00,20,598.75,598.75,598.75,598.75,2
20190301|2018-06-20 08:30,20,594.75,596.5,594.75,595.5,48
20190301|2018-06-20 09:00,20,594.75,594.75,591.75,591.75,32
20190301|2018-06-20 09:30,20,592,593.25,592,593.25,8
20190301|2018-06-20 10:00,20,593.25,593.25,589,589,14
20190301|2018-06-20 10:30,20,589,590.25,589,590,21
20190301|2018-06-20 11:00,20,589.25,590.5,589.25,590.5,4
20190301|2018-06-20 11:30,20,590.75,593.25,590.75,593.25,16
20190301|2018-06-20 12:00,20,595,597.75,595,597,16
20190301|2018-06-20 12:30,20,595.75,597.75,591,591.5,14
20190301|2018-06-20 13:00,20,591.25,593.25,590,593.25,24
20190301|2018-06-21 03:00,21,592.75,592.75,592.5,592.5,10
20190301|2018-06-21 05:00,21,593.5,593.5,593.5,593.5,7
20190301|2018-06-21 07:30,21,603,603.25,603,603.25,3
20190301|2018-06-21 08:30,21,600,601.5,600,601.5,5
20190301|2018-06-21 09:00,21,598.5,599.5,598.5,599.5,3
20190301|2018-06-21 09:30,21,600.5,600.5,599.5,599.5,34
20190301|2018-06-21 10:00,21,600.75,600.75,600.75,600.75,25
20190301|2018-06-21 10:30,21,599.5,599.75,599.5,599.5,35
20190301|2018-06-21 11:00,21,599.75,599.75,599,599,4
20190301|2018-06-21 11:30,21,597.25,599.25,597.25,599,5
20190301|2018-06-21 12:30,21,597.5,597.5,597.5,597.5,1
20190301|2018-06-21 13:00,21,597.75,597.75,592.75,594.25,39
20190301|2018-06-22 05:00,22,597,597,597,597,1
20190301|2018-06-22 07:00,22,593.75,594,593.75,594,2
20190301|2018-06-22 08:30,22,593.5,594.5,593.25,594.5,14
20190301|2018-06-22 09:00,22,593,593,593,593,5
20190301|2018-06-22 09:30,22,591.75,591.75,591.75,591.75,2
20190301|2018-06-22 10:00,22,593.5,594.5,593.5,594.5,7
20190301|2018-06-22 10:30,22,594,594,592.5,592.75,28
20190301|2018-06-22 11:00,22,592.25,592.75,592.25,592.75,3
20190301|2018-06-22 11:30,22,593,593.75,592.5,592.5,9
20190301|2018-06-22 12:00,22,593,593,592.5,592.75,8
20190301|2018-06-22 12:30,22,592,592,591.5,591.5,18
20190301|2018-06-22 13:00,22,591.75,592,590.25,590.75,82
20190301|2018-06-24 19:00,25,590.5,590.5,590,590,37
20190301|2018-06-24 19:30,25,590,590,590,590,14
20190301|2018-06-24 20:00,25,590,590,590,590,9
20190301|2018-06-24 20:30,25,590,590,590,590,3
20190301|2018-06-25 02:00,25,589,589,589,589,21
20190301|2018-06-25 02:30,25,589.25,589.25,589,589,11
20190301|2018-06-25 03:00,25,589,589,589,589,45
20190301|2018-06-25 03:30,25,589,589,588.75,588.75,11
20190301|2018-06-25 07:00,25,589,589,589,589,1
20190301|2018-06-25 08:30,25,588,588,583.25,583.25,27
20190301|2018-06-25 09:30,25,583.25,584.25,582.25,584.25,10
20190301|2018-06-25 10:00,25,585.75,585.75,585.75,585.75,4
20190301|2018-06-25 10:30,25,585,585,584.5,584.5,8
20190301|2018-06-25 11:00,25,585,585,584.75,585,4
20190301|2018-06-25 11:30,25,584.5,584.5,584,584.5,24
20190301|2018-06-25 12:00,25,584,584,584,584,13
20190301|2018-06-25 12:30,25,584.25,584.5,583.25,583.25,23
20190301|2018-06-25 13:00,25,583.75,583.75,582.25,582.5,58
20190301|2018-06-25 19:00,26,582,582,582,582,2
20190301|2018-06-26 00:30,26,584,584,584,584,1
20190301|2018-06-26 08:30,26,583,583,580,581,8
20190301|2018-06-26 10:00,26,579,579,579,579,1
20190301|2018-06-26 10:30,26,579,579.75,578.75,579.25,45
20190301|2018-06-26 11:00,26,579.25,580.5,579.25,580.5,41
20190301|2018-06-26 11:30,26,579.25,579.25,579.25,579.25,3
20190301|2018-06-26 12:00,26,577.75,577.75,576.5,576.5,3
20190301|2018-06-26 12:30,26,576.25,577.25,576.25,577.25,3
20190301|2018-06-26 13:00,26,577.5,578,576,577.5,98
20190301|2018-06-26 19:00,27,579,580,579,579.5,16
20190301|2018-06-26 22:00,27,580.25,580.25,580.25,580.25,1
20190301|2018-06-27 05:00,27,579.25,579.25,579.25,579.25,1
20190301|2018-06-27 07:00,27,577.5,577.5,577.5,577.5,1
20190301|2018-06-27 07:30,27,580,580,580,580,1
20190301|2018-06-27 08:30,27,578.5,578.5,575.25,577.25,9
20190301|2018-06-27 09:00,27,577.25,577.75,576.5,577.5,7
20190301|2018-06-27 09:30,27,577,578.25,576.5,577.25,29
20190301|2018-06-27 10:00,27,577.5,577.5,575.75,577,5
20190301|2018-06-27 10:30,27,575.75,576.75,575.25,575.5,17
20190301|2018-06-27 11:00,27,575,575.5,575,575.25,50
20190301|2018-06-27 11:30,27,575,575.75,575,575.75,20
20190301|2018-06-27 12:00,27,575.25,575.25,574.75,575.25,38
20190301|2018-06-27 12:30,27,575.25,575.25,574.25,574.25,27
20190301|2018-06-27 13:00,27,574.25,574.5,572.5,573,57
20190301|2018-06-27 20:30,28,575,575,575,575,1
20190301|2018-06-28 08:30,28,574.75,574.75,574.75,574.75,1
20190301|2018-06-28 09:00,28,572,572,572,572,20
20190301|2018-06-28 09:30,28,570.5,571.5,570.5,570.75,20
20190301|2018-06-28 10:00,28,570.25,570.5,570,570,18
20190301|2018-06-28 10:30,28,570,572,570,572,123
20190301|2018-06-28 11:00,28,572.25,572.25,572.25,572.25,51
20190301|2018-06-28 11:30,28,572.25,573,572.25,573,56
20190301|2018-06-28 12:00,28,573,573.5,572.75,573.25,78
20190301|2018-06-28 12:30,28,573.25,573.25,572.5,572.75,33
20190301|2018-06-28 13:00,28,573.25,574.5,570,571,259
20190301|2018-06-29 06:30,29,575.25,575.5,575,575,35
20190301|2018-06-29 08:30,29,576.75,580.5,575.25,580.5,20
20190301|2018-06-29 09:00,29,583.75,589.25,581.25,587,31
20190301|2018-06-29 09:30,29,588.75,588.75,585,587,62
20190301|2018-06-29 10:00,29,586.5,586.5,584.5,584.5,9
20190301|2018-06-29 10:30,29,586.5,586.5,584.5,584.5,38
20190301|2018-06-29 11:00,29,582.5,582.75,570.5,575.75,109
20190301|2018-06-29 11:30,29,576,579,573.75,575,129
20190301|2018-06-29 12:00,29,576,576,573.5,573.75,24
20190301|2018-06-29 12:30,29,574,574,571.25,573.25,42
20190301|2018-06-29 13:00,29,573.75,576,569.75,571.25,110
20190301|2018-07-01 19:00,2,573,573.5,573,573.5,18
20190301|2018-07-01 21:30,2,572.5,572.5,572.5,572.5,1
20190301|2018-07-01 23:00,2,572.5,572.5,572.5,572.5,1
20190301|2018-07-02 03:30,2,571.75,572.25,571.75,572.25,4
20190301|2018-07-02 04:30,2,575.5,575.5,575.5,575.5,2
20190301|2018-07-02 07:00,2,576.25,576.25,576.25,576.25,3
20190301|2018-07-02 08:30,2,575.25,577,571.5,573.5,20
20190301|2018-07-02 09:00,2,572,572,571.75,571.75,92
20190301|2018-07-02 09:30,2,568.75,570,567.5,567.5,71
20190301|2018-07-02 10:00,2,566.75,566.75,565.25,566,30
20190301|2018-07-02 10:30,2,566,566,564.75,564.75,19
20190301|2018-07-02 11:00,2,565,565.25,564,565.25,35
20190301|2018-07-02 11:30,2,565.25,565.25,564,564,106
20190301|2018-07-02 12:00,2,564,564,563,563,62
20190301|2018-07-02 12:30,2,562.75,563.25,562.25,562.25,16
20190301|2018-07-02 13:00,2,562,562.5,559.75,561,60
20190301|2018-07-02 20:30,3,563.75,563.75,563.75,563.75,1
20190301|2018-07-02 21:30,3,565,565,565,565,1
20190301|2018-07-02 22:00,3,565.5,565.5,565.5,565.5,1
20190301|2018-07-03 03:00,3,564.75,564.75,564.75,564.75,3
20190301|2018-07-03 04:30,3,568.5,569,568.5,569,6
20190301|2018-07-03 06:30,3,570,572.5,570,572,4
20190301|2018-07-03 08:30,3,570.75,570.75,569,569.25,22
20190301|2018-07-03 09:00,3,569,569,567,567.75,6
20190301|2018-07-03 09:30,3,567,570.5,567,570.5,8
20190301|2018-07-03 10:00,3,567.25,568.5,567.25,568,17
20190301|2018-07-03 10:30,3,568.75,570.25,568.75,570.25,60
20190301|2018-07-03 11:00,3,569,569.25,569,569,12
20190301|2018-07-03 11:30,3,569,570.75,569,570.75,29
20190301|2018-07-03 12:00,3,570,572.5,570,572.5,11
20190301|2018-07-05 08:30,5,575.75,588.75,575.75,582.5,42
20190301|2018-07-05 09:00,5,583.75,584,583,583,7
20190301|2018-07-05 09:30,5,581.75,582,581,582,5
20190301|2018-07-05 10:30,5,580.75,583,580.75,583,2
20190301|2018-07-05 11:00,5,584.75,584.75,581.5,581.5,7
20190301|2018-07-05 11:30,5,582.25,582.25,579,579,2
20190301|2018-07-05 12:00,5,579.25,580.25,578.75,580.25,7
20190301|2018-07-05 12:30,5,582,582,580.5,580.5,28
20190301|2018-07-05 13:00,5,580,580,578.25,579.75,37
20190301|2018-07-05 21:30,6,581.75,581.75,581.75,581.75,1
20190301|2018-07-06 03:00,6,581.5,581.5,581.5,581.5,1
20190301|2018-07-06 03:30,6,580.75,580.75,580.75,580.75,3
20190301|2018-07-06 07:30,6,581.75,581.75,581.75,581.75,1
20190301|2018-07-06 08:30,6,581,581.75,580,581.75,19
20190301|2018-07-06 09:00,6,582,583,579.75,583,23
20190301|2018-07-06 09:30,6,582.75,582.75,580.5,580.5,4
20190301|2018-07-06 10:00,6,580.5,581.75,580.5,581.75,8
20190301|2018-07-06 11:00,6,582.25,582.25,582.25,582.25,1
20190301|2018-07-06 11:30,6,583.75,584,583.75,584,2
20190301|2018-07-06 12:00,6,586.5,586.5,586.5,586.5,2
20190301|2018-07-06 12:30,6,584.75,589.5,584.75,589.5,16
20190301|2018-07-06 13:00,6,590.25,591.25,589.75,591.25,42
20190301|2018-07-08 19:00,9,590,590,587.25,587.25,12
20190301|2018-07-08 19:30,9,586.75,586.75,586.75,586.75,1
20190301|2018-07-08 21:30,9,587.25,587.25,585,585,2
20190301|2018-07-09 08:30,9,586.75,586.75,583.25,583.75,12
20190301|2018-07-09 09:00,9,581.25,581.25,580.5,580.5,5
20190301|2018-07-09 09:30,9,581,581,580.25,580.25,2
20190301|2018-07-09 10:00,9,581.75,582,581.75,582,8
20190301|2018-07-09 10:30,9,582.75,582.75,582.75,582.75,2
20190301|2018-07-09 11:00,9,583.25,583.25,582.75,583.25,3
20190301|2018-07-09 12:00,9,582.75,583.5,582.75,583.5,15
20190301|2018-07-09 12:30,9,582,582,582,582,1
20190301|2018-07-09 13:00,9,581,581.25,580.5,580.5,30
20190301|2018-07-09 22:00,10,578.5,578.5,578.5,578.5,1
20190301|2018-07-10 02:00,10,577.5,577.5,577.5,577.5,1
20190301|2018-07-10 05:30,10,576.25,576.25,576.25,576.25,1
20190301|2018-07-10 06:30,10,575.75,575.75,575.75,575.75,1
20190301|2018-07-10 08:30,10,575.75,575.75,572.5,572.5,16
20190301|2018-07-10 09:00,10,573.25,574.75,572.5,574.75,7
20190301|2018-07-10 09:30,10,573,573.25,572.25,572.25,16
20190301|2018-07-10 10:00,10,572.25,575.25,572,574,22
20190301|2018-07-10 10:30,10,571.75,571.75,571.5,571.75,6
20190301|2018-07-10 11:00,10,572,572.5,572,572.25,3
20190301|2018-07-10 12:00,10,569.25,569.5,568.25,568.5,35
20190301|2018-07-10 12:30,10,569.25,570.25,568.5,570,20
20190301|2018-07-10 13:00,10,569,570.75,567.75,570.75,46
20190301|2018-07-10 19:30,11,569.25,569.25,569.25,569.25,1
20190301|2018-07-11 00:30,11,569.5,569.5,569.5,569.5,1
20190301|2018-07-11 01:00,11,569,569.25,569,569.25,3
20190301|2018-07-11 01:30,11,569,569,569,569,1
20190301|2018-07-11 02:30,11,568.75,568.75,568,568,2
20190301|2018-07-11 03:30,11,565.75,565.75,565.75,565.75,1
20190301|2018-07-11 08:30,11,565.25,567,564.75,564.75,34
20190301|2018-07-11 09:00,11,564.75,565,564.75,564.75,51
20190301|2018-07-11 09:30,11,564,564,563,563.5,16
20190301|2018-07-11 10:00,11,563,563.5,561.75,561.75,64
20190301|2018-07-11 10:30,11,561,561,560,560.25,62
20190301|2018-07-11 11:00,11,560.75,561.25,560.75,561,19
20190301|2018-07-11 11:30,11,560.25,563.25,560.25,563.25,20
20190301|2018-07-11 12:00,11,563,563.5,562.5,562.5,81
20190301|2018-07-11 12:30,11,563.25,563.75,562.5,562.5,75
20190301|2018-07-11 13:00,11,562.5,562.75,559.75,560.75,81
20190301|2018-07-12 02:00,12,561.25,561.25,561,561,2
20190301|2018-07-12 06:00,12,559.75,559.75,559.75,559.75,5
20190301|2018-07-12 06:30,12,559.75,559.75,559.75,559.75,1
20190301|2018-07-12 07:30,12,559.75,559.75,559.75,559.75,4
20190301|2018-07-12 08:30,12,559.5,560,559,559,47
20190301|2018-07-12 09:00,12,559.75,560.5,559,559.75,21
20190301|2018-07-12 09:30,12,559.75,560,559,560,78
20190301|2018-07-12 10:00,12,559,559.75,559,559.75,9
20190301|2018-07-12 10:30,12,559,561.25,559,561.25,16
20190301|2018-07-12 11:00,12,561.75,570,561.5,562.5,43
20190301|2018-07-12 11:30,12,564.75,564.75,564.75,564.75,3
20190301|2018-07-12 12:00,12,562,563.25,560.5,562.5,16
20190301|2018-07-12 12:30,12,561.75,564.25,561.75,564,11
20190301|2018-07-12 13:00,12,564.5,568.25,564.25,568,25
20190301|2018-07-12 19:00,13,565.5,565.5,565.5,565.5,1
20190301|2018-07-13 08:30,13,564.25,565.25,559.25,559.25,12
20190301|2018-07-13 09:00,13,560.75,563.5,560.75,563.5,12
20190301|2018-07-13 09:30,13,563.25,566.75,563.25,566.75,11
20190301|2018-07-13 10:00,13,568,568,566,568,11
20190301|2018-07-13 10:30,13,566.75,567.5,566.25,567,41
20190301|2018-07-13 11:30,13,567,567,565.75,565.75,2
20190301|2018-07-13 12:00,13,564.5,564.5,563.75,563.75,5
20190301|2018-07-13 12:30,13,564.5,564.5,563.5,563.5,7
20190301|2018-07-13 13:00,13,563.5,565.75,563.5,563.75,20
20190301|2018-07-15 19:00,16,562.5,562.5,562.5,562.5,1
20190301|2018-07-15 21:00,16,561.75,561.75,561.75,561.75,2
20190301|2018-07-16 02:30,16,561.5,561.5,561.5,561.5,5
20190301|2018-07-16 06:30,16,561.25,561.25,561.25,561.25,6
20190301|2018-07-16 08:30,16,562,563.5,560.75,563.5,18
20190301|2018-07-16 09:00,16,563.25,563.25,562.25,562.25,11
20190301|2018-07-16 09:30,16,561.25,562.5,561.25,561.25,21
20190301|2018-07-16 10:00,16,560.5,560.5,560.5,560.5,1
20190301|2018-07-16 10:30,16,561.5,562.5,561.5,562.5,17
20190301|2018-07-16 11:00,16,561.5,561.5,561.5,561.5,1
20190301|2018-07-16 11:30,16,561.5,561.5,561.5,561.5,2
20190301|2018-07-16 12:00,16,562.5,563.75,562.5,562.5,21
20190301|2018-07-16 12:30,16,562,562.25,561.25,561.25,24
20190301|2018-07-16 13:00,16,561,563.5,561,563,18
20190301|2018-07-17 02:00,17,564.5,564.5,564.5,564.5,1
20190301|2018-07-17 02:30,17,564.75,564.75,564.75,564.75,1
20190301|2018-07-17 03:00,17,566.5,566.5,566.5,566.5,1
20190301|2018-07-17 04:00,17,566.25,566.25,566.25,566.25,1
20190301|2018-07-17 07:30,17,565.75,565.75,565.75,565.75,1
20190301|2018-07-17 08:30,17,566,566.75,564.75,566,95
20190301|2018-07-17 09:00,17,567,568,567,567.75,9
20190301|2018-07-17 09:30,17,569,569,566,566.5,44
20190301|2018-07-17 10:00,17,566,567.75,564.75,567.75,21
20190301|2018-07-17 10:30,17,567.75,570,567.75,570,31
20190301|2018-07-17 11:00,17,569.5,569.5,569.25,569.5,6
20190301|2018-07-17 11:30,17,569,570,569,570,2
20190301|2018-07-17 12:00,17,570.5,570.75,570.5,570.75,11
20190301|2018-07-17 12:30,17,570.75,571.75,570.75,571.25,112
20190301|2018-07-17 13:00,17,568.75,568.75,567.25,567.5,40
20190301|2018-07-17 19:00,18,567.75,568,567.75,568,5
20190301|2018-07-18 08:30,18,569.25,569.25,566.75,567,18
20190301|2018-07-18 09:00,18,566.75,567.5,566.5,567.5,87
20190301|2018-07-18 10:30,18,566,566,565.5,566,17
20190301|2018-07-18 11:00,18,566,566,565.75,565.75,6
20190301|2018-07-18 11:30,18,565.5,566,565.5,565.5,3
20190301|2018-07-18 12:00,18,566.25,566.5,565.5,566.5,19
20190301|2018-07-18 12:30,18,566.25,566.5,564.5,564.5,31
20190301|2018-07-18 13:00,18,564.5,564.5,563,564,100
20190301|2018-07-18 22:30,19,563.25,563.25,563.25,563.25,1
20190301|2018-07-18 23:30,19,565,565,565,565,1
20190301|2018-07-19 08:30,19,568.75,571.5,568.75,571,15
20190301|2018-07-19 09:00,19,569,569.25,569,569.25,4
20190301|2018-07-19 09:30,19,569.75,571.5,569.75,571,129
20190301|2018-07-19 10:00,19,571.75,572,570.75,570.75,5
20190301|2018-07-19 10:30,19,571.25,571.25,569.25,569.75,3
20190301|2018-07-19 11:00,19,570,570,570,570,25
20190301|2018-07-19 11:30,19,569.75,570,568.75,569,23
20190301|2018-07-19 12:00,19,569.5,570.25,569.5,570.25,7
20190301|2018-07-19 12:30,19,570.75,570.75,570.75,570.75,13
20190301|2018-07-19 13:00,19,571.25,572.5,571.25,571.75,66
20190301|2018-07-19 19:00,20,572.5,572.5,572.25,572.25,10
20190301|2018-07-19 22:00,20,572.25,572.25,572.25,572.25,1
20190301|2018-07-20 00:30,20,572.75,572.75,572.75,572.75,1
20190301|2018-07-20 03:30,20,575,575,575,575,1
20190301|2018-07-20 04:00,20,576,580,576,580,9
20190301|2018-07-20 07:00,20,578.75,578.75,578.75,578.75,2
20190301|2018-07-20 07:30,20,579.75,580,579.75,580,8
20190301|2018-07-20 08:30,20,580,586,579.5,584.5,101
20190301|2018-07-20 09:00,20,584,586,584,585.5,31
20190301|2018-07-20 09:30,20,586,586,585.75,585.75,6
20190301|2018-07-20 10:00,20,587,589,587,588.25,32
20190301|2018-07-20 10:30,20,588,588.5,588,588.5,5
20190301|2018-07-20 11:00,20,588,588,586.5,586.5,4
20190301|2018-07-20 11:30,20,587.5,587.5,585.75,586,11
20190301|2018-07-20 12:00,20,586.5,587.75,586.25,587.5,37
20190301|2018-07-20 12:30,20,587.25,587.75,587,587,18
20190301|2018-07-20 13:00,20,587.25,588.5,586.5,587.25,60
20190301|2018-07-22 19:00,23,588,590,588,590,7
20190301|2018-07-22 22:00,23,588,588.5,588,588.5,2
20190301|2018-07-23 04:00,23,591.5,595.25,591.5,595.25,34
20190301|2018-07-23 04:30,23,595.5,595.5,595.5,595.5,1
20190301|2018-07-23 06:30,23,595.75,596.25,595.75,596.25,5
20190301|2018-07-23 07:00,23,596.75,596.75,596.75,596.75,3
20190301|2018-07-23 07:30,23,596.75,598.75,596.75,598.75,4
20190301|2018-07-23 08:30,23,598,598,595.5,595.5,9
20190301|2018-07-23 09:00,23,593.75,596,593.75,594.75,33
20190301|2018-07-23 09:30,23,597,598.25,593.75,593.75,15
20190301|2018-07-23 10:00,23,595,595,595,595,8
20190301|2018-07-23 11:00,23,594.75,595,594.75,595,2
20190301|2018-07-23 11:30,23,595,596,595,595.75,6
20190301|2018-07-23 12:00,23,595.75,596.5,595.75,595.75,25
20190301|2018-07-23 12:30,23,595.5,595.5,595.5,595.5,1
20190301|2018-07-23 13:00,23,595,595.5,593,594,65
20190301|2018-07-24 01:00,24,595,595,595,595,3
20190301|2018-07-24 02:00,24,596,596,596,596,1
20190301|2018-07-24 02:30,24,595.5,596.25,595.5,596.25,2
20190301|2018-07-24 04:00,24,595.5,595.5,595.5,595.5,1
20190301|2018-07-24 05:00,24,594,594,594,594,4
20190301|2018-07-24 06:00,24,593.75,593.75,592.75,592.75,2
20190301|2018-07-24 06:30,24,592.5,592.5,592.5,592.5,1
20190301|2018-07-24 07:00,24,593.75,593.75,593,593,2
20190301|2018-07-24 08:30,24,593.75,595,593.25,594,83
20190301|2018-07-24 09:00,24,594.75,594.75,592.25,592.5,25
20190301|2018-07-24 09:30,24,593,593.5,591.5,592.25,24
20190301|2018-07-24 10:00,24,593.25,593.5,592.5,593.5,62
20190301|2018-07-24 10:30,24,594.75,596.25,593.5,596.25,18
20190301|2018-07-24 11:00,24,596.25,597,596,596.5,29
20190301|2018-07-24 11:30,24,596.25,596.25,594.75,594.75,9
20190301|2018-07-24 12:00,24,594.75,594.75,593.5,593.5,47
20190301|2018-07-24 12:30,24,593.25,593.75,592.5,593.25,41
20190301|2018-07-24 13:00,24,593.25,593.75,587.5,590.5,163
20190301|2018-07-24 19:00,25,591.5,591.5,591.5,591.5,1
20190301|2018-07-24 20:00,25,597.75,597.75,597.75,597.75,1
20190301|2018-07-24 20:30,25,594,594,594,594,3
20190301|2018-07-24 21:30,25,597,597,597,597,3
20190301|2018-07-25 02:00,25,598.5,600,598.5,600,3
20190301|2018-07-25 04:00,25,601,601,601,601,1
20190301|2018-07-25 05:30,25,602.75,602.75,602.75,602.75,1
20190301|2018-07-25 06:00,25,604.75,605,604.75,605,3
20190301|2018-07-25 07:30,25,603,603,603,603,1
20190301|2018-07-25 08:30,25,601,608,601,608,65
20190301|2018-07-25 09:00,25,609.75,616.5,609.5,616.5,113
20190301|2018-07-25 09:30,25,616.75,618,611.25,612.75,47
20190301|2018-07-25 10:00,25,611.75,612,607,607.5,70
20190301|2018-07-25 10:30,25,609.75,612.75,609.25,611.25,80
20190301|2018-07-25 11:00,25,612.25,615,612,615,47
20190301|2018-07-25 11:30,25,616.75,620,613.5,616.75,68
20190301|2018-07-25 12:00,25,616.25,618.25,615.5,617.25,48
20190301|2018-07-25 12:30,25,618,620.75,617,620.75,122
20190301|2018-07-25 13:00,25,621.25,622,616.25,616.25,112
20190301|2018-07-25 19:00,26,617,618,617,618,17
20190301|2018-07-25 19:30,26,622.5,622.75,622.5,622.75,4
20190301|2018-07-25 20:00,26,622.5,622.5,622.5,622.5,2
20190301|2018-07-25 20:30,26,622.5,625,622.5,625,8
20190301|2018-07-25 21:00,26,629,629,629,629,2
20190301|2018-07-25 21:30,26,627.25,627.5,627.25,627.5,4
20190301|2018-07-25 22:00,26,627.25,627.25,627.25,627.25,1
20190301|2018-07-25 23:30,26,626.75,626.75,626.75,626.75,1
20190301|2018-07-26 00:30,26,627.25,627.25,627.25,627.25,1
20190301|2018-07-26 02:30,26,630,630,630,630,4
20190301|2018-07-26 03:00,26,630.25,631.25,630.25,631.25,4
20190301|2018-07-26 03:30,26,631.75,631.75,631.75,631.75,3
20190301|2018-07-26 04:30,26,630.5,630.5,630.5,630.5,1
20190301|2018-07-26 07:00,26,631.25,631.25,628.5,630.5,9
20190301|2018-07-26 07:30,26,631,631,631,631,22
20190301|2018-07-26 08:30,26,629.75,634.75,628.25,630.25,147
20190301|2018-07-26 09:00,26,632,637.5,632,633.25,228
20190301|2018-07-26 09:30,26,632.5,635.25,627.75,631,67
20190301|2018-07-26 10:00,26,631,631,619.5,619.5,47
20190301|2018-07-26 10:30,26,619.75,625,619.25,622.25,163
20190301|2018-07-26 11:00,26,622.25,623,620,620,142
20190301|2018-07-26 11:30,26,620.75,621.5,620.5,620.75,46
20190301|2018-07-26 12:00,26,621,621,615.25,615.75,102
20190301|2018-07-26 12:30,26,616.25,617.75,615.25,615.25,59
20190301|2018-07-26 13:00,26,615,619.5,611.25,613,124
20190301|2018-07-26 19:00,27,615,616,614,616,43
20190301|2018-07-26 19:30,27,615,615,615,615,2
20190301|2018-07-26 21:00,27,615,615,615,615,1
20190301|2018-07-26 22:00,27,616.5,616.75,616.5,616.75,2
20190301|2018-07-27 06:00,27,615,615,614,614,4
20190301|2018-07-27 06:30,27,613.75,613.75,612.75,612.75,6
20190301|2018-07-27 07:00,27,610.5,610.5,610.5,610.5,1
20190301|2018-07-27 07:30,27,611,611,610.5,610.5,8
20190301|2018-07-27 08:30,27,611.25,617.75,611.25,616,42
20190301|2018-07-27 09:00,27,616.75,618.25,615.5,618.25,31
20190301|2018-07-27 09:30,27,618.75,622.5,618.25,621.75,57
20190301|2018-07-27 10:00,27,622,622,620.75,620.75,74
20190301|2018-07-27 10:30,27,620.5,621.5,618.5,621.5,64
20190301|2018-07-27 11:00,27,621.75,622,620,621.5,21
20190301|2018-07-27 11:30,27,622,623,622,622.5,24
20190301|2018-07-27 12:00,27,622.25,622.25,620,620.5,19
20190301|2018-07-27 12:30,27,619.75,620.75,619.25,619.25,13
20190301|2018-07-27 13:00,27,620.25,622.25,620,620.5,43
20190301|2018-07-29 19:00,30,624,630,624,630,10
20190301|2018-07-29 22:00,30,624.25,624.25,624.25,624.25,1
20190301|2018-07-30 04:00,30,627.25,627.25,627.25,627.25,1
20190301|2018-07-30 06:30,30,629.25,630,629.25,629.5,10
20190301|2018-07-30 07:00,30,630,630,628.25,629,15
20190301|2018-07-30 08:30,30,630.5,636.75,630.5,633.5,122
20190301|2018-07-30 09:00,30,635,636.25,632.5,632.5,28
20190301|2018-07-30 09:30,30,633.25,636,632.75,635.25,13
20190301|2018-07-30 10:00,30,635,635.25,633,633,52
20190301|2018-07-30 10:30,30,634,635,633.75,633.75,32
20190301|2018-07-30 11:00,30,633.75,635.5,633.25,634.25,52
20190301|2018-07-30 11:30,30,634.25,634.25,633.75,634,19
20190301|2018-07-30 12:00,30,633.5,634,629,629.25,26
20190301|2018-07-30 12:30,30,629,629.25,627,629.25,91
20190301|2018-07-30 13:00,30,629.25,630.75,628,628,55
20190301|2018-07-30 19:00,31,628.5,629,627,628,42
20190301|2018-07-30 19:30,31,629,629,629,629,15
20190301|2018-07-31 04:00,31,628,628,628,628,1
20190301|2018-07-31 04:30,31,631,631,631,631,8
20190301|2018-07-31 05:30,31,631,631.25,631,631,5
20190301|2018-07-31 07:00,31,631,632.5,631,632.5,11
20190301|2018-07-31 07:30,31,633.75,635,633.75,635,3
20190301|2018-07-31 08:30,31,636,641,633,637.5,106
20190301|2018-07-31 09:00,31,637.5,640,637.5,640,51
20190301|2018-07-31 09:30,31,640,640,632.5,632.5,27
20190301|2018-07-31 10:00,31,633,635.75,631.5,635.75,31
20190301|2018-07-31 10:30,31,635.25,636.75,632.5,632.5,26
20190301|2018-07-31 11:00,31,633.5,635,631.5,631.5,20
20190301|2018-07-31 11:30,31,633.75,633.75,630.75,633,11
20190301|2018-07-31 12:00,31,633.25,633.25,632.5,632.5,3
20190301|2018-07-31 12:30,31,632.25,632.25,631,632,32
20190301|2018-07-31 13:00,31,633.5,637.25,633.5,635,52
20190301|2018-07-31 20:00,1,635,635,635,635,1
20190301|2018-08-01 01:00,1,633,633,633,633,1
20190301|2018-08-01 04:00,1,635.25,637.25,635.25,637.25,8
20190301|2018-08-01 04:30,1,638.25,639,638.25,639,11
20190301|2018-08-01 05:00,1,639,639.25,639,639.25,2
20190301|2018-08-01 05:30,1,639.75,640,639.75,640,4
20190301|2018-08-01 06:00,1,639.25,639.5,639.25,639.5,2
20190301|2018-08-01 08:30,1,639.5,642.75,639.25,642.5,58
20190301|2018-08-01 09:00,1,641.75,645,641.75,644.75,71
20190301|2018-08-01 09:30,1,644.75,645,641,643,66
20190301|2018-08-01 10:00,1,641.5,642.5,639.5,641.5,34
20190301|2018-08-01 10:30,1,640,641.75,639,641.5,24
20190301|2018-08-01 11:00,1,641.5,643.5,641.5,642.25,36
20190301|2018-08-01 11:30,1,642.75,644.5,642.75,644.5,26
20190301|2018-08-01 12:00,1,644.5,645,641.75,641.75,23
20190301|2018-08-01 12:30,1,641.25,641.25,639,639.75,59
20190301|2018-08-01 13:00,1,640,641.5,636.5,636.5,30
20190301|2018-08-01 19:00,2,641,641.25,641,641.25,6
20190301|2018-08-01 20:00,2,641.75,641.75,641.75,641.75,1
20190301|2018-08-01 21:00,2,642.75,642.75,642.75,642.75,1
20190301|2018-08-02 00:00,2,642.75,643,642.75,643,3
20190301|2018-08-02 03:30,2,644,644,644,644,1
20190301|2018-08-02 04:30,2,644.75,645,644.5,645,6
20190301|2018-08-02 05:00,2,645,646.5,645,646.5,8
20190301|2018-08-02 05:30,2,647,648,647,648,7
20190301|2018-08-02 06:00,2,648.25,648.25,647.5,647.5,3
20190301|2018-08-02 06:30,2,649,649.25,649,649.25,8
20190301|2018-08-02 07:00,2,649.5,649.75,648.25,649,64
20190301|2018-08-02 07:30,2,648,649.5,648,649.5,26
20190301|2018-08-02 08:30,2,648.75,650,643,643,73
20190301|2018-08-02 09:00,2,643.5,646.5,642.75,646.5,79
20190301|2018-08-02 09:30,2,646.5,647.75,644.5,646.25,30
20190301|2018-08-02 10:00,2,646.75,654.75,646.5,654.75,113
20190301|2018-08-02 10:30,2,653.75,665.75,650,661,310
20190301|2018-08-02 11:00,2,661,662.25,649.5,649.5,130
20190301|2018-08-02 11:30,2,650.5,651.75,644.75,646.5,63
20190301|2018-08-02 12:00,2,646,647.25,644,644,45
20190301|2018-08-02 12:30,2,644.75,647,643,643,15
20190301|2018-08-02 13:00,2,643.75,644.5,641,641,44
20190301|2018-08-02 19:00,3,641.75,646,641.75,645.25,8
20190301|2018-08-02 19:30,3,646,646,646,646,1
20190301|2018-08-02 23:00,3,646.5,646.5,646.5,646.5,4
20190301|2018-08-03 01:30,3,648.75,648.75,645,645,5
20190301|2018-08-03 03:30,3,645.5,645.5,645.5,645.5,1
20190301|2018-08-03 04:00,3,645.25,645.25,645,645,17
20190301|2018-08-03 06:30,3,648.5,648.75,648.5,648.75,2
20190301|2018-08-03 07:00,3,646.5,646.5,646.5,646.5,3
20190301|2018-08-03 07:30,3,646,646,644.75,644.75,26
20190301|2018-08-03 08:30,3,646.25,649,644,649,133
20190301|2018-08-03 09:00,3,648.5,648.5,645.25,646.25,25
20190301|2018-08-03 09:30,3,646.5,646.75,645.5,646.5,22
20190301|2018-08-03 10:00,3,645.75,647.5,645.75,647.5,29
20190301|2018-08-03 10:30,3,648.25,650.5,648,648.5,52
20190301|2018-08-03 11:00,3,649.25,650.25,646,646,41
20190301|2018-08-03 11:30,3,646.25,646.5,644.75,645.75,49
20190301|2018-08-03 12:00,3,645.5,645.5,642,642,35
20190301|2018-08-03 12:30,3,641.75,642.25,640.5,642.25,15
20190301|2018-08-03 13:00,3,642,645,641.5,644.75,33
20190301|2018-08-05 19:00,6,641.75,641.75,641.75,641.75,3
20190301|2018-08-05 20:30,6,643,643.25,643,643.25,2
20190301|2018-08-05 21:30,6,643.25,643.25,643.25,643.25,1
20190301|2018-08-05 23:00,6,644,644.25,644,644.25,4
20190301|2018-08-05 23:30,6,644.5,646,644.5,646,5
20190301|2018-08-06 04:00,6,644,644,643.75,643.75,3
20190301|2018-08-06 07:00,6,648,648,648,648,2
20190301|2018-08-06 08:30,6,648,655,648,653.5,62
20190301|2018-08-06 09:00,6,653.5,657,653.5,656.5,62
20190301|2018-08-06 09:30,6,656.5,658,655.5,655.5,26
20190301|2018-08-06 10:00,6,655.5,657,655.5,656.75,23
20190301|2018-08-06 10:30,6,656.25,656.25,655.5,655.5,19
20190301|2018-08-06 11:00,6,656,657,656,656.75,13
20190301|2018-08-06 11:30,6,657.75,658.75,653.75,656.75,94
20190301|2018-08-06 12:00,6,657,657,656.75,656.75,23
20190301|2018-08-06 12:30,6,657,658.5,656.25,658.5,27
20190301|2018-08-06 13:00,6,658.5,660,656,656,77
20190301|2018-08-06 19:00,7,658.25,660,658.25,659.75,27
20190301|2018-08-06 20:00,7,660.75,660.75,660.75,660.75,1
20190301|2018-08-06 21:30,7,660.75,663,660.75,662.5,66
20190301|2018-08-06 22:00,7,662.75,663,662.75,663,128
20190301|2018-08-06 22:30,7,664,664,664,664,5
20190301|2018-08-06 23:00,7,664.25,665,664.25,665,29
20190301|2018-08-06 23:30,7,664,664,664,664,1
20190301|2018-08-07 03:00,7,666,667,665.25,667,40
20190301|2018-08-07 03:30,7,667.5,667.5,667.5,667.5,1
20190301|2018-08-07 04:30,7,668,668,668,668,1
20190301|2018-08-07 05:00,7,667.75,668,667.75,668,4
20190301|2018-08-07 06:00,7,668,668,668,668,1
20190301|2018-08-07 07:00,7,668.25,668.25,665.75,665.75,32
20190301|2018-08-07 07:30,7,663,664,663,664,3
20190301|2018-08-07 08:30,7,664,665.75,659.75,661,98
20190301|2018-08-07 09:00,7,660.5,661.5,660.25,660.5,40
20190301|2018-08-07 09:30,7,660.5,661,656,656.5,50
20190301|2018-08-07 10:00,7,656.5,658,654,658,36
20190301|2018-08-07 10:30,7,656.75,659,656,656,67
20190301|2018-08-07 11:00,7,658.75,659.5,657.5,658.75,29
20190301|2018-08-07 11:30,7,659.5,660.75,659.25,659.75,64
20190301|2018-08-07 12:00,7,659.25,660,657.5,657.5,97
20190301|2018-08-07 12:30,7,657.75,657.75,655.75,655.75,117
20190301|2018-08-07 13:00,7,657.25,658.5,655.75,656,96
20190301|2018-08-07 19:00,8,655.75,657,655.75,657,17
20190301|2018-08-07 20:30,8,660,660,660,660,1
20190301|2018-08-07 21:30,8,660,660,660,660,3
20190301|2018-08-07 23:00,8,661.25,661.5,661.25,661.5,5
20190301|2018-08-08 02:30,8,661.5,661.5,661.5,661.5,2
20190301|2018-08-08 05:30,8,660.5,660.5,660.5,660.5,1
20190301|2018-08-08 07:00,8,660.75,661,660,660.25,26
20190301|2018-08-08 07:30,8,659.25,661,659.25,661,16
20190301|2018-08-08 08:30,8,660.25,662.5,658.75,661.5,162
20190301|2018-08-08 09:00,8,661.75,662,658.5,660,80
20190301|2018-08-08 09:30,8,660.5,661.75,660.25,661,56
20190301|2018-08-08 10:00,8,661.25,661.25,659,659.5,48
20190301|2018-08-08 10:30,8,660,660.75,659,659.75,34
20190301|2018-08-08 11:00,8,659.25,660.25,656,656,75
20190301|2018-08-08 11:30,8,657.25,657.5,655.75,657.5,64
20190301|2018-08-08 12:00,8,656.5,657,656.25,657,18
20190301|2018-08-08 12:30,8,657.25,658,656.5,656.5,26
20190301|2018-08-08 13:00,8,657.5,660,657.5,659,39
20190301|2018-08-08 19:00,9,659,659,659,659,11
20190301|2018-08-08 19:30,9,659,659,659,659,10
20190301|2018-08-08 20:00,9,658.75,658.75,658.75,658.75,1
20190301|2018-08-09 02:00,9,659.25,662.75,659.25,662.75,14
20190301|2018-08-09 04:30,9,657.75,657.75,657.75,657.75,6
20190301|2018-08-09 05:00,9,657.75,657.75,656,656,8
20190301|2018-08-09 06:30,9,652.5,652.75,652.5,652.75,4
20190301|2018-08-09 07:30,9,652.25,652.25,650.75,650.75,18
20190301|2018-08-09 08:30,9,650.75,657,650.75,656.5,118
20190301|2018-08-09 09:00,9,656.5,656.75,653.25,653.75,66
20190301|2018-08-09 09:30,9,654.75,655.75,654,655.5,72
20190301|2018-08-09 10:00,9,655.5,656.5,655.25,655.25,54
20190301|2018-08-09 10:30,9,655.5,655.5,653.75,654,129
20190301|2018-08-09 11:00,9,654.25,655.25,653,655,84
20190301|2018-08-09 11:30,9,655.25,656.75,655.25,656.5,57
20190301|2018-08-09 12:00,9,656,658,655.5,657.25,183
20190301|2018-08-09 12:30,9,657.25,661.25,657.25,660,150
20190301|2018-08-09 13:00,9,660,660.5,655.5,655.5,160
20190301|2018-08-09 19:00,10,656,657,656,656.5,8
20190301|2018-08-09 20:30,10,656.5,656.5,656.5,656.5,2
20190301|2018-08-10 04:30,10,654.5,654.5,654.25,654.5,4
20190301|2018-08-10 05:30,10,656.25,656.25,656.25,656.25,1
20190301|2018-08-10 07:00,10,652.25,654,652.25,654,7
20190301|2018-08-10 08:30,10,654,660,654,657,138
20190301|2018-08-10 09:00,10,657.25,658.5,656.5,657,38
20190301|2018-08-10 09:30,10,656.5,659.25,655.75,658.75,63
20190301|2018-08-10 10:00,10,658.5,658.5,655.5,657,24
20190301|2018-08-10 10:30,10,656,657.75,655.75,656.25,80
20190301|2018-08-10 11:00,10,656.25,656.25,644,647,117
20190301|2018-08-10 11:30,10,647.75,648.25,644.75,644.75,71
20190301|2018-08-10 12:00,10,645.5,647,645.5,646.25,23
20190301|2018-08-10 12:30,10,645.5,645.5,641,641.75,68
20190301|2018-08-10 13:00,10,640.25,641.5,636.75,638.25,85
20190301|2018-08-12 19:00,13,638.75,639,636.5,637,25
20190301|2018-08-12 19:30,13,637,637,635,635,37
20190301|2018-08-12 22:30,13,633.5,633.5,633.5,633.5,17
20190301|2018-08-12 23:00,13,633,633,632.75,632.75,5
20190301|2018-08-13 03:30,13,633.5,633.75,633.5,633.5,4
20190301|2018-08-13 04:00,13,633.5,633.5,633,633,11
20190301|2018-08-13 04:30,13,633,633,633,633,2
20190301|2018-08-13 05:00,13,632.75,632.75,632.75,632.75,1
20190301|2018-08-13 05:30,13,632,632,632,632,6
20190301|2018-08-13 06:00,13,631,631,631,631,3
20190301|2018-08-13 06:30,13,628.75,628.75,625.25,625.25,12
20190301|2018-08-13 07:00,13,624.75,624.75,623.25,623.25,16
20190301|2018-08-13 07:30,13,622.75,623.5,622.5,623.5,20
20190301|2018-08-13 08:30,13,623,625.75,622,623.75,135
20190301|2018-08-13 09:00,13,624,626,624,625,52
20190301|2018-08-13 09:30,13,626,627.5,625.75,626.75,29
20190301|2018-08-13 10:00,13,627.5,627.5,626,627,20
20190301|2018-08-13 10:30,13,627.5,627.5,625.25,626.25,119
20190301|2018-08-13 11:00,13,626.5,627,625.75,626,28
20190301|2018-08-13 11:30,13,626.25,627.75,625.75,627.75,28
20190301|2018-08-13 12:00,13,627.75,627.75,627.25,627.25,10
20190301|2018-08-13 12:30,13,627.25,627.25,626.25,626.25,25
20190301|2018-08-13 13:00,13,626.5,626.5,624.25,624.75,107
20190301|2018-08-13 19:00,14,624.75,625,624.75,625,9
20190301|2018-08-13 21:30,14,627.25,628.25,627.25,628.25,2
20190301|2018-08-14 01:30,14,627.25,627.25,627,627,5
20190301|2018-08-14 02:30,14,629.25,630.25,629,629,22
20190301|2018-08-14 03:30,14,628.75,628.75,627.25,627.25,8
20190301|2018-08-14 05:00,14,624.5,624.5,624.5,624.5,1
20190301|2018-08-14 06:00,14,625,625,625,625,4
20190301|2018-08-14 06:30,14,625,625,625,625,2
20190301|2018-08-14 07:00,14,623,623,622.75,622.75,2
20190301|2018-08-14 07:30,14,622.75,623.75,622.75,623.75,14
20190301|2018-08-14 08:30,14,627,627,622.5,623,36
20190301|2018-08-14 09:00,14,621.75,622.5,620.75,622.5,33
20190301|2018-08-14 09:30,14,622.25,622.25,620,621.5,34
20190301|2018-08-14 10:00,14,622,623.5,620.75,621.5,17
20190301|2018-08-14 10:30,14,621.25,622.5,620.5,620.5,45
20190301|2018-08-14 11:00,14,621.75,622.75,621.75,622.75,3
20190301|2018-08-14 11:30,14,623.25,624.5,623.25,624.5,16
20190301|2018-08-14 12:00,14,624.5,626.5,624.5,626.5,15
20190301|2018-08-14 12:30,14,626,626.75,625,626.75,19
20190301|2018-08-14 13:00,14,626.75,628.75,625.5,627.25,68
20190301|2018-08-14 20:30,15,627,627,627,627,1
20190301|2018-08-15 03:00,15,625.75,625.75,625.75,625.75,5
20190301|2018-08-15 04:30,15,625,625,624.75,624.75,8
20190301|2018-08-15 05:00,15,623.5,623.5,623.5,623.5,1
20190301|2018-08-15 05:30,15,623.25,623.5,622,622,14
20190301|2018-08-15 06:00,15,624.25,624.5,624.25,624.5,3
20190301|2018-08-15 06:30,15,625.75,625.75,625.75,625.75,1
20190301|2018-08-15 07:00,15,627,627,627,627,1
20190301|2018-08-15 07:30,15,625.75,625.75,625.25,625.25,13
20190301|2018-08-15 08:30,15,624,624,621.5,621.75,21
20190301|2018-08-15 09:00,15,621,622.5,618.5,618.5,93
20190301|2018-08-15 09:30,15,618.75,619.25,618.25,619,30
20190301|2018-08-15 10:00,15,618,618.75,618,618.25,17
20190301|2018-08-15 10:30,15,618,618.75,617.5,618.5,58
20190301|2018-08-15 11:00,15,618.75,619.5,618.25,619.5,12
20190301|2018-08-15 11:30,15,619,619,617.75,618,12
20190301|2018-08-15 12:00,15,617.25,618,617,617,10
20190301|2018-08-15 12:30,15,617.25,617.25,615.75,616.75,88
20190301|2018-08-15 13:00,15,617,617.75,616,616,67
20190301|2018-08-15 19:00,16,615.75,616,615.75,616,9
20190301|2018-08-15 20:00,16,616.5,616.75,616.5,616.75,11
20190301|2018-08-15 20:30,16,616.5,616.5,616.5,616.5,5
20190301|2018-08-15 21:00,16,616.75,620,616.75,618.25,38
20190301|2018-08-15 21:30,16,618.5,620,618,620,12
20190301|2018-08-15 23:00,16,620.5,620.5,620.5,620.5,1
20190301|2018-08-15 23:30,16,621.5,622.25,621.5,622.25,4
20190301|2018-08-16 00:00,16,622,623.5,622,623.5,3
20190301|2018-08-16 06:00,16,623,623,623,623,1
20190301|2018-08-16 06:30,16,622.5,622.5,622.5,622.5,11
20190301|2018-08-16 07:00,16,623,623,623,623,11
20190301|2018-08-16 07:30,16,625,625,625,625,1
20190301|2018-08-16 08:30,16,625,630.5,625,629.25,72
20190301|2018-08-16 09:00,16,629.5,629.5,624.25,626.25,51
20190301|2018-08-16 09:30,16,624.25,624.25,622,624,32
20190301|2018-08-16 10:00,16,624.25,625,624,624.75,8
20190301|2018-08-16 10:30,16,624.25,624.25,623.75,624,11
20190301|2018-08-16 11:00,16,625.5,626.75,625.25,626.75,17
20190301|2018-08-16 11:30,16,627,627,626,627,16
20190301|2018-08-16 12:00,16,627.25,628.5,627,628.5,14
20190301|2018-08-16 12:30,16,628,629.75,627.75,627.75,20
20190301|2018-08-16 13:00,16,628,629.25,627.75,628.5,58
20190301|2018-08-16 19:00,17,628,628,628,628,4
20190301|2018-08-17 05:00,17,629,633.5,628.75,633.5,19
20190301|2018-08-17 05:30,17,634.25,641,634.25,640.75,21
20190301|2018-08-17 06:00,17,634,634.5,634,634,26
20190301|2018-08-17 07:30,17,644.5,645.75,644.25,644.25,7
20190301|2018-08-17 08:30,17,644.25,646,639.25,642.75,121
20190301|2018-08-17 09:00,17,644.5,644.5,638.5,638.5,44
20190301|2018-08-17 09:30,17,638.75,640.75,638.25,639,34
20190301|2018-08-17 10:00,17,639.75,640,635.75,637,53
20190301|2018-08-17 10:30,17,637,637.75,635.5,637.75,8
20190301|2018-08-17 11:00,17,638.25,639,637.75,638.75,6
20190301|2018-08-17 11:30,17,639.25,640.75,636,636,38
20190301|2018-08-17 12:00,17,637.25,637.25,636.75,637,3
20190301|2018-08-17 12:30,17,637.25,640,637,640,28
20190301|2018-08-17 13:00,17,640.25,642,638.5,639.75,106
20190301|2018-08-19 19:00,20,639.25,640,638,638,17
20190301|2018-08-20 04:30,20,640,640,640,640,3
20190301|2018-08-20 06:00,20,636,636,636,636,1
20190301|2018-08-20 07:00,20,632,633.25,632,632.5,6
20190301|2018-08-20 07:30,20,630.25,630.25,630.25,630.25,6
20190301|2018-08-20 08:30,20,629.5,630.25,623,624.75,123
20190301|2018-08-20 09:00,20,624,626.25,623.25,625.25,59
20190301|2018-08-20 09:30,20,625.75,628,625.75,628,54
20190301|2018-08-20 10:00,20,628,628,627.5,627.75,15
20190301|2018-08-20 10:30,20,627.75,627.75,625.75,627.25,18
20190301|2018-08-20 11:00,20,628,629.5,627.5,627.5,26
20190301|2018-08-20 11:30,20,627.5,628.75,627.5,627.75,10
20190301|2018-08-20 12:00,20,627.5,627.75,626.75,626.75,18
20190301|2018-08-20 12:30,20,626.75,626.75,625.5,626,40
20190301|2018-08-20 13:00,20,626.75,628.5,626.75,628.5,127
20190301|2018-08-20 19:00,21,627.25,627.25,627,627,6
20190301|2018-08-20 19:30,21,626.25,626.25,626.25,626.25,5
20190301|2018-08-20 21:00,21,625.5,625.75,625.5,625.75,8
20190301|2018-08-20 22:00,21,628.75,628.75,628.75,628.75,3
20190301|2018-08-20 23:30,21,628,628,627.5,627.5,3
20190301|2018-08-21 02:30,21,627.25,627.25,627,627,2
20190301|2018-08-21 03:30,21,625,625,625,625,1
20190301|2018-08-21 04:30,21,623.75,623.75,623.75,623.75,2
20190301|2018-08-21 06:00,21,624.5,624.5,624.5,624.5,1
20190301|2018-08-21 07:00,21,621.25,621.25,621.25,621.25,1
20190301|2018-08-21 08:30,21,621.25,622.5,620.25,621,18
20190301|2018-08-21 09:00,21,621.5,623,621,622.5,77
20190301|2018-08-21 09:30,21,622.25,622.25,621.5,621.5,4
20190301|2018-08-21 10:00,21,621.75,622.5,621,621,12
20190301|2018-08-21 10:30,21,621,621.5,621,621.25,19
20190301|2018-08-21 11:00,21,621,621.5,620.75,621,26
20190301|2018-08-21 11:30,21,621.25,621.25,620.5,620.5,41
20190301|2018-08-21 12:00,21,620,620.25,619,619.25,51
20190301|2018-08-21 12:30,21,619.75,619.75,619.25,619.25,20
20190301|2018-08-21 13:00,21,620.25,621.5,620.25,620.5,49
20190301|2018-08-21 19:00,22,621,621,621,621,1
20190301|2018-08-21 23:30,22,621,622,621,622,6
20190301|2018-08-22 00:00,22,622,622,622,622,1
20190301|2018-08-22 00:30,22,621.25,621.25,620.75,620.75,2
20190301|2018-08-22 03:00,22,620,620,619,619,8
20190301|2018-08-22 04:30,22,617.25,617.25,617.25,617.25,1
20190301|2018-08-22 07:00,22,617.75,617.75,617.25,617.75,6
20190301|2018-08-22 08:30,22,617,618.75,616.25,616.5,66
20190301|2018-08-22 09:00,22,616.75,621.75,616.5,621.75,68
20190301|2018-08-22 09:30,22,622,622.75,618,621.75,44
20190301|2018-08-22 10:00,22,622,622.5,621,622,95
20190301|2018-08-22 10:30,22,621.75,622,621,621.25,14
20190301|2018-08-22 11:00,22,621.75,622.5,621.25,622.25,21
20190301|2018-08-22 11:30,22,622.25,622.25,622,622.25,21
20190301|2018-08-22 12:00,22,623.5,623.5,621.75,621.75,13
20190301|2018-08-22 12:30,22,621,621.25,620.25,620.25,42
20190301|2018-08-22 13:00,22,621.25,621.25,618,619.25,55
20190301|2018-08-22 19:00,23,617.25,619.75,617.25,619.75,13
20190301|2018-08-22 22:00,23,619.25,619.25,619,619.25,7
20190301|2018-08-22 23:00,23,618.75,618.75,618.75,618.75,1
20190301|2018-08-22 23:30,23,619.25,619.25,619.25,619.25,1
20190301|2018-08-23 01:00,23,620.5,620.5,620.5,620.5,1
20190301|2018-08-23 03:00,23,622.25,622.25,621.25,621.25,2
20190301|2018-08-23 04:30,23,619,619,618.75,618.75,3
20190301|2018-08-23 05:00,23,619.25,619.25,619.25,619.25,2
20190301|2018-08-23 07:00,23,620.75,620.75,619.25,619.25,3
20190301|2018-08-23 07:30,23,617.25,617.25,616.75,616.75,3
20190301|2018-08-23 08:30,23,619,619,614.5,616,227
20190301|2018-08-23 09:00,23,615.75,615.75,613,613,64
20190301|2018-08-23 09:30,23,613,616.75,612.75,616.75,25
20190301|2018-08-23 10:00,23,617.75,620.75,616.25,619,55
20190301|2018-08-23 10:30,23,618.75,621.25,618.25,618.25,9
20190301|2018-08-23 11:00,23,617.5,617.75,617.5,617.5,19
20190301|2018-08-23 11:30,23,617,617.5,616.75,617,16
20190301|2018-08-23 12:00,23,616,616,613.75,614,10
20190301|2018-08-23 12:30,23,614.25,614.25,612,613.25,31
20190301|2018-08-23 13:00,23,613.5,615.75,612,615.75,132
20190301|2018-08-23 19:00,24,613,614,613,614,27
20190301|2018-08-23 22:00,24,613.5,614,613.5,614,5
20190301|2018-08-24 00:30,24,614.75,614.75,614.75,614.75,1
20190301|2018-08-24 02:00,24,612.75,612.75,612.5,612.5,2
20190301|2018-08-24 03:30,24,613.5,613.5,613.25,613.25,2
20190301|2018-08-24 04:00,24,613.5,613.5,613.5,613.5,2
20190301|2018-08-24 05:00,24,613.25,613.25,613.25,613.25,4
20190301|2018-08-24 05:30,24,612.5,612.5,612.5,612.5,1
20190301|2018-08-24 06:00,24,612.25,612.25,612.25,612.25,1
20190301|2018-08-24 08:30,24,613.25,613.25,612,612,13
20190301|2018-08-24 09:00,24,611.75,612,611.75,612,15
20190301|2018-08-24 09:30,24,611.5,611.5,610.25,610.75,24
20190301|2018-08-24 10:00,24,610.5,611,610.5,611,6
20190301|2018-08-24 10:30,24,610,610.25,607,607.75,28
20190301|2018-08-24 11:00,24,607.75,608,607.25,607.5,18
20190301|2018-08-24 11:30,24,607.5,608,606,606,13
20190301|2018-08-24 12:00,24,607,607,606.25,606.25,15
20190301|2018-08-24 12:30,24,606,606,605,606,46
20190301|2018-08-24 13:00,24,605.5,606.5,605,605.25,174
20190301|2018-08-26 19:00,27,605,605,604,604,14
20190301|2018-08-27 01:00,27,603.25,603.5,603.25,603.5,6
20190301|2018-08-27 02:00,27,603.75,603.75,603.75,603.75,1
20190301|2018-08-27 06:30,27,602.5,602.5,602.5,602.5,1
20190301|2018-08-27 07:00,27,602,602,601.75,602,11
20190301|2018-08-27 08:30,27,601.75,602,600,600,72
20190301|2018-08-27 09:00,27,600.25,602.25,600.25,601.75,70
20190301|2018-08-27 09:30,27,602.75,603.25,602,603.25,44
20190301|2018-08-27 10:00,27,602.5,603.25,602.25,602.25,17
20190301|2018-08-27 10:30,27,601.75,601.75,599.25,599.75,17
20190301|2018-08-27 11:00,27,599.25,599.25,596.25,596.5,50
20190301|2018-08-27 11:30,27,596.5,597,595.25,595.25,29
20190301|2018-08-27 12:00,27,595.5,595.5,593,594.25,40
20190301|2018-08-27 12:30,27,593.75,594.5,593.75,594,35
20190301|2018-08-27 13:00,27,594,597.25,593.75,597.25,80
20190301|2018-08-27 19:00,28,594.25,594.5,593.75,593.75,37
20190301|2018-08-28 00:30,28,592.75,592.75,592.75,592.75,1
20190301|2018-08-28 01:00,28,592.75,592.75,592.75,592.75,1
20190301|2018-08-28 03:30,28,593,594,593,594,4
20190301|2018-08-28 04:00,28,595,595,595,595,1
20190301|2018-08-28 05:00,28,597,597,597,597,1
20190301|2018-08-28 05:30,28,600,601,600,601,2
20190301|2018-08-28 06:00,28,600.5,600.5,600.5,600.5,1
20190301|2018-08-28 07:00,28,600,600.25,598.5,598.5,4
20190301|2018-08-28 07:30,28,599,600,599,599.5,19
20190301|2018-08-28 08:30,28,598.25,598.25,593.25,593.25,57
20190301|2018-08-28 09:00,28,595.25,595.75,594.25,594.25,25
20190301|2018-08-28 09:30,28,594.25,596.25,594,596.25,19
20190301|2018-08-28 10:00,28,595.5,596.25,595,596,73
20190301|2018-08-28 10:30,28,596,596,595,595.25,110
20190301|2018-08-28 11:00,28,595,595.25,594,594,73
20190301|2018-08-28 11:30,28,593.5,594.5,593,594.25,21
20190301|2018-08-28 12:00,28,594.5,595.25,594.25,595.25,28
20190301|2018-08-28 12:30,28,594.5,594.5,593,593,26
20190301|2018-08-28 13:00,28,593,594,592,592,49
20190301|2018-08-28 19:00,29,593.75,593.75,592.25,592.25,19
20190301|2018-08-28 19:30,29,592.25,593.25,592.25,593.25,2
20190301|2018-08-28 21:00,29,592.5,592.5,592.5,592.5,5
20190301|2018-08-28 23:30,29,593.25,593.5,593.25,593.5,25
20190301|2018-08-29 00:00,29,594,594,594,594,13
20190301|2018-08-29 00:30,29,594,594,594,594,8
20190301|2018-08-29 01:00,29,594.75,594.75,594.75,594.75,1
20190301|2018-08-29 06:30,29,600.5,600.5,600.5,600.5,1
20190301|2018-08-29 07:00,29,602.5,604,602.5,603.5,13
20190301|2018-08-29 07:30,29,604,605.25,603.25,605.25,25
20190301|2018-08-29 08:30,29,604.25,608.75,599.5,601,83
20190301|2018-08-29 09:00,29,601.75,603.75,601.25,601.25,30
20190301|2018-08-29 09:30,29,599.75,600.5,598.75,599.5,21
20190301|2018-08-29 10:00,29,602,606,602,606,32
20190301|2018-08-29 10:30,29,606.25,611,606.25,609.5,17
20190301|2018-08-29 11:00,29,606.25,607,604.25,604.25,32
20190301|2018-08-29 11:30,29,605.5,606.75,605.5,606,20
20190301|2018-08-29 12:00,29,606,606.75,605.5,606.75,24
20190301|2018-08-29 12:30,29,607,609.5,607,608.75,32
20190301|2018-08-29 13:00,29,608.75,608.75,605.5,607.25,88
20190301|2018-08-29 19:30,30,612.25,612.25,612.25,612.25,2
20190301|2018-08-29 20:00,30,612,612,612,612,1
20190301|2018-08-29 21:00,30,613.75,613.75,613.75,613.75,1
20190301|2018-08-29 23:30,30,612.25,612.25,612.25,612.25,1
20190301|2018-08-30 00:00,30,612.75,612.75,612.75,612.75,1
20190301|2018-08-30 01:30,30,614.75,614.75,614.75,614.75,1
20190301|2018-08-30 03:30,30,616,616,616,616,1
20190301|2018-08-30 04:30,30,612.75,612.75,612.75,612.75,1
20190301|2018-08-30 05:00,30,613,613,613,613,2
20190301|2018-08-30 07:00,30,614.5,614.5,614.5,614.5,1
20190301|2018-08-30 07:30,30,611,611,611,611,3
20190301|2018-08-30 08:30,30,610.75,610.75,606,606,110
20190301|2018-08-30 09:00,30,605.75,606.25,605,605,52
20190301|2018-08-30 09:30,30,604.25,604.25,600.25,600.25,41
20190301|2018-08-30 10:00,30,600,600,598.25,598.25,11
20190301|2018-08-30 10:30,30,597.75,600,597.5,597.75,35
20190301|2018-08-30 11:00,30,598,598,597,597.5,24
20190301|2018-08-30 11:30,30,597.75,598.5,597.5,598.5,16
20190301|2018-08-30 12:00,30,598.5,598.5,598,598.5,11
20190301|2018-08-30 12:30,30,597,598.75,597,598.5,51
20190301|2018-08-30 13:00,30,596.75,600,596.75,600,60
20190301|2018-08-30 19:00,31,600.25,600.75,600.25,600.5,14
20190301|2018-08-30 19:30,31,600.5,600.5,600,600,23
20190301|2018-08-30 20:00,31,600,600.25,600,600.25,6
20190301|2018-08-30 21:00,31,602.25,602.75,602.25,602.75,4
20190301|2018-08-30 21:30,31,603,603,602.75,602.75,11
20190301|2018-08-30 22:00,31,602,602.25,602,602.25,4
20190301|2018-08-30 23:30,31,603,603,603,603,1
20190301|2018-08-31 00:30,31,604,604,604,604,1
20190301|2018-08-31 02:00,31,604.25,604.25,604.25,604.25,1
20190301|2018-08-31 04:00,31,605,606.5,605,606.25,13
20190301|2018-08-31 05:30,31,606.5,607.75,606.5,607.5,10
20190301|2018-08-31 06:30,31,606.25,606.25,606.25,606.25,2
20190301|2018-08-31 07:00,31,606.5,606.5,606.5,606.5,5
20190301|2018-08-31 07:30,31,606.75,611.75,606.75,611.75,26
20190301|2018-08-31 08:30,31,611.75,617,610.5,610.5,88
20190301|2018-08-31 09:00,31,610.75,612,608,608.5,70
20190301|2018-08-31 09:30,31,609.25,610.75,608,608.75,74
20190301|2018-08-31 10:00,31,607.5,608.25,606.75,607.5,8
20190301|2018-08-31 10:30,31,608.75,608.75,606.75,608.75,21
20190301|2018-08-31 11:00,31,609,609,606.75,607.75,18
20190301|2018-08-31 11:30,31,607.75,612,607.75,612,71
20190301|2018-08-31 12:00,31,612.75,613.5,611.25,611.25,33
20190301|2018-08-31 12:30,31,611,611.5,610.25,610.75,30
20190301|2018-08-31 13:00,31,610.75,616,610,615.75,92
20190301|2018-09-03 19:00,4,609.25,609.5,609,609,14
20190301|2018-09-03 19:30,4,609,609.5,608.5,608.5,5
20190301|2018-09-03 20:30,4,606,606,605,605,10
20190301|2018-09-03 21:00,4,604,604.5,604,604.5,2
20190301|2018-09-03 21:30,4,604,604,604,604,1
20190301|2018-09-04 00:30,4,604,604,604,604,1
20190301|2018-09-04 01:00,4,602.5,603,602.5,603,7
20190301|2018-09-04 02:00,4,604.5,604.5,604.5,604.5,2
20190301|2018-09-04 02:30,4,605.25,605.25,605.25,605.25,4
20190301|2018-09-04 03:00,4,606,606,606,606,1
20190301|2018-09-04 03:30,4,605.5,605.5,604.5,604.5,4
20190301|2018-09-04 04:00,4,603.5,603.5,603.5,603.5,1
20190301|2018-09-04 04:30,4,602.75,602.75,602.75,602.75,1
20190301|2018-09-04 05:00,4,602.5,602.5,601.5,601.5,8
20190301|2018-09-04 05:30,4,601.75,601.75,601,601,3
20190301|2018-09-04 06:00,4,600.25,600.75,600.25,600.75,6
20190301|2018-09-04 07:30,4,600.25,600.25,600,600.25,8
20190301|2018-09-04 08:30,4,599,599.25,593,597.25,223
20190301|2018-09-04 09:00,4,597.5,599,597.5,598,24
20190301|2018-09-04 09:30,4,599,602,598.75,601,51
20190301|2018-09-04 10:00,4,602.75,604.5,601.75,604.5,88
20190301|2018-09-04 10:30,4,604.75,604.75,602,602.25,180
20190301|2018-09-04 11:00,4,602,603,601,601.75,96
20190301|2018-09-04 11:30,4,601,602.5,600.5,601.75,24
20190301|2018-09-04 12:00,4,601.75,602.25,599.5,601,52
20190301|2018-09-04 12:30,4,601.5,601.75,600,601.75,20
20190301|2018-09-04 13:00,4,601.75,603,600,601.25,117
20190301|2018-09-04 19:00,5,601,601,600.5,600.75,54
20190301|2018-09-04 20:00,5,603.5,604.75,603.5,604.75,7
20190301|2018-09-04 21:00,5,604.25,604.25,604.25,604.25,1
20190301|2018-09-04 22:00,5,603.25,603.25,603,603.25,6
20190301|2018-09-04 23:30,5,603.5,603.75,603.5,603.75,2
20190301|2018-09-05 00:00,5,604,604.25,604,604.25,4
20190301|2018-09-05 00:30,5,604.25,604.5,604.25,604.5,2
20190301|2018-09-05 02:30,5,604.75,605.5,603.75,605.5,7
20190301|2018-09-05 03:00,5,607.5,607.5,607.5,607.5,11
20190301|2018-09-05 03:30,5,607.5,607.5,607.5,607.5,8
20190301|2018-09-05 04:00,5,607.5,609,607.5,609,45
20190301|2018-09-05 04:30,5,609,609,607.5,607.5,12
20190301|2018-09-05 05:00,5,609,609,607.5,608.25,16
20190301|2018-09-05 05:30,5,607.25,607.75,606.75,607.75,4
20190301|2018-09-05 06:00,5,606.5,607,606.25,606.25,5
20190301|2018-09-05 06:30,5,607.5,607.5,607,607,2
20190301|2018-09-05 07:00,5,605,607,604.75,607,9
20190301|2018-09-05 07:30,5,606,606,604.25,604.25,15
20190301|2018-09-05 08:30,5,604.25,604.25,598.25,600.75,281
20190301|2018-09-05 09:00,5,601.5,602.25,600.75,601,17
20190301|2018-09-05 09:30,5,601.25,601.5,600.25,600.75,11
20190301|2018-09-05 10:00,5,600.25,600.25,598,598.5,41
20190301|2018-09-05 10:30,5,598,598.25,597,597,16
20190301|2018-09-05 11:00,5,597,597.5,596.5,596.75,48
20190301|2018-09-05 11:30,5,597.75,598,596.75,596.75,17
20190301|2018-09-05 12:00,5,597.25,597.75,596.75,596.75,30
20190301|2018-09-05 12:30,5,596.75,596.75,596,596.25,53
20190301|2018-09-05 13:00,5,595.75,596.75,595.5,596.75,87
20190301|2018-09-05 19:00,6,597,597.75,597,597.25,33
20190301|2018-09-05 19:30,6,597,597,596.5,596.75,36
20190301|2018-09-05 21:00,6,596.75,596.75,596.75,596.75,1
20190301|2018-09-05 21:30,6,596.5,596.5,596.5,596.5,1
20190301|2018-09-05 22:30,6,596,596.5,596,596.5,11
20190301|2018-09-05 23:30,6,596.25,596.25,596.25,596.25,1
20190301|2018-09-06 00:00,6,596,596,596,596,13
20190301|2018-09-06 00:30,6,595.5,595.5,595.25,595.25,10
20190301|2018-09-06 01:00,6,595.25,595.25,595.25,595.25,5
20190301|2018-09-06 02:00,6,595.5,595.5,595.25,595.25,4
20190301|2018-09-06 02:30,6,595.25,595.25,595.25,595.25,23
20190301|2018-09-06 03:00,6,595.5,595.5,595.5,595.5,1
20190301|2018-09-06 03:30,6,595,595,595,595,11
20190301|2018-09-06 04:00,6,595,595,595,595,4
20190301|2018-09-06 04:30,6,594.5,594.5,594.5,594.5,25
20190301|2018-09-06 05:00,6,595,595,595,595,2
20190301|2018-09-06 05:30,6,595.25,595.25,595.25,595.25,2
20190301|2018-09-06 06:30,6,594.75,594.75,594.75,594.75,2
20190301|2018-09-06 07:00,6,593.75,593.75,593.5,593.75,3
20190301|2018-09-06 07:30,6,593.25,593.25,593,593,33
20190301|2018-09-06 08:30,6,593.25,594.5,592,593,83
20190301|2018-09-06 09:00,6,593.5,594.75,593.25,593.5,23
20190301|2018-09-06 09:30,6,593.75,595,593.5,595,19
20190301|2018-09-06 10:00,6,593.75,593.75,591.75,592.75,59
20190301|2018-09-06 10:30,6,591.75,592.5,591.5,591.5,29
20190301|2018-09-06 11:00,6,591.75,591.75,589.75,590.5,59
20190301|2018-09-06 11:30,6,590,590,589,589,5
20190301|2018-09-06 12:00,6,588.75,588.75,587.75,588,66
20190301|2018-09-06 12:30,6,587.75,589,587.5,589,65
20190301|2018-09-06 13:00,6,588,588.5,587,588.25,163
20190301|2018-09-06 19:00,7,587.5,587.75,586.75,586.75,40
20190301|2018-09-06 20:30,7,587,587,586.75,586.75,5
20190301|2018-09-06 22:00,7,586.75,586.75,586.75,586.75,1
20190301|2018-09-06 22:30,7,587.25,587.5,587.25,587.5,16
20190301|2018-09-06 23:00,7,587.75,588,587.75,588,20
20190301|2018-09-06 23:30,7,587.5,587.5,587.5,587.5,3
20190301|2018-09-07 00:00,7,587.5,587.5,587.5,587.5,10
20190301|2018-09-07 01:30,7,587.5,587.5,587,587,29
20190301|2018-09-07 02:00,7,587,587,587,587,2
20190301|2018-09-07 03:00,7,586.75,586.75,586.75,586.75,3
20190301|2018-09-07 04:30,7,587,587,587,587,4
20190301|2018-09-07 05:00,7,586.75,586.75,586.75,586.75,1
20190301|2018-09-07 06:00,7,586.5,586.5,586.5,586.5,3
20190301|2018-09-07 06:30,7,586.5,586.5,586.25,586.25,11
20190301|2018-09-07 07:00,7,586.5,586.5,586.5,586.5,8
20190301|2018-09-07 08:30,7,587,587,585.25,585.5,276
20190301|2018-09-07 09:00,7,585.25,586,584.25,586,344
20190301|2018-09-07 09:30,7,587.5,589,586.25,586.25,46
20190301|2018-09-07 10:00,7,586.5,586.75,585.75,586.5,23
20190301|2018-09-07 10:30,7,585.5,587.25,585.5,586.5,86
20190301|2018-09-07 11:00,7,585.75,586.25,584.75,585,93
20190301|2018-09-07 11:30,7,585,586,585,585.5,18
20190301|2018-09-07 12:00,7,585.5,586.25,585,585.75,117
20190301|2018-09-07 12:30,7,585.75,586.25,585,586.25,133
20190301|2018-09-07 13:00,7,586.25,587.25,585.75,586.75,117
20190301|2018-09-09 19:00,10,586,586.25,583.75,583.75,22
20190301|2018-09-09 23:30,10,584,584.25,584,584.25,3
20190301|2018-09-10 00:30,10,585.75,585.75,585.25,585.25,2
20190301|2018-09-10 01:00,10,586.75,586.75,586.25,586.25,3
20190301|2018-09-10 01:30,10,584.75,585.75,584.5,585.75,3
20190301|2018-09-10 02:30,10,584.5,584.75,584.5,584.75,2
20190301|2018-09-10 03:30,10,585.25,589,585.25,588,7
20190301|2018-09-10 04:00,10,587.5,587.5,587.5,587.5,1
20190301|2018-09-10 04:30,10,586.75,586.75,586.25,586.25,6
20190301|2018-09-10 05:00,10,585.75,586,585.75,586,3
20190301|2018-09-10 07:00,10,587,587,587,587,1
20190301|2018-09-10 08:30,10,587.75,588.5,585.75,585.75,47
20190301|2018-09-10 09:00,10,586,590.75,585.25,590.75,45
20190301|2018-09-10 09:30,10,591.75,592.5,590.75,592.25,36
20190301|2018-09-10 10:00,10,592,594.25,588.75,588.75,68
20190301|2018-09-10 10:30,10,588,590.25,588,590.25,53
20190301|2018-09-10 11:00,10,590,591.25,589.75,591.25,125
20190301|2018-09-10 11:30,10,590.5,591.5,590.5,591.5,40
20190301|2018-09-10 12:00,10,591.75,593.75,591.5,593.25,56
20190301|2018-09-10 12:30,10,593.25,593.75,591,591,88
20190301|2018-09-10 13:00,10,591.25,595.25,591.25,594,129
20190301|2018-09-10 19:00,11,594,595,593.5,595,28
20190301|2018-09-10 19:30,11,594.75,596.5,594.75,596.5,2
20190301|2018-09-10 21:00,11,594.25,595,594.25,595,2
20190301|2018-09-10 21:30,11,595.25,595.25,595.25,595.25,6
20190301|2018-09-11 00:00,11,594.5,594.5,594.25,594.25,9
20190301|2018-09-11 00:30,11,594.25,594.25,594.25,594.25,1
20190301|2018-09-11 01:00,11,594.75,594.75,594,594,3
20190301|2018-09-11 03:30,11,593.75,594,593.75,594,3
20190301|2018-09-11 05:30,11,591.25,591.5,591.25,591.5,3
20190301|2018-09-11 06:00,11,591.5,591.5,591.5,591.5,1
20190301|2018-09-11 06:30,11,591.25,591.25,589.5,589.5,10
20190301|2018-09-11 07:00,11,589.25,589.5,588.25,588.25,16
20190301|2018-09-11 07:30,11,588,588,587,587,24
20190301|2018-09-11 08:30,11,589,589.25,586.75,589.25,139
20190301|2018-09-11 09:00,11,589.25,592,589.25,592,53
20190301|2018-09-11 09:30,11,591.5,592.25,591.5,591.75,19
20190301|2018-09-11 10:00,11,591.5,591.5,590,590,25
20190301|2018-09-11 10:30,11,589.75,590,588.5,588.75,59
20190301|2018-09-11 11:00,11,588.75,588.75,587.75,588.25,30
20190301|2018-09-11 11:30,11,588,588.75,587.5,587.5,16
20190301|2018-09-11 12:00,11,588,588.75,588,588.25,129
20190301|2018-09-11 12:30,11,588,590,588,590,57
20190301|2018-09-11 13:00,11,590.75,591.75,588.5,589.5,100
20190301|2018-09-11 19:00,12,590,590,589,589,20
20190301|2018-09-11 19:30,12,589,589,589,589,1
20190301|2018-09-11 20:00,12,589,589,589,589,1
20190301|2018-09-11 23:30,12,590.75,590.75,590.75,590.75,1
20190301|2018-09-12 00:00,12,590.75,590.75,590.75,590.75,1
20190301|2018-09-12 02:30,12,592,592.5,592,592.25,10
20190301|2018-09-12 03:30,12,593.5,593.5,593.5,593.5,2
20190301|2018-09-12 04:00,12,593,593,593,593,5
20190301|2018-09-12 05:30,12,595.5,595.5,595.5,595.5,3
20190301|2018-09-12 07:00,12,596.25,596.25,595,595,7
20190301|2018-09-12 07:30,12,595.5,596,595.5,596,4
20190301|2018-09-12 08:30,12,597,597,592.5,593.75,223
20190301|2018-09-12 09:00,12,594.25,595.5,594,595.5,80
20190301|2018-09-12 09:30,12,595.5,598.5,595.5,597,52
20190301|2018-09-12 10:00,12,598,598.25,597.25,597.75,15
20190301|2018-09-12 10:30,12,597.25,597.5,596.25,596.5,70
20190301|2018-09-12 11:00,12,596.5,596.5,585.75,585.75,623
20190301|2018-09-12 11:30,12,584.75,584.75,579.5,579.5,697
20190301|2018-09-12 12:00,12,579.75,580,578,580,99
20190301|2018-09-12 12:30,12,579.75,582.25,579.5,580.25,86
20190301|2018-09-12 13:00,12,581.75,583,580,581,72
20190301|2018-09-12 19:00,13,581,581.25,581,581,13
20190301|2018-09-12 20:00,13,582,582.5,582,582.5,2
20190301|2018-09-12 21:30,13,583.25,583.25,582.75,582.75,2
20190301|2018-09-12 22:00,13,582.5,582.5,582.5,582.5,2
20190301|2018-09-13 00:00,13,582.25,582.25,582.25,582.25,3
20190301|2018-09-13 03:30,13,582.5,582.5,581,581,4
20190301|2018-09-13 04:00,13,581,581,581,581,2
20190301|2018-09-13 04:30,13,581,581,581,581,1
20190301|2018-09-13 05:00,13,580.25,580.25,580,580,17
20190301|2018-09-13 07:00,13,580.75,581.5,580.75,581.25,7
20190301|2018-09-13 07:30,13,580.5,580.5,580.5,580.5,2
20190301|2018-09-13 08:30,13,580.5,580.75,578,579.5,73
20190301|2018-09-13 09:00,13,579,580.75,579,580.25,26
20190301|2018-09-13 09:30,13,579.75,579.75,578.5,579.25,37
20190301|2018-09-13 10:00,13,579.75,580.5,579.25,580.5,34
20190301|2018-09-13 10:30,13,581,583,580.75,583,20
20190301|2018-09-13 11:00,13,581.75,581.75,579.25,580.75,75
20190301|2018-09-13 11:30,13,580.5,580.5,578,578.25,84
20190301|2018-09-13 12:00,13,578,578.25,577,577.25,148
20190301|2018-09-13 12:30,13,577,578.5,576.25,577.5,135
20190301|2018-09-13 13:00,13,577.5,580.75,576.5,580.75,87
20190301|2018-09-13 19:00,14,578.25,578.5,578,578,30
20190301|2018-09-13 19:30,14,579.5,580.25,579.5,580.25,3
20190301|2018-09-13 20:00,14,580.5,580.5,580.5,580.5,1
20190301|2018-09-13 23:30,14,581.75,582.5,581.75,582.5,2
20190301|2018-09-14 02:30,14,579.75,579.75,579.5,579.75,4
20190301|2018-09-14 04:30,14,579.5,579.5,578.5,579,6
20190301|2018-09-14 05:00,14,581.25,581.25,581.25,581.25,2
20190301|2018-09-14 06:00,14,584.75,585.25,584.75,584.75,35
20190301|2018-09-14 07:00,14,585,585,584.75,584.75,4
20190301|2018-09-14 07:30,14,584.25,584.5,583.5,583.5,23
20190301|2018-09-14 08:30,14,581.5,583.25,580.5,583.25,60
20190301|2018-09-14 09:00,14,583.5,584,581,583,42
20190301|2018-09-14 09:30,14,583,585.75,582.75,585.75,73
20190301|2018-09-14 10:00,14,586.25,586.75,582.25,583.75,27
20190301|2018-09-14 10:30,14,582.25,584.75,582.25,584,20
20190301|2018-09-14 11:00,14,584.5,584.5,582,583.5,87
20190301|2018-09-14 11:30,14,583.5,584.75,582,582.25,56
20190301|2018-09-14 12:00,14,583,584.75,583,583.25,66
20190301|2018-09-14 12:30,14,583.75,585.25,583.25,583.25,62
20190301|2018-09-14 13:00,14,583.5,589.25,583,588,88
20190301|2018-09-16 19:00,17,586.5,594,586.5,591.5,25
20190301|2018-09-16 19:30,17,593.25,593.25,593.25,593.25,2
20190301|2018-09-16 20:00,17,592,592,592,592,2
20190301|2018-09-16 20:30,17,591.5,591.5,591.5,591.5,1
20190301|2018-09-16 21:00,17,591.5,591.5,591.5,591.5,1
20190301|2018-09-17 02:00,17,592.25,593,592.25,593,3
20190301|2018-09-17 02:30,17,593.25,593.25,593.25,593.25,1
20190301|2018-09-17 03:00,17,593.25,593.25,593.25,593.25,1
20190301|2018-09-17 05:00,17,593.75,593.75,593.75,593.75,1
20190301|2018-09-17 06:30,17,590.75,590.75,590.75,590.75,3
20190301|2018-09-17 08:30,17,589.5,591.5,589.5,591.5,33
20190301|2018-09-17 09:00,17,590.25,595.5,590.25,594.25,65
20190301|2018-09-17 09:30,17,594.25,594.25,591.5,591.5,21
20190301|2018-09-17 10:00,17,589.75,589.75,588.5,588.75,33
20190301|2018-09-17 10:30,17,589.25,589.5,587.75,588,28
20190301|2018-09-17 11:00,17,588.5,590,588.5,588.75,57
20190301|2018-09-17 11:30,17,588.75,589.5,588.5,589.5,22
20190301|2018-09-17 12:00,17,590,591.25,590,591.25,23
20190301|2018-09-17 12:30,17,591.75,592.5,591.5,592.5,29
20190301|2018-09-17 13:00,17,592.5,593,589,590,95
20190301|2018-09-17 19:00,18,588,589,588,589,4
20190301|2018-09-17 19:30,18,589.25,589.25,589.25,589.25,1
20190301|2018-09-17 20:00,18,588.75,589,588.75,589,12
20190301|2018-09-17 23:30,18,589.25,589.25,589.25,589.25,1
20190301|2018-09-18 00:00,18,589,589,589,589,1
20190301|2018-09-18 02:00,18,589.5,589.5,589.5,589.5,1
20190301|2018-09-18 03:00,18,588.5,588.75,588.25,588.75,6
20190301|2018-09-18 03:30,18,588.75,588.75,588.75,588.75,2
20190301|2018-09-18 04:00,18,588.75,592.25,588.5,592.25,17
20190301|2018-09-18 04:30,18,592.5,592.75,592.5,592.75,7
20190301|2018-09-18 06:00,18,592,592.75,592,592,5
20190301|2018-09-18 06:30,18,592.25,592.25,592.25,592.25,1
20190301|2018-09-18 07:00,18,593,594.5,593,594.5,5
20190301|2018-09-18 07:30,18,595,595,595,595,3
20190301|2018-09-18 08:30,18,594,594,590,592.5,60
20190301|2018-09-18 09:00,18,590.75,592.75,590.5,592.5,29
20190301|2018-09-18 09:30,18,594,595,592,592,101
20190301|2018-09-18 10:00,18,591.75,591.75,590,590,76
20190301|2018-09-18 10:30,18,590.25,593.75,590.25,593.25,76
20190301|2018-09-18 11:00,18,593.25,593.25,592.75,592.75,24
20190301|2018-09-18 11:30,18,592.5,593.5,590.75,592,71
20190301|2018-09-18 12:00,18,592.25,595,592.25,594.25,137
20190301|2018-09-18 12:30,18,593.75,594.25,593.25,593.5,53
20190301|2018-09-18 13:00,18,593,595.25,593,594.75,46
20190301|2018-09-18 19:00,19,594.75,595.5,594.75,595.5,17
20190301|2018-09-18 19:30,19,595.5,595.5,595.5,595.5,9
20190301|2018-09-18 20:30,19,595.5,595.5,595.5,595.5,8
20190301|2018-09-18 21:00,19,595.5,595.5,595.5,595.5,1
20190301|2018-09-18 22:00,19,595.25,595.5,595,595.5,5
20190301|2018-09-18 22:30,19,595.5,595.5,595.5,595.5,5
20190301|2018-09-18 23:00,19,595.5,595.75,595.5,595.5,6
20190301|2018-09-18 23:30,19,595.75,595.75,595.75,595.75,1
20190301|2018-09-19 00:30,19,595.25,595.25,595.25,595.25,7
20190301|2018-09-19 01:00,19,595.25,595.25,595.25,595.25,6
20190301|2018-09-19 03:30,19,595.25,597,595,597,58
20190301|2018-09-19 04:00,19,596.75,601.25,596.75,598.5,123
20190301|2018-09-19 04:30,19,599.5,599.5,599.5,599.5,1
20190301|2018-09-19 05:00,19,599,599,599,599,1
20190301|2018-09-19 05:30,19,599,599,598,598,5
20190301|2018-09-19 06:00,19,600,600.25,600,600.25,38
20190301|2018-09-19 07:00,19,600,600,600,600,5
20190301|2018-09-19 07:30,19,599.25,600,598,600,5
20190301|2018-09-19 08:30,19,600.25,600.75,597.75,600.5,95
20190301|2018-09-19 09:00,19,600.25,600.75,599.75,600.25,65
20190301|2018-09-19 09:30,19,600,600.25,598.75,599.75,96
20190301|2018-09-19 10:00,19,600,601.5,599.75,601.25,136
20190301|2018-09-19 10:30,19,601.5,601.5,600.25,600.5,107
20190301|2018-09-19 11:00,19,600,600.25,599.25,600.25,30
20190301|2018-09-19 11:30,19,600.5,601.5,600.5,601.5,31
20190301|2018-09-19 12:00,19,601,601.5,601,601.25,48
20190301|2018-09-19 12:30,19,601,601.5,600.75,601.5,95
20190301|2018-09-19 13:00,19,601.5,601.5,600.25,601,152
20190301|2018-09-19 19:00,20,600.5,602.25,600,600,33
20190301|2018-09-19 22:00,20,601.25,601.25,601.25,601.25,1
20190301|2018-09-19 22:30,20,601.25,601.25,601.25,601.25,2
20190301|2018-09-19 23:30,20,601,601,600.5,600.5,2
20190301|2018-09-20 00:00,20,600.75,600.75,600.75,600.75,1
20190301|2018-09-20 00:30,20,601.5,601.5,601.5,601.5,4
20190301|2018-09-20 01:00,20,602,602.25,602,602.25,2
20190301|2018-09-20 02:00,20,601.25,603,601.25,603,16
20190301|2018-09-20 02:30,20,602.25,602.25,602.25,602.25,1
20190301|2018-09-20 03:00,20,601.5,601.5,600.25,601,5
20190301|2018-09-20 05:00,20,602.5,602.5,602.5,602.5,2
20190301|2018-09-20 06:00,20,600.5,600.5,600.5,600.5,2
20190301|2018-09-20 07:30,20,600.75,600.75,600.75,600.75,1
20190301|2018-09-20 08:30,20,599.5,601.75,599.25,599.5,18
20190301|2018-09-20 09:00,20,597.75,601.75,597.75,600,17
20190301|2018-09-20 09:30,20,600.5,602.25,600,600.5,21
20190301|2018-09-20 10:00,20,600.5,601.5,599.75,600.75,19
20190301|2018-09-20 10:30,20,601.5,602.25,601.5,601.5,8
20190301|2018-09-20 11:00,20,602.25,604.75,602.25,603,31
20190301|2018-09-20 11:30,20,603.5,603.75,601,601.75,31
20190301|2018-09-20 12:00,20,601.25,601.75,600.75,601.75,24
20190301|2018-09-20 12:30,20,601.75,604.25,601.25,602.5,22
20190301|2018-09-20 13:00,20,603.25,603.5,600,600,46
20190301|2018-09-20 19:00,21,601.75,602.75,601.5,602.75,42
20190301|2018-09-20 20:00,21,601.25,601.25,601.25,601.25,2
20190301|2018-09-20 21:30,21,599.75,599.75,599,599,2
20190301|2018-09-20 22:00,21,599,599,599,599,1
20190301|2018-09-20 22:30,21,597.75,597.75,597.75,597.75,1
20190301|2018-09-21 04:30,21,600,600,600,600,1
20190301|2018-09-21 06:00,21,601,601,601,601,1
20190301|2018-09-21 06:30,21,601.25,601.25,601.25,601.25,1
20190301|2018-09-21 07:00,21,600.5,600.75,600.5,600.75,2
20190301|2018-09-21 08:30,21,599.5,600.75,598,598.75,16
20190301|2018-09-21 09:00,21,598.75,598.75,595.75,596,11
20190301|2018-09-21 09:30,21,595.75,597.75,594.75,597,49
20190301|2018-09-21 10:00,21,597,598.25,597,597.75,15
20190301|2018-09-21 10:30,21,598,598.5,597.75,597.75,17
20190301|2018-09-21 11:00,21,598,598,597.75,598,5
20190301|2018-09-21 11:30,21,598.25,598.25,598,598,5
20190301|2018-09-21 12:00,21,598.5,598.75,597.75,598,16
20190301|2018-09-21 12:30,21,597.5,598.75,597.5,598.25,35
20190301|2018-09-21 13:00,21,599.25,599.5,597.25,598.75,87
20190301|2018-09-24 07:00,24,598.75,598.75,598.75,598.75,1
20190301|2018-09-24 08:30,24,599.25,603,599.25,600,15
20190301|2018-09-24 09:00,24,602.5,602.75,597.75,598,68
20190301|2018-09-24 09:30,24,598.5,599,597.75,597.75,9
20190301|2018-09-24 10:00,24,596.75,598.25,596.75,597.25,33
20190301|2018-09-24 10:30,24,597.25,598.75,597.25,598.75,9
20190301|2018-09-24 11:00,24,599,600,598.75,600,7
20190301|2018-09-24 11:30,24,599.5,600,599.25,599.5,10
20190301|2018-09-24 12:00,24,600.5,601.5,600,600,37
20190301|2018-09-24 12:30,24,600.25,601,600,600.75,46
20190301|2018-09-24 13:00,24,601,601.75,598.5,599.75,38
20190301|2018-09-24 19:00,25,598.25,598.75,598.25,598.75,5
20190301|2018-09-24 21:00,25,596.25,596.25,595.75,595.75,14
20190301|2018-09-24 21:30,25,596.5,596.5,596.5,596.5,1
20190301|2018-09-24 22:30,25,597,597.25,597,597.25,6
20190301|2018-09-25 04:30,25,599,599.25,599,599.25,8
20190301|2018-09-25 05:30,25,596.5,597,596.5,597,2
20190301|2018-09-25 07:00,25,597.75,597.75,597.75,597.75,1
20190301|2018-09-25 07:30,25,598.75,599.25,598.75,599.25,5
20190301|2018-09-25 08:30,25,597.75,599.25,597.25,598.75,67
20190301|2018-09-25 09:00,25,597.5,599,595.75,599,53
20190301|2018-09-25 09:30,25,598.5,599.25,594.75,595.5,34
20190301|2018-09-25 10:00,25,595.5,596.75,595.5,596.5,6
20190301|2018-09-25 10:30,25,596,596.5,595.5,596,28
20190301|2018-09-25 11:00,25,595,595,592.75,592.75,52
20190301|2018-09-25 11:30,25,594,594,592.75,593.75,44
20190301|2018-09-25 12:00,25,593,593,593,593,7
20190301|2018-09-25 12:30,25,593,594.75,593,593.75,28
20190301|2018-09-25 13:00,25,594.25,596,593.75,595.5,72
20190301|2018-09-25 19:00,26,596,597.5,595.75,597.5,9
20190301|2018-09-25 20:30,26,597.5,597.5,597.5,597.5,1
20190301|2018-09-26 00:30,26,597.25,597.5,597.25,597.5,6
20190301|2018-09-26 01:00,26,597.5,597.5,597.5,597.5,8
20190301|2018-09-26 02:30,26,598.25,598.25,598.25,598.25,2
20190301|2018-09-26 05:00,26,599,599,599,599,2
20190301|2018-09-26 07:00,26,595,595,595,595,5
20190301|2018-09-26 07:30,26,595,595,595,595,5
20190301|2018-09-26 08:30,26,594.75,597.25,594.75,595.5,77
20190301|2018-09-26 09:00,26,596.5,599.5,596.5,599,57
20190301|2018-09-26 09:30,26,598,598.5,596.25,596.25,22
20190301|2018-09-26 10:00,26,596,597.25,595.75,596.25,27
20190301|2018-09-26 10:30,26,596.5,596.5,593.25,593.75,35
20190301|2018-09-26 11:00,26,593.25,594.5,593.25,594,33
20190301|2018-09-26 11:30,26,593.75,593.75,593,593,18
20190301|2018-09-26 12:00,26,593.75,594,593,593,50
20190301|2018-09-26 12:30,26,593,593,592.5,592.5,47
20190301|2018-09-26 13:00,26,592.5,592.5,591.5,591.5,111
20190301|2018-09-27 08:30,27,596.5,597.25,596.5,596.75,83
20190301|2018-09-27 09:00,27,596,596,592.75,592.75,26
20190301|2018-09-27 09:30,27,592.5,593.75,591.5,591.5,115
20190301|2018-09-27 10:00,27,591,592,590.75,592,27
20190301|2018-09-27 10:30,27,591.75,593.5,591.75,592.75,36
20190301|2018-09-27 11:00,27,592.5,592.5,592,592.25,11
20190301|2018-09-27 11:30,27,592.25,593.5,591.75,593.5,94
20190301|2018-09-27 12:00,27,592.75,592.75,591.5,591.5,14
20190301|2018-09-27 12:30,27,591.25,592.25,591.25,592,68
20190301|2018-09-27 13:00,27,591.75,595,591.75,595,108
20190301|2018-09-27 19:00,28,594,594,593,593,15
20190301|2018-09-27 22:00,28,593.25,593.25,593.25,593.25,4
20190301|2018-09-28 01:30,28,591.75,591.75,591.75,591.75,1
20190301|2018-09-28 02:00,28,591.75,591.75,591.75,591.75,1
20190301|2018-09-28 02:30,28,591.5,591.5,591.5,591.5,2
20190301|2018-09-28 05:30,28,591.25,591.75,591.25,591.75,2
20190301|2018-09-28 06:00,28,591.5,591.5,591.5,591.5,1
20190301|2018-09-28 08:30,28,591.5,592,590.5,590.75,142
20190301|2018-09-28 09:00,28,590.75,590.75,590,590,125
20190301|2018-09-28 09:30,28,590,592.5,589.75,591.75,100
20190301|2018-09-28 10:00,28,591.75,592.75,590.5,591.5,65
20190301|2018-09-28 10:30,28,591.75,591.75,590.5,591.25,31
20190301|2018-09-28 11:00,28,590.5,598.25,589.75,597,76
20190301|2018-09-28 11:30,28,595.75,596,591.25,591.25,60
20190301|2018-09-28 12:00,28,590.75,591,590.75,590.75,13
20190301|2018-09-28 12:30,28,590.25,590.25,589.25,589.75,99
20190301|2018-09-28 13:00,28,589.25,589.75,587,589.75,181
20190301|2018-09-30 19:00,1,590.75,590.75,590.75,590.75,10
20190301|2018-09-30 22:30,1,587.75,587.75,587.75,587.75,2
20190301|2018-10-01 03:30,1,586.75,587.25,586.75,587.25,2
20190301|2018-10-01 05:00,1,587.75,587.75,587.75,587.75,1
20190301|2018-10-01 06:00,1,587.75,587.75,587.75,587.75,1
20190301|2018-10-01 06:30,1,587.5,587.5,587.5,587.5,1
20190301|2018-10-01 08:30,1,588,590.75,587,588,20
20190301|2018-10-01 09:00,1,588.5,589,587.75,588,15
20190301|2018-10-01 09:30,1,588.25,588.25,587,587.75,14
20190301|2018-10-01 10:00,1,587,591,587,590.5,29
20190301|2018-10-01 10:30,1,589.75,589.75,588,589.25,16
20190301|2018-10-01 11:00,1,589.75,589.75,588.75,589,15
20190301|2018-10-01 11:30,1,589.75,589.75,587.75,588.5,34
20190301|2018-10-01 12:00,1,590.25,596,590,594.75,82
20190301|2018-10-01 12:30,1,594.5,594.5,590.75,592,78
20190301|2018-10-01 13:00,1,591.25,592,590.5,592,85
20190301|2018-10-01 19:00,2,592,594,592,594,13
20190301|2018-10-01 23:00,2,593.25,593.25,593.25,593.25,1
20190301|2018-10-02 07:00,2,592.5,592.5,592.5,592.5,4
20190301|2018-10-02 07:30,2,592.25,592.25,592,592,9
20190301|2018-10-02 08:30,2,592.5,594,591.5,592,71
20190301|2018-10-02 09:00,2,592.5,592.75,591.5,591.75,39
20190301|2018-10-02 09:30,2,592.25,593.75,592.25,593,43
20190301|2018-10-02 10:00,2,593.75,596,593.75,595.5,32
20190301|2018-10-02 10:30,2,595,597.75,594.75,596.75,41
20190301|2018-10-02 11:00,2,597.25,597.75,595.25,597.5,59
20190301|2018-10-02 11:30,2,596.5,596.5,594,594,127
20190301|2018-10-02 12:00,2,593.5,605.25,593.5,602.25,253
20190301|2018-10-02 12:30,2,601,604,600.5,603,223
20190301|2018-10-02 13:00,2,603.25,605.75,601.25,604.75,239
20190301|2018-10-02 19:00,3,604,605,604,604.75,18
20190301|2018-10-02 19:30,3,604.5,604.5,604.5,604.5,3
20190301|2018-10-02 21:00,3,604.75,605,604.75,605,2
20190301|2018-10-02 22:00,3,605,605.5,605,605.5,3
20190301|2018-10-02 23:30,3,606,606,606,606,2
20190301|2018-10-03 01:30,3,606.25,606.25,606.25,606.25,3
20190301|2018-10-03 02:00,3,608,610,607.75,610,28
20190301|2018-10-03 02:30,3,610,610,610,610,7
20190301|2018-10-03 03:00,3,611.25,611.25,611.25,611.25,1
20190301|2018-10-03 03:30,3,609.5,609.5,609.25,609.25,56
20190301|2018-10-03 04:00,3,609,609,609,609,60
20190301|2018-10-03 05:30,3,610,610.25,610,610.25,2
20190301|2018-10-03 06:30,3,609.25,610.5,608.5,609.25,16
20190301|2018-10-03 07:00,3,608,608,606.25,606.5,34
20190301|2018-10-03 07:30,3,606,606,606,606,1
20190301|2018-10-03 08:30,3,604,606.75,602.25,606.75,71
20190301|2018-10-03 09:00,3,603.75,607,603.75,606.25,63
20190301|2018-10-03 09:30,3,607.25,607.25,605.25,605.5,42
20190301|2018-10-03 10:00,3,605,605.75,605,605.75,4
20190301|2018-10-03 10:30,3,606.25,606.75,605.75,606.25,14
20190301|2018-10-03 11:00,3,606.5,606.5,604.25,604.25,53
20190301|2018-10-03 11:30,3,604.25,604.25,602.75,604,30
20190301|2018-10-03 12:00,3,603.25,603.25,601.75,601.75,15
20190301|2018-10-03 12:30,3,602,602.5,601.25,601.75,58
20190301|2018-10-03 13:00,3,601.75,603.25,600.75,600.75,54
20190301|2018-10-03 19:00,4,601,601,601,601,4
20190301|2018-10-03 19:30,4,600.5,600.5,599.5,599.5,17
20190301|2018-10-03 23:30,4,600.5,600.5,600.5,600.5,1
20190301|2018-10-04 02:00,4,600.5,600.5,600.5,600.5,1
20190301|2018-10-04 04:00,4,601,601,601,601,1
20190301|2018-10-04 04:30,4,600.5,600.5,600.5,600.5,1
20190301|2018-10-04 05:30,4,601.25,602,601.25,602,5
20190301|2018-10-04 06:00,4,601.75,602.5,601.75,602.5,9
20190301|2018-10-04 06:30,4,602.25,602.25,602.25,602.25,2
20190301|2018-10-04 07:30,4,603.75,604.25,603.75,604.25,2
20190301|2018-10-04 08:30,4,603.5,604.25,600,603,35
20190301|2018-10-04 09:00,4,602.75,603.5,602.75,603.5,12
20190301|2018-10-04 09:30,4,604,607.25,604,606.5,164
20190301|2018-10-04 10:00,4,606.25,606.5,605,605,99
20190301|2018-10-04 10:30,4,606,606,604.5,604.5,11
20190301|2018-10-04 11:00,4,604.75,605.75,604.5,604.75,21
20190301|2018-10-04 11:30,4,604,604.5,603.25,603.5,53
20190301|2018-10-04 12:00,4,604,604.25,603,603.5,31
20190301|2018-10-04 12:30,4,602.75,602.75,599.75,601.5,128
20190301|2018-10-04 13:00,4,601.75,603.5,601,602.75,88
20190301|2018-10-04 19:00,5,602.75,606.5,602.25,606.5,25
20190301|2018-10-04 20:30,5,606,606,606,606,1
20190301|2018-10-04 23:00,5,604.75,604.75,604.75,604.75,4
20190301|2018-10-05 04:30,5,604.75,604.75,604.75,604.75,1
20190301|2018-10-05 06:30,5,606.25,606.25,606.25,606.25,1
20190301|2018-10-05 07:00,5,605.25,605.5,605.25,605.25,7
20190301|2018-10-05 07:30,5,605.25,605.5,605.25,605.25,5
20190301|2018-10-05 08:30,5,604.25,607,603,603,79
20190301|2018-10-05 09:00,5,601.25,603,601,603,26
20190301|2018-10-05 09:30,5,603.5,603.5,601.75,602.25,24
20190301|2018-10-05 10:00,5,603,603.25,602,602.25,18
20190301|2018-10-05 10:30,5,602.25,602.75,602.25,602.75,35
20190301|2018-10-05 11:00,5,603.5,605.25,603.5,605,116
20190301|2018-10-05 11:30,5,605,606.5,604.75,605,35
20190301|2018-10-05 12:00,5,605,605.25,604,604,54
20190301|2018-10-05 12:30,5,604.25,604.75,603.5,603.5,34
20190301|2018-10-05 13:00,5,603.5,604.5,602.75,604.5,117
20190301|2018-10-07 19:00,8,603.75,604.75,603.75,604.5,5
20190301|2018-10-08 00:00,8,604.5,604.5,604.5,604.5,1
20190301|2018-10-08 02:00,8,604.5,604.5,604.5,604.5,1
20190301|2018-10-08 02:30,8,604.25,604.25,604.25,604.25,2
20190301|2018-10-08 03:00,8,603.25,603.25,602.25,602.25,4
20190301|2018-10-08 05:30,8,603.75,603.75,603.75,603.75,1
20190301|2018-10-08 07:00,8,603.75,603.75,603.5,603.5,5
20190301|2018-10-08 08:30,8,603,603,600.25,600.5,54
20190301|2018-10-08 09:00,8,600.75,603.25,600.75,603.25,37
20190301|2018-10-08 09:30,8,603.5,603.5,602,602.75,28
20190301|2018-10-08 10:00,8,603,603.25,602,602,36
20190301|2018-10-08 10:30,8,602,602.5,601.5,601.5,10
20190301|2018-10-08 11:00,8,601.5,602.75,600,600.5,218
20190301|2018-10-08 11:30,8,601,601,600.5,600.5,7
20190301|2018-10-08 12:00,8,600.75,600.75,600.5,600.5,6
20190301|2018-10-08 12:30,8,600.5,601,600.5,600.75,20
20190301|2018-10-08 13:00,8,601.75,601.75,600.25,601,75
20190301|2018-10-09 02:30,9,600,600,600,600,3
20190301|2018-10-09 04:30,9,600.25,601,600.25,601,20
20190301|2018-10-09 07:30,9,602.75,603,602.75,602.75,19
20190301|2018-10-09 08:30,9,604.25,607.25,604.25,606.75,99
20190301|2018-10-09 09:00,9,606.75,609,606.25,608.75,76
20190301|2018-10-09 09:30,9,608.75,608.75,606.25,606.25,59
20190301|2018-10-09 10:00,9,605.75,606.25,604.5,604.75,50
20190301|2018-10-09 10:30,9,604.5,604.75,604.25,604.5,21
20190301|2018-10-09 11:00,9,605,605.25,604.5,605.25,80
20190301|2018-10-09 11:30,9,604.75,605.5,604.5,604.5,21
20190301|2018-10-09 12:00,9,604.75,605,604.25,604.5,16
20190301|2018-10-09 12:30,9,604.5,604.5,603.5,603.75,30
20190301|2018-10-09 13:00,9,604.25,605.75,604.25,605.75,58
20190301|2018-10-09 19:00,10,605,605,605,605,2
20190301|2018-10-09 23:00,10,605.5,606.5,605.5,606.5,10
20190301|2018-10-10 03:30,10,606,606,606,606,2
20190301|2018-10-10 07:30,10,603.5,603.5,603.25,603.25,8
20190301|2018-10-10 08:30,10,602.25,603.5,602,603.25,80
20190301|2018-10-10 09:00,10,603.25,605,602.75,602.75,13
20190301|2018-10-10 09:30,10,602.5,603,602.25,602.25,12
20190301|2018-10-10 10:00,10,602.25,603,602.25,603,139
20190301|2018-10-10 10:30,10,603,603.5,601,603.25,75
20190301|2018-10-10 11:00,10,603.75,603.75,603,603.25,46
20190301|2018-10-10 11:30,10,603,603.5,602.5,603,176
20190301|2018-10-10 12:00,10,603,603.25,602.25,603,139
20190301|2018-10-10 12:30,10,603.25,604.5,603,603,112
20190301|2018-10-10 13:00,10,603.25,603.5,601.25,601.25,100
20190301|2018-10-10 19:00,11,602,602,600.5,600.5,7
20190301|2018-10-10 19:30,11,600,600,600,600,1
20190301|2018-10-10 20:30,11,600,600,600,600,4
20190301|2018-10-10 21:30,11,601,601,601,601,3
20190301|2018-10-10 22:00,11,601.25,601.25,601.25,601.25,2
20190301|2018-10-10 23:00,11,601.75,601.75,601.75,601.75,1
20190301|2018-10-10 23:30,11,601.75,601.75,601.75,601.75,1
20190301|2018-10-11 00:00,11,601.75,601.75,601.75,601.75,1
20190301|2018-10-11 02:00,11,603.75,603.75,603.75,603.75,1
20190301|2018-10-11 04:00,11,602.5,602.5,602.5,602.5,9
20190301|2018-10-11 04:30,11,602.5,602.5,602.5,602.5,7
20190301|2018-10-11 05:00,11,602.5,602.5,602.5,602.5,14
20190301|2018-10-11 06:00,11,602.5,602.5,602.5,602.5,23
20190301|2018-10-11 06:30,11,602.5,602.5,602.5,602.5,10
20190301|2018-10-11 07:00,11,602.5,605.25,602.5,605.25,72
20190301|2018-10-11 07:30,11,603.75,603.75,602.25,602.25,7
20190301|2018-10-11 08:30,11,603.5,604.75,602.25,604.25,179
20190301|2018-10-11 09:00,11,605,605.25,602.5,603,71
20190301|2018-10-11 09:30,11,602.75,602.75,601.5,601.5,60
20190301|2018-10-11 10:00,11,601.5,602,601,601.75,15
20190301|2018-10-11 10:30,11,601.25,602.5,600.5,602.5,70
20190301|2018-10-11 11:00,11,602,606.5,600.5,603,206
20190301|2018-10-11 11:30,11,602.5,602.5,600,600.5,67
20190301|2018-10-11 12:00,11,600.25,601,598,600,214
20190301|2018-10-11 12:30,11,600,600.25,598.25,598.25,110
20190301|2018-10-11 13:00,11,600,600,598,598.25,81
20190301|2018-10-11 19:00,12,598,598.25,598,598.25,4
20190301|2018-10-11 20:30,12,598.75,598.75,598.75,598.75,5
20190301|2018-10-11 21:00,12,598.75,598.75,598.75,598.75,3
20190301|2018-10-12 00:00,12,600,600,600,600,11
20190301|2018-10-12 01:00,12,599.75,599.75,599.75,599.75,1
20190301|2018-10-12 04:30,12,601.75,601.75,601.75,601.75,1
20190301|2018-10-12 07:00,12,600,600,600,600,4
20190301|2018-10-12 07:30,12,600,600,600,600,8
20190301|2018-10-12 08:30,12,599.75,599.75,597.75,598,69
20190301|2018-10-12 09:00,12,599.25,602,598.5,599.5,165
20190301|2018-10-12 09:30,12,600.25,601.75,599.75,600.75,68
20190301|2018-10-12 10:00,12,600.75,602,600.75,601.25,61
20190301|2018-10-12 10:30,12,601.75,602.25,600.75,602.25,94
20190301|2018-10-12 11:00,12,602.75,603.5,601.75,602.5,97
20190301|2018-10-12 11:30,12,603,603.5,602.5,602.5,43
20190301|2018-10-12 12:00,12,602.25,603.25,601.75,602.75,82
20190301|2018-10-12 12:30,12,602.25,602.25,600.5,600.5,118
20190301|2018-10-12 13:00,12,600.5,603,600.25,601.25,181
20190301|2018-10-14 19:00,15,602.25,602.25,602.25,602.25,7
20190301|2018-10-15 01:00,15,601,601,601,601,1
20190301|2018-10-15 01:30,15,601,601,601,601,2
20190301|2018-10-15 02:00,15,601.25,601.25,601.25,601.25,1
20190301|2018-10-15 03:00,15,601.25,601.25,601.25,601.25,1
20190301|2018-10-15 05:30,15,601,601,601,601,5
20190301|2018-10-15 06:00,15,600.75,601.25,600.5,601,6
20190301|2018-10-15 06:30,15,601.5,601.5,601.5,601.5,5
20190301|2018-10-15 07:00,15,601.5,601.75,601.5,601.75,7
20190301|2018-10-15 07:30,15,601.5,602.25,601.5,601.75,4
20190301|2018-10-15 08:30,15,601.25,602.25,601,601.25,105
20190301|2018-10-15 09:00,15,600.75,600.75,599,600.75,121
20190301|2018-10-15 09:30,15,601,602.25,601,601.5,75
20190301|2018-10-15 10:00,15,601.75,601.75,599.5,599.5,59
20190301|2018-10-15 10:30,15,600,601,599.75,600.5,61
20190301|2018-10-15 11:00,15,600.5,601.25,600.25,601.25,40
20190301|2018-10-15 11:30,15,601,602,600.75,601.75,80
20190301|2018-10-15 12:00,15,601.75,602.5,601.25,602,25
20190301|2018-10-15 12:30,15,602.25,605.25,602.25,605.25,29
20190301|2018-10-15 13:00,15,604.75,609.75,604.75,608.5,138
20190301|2018-10-15 19:00,16,608,608,605.75,605.75,18
20190301|2018-10-15 23:30,16,607.25,607.25,607.25,607.25,1
20190301|2018-10-16 01:30,16,607.75,607.75,607.75,607.75,3
20190301|2018-10-16 02:00,16,607.75,608.25,607.75,608.25,16
20190301|2018-10-16 02:30,16,606,606,606,606,1
20190301|2018-10-16 06:30,16,607.5,607.5,607.25,607.25,54
20190301|2018-10-16 07:00,16,607.25,607.25,605.75,605.75,24
20190301|2018-10-16 08:30,16,607,607.75,605.25,606.25,143
20190301|2018-10-16 09:00,16,606.5,607.75,605.5,606.25,13
20190301|2018-10-16 09:30,16,607,607.25,606,606,21
20190301|2018-10-16 10:00,16,605.25,607.75,605.25,606.75,124
20190301|2018-10-16 10:30,16,606.5,606.75,606.5,606.5,54
20190301|2018-10-16 11:00,16,606.5,607.5,606.25,606.5,48
20190301|2018-10-16 11:30,16,607.25,609,607.25,608.75,29
20190301|2018-10-16 12:00,16,608.75,608.75,607,607.75,19
20190301|2018-10-16 12:30,16,608,608,606.5,606.5,64
20190301|2018-10-16 13:00,16,606.75,606.75,604,604.75,176
20190301|2018-10-16 19:00,17,604,604,604,604,2
20190301|2018-10-17 02:00,17,605.5,605.75,605.5,605.75,6
20190301|2018-10-17 04:00,17,606,606,606,606,1
20190301|2018-10-17 05:30,17,605.25,605.25,605.25,605.25,2
20190301|2018-10-17 07:00,17,603,603,601.25,601.25,14
20190301|2018-10-17 08:30,17,602,602,600.25,600.25,79
20190301|2018-10-17 09:00,17,600.75,601.25,600.75,601,18
20190301|2018-10-17 09:30,17,600.5,600.5,600,600,25
20190301|2018-10-17 10:00,17,600.25,600.25,600,600,4
20190301|2018-10-17 10:30,17,600,601,600,601,9
20190301|2018-10-17 11:00,17,600,600.75,600,600.75,4
20190301|2018-10-17 11:30,17,601.25,601.25,600.25,600.5,22
20190301|2018-10-17 12:00,17,600,600.25,600,600,11
20190301|2018-10-17 12:30,17,599.5,599.5,599.5,599.5,2
20190301|2018-10-17 13:00,17,598.5,599,596,596.25,130
20190301|2018-10-17 21:00,18,597,597,597,597,9
20190301|2018-10-17 23:30,18,596.25,596.25,596.25,596.25,1
20190301|2018-10-18 00:30,18,596,596,596,596,1
20190301|2018-10-18 01:00,18,596,596,595.25,595.5,15
20190301|2018-10-18 03:30,18,597,597,596.75,597,8
20190301|2018-10-18 04:00,18,597,597,596.75,596.75,2
20190301|2018-10-18 05:00,18,596.75,597.25,596.75,597.25,4
20190301|2018-10-18 05:30,18,597.5,597.5,597.5,597.5,4
20190301|2018-10-18 06:00,18,598.25,598.5,597.75,597.75,7
20190301|2018-10-18 06:30,18,597.75,597.75,597.75,597.75,1
20190301|2018-10-18 07:00,18,598.25,598.5,598.25,598.5,36
20190301|2018-10-18 07:30,18,598.75,598.75,597.25,597.5,79
20190301|2018-10-18 08:30,18,598.25,599.25,595,595.75,110
20190301|2018-10-18 09:00,18,595.25,597.25,595.25,596.25,67
20190301|2018-10-18 09:30,18,596.25,597,596,596.25,30
20190301|2018-10-18 10:00,18,595.75,596,595,595,35
20190301|2018-10-18 10:30,18,595,595.25,594.75,595,99
20190301|2018-10-18 11:00,18,594.75,595.5,594.75,595,7
20190301|2018-10-18 11:30,18,595,595,595,595,4
20190301|2018-10-18 12:00,18,595.5,595.5,594.75,594.75,17
20190301|2018-10-18 12:30,18,594.75,595.25,594.75,595.25,44
20190301|2018-10-18 13:00,18,595.25,595.75,594.25,595.25,300
20190301|2018-10-18 19:00,19,596,596,596,596,6
20190301|2018-10-18 21:30,19,595.25,595.25,595.25,595.25,1
20190301|2018-10-19 03:00,19,595,595,595,595,1
20190301|2018-10-19 03:30,19,595,595,595,595,1
20190301|2018-10-19 05:00,19,595,595,595,595,1
20190301|2018-10-19 05:30,19,595,595,595,595,1
20190301|2018-10-19 06:00,19,595.25,595.25,595.25,595.25,1
20190301|2018-10-19 06:30,19,594.5,594.5,594.5,594.5,1
20190301|2018-10-19 07:00,19,595.75,595.75,595,595,10
20190301|2018-10-19 07:30,19,595.25,595.25,594.75,594.75,12
20190301|2018-10-19 08:30,19,594.75,598.25,594.5,598.25,109
20190301|2018-10-19 09:00,19,598.5,599.25,598.25,598.75,16
20190301|2018-10-19 09:30,19,598.5,599.75,598.25,599.75,13
20190301|2018-10-19 10:00,19,599.25,600,598,598.5,48
20190301|2018-10-19 10:30,19,598.75,598.75,597.25,597.5,6
20190301|2018-10-19 11:00,19,597.75,597.75,597,597.25,34
20190301|2018-10-19 11:30,19,597,597.75,597,597,66
20190301|2018-10-19 12:00,19,597,597.25,597,597.25,61
20190301|2018-10-19 12:30,19,597,597.25,597,597,60
20190301|2018-10-19 13:00,19,597,598.75,597,597.5,134
20190301|2018-10-21 19:00,22,598.5,598.5,597.75,598,5
20190301|2018-10-21 21:00,22,598,599.5,598,599.5,5
20190301|2018-10-22 06:30,22,599,599,598.25,598.25,11
20190301|2018-10-22 07:00,22,597.75,597.75,597.75,597.75,1
20190301|2018-10-22 08:30,22,597.5,599.5,597.25,599.25,27
20190301|2018-10-22 09:00,22,599.75,599.75,599,599.75,11
20190301|2018-10-22 09:30,22,599.25,599.25,597.75,597.75,18
20190301|2018-10-22 10:00,22,597,597,595.5,596,89
20190301|2018-10-22 10:30,22,596,596.5,596,596,49
20190301|2018-10-22 11:00,22,595.75,596,595.5,596,23
20190301|2018-10-22 11:30,22,595,595.25,595,595,34
20190301|2018-10-22 12:00,22,595,595.75,595,595.25,16
20190301|2018-10-22 12:30,22,595,595.25,594.75,595,20
20190301|2018-10-22 13:00,22,594.25,595.5,594,594.5,54
20190301|2018-10-22 19:00,23,594.5,594.5,594.5,594.5,8
20190301|2018-10-22 23:30,23,595,595,595,595,3
20190301|2018-10-23 03:00,23,595,595,594.75,595,11
20190301|2018-10-23 03:30,23,595,595.5,595,595.5,7
20190301|2018-10-23 04:00,23,595.75,595.75,595.75,595.75,2
20190301|2018-10-23 04:30,23,596.5,596.5,596.5,596.5,10
20190301|2018-10-23 05:00,23,597,597,596.75,596.75,11
20190301|2018-10-23 06:30,23,596,596,596,596,1
20190301|2018-10-23 07:00,23,595.5,596.25,595.5,596.25,9
20190301|2018-10-23 07:30,23,596,596,595.75,595.75,2
20190301|2018-10-23 08:30,23,595.25,595.5,593.25,594.75,63
20190301|2018-10-23 09:00,23,594.25,595,594.25,595,10
20190301|2018-10-23 09:30,23,594.75,594.75,592.75,592.75,27
20190301|2018-10-23 10:00,23,593,593,593,593,14
20190301|2018-10-23 10:30,23,593,593.75,593,593,23
20190301|2018-10-23 11:00,23,593,593.25,592.75,593,25
20190301|2018-10-23 11:30,23,592.5,594,592.5,593,43
20190301|2018-10-23 12:00,23,594.5,594.75,594.25,594.25,14
20190301|2018-10-23 12:30,23,593.5,593.5,593.25,593.25,14
20190301|2018-10-23 13:00,23,593.5,593.75,592.5,592.5,35
20190301|2018-10-23 19:00,24,593.5,594,593.5,594,3
20190301|2018-10-24 01:30,24,593,593,593,593,1
20190301|2018-10-24 02:30,24,592.5,592.5,592,592,24
20190301|2018-10-24 03:00,24,592,592,592,592,36
20190301|2018-10-24 03:30,24,592,592,592,592,2
20190301|2018-10-24 05:30,24,591.75,591.75,591.75,591.75,2
20190301|2018-10-24 07:00,24,592.5,592.5,592,592,69
20190301|2018-10-24 07:30,24,592.25,592.25,592.25,592.25,6
20190301|2018-10-24 08:30,24,591.5,592.25,591,591.25,77
20190301|2018-10-24 09:00,24,591.5,592,590.75,591,56
20190301|2018-10-24 09:30,24,590.75,591,589.25,589.25,163
20190301|2018-10-24 10:00,24,589.25,589.75,588.25,588.25,74
20190301|2018-10-24 10:30,24,588.25,589.75,588,589.5,36
20190301|2018-10-24 11:00,24,589.5,590,588.5,588.75,49
20190301|2018-10-24 11:30,24,588.5,588.5,587.25,588,31
20190301|2018-10-24 12:00,24,587.75,588,587.25,587.25,11
20190301|2018-10-24 12:30,24,587.25,587.25,586,586.5,48
20190301|2018-10-24 13:00,24,586.5,587.5,585.75,586.25,111
20190301|2018-10-24 19:00,25,586.5,586.5,585,585.5,62
20190301|2018-10-24 20:00,25,585.5,585.5,585.5,585.5,3
20190301|2018-10-24 22:00,25,585.75,585.75,585.75,585.75,1
20190301|2018-10-24 22:30,25,585.75,585.75,585.75,585.75,1
20190301|2018-10-24 23:00,25,586,586,586,586,2
20190301|2018-10-24 23:30,25,586,586,586,586,30
20190301|2018-10-25 01:00,25,586.25,586.25,586.25,586.25,19
20190301|2018-10-25 03:30,25,585,585,585,585,21
20190301|2018-10-25 04:00,25,585,585,585,585,54
20190301|2018-10-25 04:30,25,585,585,585,585,17
20190301|2018-10-25 05:00,25,585,585,585,585,21
20190301|2018-10-25 05:30,25,585,585,585,585,16
20190301|2018-10-25 06:00,25,585.25,585.25,585.25,585.25,3
20190301|2018-10-25 06:30,25,583.75,584,583.75,584,2
20190301|2018-10-25 07:00,25,584,584.25,584,584.25,5
20190301|2018-10-25 08:30,25,585,585.25,583,584.75,382
20190301|2018-10-25 09:00,25,584.75,585.75,584.25,584.5,162
20190301|2018-10-25 09:30,25,584.25,584.25,583.5,583.5,80
20190301|2018-10-25 10:00,25,583.75,583.75,583,583.5,107
20190301|2018-10-25 10:30,25,583.25,583.75,583,583,102
20190301|2018-10-25 11:00,25,583.25,583.5,580.75,581.25,325
20190301|2018-10-25 11:30,25,581.25,581.25,578.75,580,160
20190301|2018-10-25 12:00,25,580.25,580.25,578.75,579,44
20190301|2018-10-25 12:30,25,578.75,579.5,578,578.25,84
20190301|2018-10-25 13:00,25,578.25,579.5,577.5,578,103
20190301|2018-10-25 19:00,26,579,579,577.75,577.75,45
20190301|2018-10-25 19:30,26,579.25,579.25,578.75,578.75,12
20190301|2018-10-25 20:00,26,579.25,579.25,579.25,579.25,2
20190301|2018-10-25 21:00,26,578.25,578.5,578.25,578.5,6
20190301|2018-10-25 22:30,26,579.75,580,579.75,580,13
20190301|2018-10-26 02:00,26,580.25,580.25,580.25,580.25,11
20190301|2018-10-26 03:30,26,582.5,583,582.5,583,10
20190301|2018-10-26 04:00,26,582.5,582.5,582.5,582.5,1
20190301|2018-10-26 06:00,26,582,582,582,582,5
20190301|2018-10-26 06:30,26,581.75,581.75,581.75,581.75,4
20190301|2018-10-26 07:00,26,583,583.75,583,583.5,59
20190301|2018-10-26 07:30,26,583.75,583.75,583.75,583.75,2
20190301|2018-10-26 08:30,26,582,588,581.75,587.5,87
20190301|2018-10-26 09:00,26,588,589,584.5,586.75,126
20190301|2018-10-26 09:30,26,587.25,588.25,587,588.25,125
20190301|2018-10-26 10:00,26,587.25,587.25,585.5,586.25,62
20190301|2018-10-26 10:30,26,586.75,587,586.5,586.5,18
20190301|2018-10-26 11:00,26,586,586.75,585.5,586.5,30
20190301|2018-10-26 11:30,26,586.5,586.5,585.5,585.75,63
20190301|2018-10-26 12:00,26,585.75,586,585,585.5,90
20190301|2018-10-26 12:30,26,585.25,586,584.5,584.5,82
20190301|2018-10-26 13:00,26,584.75,586.75,584.5,586,131
20190301|2018-10-28 19:00,29,589.75,597,589.75,595,36
20190301|2018-10-28 19:30,29,595,595,595,595,5
20190301|2018-10-28 23:00,29,593.5,593.5,593.5,593.5,5
20190301|2018-10-29 02:30,29,593.25,593.25,593.25,593.25,1
20190301|2018-10-29 03:30,29,593.5,593.5,593.5,593.5,1
20190301|2018-10-29 04:00,29,592,592,592,592,4
20190301|2018-10-29 04:30,29,592,592.25,592,592.25,4
20190301|2018-10-29 05:30,29,592,592.25,591,591,17
20190301|2018-10-29 06:30,29,591,591,590.25,590.25,6
20190301|2018-10-29 07:00,29,590.5,590.5,590.25,590.25,19
20190301|2018-10-29 07:30,29,590.25,590.25,590,590,8
20190301|2018-10-29 08:30,29,590,590,587.25,588.25,97
20190301|2018-10-29 09:00,29,589,590,587.5,587.5,17
20190301|2018-10-29 09:30,29,587,587.5,586.5,587.25,27
20190301|2018-10-29 10:00,29,586.75,587,586,586.5,31
20190301|2018-10-29 10:30,29,587.25,588,586.5,587.25,61
20190301|2018-10-29 11:00,29,587.25,587.25,586.25,586.25,9
20190301|2018-10-29 11:30,29,586.75,586.75,586,586.25,27
20190301|2018-10-29 12:00,29,585.75,586.5,585.75,586.25,51
20190301|2018-10-29 12:30,29,586,586.5,585.75,586,20
20190301|2018-10-29 13:00,29,586,586.5,585,585,111
20190301|2018-10-29 19:00,30,586.25,586.25,585.25,585.25,15
20190301|2018-10-29 19:30,30,584.25,584.25,584.25,584.25,16
20190301|2018-10-29 21:30,30,585,585,585,585,1
20190301|2018-10-30 02:00,30,585,585.25,585,585.25,3
20190301|2018-10-30 02:30,30,585.75,585.75,585.75,585.75,20
20190301|2018-10-30 03:00,30,586,586.25,585.75,586.25,28
20190301|2018-10-30 04:00,30,586.25,586.25,585.75,585.75,10
20190301|2018-10-30 04:30,30,585.75,585.75,585.75,585.75,1
20190301|2018-10-30 05:30,30,586.25,586.25,586.25,586.25,1
20190301|2018-10-30 06:00,30,586.25,586.5,586.25,586.5,14
20190301|2018-10-30 06:30,30,586.25,586.25,586.25,586.25,3
20190301|2018-10-30 07:00,30,586.5,586.5,586.5,586.5,2
20190301|2018-10-30 08:30,30,586.25,586.5,584,584.25,220
20190301|2018-10-30 09:00,30,584.25,584.75,583.25,583.25,88
20190301|2018-10-30 09:30,30,583,584,583,583.75,70
20190301|2018-10-30 10:00,30,583,583,581.75,582.5,172
20190301|2018-10-30 10:30,30,582,583.5,582,582.25,60
20190301|2018-10-30 11:00,30,582.5,583.5,581.75,582.25,155
20190301|2018-10-30 11:30,30,582.25,583,582,583,150
20190301|2018-10-30 12:00,30,583,583.25,582,583,270
20190301|2018-10-30 12:30,30,583,583.75,583,583.25,38
20190301|2018-10-30 13:00,30,583.5,583.5,581.25,581.25,200
20190301|2018-10-30 19:00,31,581.75,581.75,581,581,47
20190301|2018-10-30 19:30,31,581,581.25,581,581.25,6
20190301|2018-10-30 21:30,31,581,581,581,581,7
20190301|2018-10-30 23:00,31,581,581,581,581,1
20190301|2018-10-31 00:30,31,581.25,581.25,581.25,581.25,1
20190301|2018-10-31 02:00,31,581.25,581.25,581,581,8
20190301|2018-10-31 02:30,31,581.5,581.5,581.5,581.5,15
20190301|2018-10-31 05:00,31,580.75,580.75,580.75,580.75,16
20190301|2018-10-31 06:00,31,580.5,580.5,580.5,580.5,25
20190301|2018-10-31 06:30,31,580,580.5,580,580.25,22
20190301|2018-10-31 07:00,31,580.5,580.75,580.25,580.25,15
20190301|2018-10-31 07:30,31,581,581.25,580.25,580.25,19
20190301|2018-10-31 08:30,31,580.5,581,578.75,579,358
20190301|2018-10-31 09:00,31,579,579.5,578.25,578.5,248
20190301|2018-10-31 09:30,31,578.25,578.25,576.75,576.75,126
20190301|2018-10-31 10:00,31,577,578.75,576.75,578.5,176
20190301|2018-10-31 10:30,31,578.5,579,577.5,578,114
20190301|2018-10-31 11:00,31,578,579.75,578,579.25,131
20190301|2018-10-31 11:30,31,579.25,579.5,579,579,112
20190301|2018-10-31 12:00,31,579,579.5,579,579,87
20190301|2018-10-31 12:30,31,579,579.5,578,578.25,168
20190301|2018-10-31 13:00,31,578.5,580,578,579.75,634
20190301|2018-10-31 19:00,1,580,580.75,580,580.5,15
20190301|2018-10-31 19:30,1,581.25,581.25,581,581,4
20190301|2018-10-31 20:30,1,581.25,581.25,581.25,581.25,2
20190301|2018-10-31 22:00,1,581.25,581.25,581.25,581.25,2
20190301|2018-10-31 22:30,1,580.75,581,580.75,581,8
20190301|2018-10-31 23:00,1,581.5,582,581.5,582,7
20190301|2018-10-31 23:30,1,582,582,582,582,2
20190301|2018-11-01 02:00,1,582.5,582.5,582.5,582.5,2
20190301|2018-11-01 02:30,1,582.75,582.75,582.5,582.5,4
20190301|2018-11-01 04:00,1,582.25,582.5,582.25,582.5,5
20190301|2018-11-01 04:30,1,582.5,582.5,582.5,582.5,3
20190301|2018-11-01 05:30,1,583,583,583,583,2
20190301|2018-11-01 06:30,1,582.75,582.75,582.75,582.75,1
20190301|2018-11-01 07:00,1,582.5,582.5,582.5,582.5,1
20190301|2018-11-01 07:30,1,583.25,584,583.25,583.5,19
20190301|2018-11-01 08:30,1,582.75,583.5,581.5,581.5,183
20190301|2018-11-01 09:00,1,581.75,584,579,582,180
20190301|2018-11-01 09:30,1,582.5,583.25,580.5,582,59
20190301|2018-11-01 10:00,1,581.5,582.5,580.75,582.5,230
20190301|2018-11-01 10:30,1,582.25,583,582,583,68
20190301|2018-11-01 11:00,1,582.5,584.5,582.25,584,90
20190301|2018-11-01 11:30,1,584.5,584.5,583.5,584.25,27
20190301|2018-11-01 12:00,1,583.75,585.75,583.75,585,96
20190301|2018-11-01 12:30,1,584.5,585.25,584.25,584.5,42
20190301|2018-11-01 13:00,1,584.5,586.5,584.25,584.5,98
20190301|2018-11-01 19:00,2,585,585,584.25,584.25,36
20190301|2018-11-01 19:30,2,584.25,584.25,584.25,584.25,2
20190301|2018-11-01 20:30,2,584.25,584.25,584.25,584.25,20
20190301|2018-11-01 21:00,2,584.25,584.5,584,584.5,26
20190301|2018-11-01 23:00,2,585,585,585,585,3
20190301|2018-11-02 04:30,2,585.5,585.5,585.5,585.5,3
20190301|2018-11-02 06:00,2,585.5,585.5,585.5,585.5,9
20190301|2018-11-02 07:00,2,586,586,585.5,585.5,8
20190301|2018-11-02 08:30,2,585.5,585.5,582.25,585,355
20190301|2018-11-02 09:00,2,584.75,587.25,583.5,586,85
20190301|2018-11-02 09:30,2,585.75,586.75,585.75,586.75,62
20190301|2018-11-02 10:00,2,587,588,586.75,587,36
20190301|2018-11-02 10:30,2,587.25,588.75,586.25,588,79
20190301|2018-11-02 11:00,2,588,588.25,587.75,588,38
20190301|2018-11-02 11:30,2,588.5,588.75,587,587.5,82
20190301|2018-11-02 12:00,2,587,587,586,586.25,19
20190301|2018-11-02 12:30,2,585.5,586,584.75,585,84
20190301|2018-11-02 13:00,2,585,588.5,584.75,587.5,122
20190301|2018-11-04 19:00,5,590,590,590,590,3
20190301|2018-11-04 21:30,5,589.25,589.25,589.25,589.25,1
20190301|2018-11-05 02:30,5,588.5,588.5,588.5,588.5,1
20190301|2018-11-05 04:00,5,588.25,588.25,588.25,588.25,8
20190301|2018-11-05 04:30,5,587.75,587.75,587.75,587.75,1
20190301|2018-11-05 05:00,5,587.5,587.5,587.5,587.5,1
20190301|2018-11-05 06:30,5,587.75,587.75,587.5,587.75,6
20190301|2018-11-05 07:00,5,587.5,587.5,587.5,587.5,5
20190301|2018-11-05 08:30,5,588,588.5,587,587.75,202
20190301|2018-11-05 09:00,5,587.75,588.5,587,587.25,46
20190301|2018-11-05 09:30,5,587.5,589.25,587.25,588.5,23
20190301|2018-11-05 10:00,5,589,589,588.25,588.25,18
20190301|2018-11-05 10:30,5,588,589,588,588.75,59
20190301|2018-11-05 11:00,5,588.5,588.75,588,588.5,48
20190301|2018-11-05 11:30,5,588.25,588.5,587,587.25,147
20190301|2018-11-05 12:00,5,587.5,587.5,586.25,587,174
20190301|2018-11-05 12:30,5,587,588.75,587,588,34
20190301|2018-11-05 13:00,5,588.5,589.5,587.5,587.5,206
20190301|2018-11-05 19:00,6,588,588.25,588,588.25,6
20190301|2018-11-05 23:30,6,588.25,588.25,588.25,588.25,1
20190301|2018-11-06 03:00,6,588.5,589.25,588.5,589.25,41
20190301|2018-11-06 03:30,6,589.25,589.25,589.25,589.25,1
20190301|2018-11-06 04:30,6,590,590,590,590,5
20190301|2018-11-06 06:30,6,588,588,588,588,1
20190301|2018-11-06 07:30,6,588.75,589,588.75,589,18
20190301|2018-11-06 08:30,6,589,591.5,588.25,590.5,187
20190301|2018-11-06 09:00,6,590.5,591,589.5,589.5,52
20190301|2018-11-06 09:30,6,589.5,592,589.5,591.5,133
20190301|2018-11-06 10:00,6,591.25,592.25,591,591.5,106
20190301|2018-11-06 10:30,6,591.5,592.75,590.75,592.25,157
20190301|2018-11-06 11:00,6,592.25,592.5,591,591,170
20190301|2018-11-06 11:30,6,591,591.5,590.25,590.25,130
20190301|2018-11-06 12:00,6,590,590.75,589.75,590.5,73
20190301|2018-11-06 12:30,6,590.75,591.5,590.25,591.5,92
20190301|2018-11-06 13:00,6,591.5,593,590.75,591.75,300
20190301|2018-11-06 19:00,7,592.5,593,592.5,592.75,62
20190301|2018-11-06 23:00,7,592.75,592.75,592.75,592.75,7
20190301|2018-11-06 23:30,7,592.5,592.5,592.5,592.5,1
20190301|2018-11-07 00:30,7,592.5,592.5,592.5,592.5,3
20190301|2018-11-07 01:30,7,592.75,592.75,592.75,592.75,1
20190301|2018-11-07 03:00,7,592.75,592.75,592.75,592.75,1
20190301|2018-11-07 03:30,7,592.5,592.5,592.5,592.5,1
20190301|2018-11-07 05:00,7,592.75,592.75,592.5,592.75,6
20190301|2018-11-07 07:00,7,591.75,591.75,590.25,590.75,14
20190301|2018-11-07 07:30,7,590.75,590.75,590.5,590.5,10
20190301|2018-11-07 08:30,7,590,590,586,586.25,212
20190301|2018-11-07 09:00,7,585.75,587,585.25,587,70
20190301|2018-11-07 09:30,7,587,587,585.75,585.75,47
20190301|2018-11-07 10:00,7,586.25,587,585.25,587,139
20190301|2018-11-07 10:30,7,586.5,588,585.75,587.25,82
20190301|2018-11-07 11:00,7,587.25,587.5,586.75,587.5,31
20190301|2018-11-07 11:30,7,587.25,587.25,586,586.25,64
20190301|2018-11-07 12:00,7,586.25,586.75,586.25,586.75,93
20190301|2018-11-07 12:30,7,586.75,587.25,586.5,586.75,23
20190301|2018-11-07 13:00,7,586.75,586.75,583.75,583.75,228
20190301|2018-11-07 19:00,8,583,583,583,583,11
20190301|2018-11-07 19:30,8,583.25,584.5,583.25,584.5,8
20190301|2018-11-07 20:00,8,584,584.75,583.75,584.75,20
20190301|2018-11-07 20:30,8,585,585.25,584.5,585.25,24
20190301|2018-11-07 21:00,8,585,585.25,585,585.25,8
20190301|2018-11-07 21:30,8,585,585.25,585,585,16
20190301|2018-11-07 22:00,8,585,585,585,585,16
20190301|2018-11-07 22:30,8,585,585.5,585,585.5,45
20190301|2018-11-07 23:00,8,585.75,586.5,585.75,586.5,14
20190301|2018-11-07 23:30,8,586.5,587,586.5,587,25
20190301|2018-11-08 00:00,8,587.25,588.5,587.25,588.5,16
20190301|2018-11-08 00:30,8,587.75,589,587,587,19
20190301|2018-11-08 01:00,8,587.75,592,587.75,592,80
20190301|2018-11-08 01:30,8,591,592,590,592,111
20190301|2018-11-08 02:00,8,589.75,590,586.75,590,36
20190301|2018-11-08 02:30,8,590.5,591,590.5,590.75,4
20190301|2018-11-08 03:00,8,591.5,592,591.5,591.75,4
20190301|2018-11-08 03:30,8,590.75,590.75,590.75,590.75,4
20190301|2018-11-08 04:00,8,591,591,591,591,4
20190301|2018-11-08 04:30,8,591,591.25,591,591.25,4
20190301|2018-11-08 05:00,8,591,591.25,591,591.25,4
20190301|2018-11-08 05:30,8,591.25,591.75,591.25,591.5,4
20190301|2018-11-08 06:00,8,591.75,592,591.75,592,4
20190301|2018-11-08 06:30,8,591.5,591.75,591.25,591.75,5
20190301|2018-11-08 07:00,8,591,591.25,589,590,23
20190301|2018-11-08 07:30,8,589.25,589.25,589,589,5
20190301|2018-11-08 08:30,8,590,590.75,588.25,588.5,138
20190301|2018-11-08 09:00,8,588.5,588.75,588,588.75,63
20190301|2018-11-08 09:30,8,588.25,588.25,587.25,587.25,113
20190301|2018-11-08 10:00,8,587.5,588,585.25,585.5,95
20190301|2018-11-08 10:30,8,585.25,588,585,586.5,99
20190301|2018-11-08 11:00,8,589.25,589.25,581,581.5,428
20190301|2018-11-08 11:30,8,582,584,581.25,583.25,77
20190301|2018-11-08 12:00,8,584,585.75,583.25,584.75,98
20190301|2018-11-08 12:30,8,585.25,587.5,585.25,587,66
20190301|2018-11-08 13:00,8,586.75,586.75,584,585,126
20190301|2018-11-08 19:00,9,585,585,583.75,583.75,28
20190301|2018-11-08 20:00,9,584,584,584,584,1
20190301|2018-11-08 20:30,9,583.5,583.5,583.5,583.5,6
20190301|2018-11-08 22:00,9,583.5,583.5,583.5,583.5,2
20190301|2018-11-08 23:30,9,582.75,582.75,582.25,582.25,2
20190301|2018-11-09 00:00,9,581.75,581.75,581.5,581.5,7
20190301|2018-11-09 01:00,9,581.75,581.75,581.75,581.75,1
20190301|2018-11-09 01:30,9,582.25,582.25,582.25,582.25,7
20190301|2018-11-09 02:30,9,582,582.25,582,582.25,9
20190301|2018-11-09 03:00,9,582,582,580.75,581.75,14
20190301|2018-11-09 05:00,9,580.5,580.5,580.5,580.5,4
20190301|2018-11-09 05:30,9,580.5,580.5,580.5,580.5,5
20190301|2018-11-09 06:00,9,581,581,580.75,580.75,10
20190301|2018-11-09 07:00,9,582,582.25,582,582,6
20190301|2018-11-09 07:30,9,582,582,581.75,581.75,15
20190301|2018-11-09 08:30,9,582,584,581.5,581.75,94
20190301|2018-11-09 09:00,9,581.5,584,581.5,583,96
20190301|2018-11-09 09:30,9,582.75,583.25,582.75,582.75,12
20190301|2018-11-09 10:00,9,582.5,583,581.75,582,93
20190301|2018-11-09 10:30,9,582,582,581,581.5,55
20190301|2018-11-09 11:00,9,581.5,581.5,579.75,580,179
20190301|2018-11-09 11:30,9,580.75,581,580.25,580.25,63
20190301|2018-11-09 12:00,9,580.25,580.5,579.5,579.5,103
20190301|2018-11-09 12:30,9,580,580,579.25,579.5,109
20190301|2018-11-09 13:00,9,579.75,581,576.5,576.75,785
20190301|2018-11-11 19:00,12,578,578,576.5,576.5,25
20190301|2018-11-11 19:30,12,577,577,577,577,3
20190301|2018-11-11 20:00,12,576.75,576.75,576.75,576.75,5
20190301|2018-11-11 20:30,12,576.75,576.75,576.75,576.75,1
20190301|2018-11-11 23:30,12,576.75,576.75,576.75,576.75,1
20190301|2018-11-12 01:00,12,577,577,577,577,7
20190301|2018-11-12 01:30,12,577,577,577,577,2
20190301|2018-11-12 02:30,12,577,577,577,577,36
20190301|2018-11-12 03:00,12,577,577.25,577,577.25,10
20190301|2018-11-12 03:30,12,577,577,576.5,576.5,4
20190301|2018-11-12 04:00,12,576.5,576.5,576.25,576.25,9
20190301|2018-11-12 05:00,12,576.25,576.25,576.25,576.25,2
20190301|2018-11-12 07:00,12,577.75,577.75,576.75,576.75,3
20190301|2018-11-12 07:30,12,576.5,576.5,576.5,576.5,5
20190301|2018-11-12 08:30,12,577,580.5,576,580.5,278
20190301|2018-11-12 09:00,12,580.25,582,579.75,580,143
20190301|2018-11-12 09:30,12,580.25,582,580.25,580.25,116
20190301|2018-11-12 10:00,12,581,582.5,580,580,57
20190301|2018-11-12 10:30,12,580.25,582.5,580.25,582.25,58
20190301|2018-11-12 11:00,12,582,584,582,583.25,64
20190301|2018-11-12 11:30,12,583.5,585,582.5,584.75,39
20190301|2018-11-12 12:00,12,585,585.75,583.75,583.75,143
20190301|2018-11-12 12:30,12,584.25,585,583,585,266
20190301|2018-11-12 13:00,12,585.25,586.25,584.75,585.25,308
20190301|2018-11-12 19:00,13,584.5,585.5,584.5,585.5,59
20190301|2018-11-12 19:30,13,585.75,585.75,585.25,585.25,6
20190301|2018-11-12 20:00,13,585,585,584.75,584.75,9
20190301|2018-11-12 22:30,13,584.75,584.75,584.75,584.75,2
20190301|2018-11-12 23:30,13,584.5,584.75,584.5,584.75,4
20190301|2018-11-13 02:00,13,584.75,584.75,584.5,584.5,15
20190301|2018-11-13 02:30,13,584.5,584.5,584.5,584.5,6
20190301|2018-11-13 03:00,13,584.5,584.5,584.25,584.5,3
20190301|2018-11-13 03:30,13,584.75,584.75,584.75,584.75,1
20190301|2018-11-13 04:30,13,585.25,585.25,585.25,585.25,12
20190301|2018-11-13 06:00,13,584.75,584.75,584.75,584.75,2
20190301|2018-11-13 06:30,13,584.5,584.5,584.5,584.5,3
20190301|2018-11-13 07:00,13,584.25,584.5,584.25,584.25,40
20190301|2018-11-13 07:30,13,584.25,584.75,584.25,584.5,9
20190301|2018-11-13 08:30,13,583.5,584.25,579.25,579.5,101
20190301|2018-11-13 09:00,13,579.5,580.5,579.5,580,136
20190301|2018-11-13 09:30,13,580,580.25,579.25,579.25,105
20190301|2018-11-13 10:00,13,579.75,580.75,579.5,580.5,143
20190301|2018-11-13 10:30,13,580.5,581.75,579.5,581.75,109
20190301|2018-11-13 11:00,13,581.75,583.5,581.5,583.25,71
20190301|2018-11-13 11:30,13,583.5,583.5,581,582.75,139
20190301|2018-11-13 12:00,13,582.25,583.25,581.75,582.25,100
20190301|2018-11-13 12:30,13,582.25,582.5,580.75,581.25,94
20190301|2018-11-13 13:00,13,580.75,581,578,578,288
20190301|2018-11-13 19:00,14,579.5,579.5,578.5,579.25,15
20190301|2018-11-13 19:30,14,579.5,579.5,579.5,579.5,4
20190301|2018-11-13 20:00,14,579.5,579.5,579.5,579.5,1
20190301|2018-11-13 20:30,14,579.5,579.5,579.5,579.5,8
20190301|2018-11-13 22:00,14,580,580,580,580,8
20190301|2018-11-13 22:30,14,580.75,581,580.75,580.75,44
20190301|2018-11-13 23:00,14,581,581,581,581,2
20190301|2018-11-14 00:00,14,581,581.25,581,581,15
20190301|2018-11-14 00:30,14,581,581.75,581,581.75,5
20190301|2018-11-14 01:00,14,581.75,581.75,581.75,581.75,2
20190301|2018-11-14 01:30,14,581.5,581.5,581.5,581.5,2
20190301|2018-11-14 02:00,14,581.25,582,581.25,582,4
20190301|2018-11-14 02:30,14,582,582,582,582,2
20190301|2018-11-14 03:00,14,582,582,582,582,2
20190301|2018-11-14 03:30,14,581.25,582,581.25,582,3
20190301|2018-11-14 04:00,14,582,582,582,582,2
20190301|2018-11-14 04:30,14,582,582.75,582,582.75,17
20190301|2018-11-14 05:00,14,583,583,583,583,2
20190301|2018-11-14 05:30,14,583,583,583,583,2
20190301|2018-11-14 06:00,14,583,584,583,584,20
20190301|2018-11-14 06:30,14,583,583,582,583,12
20190301|2018-11-14 07:00,14,584,584,583.25,583.5,10
20190301|2018-11-14 07:30,14,583.5,583.5,583.5,583.5,2
20190301|2018-11-14 08:30,14,582,583,579.25,579.75,292
20190301|2018-11-14 09:00,14,579.75,581.75,579.75,581,118
20190301|2018-11-14 09:30,14,581.25,582.75,581.25,582.5,81
20190301|2018-11-14 10:00,14,582.25,582.25,580.5,581,144
20190301|2018-11-14 10:30,14,580.75,580.75,578.75,580.5,121
20190301|2018-11-14 11:00,14,580.5,580.75,580,580,85
20190301|2018-11-14 11:30,14,579.75,580,579,579.75,50
20190301|2018-11-14 12:00,14,579.75,579.75,578.75,579,116
20190301|2018-11-14 12:30,14,579,580.25,578.75,579.5,72
20190301|2018-11-14 13:00,14,579.5,579.75,576.75,577.5,378
20190301|2018-11-14 19:00,15,577.25,579,577,579,41
20190301|2018-11-14 19:30,15,579,579.5,579,579.5,12
20190301|2018-11-14 20:00,15,579.5,580,579,580,14
20190301|2018-11-14 20:30,15,580,580.5,580,580,20
20190301|2018-11-14 21:00,15,580,580.5,580,580.5,12
20190301|2018-11-14 21:30,15,578.5,580.25,578.5,580.25,13
20190301|2018-11-14 22:00,15,580.25,580.5,580.25,580.5,12
20190301|2018-11-14 22:30,15,580.25,580.5,580.25,580.5,12
20190301|2018-11-14 23:00,15,580.25,580.5,580.25,580.5,12
20190301|2018-11-14 23:30,15,580.5,581,580.5,581,12
20190301|2018-11-15 03:30,15,580.25,580.25,580,580,3
20190301|2018-11-15 04:00,15,580,580,580,580,3
20190301|2018-11-15 04:30,15,580,580,580,580,3
20190301|2018-11-15 05:00,15,580,580,580,580,4
20190301|2018-11-15 05:30,15,580,580,580,580,3
20190301|2018-11-15 06:00,15,580,580,580,580,15
20190301|2018-11-15 06:30,15,580.25,580.25,580,580,6
20190301|2018-11-15 07:00,15,581.25,581.25,580.75,580.75,34
20190301|2018-11-15 07:30,15,580.25,581.5,580,581,22
20190301|2018-11-15 08:30,15,580,581,578.25,579,117
20190301|2018-11-15 09:00,15,578.75,579,578,578.25,116
20190301|2018-11-15 09:30,15,578.25,579,578,579,100
20190301|2018-11-15 10:00,15,579,579.25,578,579,166
20190301|2018-11-15 10:30,15,579.25,579.25,577.75,577.75,115
20190301|2018-11-15 11:00,15,577.5,578.25,577,577.75,162
20190301|2018-11-15 11:30,15,577.5,577.75,577,577.5,130
20190301|2018-11-15 12:00,15,577.5,577.75,576.25,576.75,133
20190301|2018-11-15 12:30,15,576.75,576.75,576,576,110
20190301|2018-11-15 13:00,15,576,576.75,575,575.75,471
20190301|2018-11-15 19:00,16,575,575.5,575,575.5,149
20190301|2018-11-15 21:00,16,575,575,575,575,1
20190301|2018-11-15 23:30,16,575.5,575.5,575.5,575.5,3
20190301|2018-11-16 00:30,16,575.5,575.75,575.5,575.75,51
20190301|2018-11-16 01:00,16,575.75,575.75,575.5,575.75,4
20190301|2018-11-16 01:30,16,575.75,575.75,575.75,575.75,1
20190301|2018-11-16 02:00,16,575.75,575.75,575.75,575.75,1
20190301|2018-11-16 02:30,16,575.75,575.75,575.75,575.75,5
20190301|2018-11-16 04:00,16,575.75,576.25,575.75,576.25,63
20190301|2018-11-16 05:00,16,575,575.25,575,575.25,11
20190301|2018-11-16 05:30,16,575,575.25,575,575.25,10
20190301|2018-11-16 06:30,16,575,575,575,575,12
20190301|2018-11-16 07:00,16,575.25,575.25,575,575.25,7
20190301|2018-11-16 07:30,16,575.5,575.5,575.5,575.5,5
20190301|2018-11-16 08:30,16,576,576.25,575.5,575.5,79
20190301|2018-11-16 09:00,16,575.75,575.75,575,575,245
20190301|2018-11-16 09:30,16,575,575.25,575,575,149
20190301|2018-11-16 10:00,16,575,575.25,575,575,238
20190301|2018-11-16 10:30,16,575,575,573.75,574.25,243
20190301|2018-11-16 11:00,16,574,574,573.5,573.75,95
20190301|2018-11-16 11:30,16,573.75,574.75,573.5,574.25,336
20190301|2018-11-16 12:00,16,573.75,574.5,573.5,574.25,199
20190301|2018-11-16 12:30,16,574.25,574.75,573.75,574.25,154
20190301|2018-11-16 13:00,16,574,574.5,572.75,572.75,415
20190301|2018-11-18 19:00,19,573.75,573.75,573.25,573.5,49
20190301|2018-11-18 20:00,19,573,573,573,573,1
20190301|2018-11-18 21:00,19,573,573,573,573,6
20190301|2018-11-18 22:30,19,573.25,573.5,573.25,573.5,6
20190301|2018-11-18 23:30,19,573.25,573.5,573.25,573.5,3
20190301|2018-11-19 01:30,19,573.5,573.5,573.5,573.5,1
20190301|2018-11-19 02:00,19,573.25,573.25,573.25,573.25,2
20190301|2018-11-19 02:30,19,573.25,573.25,572.75,573,15
20190301|2018-11-19 03:00,19,573,573,573,573,3
20190301|2018-11-19 03:30,19,572.75,573,572.75,572.75,3
20190301|2018-11-19 05:00,19,572.75,572.75,572.75,572.75,12
20190301|2018-11-19 05:30,19,572.75,572.75,572.5,572.75,10
20190301|2018-11-19 06:00,19,572.5,572.75,572.25,572.25,35
20190301|2018-11-19 06:30,19,572.5,572.5,572,572,11
20190301|2018-11-19 07:00,19,572.5,572.5,572,572,6
20190301|2018-11-19 07:30,19,572.75,572.75,572,572.25,3
20190301|2018-11-19 08:30,19,572,573,571.5,572,232
20190301|2018-11-19 09:00,19,572,572,571,571.5,137
20190301|2018-11-19 09:30,19,571.5,571.5,571,571.25,81
20190301|2018-11-19 10:00,19,571,571,570.25,570.25,135
20190301|2018-11-19 10:30,19,570.5,570.75,570,570.75,172
20190301|2018-11-19 11:00,19,570.75,571.25,570,570,202
20190301|2018-11-19 11:30,19,570.25,570.75,570,570,256
20190301|2018-11-19 12:00,19,570,570.5,570,570,189
20190301|2018-11-19 12:30,19,570,570.25,569.5,570,250
20190301|2018-11-19 13:00,19,569.75,570.5,569.25,569.75,259
20190301|2018-11-19 19:00,20,571,571,570,570,145
20190301|2018-11-19 19:30,20,569.75,569.75,569.75,569.75,2
20190301|2018-11-19 20:30,20,569.75,569.75,569.5,569.5,4
20190301|2018-11-19 21:00,20,569.5,569.5,569.5,569.5,4
20190301|2018-11-19 21:30,20,569.5,569.5,569.5,569.5,1
20190301|2018-11-19 22:00,20,569.5,569.5,569.5,569.5,7
20190301|2018-11-19 22:30,20,569.5,570,569.5,570,20
20190301|2018-11-19 23:30,20,570,570,570,570,9
20190301|2018-11-20 01:00,20,570,570,569.75,569.75,2
20190301|2018-11-20 01:30,20,570,571,570,570.5,27
20190301|2018-11-20 02:00,20,570.5,570.5,570.5,570.5,5
20190301|2018-11-20 02:30,20,570.5,570.5,570.5,570.5,2
20190301|2018-11-20 03:30,20,570,570.75,570,570.5,3
20190301|2018-11-20 04:00,20,569.75,571,569.75,571,3
20190301|2018-11-20 05:00,20,570,570.75,570,570.75,2
20190301|2018-11-20 05:30,20,570,570,570,570,1
20190301|2018-11-20 06:00,20,570.25,570.25,570.25,570.25,4
20190301|2018-11-20 06:30,20,570,571,569.75,571,27
20190301|2018-11-20 07:00,20,570.25,570.25,570.25,570.25,10
20190301|2018-11-20 07:30,20,570.25,570.25,570.25,570.25,2
20190301|2018-11-20 08:30,20,571.75,571.75,569.75,569.75,226
20190301|2018-11-20 09:00,20,569.5,570.5,569.5,570.25,148
20190301|2018-11-20 09:30,20,570.5,570.5,569.5,570,98
20190301|2018-11-20 10:00,20,569.5,570,569.5,570,58
20190301|2018-11-20 10:30,20,569.5,570.25,569.5,570,135
20190301|2018-11-20 11:00,20,570,570.25,569.5,570,157
20190301|2018-11-20 11:30,20,569.75,570,568.5,569.5,164
20190301|2018-11-20 12:00,20,569.5,569.75,569.25,569.5,86
20190301|2018-11-20 12:30,20,569.75,570.5,569.5,570.5,138
20190301|2018-11-20 13:00,20,570.75,571,569.5,570.5,402
20190301|2018-11-20 19:00,21,570,570.5,569.75,569.75,58
20190301|2018-11-20 19:30,21,569.75,569.75,569.75,569.75,3
20190301|2018-11-20 20:30,21,570,570,570,570,7
20190301|2018-11-20 21:30,21,570.25,570.25,570.25,570.25,7
20190301|2018-11-21 00:00,21,570,570,570,570,2
20190301|2018-11-21 00:30,21,570,570,570,570,3
20190301|2018-11-21 01:00,21,570,570,570,570,3
20190301|2018-11-21 02:30,21,570,570.5,570,570.25,65
20190301|2018-11-21 03:00,21,570.25,570.5,570.25,570.5,4
20190301|2018-11-21 03:30,21,570.25,570.25,570.25,570.25,1
20190301|2018-11-21 04:00,21,570.25,570.25,570.25,570.25,2
20190301|2018-11-21 05:30,21,570,570,569.5,569.75,31
20190301|2018-11-21 06:00,21,569.5,570,569.25,569.5,32
20190301|2018-11-21 06:30,21,570.5,570.5,570,570,56
20190301|2018-11-21 07:00,21,570.25,570.5,570.25,570.5,21
20190301|2018-11-21 07:30,21,570.75,570.75,570.25,570.25,3
20190301|2018-11-21 08:30,21,571,571.75,570,571.75,387
20190301|2018-11-21 09:00,21,571.5,572.75,571.5,572.75,160
20190301|2018-11-21 09:30,21,572.5,573,571.25,571.25,217
20190301|2018-11-21 10:00,21,571.5,572,570.75,570.75,83
20190301|2018-11-21 10:30,21,571,571,570.25,570.5,147
20190301|2018-11-21 11:00,21,570,570.5,570,570.5,140
20190301|2018-11-21 11:30,21,570.75,570.75,570.5,570.5,46
20190301|2018-11-21 12:00,21,570.5,570.75,570,570.25,201
20190301|2018-11-21 12:30,21,570.5,571,570,570.25,164
20190301|2018-11-21 13:00,21,570.25,572.25,570,570,910
20190301|2018-11-23 08:30,23,571,574.25,570,573.25,617
20190301|2018-11-23 09:00,23,573.5,574.75,573,574,220
20190301|2018-11-23 09:30,23,574,574.5,574,574,186
20190301|2018-11-23 10:00,23,574,574.5,573.5,573.75,251
20190301|2018-11-23 10:30,23,574,575,573.75,574.25,308
20190301|2018-11-23 11:00,23,574.25,574.5,572,572.5,325
20190301|2018-11-23 11:30,23,572.5,572.75,570.5,571.5,386
20190301|2018-11-23 12:00,23,571.5,571.5,570.5,571.5,137
20190301|2018-11-25 19:00,26,573.5,575,573,574.25,107
20190301|2018-11-25 19:30,26,574.75,575.25,574,574,7
20190301|2018-11-25 20:00,26,574,574,573.75,573.75,5
20190301|2018-11-25 20:30,26,573.75,573.75,573,573,23
20190301|2018-11-25 21:00,26,573.25,573.25,573,573,3
20190301|2018-11-25 21:30,26,572.25,572.25,572,572,2
20190301|2018-11-25 23:30,26,572.75,572.75,572.75,572.75,1
20190301|2018-11-26 01:30,26,572.75,573,572.75,573,2
20190301|2018-11-26 02:00,26,573,573,573,573,5
20190301|2018-11-26 02:30,26,573.25,574,573.25,574,17
20190301|2018-11-26 03:00,26,574,574,573.75,573.75,2
20190301|2018-11-26 04:30,26,574.75,575.5,574.75,575.5,5
20190301|2018-11-26 05:00,26,575,575.75,575,575.75,3
20190301|2018-11-26 05:30,26,575.25,575.25,575.25,575.25,1
20190301|2018-11-26 06:00,26,575.25,575.5,575.25,575.25,19
20190301|2018-11-26 06:30,26,575.25,575.25,575.25,575.25,1
20190301|2018-11-26 07:00,26,575.25,575.25,575.25,575.25,53
20190301|2018-11-26 07:30,26,575.25,575.25,575.25,575.25,12
20190301|2018-11-26 08:30,26,576,576.25,574.25,574.5,286
20190301|2018-11-26 09:00,26,574.25,574.75,572.75,574.5,236
20190301|2018-11-26 09:30,26,574.25,574.75,572.75,573.25,244
20190301|2018-11-26 10:00,26,573.75,573.75,572,572,138
20190301|2018-11-26 10:30,26,572,573,571.25,573,208
20190301|2018-11-26 11:00,26,572.75,572.75,571.75,571.75,166
20190301|2018-11-26 11:30,26,572.25,572.25,571.5,571.5,130
20190301|2018-11-26 12:00,26,571.75,572.5,571.5,572.5,121
20190301|2018-11-26 12:30,26,572.25,572.5,572,572.25,107
20190301|2018-11-26 13:00,26,572.25,573,570.75,572.75,695
20190301|2018-11-26 19:00,27,571.75,572.75,571.75,572.5,197
20190301|2018-11-26 20:00,27,572.5,572.5,572.25,572.25,7
20190301|2018-11-26 21:00,27,573,573,573,573,1
20190301|2018-11-26 22:30,27,572.5,573,572.25,573,12
20190301|2018-11-26 23:30,27,572.5,573.5,572.25,573.5,10
20190301|2018-11-27 00:30,27,572.25,572.25,572.25,572.25,2
20190301|2018-11-27 01:00,27,573,573,573,573,4
20190301|2018-11-27 01:30,27,573,574,573,574,19
20190301|2018-11-27 02:30,27,573.75,573.75,573.75,573.75,3
20190301|2018-11-27 03:00,27,573,573.25,573,573.25,5
20190301|2018-11-27 03:30,27,573.25,573.25,573.25,573.25,5
20190301|2018-11-27 04:30,27,573.25,573.25,573.25,573.25,1
20190301|2018-11-27 05:00,27,573,573,573,573,11
20190301|2018-11-27 05:30,27,573,573.25,572.25,572.25,19
20190301|2018-11-27 06:00,27,572,572.25,572,572.25,9
20190301|2018-11-27 06:30,27,572.25,572.5,572.25,572.5,2
20190301|2018-11-27 07:00,27,572.5,572.5,571.75,571.75,20
20190301|2018-11-27 07:30,27,571.25,572,571.25,572,3
20190301|2018-11-27 08:30,27,572,572.25,570.25,571.5,668
20190301|2018-11-27 09:00,27,570.5,571.25,570.25,570.5,201
20190301|2018-11-27 09:30,27,570.5,571,570,570.75,266
20190301|2018-11-27 10:00,27,570.75,571,570.5,570.5,181
20190301|2018-11-27 10:30,27,570.75,571,570.5,570.75,164
20190301|2018-11-27 11:00,27,570.5,571,570,570.75,192
20190301|2018-11-27 11:30,27,571,571,570,570.25,326
20190301|2018-11-27 12:00,27,570.25,570.75,570,570.5,99
20190301|2018-11-27 12:30,27,570.25,570.5,570,570.25,192
20190301|2018-11-27 13:00,27,570.25,570.75,570,570,573
20190301|2018-11-27 19:00,28,570,570,569.25,570,99
20190301|2018-11-27 20:00,28,570,570,570,570,7
20190301|2018-11-27 20:30,28,570,570,570,570,7
20190301|2018-11-27 21:30,28,570,570.25,570,570.25,17
20190301|2018-11-27 22:00,28,570,570,570,570,2
20190301|2018-11-28 00:00,28,570.25,570.25,570.25,570.25,1
20190301|2018-11-28 01:30,28,570.75,570.75,570.75,570.75,8
20190301|2018-11-28 02:00,28,570.75,570.75,570.5,570.5,3
20190301|2018-11-28 02:30,28,570,570.5,570,570.5,5
20190301|2018-11-28 03:00,28,570,570,569.5,569.5,12
20190301|2018-11-28 03:30,28,569.5,569.5,569.5,569.5,1
20190301|2018-11-28 04:00,28,569.5,569.5,569.5,569.5,1
20190301|2018-11-28 04:30,28,569.25,569.75,569.25,569.75,2
20190301|2018-11-28 05:00,28,570.5,571.75,570.5,571.75,35
20190301|2018-11-28 06:00,28,571,571,571,571,2
20190301|2018-11-28 06:30,28,571,571,571,571,7
20190301|2018-11-28 07:00,28,571.75,572,571,571,7
20190301|2018-11-28 07:30,28,571,571.25,570.75,571.25,13
20190301|2018-11-28 08:30,28,572,573,571,572.5,400
20190301|2018-11-28 09:00,28,572.5,572.75,572,572.25,260
20190301|2018-11-28 09:30,28,572.25,572.5,571.25,571.25,240
20190301|2018-11-28 10:00,28,571.25,571.5,571,571.25,202
20190301|2018-11-28 10:30,28,571.25,571.75,571.25,571.5,129
20190301|2018-11-28 11:00,28,571.5,572.5,571.5,572.5,347
20190301|2018-11-28 11:30,28,572.25,572.5,572,572.5,204
20190301|2018-11-28 12:00,28,572.5,572.5,572,572,197
20190301|2018-11-28 12:30,28,572,572.5,571.25,572.5,253
20190301|2018-11-28 13:00,28,572.75,573.25,570.5,570.5,649
20190301|2018-11-28 19:00,29,570.5,571.25,570.5,571.25,53
20190301|2018-11-28 20:30,29,571.5,571.75,571.5,571.75,37
20190301|2018-11-28 21:00,29,572,573.25,572,573,22
20190301|2018-11-28 21:30,29,572.75,572.75,572.5,572.5,2
20190301|2018-11-28 22:00,29,572.75,573,572.75,573,7
20190301|2018-11-28 22:30,29,572.25,572.25,572,572,15
20190301|2018-11-28 23:00,29,572,572,572,572,8
20190301|2018-11-28 23:30,29,571.75,571.75,571.75,571.75,2
20190301|2018-11-29 00:00,29,572,572,572,572,2
20190301|2018-11-29 01:00,29,572.25,572.25,572.25,572.25,8
20190301|2018-11-29 01:30,29,572.25,572.25,572.25,572.25,3
20190301|2018-11-29 02:00,29,572.25,572.5,572.25,572.5,5
20190301|2018-11-29 02:30,29,572,572.5,571.25,571.25,37
20190301|2018-11-29 03:00,29,571,571,571,571,1
20190301|2018-11-29 03:30,29,571.5,571.5,571.5,571.5,1
20190301|2018-11-29 04:00,29,571.5,571.5,571.25,571.25,18
20190301|2018-11-29 04:30,29,571.25,571.25,571.25,571.25,6
20190301|2018-11-29 05:00,29,571.5,571.5,571.25,571.25,32
20190301|2018-11-29 05:30,29,571.5,571.5,571.5,571.5,5
20190301|2018-11-29 06:00,29,571.5,572,571.25,572,4
20190301|2018-11-29 06:30,29,572,572,571,571.25,7
20190301|2018-11-29 07:00,29,571.5,571.5,571,571,71
20190301|2018-11-29 07:30,29,571,571.25,571,571.25,15
20190301|2018-11-29 08:30,29,571,573.25,570.75,573.25,200
20190301|2018-11-29 09:00,29,573,573.25,571.75,573,181
20190301|2018-11-29 09:30,29,572.75,574.5,571.75,572.25,506
20190301|2018-11-29 10:00,29,571.75,571.75,569.75,570.5,287
20190301|2018-11-29 10:30,29,570,570.75,570,570.25,133
20190301|2018-11-29 11:00,29,570.25,570.25,568.75,569.25,181
20190301|2018-11-29 11:30,29,569.5,569.75,568.5,568.75,68
20190301|2018-11-29 12:00,29,568.5,569.5,568.5,569.25,220
20190301|2018-11-29 12:30,29,569.25,569.5,568.75,568.75,148
20190301|2018-11-29 13:00,29,568.75,569,567.5,567.5,770
20190301|2018-11-29 19:00,30,568,568,568,568,73
20190301|2018-11-29 20:00,30,568,568,568,568,1
20190301|2018-11-29 21:30,30,568,568.25,568,568,11
20190301|2018-11-29 22:00,30,568,568,568,568,5
20190301|2018-11-29 23:30,30,568,568,568,568,3
20190301|2018-11-30 00:30,30,568.5,568.5,568.5,568.5,1
20190301|2018-11-30 01:00,30,568.25,568.25,568.25,568.25,6
20190301|2018-11-30 01:30,30,568.25,569.5,568.25,569.25,73
20190301|2018-11-30 02:00,30,569,569.25,569,569,6
20190301|2018-11-30 02:30,30,569.5,569.5,569.5,569.5,8
20190301|2018-11-30 03:00,30,569.5,569.5,569.5,569.5,3
20190301|2018-11-30 03:30,30,569.75,570,569.75,570,23
20190301|2018-11-30 04:30,30,568.25,568.25,568.25,568.25,1
20190301|2018-11-30 05:00,30,568.75,568.75,568.75,568.75,3
20190301|2018-11-30 05:30,30,568.25,568.25,568.25,568.25,2
20190301|2018-11-30 06:00,30,568.5,568.5,568.5,568.5,3
20190301|2018-11-30 06:30,30,568.75,569,568.75,569,3
20190301|2018-11-30 07:00,30,568.75,569,568.5,568.5,18
20190301|2018-11-30 07:30,30,569,569,569,569,53
20190301|2018-11-30 08:30,30,569,570,568.75,570,251
20190301|2018-11-30 09:00,30,569.75,571.5,569.75,571.5,129
20190301|2018-11-30 09:30,30,571.75,573.25,571.75,572.75,327
20190301|2018-11-30 10:00,30,573,573.25,572.75,572.75,129
20190301|2018-11-30 10:30,30,573,574.5,573,574.25,219
20190301|2018-11-30 11:00,30,574.5,574.75,574,574.5,336
20190301|2018-11-30 11:30,30,574.25,575,573.75,573.75,238
20190301|2018-11-30 12:00,30,573.75,574,572.25,573.5,316
20190301|2018-11-30 12:30,30,573.75,574.25,573.25,573.75,185
20190301|2018-11-30 13:00,30,573.75,576.5,573.25,576.25,1300
20190301|2018-12-02 19:00,3,580,582.5,579.5,580,1052
20190301|2018-12-02 19:30,3,579.75,580,579.5,579.5,21
20190301|2018-12-02 20:00,3,579.5,580,579.5,580,4
20190301|2018-12-02 21:00,3,580,580.25,580,580.25,28
20190301|2018-12-02 23:00,3,580.5,581,580.5,581,18
20190301|2018-12-03 01:00,3,580.25,580.25,580.25,580.25,1
20190301|2018-12-03 01:30,3,580,580,580,580,1
20190301|2018-12-03 02:00,3,580.75,580.75,580.75,580.75,1
20190301|2018-12-03 02:30,3,580,580,580,580,8
20190301|2018-12-03 03:30,3,580.5,581,580.5,581,10
20190301|2018-12-03 05:30,3,581,581,580.75,580.75,5
20190301|2018-12-03 06:00,3,580.75,581,580.75,581,11
20190301|2018-12-03 07:00,3,580.25,580.25,580,580,31
20190301|2018-12-03 08:30,3,580,581,578,579.75,477
20190301|2018-12-03 09:00,3,579.5,579.5,577.5,578.5,119
20190301|2018-12-03 09:30,3,578.75,580.25,578,580,228
20190301|2018-12-03 10:00,3,580,581.5,580,581,376
20190301|2018-12-03 10:30,3,581,581.5,580.75,581,108
20190301|2018-12-03 11:00,3,581,581,580,580.5,218
20190301|2018-12-03 11:30,3,580.5,581.75,580.5,581.5,333
20190301|2018-12-03 12:00,3,581.5,581.75,581,581.5,133
20190301|2018-12-03 12:30,3,581.75,582.5,581.5,581.5,199
20190301|2018-12-03 13:00,3,581.5,582.75,579,582.25,689
20190301|2018-12-03 19:00,4,582.5,582.5,581.75,581.75,306
20190301|2018-12-03 19:30,4,581.5,581.5,581.5,581.5,6
20190301|2018-12-03 20:00,4,581.5,581.5,581.5,581.5,9
20190301|2018-12-03 20:30,4,582,582,582,582,6
20190301|2018-12-03 21:00,4,581.5,581.5,581.25,581.25,9
20190301|2018-12-03 21:30,4,581,581,581,581,2
20190301|2018-12-03 22:00,4,580.5,580.5,580.25,580.25,2
20190301|2018-12-03 22:30,4,580.75,580.75,580.75,580.75,2
20190301|2018-12-04 00:30,4,580.25,580.25,580.25,580.25,2
20190301|2018-12-04 02:30,4,580.25,580.75,580.25,580.75,7
20190301|2018-12-04 03:00,4,580.75,581.25,580.75,581.25,2
20190301|2018-12-04 03:30,4,580.5,580.5,579.75,579.75,5
20190301|2018-12-04 06:00,4,580.25,580.25,580.25,580.25,1
20190301|2018-12-04 07:00,4,579.75,579.75,579.75,579.75,6
20190301|2018-12-04 07:30,4,580,580.25,580,580.25,15
20190301|2018-12-04 08:30,4,579.75,581.25,579.25,579.75,275
20190301|2018-12-04 09:00,4,580,580.25,579.25,580,113
20190301|2018-12-04 09:30,4,580,580,578.75,579.5,229
20190301|2018-12-04 10:00,4,579.25,580.25,579.25,580,186
20190301|2018-12-04 10:30,4,580,581.5,580,581.5,222
20190301|2018-12-04 11:00,4,581.5,581.75,581.25,581.25,104
20190301|2018-12-04 11:30,4,581.25,581.75,581,581.5,119
20190301|2018-12-04 12:00,4,581.75,581.75,581,581.5,70
20190301|2018-12-04 12:30,4,581.5,581.75,580.75,581.75,214
20190301|2018-12-04 13:00,4,581.5,582,578.25,578.5,478
20190301|2018-12-04 19:00,5,578.25,578.5,578,578.5,19
20190301|2018-12-04 19:30,5,578,578,578,578,6
20190301|2018-12-04 20:00,5,578,578,578,578,2
20190301|2018-12-04 21:30,5,578.25,578.25,578.25,578.25,1
20190301|2018-12-04 22:00,5,578.25,578.25,578.25,578.25,2
20190301|2018-12-04 22:30,5,578.75,578.75,578.75,578.75,36
20190301|2018-12-04 23:00,5,579,579.25,579,579.25,5
20190301|2018-12-05 01:00,5,579,579,579,579,2
20190301|2018-12-05 01:30,5,579,579,579,579,3
20190301|2018-12-05 02:00,5,579,579,579,579,2
20190301|2018-12-05 02:30,5,578.75,578.75,578.75,578.75,1
20190301|2018-12-05 03:00,5,578.5,578.5,578.5,578.5,6
20190301|2018-12-05 04:00,5,578.25,578.5,578,578,28
20190301|2018-12-05 04:30,5,577.75,577.75,577.5,577.5,5
20190301|2018-12-05 05:00,5,577.75,577.75,577.5,577.75,12
20190301|2018-12-05 05:30,5,577.5,577.5,577,577,80
20190301|2018-12-05 06:00,5,577,577,577,577,10
20190301|2018-12-05 06:30,5,577,577,576.25,576.25,2
20190301|2018-12-05 07:00,5,576.25,577,576.25,577,14
20190301|2018-12-05 07:30,5,577,577,577,577,4
20190301|2018-12-05 08:30,5,577,578,576.75,576.75,412
20190301|2018-12-05 09:00,5,576.5,576.5,575,575,325
20190301|2018-12-05 09:30,5,575,576.75,575,576.5,345
20190301|2018-12-05 10:00,5,576.25,576.75,576,576.25,87
20190301|2018-12-05 10:30,5,576.5,576.75,576,576.75,111
20190301|2018-12-05 11:00,5,577,578.25,576.25,577.5,227
20190301|2018-12-05 11:30,5,577.25,577.5,576,576,146
20190301|2018-12-05 12:00,5,575.75,576.75,575.75,576.75,101
20190301|2018-12-05 12:30,5,576.75,577,576.25,576.25,194
20190301|2018-12-05 13:00,5,576,576.5,574.75,575,442
20190301|2018-12-05 19:00,6,574.75,576,574.75,575.25,41
20190301|2018-12-05 19:30,6,575.75,575.75,575.5,575.5,14
20190301|2018-12-05 20:00,6,575.5,575.5,575.25,575.25,23
20190301|2018-12-05 20:30,6,575.25,575.25,575.25,575.25,25
20190301|2018-12-05 21:00,6,575.25,575.25,575,575,21
20190301|2018-12-05 21:30,6,575,575,574.75,574.75,17
20190301|2018-12-05 22:00,6,575,575.25,575,575.25,14
20190301|2018-12-05 22:30,6,575.25,575.5,575.25,575.5,28
20190301|2018-12-05 23:00,6,575.5,575.75,574.75,575.75,64
20190301|2018-12-05 23:30,6,575.75,575.75,575.75,575.75,14
20190301|2018-12-06 00:00,6,575.75,576,575.75,576,7
20190301|2018-12-06 01:00,6,575.75,577.25,575.75,576.75,146
20190301|2018-12-06 02:00,6,576.25,576.25,576,576,8
20190301|2018-12-06 02:30,6,575.75,575.75,575.25,575.25,8
20190301|2018-12-06 03:00,6,575.5,575.5,575.25,575.25,8
20190301|2018-12-06 03:30,6,575.25,575.25,575,575,16
20190301|2018-12-06 04:30,6,575.5,575.5,575.25,575.5,10
20190301|2018-12-06 05:00,6,575.25,576,575.25,576,16
20190301|2018-12-06 05:30,6,576,576,576,576,35
20190301|2018-12-06 06:00,6,576,576,576,576,24
20190301|2018-12-06 06:30,6,576,576.25,576,576,70
20190301|2018-12-06 07:00,6,576,576.25,576,576.25,73
20190301|2018-12-06 07:30,6,576,576.25,576,576,64
20190301|2018-12-06 08:30,6,576,576.25,573.75,574,614
20190301|2018-12-06 09:00,6,574,574.75,573.5,573.5,133
20190301|2018-12-06 09:30,6,573.5,574.25,573.5,574.25,147
20190301|2018-12-06 10:00,6,574.25,574.5,573.25,573.25,198
20190301|2018-12-06 10:30,6,573.25,574.25,573.25,573.75,96
20190301|2018-12-06 11:00,6,574,574,573.5,573.75,75
20190301|2018-12-06 11:30,6,573.5,573.5,572.25,572.75,119
20190301|2018-12-06 12:00,6,572.75,573,572.25,572.5,53
20190301|2018-12-06 12:30,6,572.5,572.5,571.25,571.5,275
20190301|2018-12-06 13:00,6,571.75,571.75,568.5,569,1001
20190301|2018-12-06 19:00,7,569.75,570.75,569.25,569.25,92
20190301|2018-12-06 19:30,7,569.75,569.75,569.75,569.75,4
20190301|2018-12-06 20:00,7,569.75,570.5,569.75,570.5,43
20190301|2018-12-06 22:00,7,570.5,571,570.5,571,20
20190301|2018-12-06 23:30,7,570,570,570,570,2
20190301|2018-12-07 00:00,7,570.25,570.5,570.25,570.5,3
20190301|2018-12-07 01:30,7,569.75,569.75,569.75,569.75,1
20190301|2018-12-07 02:00,7,569,569,569,569,1
20190301|2018-12-07 03:30,7,570,570.75,570,570.75,6
20190301|2018-12-07 04:00,7,571,571,571,571,1
20190301|2018-12-07 05:30,7,571.5,571.5,571.25,571.25,3
20190301|2018-12-07 06:00,7,571.75,571.75,571.75,571.75,1
20190301|2018-12-07 06:30,7,571.75,571.75,571.75,571.75,4
20190301|2018-12-07 07:00,7,572,572,572,572,2
20190301|2018-12-07 07:30,7,571.5,572.5,571.5,572.5,21
20190301|2018-12-07 08:30,7,572.5,576.5,572.25,576,630
20190301|2018-12-07 09:00,7,576,576.75,575.75,576.25,175
20190301|2018-12-07 09:30,7,576.25,578.5,576.25,578,271
20190301|2018-12-07 10:00,7,578.25,578.75,577.5,578.75,274
20190301|2018-12-07 10:30,7,578.75,579.5,576.75,578.25,238
20190301|2018-12-07 11:00,7,578.5,579.75,578.25,579.5,266
20190301|2018-12-07 11:30,7,579.5,580,579.25,579.75,233
20190301|2018-12-07 12:00,7,579.5,581,579.5,580.5,223
20190301|2018-12-07 12:30,7,580.75,580.75,580,580.5,224
20190301|2018-12-07 13:00,7,580.25,582.25,578.25,578.75,723
20190301|2018-12-09 19:00,10,581,581,579.75,579.75,97
20190301|2018-12-09 19:30,10,580,580,580,580,1
20190301|2018-12-09 21:00,10,578.5,578.5,578.5,578.5,1
20190301|2018-12-09 22:00,10,577.5,577.5,577.5,577.5,5
20190301|2018-12-09 23:30,10,578,578,578,578,4
20190301|2018-12-10 01:30,10,578,578,578,578,11
20190301|2018-12-10 04:00,10,578.25,578.25,578.25,578.25,4
20190301|2018-12-10 06:30,10,577.75,577.75,577.75,577.75,4
20190301|2018-12-10 07:00,10,577.75,577.75,577.5,577.5,3
20190301|2018-12-10 07:30,10,577,577,577,577,3
20190301|2018-12-10 08:30,10,578,578,574.75,576.75,479
20190301|2018-12-10 09:00,10,576.75,577.75,576.25,576.5,98
20190301|2018-12-10 09:30,10,576.5,577,576.25,576.5,104
20190301|2018-12-10 10:00,10,576.25,576.5,576,576.25,90
20190301|2018-12-10 10:30,10,576.5,577.75,576.5,577.5,142
20190301|2018-12-10 11:00,10,577.5,578,577.25,577.25,143
20190301|2018-12-10 11:30,10,577.25,577.75,576.5,576.5,202
20190301|2018-12-10 12:00,10,576.75,577.25,576.5,576.75,135
20190301|2018-12-10 12:30,10,576.5,576.5,575,575,58
20190301|2018-12-10 13:00,10,575,575.5,573.5,575.25,556
20190301|2018-12-10 19:00,11,575,575.25,574,574.25,50
20190301|2018-12-10 19:30,11,574.75,574.75,574.75,574.75,1
20190301|2018-12-10 20:00,11,575.5,575.5,575.5,575.5,6
20190301|2018-12-10 22:30,11,575,575,575,575,3
20190301|2018-12-11 00:00,11,576,576,576,576,10
20190301|2018-12-11 00:30,11,576,576,576,576,2
20190301|2018-12-11 01:00,11,576.25,576.25,576.25,576.25,9
20190301|2018-12-11 01:30,11,576.25,576.25,576.25,576.25,9
20190301|2018-12-11 03:30,11,575.75,576.25,575.75,576.25,35
20190301|2018-12-11 04:30,11,576.25,576.25,576.25,576.25,55
20190301|2018-12-11 05:30,11,576.25,576.25,576.25,576.25,5
20190301|2018-12-11 07:00,11,577,577.25,577,577.25,13
20190301|2018-12-11 07:30,11,576.75,578,576.25,578,9
20190301|2018-12-11 08:30,11,577.75,580.75,577.5,578.5,276
20190301|2018-12-11 09:00,11,578.5,578.75,576.5,577.5,135
20190301|2018-12-11 09:30,11,577.5,577.75,576.25,576.25,263
20190301|2018-12-11 10:00,11,576.5,577.5,576.5,577.25,216
20190301|2018-12-11 10:30,11,577.5,577.75,576.75,576.75,298
20190301|2018-12-11 11:00,11,576.5,577.75,573,576.75,639
20190301|2018-12-11 11:30,11,576.75,577,574.5,575.75,220
20190301|2018-12-11 12:00,11,575.75,576.5,575.5,575.75,155
20190301|2018-12-11 12:30,11,575.75,576.5,575.5,575.5,117
20190301|2018-12-11 13:00,11,575.5,575.75,574.5,575,417
20190301|2018-12-11 19:00,12,575,575.5,574.75,575.25,39
20190301|2018-12-11 19:30,12,575.25,576,575.25,576,13
20190301|2018-12-11 20:00,12,576,576,576,576,6
20190301|2018-12-11 21:30,12,576.5,576.5,576,576.5,4
20190301|2018-12-11 22:00,12,576.5,576.5,576.5,576.5,2
20190301|2018-12-11 23:30,12,576.75,576.75,576.75,576.75,1
20190301|2018-12-12 02:00,12,576.75,576.75,576.75,576.75,1
20190301|2018-12-12 05:30,12,577.25,577.25,577.25,577.25,1
20190301|2018-12-12 06:30,12,577.5,577.5,577.5,577.5,50
20190301|2018-12-12 07:00,12,577.5,578,577.25,578,18
20190301|2018-12-12 07:30,12,578,578,577.5,577.5,6
20190301|2018-12-12 08:30,12,578.5,579,577.5,578.5,261
20190301|2018-12-12 09:00,12,578.25,580.25,577.75,580.25,360
20190301|2018-12-12 09:30,12,580,582,580,581.75,440
20190301|2018-12-12 10:00,12,581.5,583.5,581.5,582.5,442
20190301|2018-12-12 10:30,12,583,583,581,582.25,227
20190301|2018-12-12 11:00,12,582.25,582.5,582,582.5,179
20190301|2018-12-12 11:30,12,582.25,583,581.75,581.75,156
20190301|2018-12-12 12:00,12,581.75,582,581.25,581.25,84
20190301|2018-12-12 12:30,12,581.25,583,581.25,582.25,292
20190301|2018-12-12 13:00,12,582.25,583.5,582.25,583.25,715
20190301|2018-12-12 19:00,13,583,583.75,582.25,583.75,114
20190301|2018-12-12 20:00,13,583.25,583.5,583,583,32
20190301|2018-12-12 20:30,13,583.75,584,583.75,584,36
20190301|2018-12-12 21:00,13,583.75,584,583,584,23
20190301|2018-12-12 21:30,13,583.5,584,583.5,584,7
20190301|2018-12-12 22:00,13,584,584.25,583,584.25,28
20190301|2018-12-12 22:30,13,584,584.5,584,584.25,21
20190301|2018-12-12 23:00,13,584.25,584.25,584.25,584.25,7
20190301|2018-12-12 23:30,13,584.25,584.5,584.25,584.5,14
20190301|2018-12-13 00:00,13,584.25,584.5,584,584,10
20190301|2018-12-13 00:30,13,584,584,584,584,3
20190301|2018-12-13 01:00,13,584.5,584.5,584.5,584.5,30
20190301|2018-12-13 01:30,13,584.25,584.25,583.75,583.75,8
20190301|2018-12-13 02:00,13,584.25,584.25,583.25,583.25,14
20190301|2018-12-13 02:30,13,584,584,584,584,8
20190301|2018-12-13 03:00,13,584,584.75,583.75,583.75,52
20190301|2018-12-13 03:30,13,584.5,584.5,583.25,583.25,25
20190301|2018-12-13 04:00,13,583.5,583.5,583.25,583.25,10
20190301|2018-12-13 04:30,13,583.75,584.25,583.5,583.5,12
20190301|2018-12-13 05:00,13,584.5,584.75,584.25,584.5,49
20190301|2018-12-13 05:30,13,584.75,585,584.75,585,46
20190301|2018-12-13 06:00,13,584.75,585,584.5,584.5,52
20190301|2018-12-13 06:30,13,584.5,584.5,584.5,584.5,8
20190301|2018-12-13 07:00,13,584.5,584.75,584.5,584.5,18
20190301|2018-12-13 07:30,13,584.75,585,584.5,585,57
20190301|2018-12-13 08:30,13,585,585.75,583.5,585,690
20190301|2018-12-13 09:00,13,585,587,585,586.25,445
20190301|2018-12-13 09:30,13,586.75,588.5,586.75,588.25,631
20190301|2018-12-13 10:00,13,587.75,589,585,585.75,410
20190301|2018-12-13 10:30,13,585.75,587.75,585.25,587.75,315
20190301|2018-12-13 11:00,13,587.5,588.75,587.25,587.75,285
20190301|2018-12-13 11:30,13,587.75,588.25,586,588,343
20190301|2018-12-13 12:00,13,588.25,588.5,587,588,463
20190301|2018-12-13 12:30,13,587.75,588,586.75,587,300
20190301|2018-12-13 13:00,13,587,588.75,586.5,587.25,388
20190301|2018-12-13 19:00,14,587,587.75,585.75,586.25,46
20190301|2018-12-13 19:30,14,587,587,586.75,586.75,5
20190301|2018-12-13 20:00,14,587,587,586,586,5
20190301|2018-12-13 20:30,14,587,587,585.25,585.25,16
20190301|2018-12-13 21:00,14,585.75,585.75,585.75,585.75,2
20190301|2018-12-13 22:00,14,585.75,585.75,585.75,585.75,1
20190301|2018-12-13 23:30,14,586.75,586.75,586.75,586.75,1
20190301|2018-12-14 00:00,14,586.25,586.25,586,586,3
20190301|2018-12-14 00:30,14,586,587.75,586,587.75,66
20190301|2018-12-14 01:00,14,588,588,588,588,69
20190301|2018-12-14 01:30,14,587.75,588,587.75,588,42
20190301|2018-12-14 02:30,14,587.75,587.75,586.5,586.5,3
20190301|2018-12-14 04:30,14,586,586.75,586,586,4
20190301|2018-12-14 05:00,14,586.75,586.75,586.75,586.75,1
20190301|2018-12-14 05:30,14,587.25,587.25,587.25,587.25,1
20190301|2018-12-14 06:00,14,587.5,587.5,587.5,587.5,1
20190301|2018-12-14 06:30,14,587.25,587.25,586.5,586.5,4
20190301|2018-12-14 07:00,14,587.5,587.5,587.5,587.5,4
20190301|2018-12-14 07:30,14,587.5,587.5,586.75,586.75,71
20190301|2018-12-14 08:30,14,587.75,588.75,586.75,588.75,551
20190301|2018-12-14 09:00,14,588.75,589,588,588.25,234
20190301|2018-12-14 09:30,14,588.25,588.75,587.25,588,271
20190301|2018-12-14 10:00,14,588,588,585,585.5,434
20190301|2018-12-14 10:30,14,585.75,586.5,585.75,586,203
20190301|2018-12-14 11:00,14,586.25,586.75,586,586.25,195
20190301|2018-12-14 11:30,14,586.5,589.5,586.5,588.25,485
20190301|2018-12-14 12:00,14,588.25,589,587.75,587.75,189
20190301|2018-12-14 12:30,14,587.5,587.5,586.25,586.5,216
20190301|2018-12-14 13:00,14,586.25,586.5,582.25,582.25,819
20190301|2018-12-16 19:00,17,584,584.5,582.25,584.5,67
20190301|2018-12-16 19:30,17,584.5,584.5,584.5,584.5,4
20190301|2018-12-16 20:00,17,584.25,584.5,584.25,584.5,3
20190301|2018-12-16 20:30,17,584.5,584.5,584.5,584.5,5
20190301|2018-12-16 22:00,17,584,584,584,584,4
20190301|2018-12-16 22:30,17,584,584,584,584,2
20190301|2018-12-16 23:30,17,584,584,584,584,4
20190301|2018-12-17 01:00,17,584.25,584.5,584.25,584.25,5
20190301|2018-12-17 03:00,17,584.5,584.5,584.5,584.5,8
20190301|2018-12-17 03:30,17,584.5,584.75,584.5,584.75,7
20190301|2018-12-17 04:00,17,585.75,587.5,585.75,587.5,23
20190301|2018-12-17 04:30,17,587.5,587.5,587.5,587.5,1
20190301|2018-12-17 05:00,17,588,588,588,588,10
20190301|2018-12-17 06:00,17,588,588,588,588,1
20190301|2018-12-17 06:30,17,587,587,586.25,586.25,10
20190301|2018-12-17 07:00,17,586.5,586.5,586.25,586.25,2
20190301|2018-12-17 07:30,17,586.25,586.25,585.5,585.5,17
20190301|2018-12-17 08:30,17,586,587.75,584.25,585.25,213
20190301|2018-12-17 09:00,17,585.5,586.5,585,585.25,146
20190301|2018-12-17 09:30,17,585.75,585.75,584,584.5,124
20190301|2018-12-17 10:00,17,584,586.25,584,586,202
20190301|2018-12-17 10:30,17,586,587,586,587,144
20190301|2018-12-17 11:00,17,586.75,587.5,585.25,585.25,206
20190301|2018-12-17 11:30,17,585.75,587.25,585.75,586.5,187
20190301|2018-12-17 12:00,17,586.5,587.5,586,587,146
20190301|2018-12-17 12:30,17,586.75,587.5,586.5,587.25,103
20190301|2018-12-17 13:00,17,587.25,587.25,584.5,584.5,408
20190301|2018-12-17 19:00,18,584.25,584.5,584,584,11
20190301|2018-12-17 19:30,18,583.75,583.75,583.75,583.75,7
20190301|2018-12-17 20:00,18,583.5,583.5,583.25,583.25,4
20190301|2018-12-17 21:30,18,583.25,583.25,583,583.25,6
20190301|2018-12-17 22:00,18,583.25,583.25,583.25,583.25,1
20190301|2018-12-17 23:30,18,583.5,583.5,583.5,583.5,14
20190301|2018-12-18 02:30,18,583.25,583.5,583.25,583.25,6
20190301|2018-12-18 03:00,18,583.25,583.5,582.75,583.5,27
20190301|2018-12-18 03:30,18,583.5,584.5,583.5,584.5,10
20190301|2018-12-18 04:00,18,583.75,583.75,583.75,583.75,2
20190301|2018-12-18 04:30,18,583.5,583.5,582.5,582.5,10
20190301|2018-12-18 06:30,18,583.5,583.5,583.5,583.5,1
20190301|2018-12-18 07:00,18,582.5,583.25,582.5,583.25,6
20190301|2018-12-18 07:30,18,583.5,583.5,583.5,583.5,32
20190301|2018-12-18 08:30,18,583,585,580.75,582,373
20190301|2018-12-18 09:00,18,582,582,580.5,581.5,178
20190301|2018-12-18 09:30,18,581.75,581.75,578.25,578.25,224
20190301|2018-12-18 10:00,18,578.25,580,578,579.75,214
20190301|2018-12-18 10:30,18,579.5,580,578.5,578.75,187
20190301|2018-12-18 11:00,18,578.5,578.75,578.25,578.75,156
20190301|2018-12-18 11:30,18,578.75,578.75,577.25,578,276
20190301|2018-12-18 12:00,18,578,578,576.5,576.75,232
20190301|2018-12-18 12:30,18,576.5,577.75,576.5,577.75,169
20190301|2018-12-18 13:00,18,577.75,578,575.25,575.5,665
20190301|2018-12-18 19:00,19,575.75,575.75,573,573,100
20190301|2018-12-18 19:30,19,574,574,574,574,5
20190301|2018-12-18 20:00,19,574,574,574,574,8
20190301|2018-12-18 20:30,19,574.25,574.25,574.25,574.25,6
20190301|2018-12-18 21:00,19,574,574.25,574,574.25,7
20190301|2018-12-18 21:30,19,574.75,574.75,574.75,574.75,1
20190301|2018-12-18 22:00,19,574,574.25,574,574,13
20190301|2018-12-18 23:00,19,574,574,574,574,1
20190301|2018-12-19 00:30,19,574.5,574.5,574.5,574.5,37
20190301|2018-12-19 01:00,19,574.75,574.75,574.75,574.75,1
20190301|2018-12-19 02:00,19,574.75,575,574.5,574.5,18
20190301|2018-12-19 02:30,19,574.75,575,574.5,574.5,9
20190301|2018-12-19 03:00,19,574.5,574.5,574.5,574.5,6
20190301|2018-12-19 04:30,19,574.5,575.25,574.5,575.25,7
20190301|2018-12-19 05:00,19,575.5,575.75,575.5,575.75,6
20190301|2018-12-19 05:30,19,573.75,573.75,573.5,573.75,8
20190301|2018-12-19 06:00,19,573.5,573.5,573.5,573.5,3
20190301|2018-12-19 06:30,19,574.25,574.25,574,574,3
20190301|2018-12-19 07:00,19,574.25,574.5,574,574.5,18
20190301|2018-12-19 07:30,19,574,574,573.5,573.5,51
20190301|2018-12-19 08:30,19,573.5,575,573.25,574.75,480
20190301|2018-12-19 09:00,19,574.75,574.75,573,573.25,609
20190301|2018-12-19 09:30,19,573,573,571.75,572.5,454
20190301|2018-12-19 10:00,19,572.5,573,572,572.75,199
20190301|2018-12-19 10:30,19,572.75,572.75,570.75,570.75,306
20190301|2018-12-19 11:00,19,571,571.25,570.75,571.25,146
20190301|2018-12-19 11:30,19,571.25,571.5,570.75,570.75,128
20190301|2018-12-19 12:00,19,570.5,570.75,570.25,570.75,202
20190301|2018-12-19 12:30,19,570.75,571.25,570,571.25,359
20190301|2018-12-19 13:00,19,571.25,571.25,568,569.25,1298
20190301|2018-12-19 19:00,20,569.25,570.75,569.25,570.25,121
20190301|2018-12-19 19:30,20,570.25,570.25,570.25,570.25,1
20190301|2018-12-19 20:30,20,570.75,571.25,570.75,571.25,13
20190301|2018-12-19 21:00,20,571.5,572.25,571.5,572.25,18
20190301|2018-12-19 21:30,20,571.75,572.5,570.75,570.75,24
20190301|2018-12-19 22:00,20,571.5,574,571.5,574,39
20190301|2018-12-19 22:30,20,573.75,574,573.5,574,18
20190301|2018-12-19 23:00,20,573.75,574.25,573.75,574.25,18
20190301|2018-12-19 23:30,20,573.25,575,573.25,574,20
20190301|2018-12-20 00:00,20,573.25,575,573.25,574.5,14
20190301|2018-12-20 01:00,20,572.25,572.25,572,572,9
20190301|2018-12-20 01:30,20,574.25,574.25,574.25,574.25,1
20190301|2018-12-20 02:00,20,572,572,571.5,571.5,9
20190301|2018-12-20 02:30,20,572,572,571.5,571.5,11
20190301|2018-12-20 03:00,20,572.75,572.75,572.25,572.25,11
20190301|2018-12-20 03:30,20,572.5,572.5,572.5,572.5,9
20190301|2018-12-20 04:00,20,573.75,573.75,573.75,573.75,9
20190301|2018-12-20 04:30,20,573,573.5,572.75,573.5,20
20190301|2018-12-20 05:00,20,574.25,574.25,574.25,574.25,3
20190301|2018-12-20 05:30,20,573.5,573.5,573,573,9
20190301|2018-12-20 06:00,20,573.75,574.5,573.5,573.75,21
20190301|2018-12-20 07:00,20,573.5,574,573.25,574,66
20190301|2018-12-20 07:30,20,574,574,574,574,26
20190301|2018-12-20 08:30,20,574,576.25,573,573.75,486
20190301|2018-12-20 09:00,20,573.5,573.5,571,571.75,394
20190301|2018-12-20 09:30,20,571.75,571.75,570.5,571.25,83
20190301|2018-12-20 10:00,20,571,572.5,570.5,572,169
20190301|2018-12-20 10:30,20,572,572.25,571,571.5,121
20190301|2018-12-20 11:00,20,571,571.25,570.5,571.25,86
20190301|2018-12-20 11:30,20,571.25,571.25,570.5,571,101
20190301|2018-12-20 12:00,20,570.75,571,570.5,570.75,104
20190301|2018-12-20 12:30,20,570.5,570.5,569.25,569.5,125
20190301|2018-12-20 13:00,20,569.5,570,567.5,568.25,732
20190301|2018-12-20 19:00,21,568,570.5,568,570.5,77
20190301|2018-12-20 19:30,21,570.5,570.5,570,570,3
20190301|2018-12-20 20:00,21,569.5,569.5,569.5,569.5,2
20190301|2018-12-20 20:30,21,569,569,569,569,3
20190301|2018-12-20 21:00,21,569,569,569,569,2
20190301|2018-12-20 21:30,21,568.5,568.5,568.5,568.5,2
20190301|2018-12-20 22:00,21,569,569,569,569,27
20190301|2018-12-20 23:30,21,568.5,568.5,568.5,568.5,1
20190301|2018-12-21 00:00,21,568.75,569,568.75,569,9
20190301|2018-12-21 00:30,21,569.25,569.25,569.25,569.25,2
20190301|2018-12-21 02:00,21,569,569,568.75,568.75,11
20190301|2018-12-21 03:00,21,569.25,571.25,569.25,570,12
20190301|2018-12-21 04:30,21,569.75,569.75,568.75,568.75,22
20190301|2018-12-21 05:00,21,569.25,569.75,568.75,569.25,24
20190301|2018-12-21 05:30,21,569,569,569,569,5
20190301|2018-12-21 06:00,21,569,569,568,568.5,24
20190301|2018-12-21 06:30,21,568.5,568.5,566.5,566.5,350
20190301|2018-12-21 07:00,21,567,567,566.5,566.5,76
20190301|2018-12-21 07:30,21,566.5,567.25,566.5,567.25,9
20190301|2018-12-21 08:30,21,567,567.25,566,566.25,610
20190301|2018-12-21 09:00,21,566.25,566.75,566,566.5,126
20190301|2018-12-21 09:30,21,566.25,566.25,565.5,565.5,270
20190301|2018-12-21 10:00,21,565.5,565.75,565.25,565.5,427
20190301|2018-12-21 10:30,21,565.25,565.5,565,565,296
20190301|2018-12-21 11:00,21,565,565.5,565,565.25,183
20190301|2018-12-21 11:30,21,565,565.25,565,565.25,584
20190301|2018-12-21 12:00,21,565,565.5,564.5,564.5,290
20190301|2018-12-21 12:30,21,564.5,564.5,563.75,563.75,303
20190301|2018-12-21 13:00,21,563.75,563.75,560.25,561.25,1041
20190301|2018-12-23 19:00,24,561.75,564.75,561.75,564,28
20190301|2018-12-23 19:30,24,564,564.75,564,564.75,20
20190301|2018-12-23 21:30,24,563.5,563.75,563.5,563.75,2
20190301|2018-12-24 02:30,24,562.75,562.75,561.25,561.25,9
20190301|2018-12-24 03:30,24,562.25,562.25,562.25,562.25,1
20190301|2018-12-24 04:30,24,562.75,562.75,562.75,562.75,1
20190301|2018-12-24 06:00,24,562.75,562.75,562.75,562.75,1
20190301|2018-12-24 06:30,24,562,562,562,562,1
20190301|2018-12-24 07:00,24,562,562,562,562,2
20190301|2018-12-24 08:30,24,561.75,562.5,561.25,561.25,95
20190301|2018-12-24 09:00,24,561.5,561.5,560,560.25,229
20190301|2018-12-24 09:30,24,560,560.75,560,560,133
20190301|2018-12-24 10:00,24,560,560,559.5,559.5,65
20190301|2018-12-24 10:30,24,559.5,559.75,558.25,558.25,58
20190301|2018-12-24 11:00,24,558,558.5,558,558.25,61
20190301|2018-12-24 11:30,24,558,562.75,558,561.25,110
20190301|2018-12-24 12:00,24,560.5,561.25,560.5,561.25,21
20190301|2018-12-26 08:30,26,564,564.5,560,563.5,221
20190301|2018-12-26 09:00,26,563,563,559.25,559.75,68
20190301|2018-12-26 09:30,26,558.75,558.75,556.25,556.5,213
20190301|2018-12-26 10:00,26,556.25,556.5,554.25,554.25,487
20190301|2018-12-26 10:30,26,554.25,554.25,552.5,553.25,357
20190301|2018-12-26 11:00,26,553.25,553.75,553,553.25,112
20190301|2018-12-26 11:30,26,553.25,553.25,548,549.5,547
20190301|2018-12-26 12:00,26,549.75,552.5,549.75,551.5,74
20190301|2018-12-26 12:30,26,551,551.75,550.5,550.5,90
20190301|2018-12-26 13:00,26,550.5,550.5,548.25,549.25,601
20190301|2018-12-26 19:00,27,549,550.75,548.75,550.5,150
20190301|2018-12-26 20:00,27,550.75,550.75,550.75,550.75,1
20190301|2018-12-26 20:30,27,551,551.25,551,551.25,16
20190301|2018-12-26 22:00,27,551.25,551.25,551.25,551.25,1
20190301|2018-12-27 01:30,27,551.25,551.25,551.25,551.25,1
20190301|2018-12-27 02:00,27,552.5,552.5,552.5,552.5,1
20190301|2018-12-27 03:00,27,551.5,551.5,551,551,17
20190301|2018-12-27 03:30,27,551,551,551,551,3
20190301|2018-12-27 06:00,27,551.25,551.25,551.25,551.25,13
20190301|2018-12-27 06:30,27,551.75,552,551.75,552,7
20190301|2018-12-27 07:00,27,552.75,553,552.75,553,8
20190301|2018-12-27 08:30,27,552.75,553.25,551.75,552.25,301
20190301|2018-12-27 09:00,27,552.5,552.5,551.5,552.5,331
20190301|2018-12-27 09:30,27,552,552.25,550,550.5,427
20190301|2018-12-27 10:00,27,550.25,550.25,549.25,549.25,358
20190301|2018-12-27 10:30,27,549.25,549.5,547.5,547.5,311
20190301|2018-12-27 11:00,27,547.5,547.5,546,546.25,170
20190301|2018-12-27 11:30,27,546.25,546.25,544.5,545,252
20190301|2018-12-27 12:00,27,545,546.75,544.5,546.5,382
20190301|2018-12-27 12:30,27,546,546.5,545,546,288
20190301|2018-12-27 13:00,27,546.75,554.75,546.5,554,479
20190301|2018-12-27 19:00,28,552.25,554.25,552.25,553.5,159
20190301|2018-12-27 19:30,28,553.5,553.5,553.5,553.5,1
20190301|2018-12-27 20:00,28,553.25,553.25,553.25,553.25,1
20190301|2018-12-27 20:30,28,554.25,554.25,554.25,554.25,1
20190301|2018-12-27 21:00,28,554.25,554.25,554.25,554.25,1
20190301|2018-12-27 23:30,28,555.5,555.75,555.5,555.75,6
20190301|2018-12-28 00:00,28,556,556.25,556,556.25,3
20190301|2018-12-28 01:30,28,556.25,556.25,556.25,556.25,3
20190301|2018-12-28 02:00,28,556.25,556.25,556.25,556.25,8
20190301|2018-12-28 03:00,28,556.25,556.25,556.25,556.25,2
20190301|2018-12-28 03:30,28,556.5,556.5,556.5,556.5,2
20190301|2018-12-28 04:00,28,556.5,556.5,556.5,556.5,1
20190301|2018-12-28 04:30,28,557.25,557.25,557.25,557.25,6
20190301|2018-12-28 05:30,28,556.75,557.25,556.75,557.25,13
20190301|2018-12-28 06:30,28,557,557,557,557,7
20190301|2018-12-28 07:00,28,557,557,557,557,12
20190301|2018-12-28 07:30,28,557,557,557,557,4
20190301|2018-12-28 08:30,28,556,556.75,553.5,553.75,237
20190301|2018-12-28 09:00,28,553.25,554,552,552,243
20190301|2018-12-28 09:30,28,552.25,553,552,552.75,231
20190301|2018-12-28 10:00,28,553,553,552.25,552.5,349
20190301|2018-12-28 10:30,28,552.25,552.5,550.25,550.25,454
20190301|2018-12-28 11:00,28,550.25,550.75,549.5,549.75,283
20190301|2018-12-28 11:30,28,549.5,550.25,549,549.5,376
20190301|2018-12-28 12:00,28,549.5,549.75,549,549.25,295
20190301|2018-12-28 12:30,28,549.25,549.75,549,549,255
20190301|2018-12-28 13:00,28,549.25,551.25,549,550,401
20190301|2018-12-30 19:00,31,551,551,550.5,551,63
20190301|2018-12-30 20:00,31,550.75,550.75,550.75,550.75,2
20190301|2018-12-30 20:30,31,550.5,550.5,550,550,58
20190301|2018-12-30 21:00,31,550.5,551,550.5,551,12
20190301|2018-12-30 22:00,31,551,551,551,551,2
20190301|2018-12-30 22:30,31,551.25,551.25,551.25,551.25,2
20190301|2018-12-30 23:00,31,551.25,552,551.25,552,6
20190301|2018-12-30 23:30,31,552,552,552,552,1
20190301|2018-12-31 00:00,31,553.25,553.25,553.25,553.25,1
20190301|2018-12-31 01:00,31,552,552,551.75,551.75,4
20190301|2018-12-31 01:30,31,552,552,551.75,551.75,5
20190301|2018-12-31 02:30,31,551.75,551.75,551,551,13
20190301|2018-12-31 04:00,31,549,549,549,549,1
20190301|2018-12-31 05:00,31,550,550.5,550,550.5,4
20190301|2018-12-31 06:30,31,548.75,548.75,548.75,548.75,1
20190301|2018-12-31 07:00,31,549,549,549,549,1
20190301|2018-12-31 08:30,31,550.25,550.5,548.25,548.5,188
20190301|2018-12-31 09:00,31,548.75,549.25,547.5,548,221
20190301|2018-12-31 09:30,31,548.25,548.5,547.25,547.25,237
20190301|2018-12-31 10:00,31,546.75,547.5,546.5,547.25,109
20190301|2018-12-31 10:30,31,547.5,547.75,546.5,547,75
20190301|2018-12-31 11:00,31,547,548,546.75,548,110
20190301|2018-12-31 11:30,31,547.75,548.5,547,548.25,105
20190301|2018-12-31 12:00,31,548.25,548.75,547.5,548,58
20190301|2018-12-31 12:30,31,548,549.25,547.25,549.25,90
20190301|2018-12-31 13:00,31,549.5,550.25,548,548.75,403
20190301|2019-01-02 08:30,2,548.5,551.5,546.25,549.5,188
20190301|2019-01-02 09:00,2,549.75,550.25,548.75,550,56
20190301|2019-01-02 09:30,2,550.25,555,550.25,554.75,123
20190301|2019-01-02 10:00,2,555,555.25,554,554,70
20190301|2019-01-02 10:30,2,554,554.75,553.75,554.5,63
20190301|2019-01-02 11:00,2,554.5,556.25,554.5,555.5,170
20190301|2019-01-02 11:30,2,555.5,555.75,554.75,554.75,80
20190301|2019-01-02 12:00,2,554.5,554.75,552.5,553,152
20190301|2019-01-02 12:30,2,553,553,552,553,146
20190301|2019-01-02 13:00,2,552.75,555.5,551.75,554.5,234
20190301|2019-01-02 19:00,3,554.75,559.25,554.75,558.5,144
20190301|2019-01-02 20:00,3,558,558,557.5,557.75,12
20190301|2019-01-02 20:30,3,557.25,557.25,557.25,557.25,4
20190301|2019-01-02 21:30,3,558,558,558,558,1
20190301|2019-01-02 22:00,3,557.5,557.5,557.5,557.5,2
20190301|2019-01-03 03:00,3,557.25,557.25,557.25,557.25,1
20190301|2019-01-03 03:30,3,557.5,558,557.5,558,33
20190301|2019-01-03 04:00,3,557.75,557.75,557.75,557.75,1
20190301|2019-01-03 04:30,3,557.75,557.75,557.75,557.75,13
20190301|2019-01-03 06:00,3,558.75,558.75,558.75,558.75,1
20190301|2019-01-03 06:30,3,559.5,560,559.5,560,15
20190301|2019-01-03 07:00,3,559.25,560,559.25,560,19
20190301|2019-01-03 08:30,3,560,561.25,558.25,561.25,243
20190301|2019-01-03 09:00,3,561.25,562,560.25,561.5,152
20190301|2019-01-03 09:30,3,561.75,563.75,561.75,563.5,233
20190301|2019-01-03 10:00,3,563.75,564,562.25,563,316
20190301|2019-01-03 10:30,3,563,566.25,562.25,565,308
20190301|2019-01-03 11:00,3,564.75,565.75,564.25,564.5,70
20190301|2019-01-03 11:30,3,564.5,567,564.25,566,338
20190301|2019-01-03 12:00,3,566,566.25,564.75,564.75,118
20190301|2019-01-03 12:30,3,564.75,566,564.25,565.25,222
20190301|2019-01-03 13:00,3,565.25,565.75,564.5,564.75,344
20190301|2019-01-03 19:00,4,565.25,569.5,565.25,567.5,89
20190301|2019-01-03 19:30,4,567.75,567.75,567.75,567.75,7
20190301|2019-01-03 20:30,4,568,568,568,568,20
20190301|2019-01-03 21:30,4,568,568,568,568,1
20190301|2019-01-03 22:00,4,568.25,569,568.25,569,46
20190301|2019-01-03 22:30,4,569,569.25,569,569,9
20190301|2019-01-03 23:00,4,569.5,572,569.5,572,68
20190301|2019-01-03 23:30,4,570.25,570.25,570,570,8
20190301|2019-01-04 00:00,4,570,572,570,570.25,45
20190301|2019-01-04 00:30,4,571.75,572,569.75,569.75,15
20190301|2019-01-04 01:00,4,569.75,571.25,569.75,571,7
20190301|2019-01-04 02:00,4,571,571,571,571,1
20190301|2019-01-04 02:30,4,572,573,572,573,51
20190301|2019-01-04 03:00,4,572.5,572.5,572.5,572.5,1
20190301|2019-01-04 03:30,4,572.25,572.25,572.25,572.25,3
20190301|2019-01-04 04:00,4,573,573,572.25,572.25,19
20190301|2019-01-04 04:30,4,572.25,572.25,572.25,572.25,31
20190301|2019-01-04 05:00,4,572.25,572.25,572.25,572.25,2
20190301|2019-01-04 05:30,4,572.25,572.25,572,572,4
20190301|2019-01-04 06:00,4,572,572,571.75,571.75,4
20190301|2019-01-04 06:30,4,571.75,572,571,572,40
20190301|2019-01-04 07:00,4,571.75,572.25,571.75,572,16
20190301|2019-01-04 07:30,4,571.5,571.5,571.25,571.5,4
20190301|2019-01-04 08:30,4,572,572.25,569.5,571,698
20190301|2019-01-04 09:00,4,571.5,571.5,570.5,571,59
20190301|2019-01-04 09:30,4,571,572.75,570.75,572,171
20190301|2019-01-04 10:00,4,571.75,572,570.75,571.75,110
20190301|2019-01-04 10:30,4,571.75,573,571.25,571.75,137
20190301|2019-01-04 11:00,4,571.5,572.5,571.5,571.5,67
20190301|2019-01-04 11:30,4,571.5,572,570.25,570.25,68
20190301|2019-01-04 12:00,4,570.5,571,570.5,570.75,28
20190301|2019-01-04 12:30,4,571,571.25,570.25,570.75,31
20190301|2019-01-04 13:00,4,570.5,571,569.25,571,387
20190301|2019-01-06 19:00,7,570.25,570.75,570,570.5,55
20190301|2019-01-06 19:30,7,570.75,571,570.75,571,14
20190301|2019-01-06 20:00,7,570.25,570.25,570,570,3
20190301|2019-01-06 21:00,7,570,570,570,570,2
20190301|2019-01-06 21:30,7,570,570,569.5,569.5,3
20190301|2019-01-07 00:00,7,570,570,570,570,7
20190301|2019-01-07 02:00,7,570,570,570,570,21
20190301|2019-01-07 02:30,7,570,570,570,570,1
20190301|2019-01-07 03:00,7,569.75,569.75,569.75,569.75,1
20190301|2019-01-07 03:30,7,569.5,569.5,569.5,569.5,1
20190301|2019-01-07 04:30,7,568.25,568.5,568,568,67
20190301|2019-01-07 05:00,7,568.25,568.25,568.25,568.25,3
20190301|2019-01-07 06:00,7,568.5,568.5,568.5,568.5,1
20190301|2019-01-07 06:30,7,569,569,569,569,12
20190301|2019-01-07 07:00,7,569,569.25,569,569.25,12
20190301|2019-01-07 07:30,7,570,570,570,570,2
20190301|2019-01-07 08:30,7,569.25,572,568.25,570.5,367
20190301|2019-01-07 09:00,7,570.5,571.5,569.25,570,151
20190301|2019-01-07 09:30,7,570,570.75,569.25,570,61
20190301|2019-01-07 10:00,7,570,570,569.5,569.75,29
20190301|2019-01-07 10:30,7,569.75,569.75,568.5,569.5,59
20190301|2019-01-07 11:00,7,568.75,569.5,568.25,568.75,39
20190301|2019-01-07 11:30,7,568.75,568.75,565.5,566.5,366
20190301|2019-01-07 12:00,7,567,567,565.75,566.25,48
20190301|2019-01-07 12:30,7,566.25,567.5,566.25,567.5,81
20190301|2019-01-07 13:00,7,567.5,568.5,566.5,567.25,217
20190301|2019-01-07 19:00,8,567.75,567.75,566,567,7
20190301|2019-01-07 20:00,8,567,567,567,567,2
20190301|2019-01-07 20:30,8,567.75,567.75,567.75,567.75,1
20190301|2019-01-07 21:00,8,567.75,568,567.75,568,18
20190301|2019-01-07 21:30,8,568,568,568,568,7
20190301|2019-01-07 22:00,8,568,568.25,567.75,568.25,39
20190301|2019-01-07 22:30,8,568.5,568.5,568.5,568.5,3
20190301|2019-01-07 23:00,8,568.5,568.5,568.5,568.5,1
20190301|2019-01-08 01:00,8,568.5,568.5,568.5,568.5,5
20190301|2019-01-08 01:30,8,568.5,568.5,568.5,568.5,1
20190301|2019-01-08 03:00,8,567.75,568,567.75,568,13
20190301|2019-01-08 03:30,8,568.25,568.25,567.75,568,8
20190301|2019-01-08 04:30,8,568.25,568.25,568.25,568.25,2
20190301|2019-01-08 06:00,8,568.25,568.25,568.25,568.25,2
20190301|2019-01-08 06:30,8,568,568,568,568,8
20190301|2019-01-08 07:00,8,568.5,569,568.5,569,4
20190301|2019-01-08 08:30,8,569.5,574,569.25,572.75,616
20190301|2019-01-08 09:00,8,572.5,572.75,566.75,567.5,162
20190301|2019-01-08 09:30,8,567,569.25,567,568,85
20190301|2019-01-08 10:00,8,568.25,570,568.25,569.75,84
20190301|2019-01-08 10:30,8,569.5,569.75,568.5,569.25,94
20190301|2019-01-08 11:00,8,569.25,570.25,569,569.75,109
20190301|2019-01-08 11:30,8,569.5,570.25,569.25,570,114
20190301|2019-01-08 12:00,8,570,570.75,569.5,570.75,134
20190301|2019-01-08 12:30,8,571,571,566.75,567.5,269
20190301|2019-01-08 13:00,8,568,568.25,566,566.5,409
20190301|2019-01-08 19:00,9,567.5,574,567.5,574,87
20190301|2019-01-08 19:30,9,573.5,574,573.5,573.5,24
20190301|2019-01-08 20:00,9,572.75,572.75,572.75,572.75,1
20190301|2019-01-08 21:00,9,572.75,572.75,572,572,6
20190301|2019-01-08 21:30,9,572,572.5,572,572.5,11
20190301|2019-01-08 22:00,9,572.75,573.25,572.75,573,30
20190301|2019-01-08 22:30,9,573.25,573.25,573.25,573.25,9
20190301|2019-01-08 23:00,9,573.25,573.25,573.25,573.25,2
20190301|2019-01-08 23:30,9,573.75,573.75,573.5,573.5,10
20190301|2019-01-09 00:00,9,573.75,573.75,573.75,573.75,6
20190301|2019-01-09 00:30,9,573.5,573.5,573.5,573.5,11
20190301|2019-01-09 01:00,9,573.5,573.5,573.25,573.25,18
20190301|2019-01-09 02:00,9,573.25,573.25,573.25,573.25,20
20190301|2019-01-09 02:30,9,573,573,572.5,572.5,19
20190301|2019-01-09 03:30,9,572.5,572.5,572.5,572.5,2
20190301|2019-01-09 04:30,9,573,573,573,573,2
20190301|2019-01-09 05:00,9,572.5,572.5,572.5,572.5,5
20190301|2019-01-09 05:30,9,572.25,572.25,572.25,572.25,5
20190301|2019-01-09 06:00,9,572.25,572.25,572.25,572.25,5
20190301|2019-01-09 06:30,9,573,573,573,573,20
20190301|2019-01-09 07:00,9,572,572.75,571.5,571.5,89
20190301|2019-01-09 07:30,9,571.5,571.5,570.25,571.5,24
20190301|2019-01-09 08:30,9,570.25,572.5,570.25,571,188
20190301|2019-01-09 09:00,9,571,573,570.5,571.75,178
20190301|2019-01-09 09:30,9,571.75,572.25,571.25,571.5,131
20190301|2019-01-09 10:00,9,571.5,571.75,570.5,571.25,55
20190301|2019-01-09 10:30,9,571.25,572.25,571.25,572,139
20190301|2019-01-09 11:00,9,571.75,572.75,571.5,572.25,151
20190301|2019-01-09 11:30,9,572.25,574.25,571.75,573.75,145
20190301|2019-01-09 12:00,9,573.5,573.75,572.5,573,105
20190301|2019-01-09 12:30,9,572.75,572.75,570.75,571,159
20190301|2019-01-09 13:00,9,570.75,571.75,570,570.25,268
20190301|2019-01-09 19:00,10,569.5,570,569,570,28
20190301|2019-01-09 19:30,10,569.5,570,569.5,570,14
20190301|2019-01-09 20:00,10,570,570.5,570,570.5,14
20190301|2019-01-09 20:30,10,570.5,570.5,570.5,570.5,14
20190301|2019-01-09 21:00,10,570.5,570.5,570.5,570.5,40
20190301|2019-01-09 21:30,10,570.5,571.25,570.5,571.25,14
20190301|2019-01-09 22:00,10,571.25,571.5,569,571.25,16
20190301|2019-01-09 22:30,10,569.75,571.5,569.75,569.75,17
20190301|2019-01-09 23:00,10,571.5,572,571.5,572,14
20190301|2019-01-09 23:30,10,571.75,572.5,571.75,572.5,16
20190301|2019-01-10 00:00,10,572.25,572.5,572.25,572.5,7
20190301|2019-01-10 01:30,10,572,572.25,572,572,4
20190301|2019-01-10 02:00,10,572,572.25,572,572.25,3
20190301|2019-01-10 02:30,10,572,572,569.5,569.5,13
20190301|2019-01-10 03:00,10,569.75,569.75,569.5,569.5,4
20190301|2019-01-10 03:30,10,569.75,569.75,569.75,569.75,3
20190301|2019-01-10 04:00,10,570,570,570,570,3
20190301|2019-01-10 04:30,10,571.25,571.25,571.25,571.25,3
20190301|2019-01-10 05:00,10,570.5,570.5,569.25,569.25,52
20190301|2019-01-10 05:30,10,570.5,571.25,570.5,571.25,3
20190301|2019-01-10 06:00,10,571.25,571.25,570.75,570.75,4
20190301|2019-01-10 06:30,10,571,571.25,571,571.25,4
20190301|2019-01-10 07:00,10,571.25,571.25,570.5,570.5,6
20190301|2019-01-10 07:30,10,570.25,570.75,570.25,570.5,6
20190301|2019-01-10 08:30,10,570.25,570.25,564.75,565,284
20190301|2019-01-10 09:00,10,565,565.25,563.5,563.75,232
20190301|2019-01-10 09:30,10,563.5,565,562.75,565,103
20190301|2019-01-10 10:00,10,565.25,566.75,564.5,566.5,268
20190301|2019-01-10 10:30,10,566.5,567.5,566.25,567.25,117
20190301|2019-01-10 11:00,10,567.5,568,566,567,247
20190301|2019-01-10 11:30,10,567,567,566,567,47
20190301|2019-01-10 12:00,10,567.25,567.25,565.5,565.5,71
20190301|2019-01-10 12:30,10,565.75,566.25,565.5,565.75,52
20190301|2019-01-10 13:00,10,565.5,565.5,563.25,564.75,575
20190301|2019-01-10 19:00,11,563.25,564,563.25,564,12
20190301|2019-01-10 20:00,11,563.5,563.5,563.5,563.5,4
20190301|2019-01-10 20:30,11,564,567.25,564,566.75,57
20190301|2019-01-10 21:00,11,568.5,568.5,568.5,568.5,5
20190301|2019-01-10 22:30,11,567.25,567.25,567.25,567.25,1
20190301|2019-01-11 00:00,11,568,568,568,568,1
20190301|2019-01-11 01:00,11,568,568.75,568,568.75,10
20190301|2019-01-11 02:30,11,568.5,569.75,568.5,569.5,6
20190301|2019-01-11 03:30,11,567.75,568,567.75,568,2
20190301|2019-01-11 07:00,11,570,570.5,570,570,10
20190301|2019-01-11 07:30,11,568.75,569.5,568.75,569,20
20190301|2019-01-11 08:30,11,569,573,568.5,572.25,218
20190301|2019-01-11 09:00,11,572,573.25,571.25,572.5,143
20190301|2019-01-11 09:30,11,572.75,573,571.5,571.5,127
20190301|2019-01-11 10:00,11,571.75,571.75,569.75,570.5,154
20190301|2019-01-11 10:30,11,570.5,570.75,570.25,570.25,76
20190301|2019-01-11 11:00,11,570.5,570.5,568.25,569,121
20190301|2019-01-11 11:30,11,569.25,569.25,568.25,569.25,153
20190301|2019-01-11 12:00,11,569,569.25,567.25,569.25,94
20190301|2019-01-11 12:30,11,569.25,569.5,566.25,568,153
20190301|2019-01-11 13:00,11,568.25,570.75,568.25,570.75,567
20190301|2019-01-13 19:00,14,570.5,571.25,570.5,571,76
20190301|2019-01-13 19:30,14,570.75,570.75,570.75,570.75,2
20190301|2019-01-13 20:00,14,570.5,570.5,570.5,570.5,4
20190301|2019-01-13 20:30,14,570.25,570.25,570.25,570.25,1
20190301|2019-01-13 21:00,14,570.25,570.25,570.25,570.25,6
20190301|2019-01-13 21:30,14,570,570,570,570,1
20190301|2019-01-13 22:00,14,570,571,570,571,28
20190301|2019-01-13 23:00,14,570,570,570,570,5
20190301|2019-01-14 01:30,14,570,570,570,570,1
20190301|2019-01-14 02:00,14,570,570,570,570,35
20190301|2019-01-14 03:30,14,570,570,568.5,568.5,5
20190301|2019-01-14 04:00,14,568.5,568.5,568.5,568.5,2
20190301|2019-01-14 04:30,14,567.25,567.25,567.25,567.25,1
20190301|2019-01-14 06:00,14,567.5,567.5,567.25,567.25,5
20190301|2019-01-14 06:30,14,566.5,566.5,566.5,566.5,3
20190301|2019-01-14 07:00,14,567,567,567,567,2
20190301|2019-01-14 08:30,14,567.5,568.5,566.5,567.25,145
20190301|2019-01-14 09:00,14,567.25,568.75,567,568.25,84
20190301|2019-01-14 09:30,14,568.5,569.25,568,568.5,212
20190301|2019-01-14 10:00,14,568.25,570.5,568,569.5,270
20190301|2019-01-14 10:30,14,569.75,571,569,569.25,352
20190301|2019-01-14 11:00,14,569.25,569.5,568.25,568.25,229
20190301|2019-01-14 11:30,14,568.25,568.25,566.75,567,166
20190301|2019-01-14 12:00,14,567,567.25,566.25,566.25,133
20190301|2019-01-14 12:30,14,566.5,566.75,566.25,566.5,64
20190301|2019-01-14 13:00,14,566.75,566.75,565.25,566,275
20190301|2019-01-14 19:00,15,565.75,566.75,565.75,566.5,59
20190301|2019-01-14 19:30,15,566.25,566.25,566.25,566.25,1
20190301|2019-01-14 20:00,15,566.25,566.25,566.25,566.25,1
20190301|2019-01-14 20:30,15,566,566,565.75,565.75,11
20190301|2019-01-14 21:00,15,566,566,565.75,565.75,14
20190301|2019-01-14 21:30,15,566.5,567.25,566.5,567.25,18
20190301|2019-01-14 22:30,15,566.5,566.5,566.25,566.5,6
20190301|2019-01-15 01:30,15,567,567,567,567,2
20190301|2019-01-15 02:00,15,567,567,567,567,3
20190301|2019-01-15 03:00,15,566.5,566.5,566,566,2
20190301|2019-01-15 04:00,15,566,566,566,566,12
20190301|2019-01-15 04:30,15,566.75,567,566.75,567,5
20190301|2019-01-15 05:30,15,566,566,566,566,2
20190301|2019-01-15 06:30,15,566,566,565.75,565.75,4
20190301|2019-01-15 07:00,15,565,565,564.25,564.25,93
20190301|2019-01-15 07:30,15,564,564.25,564,564,39
20190301|2019-01-15 08:30,15,565,567,563.75,564.5,109
20190301|2019-01-15 09:00,15,564.75,565.5,564.5,565,71
20190301|2019-01-15 09:30,15,564.5,564.75,561.25,561.5,325
20190301|2019-01-15 10:00,15,561.5,564,561.25,562.75,208
20190301|2019-01-15 10:30,15,563,563.5,561.75,562.25,93
20190301|2019-01-15 11:00,15,562.5,562.75,561.75,562,87
20190301|2019-01-15 11:30,15,561.75,562.75,561.75,562.25,163
20190301|2019-01-15 12:00,15,562.25,562.5,561.5,562,62
20190301|2019-01-15 12:30,15,562,562.25,561.75,562,86
20190301|2019-01-15 13:00,15,562,562.5,561,561,343
20190301|2019-01-15 19:00,16,562.5,562.5,562,562,89
20190301|2019-01-15 19:30,16,562,562,562,562,3
20190301|2019-01-15 20:00,16,562.25,562.25,562.25,562.25,5
20190301|2019-01-15 20:30,16,562.75,563,562.75,563,16
20190301|2019-01-15 21:00,16,563.25,563.25,563.25,563.25,10
20190301|2019-01-15 22:00,16,563,563,562.75,562.75,2
20190301|2019-01-15 22:30,16,562.75,562.75,562.75,562.75,2
20190301|2019-01-15 23:00,16,562.75,563,562.75,562.75,6
20190301|2019-01-15 23:30,16,562.75,563.25,562.75,563.25,3
20190301|2019-01-16 00:00,16,563.5,564,563.5,564,4
20190301|2019-01-16 01:00,16,564.75,564.75,564.75,564.75,1
20190301|2019-01-16 02:00,16,564.75,564.75,564.75,564.75,1
20190301|2019-01-16 03:00,16,565,565,564.75,565,9
20190301|2019-01-16 03:30,16,565.25,565.25,565.25,565.25,4
20190301|2019-01-16 04:00,16,565.5,565.5,565.5,565.5,2
20190301|2019-01-16 04:30,16,565.25,565.25,565.25,565.25,1
20190301|2019-01-16 06:00,16,565,565,564.5,564.5,68
20190301|2019-01-16 06:30,16,564.25,564.25,563.25,563.25,60
20190301|2019-01-16 07:00,16,564.25,564.25,563.5,563.5,3
20190301|2019-01-16 07:30,16,563.5,563.5,563.25,563.5,13
20190301|2019-01-16 08:30,16,564,566.5,563.75,566.25,121
20190301|2019-01-16 09:00,16,566.25,567.5,565.5,566.5,248
20190301|2019-01-16 09:30,16,566.5,567.75,566,567,49
20190301|2019-01-16 10:00,16,567,568.75,567,567,183
20190301|2019-01-16 10:30,16,567.25,567.75,565.75,566,88
20190301|2019-01-16 11:00,16,565.75,565.75,563.5,564,130
20190301|2019-01-16 11:30,16,564.25,564.25,563.5,564,43
20190301|2019-01-16 12:00,16,563.5,565.5,563.25,565.5,96
20190301|2019-01-16 12:30,16,565.75,566,564.25,565,82
20190301|2019-01-16 13:00,16,565,566,564.5,564.5,150
20190301|2019-01-16 19:00,17,564.5,564.5,564,564,3
20190301|2019-01-16 19:30,17,564.25,565,564.25,565,29
20190301|2019-01-16 20:00,17,565,565,565,565,14
20190301|2019-01-16 20:30,17,565,565.5,565,565.5,17
20190301|2019-01-16 21:00,17,565.5,565.5,565.5,565.5,14
20190301|2019-01-16 21:30,17,565.25,566,565.25,566,14
20190301|2019-01-16 22:00,17,566,566.5,565.75,566.5,16
20190301|2019-01-16 22:30,17,565.75,566.5,565.25,565.25,16
20190301|2019-01-16 23:00,17,566.25,566.25,566,566,14
20190301|2019-01-16 23:30,17,566,566.25,565,566.25,16
20190301|2019-01-17 00:00,17,565.75,566.25,565,565,8
20190301|2019-01-17 01:00,17,565.25,565.25,565.25,565.25,7
20190301|2019-01-17 01:30,17,565,565,565,565,3
20190301|2019-01-17 02:00,17,565.5,565.5,565.5,565.5,9
20190301|2019-01-17 02:30,17,565.5,566.25,565.5,566,10
20190301|2019-01-17 03:00,17,566,566,565.75,566,11
20190301|2019-01-17 03:30,17,566,566.25,566,566.25,10
20190301|2019-01-17 04:00,17,566.5,567,566.5,567,9
20190301|2019-01-17 04:30,17,567,567.25,567,567.25,9
20190301|2019-01-17 05:00,17,567.5,567.5,567.5,567.5,9
20190301|2019-01-17 05:30,17,567.5,568,567.5,568,20
20190301|2019-01-17 06:00,17,568,568,568,568,1
20190301|2019-01-17 06:30,17,568.75,569,568,568,10
20190301|2019-01-17 07:00,17,568.25,568.5,567,567,14
20190301|2019-01-17 07:30,17,568,568.5,567.75,568.5,24
20190301|2019-01-17 08:30,17,567.5,568.5,562.75,563.5,167
20190301|2019-01-17 09:00,17,563.5,564.5,563.5,564.25,138
20190301|2019-01-17 09:30,17,564,566.25,564,566.25,149
20190301|2019-01-17 10:00,17,567,567.25,566.25,566.25,173
20190301|2019-01-17 10:30,17,566.25,569,565.5,568.75,203
20190301|2019-01-17 11:00,17,568.25,570,567.75,569.75,180
20190301|2019-01-17 11:30,17,569.75,572.75,569.25,572,293
20190301|2019-01-17 12:00,17,572,574,571.5,573.25,512
20190301|2019-01-17 12:30,17,573.5,573.5,571.5,571.5,203
20190301|2019-01-17 13:00,17,571.75,572.75,570.75,572,396
20190301|2019-01-17 19:00,18,572.25,572.25,569.5,569.5,107
20190301|2019-01-17 19:30,18,570.25,570.25,570.25,570.25,5
20190301|2019-01-17 20:00,18,570.75,571,570.75,571,5
20190301|2019-01-17 21:00,18,570.5,570.5,570.5,570.5,1
20190301|2019-01-17 21:30,18,570.5,570.75,570.5,570.75,3
20190301|2019-01-17 22:00,18,571,571.25,570.75,571.25,12
20190301|2019-01-17 23:00,18,571,571,571,571,3
20190301|2019-01-17 23:30,18,571.25,571.25,571.25,571.25,1
20190301|2019-01-18 00:00,18,571.5,571.5,571.5,571.5,1
20190301|2019-01-18 01:00,18,571.75,572.25,571.75,572.25,7
20190301|2019-01-18 02:00,18,571.5,571.5,571.5,571.5,2
20190301|2019-01-18 02:30,18,571.5,571.5,571.5,571.5,14
20190301|2019-01-18 03:00,18,571.75,571.75,571.25,571.25,9
20190301|2019-01-18 03:30,18,571.25,571.5,571.25,571.25,18
20190301|2019-01-18 04:00,18,572.25,572.5,572.25,572.5,20
20190301|2019-01-18 04:30,18,573,574,573,574,8
20190301|2019-01-18 05:00,18,574,574,574,574,10
20190301|2019-01-18 06:00,18,572.75,572.75,572.75,572.75,1
20190301|2019-01-18 06:30,18,573.25,573.25,573.25,573.25,1
20190301|2019-01-18 07:00,18,574,574,574,574,2
20190301|2019-01-18 07:30,18,573.5,573.5,573.5,573.5,1
20190301|2019-01-18 08:30,18,573,574,572.25,573,423
20190301|2019-01-18 09:00,18,572.75,574,571,572,361
20190301|2019-01-18 09:30,18,572.5,574,572.25,573.75,188
20190301|2019-01-18 10:00,18,573.75,574,573.25,573.5,175
20190301|2019-01-18 10:30,18,573.25,574,573.25,573.5,180
20190301|2019-01-18 11:00,18,573.5,573.75,572.75,573,184
20190301|2019-01-18 11:30,18,572.75,574,572.5,573.75,194
20190301|2019-01-18 12:00,18,573.5,573.75,573,573.5,99
20190301|2019-01-18 12:30,18,573.5,574.75,573.5,574.5,355
20190301|2019-01-18 13:00,18,574.25,574.75,573.75,574,413
20190301|2019-01-21 19:00,22,572.75,573,570,573,55
20190301|2019-01-21 20:00,22,571.75,571.75,571.75,571.75,1
20190301|2019-01-21 20:30,22,571.75,571.75,571.5,571.5,2
20190301|2019-01-21 21:00,22,571.25,571.25,571,571,2
20190301|2019-01-21 21:30,22,572,572,572,572,2
20190301|2019-01-22 02:00,22,572,572.5,572,572.5,7
20190301|2019-01-22 03:00,22,572.75,573.5,572.75,572.75,11
20190301|2019-01-22 03:30,22,572.75,572.75,572.75,572.75,6
20190301|2019-01-22 04:00,22,572.75,572.75,572.5,572.5,6
20190301|2019-01-22 04:30,22,572.5,572.75,572.5,572.75,12
20190301|2019-01-22 05:30,22,573.5,573.5,573.5,573.5,12
20190301|2019-01-22 06:00,22,573,573,573,573,1
20190301|2019-01-22 06:30,22,573.25,574,573.25,574,28
20190301|2019-01-22 07:00,22,574,574,574,574,12
20190301|2019-01-22 07:30,22,574,575.5,573.5,575.25,136
20190301|2019-01-22 08:30,22,575.5,579.25,575.5,577.75,414
20190301|2019-01-22 09:00,22,577.5,577.5,573.25,575,401
20190301|2019-01-22 09:30,22,574.5,575.25,574,574.5,84
20190301|2019-01-22 10:00,22,575,576,574.75,575,93
20190301|2019-01-22 10:30,22,575.25,575.75,574.25,575.75,57
20190301|2019-01-22 11:00,22,575.75,577,575.25,576.25,152
20190301|2019-01-22 11:30,22,576.25,576.25,575.5,575.75,80
20190301|2019-01-22 12:00,22,576,576.75,567.75,571.5,459
20190301|2019-01-22 12:30,22,571.25,574.25,571,571.5,145
20190301|2019-01-22 13:00,22,571.5,572.5,570.25,572.5,370
20190301|2019-01-22 19:00,23,572,573,572,572.75,80
20190301|2019-01-22 19:30,23,573,573,573,573,4
20190301|2019-01-22 20:00,23,573.25,573.25,572.5,572.5,2
20190301|2019-01-22 20:30,23,572.5,572.5,572.5,572.5,1
20190301|2019-01-22 21:00,23,572.5,572.5,572.5,572.5,2
20190301|2019-01-22 22:00,23,572.5,572.5,572.5,572.5,2
20190301|2019-01-22 22:30,23,572,572,572,572,2
20190301|2019-01-23 00:30,23,573,573.25,573,573.25,7
20190301|2019-01-23 01:00,23,573.5,573.5,573.5,573.5,1
20190301|2019-01-23 02:00,23,573.5,574,573.5,574,8
20190301|2019-01-23 03:00,23,574.5,575.75,574.5,575.25,13
20190301|2019-01-23 03:30,23,575,575,575,575,1
20190301|2019-01-23 04:00,23,575.25,575.5,575.25,575.5,9
20190301|2019-01-23 04:30,23,575.75,575.75,575.75,575.75,6
20190301|2019-01-23 05:00,23,575.75,575.75,575.75,575.75,4
20190301|2019-01-23 05:30,23,576.5,578,576.5,576.75,27
20190301|2019-01-23 06:30,23,577.5,577.5,577,577,5
20190301|2019-01-23 07:00,23,577,577,576.75,576.75,7
20190301|2019-01-23 07:30,23,577,577,577,577,1
20190301|2019-01-23 08:30,23,577.5,579,577,577,281
20190301|2019-01-23 09:00,23,577,577,574.25,574.75,284
20190301|2019-01-23 09:30,23,574.75,575.5,573.5,573.5,136
20190301|2019-01-23 10:00,23,574,574.5,573.5,574,119
20190301|2019-01-23 10:30,23,574.25,574.25,573.5,574.25,75
20190301|2019-01-23 11:00,23,574,575.25,574,574.25,96
20190301|2019-01-23 11:30,23,574,574.5,573.75,574,81
20190301|2019-01-23 12:00,23,574.5,574.75,574,574.25,129
20190301|2019-01-23 12:30,23,574.25,575.25,574.25,575,142
20190301|2019-01-23 13:00,23,575,576.25,574.25,574.5,413
20190301|2019-01-23 19:00,24,575.5,579,575.5,577,133
20190301|2019-01-23 19:30,24,577.25,578.25,577.25,578,16
20190301|2019-01-23 20:00,24,577.5,578.75,577.5,578.75,18
20190301|2019-01-23 20:30,24,579,579.5,579,579.5,18
20190301|2019-01-23 21:00,24,579.25,579.5,579,579.5,41
20190301|2019-01-23 21:30,24,579.75,580,579.75,579.75,71
20190301|2019-01-23 22:00,24,580,580,579.75,579.75,23
20190301|2019-01-23 22:30,24,580,580,579,580,23
20190301|2019-01-23 23:00,24,580,580,580,580,17
20190301|2019-01-23 23:30,24,580,580,580,580,17
20190301|2019-01-24 00:00,24,580,580,580,580,8
20190301|2019-01-24 00:30,24,579.75,579.75,579.25,579.25,14
20190301|2019-01-24 01:30,24,580,580,580,580,1
20190301|2019-01-24 02:00,24,580,580,580,580,2
20190301|2019-01-24 02:30,24,580,580,580,580,1
20190301|2019-01-24 03:00,24,580,580,580,580,1
20190301|2019-01-24 03:30,24,579.75,579.75,579.5,579.5,2
20190301|2019-01-24 04:00,24,579.75,579.75,579,579,9
20190301|2019-01-24 04:30,24,579,579,577.75,578.5,11
20190301|2019-01-24 05:00,24,577.75,577.75,577,577,8
20190301|2019-01-24 05:30,24,577.5,577.5,577,577,3
20190301|2019-01-24 06:00,24,577.75,577.75,577.5,577.75,3
20190301|2019-01-24 06:30,24,578,579.5,578,579.5,28
20190301|2019-01-24 07:00,24,579.5,579.5,578,578,7
20190301|2019-01-24 07:30,24,578.25,578.25,577.5,578.25,7
20190301|2019-01-24 08:30,24,578,578.25,573.5,574,250
20190301|2019-01-24 09:00,24,574.25,575,573.25,573.75,204
20190301|2019-01-24 09:30,24,573.75,573.75,571,572,167
20190301|2019-01-24 10:00,24,572,574.75,572,574.25,208
20190301|2019-01-24 10:30,24,574,575,574,574.75,91
20190301|2019-01-24 11:00,24,574.75,575.5,574.25,575,63
20190301|2019-01-24 11:30,24,575,576,574.75,576,164
20190301|2019-01-24 12:00,24,576.25,577.75,576.25,577.25,120
20190301|2019-01-24 12:30,24,577,577.5,577,577.25,65
20190301|2019-01-24 13:00,24,577,577,574.5,575,450
20190301|2019-01-24 19:00,25,573.75,573.75,573.5,573.5,2
20190301|2019-01-24 19:30,25,574,574,574,574,1
20190301|2019-01-24 21:00,25,574.75,575,574.75,575,2
20190301|2019-01-24 21:30,25,574.75,574.75,574.5,574.5,3
20190301|2019-01-24 23:30,25,574.5,574.5,574.5,574.5,1
20190301|2019-01-25 01:00,25,574.5,574.5,574,574,4
20190301|2019-01-25 01:30,25,574.25,574.25,574.25,574.25,1
20190301|2019-01-25 02:00,25,573.75,574.75,573.75,574.75,6
20190301|2019-01-25 02:30,25,575.5,575.5,575.5,575.5,1
20190301|2019-01-25 03:00,25,575.75,576,575.75,576,4
20190301|2019-01-25 03:30,25,576,576,576,576,5
20190301|2019-01-25 04:00,25,575.5,575.5,575,575,8
20190301|2019-01-25 04:30,25,575,575,574.5,574.5,12
20190301|2019-01-25 05:00,25,574.5,574.5,574.5,574.5,9
20190301|2019-01-25 06:30,25,575.75,576,575.75,575.75,6
20190301|2019-01-25 07:00,25,575.75,575.75,575.5,575.5,7
20190301|2019-01-25 07:30,25,575.5,575.5,575.5,575.5,1
20190301|2019-01-25 08:30,25,575,575.5,573.5,574.25,287
20190301|2019-01-25 09:00,25,574.5,575,573.75,574.75,91
20190301|2019-01-25 09:30,25,574.25,575.75,574.25,575.75,84
20190301|2019-01-25 10:00,25,575.5,577.5,575.25,577.25,139
20190301|2019-01-25 10:30,25,577.5,577.5,576,576,96
20190301|2019-01-25 11:00,25,575.75,576.5,575.5,575.5,120
20190301|2019-01-25 11:30,25,575.75,575.75,574.5,574.5,35
20190301|2019-01-25 12:00,25,575,575,574.25,574.5,50
20190301|2019-01-25 12:30,25,574.5,575.25,574.5,574.75,101
20190301|2019-01-25 13:00,25,575,576,573.75,576,348
20190301|2019-01-27 19:00,28,575.5,577.75,575.5,576.25,92
20190301|2019-01-28 02:00,28,576.5,577,576.5,577,3
20190301|2019-01-28 04:00,28,575.5,575.5,575.5,575.5,1
20190301|2019-01-28 05:30,28,576.25,577,576.25,577,20
20190301|2019-01-28 06:00,28,577,577,577,577,2
20190301|2019-01-28 06:30,28,577.75,577.75,577,577.75,6
20190301|2019-01-28 07:00,28,577,577,577,577,3
20190301|2019-01-28 07:30,28,577,577,577,577,2
20190301|2019-01-28 08:30,28,577,577,571.5,572,387
20190301|2019-01-28 09:00,28,572.5,573.5,572.25,573.5,173
20190301|2019-01-28 09:30,28,573.5,573.75,573,573.25,261
20190301|2019-01-28 10:00,28,573,574,573,573.5,119
20190301|2019-01-28 10:30,28,573.5,574.5,573.25,574.5,162
20190301|2019-01-28 11:00,28,574.25,574.5,573.75,573.75,51
20190301|2019-01-28 11:30,28,573.5,574,573.25,574,157
20190301|2019-01-28 12:00,28,573.75,574,573.75,573.75,25
20190301|2019-01-28 12:30,28,574,574.25,573.75,574.25,65
20190301|2019-01-28 13:00,28,574.25,574.5,573.25,573.5,276
20190301|2019-01-28 19:00,29,573.75,573.75,573.25,573.25,5
20190301|2019-01-28 20:00,29,573.25,573.25,573.25,573.25,3
20190301|2019-01-28 20:30,29,573.75,574.25,573.75,574,31
20190301|2019-01-28 21:30,29,574,574,574,574,1
20190301|2019-01-28 22:00,29,574.25,574.25,574.25,574.25,5
20190301|2019-01-28 22:30,29,574.5,575,574.5,575,13
20190301|2019-01-28 23:00,29,575.5,575.5,575.5,575.5,1
20190301|2019-01-29 00:30,29,575.5,575.5,575.5,575.5,5
20190301|2019-01-29 03:30,29,575.5,575.5,575.5,575.5,1
20190301|2019-01-29 06:00,29,575.5,575.5,575.25,575.25,6
20190301|2019-01-29 06:30,29,575.25,575.5,575.25,575.5,21
20190301|2019-01-29 07:00,29,575.5,575.5,575.25,575.25,7
20190301|2019-01-29 07:30,29,575.25,575.5,573.5,574,119
20190301|2019-01-29 08:30,29,573.75,574,569.25,570,620
20190301|2019-01-29 09:00,29,570.25,571.5,570,571,302
20190301|2019-01-29 09:30,29,571.25,571.75,570.75,571,129
20190301|2019-01-29 10:00,29,570.5,570.5,568,569,272
20190301|2019-01-29 10:30,29,569,570.25,569,569.5,82
20190301|2019-01-29 11:00,29,569.75,570,569.25,569.5,65
20190301|2019-01-29 11:30,29,569.75,570.25,568.5,569.25,156
20190301|2019-01-29 12:00,29,569.25,569.25,566.75,567,157
20190301|2019-01-29 12:30,29,567,569,566.5,568.25,105
20190301|2019-01-29 13:00,29,568,569.75,567.75,567.75,332
20190301|2019-01-29 19:00,30,567.5,567.5,567.25,567.5,11
20190301|2019-01-29 19:30,30,567.5,568,567.5,568,21
20190301|2019-01-29 20:30,30,567.25,567.25,567.25,567.25,6
20190301|2019-01-29 21:30,30,567,567,567,567,2
20190301|2019-01-30 01:30,30,567.75,567.75,567.75,567.75,2
20190301|2019-01-30 02:00,30,567.25,567.25,567.25,567.25,1
20190301|2019-01-30 02:30,30,567.25,567.25,567.25,567.25,1
20190301|2019-01-30 03:00,30,568,568.25,568,568.25,20
20190301|2019-01-30 03:30,30,568.25,568.25,568.25,568.25,14
20190301|2019-01-30 04:00,30,568,568.25,568,568.25,4
20190301|2019-01-30 06:00,30,568.25,568.25,567.75,567.75,2
20190301|2019-01-30 06:30,30,568.25,568.25,568.25,568.25,65
20190301|2019-01-30 07:00,30,568.5,570,568.5,570,40
20190301|2019-01-30 07:30,30,570.5,570.5,569.5,570.25,6
20190301|2019-01-30 08:30,30,569.75,570.25,567.75,568.25,137
20190301|2019-01-30 09:00,30,569,570.25,568.5,569,46
20190301|2019-01-30 09:30,30,569.25,569.75,567.75,569.75,153
20190301|2019-01-30 10:00,30,570.25,570.25,568.5,568.5,69
20190301|2019-01-30 10:30,30,568.25,568.5,567.25,568.25,117
20190301|2019-01-30 11:00,30,568.5,568.5,567.5,567.5,83
20190301|2019-01-30 11:30,30,567.5,567.75,567,567.5,132
20190301|2019-01-30 12:00,30,567.5,567.75,567.5,567.5,36
20190301|2019-01-30 12:30,30,567.75,569.25,567.5,569,110
20190301|2019-01-30 13:00,30,569,572.25,569,571.75,422
20190301|2019-01-30 19:00,31,571,571.5,570.5,571.5,33
20190301|2019-01-30 22:00,31,570.5,570.5,570.5,570.5,3
20190301|2019-01-30 23:00,31,570.5,570.5,570.5,570.5,3
20190301|2019-01-31 00:00,31,571,571,571,571,1
20190301|2019-01-31 01:30,31,571,571.5,571,571,8
20190301|2019-01-31 02:00,31,571,571,571,571,3
20190301|2019-01-31 02:30,31,571.5,571.5,570.75,570.75,4
20190301|2019-01-31 03:00,31,571,571,571,571,4
20190301|2019-01-31 03:30,31,570.5,570.75,570.25,570.5,17
20190301|2019-01-31 04:00,31,570.25,570.25,570.25,570.25,1
20190301|2019-01-31 04:30,31,570.75,570.75,570.75,570.75,1
20190301|2019-01-31 05:00,31,571,571.75,571,571.75,9
20190301|2019-01-31 06:00,31,571.75,572,571.75,572,7
20190301|2019-01-31 06:30,31,572,573,571.75,572.25,31
20190301|2019-01-31 07:00,31,572,572.5,571.5,572.5,8
20190301|2019-01-31 07:30,31,572.75,573,572.75,573,31
20190301|2019-01-31 08:30,31,573,574.25,572,574,139
20190301|2019-01-31 09:00,31,573.5,573.75,571,571.25,162
20190301|2019-01-31 09:30,31,571.75,571.75,568,568.25,123
20190301|2019-01-31 10:00,31,568,569.75,567.75,569.5,148
20190301|2019-01-31 10:30,31,569.5,569.5,568.75,569,132
20190301|2019-01-31 11:00,31,569.25,570.5,568,570,746
20190301|2019-01-31 11:30,31,569.5,570,569,569.5,56
20190301|2019-01-31 12:00,31,569.5,569.75,568.5,568.75,112
20190301|2019-01-31 12:30,31,569,569.5,568.5,568.5,149
20190301|2019-01-31 13:00,31,568.5,571,568.25,569.75,419
20190301|2019-01-31 19:00,1,570.5,573,570.5,570.75,127
20190301|2019-01-31 19:30,1,570.25,570.25,570,570,31
20190301|2019-01-31 20:00,1,570,570,570,570,4
20190301|2019-01-31 21:00,1,570,570,570,570,7
20190301|2019-01-31 21:30,1,570,570,570,570,1
20190301|2019-01-31 22:00,1,569.25,569.25,569.25,569.25,4
20190301|2019-01-31 23:30,1,569.25,569.75,569.25,569.75,3
20190301|2019-02-01 00:00,1,569.75,570,569.75,569.75,14
20190301|2019-02-01 00:30,1,570.75,570.75,570.75,570.75,1
20190301|2019-02-01 01:30,1,570.75,570.75,570.75,570.75,3
20190301|2019-02-01 02:00,1,571.25,572.75,571.25,572.75,13
20190301|2019-02-01 02:30,1,572.25,572.25,572.25,572.25,1
20190301|2019-02-01 04:30,1,572.25,572.25,572.25,572.25,1
20190301|2019-02-01 06:00,1,573,573,572.5,572.5,4
20190301|2019-02-01 07:00,1,572.5,572.5,572.5,572.5,4
20190301|2019-02-01 07:30,1,573,573,573,573,1
20190301|2019-02-01 08:30,1,572.25,572.5,568.75,570,236
20190301|2019-02-01 09:00,1,569.75,573.25,569.75,573.25,86
20190301|2019-02-01 09:30,1,573.25,574.5,572.75,574.5,91
20190301|2019-02-01 10:00,1,574.5,575.75,573.75,574.25,148
20190301|2019-02-01 10:30,1,574.5,575,574,574.75,214
20190301|2019-02-01 11:00,1,574.75,574.75,573.25,573.75,146
20190301|2019-02-01 11:30,1,574,575.5,574,575,147
20190301|2019-02-01 12:00,1,574.75,577.5,574.75,576.5,291
20190301|2019-02-01 12:30,1,576.25,576.75,574,574,205
20190301|2019-02-01 13:00,1,574,576,573.5,576,317
20190301|2019-02-03 19:00,4,574.75,575.5,574.75,575,67
20190301|2019-02-03 21:00,4,574.75,574.75,574.75,574.75,1
20190301|2019-02-03 22:30,4,574.75,574.75,574.75,574.75,3
20190301|2019-02-04 00:30,4,574.75,574.75,574.75,574.75,7
20190301|2019-02-04 01:00,4,575.25,575.25,575.25,575.25,3
20190301|2019-02-04 02:30,4,574,574,574,574,4
20190301|2019-02-04 04:00,4,574.25,574.25,574.25,574.25,3
20190301|2019-02-04 06:30,4,574.25,574.25,574.25,574.25,1
20190301|2019-02-04 07:30,4,574.5,574.5,574.5,574.5,1
20190301|2019-02-04 08:30,4,574.25,574.75,571.5,573,166
20190301|2019-02-04 09:00,4,572.5,573.75,572,573.5,156
20190301|2019-02-04 09:30,4,573.5,576.75,573.5,576,431
20190301|2019-02-04 10:00,4,576,576.25,573.5,574.5,205
20190301|2019-02-04 10:30,4,574.5,574.75,573.5,573.5,107
20190301|2019-02-04 11:00,4,573.75,573.75,571.5,571.5,114
20190301|2019-02-04 11:30,4,572,572,570.5,571.25,189
20190301|2019-02-04 12:00,4,571,573,571,572.75,128
20190301|2019-02-04 12:30,4,572.5,574.75,572.5,574.5,125
20190301|2019-02-04 13:00,4,574.5,575,574,574.25,250
20190301|2019-02-04 19:00,5,574.75,575,574.75,575,91
20190301|2019-02-04 20:00,5,574.75,574.75,574.75,574.75,21
20190301|2019-02-04 20:30,5,574.75,574.75,574.75,574.75,2
20190301|2019-02-04 21:00,5,574.75,574.75,574.75,574.75,5
20190301|2019-02-05 03:00,5,574.75,574.75,574.75,574.75,2
20190301|2019-02-05 03:30,5,575,575,575,575,4
20190301|2019-02-05 04:00,5,575,575,575,575,5
20190301|2019-02-05 06:00,5,575,575,575,575,16
20190301|2019-02-05 06:30,5,575,575,574.75,574.75,3
20190301|2019-02-05 07:00,5,574.25,574.25,574.25,574.25,2
20190301|2019-02-05 07:30,5,573.5,573.75,573.5,573.75,5
20190301|2019-02-05 08:30,5,573.75,573.75,569,571,183
20190301|2019-02-05 09:00,5,571.25,573.25,571.25,572.25,55
20190301|2019-02-05 09:30,5,571.5,572.75,571.25,572.5,91
20190301|2019-02-05 10:00,5,572,573.75,572,573.75,69
20190301|2019-02-05 10:30,5,574,574.75,573,574.25,57
20190301|2019-02-05 11:00,5,574.25,574.5,574,574,82
20190301|2019-02-05 11:30,5,573.75,574.75,573.75,574.5,40
20190301|2019-02-05 12:00,5,574.5,574.5,574,574.25,156
20190301|2019-02-05 12:30,5,574.25,574.75,573.75,574.25,154
20190301|2019-02-05 13:00,5,574.5,575.5,574,575,299
20190301|2019-02-05 19:00,6,575,575,574,574,12
20190301|2019-02-05 20:30,6,575,575,575,575,1
20190301|2019-02-05 22:30,6,574.75,575,574.75,575,17
20190301|2019-02-06 04:00,6,575,575,575,575,13
20190301|2019-02-06 04:30,6,575,575,575,575,4
20190301|2019-02-06 05:00,6,575,575,574.5,574.5,3
20190301|2019-02-06 05:30,6,574.5,574.5,574.5,574.5,1
20190301|2019-02-06 06:30,6,575,575,573.75,573.75,5
20190301|2019-02-06 08:30,6,573,574.5,573,573.25,127
20190301|2019-02-06 09:00,6,573,574.75,573,573.75,141
20190301|2019-02-06 09:30,6,574,575.75,574,575.75,132
20190301|2019-02-06 10:00,6,575.75,576.5,575,575,92
20190301|2019-02-06 10:30,6,575,576,572.5,573.5,355
20190301|2019-02-06 11:00,6,573.25,574.25,573,573.25,99
20190301|2019-02-06 11:30,6,572.5,573.75,572.5,573.5,76
20190301|2019-02-06 12:00,6,573.5,573.75,573.25,573.5,174
20190301|2019-02-06 12:30,6,573.5,575,573.25,574.75,149
20190301|2019-02-06 13:00,6,574.75,575.25,572.5,572.5,188
20190301|2019-02-06 19:00,7,573.25,574,573.25,573.5,25
20190301|2019-02-06 19:30,7,573.25,573.5,573.25,573.25,4
20190301|2019-02-06 20:00,7,573.5,573.5,573.25,573.25,7
20190301|2019-02-06 20:30,7,574.5,575,573.5,573.5,16
20190301|2019-02-06 21:00,7,574.75,575,573.75,574.75,18
20190301|2019-02-06 21:30,7,575,575,575,575,11
20190301|2019-02-06 22:00,7,574.75,575,574.75,575,26
20190301|2019-02-06 22:30,7,575,575,575,575,8
20190301|2019-02-06 23:00,7,575,575,575,575,13
20190301|2019-02-06 23:30,7,575,576,575,576,9
20190301|2019-02-07 00:00,7,574,574,574,574,2
20190301|2019-02-07 00:30,7,573.75,574.25,573.75,574,13
20190301|2019-02-07 01:00,7,574.25,578.25,574,577.25,106
20190301|2019-02-07 01:30,7,575,575,574.25,574.25,6
20190301|2019-02-07 02:00,7,574.75,574.75,573.75,573.75,5
20190301|2019-02-07 02:30,7,573.75,573.75,573.25,573.25,5
20190301|2019-02-07 03:00,7,573.25,573.25,573.25,573.25,3
20190301|2019-02-07 03:30,7,573.25,573.25,573.25,573.25,3
20190301|2019-02-07 06:30,7,573,573,573,573,6
20190301|2019-02-07 07:00,7,572.25,572.25,572.25,572.25,1
20190301|2019-02-07 07:30,7,571,571.25,571,571.25,5
20190301|2019-02-07 08:30,7,572,572,566.75,569,541
20190301|2019-02-07 09:00,7,568.75,568.75,567.25,567.5,248
20190301|2019-02-07 09:30,7,567.5,568,566.75,567.25,179
20190301|2019-02-07 10:00,7,567,567,565.5,565.75,262
20190301|2019-02-07 10:30,7,565.75,565.75,565,565.75,273
20190301|2019-02-07 11:00,7,565.75,566.75,565,566.75,92
20190301|2019-02-07 11:30,7,566.5,566.75,565,565.5,206
20190301|2019-02-07 12:00,7,565.25,565.5,564.25,565,174
20190301|2019-02-07 12:30,7,565,565.75,564.75,565,283
20190301|2019-02-07 13:00,7,565,565.25,563.5,564.25,392
20190301|2019-02-07 19:00,8,564.5,564.5,563.25,563.25,34
20190301|2019-02-08 01:00,8,563.25,563.25,563.25,563.25,20
20190301|2019-02-08 01:30,8,563.75,563.75,563.75,563.75,5
20190301|2019-02-08 03:30,8,564,564,564,564,2
20190301|2019-02-08 04:30,8,564.25,564.5,564.25,564.5,13
20190301|2019-02-08 05:30,8,564.5,564.5,564.5,564.5,1
20190301|2019-02-08 06:00,8,564.5,564.5,564.25,564.25,8
20190301|2019-02-08 06:30,8,564.25,566,564.25,566,166
20190301|2019-02-08 07:00,8,566,566,565.25,566,4
20190301|2019-02-08 07:30,8,564.75,564.75,564.75,564.75,1
20190301|2019-02-08 08:30,8,564.5,566.75,564.5,565.5,121
20190301|2019-02-08 09:00,8,566,567,566,566.5,127
20190301|2019-02-08 09:30,8,566.75,567.75,566,567.75,223
20190301|2019-02-08 10:00,8,567.75,568.5,567,567,111
20190301|2019-02-08 10:30,8,567.5,569.25,567.25,568.75,146
20190301|2019-02-08 11:00,8,569,569.25,563.75,566,233
20190301|2019-02-08 11:30,8,565.5,568.25,565.25,566.25,207
20190301|2019-02-08 12:00,8,565.75,565.75,564.75,565.25,171
20190301|2019-02-08 12:30,8,565.5,566.75,565.5,566,42
20190301|2019-02-08 13:00,8,565.5,569.25,565.5,569.25,594
20190301|2019-02-10 19:00,11,568,568,567.5,567.5,9
20190301|2019-02-11 00:30,11,568.25,568.5,568.25,568.25,13
20190301|2019-02-11 04:00,11,565.25,565.25,565.25,565.25,1
20190301|2019-02-11 07:00,11,565.5,565.5,565.25,565.25,5
20190301|2019-02-11 08:30,11,566,569.5,566,568,158
20190301|2019-02-11 09:00,11,567.75,568.75,567.25,568,79
20190301|2019-02-11 09:30,11,567.75,568.25,567.25,567.25,264
20190301|2019-02-11 10:00,11,567.5,571,567.5,569.25,355
20190301|2019-02-11 10:30,11,569.25,569.75,569,569.5,129
20190301|2019-02-11 11:00,11,569.5,569.75,569,569.25,160
20190301|2019-02-11 11:30,11,569,570.5,569,570,109
20190301|2019-02-11 12:00,11,570.25,571,570,571,146
20190301|2019-02-11 12:30,11,571.25,572.5,571.25,572.25,153
20190301|2019-02-11 13:00,11,572,574,572,573.75,282
20190301|2019-02-11 19:00,12,573.75,573.75,571.5,571.5,113
20190301|2019-02-11 21:30,12,573,573,573,573,6
20190301|2019-02-11 22:30,12,573,573,573,573,2
20190301|2019-02-11 23:00,12,572.75,573.25,572.75,572.75,8
20190301|2019-02-11 23:30,12,572.75,572.75,572.5,572.5,4
20190301|2019-02-12 00:00,12,572.5,572.75,572.5,572.75,13
20190301|2019-02-12 01:30,12,572,572,572,572,9
20190301|2019-02-12 02:30,12,572,572,572,572,1
20190301|2019-02-12 03:00,12,572.5,572.5,572.5,572.5,1
20190301|2019-02-12 03:30,12,572.25,572.25,572.25,572.25,1
20190301|2019-02-12 04:00,12,572,572.25,572,572.25,2
20190301|2019-02-12 04:30,12,572.25,572.5,572.25,572.5,2
20190301|2019-02-12 05:00,12,572,572,572,572,3
20190301|2019-02-12 06:30,12,572.5,572.5,572.5,572.5,2
20190301|2019-02-12 07:00,12,571.75,572,571.5,572,5
20190301|2019-02-12 08:30,12,572,573,572,572.5,119
20190301|2019-02-12 09:00,12,573,573.75,572,572.25,75
20190301|2019-02-12 09:30,12,572,572.75,572,572.25,68
20190301|2019-02-12 10:00,12,572.5,574,572.5,573.75,156
20190301|2019-02-12 10:30,12,573.5,576.25,573.5,575.25,320
20190301|2019-02-12 11:00,12,575.5,576.75,575,576,342
20190301|2019-02-12 11:30,12,576.25,577.25,575.75,576.25,248
20190301|2019-02-12 12:00,12,576.25,576.25,575,575.75,261
20190301|2019-02-12 12:30,12,575.75,577,575.25,576.75,119
20190301|2019-02-12 13:00,12,576.25,578,576.25,576.5,276
20190301|2019-02-12 19:00,13,577.25,577.25,576.5,576.5,235
20190301|2019-02-12 20:00,13,576.5,576.5,576.5,576.5,1
20190301|2019-02-12 21:00,13,576.5,576.5,576.5,576.5,2
20190301|2019-02-12 21:30,13,576.5,576.75,576.5,576.75,2
20190301|2019-02-12 22:30,13,576.75,576.75,576.75,576.75,1
20190301|2019-02-12 23:30,13,576.5,576.5,576.25,576.5,15
20190301|2019-02-13 00:00,13,576.75,577.25,576.75,577.25,18
20190301|2019-02-13 02:30,13,577.25,577.25,576.5,576.5,3
20190301|2019-02-13 03:00,13,577,577.25,577,577.25,75
20190301|2019-02-13 04:00,13,577,577,577,577,1
20190301|2019-02-13 04:30,13,577.25,577.25,577.25,577.25,1
20190301|2019-02-13 05:30,13,576.75,576.75,576.75,576.75,1
20190301|2019-02-13 06:30,13,577,577.25,576.5,576.5,5
20190301|2019-02-13 07:00,13,576.5,577.25,576.5,577,19
20190301|2019-02-13 07:30,13,577.25,577.5,576.5,577.5,41
20190301|2019-02-13 08:30,13,576.5,579.75,576,579.75,383
20190301|2019-02-13 09:00,13,579.5,579.5,578.75,578.75,136
20190301|2019-02-13 09:30,13,578.75,579.75,578.5,579.5,234
20190301|2019-02-13 10:00,13,579.5,584,579.25,583.75,849
20190301|2019-02-13 10:30,13,583.5,584.5,582.5,583,326
20190301|2019-02-13 11:00,13,582.75,583,581,581.25,155
20190301|2019-02-13 11:30,13,581.25,584.25,581.25,584.25,394
20190301|2019-02-13 12:00,13,584.5,585,584,584.5,244
20190301|2019-02-13 12:30,13,584.25,585,583.25,583.75,430
20190301|2019-02-13 13:00,13,583.5,583.75,578.5,580,537
20190301|2019-02-13 19:00,14,580,580,578.5,579.75,36
20190301|2019-02-13 19:30,14,580.25,580.5,579.25,579.25,14
20190301|2019-02-13 20:30,14,579.75,579.75,578.25,579.5,16
20190301|2019-02-13 21:00,14,579.75,579.75,579.75,579.75,26
20190301|2019-02-13 21:30,14,579.75,579.75,579.75,579.75,21
20190301|2019-02-13 22:00,14,579.75,579.75,579.75,579.75,14
20190301|2019-02-13 22:30,14,579.75,579.75,579.75,579.75,10
20190301|2019-02-13 23:00,14,579.75,579.75,579.75,579.75,21
20190301|2019-02-13 23:30,14,580.25,581,580.25,580.75,16
20190301|2019-02-14 00:00,14,581,581,581,581,10
20190301|2019-02-14 01:00,14,580.5,584,580.5,584,93
20190301|2019-02-14 01:30,14,583,583,580,580.25,13
20190301|2019-02-14 02:00,14,584.25,584.25,584.25,584.25,6
20190301|2019-02-14 02:30,14,584.25,584.25,581.5,581.5,5
20190301|2019-02-14 03:00,14,584,584.25,581.75,581.75,13
20190301|2019-02-14 03:30,14,581.75,581.75,579.75,579.75,11
20190301|2019-02-14 04:00,14,579,579,577.5,577.5,11
20190301|2019-02-14 04:30,14,578,578,578,578,1
20190301|2019-02-14 05:00,14,578.75,579.25,578.75,579.25,2
20190301|2019-02-14 05:30,14,579.25,579.25,579.25,579.25,1
20190301|2019-02-14 06:00,14,580.75,580.75,580.75,580.75,1
20190301|2019-02-14 06:30,14,581,581,581,581,1
20190301|2019-02-14 07:00,14,580,580,580,580,3
20190301|2019-02-14 07:30,14,578.75,578.75,578.75,578.75,1
20190301|2019-02-14 08:30,14,578,578,576.5,577.5,239
20190301|2019-02-14 09:00,14,577.75,578.75,577,578,221
20190301|2019-02-14 09:30,14,577.75,577.75,576.5,577.25,152
20190301|2019-02-14 10:00,14,576.5,576.75,575,575.75,486
20190301|2019-02-14 10:30,14,575.75,576.5,575.25,575.25,146
20190301|2019-02-14 11:00,14,575.25,576.5,575,576.25,223
20190301|2019-02-14 11:30,14,576.5,576.5,576,576,140
20190301|2019-02-14 12:00,14,576,576.75,576,576.5,96
20190301|2019-02-14 12:30,14,576.5,576.5,575.5,575.5,172
20190301|2019-02-14 13:00,14,575.5,575.5,574.25,575,575
20190301|2019-02-14 19:00,15,574.75,576,574.75,575.25,66
20190301|2019-02-14 19:30,15,575.5,575.5,575.5,575.5,2
20190301|2019-02-14 23:30,15,575.25,575.5,575.25,575.5,9
20190301|2019-02-15 00:00,15,575.5,575.5,575.5,575.5,2
20190301|2019-02-15 02:00,15,576,577,576,577,19
20190301|2019-02-15 03:00,15,577,577,577,577,1
20190301|2019-02-15 03:30,15,577,577,577,577,1
20190301|2019-02-15 04:00,15,575.5,575.5,575.5,575.5,4
20190301|2019-02-15 04:30,15,575.5,575.75,575.5,575.75,4
20190301|2019-02-15 05:00,15,575.75,575.75,575.75,575.75,4
20190301|2019-02-15 05:30,15,575.25,575.25,575.25,575.25,1
20190301|2019-02-15 06:30,15,575.25,575.25,575,575,5
20190301|2019-02-15 07:00,15,574.25,574.25,574.25,574.25,1
20190301|2019-02-15 08:30,15,573.75,573.75,572.25,573.25,214
20190301|2019-02-15 09:00,15,573.25,573.75,571.25,571.5,178
20190301|2019-02-15 09:30,15,571.5,571.5,570,570.5,203
20190301|2019-02-15 10:00,15,570.75,571.25,570.5,570.75,173
20190301|2019-02-15 10:30,15,571,571.75,570.25,571.75,117
20190301|2019-02-15 11:00,15,571.75,573.25,571.5,573,75
20190301|2019-02-15 11:30,15,573.5,574.5,573.5,574,150
20190301|2019-02-15 12:00,15,574.25,575.25,573.75,575,87
20190301|2019-02-15 12:30,15,575.25,575.5,574.5,574.75,85
20190301|2019-02-15 13:00,15,574.75,574.75,571.25,571.25,384
20190301|2019-02-18 19:00,19,572.5,572.75,572,572.75,20
20190301|2019-02-18 19:30,19,572.25,572.25,572.25,572.25,3
20190301|2019-02-18 20:00,19,572.75,572.75,572.75,572.75,1
20190301|2019-02-18 20:30,19,572.75,572.75,572,572,6
20190301|2019-02-18 21:00,19,572.25,572.25,572,572,6
20190301|2019-02-18 21:30,19,572,572,572,572,1
20190301|2019-02-19 02:00,19,572.25,572.25,572.25,572.25,1
20190301|2019-02-19 03:00,19,572.25,572.25,572,572,3
20190301|2019-02-19 03:30,19,571,571,571,571,1
20190301|2019-02-19 05:00,19,571.25,571.25,571.25,571.25,2
20190301|2019-02-19 06:30,19,572,572,572,572,2
20190301|2019-02-19 07:00,19,572,572,571.5,571.75,16
20190301|2019-02-19 07:30,19,571.25,571.25,571.25,571.25,15
20190301|2019-02-19 08:30,19,570.25,570.75,568.5,568.75,342
20190301|2019-02-19 09:00,19,568.5,568.75,561.75,563.25,209
20190301|2019-02-19 09:30,19,562.75,563.75,562.25,562.75,66
20190301|2019-02-19 10:00,19,562.5,562.75,560.25,560.5,87
20190301|2019-02-19 10:30,19,560.5,561,558.5,558.75,293
20190301|2019-02-19 11:00,19,558.5,558.75,557,557.75,79
20190301|2019-02-19 11:30,19,557.5,557.5,555.75,555.75,92
20190301|2019-02-19 12:00,19,556,557.5,555.75,556.75,67
20190301|2019-02-19 12:30,19,557.25,558,557,557.25,30
20190301|2019-02-19 13:00,19,556.5,557.75,555,555.5,144
20190301|2019-02-19 19:00,20,557,557.75,557,557.5,14
20190301|2019-02-19 19:30,20,557,557,557,557,2
20190301|2019-02-20 01:00,20,556.75,557.25,556.75,557.25,5
20190301|2019-02-20 01:30,20,556.5,556.5,556.25,556.5,14
20190301|2019-02-20 04:30,20,556.75,557,556.5,557,22
20190301|2019-02-20 05:00,20,557.25,558,556,556,16
20190301|2019-02-20 05:30,20,556,556,556,556,1
20190301|2019-02-20 06:30,20,556.25,556.25,555,555,14
20190301|2019-02-20 07:00,20,554.75,554.75,552.5,552.75,142
20190301|2019-02-20 07:30,20,552.5,552.5,552.25,552.25,25
20190301|2019-02-20 08:30,20,553.5,553.5,550.5,551,117
20190301|2019-02-20 09:00,20,550.75,551,549.25,549.5,108
20190301|2019-02-20 09:30,20,549.5,550,548.75,548.75,68
20190301|2019-02-20 10:00,20,549,551.5,548.75,551.5,166
20190301|2019-02-20 10:30,20,551.25,552.75,550.75,551.5,95
20190301|2019-02-20 11:00,20,551.5,552,550.5,551.25,36
20190301|2019-02-20 11:30,20,552,552.25,550.5,550.5,68
20190301|2019-02-20 12:00,20,550.5,551.25,550.5,551,40
20190301|2019-02-20 12:30,20,550.25,551.5,549.75,550.5,84
20190301|2019-02-20 13:00,20,550.5,551,548.5,549.25,86
20190301|2019-02-20 19:00,21,548.75,548.75,548.5,548.75,67
20190301|2019-02-20 19:30,21,548.75,548.75,548.75,548.75,7
20190301|2019-02-20 20:00,21,548.75,548.75,548.75,548.75,12
20190301|2019-02-20 20:30,21,548.75,548.75,548.75,548.75,14
20190301|2019-02-20 21:30,21,549.5,549.75,549.5,549.75,5
20190301|2019-02-20 22:00,21,549.75,549.75,549.75,549.75,2
20190301|2019-02-20 22:30,21,549.75,550.25,549.75,550.25,5
20190301|2019-02-20 23:00,21,550.25,551.5,550.25,551.5,4
20190301|2019-02-20 23:30,21,553.25,553.5,553,553,16
20190301|2019-02-21 05:00,21,549.5,549.5,549.5,549.5,1
20190301|2019-02-21 05:30,21,551.5,551.75,549.75,549.75,22
20190301|2019-02-21 06:30,21,551,551,551,551,1
20190301|2019-02-21 07:00,21,553.75,554.75,553.25,554.75,18
20190301|2019-02-21 07:30,21,555,555,555,555,1
20190301|2019-02-21 08:30,21,556,556,553,553,121
20190301|2019-02-21 09:00,21,552.75,553.25,550.5,552.5,91
20190301|2019-02-21 09:30,21,552.75,554.25,552.5,554.25,52
20190301|2019-02-21 10:00,21,554.5,556.5,554,556.5,38
20190301|2019-02-21 10:30,21,556,557.75,556,557.75,55
20190301|2019-02-21 11:00,21,557.75,561.75,557.75,561.25,79
20190301|2019-02-21 11:30,21,561.25,561.75,560.5,561.5,49
20190301|2019-02-21 12:00,21,561,561.5,560.75,560.75,42
20190301|2019-02-21 12:30,21,561,561,559.75,560.5,59
20190301|2019-02-21 13:00,21,560.25,561.25,557,557,97
20190301|2019-02-21 19:00,22,557.75,560.25,557.75,560.25,16
20190301|2019-02-21 20:30,22,558.75,558.75,558.75,558.75,1
20190301|2019-02-21 21:00,22,559.75,559.75,559.75,559.75,3
20190301|2019-02-22 07:30,22,564.75,565,562.75,562.75,8
20190301|2019-02-22 08:30,22,562.5,573,562.5,569.5,247
20190301|2019-02-22 09:00,22,568.75,569,566.5,566.5,69
20190301|2019-02-22 09:30,22,566.5,568.25,566,568,52
20190301|2019-02-22 10:00,22,568.25,569.75,567.25,569.75,90
20190301|2019-02-22 10:30,22,569.75,570.75,569.5,570.25,100
20190301|2019-02-22 11:00,22,571,572,570.75,571.5,50
20190301|2019-02-22 11:30,22,572,572.75,571.5,572.5,159
20190301|2019-02-22 12:00,22,572.75,573,570.25,571.5,89
20190301|2019-02-22 12:30,22,571.25,571.25,569.5,570.25,62
20190301|2019-02-22 13:00,22,570.25,570.25,566.25,567.75,247
20190301|2019-02-24 20:00,25,570.75,570.75,570.75,570.75,1
20190301|2019-02-25 03:00,25,568.5,568.5,568.5,568.5,3
20190301|2019-02-25 03:30,25,567,567,567,567,2
20190301|2019-02-25 06:00,25,567.5,567.5,567.5,567.5,1
20190301|2019-02-25 06:30,25,567.5,567.5,567.5,567.5,2
20190301|2019-02-25 08:30,25,567,567,558.75,559,190
20190301|2019-02-25 09:00,25,557.5,558.5,556.5,557.75,131
20190301|2019-02-25 09:30,25,557.5,559,557.5,559,61
20190301|2019-02-25 10:00,25,558.5,559.5,557.5,559.5,90
20190301|2019-02-25 10:30,25,557.5,557.5,556,556.5,73
20190301|2019-02-25 11:00,25,556.75,557,554.25,554.25,161
20190301|2019-02-25 11:30,25,554.5,556,554,555.25,64
20190301|2019-02-25 12:00,25,555.75,562,555.5,562,62
20190301|2019-02-25 12:30,25,561.75,564.75,560,561,55
20190301|2019-02-25 13:00,25,561.25,563.5,560.25,560.25,53
20190301|2019-02-25 19:00,26,559.75,560.75,559.5,560.75,4
20190301|2019-02-25 19:30,26,560,560,558.75,558.75,4
20190301|2019-02-25 20:00,26,560.25,560.25,560.25,560.25,1
20190301|2019-02-25 20:30,26,560.25,560.25,560.25,560.25,1
20190301|2019-02-26 01:30,26,562.5,562.5,562.5,562.5,1
20190301|2019-02-26 03:30,26,562.5,562.5,562.5,562.5,1
20190301|2019-02-26 04:00,26,561.5,561.5,561.5,561.5,1
20190301|2019-02-26 04:30,26,560,560,560,560,1
20190301|2019-02-26 05:00,26,560.75,560.75,560.75,560.75,4
20190301|2019-02-26 05:30,26,560,560,560,560,2
20190301|2019-02-26 06:00,26,560,560,560,560,6
20190301|2019-02-26 06:30,26,560,560.25,560,560,6
20190301|2019-02-26 07:00,26,560,561.25,560,560,11
20190301|2019-02-26 07:30,26,558.25,559.5,558.25,559.5,3
20190301|2019-02-26 08:30,26,559,561,558.25,559,123
20190301|2019-02-26 09:00,26,558.5,562.5,557.75,560.5,85
20190301|2019-02-26 09:30,26,560.25,560.25,558.25,558.5,41
20190301|2019-02-26 10:00,26,559,562.75,559,562,106
20190301|2019-02-26 10:30,26,562,562.25,561,561.75,43
20190301|2019-02-26 11:00,26,561.5,564.25,560.25,564.25,74
20190301|2019-02-26 11:30,26,563.75,563.75,560.75,560.75,52
20190301|2019-02-26 12:00,26,560.25,560.5,558.5,559.25,46
20190301|2019-02-26 12:30,26,559,559,557.25,557.75,40
20190301|2019-02-26 13:00,26,557.75,563.75,557.5,561.75,126
20190301|2019-02-27 02:30,27,570,570,570,570,4
20190301|2019-02-27 04:00,27,567.75,567.75,565.25,565.25,20
20190301|2019-02-27 07:00,27,566.75,568,566.75,568,21
20190301|2019-02-27 08:30,27,566.5,568.25,565.5,566.25,66
20190301|2019-02-27 09:00,27,567.25,567.5,563,563.75,43
20190301|2019-02-27 09:30,27,564.25,567.25,564,565.5,7
20190301|2019-02-27 10:00,27,566.5,567,564.75,564.75,37
20190301|2019-02-27 10:30,27,565.75,565.75,563.75,563.75,20
20190301|2019-02-27 11:00,27,565,565.5,564.5,564.5,60
20190301|2019-02-27 11:30,27,564.5,564.5,563,563,35
20190301|2019-02-27 12:00,27,564.5,564.5,564.25,564.5,11
20190301|2019-02-27 12:30,27,562.5,564.5,561.25,564.25,29
20190301|2019-02-27 13:00,27,563.25,564.25,559.25,562,69
20190301|2019-02-28 08:30,28,564.75,566,564.75,566,4
20190301|2019-02-28 10:30,28,564,564,562,562,5
20190301|2019-02-28 11:30,28,563.25,563.25,560.75,560.75,2
20190301|2019-02-28 12:00,28,568.5,569,568.5,569,23
20190301|2019-02-28 13:00,28,567,567,567,567,1
20190301|2019-03-01 06:30,1,569,569,569,569,2
20190301|2019-03-01 09:00,1,565,567,564,564.25,12
20190301|2019-03-01 10:30,1,562.75,562.75,560.5,560.5,3
20190301|2019-03-01 12:00,1,562.5,562.5,562.5,562.5,2
20190301|2019-03-04 12:30,4,560.5,561.75,560.5,561.75,20
20190301|2019-03-04 13:00,4,553.25,553.25,553.25,553.25,2
20190301|2019-03-06 10:30,6,557,557,557,557,3
20190301|2019-03-07 09:30,7,558,558,557,557,14
20190301|2019-03-08 12:30,8,555.75,555.75,555.75,555.75,4
20190501|2018-02-08 09:30,8,652,653,652,653,6
20190501|2018-02-09 10:00,9,636.5,636.5,636.5,636.5,1
20190501|2018-02-22 19:00,23,641.75,641.75,641.75,641.75,1
20190501|2018-02-27 09:00,27,651.25,651.25,651.25,651.25,2
20190501|2018-02-28 08:30,28,649.5,649.5,649.5,649.5,1
20190501|2018-02-28 09:00,28,647.75,647.75,647.75,647.75,1
20190501|2018-02-28 11:00,28,645,645,640,640,3
20190501|2018-03-01 09:30,1,650,650,650,650,1
20190501|2018-03-01 11:30,1,649,649,649,649,1
20190501|2018-03-01 12:30,1,649,649,649,649,1
20190501|2018-03-02 13:00,2,648,648,648,648,2
20190501|2018-03-05 09:30,5,647.5,647.5,647.5,647.5,2
20190501|2018-03-12 08:30,12,653.5,653.5,653.5,653.5,3
20190501|2018-03-23 04:30,23,632,632,632,632,2
20190501|2018-03-23 08:30,23,632,632,632,632,3
20190501|2018-03-27 19:00,28,632,632,632,632,1
20190501|2018-03-28 05:30,28,632,632,632,632,1
20190501|2018-03-28 06:00,28,632,632,632,632,2
20190501|2018-03-28 06:30,28,632,632,632,632,6
20190501|2018-03-28 07:00,28,632,632,632,632,1
20190501|2018-03-28 08:30,28,632,632,632,632,39
20190501|2018-03-28 09:00,28,632,632,632,632,45
20190501|2018-03-28 13:00,28,632,632,632,632,1
20190501|2018-03-29 11:00,29,627,628.25,627,628.25,8
20190501|2018-03-29 11:30,29,628.75,628.75,627,628,5
20190501|2018-03-29 12:00,29,629,629,627.75,627.75,5
20190501|2018-03-29 12:30,29,627.75,628,625.5,625.5,9
20190501|2018-03-29 13:00,29,623,623,622.5,622.5,2
20190501|2018-04-03 12:00,3,629,629,629,629,1
20190501|2018-04-03 19:00,4,632,632,632,632,1
20190501|2018-04-05 02:00,5,635,635,635,635,1
20190501|2018-04-06 11:30,6,651,654.25,651,654.25,10
20190501|2018-04-08 19:00,9,655.5,655.5,655.5,655.5,2
20190501|2018-04-09 08:30,9,657.5,657.5,657.5,657.5,1
20190501|2018-04-09 09:00,9,662.5,662.5,662.5,662.5,1
20190501|2018-04-09 12:30,9,662.5,662.5,662.5,662.5,2
20190501|2018-04-09 13:00,9,662.5,662.5,662.5,662.5,2
20190501|2018-04-10 10:00,10,655,655,655,655,1
20190501|2018-04-10 11:30,10,660,660,660,660,1
20190501|2018-04-10 13:00,10,663.25,664.75,662.5,662.75,21
20190501|2018-04-11 11:30,11,662,662,662,662,1
20190501|2018-04-12 09:30,12,655.5,655.5,651.25,651.25,10
20190501|2018-04-12 13:00,12,657.25,660.25,656.5,656.5,22
20190501|2018-04-15 19:00,16,646,646,646,646,4
20190501|2018-04-15 22:00,16,646,646,646,646,6
20190501|2018-04-16 08:30,16,646,646,646,646,9
20190501|2018-04-20 08:30,20,640.25,641,640.25,641,5
20190501|2018-04-23 08:30,23,637,637,636.25,636.25,14
20190501|2018-04-23 09:30,23,637.25,637.25,637.25,637.25,2
20190501|2018-04-23 13:00,23,635.25,636,635.25,636,3
20190501|2018-04-24 08:30,24,633,633,633,633,1
20190501|2018-04-24 09:00,24,633,633,633,633,4
20190501|2018-04-24 10:30,24,634,634,634,634,1
20190501|2018-04-27 07:30,27,638.75,638.75,638,638,11
20190501|2018-04-27 12:00,27,636.75,636.75,636.75,636.75,2
20190501|2018-04-30 08:30,30,652.5,652.75,652.5,652.75,4
20190501|2018-04-30 20:30,1,651.25,651.25,651,651,6
20190501|2018-04-30 21:00,1,651,651,651,651,11
20190501|2018-04-30 21:30,1,651,651,651,651,7
20190501|2018-04-30 22:00,1,651,651,651,651,6
20190501|2018-04-30 23:30,1,651,651,651,651,1
20190501|2018-05-01 03:00,1,651,651,651,651,17
20190501|2018-05-01 04:30,1,651,651,651,651,4
20190501|2018-05-01 08:30,1,651,651,651,651,2
20190501|2018-05-01 09:30,1,658,658,658,658,2
20190501|2018-05-01 11:00,1,658.75,658.75,658.75,658.75,1
20190501|2018-05-03 10:00,3,659.75,661,659.75,661,2
20190501|2018-05-03 13:00,3,663.75,665,663.75,665,3
20190501|2018-05-03 19:00,4,665.25,665.25,665.25,665.25,1
20190501|2018-05-04 11:00,4,660,660,660,660,3
20190501|2018-05-07 13:00,7,650.75,650.75,650.75,650.75,4
20190501|2018-05-08 08:30,8,650,650,650,650,2
20190501|2018-05-08 10:00,8,655,655,655,655,2
20190501|2018-05-08 10:30,8,653.5,653.5,653.5,653.5,2
20190501|2018-05-09 00:30,9,649.25,649.25,649.25,649.25,2
20190501|2018-05-09 10:00,9,646.5,646.5,646.5,646.5,1
20190501|2018-05-09 11:30,9,645.75,645.75,645.75,645.75,1
20190501|2018-05-09 13:00,9,648.75,648.75,647.5,647.5,2
20190501|2018-05-11 11:30,11,641.5,641.5,641.5,641.5,4
20190501|2018-05-11 13:00,11,642.5,642.5,642.5,642.5,4
20190501|2018-05-15 13:00,15,643.5,643.5,643.5,643.5,1
20190501|2018-05-16 11:00,16,645,645,645,645,5
20190501|2018-05-17 11:00,17,647.25,647.25,647.25,647.25,1
20190501|2018-05-20 19:00,21,660,660,660,660,2
20190501|2018-05-22 08:30,22,660,660,660,660,1
20190501|2018-05-22 09:30,22,663.75,663.75,663.75,663.75,1
20190501|2018-05-23 11:00,23,667,667,667,667,40
20190501|2018-05-23 11:30,23,667,668,667,668,9
20190501|2018-05-23 12:00,23,667.25,667.25,667.25,667.25,1
20190501|2018-05-23 13:00,23,664.5,664.5,664.5,664.5,1
20190501|2018-05-24 09:00,24,667,667,667,667,3
20190501|2018-05-24 10:00,24,667,670,667,670,7
20190501|2018-05-24 10:30,24,667,667,665,665,7
20190501|2018-05-24 11:00,24,665,665,665,665,7
20190501|2018-05-24 11:30,24,665,665,665,665,1
20190501|2018-05-24 12:00,24,663.5,663.5,663.5,663.5,1
20190501|2018-05-24 12:30,24,663,663,663,663,12
20190501|2018-05-25 13:00,25,667.5,667.5,667.5,667.5,1
20190501|2018-05-28 19:00,29,668.25,668.25,668.25,668.25,1
20190501|2018-05-29 02:00,29,672,672,672,672,1
20190501|2018-05-29 09:00,29,666.5,668.25,664,668.25,56
20190501|2018-05-29 10:00,29,668.25,668.25,668,668,5
20190501|2018-05-29 10:30,29,666,666,666,666,5
20190501|2018-05-29 11:00,29,670.75,670.75,667.5,667.5,2
20190501|2018-05-29 11:30,29,664,664,664,664,2
20190501|2018-05-29 12:00,29,662,662,656.25,656.25,17
20190501|2018-05-30 07:00,30,656,656,656,656,1
20190501|2018-05-30 08:30,30,656,656,656,656,9
20190501|2018-05-30 11:30,30,647.25,650,647.25,650,2
20190501|2018-05-31 01:30,31,645,645,645,645,2
20190501|2018-05-31 02:00,31,645,645,645,645,15
20190501|2018-05-31 09:00,31,650,650,649.25,649.25,12
20190501|2018-05-31 09:30,31,647.5,647.5,647.5,647.5,1
20190501|2018-05-31 11:30,31,648.5,649,648.5,648.5,6
20190501|2018-05-31 12:30,31,648.5,649.25,647.75,649.25,8
20190501|2018-06-01 13:00,1,644,644.75,644,644.75,6
20190501|2018-06-03 19:00,4,643,643,643,643,14
20190501|2018-06-04 09:00,4,637.75,637.75,637.75,637.75,4
20190501|2018-06-04 11:00,4,635.75,635.75,635.75,635.75,2
20190501|2018-06-04 11:30,4,636,636,636,636,15
20190501|2018-06-04 13:00,4,635,635,635,635,13
20190501|2018-06-05 07:00,5,640,640,640,640,1
20190501|2018-06-05 13:00,5,638.75,638.75,638.75,638.75,1
20190501|2018-06-07 02:30,7,650.75,650.75,650.75,650.75,2
20190501|2018-06-07 04:30,7,650.75,650.75,650.75,650.75,3
20190501|2018-06-07 07:00,7,650.75,650.75,650.75,650.75,2
20190501|2018-06-07 09:00,7,655.25,655.25,655.25,655.25,2
20190501|2018-06-07 10:00,7,646.75,647.25,646.75,647.25,3
20190501|2018-06-07 11:00,7,645.5,646.75,645.25,646.75,6
20190501|2018-06-07 12:30,7,642.75,643.75,642,642,7
20190501|2018-06-07 20:00,8,645.75,645.75,645.75,645.75,6
20190501|2018-06-08 11:00,8,638.5,638.5,638.5,638.5,1
20190501|2018-06-11 09:30,11,639.5,639.5,639.5,639.5,1
20190501|2018-06-12 12:30,12,642.5,642.5,642.5,642.5,1
20190501|2018-06-12 13:00,12,639.25,639.25,633.75,633.75,2
20190501|2018-06-13 11:00,13,633.5,633.5,633.5,633.5,26
20190501|2018-06-14 03:30,14,631,631,631,631,5
20190501|2018-06-14 06:30,14,631,631,631,631,4
20190501|2018-06-14 07:00,14,630,630,630,630,5
20190501|2018-06-14 07:30,14,630,630,630,630,1
20190501|2018-06-14 08:30,14,630,630,630,630,6
20190501|2018-06-14 11:00,14,632,632,629.5,629.75,21
20190501|2018-06-14 12:00,14,630,630,629.25,629.25,15
20190501|2018-06-14 12:30,14,630,630,630,630,5
20190501|2018-06-14 13:00,14,625,625,625,625,1
20190501|2018-06-14 23:00,15,625,625,625,625,1
20190501|2018-06-15 02:00,15,625,625,625,625,7
20190501|2018-06-15 09:00,15,625,625,625,625,20
20190501|2018-06-15 12:30,15,618.75,619.5,618.25,619.25,7
20190501|2018-06-15 13:00,15,618.75,619.25,618.5,619.25,12
20190501|2018-06-18 08:30,18,614.5,614.5,614,614,10
20190501|2018-06-18 09:00,18,614.5,614.5,614.5,614.5,1
20190501|2018-06-18 11:00,18,613.5,613.5,613.5,613.5,10
20190501|2018-06-18 19:30,19,609,609,609,609,7
20190501|2018-06-18 20:00,19,609,609,609,609,3
20190501|2018-06-19 08:30,19,602,602,599,599,26
20190501|2018-06-19 09:30,19,600,600,600,600,1
20190501|2018-06-19 10:00,19,599.75,600.25,599.75,600.25,6
20190501|2018-06-19 12:00,19,599.25,599.25,599.25,599.25,1
20190501|2018-06-19 12:30,19,597.25,600,597.25,600,203
20190501|2018-06-19 13:00,19,599,601.25,599,600,14
20190501|2018-06-19 20:00,20,603,603,603,603,15
20190501|2018-06-20 00:00,20,608.5,608.75,608.5,608.75,4
20190501|2018-06-20 08:30,20,606,606,605.25,605.25,33
20190501|2018-06-20 09:00,20,601,601,599.75,599.75,16
20190501|2018-06-20 09:30,20,602,602,602,602,3
20190501|2018-06-20 10:00,20,602,602,602,602,3
20190501|2018-06-20 11:30,20,601.5,602,601.5,602,8
20190501|2018-06-20 12:00,20,606.5,606.5,606.5,606.5,7
20190501|2018-06-20 12:30,20,606.5,606.5,600.5,600.5,3
20190501|2018-06-21 11:00,21,606.5,607.5,606.5,606.75,4
20190501|2018-06-21 11:30,21,604.75,606,604.75,606,2
20190501|2018-06-21 12:00,21,605.5,606.25,605.5,606.25,2
20190501|2018-06-21 12:30,21,605.25,605.5,604.25,605.5,13
20190501|2018-06-21 13:00,21,601.5,601.5,600,600,2
20190501|2018-06-22 09:00,22,600,600,600,600,1
20190501|2018-06-22 10:00,22,600.5,601.5,600.5,601.5,2
20190501|2018-06-22 10:30,22,600.75,600.75,600.75,600.75,2
20190501|2018-06-22 11:00,22,600.5,600.5,600.5,600.5,2
20190501|2018-06-22 11:30,22,600.5,600.5,600.5,600.5,4
20190501|2018-06-22 12:00,22,601,601,600.5,600.5,19
20190501|2018-06-22 12:30,22,600,600,600,600,27
20190501|2018-06-22 13:00,22,600.25,600.25,600,600,158
20190501|2018-06-25 02:00,25,598.5,598.5,598.5,598.5,6
20190501|2018-06-25 02:30,25,598.5,598.5,598.5,598.5,4
20190501|2018-06-25 03:00,25,598.5,598.5,598.5,598.5,5
20190501|2018-06-25 03:30,25,598.5,598.5,598.5,598.5,5
20190501|2018-06-25 05:00,25,598.5,598.5,598.5,598.5,14
20190501|2018-06-25 05:30,25,598.5,598.5,598.5,598.5,7
20190501|2018-06-25 06:30,25,598.5,598.5,598.5,598.5,19
20190501|2018-06-25 07:00,25,598.5,598.5,598.5,598.5,8
20190501|2018-06-25 08:30,25,595.25,595.25,595,595,225
20190501|2018-06-25 09:30,25,594.25,594.25,594.25,594.25,3
20190501|2018-06-25 10:00,25,594.25,595,594.25,595,6
20190501|2018-06-25 12:30,25,594,594.25,594,594.25,3
20190501|2018-06-26 08:30,26,591.75,591.75,590,590,233
20190501|2018-06-26 09:00,26,590,590,590,590,18
20190501|2018-06-26 10:30,26,589,589.75,589,589.75,97
20190501|2018-06-26 11:00,26,589.5,589.5,589.5,589.5,2
20190501|2018-06-26 11:30,26,589.25,589.75,589.25,589.75,13
20190501|2018-06-26 12:00,26,587.5,587.5,587.5,587.5,1
20190501|2018-06-26 12:30,26,587.5,587.5,587.25,587.25,7
20190501|2018-06-26 13:00,26,588.25,588.25,587.5,587.75,9
20190501|2018-06-26 19:00,27,586.75,590,586.75,590,45
20190501|2018-06-27 03:30,27,588.5,588.5,588.5,588.5,1
20190501|2018-06-27 07:00,27,587.5,587.5,587.5,587.5,1
20190501|2018-06-27 07:30,27,590,590,590,590,1
20190501|2018-06-27 08:30,27,588.5,589.25,585.25,587.5,75
20190501|2018-06-27 10:00,27,587,587,587,587,1
20190501|2018-06-27 10:30,27,585.5,587,585.25,585.25,112
20190501|2018-06-27 11:00,27,585.25,585.25,585.25,585.25,107
20190501|2018-06-27 11:30,27,585.25,585.75,585.25,585.75,4
20190501|2018-06-27 12:00,27,585,585,585,585,26
20190501|2018-06-27 12:30,27,585,585,584.5,584.5,26
20190501|2018-06-27 13:00,27,584.5,584.5,583,583,22
20190501|2018-06-28 09:30,28,580.5,580.5,580.5,580.5,10
20190501|2018-06-28 10:00,28,580.5,580.5,580.25,580.25,79
20190501|2018-06-28 10:30,28,580.25,580.75,580.25,580.75,5
20190501|2018-06-28 11:00,28,582,582,581.75,581.75,5
20190501|2018-06-28 11:30,28,582.75,582.75,582.5,582.5,3
20190501|2018-06-28 12:00,28,582.75,582.75,582.75,582.75,1
20190501|2018-06-28 12:30,28,583,583,582.5,582.5,4
20190501|2018-06-28 13:00,28,583.25,583.25,580.25,581.5,178
20190501|2018-06-29 06:30,29,585.5,585.5,585.5,585.5,6
20190501|2018-06-29 09:00,29,595.75,595.75,595.75,595.75,1
20190501|2018-06-29 10:00,29,596,596,596,596,1
20190501|2018-06-29 10:30,29,595,595,595,595,1
20190501|2018-06-29 11:00,29,589.75,589.75,580.25,585,31
20190501|2018-06-29 11:30,29,585.5,587.25,582.5,584.75,81
20190501|2018-06-29 12:00,29,583,585.75,582.5,585.75,51
20190501|2018-06-29 12:30,29,581.5,583,581.5,583,4
20190501|2018-06-29 13:00,29,581.75,582.5,580,580.5,132
20190501|2018-07-02 09:00,2,581.5,581.5,581.5,581.5,1
20190501|2018-07-02 09:30,2,580,580,578.5,578.5,7
20190501|2018-07-02 10:00,2,576.5,576.5,575.5,576.25,7
20190501|2018-07-02 10:30,2,575.5,575.5,575.25,575.25,90
20190501|2018-07-02 11:00,2,575.25,575.25,575,575,141
20190501|2018-07-02 11:30,2,575.75,575.75,575,575,29
20190501|2018-07-02 12:00,2,575,575,574,574,5
20190501|2018-07-02 13:00,2,572.75,573.5,571,571.5,23
20190501|2018-07-03 09:00,3,578.75,578.75,578.75,578.75,7
20190501|2018-07-03 12:00,3,582,582,582,582,1
20190501|2018-07-05 08:30,5,590,591,590,591,8
20190501|2018-07-05 11:00,5,591.5,591.5,591.5,591.5,1
20190501|2018-07-05 12:30,5,591.5,591.5,591.5,591.5,1
20190501|2018-07-05 13:00,5,589,589,589,589,4
20190501|2018-07-05 19:00,6,590,590,590,590,12
20190501|2018-07-06 08:30,6,590.5,591.25,590,591.25,18
20190501|2018-07-06 09:00,6,590.25,592.5,590,592.5,32
20190501|2018-07-06 09:30,6,591.5,591.5,590.25,590.25,4
20190501|2018-07-06 10:00,6,590.25,591.5,590.25,591.5,5
20190501|2018-07-06 10:30,6,590.5,591.5,590.5,591.5,6
20190501|2018-07-06 12:00,6,595.5,595.5,595.5,595.5,1
20190501|2018-07-06 12:30,6,594,598.75,594,598.75,2
20190501|2018-07-06 13:00,6,600,600.5,600,600.5,6
20190501|2018-07-09 09:00,9,590.5,590.5,590.5,590.5,1
20190501|2018-07-09 09:30,9,590,590,590,590,14
20190501|2018-07-09 10:00,9,591.75,591.75,591.75,591.75,1
20190501|2018-07-09 11:00,9,593.25,593.25,592.5,592.5,3
20190501|2018-07-09 11:30,9,593,593,592.75,592.75,2
20190501|2018-07-09 12:00,9,593.25,593.25,593.25,593.25,1
20190501|2018-07-09 13:00,9,591,591,591,591,3
20190501|2018-07-09 21:30,10,590,590,590,590,7
20190501|2018-07-10 02:00,10,588.25,588.25,588,588,27
20190501|2018-07-10 06:00,10,586.5,586.5,586.5,586.5,1
20190501|2018-07-10 08:30,10,585,585,585,585,1
20190501|2018-07-10 09:00,10,585.25,585.25,585.25,585.25,5
20190501|2018-07-10 10:00,10,585.5,585.5,585.5,585.5,3
20190501|2018-07-10 10:30,10,582.25,582.25,582.25,582.25,5
20190501|2018-07-10 12:30,10,579,580.5,579,580.25,10
20190501|2018-07-10 13:00,10,579.25,581.5,579.25,581.5,6
20190501|2018-07-11 03:00,11,578.25,578.25,578.25,578.25,1
20190501|2018-07-11 03:30,11,576.5,576.5,576.5,576.5,1
20190501|2018-07-11 05:00,11,576.5,576.5,576.5,576.5,2
20190501|2018-07-11 08:30,11,575.5,575.5,575.25,575.25,103
20190501|2018-07-11 09:00,11,575,575.5,574.5,574.5,67
20190501|2018-07-11 09:30,11,574.5,574.75,574.5,574.75,2
20190501|2018-07-11 10:00,11,572.5,572.5,572.5,572.5,10
20190501|2018-07-11 10:30,11,571,571,571,571,1
20190501|2018-07-11 12:00,11,574,574.25,574,574.25,51
20190501|2018-07-11 12:30,11,574,574,573.75,573.75,3
20190501|2018-07-11 13:00,11,573.5,573.5,570.5,572.5,12
20190501|2018-07-12 06:00,12,570.75,570.75,570.75,570.75,4
20190501|2018-07-12 07:00,12,570.5,570.5,570.5,570.5,4
20190501|2018-07-12 07:30,12,570.75,570.75,570.5,570.5,17
20190501|2018-07-12 08:30,12,570.5,570.5,570.5,570.5,45
20190501|2018-07-12 09:00,12,570,570,570,570,3
20190501|2018-07-12 09:30,12,570,571,570,571,37
20190501|2018-07-12 10:00,12,570,570,570,570,2
20190501|2018-07-12 10:30,12,570,570,570,570,16
20190501|2018-07-12 11:00,12,573,580.25,573,577.75,29
20190501|2018-07-12 12:00,12,572.5,573.75,572.5,573.25,5
20190501|2018-07-12 12:30,12,574.25,575.5,574.25,575.25,4
20190501|2018-07-12 13:00,12,575.5,580,575.5,580,9
20190501|2018-07-13 06:00,13,576.5,576.5,576.5,576.5,1
20190501|2018-07-13 09:00,13,571.5,571.5,571.5,571.5,5
20190501|2018-07-13 10:00,13,577,577.5,577,577.5,5
20190501|2018-07-13 11:00,13,577.5,577.5,577.25,577.25,2
20190501|2018-07-13 11:30,13,576.25,576.25,575.25,575.25,2
20190501|2018-07-13 12:30,13,574,574,574,574,1
20190501|2018-07-13 13:00,13,574.25,575.5,574,574.75,6
20190501|2018-07-16 02:30,16,572.25,572.25,572.25,572.25,1
20190501|2018-07-16 09:00,16,572.75,572.75,572.75,572.75,4
20190501|2018-07-16 09:30,16,572,572,572,572,3
20190501|2018-07-16 10:30,16,572,573,572,573,9
20190501|2018-07-16 11:30,16,572.75,572.75,572,572,3
20190501|2018-07-16 12:00,16,573,574.25,573,574.25,14
20190501|2018-07-16 12:30,16,572.75,572.75,572.75,572.75,6
20190501|2018-07-17 02:30,17,575,575,575,575,1
20190501|2018-07-17 11:00,17,578.75,578.75,578.75,578.75,1
20190501|2018-07-18 06:30,18,581,581,581,581,2
20190501|2018-07-18 09:30,18,576.25,576.25,576.25,576.25,1
20190501|2018-07-18 10:30,18,576.25,576.5,576.25,576.5,6
20190501|2018-07-18 11:30,18,575.5,575.5,575.5,575.5,10
20190501|2018-07-18 13:00,18,574,575,574,575,10
20190501|2018-07-19 11:30,19,579.5,580.25,579.5,579.75,4
20190501|2018-07-19 12:30,19,581.5,581.5,581.5,581.5,2
20190501|2018-07-19 13:00,19,582.25,582.25,582.25,582.25,1
20190501|2018-07-20 03:30,20,585.5,585.5,585.5,585.5,1
20190501|2018-07-20 04:00,20,587.75,590,587.75,590,2
20190501|2018-07-20 07:00,20,589,589,589,589,2
20190501|2018-07-20 08:30,20,590.25,593.5,590.25,593.5,6
20190501|2018-07-20 09:00,20,593.5,593.5,593.5,593.5,1
20190501|2018-07-20 11:00,20,597.5,597.5,597.5,597.5,1
20190501|2018-07-20 11:30,20,595.75,595.75,595.75,595.75,1
20190501|2018-07-20 12:00,20,597.5,597.5,597.5,597.5,2
20190501|2018-07-20 12:30,20,597.25,597.25,597.25,597.25,1
20190501|2018-07-20 13:00,20,596.25,597.75,596.25,597.75,7
20190501|2018-07-23 00:30,23,601.25,601.25,601.25,601.25,1
20190501|2018-07-23 08:30,23,605,605,605,605,1
20190501|2018-07-23 09:00,23,605,605,605,605,3
20190501|2018-07-23 09:30,23,606.75,606.75,606,606,4
20190501|2018-07-23 10:00,23,604,604,604,604,10
20190501|2018-07-23 10:30,23,604.25,604.25,604.25,604.25,1
20190501|2018-07-23 12:00,23,604.5,604.5,604.5,604.5,1
20190501|2018-07-23 12:30,23,604.5,604.5,604.5,604.5,11
20190501|2018-07-23 13:00,23,602.25,603.75,602.25,603.75,6
20190501|2018-07-24 01:00,24,603.75,603.75,603.75,603.75,1
20190501|2018-07-24 05:30,24,603.25,603.25,603.25,603.25,1
20190501|2018-07-24 08:30,24,603.75,603.75,603.25,603.25,22
20190501|2018-07-24 09:00,24,601.5,601.5,601.5,601.5,1
20190501|2018-07-24 10:30,24,603.75,604.25,603.75,604.25,4
20190501|2018-07-24 11:00,24,605,605.75,605,605.25,15
20190501|2018-07-24 11:30,24,605.25,605.25,603.75,603.75,2
20190501|2018-07-24 12:00,24,603,603.25,602.25,602.5,24
20190501|2018-07-24 12:30,24,602.5,602.75,602,602.25,4
20190501|2018-07-24 13:00,24,602.25,602.25,598.25,598.5,4
20190501|2018-07-25 05:30,25,610.75,611,610.75,611,7
20190501|2018-07-25 06:00,25,611,612.5,611,612.5,20
20190501|2018-07-25 08:30,25,611,616.75,611,616.75,14
20190501|2018-07-25 09:00,25,620,623.25,620,623.25,10
20190501|2018-07-25 10:30,25,617.75,620.5,617.75,618.5,36
20190501|2018-07-25 11:00,25,620.75,620.75,620,620,4
20190501|2018-07-25 11:30,25,624.25,626.75,623.5,623.5,4
20190501|2018-07-25 12:00,25,623.5,625.25,623.5,625.25,5
20190501|2018-07-25 12:30,25,626,627.75,624.75,627.75,5
20190501|2018-07-25 13:00,25,627.75,628.75,625,625,4
20190501|2018-07-25 20:30,26,630,631.5,630,631.5,2
20190501|2018-07-26 02:30,26,636,636,636,636,1
20190501|2018-07-26 08:30,26,639,640.25,637.75,637.75,8
20190501|2018-07-26 09:00,26,638,641.75,638,640.5,13
20190501|2018-07-26 09:30,26,641,641,641,641,3
20190501|2018-07-26 10:00,26,632.75,633,626.5,626.5,5
20190501|2018-07-26 10:30,26,626,631.5,626,629.75,21
20190501|2018-07-26 11:00,26,629.5,630.25,629.25,629.5,37
20190501|2018-07-26 11:30,26,628,628.5,628,628.5,7
20190501|2018-07-26 12:00,26,624.5,624.5,624.5,624.5,1
20190501|2018-07-26 12:30,26,623.5,625.25,623.5,625.25,42
20190501|2018-07-26 13:00,26,623.25,623.25,623.25,623.25,8
20190501|2018-07-27 08:30,27,624.5,624.5,624.5,624.5,6
20190501|2018-07-27 09:00,27,624.5,624.5,624.5,624.5,19
20190501|2018-07-27 10:30,27,628.25,628.25,626,626.5,25
20190501|2018-07-27 11:00,27,628.25,628.5,628.25,628.5,3
20190501|2018-07-27 11:30,27,629.75,629.75,629.5,629.5,2
20190501|2018-07-27 12:00,27,630,630,627.75,628,10
20190501|2018-07-27 12:30,27,627.75,627.75,627,627,7
20190501|2018-07-27 13:00,27,628.5,628.5,628.5,628.5,4
20190501|2018-07-30 06:30,30,634.25,634.25,634.25,634.25,1
20190501|2018-07-30 08:30,30,642.75,642.75,640,640,3
20190501|2018-07-30 09:30,30,640,640,640,640,1
20190501|2018-07-30 10:30,30,642.5,643,642.25,642.75,28
20190501|2018-07-30 11:00,30,642,642.75,641.5,642,45
20190501|2018-07-30 12:30,30,635.75,635.75,635.75,635.75,7
20190501|2018-07-30 13:00,30,637,637,634.5,634.5,18
20190501|2018-07-31 07:30,31,642,642,642,642,2
20190501|2018-07-31 08:30,31,640.75,646.25,640.75,641.25,7
20190501|2018-07-31 09:00,31,645,645,645,645,1
20190501|2018-07-31 09:30,31,645,645,641.75,641.75,5
20190501|2018-07-31 10:00,31,640,640,640,640,1
20190501|2018-07-31 13:00,31,643,644.25,642.25,643.5,16
20190501|2018-08-01 07:30,1,647.5,647.5,647.5,647.5,2
20190501|2018-08-01 08:30,1,646.25,648,646.25,648,25
20190501|2018-08-01 09:00,1,648.5,649.25,648.25,649,24
20190501|2018-08-01 09:30,1,649.25,649.25,649.25,649.25,1
20190501|2018-08-01 10:00,1,647.5,647.5,647.5,647.5,1
20190501|2018-08-01 11:00,1,648.5,650,648.5,649.5,28
20190501|2018-08-01 11:30,1,649.75,651.25,649.75,651.25,53
20190501|2018-08-01 12:00,1,651.5,652.25,649,649,34
20190501|2018-08-01 12:30,1,646.75,646.75,646.75,646.75,5
20190501|2018-08-01 13:00,1,648.75,649.25,644.5,644.5,3
20190501|2018-08-02 00:00,2,649.75,649.75,649.75,649.75,2
20190501|2018-08-02 05:00,2,652,652,652,652,2
20190501|2018-08-02 05:30,2,655,655,655,655,2
20190501|2018-08-02 06:00,2,655,655,655,655,2
20190501|2018-08-02 06:30,2,655.25,655.25,655.25,655.25,1
20190501|2018-08-02 07:00,2,655.5,655.5,655.5,655.5,1
20190501|2018-08-02 08:30,2,655,655,650.25,650.25,38
20190501|2018-08-02 09:00,2,649.5,651.75,649.25,651.75,19
20190501|2018-08-02 09:30,2,651.75,651.75,651.75,651.75,3
20190501|2018-08-02 10:00,2,651.75,656.75,651.75,656.75,82
20190501|2018-08-02 10:30,2,660.75,670,660.75,670,32
20190501|2018-08-02 11:00,2,661,661,659,659,8
20190501|2018-08-02 11:30,2,652.25,654,651.75,654,19
20190501|2018-08-02 12:00,2,652.75,652.75,649.25,649.25,11
20190501|2018-08-02 13:00,2,648.25,648.25,648.25,648.25,1
20190501|2018-08-02 19:00,3,648.25,648.25,648.25,648.25,14
20190501|2018-08-02 21:00,3,651,651,651,651,1
20190501|2018-08-03 08:30,3,653.5,653.5,653.5,653.5,2
20190501|2018-08-03 09:00,3,651,652.5,650.75,652.5,5
20190501|2018-08-03 09:30,3,650.75,650.75,650.75,650.75,1
20190501|2018-08-03 11:00,3,652,652,652,652,1
20190501|2018-08-03 11:30,3,652,652,651.5,651.75,4
20190501|2018-08-03 12:00,3,652,652,648.25,648.25,10
20190501|2018-08-03 12:30,3,647.75,648,646.75,648,7
20190501|2018-08-03 13:00,3,648,651.75,648,651.75,7
20190501|2018-08-05 23:30,6,651.75,651.75,651.75,651.75,1
20190501|2018-08-06 08:30,6,655,660.25,655,660.25,4
20190501|2018-08-06 09:00,6,661,661.25,661,661.25,3
20190501|2018-08-06 09:30,6,662.25,662.25,662.25,662.25,1
20190501|2018-08-06 11:00,6,662,662.5,662,662.25,4
20190501|2018-08-06 11:30,6,662.25,663.5,662,663,11
20190501|2018-08-06 12:00,6,663,663,662.75,662.75,2
20190501|2018-08-06 12:30,6,662.5,663.5,662.5,663.5,7
20190501|2018-08-06 19:00,7,664.75,664.75,664.75,664.75,3
20190501|2018-08-06 21:30,7,665.75,667.5,665.75,667.5,13
20190501|2018-08-06 22:00,7,667,667.75,667,667.75,14
20190501|2018-08-06 23:00,7,669,669,669,669,3
20190501|2018-08-07 03:00,7,669.25,669.5,669.25,669.5,5
20190501|2018-08-07 08:30,7,668.25,668.25,667,667,18
20190501|2018-08-07 09:30,7,660.25,660.25,660.25,660.25,1
20190501|2018-08-07 10:00,7,658.5,660.5,658.5,660.5,5
20190501|2018-08-07 11:30,7,663.5,663.5,662,662,2
20190501|2018-08-07 13:00,7,660.5,661,660,661,4
20190501|2018-08-07 19:30,8,660,660,660,660,7
20190501|2018-08-08 08:30,8,663.75,665,662,665,26
20190501|2018-08-08 09:00,8,663.75,664.25,663.75,664.25,4
20190501|2018-08-08 10:30,8,662.5,662.5,662.5,662.5,1
20190501|2018-08-08 13:00,8,662.75,662.75,662.75,662.75,1
20190501|2018-08-08 19:30,9,663.75,663.75,663.75,663.75,3
20190501|2018-08-08 20:00,9,663.75,663.75,663.75,663.75,1
20190501|2018-08-09 08:30,9,655.5,655.5,655.5,655.5,2
20190501|2018-08-09 09:30,9,659.5,660.75,659.5,660.75,28
20190501|2018-08-09 10:00,9,662,662.25,662,662,3
20190501|2018-08-09 10:30,9,659.75,659.75,659.75,659.75,1
20190501|2018-08-09 11:00,9,660,660,658.75,658.75,18
20190501|2018-08-09 11:30,9,661,662.5,661,662.25,32
20190501|2018-08-09 12:00,9,662,662,661.75,661.75,3
20190501|2018-08-09 12:30,9,663.25,666.25,663.25,666.25,123
20190501|2018-08-09 13:00,9,664,664.5,658.25,661.5,49
20190501|2018-08-09 20:30,10,659.5,659.5,659.5,659.5,1
20190501|2018-08-10 04:30,10,659.75,659.75,659.75,659.75,1
20190501|2018-08-10 07:00,10,658,658,658,658,1
20190501|2018-08-10 07:30,10,661,661,661,661,2
20190501|2018-08-10 08:30,10,660.75,665.75,660.75,662,9
20190501|2018-08-10 09:00,10,664.25,664.25,662.25,662.25,5
20190501|2018-08-10 09:30,10,661.5,663.5,661.5,663.5,5
20190501|2018-08-10 10:30,10,661,662,661,662,29
20190501|2018-08-10 11:00,10,657.5,657.5,651.25,653.5,11
20190501|2018-08-10 11:30,10,654.25,654.25,653.5,653.5,3
20190501|2018-08-10 12:00,10,653.5,653.5,652.75,652.75,3
20190501|2018-08-10 12:30,10,650.75,651.25,647.75,647.75,14
20190501|2018-08-10 13:00,10,647.75,648,644.75,645.25,17
20190501|2018-08-12 19:30,13,641.5,641.5,640.5,641.25,9
20190501|2018-08-12 20:00,13,641,641,641,641,11
20190501|2018-08-12 21:00,13,640.75,641.25,640.75,641.25,8
20190501|2018-08-13 06:30,13,635.5,636.5,632.75,632.75,15
20190501|2018-08-13 08:30,13,632.5,632.75,631.5,631.5,3
20190501|2018-08-13 10:30,13,633,633,633,633,1
20190501|2018-08-13 11:00,13,633,633,633,633,1
20190501|2018-08-13 11:30,13,634,635,634,635,5
20190501|2018-08-13 12:30,13,634.5,634.75,634.25,634.25,7
20190501|2018-08-13 13:00,13,633.75,633.75,632.25,632.75,32
20190501|2018-08-13 21:30,14,635.5,635.5,635.5,635.5,1
20190501|2018-08-14 10:00,14,630,630,629.5,629.5,5
20190501|2018-08-14 11:00,14,630.75,630.75,630.75,630.75,1
20190501|2018-08-14 11:30,14,631.5,631.5,631.5,631.5,8
20190501|2018-08-14 12:00,14,633.75,633.75,633.75,633.75,15
20190501|2018-08-14 12:30,14,633,633,633,633,8
20190501|2018-08-15 08:30,15,628,630,628,630,3
20190501|2018-08-15 09:00,15,627,627,627,627,1
20190501|2018-08-15 09:30,15,626.25,626.25,626.25,626.25,2
20190501|2018-08-15 10:00,15,626.75,627,626.75,627,31
20190501|2018-08-15 11:00,15,627,627,627,627,1
20190501|2018-08-15 13:00,15,625.75,625.75,625.75,625.75,1
20190501|2018-08-15 23:30,16,630.75,630.75,630.75,630.75,5
20190501|2018-08-16 00:00,16,633,633,632.75,632.75,4
20190501|2018-08-16 00:30,16,631.75,631.75,631.75,631.75,10
20190501|2018-08-16 07:30,16,633.25,633.25,633.25,633.25,1
20190501|2018-08-16 08:30,16,638,638.25,635,638.25,35
20190501|2018-08-16 09:00,16,634,636,634,636,2
20190501|2018-08-16 09:30,16,631,631,630.75,630.75,7
20190501|2018-08-16 10:30,16,632.75,633,632.75,633,2
20190501|2018-08-16 11:00,16,635.25,635.5,635.25,635.5,6
20190501|2018-08-16 11:30,16,635.5,635.5,635,635.5,16
20190501|2018-08-16 12:00,16,637,637,637,637,4
20190501|2018-08-16 12:30,16,637,637.25,635.75,635.75,29
20190501|2018-08-16 13:00,16,636.75,637.5,635.75,636,14
20190501|2018-08-17 05:00,17,636.75,642.25,636.75,642.25,16
20190501|2018-08-17 05:30,17,643.25,643.75,643.25,643.75,2
20190501|2018-08-17 06:00,17,642.25,642.25,642,642,13
20190501|2018-08-17 07:30,17,651.5,651.5,651.5,651.5,1
20190501|2018-08-17 08:30,17,651,652.5,649.25,652.5,11
20190501|2018-08-17 09:30,17,647,647,647,647,1
20190501|2018-08-17 10:00,17,647.25,647.25,645,645,2
20190501|2018-08-17 10:30,17,645.25,645.25,644.5,644.5,2
20190501|2018-08-17 11:00,17,645.25,645.75,645.25,645.75,5
20190501|2018-08-17 11:30,17,648.25,648.25,646.25,646.25,4
20190501|2018-08-17 13:00,17,648,650,647.25,650,26
20190501|2018-08-20 04:30,20,647.5,648,647.5,648,2
20190501|2018-08-20 07:00,20,640.75,640.75,640.75,640.75,1
20190501|2018-08-20 07:30,20,639.5,639.5,638.5,638.5,4
20190501|2018-08-20 09:00,20,632.75,633.5,632.75,633.5,2
20190501|2018-08-20 10:30,20,635.5,635.5,635.5,635.5,1
20190501|2018-08-20 11:00,20,636,637.25,636,636.25,10
20190501|2018-08-20 11:30,20,635.75,636.5,635.25,636.5,7
20190501|2018-08-20 12:00,20,635.5,635.5,635.5,635.5,1
20190501|2018-08-20 12:30,20,633.75,634,633.75,634,3
20190501|2018-08-20 13:00,20,636.25,636.25,636.25,636.25,1
20190501|2018-08-20 23:30,21,636,636,636,636,1
20190501|2018-08-21 08:30,21,629.25,629.25,629.25,629.25,1
20190501|2018-08-21 09:00,21,630,630,629.75,630,14
20190501|2018-08-21 09:30,21,630,630,630,630,2
20190501|2018-08-21 10:00,21,630,630,629,629.5,22
20190501|2018-08-21 10:30,21,629,629,629,629,5
20190501|2018-08-21 11:00,21,629,629.5,629,629.5,27
20190501|2018-08-21 11:30,21,629,629.25,629,629.25,10
20190501|2018-08-21 12:00,21,628.75,628.75,627.5,628,9
20190501|2018-08-21 12:30,21,627.5,627.5,626.75,626.75,2
20190501|2018-08-21 13:00,21,628.5,628.5,628,628.5,4
20190501|2018-08-21 19:00,22,629,629,629,629,1
20190501|2018-08-22 04:30,22,627,627,627,627,10
20190501|2018-08-22 08:30,22,625,625.5,624.5,625.5,8
20190501|2018-08-22 09:00,22,627.5,629.5,627.5,629.5,2
20190501|2018-08-22 09:30,22,626.25,629,626.25,629,3
20190501|2018-08-22 10:00,22,630,630,630,630,1
20190501|2018-08-22 10:30,22,629.5,629.5,629.5,629.5,1
20190501|2018-08-22 11:00,22,630,630,630,630,18
20190501|2018-08-22 11:30,22,630,630.25,630,630,29
20190501|2018-08-22 12:00,22,630.25,630.25,630,630,5
20190501|2018-08-22 12:30,22,629,629,629,629,1
20190501|2018-08-22 13:00,22,626.5,626.5,625.5,626,3
20190501|2018-08-22 22:00,23,627.5,627.75,627.5,627.75,2
20190501|2018-08-23 01:30,23,629.5,629.5,629.5,629.5,1
20190501|2018-08-23 07:30,23,624.5,624.5,624.5,624.5,3
20190501|2018-08-23 08:30,23,624.5,624.5,624.5,624.5,21
20190501|2018-08-23 09:00,23,622.5,622.5,621,622,8
20190501|2018-08-23 09:30,23,621,621,621,621,1
20190501|2018-08-23 10:00,23,624.75,627.75,624.75,627.75,37
20190501|2018-08-23 10:30,23,626.25,627,626,627,19
20190501|2018-08-23 11:30,23,625.25,625.25,625.25,625.25,1
20190501|2018-08-23 12:00,23,624,624,623.25,623.25,2
20190501|2018-08-23 12:30,23,620.75,620.75,620.75,620.75,1
20190501|2018-08-23 13:00,23,621.5,623.75,620,623.75,33
20190501|2018-08-23 19:00,24,621.75,621.75,621.75,621.75,4
20190501|2018-08-24 00:30,24,623.25,623.25,623.25,623.25,1
20190501|2018-08-24 02:00,24,622.25,622.25,621,621,2
20190501|2018-08-24 05:30,24,620.75,620.75,620.75,620.75,1
20190501|2018-08-24 06:00,24,620.5,620.5,620.5,620.5,1
20190501|2018-08-24 09:00,24,620.25,620.25,620.25,620.25,8
20190501|2018-08-24 10:30,24,617.75,618,615.75,618,13
20190501|2018-08-24 11:00,24,615.75,615.75,615.5,615.5,15
20190501|2018-08-24 11:30,24,615.75,615.75,615,615,8
20190501|2018-08-24 13:00,24,613.75,614.75,613.75,614.75,3
20190501|2018-08-27 06:30,27,611.25,611.25,611,611,2
20190501|2018-08-27 07:00,27,610.75,610.75,610.75,610.75,1
20190501|2018-08-27 08:30,27,610,610.25,610,610,45
20190501|2018-08-27 09:00,27,608.5,610.5,608.5,610.5,4
20190501|2018-08-27 09:30,27,611,611,610.75,610.75,51
20190501|2018-08-27 10:00,27,611.75,611.75,610.25,610.25,4
20190501|2018-08-27 10:30,27,608.25,608.25,607.5,607.5,3
20190501|2018-08-27 11:00,27,606.75,607.25,605.25,605.25,11
20190501|2018-08-27 11:30,27,606.25,606.25,604.75,604.75,12
20190501|2018-08-27 12:00,27,604.75,604.75,602.25,603.75,8
20190501|2018-08-27 12:30,27,602.75,603.5,602.75,603,5
20190501|2018-08-27 13:00,27,604.25,604.75,603.75,604.75,4
20190501|2018-08-27 19:00,28,603,603,603,603,8
20190501|2018-08-27 19:30,28,601.75,601.75,601.5,601.5,5
20190501|2018-08-27 23:00,28,601.75,601.75,601.75,601.75,1
20190501|2018-08-28 02:00,28,601.5,601.5,601.5,601.5,3
20190501|2018-08-28 08:30,28,607,607,604.5,604.75,54
20190501|2018-08-28 09:00,28,603.5,604,603.5,603.75,6
20190501|2018-08-28 11:00,28,603.25,603.25,602.75,602.75,3
20190501|2018-08-28 11:30,28,602.75,602.75,602.25,602.25,8
20190501|2018-08-28 12:00,28,602.25,603,602.25,603,7
20190501|2018-08-28 12:30,28,602.25,603.25,602.25,603.25,15
20190501|2018-08-28 13:00,28,601.75,601.75,601,601,12
20190501|2018-08-28 19:00,29,602,602,602,602,2
20190501|2018-08-29 01:00,29,603.75,603.75,603.75,603.75,1
20190501|2018-08-29 07:30,29,613.5,613.75,613.5,613.75,2
20190501|2018-08-29 08:30,29,614.25,615,606.5,609.5,33
20190501|2018-08-29 09:00,29,609.5,611.75,609.5,611,3
20190501|2018-08-29 09:30,29,608,609.25,608,609.25,2
20190501|2018-08-29 10:00,29,609.5,612,609.5,611.75,13
20190501|2018-08-29 10:30,29,613.75,618.25,613.75,618.25,4
20190501|2018-08-29 11:00,29,614,614,614,614,1
20190501|2018-08-29 11:30,29,614,614,614,614,2
20190501|2018-08-29 12:00,29,614.5,614.5,614.5,614.5,1
20190501|2018-08-29 13:00,29,614.25,616.5,614.25,615.5,6
20190501|2018-08-30 01:30,30,623.5,623.5,623.5,623.5,1
20190501|2018-08-30 08:30,30,617.25,618,614,614,7
20190501|2018-08-30 09:00,30,614,614.5,614,614,22
20190501|2018-08-30 09:30,30,610.25,610.25,609,609,8
20190501|2018-08-30 11:00,30,606.5,606.5,606,606.5,5
20190501|2018-08-30 12:30,30,606.5,606.5,606.5,606.5,5
20190501|2018-08-30 13:00,30,605.25,607.75,605.25,607.75,3
20190501|2018-08-30 19:00,31,608.75,609,608.75,609,5
20190501|2018-08-30 19:30,31,608.75,608.75,608.75,608.75,1
20190501|2018-08-30 20:00,31,609,609,609,609,1
20190501|2018-08-31 02:00,31,612.75,612.75,612.75,612.75,1
20190501|2018-08-31 07:30,31,619.5,619.5,619.5,619.5,1
20190501|2018-08-31 08:30,31,619.75,624.25,619,619,20
20190501|2018-08-31 09:00,31,618.25,619.5,616,616,9
20190501|2018-08-31 09:30,31,617.25,618.25,616,616,11
20190501|2018-08-31 10:00,31,615.75,616.25,615,615.25,7
20190501|2018-08-31 10:30,31,618,618,615.25,615.25,2
20190501|2018-08-31 11:00,31,615,615.5,615,615.5,2
20190501|2018-08-31 11:30,31,615.75,619.5,615.75,619.5,10
20190501|2018-08-31 12:00,31,620.5,621,618.75,618.75,16
20190501|2018-08-31 12:30,31,618.5,618.75,618.25,618.75,6
20190501|2018-08-31 13:00,31,618.5,621.25,618.5,621.25,18
20190501|2018-09-03 20:30,4,612.75,612.75,611.25,611.25,2
20190501|2018-09-04 00:30,4,610.25,610.25,610.25,610.25,1
20190501|2018-09-04 01:00,4,609.75,609.75,609.75,609.75,5
20190501|2018-09-04 04:30,4,609.75,609.75,609.75,609.75,2
20190501|2018-09-04 05:30,4,608.75,608.75,608.5,608.5,3
20190501|2018-09-04 06:30,4,608.25,608.25,608.25,608.25,2
20190501|2018-09-04 08:30,4,606.5,607.25,601.25,603.25,36
20190501|2018-09-04 09:00,4,607.75,607.75,607.75,607.75,1
20190501|2018-09-04 09:30,4,607.75,610.25,607.25,610.25,7
20190501|2018-09-04 10:00,4,610,611.25,610,611.25,3
20190501|2018-09-04 10:30,4,612.5,612.5,610.25,610.25,3
20190501|2018-09-04 11:00,4,609.25,609.25,609.25,609.25,1
20190501|2018-09-04 12:30,4,608.25,608.25,608.25,608.25,1
20190501|2018-09-04 13:00,4,610.25,610.25,608,608.5,10
20190501|2018-09-04 19:00,5,608.25,608.75,608.25,608.75,4
20190501|2018-09-04 23:30,5,611.25,611.25,611.25,611.25,1
20190501|2018-09-05 00:30,5,612,612,612,612,1
20190501|2018-09-05 01:00,5,611.75,611.75,611.75,611.75,1
20190501|2018-09-05 02:30,5,614.75,614.75,614.75,614.75,1
20190501|2018-09-05 04:30,5,616.25,616.25,616.25,616.25,3
20190501|2018-09-05 07:30,5,612.25,612.25,612.25,612.25,1
20190501|2018-09-05 08:30,5,608.5,609.5,606,609.5,24
20190501|2018-09-05 09:00,5,609,609,609,609,2
20190501|2018-09-05 10:00,5,607.5,607.5,605.75,606.25,4
20190501|2018-09-05 13:00,5,604,604,604,604,2
20190501|2018-09-05 21:00,6,604.5,604.5,604.5,604.5,7
20190501|2018-09-05 21:30,6,604.5,604.5,604.5,604.5,5
20190501|2018-09-05 22:00,6,604.5,604.5,604.5,604.5,2
20190501|2018-09-05 22:30,6,604.5,604.5,604.5,604.5,13
20190501|2018-09-05 23:00,6,604.5,604.5,604.5,604.5,3
20190501|2018-09-06 03:30,6,603.25,603.25,603.25,603.25,1
20190501|2018-09-06 07:30,6,601.25,601.25,601.25,601.25,1
20190501|2018-09-06 08:30,6,601.25,601.75,601,601.5,8
20190501|2018-09-06 09:00,6,602,603,601.75,601.75,6
20190501|2018-09-06 09:30,6,601.25,603,601.25,602.75,16
20190501|2018-09-06 10:00,6,602,602,600.5,600.5,7
20190501|2018-09-06 10:30,6,600.25,601.25,600.25,601.25,11
20190501|2018-09-06 11:00,6,600,600,598.75,598.75,15
20190501|2018-09-06 11:30,6,598.75,598.75,598,598,3
20190501|2018-09-06 12:00,6,597.25,597.25,596.75,596.75,13
20190501|2018-09-06 12:30,6,597,597,596.5,597,10
20190501|2018-09-06 13:00,6,597,597,596,596.75,27
20190501|2018-09-06 19:00,7,596.75,596.75,596.25,596.25,5
20190501|2018-09-06 20:00,7,596,596,596,596,2
20190501|2018-09-06 20:30,7,596,596,596,596,3
20190501|2018-09-07 07:30,7,595,595,595,595,2
20190501|2018-09-07 08:30,7,595.5,596,595,595,43
20190501|2018-09-07 09:00,7,594.75,594.75,594.25,594.5,24
20190501|2018-09-07 09:30,7,594.5,594.5,594.5,594.5,1
20190501|2018-09-07 10:00,7,595,595,595,595,4
20190501|2018-09-07 10:30,7,596,596,595.75,595.75,3
20190501|2018-09-07 11:30,7,594.25,594.5,594.25,594.5,3
20190501|2018-09-07 12:00,7,594.75,595,594.5,594.75,30
20190501|2018-09-07 12:30,7,594.5,595,594.25,594.75,6
20190501|2018-09-07 13:00,7,595.5,595.5,594.75,594.75,4
20190501|2018-09-09 19:00,10,595.25,595.5,593.25,593.25,14
20190501|2018-09-10 01:30,10,593.75,593.75,593.75,593.75,1
20190501|2018-09-10 08:30,10,595,595,595,595,1
20190501|2018-09-10 09:30,10,600.75,601.5,600.75,601.25,7
20190501|2018-09-10 10:00,10,602.75,603,597,597,4
20190501|2018-09-10 10:30,10,599,599.25,598.25,598.25,5
20190501|2018-09-10 11:00,10,600.25,600.25,600.25,600.25,6
20190501|2018-09-10 11:30,10,599.75,599.75,599.75,599.75,1
20190501|2018-09-10 12:30,10,600.5,600.5,600.5,600.5,2
20190501|2018-09-10 13:00,10,600.25,604,600.25,602,11
20190501|2018-09-10 19:00,11,603,603.75,603,603.75,11
20190501|2018-09-10 21:00,11,603,603.75,603,603.75,2
20190501|2018-09-10 21:30,11,604,604,604,604,2
20190501|2018-09-11 00:00,11,603,603,603,603,7
20190501|2018-09-11 01:00,11,603,603,603,603,3
20190501|2018-09-11 07:00,11,598,598,597.25,597.25,3
20190501|2018-09-11 07:30,11,596.5,596.5,596.25,596.25,3
20190501|2018-09-11 08:30,11,596.25,596.5,596,596.25,6
20190501|2018-09-11 10:00,11,600.25,600.25,599,599,2
20190501|2018-09-11 10:30,11,598.75,598.75,597.25,597.5,5
20190501|2018-09-11 11:00,11,596.75,597,596.75,597,10
20190501|2018-09-11 11:30,11,596.5,597,596.5,597,2
20190501|2018-09-11 12:00,11,596.75,597,596.75,597,3
20190501|2018-09-11 12:30,11,597.25,598.5,597.25,598.5,35
20190501|2018-09-11 13:00,11,597.25,598.5,597.25,598.5,18
20190501|2018-09-11 22:30,12,599.25,599.75,599.25,599.75,6
20190501|2018-09-11 23:00,12,600.25,600.25,600.25,600.25,1
20190501|2018-09-11 23:30,12,599.5,599.5,599.5,599.5,4
20190501|2018-09-12 00:00,12,599.5,599.5,599.5,599.5,2
20190501|2018-09-12 08:30,12,602,602.25,602,602.25,2
20190501|2018-09-12 09:00,12,602.5,602.5,602.5,602.5,3
20190501|2018-09-12 10:00,12,606.75,606.75,606.75,606.75,1
20190501|2018-09-12 10:30,12,605.5,605.5,604.25,605.5,10
20190501|2018-09-12 11:00,12,605,605,595,595,169
20190501|2018-09-12 11:30,12,591.25,591.25,588.75,588.75,27
20190501|2018-09-12 12:00,12,588.5,589.25,588,589.25,45
20190501|2018-09-12 12:30,12,589.25,590.75,589.25,590.75,6
20190501|2018-09-12 13:00,12,591,591.75,589.75,590,49
20190501|2018-09-12 19:00,13,590,590,590,590,1
20190501|2018-09-13 07:00,13,590.25,590.25,590.25,590.25,1
20190501|2018-09-13 07:30,13,589.75,589.75,589.75,589.75,1
20190501|2018-09-13 08:30,13,589.75,589.75,588.5,589,18
20190501|2018-09-13 09:30,13,588,589,588,588.75,25
20190501|2018-09-13 10:00,13,589.25,590,589.25,590,29
20190501|2018-09-13 10:30,13,590.5,592.25,590.5,591.75,3
20190501|2018-09-13 11:00,13,589.5,590,589.5,590,3
20190501|2018-09-13 11:30,13,587.75,587.75,587.5,587.5,2
20190501|2018-09-13 12:00,13,587.25,588,586.5,587.25,13
20190501|2018-09-13 12:30,13,587,587.25,585.75,587,12
20190501|2018-09-13 13:00,13,586.5,588.25,586,587.75,42
20190501|2018-09-13 23:30,14,591,591,591,591,1
20190501|2018-09-14 07:30,14,593.75,593.75,593.5,593.5,2
20190501|2018-09-14 08:30,14,590.75,590.75,590.75,590.75,1
20190501|2018-09-14 09:00,14,592,592.75,591.75,592.75,3
20190501|2018-09-14 10:00,14,594.75,595,592,592.5,21
20190501|2018-09-14 10:30,14,592.75,592.75,592.75,592.75,1
20190501|2018-09-14 11:00,14,592.75,592.75,591.5,591.5,13
20190501|2018-09-14 11:30,14,592.25,592.5,591,591,12
20190501|2018-09-14 12:00,14,592,593,592,592,9
20190501|2018-09-14 12:30,14,592.75,594,592.25,592.25,8
20190501|2018-09-14 13:00,14,592,597.25,592,597,31
20190501|2018-09-16 19:30,17,601.5,601.5,601.5,601.5,1
20190501|2018-09-16 20:00,17,601,601,601,601,1
20190501|2018-09-17 02:00,17,601.5,601.5,601.5,601.5,2
20190501|2018-09-17 02:30,17,602.25,602.25,602.25,602.25,1
20190501|2018-09-17 07:00,17,598,598,598,598,1
20190501|2018-09-17 07:30,17,598.5,598.5,598.5,598.5,1
20190501|2018-09-17 09:00,17,602.75,604,602.75,604,2
20190501|2018-09-17 09:30,17,601.5,601.5,601,601,2
20190501|2018-09-17 10:00,17,598.75,598.75,597.75,597.75,2
20190501|2018-09-17 10:30,17,597.25,597.25,597.25,597.25,1
20190501|2018-09-17 11:00,17,597.75,598,597.75,598,4
20190501|2018-09-17 11:30,17,598.25,598.25,598.25,598.25,1
20190501|2018-09-17 12:00,17,598.75,599.5,598.75,599.5,2
20190501|2018-09-17 12:30,17,600,600,600,600,1
20190501|2018-09-17 13:00,17,600.25,600.25,597.5,598.75,23
20190501|2018-09-17 19:00,18,597.75,597.75,597.75,597.75,2
20190501|2018-09-17 23:00,18,597.75,597.75,597.75,597.75,1
20190501|2018-09-18 04:00,18,598.25,600.5,598.25,600.5,4
20190501|2018-09-18 04:30,18,601.25,601.25,601.25,601.25,2
20190501|2018-09-18 07:00,18,603,603,603,603,1
20190501|2018-09-18 08:30,18,602.5,602.5,599.25,600.25,8
20190501|2018-09-18 09:00,18,600.25,600.25,600.25,600.25,1
20190501|2018-09-18 09:30,18,603,603,601.25,601.25,2
20190501|2018-09-18 10:00,18,598.25,598.25,598,598,3
20190501|2018-09-18 10:30,18,598.5,601.75,598.25,601.75,9
20190501|2018-09-18 11:00,18,601,601,601,601,1
20190501|2018-09-18 11:30,18,599.5,599.5,599.5,599.5,2
20190501|2018-09-18 12:00,18,601.5,602,601.5,602,2
20190501|2018-09-18 13:00,18,601.5,601.5,601.5,601.5,2
20190501|2018-09-18 22:00,19,603.25,603.25,603,603,7
20190501|2018-09-19 00:30,19,603.25,603.25,603.25,603.25,1
20190501|2018-09-19 04:00,19,605.5,605.5,605.5,605.5,1
20190501|2018-09-19 04:30,19,607.5,607.5,607.5,607.5,2
20190501|2018-09-19 06:00,19,608,608,608,608,1
20190501|2018-09-19 07:30,19,607.5,607.5,607.5,607.5,1
20190501|2018-09-19 08:30,19,607.75,607.75,607.75,607.75,2
20190501|2018-09-19 09:00,19,608.75,608.75,608,608.25,4
20190501|2018-09-19 10:00,19,607.75,608.5,607.75,607.75,60
20190501|2018-09-19 10:30,19,608.25,608.25,608,608,5
20190501|2018-09-19 11:00,19,607.25,607.25,607,607,3
20190501|2018-09-19 11:30,19,608.25,608.75,608.25,608.75,12
20190501|2018-09-19 12:00,19,609.25,609.25,608.75,608.75,7
20190501|2018-09-19 12:30,19,609,609,609,609,2
20190501|2018-09-19 13:00,19,608.5,608.75,607.75,608.75,33
20190501|2018-09-19 19:00,20,606,608.25,606,608,4
20190501|2018-09-20 01:00,20,609.75,609.75,609.75,609.75,1
20190501|2018-09-20 01:30,20,608,608,608,608,1
20190501|2018-09-20 02:00,20,609,610.75,609,610.75,6
20190501|2018-09-20 02:30,20,609.75,609.75,609.75,609.75,1
20190501|2018-09-20 08:30,20,608.25,608.25,608.25,608.25,1
20190501|2018-09-20 09:00,20,606.75,606.75,606.5,606.5,2
20190501|2018-09-20 09:30,20,608,608,608,608,2
20190501|2018-09-20 10:00,20,608.25,608.25,608.25,608.25,2
20190501|2018-09-20 11:00,20,610,611.5,610,611,9
20190501|2018-09-20 11:30,20,610,610,607.25,608.75,6
20190501|2018-09-20 12:30,20,610.5,610.5,610.5,610.5,1
20190501|2018-09-20 13:00,20,609.25,609.25,608,608,4
20190501|2018-09-20 19:00,21,609.25,609.25,608.75,609.25,28
20190501|2018-09-21 04:00,21,606.25,606.25,606.25,606.25,1
20190501|2018-09-21 08:30,21,605.5,605.75,605.5,605.75,2
20190501|2018-09-21 09:00,21,603,603,603,603,7
20190501|2018-09-21 09:30,21,603,604.25,603,604.25,17
20190501|2018-09-21 10:00,21,605.5,605.75,605.5,605.75,5
20190501|2018-09-21 13:00,21,606,606.5,606,606.5,7
20190501|2018-09-24 08:30,24,607,609,607,608.75,15
20190501|2018-09-24 09:00,24,609.25,609.25,605.5,605.5,6
20190501|2018-09-24 09:30,24,605.25,605.25,605.25,605.25,2
20190501|2018-09-24 10:00,24,605.25,605.25,605.25,605.25,5
20190501|2018-09-24 11:00,24,606.75,606.75,606.5,606.5,4
20190501|2018-09-24 12:00,24,608.5,608.75,607.75,608,5
20190501|2018-09-24 12:30,24,607.5,608,607.5,608,2
20190501|2018-09-24 13:00,24,606.25,606.75,606.25,606.75,2
20190501|2018-09-25 03:30,25,603.75,603.75,603.75,603.75,1
20190501|2018-09-25 04:30,25,606.5,606.5,606.5,606.5,1
20190501|2018-09-25 05:00,25,606.25,606.25,606.25,606.25,4
20190501|2018-09-25 07:30,25,606.5,607,606.5,607,6
20190501|2018-09-25 08:30,25,605.5,606.5,605,606.5,8
20190501|2018-09-25 09:00,25,604.25,606,604.25,606,8
20190501|2018-09-25 09:30,25,606.25,606.25,602.5,602.5,9
20190501|2018-09-25 11:00,25,601.25,601.25,600.75,600.75,2
20190501|2018-09-25 11:30,25,600.5,601.75,600.5,601,30
20190501|2018-09-25 12:30,25,601.5,601.5,601.5,601.5,5
20190501|2018-09-25 13:00,25,602,602.5,602,602.25,5
20190501|2018-09-25 20:30,26,604,604,604,604,1
20190501|2018-09-26 01:00,26,605,605,605,605,1
20190501|2018-09-26 08:30,26,603.5,603.5,603.5,603.5,5
20190501|2018-09-26 09:00,26,604.75,606.25,604.75,606.25,9
20190501|2018-09-26 10:30,26,601.5,601.5,601,601,25
20190501|2018-09-26 11:00,26,600.5,601.5,600.5,601.5,3
20190501|2018-09-26 12:00,26,601,601,600.5,600.5,5
20190501|2018-09-26 12:30,26,600.5,600.5,600,600,7
20190501|2018-09-26 13:00,26,600,600.5,600,600.5,5
20190501|2018-09-27 09:00,27,603.75,603.75,600.25,600.25,15
20190501|2018-09-27 09:30,27,600.75,600.75,600.75,600.75,2
20190501|2018-09-27 10:00,27,598.75,599.5,598.75,599.5,7
20190501|2018-09-27 10:30,27,600.5,600.75,600.5,600.75,4
20190501|2018-09-27 11:00,27,600.25,600.25,600.25,600.25,1
20190501|2018-09-27 11:30,27,599.5,600.5,599.5,600.5,8
20190501|2018-09-27 12:00,27,599,599.25,598.75,598.75,6
20190501|2018-09-27 12:30,27,598.75,598.75,598.75,598.75,3
20190501|2018-09-27 13:00,27,599,602,599,602,12
20190501|2018-09-27 19:00,28,600.25,600.25,600.25,600.25,4
20190501|2018-09-27 22:00,28,600.5,600.5,600.5,600.5,8
20190501|2018-09-28 08:30,28,598.5,598.5,598.25,598.25,5
20190501|2018-09-28 09:00,28,598,598,597.5,597.5,6
20190501|2018-09-28 09:30,28,598,599.25,598,599.25,13
20190501|2018-09-28 10:00,28,599.5,600.25,598,599.5,38
20190501|2018-09-28 10:30,28,599.25,599.25,598.25,598.75,9
20190501|2018-09-28 11:00,28,598,604.5,597.25,604.5,24
20190501|2018-09-28 11:30,28,603,603,600,601.5,38
20190501|2018-09-28 12:00,28,599,599,598.75,598.75,11
20190501|2018-09-28 12:30,28,598.25,598.25,597.25,597.25,15
20190501|2018-09-28 13:00,28,597.25,597.25,595,597.25,96
20190501|2018-09-30 22:30,1,595.75,595.75,595.75,595.75,2
20190501|2018-10-01 06:00,1,595.75,595.75,595.75,595.75,3
20190501|2018-10-01 08:30,1,595.75,596,595.25,596,10
20190501|2018-10-01 09:00,1,597,597,597,597,1
20190501|2018-10-01 09:30,1,595,595.25,595,595.25,17
20190501|2018-10-01 10:00,1,597.25,598.5,597.25,598.5,4
20190501|2018-10-01 11:00,1,597.25,598,596.75,596.75,4
20190501|2018-10-01 11:30,1,598,598,596.25,596.25,8
20190501|2018-10-01 12:00,1,601.75,603.25,601.75,603.25,8
20190501|2018-10-01 12:30,1,602.5,602.5,598.75,600,11
20190501|2018-10-01 13:00,1,600,600,598.75,599,13
20190501|2018-10-01 19:00,2,602,602,602,602,3
20190501|2018-10-01 23:00,2,601.25,601.5,601.25,601.5,2
20190501|2018-10-02 07:00,2,600.25,600.25,600.25,600.25,1
20190501|2018-10-02 07:30,2,600,600,600,600,2
20190501|2018-10-02 08:30,2,601.25,601.5,599.5,599.5,13
20190501|2018-10-02 09:00,2,599.25,599.25,599.25,599.25,1
20190501|2018-10-02 09:30,2,601,601,600.5,600.5,10
20190501|2018-10-02 10:00,2,601.25,601.25,601.25,601.25,1
20190501|2018-10-02 10:30,2,604.25,605,603.25,603.25,4
20190501|2018-10-02 11:00,2,603.75,605,602.75,604.25,26
20190501|2018-10-02 11:30,2,603.5,603.5,601.5,601.5,8
20190501|2018-10-02 12:00,2,601.5,612,601.5,612,18
20190501|2018-10-02 12:30,2,608.75,610,608.75,610,4
20190501|2018-10-02 13:00,2,609,613,609,612,8
20190501|2018-10-02 22:30,3,612.25,612.25,612.25,612.25,1
20190501|2018-10-03 01:30,3,613.5,613.5,613.5,613.5,1
20190501|2018-10-03 02:00,3,615.75,616.5,615.75,616.5,4
20190501|2018-10-03 02:30,3,617.5,617.5,617.25,617.25,2
20190501|2018-10-03 03:30,3,616.5,616.5,616.5,616.5,6
20190501|2018-10-03 04:00,3,616.25,616.25,616.25,616.25,6
20190501|2018-10-03 04:30,3,616.25,616.25,614,614,3
20190501|2018-10-03 05:30,3,617,617.25,617,617.25,3
20190501|2018-10-03 06:30,3,616,616.25,616,616.25,2
20190501|2018-10-03 07:30,3,612.25,612.25,612.25,612.25,1
20190501|2018-10-03 08:30,3,609.25,613,609.25,613,5
20190501|2018-10-03 09:00,3,610.5,613.5,610.5,613.5,4
20190501|2018-10-03 09:30,3,613.25,613.25,612.5,612.5,6
20190501|2018-10-03 10:00,3,612,612.75,612,612.75,3
20190501|2018-10-03 10:30,3,613.25,613.5,612.5,613.25,19
20190501|2018-10-03 11:00,3,612,612,612,612,2
20190501|2018-10-03 11:30,3,610.5,610.5,610.5,610.5,2
20190501|2018-10-03 12:00,3,609,609,609,609,1
20190501|2018-10-03 12:30,3,609,609,608.5,609,3
20190501|2018-10-03 13:00,3,609.5,610,608.5,608.5,9
20190501|2018-10-03 19:00,4,609.25,609.25,609.25,609.25,2
20190501|2018-10-04 05:00,4,608.25,608.25,608.25,608.25,1
20190501|2018-10-04 05:30,4,609,609.5,609,609.5,11
20190501|2018-10-04 06:00,4,610.25,610.25,610.25,610.25,2
20190501|2018-10-04 07:00,4,610,610,610,610,1
20190501|2018-10-04 07:30,4,610.25,610.25,610.25,610.25,2
20190501|2018-10-04 08:30,4,610.75,610.75,609,609.75,3
20190501|2018-10-04 09:00,4,609.75,610.5,609.75,610.5,6
20190501|2018-10-04 09:30,4,611.75,613.25,611.75,613.25,4
20190501|2018-10-04 10:00,4,612.75,612.75,612,612,3
20190501|2018-10-04 10:30,4,611.75,611.75,611.75,611.75,2
20190501|2018-10-04 11:00,4,613,613,613,613,1
20190501|2018-10-04 11:30,4,610.5,610.5,610.5,610.5,1
20190501|2018-10-04 12:00,4,611.25,611.25,610.75,610.75,3
20190501|2018-10-04 12:30,4,610,610,607.5,609,15
20190501|2018-10-04 13:00,4,609,611.5,609,610.75,36
20190501|2018-10-05 08:30,5,614.25,614.25,614.25,614.25,1
20190501|2018-10-05 09:00,5,609.25,609.25,609.25,609.25,1
20190501|2018-10-05 09:30,5,610.25,610.25,610,610,3
20190501|2018-10-05 10:00,5,611,611,611,611,2
20190501|2018-10-05 10:30,5,610.25,610.5,610,610,4
20190501|2018-10-05 11:00,5,611.25,611.5,611.25,611.5,5
20190501|2018-10-05 12:00,5,612.75,612.75,612,612,3
20190501|2018-10-05 12:30,5,612.25,612.25,611.75,611.75,5
20190501|2018-10-05 13:00,5,611.75,611.75,611.25,611.25,5
20190501|2018-10-07 19:00,8,611.25,611.25,611.25,611.25,2
20190501|2018-10-08 02:00,8,612,612,612,612,1
20190501|2018-10-08 07:00,8,610.75,610.75,610.75,610.75,1
20190501|2018-10-08 08:30,8,609.75,610.25,607.75,607.75,6
20190501|2018-10-08 09:00,8,609,611,608.75,611,16
20190501|2018-10-08 09:30,8,611,611,610.5,610.75,8
20190501|2018-10-08 10:00,8,611,611,610,610,7
20190501|2018-10-08 10:30,8,609.75,610.25,609.5,609.5,5
20190501|2018-10-08 11:00,8,609.75,609.75,608.5,608.5,7
20190501|2018-10-08 11:30,8,608.75,608.75,608.75,608.75,2
20190501|2018-10-08 12:00,8,608.25,608.25,608.25,608.25,1
20190501|2018-10-08 13:00,8,607.75,608,607.5,607.5,5
20190501|2018-10-09 04:30,9,608.5,608.5,608.5,608.5,1
20190501|2018-10-09 07:30,9,610.5,610.75,610.5,610.75,8
20190501|2018-10-09 08:30,9,612.75,614,612,612,103
20190501|2018-10-09 09:00,9,614,615.5,614,615.5,3
20190501|2018-10-09 10:00,9,612,612,612,612,4
20190501|2018-10-09 10:30,9,611.75,611.75,611.75,611.75,3
20190501|2018-10-09 11:00,9,612.25,612.25,612.25,612.25,1
20190501|2018-10-09 11:30,9,612.25,612.25,612.25,612.25,1
20190501|2018-10-09 12:00,9,612.5,612.5,612.5,612.5,1
20190501|2018-10-09 12:30,9,612,612,611,611,2
20190501|2018-10-09 13:00,9,611.75,612.75,611.5,612.5,34
20190501|2018-10-09 19:00,10,612.5,612.5,612.5,612.5,3
20190501|2018-10-10 03:30,10,613.25,613.25,613.25,613.25,1
20190501|2018-10-10 08:30,10,609.25,609.75,609.25,609.75,3
20190501|2018-10-10 09:00,10,611.25,611.5,611.25,611.5,2
20190501|2018-10-10 09:30,10,609.75,609.75,609.75,609.75,2
20190501|2018-10-10 10:00,10,609.75,609.75,609.75,609.75,10
20190501|2018-10-10 10:30,10,609.75,610.75,608.75,610.75,6
20190501|2018-10-10 11:00,10,611,611,610.5,610.75,3
20190501|2018-10-10 11:30,10,610.25,610.75,610,610.75,10
20190501|2018-10-10 12:00,10,610.5,611,609.25,609.25,14
20190501|2018-10-10 12:30,10,611,611,610,610,23
20190501|2018-10-10 13:00,10,609.5,609.5,609.5,609.5,1
20190501|2018-10-10 19:00,11,608,608,608,608,2
20190501|2018-10-10 21:30,11,608,608,608,608,1
20190501|2018-10-10 23:00,11,608.25,608.25,608.25,608.25,1
20190501|2018-10-11 01:00,11,608.75,608.75,608.75,608.75,1
20190501|2018-10-11 02:00,11,609.25,610.75,609.25,610.5,3
20190501|2018-10-11 07:30,11,610.25,610.25,610.25,610.25,1
20190501|2018-10-11 08:30,11,609.5,610.5,609.5,610.5,31
20190501|2018-10-11 09:00,11,611,611,608.5,608.5,4
20190501|2018-10-11 09:30,11,608.25,608.25,607.5,607.5,12
20190501|2018-10-11 10:00,11,607,607.25,607,607.25,3
20190501|2018-10-11 10:30,11,607,607,606.25,606.25,2
20190501|2018-10-11 11:00,11,607.75,611.75,606.75,609,23
20190501|2018-10-11 12:00,11,606.25,606.75,604.5,606,28
20190501|2018-10-11 12:30,11,606.25,606.25,604.5,605,12
20190501|2018-10-11 13:00,11,605.5,606.25,604.25,604.75,29
20190501|2018-10-11 19:00,12,604.75,604.75,604.75,604.75,2
20190501|2018-10-12 00:00,12,606,606,606,606,1
20190501|2018-10-12 02:30,12,608.25,608.25,608.25,608.25,4
20190501|2018-10-12 07:00,12,607,607,606.5,606.5,3
20190501|2018-10-12 07:30,12,606.25,606.25,606.25,606.25,2
20190501|2018-10-12 08:30,12,605.25,605.25,603.5,603.75,20
20190501|2018-10-12 09:00,12,605.5,607,605.25,605.25,46
20190501|2018-10-12 09:30,12,606,606.5,605.75,606.25,4
20190501|2018-10-12 10:00,12,606.75,606.75,606.75,606.75,1
20190501|2018-10-12 10:30,12,607.5,607.75,606.75,607.5,33
20190501|2018-10-12 11:00,12,608.5,609,608,609,12
20190501|2018-10-12 11:30,12,608.5,609,608.5,609,2
20190501|2018-10-12 12:00,12,608.25,608.25,608.25,608.25,15
20190501|2018-10-12 12:30,12,607.75,607.75,606.5,606.75,6
20190501|2018-10-12 13:00,12,607,608.5,607,608,37
20190501|2018-10-15 08:30,15,607.75,608,607,607,4
20190501|2018-10-15 09:00,15,606.5,607,605.5,606.5,19
20190501|2018-10-15 09:30,15,608.25,608.25,607.25,607.25,3
20190501|2018-10-15 10:00,15,607.75,607.75,606.5,606.5,24
20190501|2018-10-15 10:30,15,606.25,607,606.25,607,28
20190501|2018-10-15 11:00,15,606.5,607,606.5,607,8
20190501|2018-10-15 11:30,15,607,608,606.5,608,18
20190501|2018-10-15 12:00,15,607.75,609,607.75,609,7
20190501|2018-10-15 12:30,15,610,610.5,610,610.5,3
20190501|2018-10-15 13:00,15,611.25,615.25,611.25,614.5,21
20190501|2018-10-15 21:00,16,613.5,613.5,613.5,613.5,4
20190501|2018-10-15 23:30,16,613,613,613,613,1
20190501|2018-10-16 01:30,16,613.25,613.5,613.25,613.5,5
20190501|2018-10-16 07:00,16,611.5,611.5,611.5,611.5,1
20190501|2018-10-16 08:30,16,613.5,613.5,612,612.5,19
20190501|2018-10-16 09:00,16,612.75,613.5,612.75,613.5,3
20190501|2018-10-16 09:30,16,613,613.25,613,613,8
20190501|2018-10-16 10:00,16,612.25,613.75,612.25,613,12
20190501|2018-10-16 10:30,16,612.5,612.5,612.5,612.5,2
20190501|2018-10-16 11:00,16,612.75,613.5,612.75,613.5,13
20190501|2018-10-16 11:30,16,614.5,615.25,614.5,615.25,5
20190501|2018-10-16 12:00,16,614.5,614.5,613.5,613.5,4
20190501|2018-10-16 12:30,16,613.75,613.75,613.5,613.5,17
20190501|2018-10-16 13:00,16,612.25,612.25,610.5,610.5,31
20190501|2018-10-16 19:00,17,611,611,611,611,1
20190501|2018-10-17 07:00,17,609,609,608.75,608.75,2
20190501|2018-10-17 08:30,17,608.25,609.5,607.75,607.75,4
20190501|2018-10-17 09:00,17,608,608,608,608,1
20190501|2018-10-17 11:30,17,608,608,607.75,607.75,10
20190501|2018-10-17 12:30,17,606,606.25,606,606.25,4
20190501|2018-10-17 13:00,17,605,606,603.75,603.75,32
20190501|2018-10-17 19:00,18,603,603,603,603,3
20190501|2018-10-17 21:00,18,603.75,603.75,603.75,603.75,1
20190501|2018-10-18 01:00,18,602,602,602,602,5
20190501|2018-10-18 01:30,18,602.5,602.5,602.5,602.5,1
20190501|2018-10-18 03:30,18,603.5,603.5,603.5,603.5,1
20190501|2018-10-18 05:30,18,604.25,604.25,604.25,604.25,3
20190501|2018-10-18 06:00,18,605.25,605.25,604.5,604.5,3
20190501|2018-10-18 07:00,18,605.25,605.5,605.25,605.5,3
20190501|2018-10-18 08:30,18,605.25,605.25,602,602.5,42
20190501|2018-10-18 09:00,18,602.25,603.5,602.25,603.5,27
20190501|2018-10-18 10:00,18,602,602,602,602,4
20190501|2018-10-18 11:00,18,601.75,602.25,601.75,602.25,2
20190501|2018-10-18 12:00,18,602,602,602,602,1
20190501|2018-10-18 12:30,18,601.5,601.5,601.5,601.5,4
20190501|2018-10-18 13:00,18,601.75,602.5,601.5,602.25,21
20190501|2018-10-19 05:30,19,601.75,601.75,601.75,601.75,1
20190501|2018-10-19 06:00,19,602,602,602,602,1
20190501|2018-10-19 07:00,19,602.75,602.75,602.75,602.75,2
20190501|2018-10-19 07:30,19,601.75,601.75,601.75,601.75,1
20190501|2018-10-19 08:30,19,601.75,605,601.75,605,11
20190501|2018-10-19 09:00,19,606,606,605.75,605.75,8
20190501|2018-10-19 10:00,19,606.25,606.25,604.75,605.25,13
20190501|2018-10-19 10:30,19,603.75,604.5,603.75,604.25,3
20190501|2018-10-19 11:00,19,604,604.5,604,604,7
20190501|2018-10-19 11:30,19,604.25,604.75,604.25,604.75,2
20190501|2018-10-19 12:00,19,603.75,604.5,603.75,604.25,8
20190501|2018-10-19 12:30,19,604.25,604.25,603.75,603.75,43
20190501|2018-10-19 13:00,19,603.5,605.25,603.5,605.25,45
20190501|2018-10-22 03:30,22,605.5,605.5,605.5,605.5,1
20190501|2018-10-22 09:00,22,606.25,606.25,606.25,606.25,1
20190501|2018-10-22 09:30,22,605.25,605.25,604.75,604.75,22
20190501|2018-10-22 10:00,22,603.25,603.25,602,602,80
20190501|2018-10-22 10:30,22,602.5,602.5,602,602,30
20190501|2018-10-22 11:30,22,601,601.5,601,601.5,6
20190501|2018-10-22 12:00,22,602,602,602,602,1
20190501|2018-10-22 13:00,22,601.25,601.5,601,601.25,30
20190501|2018-10-22 23:30,23,601.75,601.75,601.75,601.75,1
20190501|2018-10-23 03:30,23,602,602,602,602,1
20190501|2018-10-23 08:30,23,602,602.75,600.25,601.5,16
20190501|2018-10-23 09:00,23,601.25,601.25,601.25,601.25,4
20190501|2018-10-23 09:30,23,600,600,600,600,6
20190501|2018-10-23 10:00,23,600,600.5,600,600.5,12
20190501|2018-10-23 10:30,23,600.5,600.5,600,600,10
20190501|2018-10-23 11:00,23,600,600.25,600,600,27
20190501|2018-10-23 11:30,23,600,600.25,599.75,600.25,80
20190501|2018-10-23 12:00,23,601.5,601.5,601.5,601.5,1
20190501|2018-10-23 12:30,23,600.25,600.25,600,600.25,3
20190501|2018-10-23 13:00,23,600.5,600.5,599.5,599.5,4
20190501|2018-10-24 08:30,24,598.25,598.25,598.25,598.25,1
20190501|2018-10-24 09:00,24,599,599,598,598,2
20190501|2018-10-24 09:30,24,598,598,597,597.25,30
20190501|2018-10-24 10:00,24,597.5,597.5,596.25,596.25,14
20190501|2018-10-24 10:30,24,596,597.25,596,597,18
20190501|2018-10-24 11:00,24,597.25,597.5,596.25,596.25,40
20190501|2018-10-24 11:30,24,596,596,595,595.5,16
20190501|2018-10-24 12:00,24,595.25,595.25,595,595,2
20190501|2018-10-24 12:30,24,594.75,594.75,593.75,594.5,12
20190501|2018-10-24 13:00,24,594,594.75,593.25,593.75,24
20190501|2018-10-24 19:00,25,593.75,593.75,593,593,9
20190501|2018-10-24 23:30,25,593.5,593.5,593.5,593.5,1
20190501|2018-10-25 03:30,25,593,593,593,593,1
20190501|2018-10-25 04:00,25,592.75,592.75,592.75,592.75,2
20190501|2018-10-25 04:30,25,592.75,592.75,592.75,592.75,2
20190501|2018-10-25 05:30,25,592.75,592.75,592.75,592.75,2
20190501|2018-10-25 07:00,25,591.5,591.5,591.5,591.5,1
20190501|2018-10-25 08:30,25,593.25,593.25,591,591.75,29
20190501|2018-10-25 09:00,25,592,592.5,592,592.5,2
20190501|2018-10-25 09:30,25,592.25,592.25,591.5,591.5,48
20190501|2018-10-25 10:00,25,592,592,591.25,591.25,36
20190501|2018-10-25 10:30,25,591,591.75,591,591.75,2
20190501|2018-10-25 11:00,25,590.5,590.5,589.25,589.75,107
20190501|2018-10-25 11:30,25,589.75,589.75,588.25,588.25,42
20190501|2018-10-25 12:00,25,588,588,587.5,587.75,38
20190501|2018-10-25 12:30,25,587.75,587.75,587,587,86
20190501|2018-10-25 13:00,25,587,587.5,586.5,586.5,91
20190501|2018-10-25 19:00,26,587,587,587,587,20
20190501|2018-10-25 22:30,26,588.25,588.5,588.25,588.5,5
20190501|2018-10-26 05:30,26,590.25,590.25,590.25,590.25,1
20190501|2018-10-26 06:30,26,590,590,590,590,1
20190501|2018-10-26 07:00,26,592,592,592,592,1
20190501|2018-10-26 08:30,26,592,595,590,595,8
20190501|2018-10-26 09:00,26,596,596.5,592.5,594.25,25
20190501|2018-10-26 09:30,26,595.75,597,595,596.5,23
20190501|2018-10-26 10:00,26,595,595,594.25,594.5,28
20190501|2018-10-26 10:30,26,595,595,595,595,7
20190501|2018-10-26 11:00,26,594.25,595,594.25,595,3
20190501|2018-10-26 11:30,26,595,595,594,594.25,8
20190501|2018-10-26 12:00,26,594,594.25,593.25,594,10
20190501|2018-10-26 12:30,26,593.75,594,592.75,592.75,21
20190501|2018-10-26 13:00,26,593.25,594.75,593.25,593.75,36
20190501|2018-10-28 19:00,29,599.5,604,599.5,604,6
20190501|2018-10-29 01:30,29,601.25,601.25,601.25,601.25,1
20190501|2018-10-29 02:00,29,601.25,601.25,601,601,3
20190501|2018-10-29 02:30,29,601.25,601.25,601.25,601.25,1
20190501|2018-10-29 04:00,29,600,600,600,600,4
20190501|2018-10-29 04:30,29,600,600,600,600,2
20190501|2018-10-29 06:30,29,598.75,598.75,598.25,598.25,2
20190501|2018-10-29 07:30,29,598,598,598,598,2
20190501|2018-10-29 08:30,29,598,598,596.5,596.75,50
20190501|2018-10-29 09:00,29,597,597,596,596,19
20190501|2018-10-29 09:30,29,595,595.75,595,595.5,18
20190501|2018-10-29 10:00,29,595.25,595.5,595.25,595.25,13
20190501|2018-10-29 10:30,29,595.25,596,595.25,595.25,21
20190501|2018-10-29 11:30,29,595.25,595.25,594.5,594.75,4
20190501|2018-10-29 12:00,29,594.75,594.75,594.5,594.5,6
20190501|2018-10-29 12:30,29,594.75,594.75,594.75,594.75,1
20190501|2018-10-29 13:00,29,594.75,594.75,593.5,593.5,7
20190501|2018-10-30 03:00,30,594.25,594.5,594.25,594.5,2
20190501|2018-10-30 06:00,30,594.25,594.25,594.25,594.25,1
20190501|2018-10-30 06:30,30,594.5,594.5,594.5,594.5,1
20190501|2018-10-30 08:30,30,594.25,594.75,592.5,592.5,14
20190501|2018-10-30 09:00,30,592.5,592.75,591.75,592,16
20190501|2018-10-30 09:30,30,591.75,592.5,591.75,592,5
20190501|2018-10-30 10:00,30,591.25,591.25,590.25,590.5,42
20190501|2018-10-30 10:30,30,591.25,591.75,591.25,591.75,5
20190501|2018-10-30 11:00,30,590.75,592,590,590.75,56
20190501|2018-10-30 11:30,30,591,591.75,590.75,591.5,46
20190501|2018-10-30 12:00,30,591.25,591.75,591.25,591.5,41
20190501|2018-10-30 12:30,30,592.5,592.5,591.75,592,6
20190501|2018-10-30 13:00,30,592.25,592.25,590,590.25,17
20190501|2018-10-30 19:00,31,590,590,590,590,7
20190501|2018-10-30 19:30,31,590,590,590,590,4
20190501|2018-10-30 20:00,31,590,590,590,590,8
20190501|2018-10-31 02:00,31,589.5,589.5,589.5,589.5,1
20190501|2018-10-31 06:00,31,589.25,589.25,589.25,589.25,2
20190501|2018-10-31 07:30,31,589.75,589.75,589,589,7
20190501|2018-10-31 08:30,31,590.25,591,587.75,587.75,172
20190501|2018-10-31 09:00,31,588,588,587.5,587.5,3
20190501|2018-10-31 09:30,31,587.5,587.5,585.75,586.25,42
20190501|2018-10-31 10:00,31,585.75,587.5,585.75,587,55
20190501|2018-10-31 10:30,31,587,587.5,586.5,587.5,60
20190501|2018-10-31 11:00,31,587.5,588.75,587.5,588.5,61
20190501|2018-10-31 11:30,31,588.5,588.75,588.25,588.25,41
20190501|2018-10-31 12:00,31,588.25,588.25,588,588,4
20190501|2018-10-31 12:30,31,588.25,588.25,587.25,587.5,28
20190501|2018-10-31 13:00,31,587.5,588.75,587,587.75,82
20190501|2018-10-31 23:30,1,590.5,590.5,590.5,590.5,2
20190501|2018-11-01 01:30,1,590.75,590.75,590.75,590.75,1
20190501|2018-11-01 02:30,1,590.75,590.75,590.75,590.75,2
20190501|2018-11-01 04:00,1,590.75,590.75,590.75,590.75,1
20190501|2018-11-01 07:00,1,590.75,590.75,590.75,590.75,4
20190501|2018-11-01 08:30,1,590.5,591,590,590,30
20190501|2018-11-01 09:00,1,588.75,591.75,587.75,590.75,39
20190501|2018-11-01 09:30,1,591.25,591.5,589.5,591,12
20190501|2018-11-01 10:00,1,589.5,592.25,589.5,592.25,20
20190501|2018-11-01 10:30,1,591.25,591.25,590.75,591,15
20190501|2018-11-01 11:00,1,591,592.25,590.75,592.25,17
20190501|2018-11-01 11:30,1,592.25,592.25,592,592.25,5
20190501|2018-11-01 12:00,1,592,593.5,592,593.5,9
20190501|2018-11-01 12:30,1,593,593.25,592.75,592.75,10
20190501|2018-11-01 13:00,1,592.5,594,592.25,592.75,24
20190501|2018-11-01 21:00,2,592,592,592,592,1
20190501|2018-11-02 06:00,2,592.75,592.75,592.75,592.75,1
20190501|2018-11-02 07:30,2,592,592,592,592,1
20190501|2018-11-02 08:30,2,590.25,593,590,593,44
20190501|2018-11-02 09:00,2,591.75,594.5,591.75,594.5,4
20190501|2018-11-02 09:30,2,593.5,593.75,593.5,593.75,6
20190501|2018-11-02 10:00,2,595,595.25,594.75,594.75,13
20190501|2018-11-02 10:30,2,594.5,596,594.25,596,38
20190501|2018-11-02 11:00,2,595.5,596,595.5,596,9
20190501|2018-11-02 11:30,2,596.25,596.75,595.25,595.25,35
20190501|2018-11-02 12:00,2,595,595,594.25,594.25,4
20190501|2018-11-02 12:30,2,593.5,593.75,593,593,22
20190501|2018-11-02 13:00,2,594,596,594,596,63
20190501|2018-11-05 04:00,5,596,596,596,596,8
20190501|2018-11-05 04:30,5,595.5,595.5,595.5,595.5,1
20190501|2018-11-05 06:30,5,595.5,595.5,595.25,595.5,4
20190501|2018-11-05 07:00,5,595.25,595.25,595.25,595.25,1
20190501|2018-11-05 08:30,5,595,596,595,595.75,42
20190501|2018-11-05 09:00,5,595.5,595.5,595,595.25,22
20190501|2018-11-05 09:30,5,595.25,596.75,595,596.75,7
20190501|2018-11-05 10:00,5,596,596,596,596,1
20190501|2018-11-05 10:30,5,595.75,595.75,595.75,595.75,4
20190501|2018-11-05 11:00,5,596,596,595.5,596,33
20190501|2018-11-05 11:30,5,596,596,594.5,594.5,29
20190501|2018-11-05 12:00,5,595,595,594.25,595,22
20190501|2018-11-05 12:30,5,594.5,596.25,594.5,595.75,19
20190501|2018-11-05 13:00,5,596.25,597,595.5,595.5,49
20190501|2018-11-05 19:00,6,596.5,596.5,596,596,3
20190501|2018-11-05 23:30,6,596,596,596,596,1
20190501|2018-11-06 01:30,6,596,596,596,596,1
20190501|2018-11-06 03:00,6,596.5,596.5,596.5,596.5,1
20190501|2018-11-06 04:00,6,597.5,597.5,597.5,597.5,4
20190501|2018-11-06 07:30,6,596,596.5,596,596.5,4
20190501|2018-11-06 08:30,6,596.5,598.25,596.5,598,12
20190501|2018-11-06 09:00,6,598.5,598.5,597.5,597.5,5
20190501|2018-11-06 09:30,6,598.25,598.75,598.25,598.75,2
20190501|2018-11-06 10:00,6,599.25,599.25,598.75,599,7
20190501|2018-11-06 10:30,6,599,599.75,598.25,599.5,42
20190501|2018-11-06 11:00,6,599.25,599.25,597.75,597.75,18
20190501|2018-11-06 11:30,6,597.5,598,596.25,596.25,91
20190501|2018-11-06 12:00,6,596.25,596.75,596,596.75,17
20190501|2018-11-06 12:30,6,597,598.25,597,598.25,31
20190501|2018-11-06 13:00,6,598,600,598,598.25,91
20190501|2018-11-07 01:30,7,599.75,599.75,599.75,599.75,1
20190501|2018-11-07 02:00,7,599.5,599.5,599.5,599.5,2
20190501|2018-11-07 07:00,7,598.75,598.75,596.5,596.5,9
20190501|2018-11-07 08:30,7,595.25,595.75,592.75,592.75,77
20190501|2018-11-07 09:00,7,592.75,593.5,591.75,593.5,31
20190501|2018-11-07 09:30,7,592.5,592.75,592.25,592.25,7
20190501|2018-11-07 10:00,7,592.25,593.75,591.5,593,36
20190501|2018-11-07 10:30,7,592.5,593,592.25,593,12
20190501|2018-11-07 11:00,7,593.25,593.75,593.25,593.75,6
20190501|2018-11-07 11:30,7,593.5,593.75,592.75,592.75,20
20190501|2018-11-07 12:00,7,592.5,593.25,592.5,593.25,10
20190501|2018-11-07 12:30,7,593.5,594.25,593.5,594,6
20190501|2018-11-07 13:00,7,593.75,594,591.25,591.25,99
20190501|2018-11-07 19:00,8,590,590,590,590,13
20190501|2018-11-07 19:30,8,591,591,591,591,1
20190501|2018-11-07 23:00,8,593,593,593,593,4
20190501|2018-11-07 23:30,8,593.5,593.75,593.5,593.75,3
20190501|2018-11-08 00:00,8,594.5,594.75,594.5,594.75,2
20190501|2018-11-08 00:30,8,594.75,594.75,594.75,594.75,1
20190501|2018-11-08 08:30,8,596.25,597.5,596.25,597.5,28
20190501|2018-11-08 09:30,8,593.75,593.75,593.75,593.75,5
20190501|2018-11-08 10:00,8,593.75,593.75,591.75,591.75,33
20190501|2018-11-08 10:30,8,592,593,592,593,4
20190501|2018-11-08 11:00,8,594.75,594.75,588,588.25,168
20190501|2018-11-08 11:30,8,589.75,590.5,589.5,590.5,38
20190501|2018-11-08 12:00,8,592.25,592.5,591,592,14
20190501|2018-11-08 12:30,8,593,594,593,594,4
20190501|2018-11-08 13:00,8,593.75,594,591.5,592,34
20190501|2018-11-08 23:30,9,589.5,589.5,589.5,589.5,2
20190501|2018-11-09 01:30,9,590.25,590.25,589.75,589.75,7
20190501|2018-11-09 03:00,9,589.5,589.5,589.25,589.25,2
20190501|2018-11-09 05:30,9,588,588,588,588,1
20190501|2018-11-09 06:00,9,588,588,588,588,1
20190501|2018-11-09 08:30,9,590.25,590.75,588.75,589.5,42
20190501|2018-11-09 09:00,9,589,591.5,589,591.5,27
20190501|2018-11-09 09:30,9,589.75,590.5,589.75,590.25,23
20190501|2018-11-09 10:00,9,590,590.25,589.5,589.5,6
20190501|2018-11-09 10:30,9,589.5,589.5,588.5,588.75,41
20190501|2018-11-09 11:00,9,588.75,588.75,587,587,61
20190501|2018-11-09 11:30,9,587.75,588.25,587,587.25,63
20190501|2018-11-09 12:00,9,587.25,587.25,586.5,587,57
20190501|2018-11-09 12:30,9,587.25,587.25,586.5,587,19
20190501|2018-11-09 13:00,9,587.25,588.25,584,584.25,238
20190501|2018-11-11 19:00,12,585,585,585,585,7
20190501|2018-11-12 01:30,12,584.25,584.25,584.25,584.25,2
20190501|2018-11-12 02:00,12,584,584,584,584,1
20190501|2018-11-12 04:00,12,584,584.25,584,584.25,3
20190501|2018-11-12 04:30,12,584,584,584,584,2
20190501|2018-11-12 05:00,12,584,584,584,584,2
20190501|2018-11-12 07:00,12,585.75,585.75,585.75,585.75,1
20190501|2018-11-12 08:30,12,585,587.25,583.75,587,49
20190501|2018-11-12 09:00,12,587.25,588.75,586.75,587,28
20190501|2018-11-12 09:30,12,587.25,589,587.25,587.25,50
20190501|2018-11-12 10:00,12,588,589.25,587.5,587.5,27
20190501|2018-11-12 10:30,12,587.75,590,587.75,589.75,31
20190501|2018-11-12 11:00,12,589.5,591.75,589.5,591,30
20190501|2018-11-12 11:30,12,591,593,590.25,592.25,44
20190501|2018-11-12 12:00,12,592.5,593.25,591.25,591.5,41
20190501|2018-11-12 12:30,12,592,592.25,590.5,592,100
20190501|2018-11-12 13:00,12,592.5,594,592,593,109
20190501|2018-11-12 19:00,13,593,593,593,593,3
20190501|2018-11-12 20:00,13,592.5,592.5,592.5,592.5,2
20190501|2018-11-12 23:30,13,592.5,592.5,592.5,592.5,1
20190501|2018-11-13 02:00,13,592.5,592.5,592.25,592.25,5
20190501|2018-11-13 03:00,13,592.25,592.25,592.25,592.25,1
20190501|2018-11-13 03:30,13,592.5,592.5,592.5,592.5,2
20190501|2018-11-13 06:00,13,592.5,592.5,592.5,592.5,3
20190501|2018-11-13 07:00,13,592.25,592.25,592,592,8
20190501|2018-11-13 07:30,13,592.25,592.25,592.25,592.25,1
20190501|2018-11-13 08:30,13,590,590,590,590,31
20190501|2018-11-13 09:00,13,587.75,588,587.75,587.75,32
20190501|2018-11-13 09:30,13,587.75,587.75,587.5,587.5,20
20190501|2018-11-13 10:00,13,587.25,588,587,588,17
20190501|2018-11-13 10:30,13,587.5,589.25,587,589.25,23
20190501|2018-11-13 11:00,13,589.25,591.25,589,591,75
20190501|2018-11-13 11:30,13,591.25,591.5,589.25,590.5,78
20190501|2018-11-13 12:00,13,590.5,591,589.75,590,73
20190501|2018-11-13 12:30,13,590,590.25,588.5,589,74
20190501|2018-11-13 13:00,13,589,589,585.5,585.5,106
20190501|2018-11-13 19:00,14,587.25,587.25,587.25,587.25,8
20190501|2018-11-13 22:00,14,587.5,587.5,587.5,587.5,11
20190501|2018-11-13 22:30,14,588,588.5,588,588.5,16
20190501|2018-11-13 23:30,14,588.75,588.75,588.75,588.75,1
20190501|2018-11-14 02:00,14,589,589,589,589,11
20190501|2018-11-14 02:30,14,589,589,589,589,3
20190501|2018-11-14 03:00,14,589,589,589,589,1
20190501|2018-11-14 03:30,14,588.75,588.75,588.75,588.75,1
20190501|2018-11-14 04:30,14,589,590,589,590,3
20190501|2018-11-14 08:30,14,589,589,586.75,587.5,40
20190501|2018-11-14 09:00,14,587,589,587,589,33
20190501|2018-11-14 09:30,14,588.5,588.75,588.5,588.75,4
20190501|2018-11-14 10:00,14,589,589.25,588,588.75,91
20190501|2018-11-14 10:30,14,587.5,587.5,586.25,587,22
20190501|2018-11-14 11:00,14,587.25,588,587.25,587.5,28
20190501|2018-11-14 11:30,14,587,587.5,586.5,587.25,50
20190501|2018-11-14 12:00,14,587.25,587.25,586.25,586.5,73
20190501|2018-11-14 12:30,14,586.75,587.75,586.5,587.75,59
20190501|2018-11-14 13:00,14,587.25,587.5,585,585.5,81
20190501|2018-11-14 19:00,15,586,586,585,585,38
20190501|2018-11-14 19:30,15,586.25,586.25,586.25,586.25,1
20190501|2018-11-14 20:00,15,587.5,587.5,587,587.5,8
20190501|2018-11-14 20:30,15,587.5,588,587.5,587.5,12
20190501|2018-11-14 21:00,15,587.5,588,587.5,588,9
20190501|2018-11-14 21:30,15,587.5,587.75,587.5,587.75,8
20190501|2018-11-14 22:00,15,587.75,588,587.75,588,6
20190501|2018-11-14 22:30,15,588,588,588,588,2
20190501|2018-11-14 23:00,15,588,588,588,588,3
20190501|2018-11-14 23:30,15,588,588.25,588,588.25,6
20190501|2018-11-15 00:00,15,588.5,588.5,588.5,588.5,1
20190501|2018-11-15 02:00,15,587.75,587.75,587.75,587.75,1
20190501|2018-11-15 05:00,15,587.5,587.75,587.5,587.75,3
20190501|2018-11-15 05:30,15,587.75,587.75,587.75,587.75,1
20190501|2018-11-15 07:00,15,588.75,588.75,588.75,588.75,7
20190501|2018-11-15 07:30,15,587.75,587.75,587.75,587.75,10
20190501|2018-11-15 08:30,15,587.5,587.75,585.75,587,17
20190501|2018-11-15 09:00,15,585.75,586,585.5,585.5,5
20190501|2018-11-15 09:30,15,586,586.5,586,586.5,15
20190501|2018-11-15 10:00,15,586.25,587,586.25,586.5,16
20190501|2018-11-15 10:30,15,586.5,587,586.5,587,4
20190501|2018-11-15 11:00,15,585,585.75,584.75,585.5,42
20190501|2018-11-15 11:30,15,585.25,585.5,584.75,585.25,94
20190501|2018-11-15 12:00,15,585.25,585.5,584,584.5,68
20190501|2018-11-15 12:30,15,584.5,584.5,583.75,584,73
20190501|2018-11-15 13:00,15,583.75,583.75,582.5,582.75,82
20190501|2018-11-15 19:00,16,583,583,582.75,582.75,30
20190501|2018-11-15 19:30,16,582.5,582.5,582,582,4
20190501|2018-11-15 20:00,16,582.5,582.5,582.5,582.5,1
20190501|2018-11-15 20:30,16,582.25,582.25,582.25,582.25,1
20190501|2018-11-16 05:00,16,582.5,582.5,582.5,582.5,6
20190501|2018-11-16 07:00,16,582.5,582.5,582.5,582.5,4
20190501|2018-11-16 08:30,16,583,583,582.75,582.75,16
20190501|2018-11-16 09:00,16,582.75,583,581.5,581.5,297
20190501|2018-11-16 09:30,16,581.75,581.75,581.5,581.75,23
20190501|2018-11-16 10:00,16,581.5,581.5,581,581,63
20190501|2018-11-16 10:30,16,581,581,580.5,581,43
20190501|2018-11-16 11:00,16,580.5,580.75,580.25,580.75,36
20190501|2018-11-16 11:30,16,580.5,581.5,580.5,580.5,112
20190501|2018-11-16 12:00,16,580.5,581.25,580.5,581,73
20190501|2018-11-16 12:30,16,581,581.5,580.75,581,85
20190501|2018-11-16 13:00,16,581.25,581.25,579.5,579.5,119
20190501|2018-11-18 19:00,19,580,580,579.75,579.75,15
20190501|2018-11-18 19:30,19,579.25,579.25,579.25,579.25,1
20190501|2018-11-18 21:00,19,579.75,579.75,579.75,579.75,5
20190501|2018-11-18 23:30,19,580,580,580,580,2
20190501|2018-11-19 01:00,19,580,580,580,580,1
20190501|2018-11-19 03:00,19,579.75,579.75,579.75,579.75,1
20190501|2018-11-19 03:30,19,579.5,579.75,579.5,579.5,4
20190501|2018-11-19 05:00,19,579.25,579.25,579.25,579.25,5
20190501|2018-11-19 05:30,19,579.25,579.25,579.25,579.25,3
20190501|2018-11-19 06:30,19,579,579,579,579,1
20190501|2018-11-19 07:00,19,579.25,579.25,579,579,10
20190501|2018-11-19 08:30,19,579,579.25,578.25,579,35
20190501|2018-11-19 09:00,19,578.25,578.5,578,578.5,20
20190501|2018-11-19 09:30,19,578.25,578.25,578.25,578.25,6
20190501|2018-11-19 10:00,19,577.5,577.75,577,577.75,11
20190501|2018-11-19 10:30,19,577.5,577.5,577,577.25,32
20190501|2018-11-19 11:00,19,577.25,578,577,577.25,77
20190501|2018-11-19 11:30,19,577.25,577.25,577.25,577.25,7
20190501|2018-11-19 12:00,19,577,577.5,577,577,49
20190501|2018-11-19 12:30,19,576.75,576.75,576.5,576.75,12
20190501|2018-11-19 13:00,19,576.75,577,576.25,576.5,96
20190501|2018-11-19 22:30,20,576.5,576.5,576.5,576.5,1
20190501|2018-11-20 01:00,20,576.5,576.5,576.5,576.5,1
20190501|2018-11-20 01:30,20,577.25,577.25,577.25,577.25,1
20190501|2018-11-20 02:30,20,577.25,577.25,577.25,577.25,1
20190501|2018-11-20 03:30,20,577.25,577.25,577.25,577.25,1
20190501|2018-11-20 06:30,20,576.5,577.5,576.5,577.5,3
20190501|2018-11-20 08:30,20,577.5,578.5,577,577,31
20190501|2018-11-20 09:00,20,576.75,576.75,576.5,576.75,14
20190501|2018-11-20 09:30,20,577,577,576.75,576.75,5
20190501|2018-11-20 10:00,20,576.75,576.75,576.5,576.75,18
20190501|2018-11-20 10:30,20,577,577,576.75,576.75,4
20190501|2018-11-20 11:00,20,576.5,576.5,576.5,576.5,7
20190501|2018-11-20 11:30,20,576.5,576.5,576,576.25,36
20190501|2018-11-20 12:00,20,576.25,576.25,576.25,576.25,10
20190501|2018-11-20 12:30,20,576.25,577,576.25,577,37
20190501|2018-11-20 13:00,20,577,577.5,576.25,577.5,74
20190501|2018-11-20 19:00,21,577.75,577.75,576.5,576.5,28
20190501|2018-11-21 02:30,21,577,577,577,577,10
20190501|2018-11-21 03:00,21,577,577,577,577,2
20190501|2018-11-21 06:00,21,576.25,576.25,576.25,576.25,1
20190501|2018-11-21 06:30,21,576.5,576.5,576.5,576.5,1
20190501|2018-11-21 08:30,21,577.75,578,577,577.5,53
20190501|2018-11-21 09:00,21,578.5,579.5,578.5,579.5,34
20190501|2018-11-21 09:30,21,579.25,579.5,578.5,578.5,73
20190501|2018-11-21 10:00,21,578.5,578.75,577.5,577.5,172
20190501|2018-11-21 10:30,21,578,578,577,577.25,28
20190501|2018-11-21 11:00,21,577.25,577.25,577.25,577.25,7
20190501|2018-11-21 11:30,21,577.25,577.25,577,577,5
20190501|2018-11-21 12:00,21,577,577,576.5,576.5,4
20190501|2018-11-21 12:30,21,576.25,577,576.25,577,7
20190501|2018-11-21 13:00,21,576.75,579,576,576,116
20190501|2018-11-23 08:30,23,578.25,579.5,576,579.5,89
20190501|2018-11-23 09:00,23,579.5,580,579.25,580,12
20190501|2018-11-23 10:00,23,580,580.25,579.5,579.5,17
20190501|2018-11-23 10:30,23,579.75,580.25,579.75,580.25,7
20190501|2018-11-23 11:00,23,579.25,579.25,577.25,578,103
20190501|2018-11-23 11:30,23,577.75,578,576.25,577.25,21
20190501|2018-11-23 12:00,23,577,577,575.75,575.75,103
20190501|2018-11-25 20:30,26,579,579,578.75,578.75,7
20190501|2018-11-25 21:30,26,579,579,579,579,1
20190501|2018-11-25 23:30,26,578.75,578.75,578.75,578.75,1
20190501|2018-11-26 01:30,26,578.5,578.5,578.5,578.5,1
20190501|2018-11-26 02:00,26,578,578.25,578,578.25,4
20190501|2018-11-26 02:30,26,578.5,578.5,578.5,578.5,1
20190501|2018-11-26 04:30,26,580.25,580.25,580.25,580.25,1
20190501|2018-11-26 05:00,26,580.5,581.25,580.5,581.25,5
20190501|2018-11-26 08:30,26,581,581.5,579.75,580,37
20190501|2018-11-26 09:00,26,578.75,578.75,578.75,578.75,1
20190501|2018-11-26 09:30,26,580,580,580,580,1
20190501|2018-11-26 10:00,26,579.5,579.5,578.25,578.25,26
20190501|2018-11-26 10:30,26,578,578.5,577.5,578.5,11
20190501|2018-11-26 11:30,26,578,578,577,577.5,12
20190501|2018-11-26 12:00,26,577.5,578,577.25,578,10
20190501|2018-11-26 12:30,26,577.75,577.75,577.75,577.75,8
20190501|2018-11-26 13:00,26,576.75,578.5,576.75,578.5,40
20190501|2018-11-26 19:00,27,576,577.75,576,577.75,75
20190501|2018-11-26 20:00,27,577.75,577.75,577.75,577.75,3
20190501|2018-11-27 01:00,27,578,578,577.75,577.75,5
20190501|2018-11-27 01:30,27,577.75,577.75,577.5,577.75,9
20190501|2018-11-27 02:00,27,578.75,578.75,578.5,578.5,2
20190501|2018-11-27 06:00,27,577.25,577.5,577.25,577.5,2
20190501|2018-11-27 07:00,27,578.25,578.25,576.5,576.5,14
20190501|2018-11-27 08:30,27,577.25,577.25,575.5,576.25,74
20190501|2018-11-27 09:00,27,575.75,576,575.5,575.5,77
20190501|2018-11-27 09:30,27,575.5,576.25,575.25,576.25,50
20190501|2018-11-27 10:00,27,576,576.5,576,576.5,11
20190501|2018-11-27 10:30,27,576,576.25,576,576.25,30
20190501|2018-11-27 11:00,27,576,576.5,575.75,576.25,46
20190501|2018-11-27 11:30,27,576.25,576.25,575.5,575.5,22
20190501|2018-11-27 12:00,27,575.75,575.75,575.75,575.75,4
20190501|2018-11-27 12:30,27,575.75,575.75,575.5,575.5,65
20190501|2018-11-27 13:00,27,575.5,576,575.25,575.5,87
20190501|2018-11-27 19:00,28,576,576,575.25,575.75,50
20190501|2018-11-28 01:30,28,576.25,576.25,576.25,576.25,3
20190501|2018-11-28 05:00,28,576.5,576.5,576.5,576.5,1
20190501|2018-11-28 07:00,28,576.5,577,576.5,576.5,4
20190501|2018-11-28 07:30,28,576.5,576.5,576,576.5,16
20190501|2018-11-28 08:30,28,577.75,578.75,576.5,578,74
20190501|2018-11-28 09:00,28,578.25,578.75,578.25,578.5,32
20190501|2018-11-28 09:30,28,578.75,579,578,578,26
20190501|2018-11-28 10:00,28,578,578,577.5,577.75,50
20190501|2018-11-28 10:30,28,577.75,578.25,577.75,578,19
20190501|2018-11-28 11:00,28,578,578.75,578,578.75,42
20190501|2018-11-28 11:30,28,578,578.5,578,578.5,30
20190501|2018-11-28 12:00,28,578.5,578.75,578,578,85
20190501|2018-11-28 12:30,28,578,578.75,577.25,578.75,62
20190501|2018-11-28 13:00,28,578.75,579.25,577,577,79
20190501|2018-11-28 19:00,29,576,577.25,576,577,8
20190501|2018-11-28 20:30,29,578,578,578,578,1
20190501|2018-11-28 22:30,29,578.5,578.5,578.5,578.5,15
20190501|2018-11-28 23:30,29,578,578,578,578,2
20190501|2018-11-29 01:00,29,578.5,578.5,578.5,578.5,2
20190501|2018-11-29 01:30,29,578.5,578.5,578.5,578.5,1
20190501|2018-11-29 02:30,29,578.75,578.75,578,578,2
20190501|2018-11-29 04:00,29,578,578,578,578,5
20190501|2018-11-29 04:30,29,578,578,578,578,2
20190501|2018-11-29 05:00,29,578,578,577.75,577.75,5
20190501|2018-11-29 06:00,29,577.75,577.75,577.75,577.75,1
20190501|2018-11-29 07:00,29,578,578,578,578,1
20190501|2018-11-29 07:30,29,577.5,577.5,577.5,577.5,2
20190501|2018-11-29 08:30,29,577.5,579.5,577.5,579.5,46
20190501|2018-11-29 09:00,29,579.5,579.5,578.5,578.5,4
20190501|2018-11-29 09:30,29,579.75,580.5,578.75,578.75,16
20190501|2018-11-29 10:00,29,577.75,577.75,576.75,576.75,48
20190501|2018-11-29 10:30,29,577.5,577.5,577.5,577.5,1
20190501|2018-11-29 11:00,29,576.75,577,575.75,576,28
20190501|2018-11-29 11:30,29,576,576,576,576,1
20190501|2018-11-29 12:00,29,575.5,576,575.5,575.75,3
20190501|2018-11-29 12:30,29,575.5,575.5,575.5,575.5,1
20190501|2018-11-29 13:00,29,575.5,575.5,574.5,575,211
20190501|2018-11-29 23:30,30,574.75,575.25,574.75,575.25,5
20190501|2018-11-30 00:00,30,575,575,575,575,1
20190501|2018-11-30 01:30,30,575.5,575.75,575.5,575.75,20
20190501|2018-11-30 02:00,30,576.25,576.25,576.25,576.25,3
20190501|2018-11-30 05:00,30,575.75,575.75,575.75,575.75,3
20190501|2018-11-30 05:30,30,575.25,575.25,575.25,575.25,2
20190501|2018-11-30 06:00,30,575.25,575.5,575.25,575.5,4
20190501|2018-11-30 07:00,30,576,576,575.5,575.5,8
20190501|2018-11-30 08:30,30,575.5,576.75,575.5,576.25,127
20190501|2018-11-30 09:00,30,576.75,577.75,576.5,577.75,9
20190501|2018-11-30 09:30,30,578,579.5,578,579.25,58
20190501|2018-11-30 10:00,30,579.5,579.5,579.5,579.5,7
20190501|2018-11-30 10:30,30,579.5,581,579.5,581,66
20190501|2018-11-30 11:00,30,580.5,581,580,580.5,142
20190501|2018-11-30 11:30,30,580.25,581.25,580,580,37
20190501|2018-11-30 12:00,30,580,580,578.25,579.25,166
20190501|2018-11-30 12:30,30,579.5,579.75,579.25,579.75,22
20190501|2018-11-30 13:00,30,579.5,582.75,579.5,582.75,123
20190501|2018-12-02 19:00,3,583.25,586.75,583.25,585.25,82
20190501|2018-12-03 08:30,3,585.25,585.5,584,584.75,75
20190501|2018-12-03 09:00,3,584.25,584.25,582.5,582.75,38
20190501|2018-12-03 09:30,3,583.25,585,583.25,584.75,41
20190501|2018-12-03 10:00,3,584.75,586.25,584.75,585.75,36
20190501|2018-12-03 10:30,3,586,586.25,585.75,586.25,16
20190501|2018-12-03 11:00,3,585.5,586,585.25,586,17
20190501|2018-12-03 11:30,3,586,586.75,585.25,586.5,64
20190501|2018-12-03 12:00,3,586.25,586.5,586,586.5,24
20190501|2018-12-03 12:30,3,587.25,587.25,586.5,586.5,72
20190501|2018-12-03 13:00,3,586.25,587.5,584.75,587.5,176
20190501|2018-12-03 21:00,4,586.5,586.5,586.5,586.5,1
20190501|2018-12-04 03:00,4,586,586,586,586,1
20190501|2018-12-04 03:30,4,585.25,585.25,585.25,585.25,4
20190501|2018-12-04 08:30,4,584.25,585.75,584.25,584.5,58
20190501|2018-12-04 09:00,4,585,585,585,585,19
20190501|2018-12-04 09:30,4,584,584.75,584,584.25,32
20190501|2018-12-04 10:00,4,584.25,584.75,584.25,584.5,22
20190501|2018-12-04 10:30,4,584.75,585.75,584.75,585.75,36
20190501|2018-12-04 11:00,4,585.75,586,585.75,586,11
20190501|2018-12-04 11:30,4,585.75,586,585.5,586,9
20190501|2018-12-04 12:00,4,586,586,585.75,586,5
20190501|2018-12-04 12:30,4,585.25,586,585,586,37
20190501|2018-12-04 13:00,4,585.75,586,583.25,583.25,99
20190501|2018-12-04 19:00,5,583,583,583,583,4
20190501|2018-12-04 22:30,5,583.25,583.25,583.25,583.25,1
20190501|2018-12-05 01:00,5,583.25,583.25,583.25,583.25,1
20190501|2018-12-05 03:00,5,583,583,583,583,4
20190501|2018-12-05 04:30,5,582,582,582,582,1
20190501|2018-12-05 05:00,5,582,582,582,582,2
20190501|2018-12-05 05:30,5,581.75,581.75,581.75,581.75,1
20190501|2018-12-05 06:30,5,581,581,581,581,1
20190501|2018-12-05 07:00,5,581.25,581.25,581.25,581.25,3
20190501|2018-12-05 08:30,5,580.25,582,580.25,580.75,73
20190501|2018-12-05 09:00,5,580.5,580.5,578.75,579,105
20190501|2018-12-05 09:30,5,579.25,580.25,578.75,580,100
20190501|2018-12-05 10:00,5,579.75,580.25,579.75,580,54
20190501|2018-12-05 10:30,5,579.75,580.25,579.75,580.25,18
20190501|2018-12-05 11:00,5,580.5,581.75,580,581.25,36
20190501|2018-12-05 11:30,5,581,581,580,580,16
20190501|2018-12-05 12:00,5,580,581,580,581,19
20190501|2018-12-05 12:30,5,581,581,580,580,63
20190501|2018-12-05 13:00,5,580,580.25,579,579.25,129
20190501|2018-12-05 19:00,6,579.75,579.75,579.5,579.5,5
20190501|2018-12-05 20:00,6,578.75,578.75,578.75,578.75,1
20190501|2018-12-05 20:30,6,578.5,578.75,578.5,578.75,17
20190501|2018-12-05 21:00,6,578.25,578.25,578.25,578.25,2
20190501|2018-12-05 21:30,6,578.5,578.5,578.5,578.5,1
20190501|2018-12-05 22:00,6,578.5,578.5,578.5,578.5,1
20190501|2018-12-05 22:30,6,578.75,578.75,578.75,578.75,41
20190501|2018-12-05 23:00,6,578.75,578.75,578.25,578.75,13
20190501|2018-12-05 23:30,6,578.75,578.75,578.75,578.75,1
20190501|2018-12-06 00:00,6,579,579,579,579,1
20190501|2018-12-06 00:30,6,579.25,579.25,579.25,579.25,1
20190501|2018-12-06 01:00,6,580,580.5,580,580.5,10
20190501|2018-12-06 02:00,6,579.75,579.75,579.5,579.5,2
20190501|2018-12-06 02:30,6,579.25,579.25,578.75,579.25,7
20190501|2018-12-06 03:00,6,579,579,578.75,578.75,6
20190501|2018-12-06 03:30,6,578.75,579,578.75,578.75,14
20190501|2018-12-06 04:30,6,579,579,578.75,578.75,7
20190501|2018-12-06 05:00,6,578.75,578.75,578.75,578.75,8
20190501|2018-12-06 06:00,6,579.25,579.25,579.25,579.25,12
20190501|2018-12-06 07:00,6,579.5,579.5,579.25,579.25,22
20190501|2018-12-06 07:30,6,579,579.25,579,579,16
20190501|2018-12-06 08:30,6,579.25,579.25,577.75,577.75,453
20190501|2018-12-06 09:00,6,578,578,577.25,577.5,69
20190501|2018-12-06 09:30,6,577.25,577.75,577.25,577.5,31
20190501|2018-12-06 10:00,6,577.5,578,577,577,61
20190501|2018-12-06 10:30,6,577,577.75,577,577.75,34
20190501|2018-12-06 11:00,6,577.5,577.75,577.5,577.5,24
20190501|2018-12-06 11:30,6,577.5,577.5,576.75,577,33
20190501|2018-12-06 12:00,6,577,577,576.5,576.5,11
20190501|2018-12-06 12:30,6,576.5,576.5,575.5,575.5,111
20190501|2018-12-06 13:00,6,576,576,573.25,573.25,331
20190501|2018-12-06 19:00,7,574.25,574.75,573.75,573.75,13
20190501|2018-12-06 19:30,7,574.25,574.25,574.25,574.25,1
20190501|2018-12-06 20:00,7,574.25,574.75,574.25,574.75,6
20190501|2018-12-06 22:00,7,575.5,575.5,575.5,575.5,1
20190501|2018-12-07 03:30,7,575.25,575.25,575.25,575.25,1
20190501|2018-12-07 04:00,7,575.5,575.5,575.5,575.5,15
20190501|2018-12-07 05:30,7,575.75,575.75,575.5,575.5,15
20190501|2018-12-07 06:00,7,575.5,575.5,575.5,575.5,15
20190501|2018-12-07 06:30,7,575.5,575.5,575.5,575.5,3
20190501|2018-12-07 07:00,7,575.25,575.25,575.25,575.25,2
20190501|2018-12-07 07:30,7,575.25,575.5,575,575.25,40
20190501|2018-12-07 08:30,7,576.5,580,576.25,579.25,149
20190501|2018-12-07 09:00,7,579.75,580.25,579.5,580,61
20190501|2018-12-07 09:30,7,580.25,582.25,580.25,581.5,78
20190501|2018-12-07 10:00,7,582,582.5,581.5,582.5,27
20190501|2018-12-07 10:30,7,582.75,583,580.5,582,52
20190501|2018-12-07 11:00,7,582.25,583.5,582.25,583.25,72
20190501|2018-12-07 11:30,7,583,583.25,583,583.25,12
20190501|2018-12-07 12:00,7,583,585,583,585,41
20190501|2018-12-07 12:30,7,584.75,585,584.75,585,33
20190501|2018-12-07 13:00,7,585,586,583,583,91
20190501|2018-12-10 01:30,10,582.25,582.25,582.25,582.25,1
20190501|2018-12-10 04:00,10,582.75,582.75,582.75,582.75,1
20190501|2018-12-10 06:30,10,582.25,582.25,582.25,582.25,1
20190501|2018-12-10 07:30,10,581.75,581.75,581.75,581.75,3
20190501|2018-12-10 08:30,10,582,582,579,580.75,69
20190501|2018-12-10 09:00,10,580.75,581.75,580.5,581,33
20190501|2018-12-10 09:30,10,580.75,581,580.5,580.5,20
20190501|2018-12-10 10:00,10,580.5,580.75,580.5,580.75,7
20190501|2018-12-10 10:30,10,581,582,581,582,24
20190501|2018-12-10 11:00,10,581.5,582,581.5,581.75,53
20190501|2018-12-10 11:30,10,581.75,582.25,581.25,581.25,51
20190501|2018-12-10 12:00,10,581.25,581.75,581,581.25,63
20190501|2018-12-10 12:30,10,580.75,580.75,580.25,580.25,12
20190501|2018-12-10 13:00,10,580.5,580.5,579,580.25,66
20190501|2018-12-10 19:00,11,580.5,580.5,580.25,580.25,10
20190501|2018-12-11 00:00,11,580.75,580.75,580.75,580.75,16
20190501|2018-12-11 01:30,11,580.75,580.75,580.75,580.75,1
20190501|2018-12-11 07:00,11,581.25,581.25,581.25,581.25,1
20190501|2018-12-11 07:30,11,582,582,582,582,1
20190501|2018-12-11 08:30,11,584,585.75,582.75,583.75,181
20190501|2018-12-11 09:00,11,584,584,582,582.25,73
20190501|2018-12-11 09:30,11,582.75,583.25,582.25,582.25,98
20190501|2018-12-11 10:00,11,582.25,582.75,582.25,582.75,11
20190501|2018-12-11 10:30,11,583,583.25,582,582,30
20190501|2018-12-11 11:00,11,582,582.75,579,582,118
20190501|2018-12-11 11:30,11,582,582.25,580.75,581.75,28
20190501|2018-12-11 12:00,11,582.5,582.5,582,582,4
20190501|2018-12-11 12:30,11,581.75,582,581.5,581.5,24
20190501|2018-12-11 13:00,11,581,581.25,580.25,581,30
20190501|2018-12-11 19:00,12,580.75,581.25,580.75,581,10
20190501|2018-12-11 19:30,12,581.25,581.25,581.25,581.25,8
20190501|2018-12-11 20:00,12,582,582,582,582,6
20190501|2018-12-11 21:30,12,582,582,582,582,1
20190501|2018-12-11 23:30,12,582.5,582.75,582.5,582.75,2
20190501|2018-12-12 00:00,12,583,583,582.75,583,3
20190501|2018-12-12 04:30,12,583,583,583,583,1
20190501|2018-12-12 07:00,12,582.75,582.75,582.75,582.75,1
20190501|2018-12-12 07:30,12,583.25,583.25,583.25,583.25,1
20190501|2018-12-12 08:30,12,583.25,583.5,582.25,583,88
20190501|2018-12-12 09:00,12,583.5,585,583.5,584.75,101
20190501|2018-12-12 09:30,12,584.75,586,584.75,585.75,45
20190501|2018-12-12 10:00,12,585.75,587.5,585.5,586.75,82
20190501|2018-12-12 10:30,12,587,587,585.5,586,86
20190501|2018-12-12 11:00,12,585.75,586,585.5,586,43
20190501|2018-12-12 11:30,12,586,586.5,585.5,585.5,27
20190501|2018-12-12 12:00,12,585.25,585.75,585.25,585.25,12
20190501|2018-12-12 12:30,12,585.5,587,585.5,586,53
20190501|2018-12-12 13:00,12,586,587.75,586,587.75,172
20190501|2018-12-12 19:00,13,586.75,586.75,586.75,586.75,1
20190501|2018-12-12 20:00,13,587.25,587.25,586.5,586.75,39
20190501|2018-12-12 20:30,13,587.75,587.75,587.75,587.75,1
20190501|2018-12-12 21:00,13,587.75,587.75,587.75,587.75,2
20190501|2018-12-12 21:30,13,587.75,587.75,587.75,587.75,1
20190501|2018-12-12 22:00,13,587.75,587.75,587,587.75,6
20190501|2018-12-12 22:30,13,587.75,587.75,587.75,587.75,4
20190501|2018-12-12 23:00,13,587.75,587.75,587.75,587.75,4
20190501|2018-12-12 23:30,13,587.75,587.75,587.75,587.75,7
20190501|2018-12-13 00:00,13,587.75,587.75,587.75,587.75,1
20190501|2018-12-13 00:30,13,587.5,587.5,587.5,587.5,1
20190501|2018-12-13 01:00,13,588,588,588,588,9
20190501|2018-12-13 01:30,13,587.75,587.75,587.75,587.75,8
20190501|2018-12-13 02:00,13,587.75,587.75,587.75,587.75,4
20190501|2018-12-13 02:30,13,588.5,589,588.5,589,2
20190501|2018-12-13 03:00,13,589,589,588.5,588.5,9
20190501|2018-12-13 03:30,13,589,589,587.75,587.75,4
20190501|2018-12-13 04:00,13,587.75,587.75,587.75,587.75,1
20190501|2018-12-13 04:30,13,588,588,588,588,1
20190501|2018-12-13 07:30,13,589,589,589,589,1
20190501|2018-12-13 08:30,13,589,589.5,587.5,589.25,114
20190501|2018-12-13 09:00,13,589,590,589,589.5,191
20190501|2018-12-13 09:30,13,590,591.25,589.75,590.75,169
20190501|2018-12-13 10:00,13,591,591.25,588.5,589,65
20190501|2018-12-13 10:30,13,589,590.5,589,590.5,86
20190501|2018-12-13 11:00,13,590.5,591.75,590.5,591,112
20190501|2018-12-13 11:30,13,590.75,591,589,590.75,89
20190501|2018-12-13 12:00,13,591.25,591.5,590.5,591,39
20190501|2018-12-13 12:30,13,590.5,592.25,590.5,590.5,106
20190501|2018-12-13 13:00,13,591,592,590.5,591,68
20190501|2018-12-13 19:00,14,591.25,591.25,590.5,590.5,19
20190501|2018-12-13 20:30,14,589.75,589.75,589.75,589.75,1
20190501|2018-12-13 23:00,14,591,591,591,591,2
20190501|2018-12-14 00:30,14,590.25,590.25,590.25,590.25,1
20190501|2018-12-14 01:00,14,591.5,591.5,591.5,591.5,42
20190501|2018-12-14 02:00,14,591.5,591.5,591.5,591.5,3
20190501|2018-12-14 02:30,14,591.5,591.5,591.5,591.5,6
20190501|2018-12-14 06:30,14,590.75,590.75,590.75,590.75,1
20190501|2018-12-14 07:00,14,591.5,591.5,591.5,591.5,1
20190501|2018-12-14 07:30,14,591.75,592,591,591.75,12
20190501|2018-12-14 08:30,14,591,592.75,591,592.5,198
20190501|2018-12-14 09:00,14,592.75,593,592.25,592.25,18
20190501|2018-12-14 09:30,14,591.75,592.75,591.75,592.25,84
20190501|2018-12-14 10:00,14,592.5,593,589.75,590.5,74
20190501|2018-12-14 10:30,14,590.5,591.25,590.5,591,84
20190501|2018-12-14 11:00,14,591,592,591,591.25,36
20190501|2018-12-14 11:30,14,592,593.75,592,592.75,96
20190501|2018-12-14 12:00,14,593,593.25,592.5,592.5,52
20190501|2018-12-14 12:30,14,592,592.25,591.25,591.25,32
20190501|2018-12-14 13:00,14,591.25,591.25,587,587,415
20190501|2018-12-16 19:00,17,589.5,589.5,589.5,589.5,4
20190501|2018-12-16 19:30,17,589.25,589.25,588.5,588.5,7
20190501|2018-12-16 20:00,17,589.75,589.75,589.25,589.25,2
20190501|2018-12-17 01:00,17,588.75,588.75,588.75,588.75,1
20190501|2018-12-17 03:00,17,589,589.25,589,589.25,5
20190501|2018-12-17 03:30,17,589.75,589.75,589.75,589.75,2
20190501|2018-12-17 04:00,17,590.5,591.5,590.5,591.5,5
20190501|2018-12-17 04:30,17,592.25,592.25,592.25,592.25,2
20190501|2018-12-17 06:30,17,591.25,591.25,591.25,591.25,7
20190501|2018-12-17 07:30,17,590.75,590.75,590.75,590.75,1
20190501|2018-12-17 08:30,17,590.75,592,589.5,590.25,40
20190501|2018-12-17 09:00,17,590.5,591.25,590,590,19
20190501|2018-12-17 09:30,17,590.5,590.5,589.25,589.5,14
20190501|2018-12-17 10:00,17,589.5,591.5,589.25,591.25,81
20190501|2018-12-17 10:30,17,591.25,591.75,591.25,591.75,24
20190501|2018-12-17 11:00,17,591.75,592.5,590.75,590.75,27
20190501|2018-12-17 11:30,17,590.75,592.25,590.75,591.75,15
20190501|2018-12-17 12:00,17,591.75,592.5,591.75,592.25,20
20190501|2018-12-17 12:30,17,592,592.75,592,592.5,14
20190501|2018-12-17 13:00,17,591.75,591.75,589.75,589.75,80
20190501|2018-12-17 19:00,18,589.25,589.5,589.25,589.25,4
20190501|2018-12-17 19:30,18,588.75,588.75,588.75,588.75,3
20190501|2018-12-17 22:00,18,588.5,588.5,588.5,588.5,2
20190501|2018-12-17 23:30,18,588.5,588.5,588.5,588.5,4
20190501|2018-12-18 01:00,18,588.75,588.75,588.75,588.75,1
20190501|2018-12-18 03:30,18,589,589.75,589,589.75,8
20190501|2018-12-18 04:30,18,588.5,588.5,588.5,588.5,1
20190501|2018-12-18 08:30,18,589,589.5,586.25,588,32
20190501|2018-12-18 09:00,18,588,588,587,587.75,12
20190501|2018-12-18 09:30,18,587.5,587.75,584.5,584.75,104
20190501|2018-12-18 10:00,18,584.25,585.75,583.75,585.25,41
20190501|2018-12-18 10:30,18,585.5,585.5,584,584.25,34
20190501|2018-12-18 11:00,18,584,584.5,583.75,584.5,23
20190501|2018-12-18 11:30,18,584.5,584.5,583.5,584.25,50
20190501|2018-12-18 12:00,18,584,584.25,583,583,47
20190501|2018-12-18 12:30,18,582.75,583.25,582.75,583.25,31
20190501|2018-12-18 13:00,18,583.75,584,581.5,581.75,136
20190501|2018-12-18 19:00,19,580.5,580.5,580.5,580.5,4
20190501|2018-12-18 20:30,19,580.5,580.5,580.5,580.5,1
20190501|2018-12-18 21:30,19,580.75,580.75,580.75,580.75,1
20190501|2018-12-19 00:30,19,580.5,580.5,580.5,580.5,15
20190501|2018-12-19 01:30,19,580.75,580.75,580.75,580.75,1
20190501|2018-12-19 02:30,19,581.25,581.25,580.75,580.75,2
20190501|2018-12-19 04:30,19,580.5,581.5,580.5,581.5,5
20190501|2018-12-19 05:00,19,581.75,581.75,581.75,581.75,1
20190501|2018-12-19 05:30,19,580,580,580,580,1
20190501|2018-12-19 06:00,19,579.75,579.75,579.75,579.75,2
20190501|2018-12-19 07:00,19,580.25,580.75,580.25,580.75,14
20190501|2018-12-19 07:30,19,580,580,580,580,20
20190501|2018-12-19 08:30,19,579.75,581,579.75,581,33
20190501|2018-12-19 09:00,19,581,581,579.5,579.5,98
20190501|2018-12-19 09:30,19,579.5,579.5,578,578.75,114
20190501|2018-12-19 10:00,19,578.5,579,578.25,578.75,41
20190501|2018-12-19 10:30,19,578.5,578.75,577.25,577.25,62
20190501|2018-12-19 11:00,19,577.25,577.75,577.25,577.25,99
20190501|2018-12-19 11:30,19,577.25,577.25,576.5,576.5,64
20190501|2018-12-19 12:00,19,576.5,577,576.25,577,51
20190501|2018-12-19 12:30,19,577.25,577.25,576.25,577.25,37
20190501|2018-12-19 13:00,19,577.25,577.25,574.5,575.25,307
20190501|2018-12-19 19:00,20,576.75,577.25,576.25,576.75,36
20190501|2018-12-19 19:30,20,576.75,576.75,576.75,576.75,1
20190501|2018-12-19 20:30,20,577.5,577.5,577.25,577.5,5
20190501|2018-12-19 21:00,20,577.75,578.5,577.75,577.75,5
20190501|2018-12-19 21:30,20,577.75,578,577.75,577.75,5
20190501|2018-12-19 22:00,20,577.75,579.75,577.75,579.75,9
20190501|2018-12-19 22:30,20,579.75,580,579.5,580,4
20190501|2018-12-19 23:00,20,579.75,580,579.75,580,5
20190501|2018-12-19 23:30,20,579.5,579.75,579.5,579.75,2
20190501|2018-12-20 00:00,20,579.5,579.5,579.5,579.5,1
20190501|2018-12-20 01:30,20,578.75,578.75,578.75,578.75,1
20190501|2018-12-20 07:00,20,579.75,579.75,579.75,579.75,1
20190501|2018-12-20 08:30,20,581.5,582.25,579.5,580,179
20190501|2018-12-20 09:00,20,579.5,579.5,577.5,578.5,61
20190501|2018-12-20 09:30,20,578,578,577.25,577.5,19
20190501|2018-12-20 10:00,20,577.25,578.75,577,578.5,56
20190501|2018-12-20 10:30,20,578.75,578.75,577.25,577.5,28
20190501|2018-12-20 11:00,20,577,577.5,577,577.5,10
20190501|2018-12-20 11:30,20,577.5,577.5,576.75,577.25,32
20190501|2018-12-20 12:00,20,577.5,577.75,577.25,577.25,46
20190501|2018-12-20 12:30,20,577.25,577.25,575.75,576,30
20190501|2018-12-20 13:00,20,576.25,576.25,574.25,574.75,119
20190501|2018-12-20 19:00,21,574.5,577.25,574.5,577,10
20190501|2018-12-20 20:00,21,576,576,576,576,1
20190501|2018-12-20 20:30,21,575.5,575.5,575.5,575.5,1
20190501|2018-12-20 21:00,21,575.5,575.75,575.5,575.75,2
20190501|2018-12-20 21:30,21,575.25,575.25,575.25,575.25,2
20190501|2018-12-21 00:00,21,575.5,575.5,575.5,575.5,1
20190501|2018-12-21 01:30,21,576,576,576,576,1
20190501|2018-12-21 03:00,21,576.25,577.25,576.25,576.5,8
20190501|2018-12-21 05:00,21,576.25,576.5,576.25,576.5,4
20190501|2018-12-21 06:30,21,574.75,574.75,573.5,573.5,37
20190501|2018-12-21 07:00,21,573.75,573.75,573.75,573.75,1
20190501|2018-12-21 08:30,21,573,573.5,572.75,572.75,120
20190501|2018-12-21 09:00,21,572.75,573,572.5,572.5,67
20190501|2018-12-21 09:30,21,572.5,572.5,571.5,571.75,212
20190501|2018-12-21 10:00,21,571.5,572,571.5,571.5,13
20190501|2018-12-21 10:30,21,571.25,571.75,571.25,571.5,53
20190501|2018-12-21 11:00,21,571.5,571.5,571,571.25,66
20190501|2018-12-21 11:30,21,571,571.25,571,571,48
20190501|2018-12-21 12:00,21,571,571.25,570.75,570.75,52
20190501|2018-12-21 12:30,21,570.5,570.5,570,570,171
20190501|2018-12-21 13:00,21,569.25,569.25,566.25,567.25,187
20190501|2018-12-23 19:30,24,570.25,570.25,570.25,570.25,7
20190501|2018-12-24 02:30,24,568,568,568,568,9
20190501|2018-12-24 06:00,24,569,569,569,569,1
20190501|2018-12-24 08:30,24,568.75,568.75,567,567.5,33
20190501|2018-12-24 09:00,24,567.25,567.25,566.25,566.25,21
20190501|2018-12-24 09:30,24,566.25,566.75,566,566.25,15
20190501|2018-12-24 10:00,24,565.75,565.75,565.5,565.5,6
20190501|2018-12-24 10:30,24,565.5,565.75,564.5,564.5,40
20190501|2018-12-24 11:00,24,564.5,564.75,564.25,564.5,19
20190501|2018-12-24 11:30,24,564.5,567.75,564.5,567.25,27
20190501|2018-12-24 12:00,24,566.75,567.25,566.75,567.25,4
20190501|2018-12-26 08:30,26,568,570.25,567.75,569.25,49
20190501|2018-12-26 09:00,26,568.75,568.75,565,565,38
20190501|2018-12-26 09:30,26,564.25,564.25,562,562.25,51
20190501|2018-12-26 10:00,26,562.5,562.5,560,560,95
20190501|2018-12-26 10:30,26,559.75,560,558.5,558.5,55
20190501|2018-12-26 11:00,26,559,560,559,559.5,64
20190501|2018-12-26 11:30,26,559.25,559.25,554.5,555.75,64
20190501|2018-12-26 12:00,26,556.75,558.25,556.75,557.5,37
20190501|2018-12-26 12:30,26,557,557.75,556.5,556.5,44
20190501|2018-12-26 13:00,26,556.75,556.75,554,555,288
20190501|2018-12-26 19:00,27,555.25,556.25,554.75,556.25,11
20190501|2018-12-26 20:30,27,556.75,557.25,556.75,557.25,5
20190501|2018-12-27 01:30,27,557.25,557.25,557.25,557.25,2
20190501|2018-12-27 02:00,27,558.5,558.5,558.5,558.5,5
20190501|2018-12-27 03:00,27,557.5,557.5,557.25,557.25,10
20190501|2018-12-27 04:30,27,557.75,557.75,557.75,557.75,1
20190501|2018-12-27 05:30,27,557.25,557.25,557.25,557.25,1
20190501|2018-12-27 06:00,27,557.5,557.5,557.5,557.5,13
20190501|2018-12-27 06:30,27,557.75,558,557.75,558,6
20190501|2018-12-27 07:30,27,557.75,557.75,557.75,557.75,2
20190501|2018-12-27 08:30,27,558.5,559.5,558,558.25,191
20190501|2018-12-27 09:00,27,558.5,558.5,557.75,558.25,180
20190501|2018-12-27 09:30,27,558,558.5,556,556.5,126
20190501|2018-12-27 10:00,27,556.25,556.25,555.25,555.25,68
20190501|2018-12-27 10:30,27,555.5,555.5,553.5,554,63
20190501|2018-12-27 11:00,27,553.5,553.5,551.75,552,109
20190501|2018-12-27 11:30,27,552,552,550.75,551,108
20190501|2018-12-27 12:00,27,551.25,552.25,550.5,551.75,27
20190501|2018-12-27 12:30,27,552,552.25,551.25,551.75,23
20190501|2018-12-27 13:00,27,552.75,560.25,552.75,560.25,77
20190501|2018-12-27 19:00,28,558.5,559.5,558.5,559.25,14
20190501|2018-12-27 20:30,28,560,560,560,560,1
20190501|2018-12-27 21:00,28,560,560,560,560,1
20190501|2018-12-27 23:30,28,561.25,562,561.25,562,22
20190501|2018-12-28 00:00,28,562,562.25,562,562.25,21
20190501|2018-12-28 00:30,28,562.25,562.25,562.25,562.25,19
20190501|2018-12-28 01:00,28,562.25,562.25,562.25,562.25,1
20190501|2018-12-28 01:30,28,562.25,562.25,562.25,562.25,8
20190501|2018-12-28 02:00,28,562.25,562.25,562.25,562.25,5
20190501|2018-12-28 03:00,28,562.25,562.25,562.25,562.25,1
20190501|2018-12-28 03:30,28,562.5,562.5,562.5,562.5,2
20190501|2018-12-28 04:00,28,562.5,562.5,562.5,562.5,1
20190501|2018-12-28 04:30,28,563.25,563.5,563.25,563.5,7
20190501|2018-12-28 05:00,28,562.25,562.25,562.25,562.25,1
20190501|2018-12-28 08:30,28,562.25,562.5,559,560,49
20190501|2018-12-28 09:00,28,559,559.75,558,558.25,34
20190501|2018-12-28 09:30,28,558.25,559,558.25,559,23
20190501|2018-12-28 10:00,28,559,559,558,558,26
20190501|2018-12-28 10:30,28,558,558,555.75,555.75,116
20190501|2018-12-28 11:00,28,556,556.5,555,555,117
20190501|2018-12-28 11:30,28,555,555.75,554.5,554.75,109
20190501|2018-12-28 12:00,28,554.75,555.25,554.25,554.25,100
20190501|2018-12-28 12:30,28,554.5,555,554.25,554.25,102
20190501|2018-12-28 13:00,28,554.5,556.25,554,555.5,74
20190501|2018-12-30 20:30,31,556,556,556,556,2
20190501|2018-12-31 06:30,31,554.5,554.5,554.5,554.5,1
20190501|2018-12-31 08:30,31,554.75,554.75,554,554.25,43
20190501|2018-12-31 09:00,31,554.25,554.25,553.25,553.75,13
20190501|2018-12-31 09:30,31,553.5,553.5,553.25,553.25,3
20190501|2018-12-31 10:00,31,553,553,553,553,3
20190501|2018-12-31 10:30,31,553,553,552,552,5
20190501|2018-12-31 11:00,31,553,553.75,553,553.75,19
20190501|2018-12-31 11:30,31,553.75,554,552.75,553.75,22
20190501|2018-12-31 12:00,31,554,554.5,554,554.5,3
20190501|2018-12-31 12:30,31,554,554.75,553.75,554.75,29
20190501|2018-12-31 13:00,31,554.75,555.5,553.5,554.75,51
20190501|2019-01-02 08:30,2,553,556,552.75,555.25,23
20190501|2019-01-02 09:00,2,555.25,555.25,554.5,554.5,6
20190501|2019-01-02 09:30,2,556.25,560,556.25,559.75,66
20190501|2019-01-02 10:00,2,560.25,560.75,559.5,559.5,16
20190501|2019-01-02 10:30,2,559.5,560,559.5,560,8
20190501|2019-01-02 11:00,2,560.25,561.75,560,560.5,40
20190501|2019-01-02 11:30,2,561,561,560,560,13
20190501|2019-01-02 12:00,2,559.75,559.75,557.75,557.75,25
20190501|2019-01-02 12:30,2,557.5,558.5,557.25,558.5,35
20190501|2019-01-02 13:00,2,558,560.75,557.5,560.75,59
20190501|2019-01-02 19:00,3,561.75,565,561.75,563.5,12
20190501|2019-01-02 20:00,3,563.75,563.75,563.75,563.75,1
20190501|2019-01-03 02:00,3,563,563,563,563,1
20190501|2019-01-03 03:00,3,563,563,563,563,1
20190501|2019-01-03 03:30,3,563.25,563.75,563.25,563.75,3
20190501|2019-01-03 04:30,3,563.25,563.25,563.25,563.25,4
20190501|2019-01-03 05:00,3,563.5,563.5,563.5,563.5,3
20190501|2019-01-03 06:30,3,565.25,565.5,565.25,565.5,2
20190501|2019-01-03 08:30,3,564,566,564,565.5,13
20190501|2019-01-03 09:00,3,566,567,565.5,567,29
20190501|2019-01-03 09:30,3,567.5,569.25,567.5,569,14
20190501|2019-01-03 10:00,3,569.25,569.5,568,568.75,73
20190501|2019-01-03 10:30,3,568.5,571.5,568.25,571,85
20190501|2019-01-03 11:00,3,570.5,570.75,570,570.5,11
20190501|2019-01-03 11:30,3,570.5,572.25,570.5,571.75,45
20190501|2019-01-03 12:00,3,570.75,571.25,570.25,570.5,10
20190501|2019-01-03 12:30,3,570.25,571.25,570.25,570.5,16
20190501|2019-01-03 13:00,3,570.75,571,569.75,570,108
20190501|2019-01-03 19:00,4,572.25,572.25,572.25,572.25,1
20190501|2019-01-03 22:00,4,573.5,573.5,573.5,573.5,1
20190501|2019-01-03 23:00,4,574.75,575,574.75,575,2
20190501|2019-01-04 02:30,4,577.5,577.5,577.5,577.5,1
20190501|2019-01-04 03:30,4,577.75,577.75,577.75,577.75,2
20190501|2019-01-04 06:30,4,576.75,576.75,576.5,576.75,23
20190501|2019-01-04 07:00,4,577,577,577,577,8
20190501|2019-01-04 08:30,4,577.25,577.25,574.5,576.5,61
20190501|2019-01-04 09:00,4,576.25,576.5,575.75,576.5,7
20190501|2019-01-04 09:30,4,576.5,577.5,576,577,56
20190501|2019-01-04 10:00,4,577.25,577.25,576,576.5,43
20190501|2019-01-04 10:30,4,576.75,578,576.5,576.75,28
20190501|2019-01-04 11:00,4,577.5,577.5,576.5,576.5,7
20190501|2019-01-04 11:30,4,577,577,575.5,575.5,9
20190501|2019-01-04 12:00,4,576,576,576,576,1
20190501|2019-01-04 12:30,4,576,576.25,575.75,575.75,10
20190501|2019-01-04 13:00,4,575.75,576.5,574.75,576.5,69
20190501|2019-01-07 02:00,7,575.5,575.75,575.5,575.75,23
20190501|2019-01-07 02:30,7,575.25,575.25,575.25,575.25,1
20190501|2019-01-07 04:30,7,574,574,574,574,13
20190501|2019-01-07 06:00,7,574,574,574,574,1
20190501|2019-01-07 07:30,7,575.5,575.5,575.5,575.5,1
20190501|2019-01-07 08:30,7,574.75,577.25,573.75,575.75,50
20190501|2019-01-07 09:00,7,576.25,576.75,574.75,575,46
20190501|2019-01-07 09:30,7,575.25,575.75,575.25,575.5,7
20190501|2019-01-07 10:00,7,574.75,574.75,574.75,574.75,1
20190501|2019-01-07 10:30,7,574.75,574.75,574,574.5,29
20190501|2019-01-07 11:00,7,573.75,574.25,573.5,573.5,14
20190501|2019-01-07 11:30,7,574.25,574.25,570.75,572,114
20190501|2019-01-07 12:00,7,571.75,571.75,571,571.5,23
20190501|2019-01-07 12:30,7,571.5,572.75,571.5,572.75,36
20190501|2019-01-07 13:00,7,573,573.75,572,572,74
20190501|2019-01-07 19:00,8,572.25,572.75,572.25,572.75,5
20190501|2019-01-07 20:00,8,572.5,572.5,572.5,572.5,1
20190501|2019-01-07 21:00,8,573,573,573,573,1
20190501|2019-01-07 22:00,8,573,573,573,573,36
20190501|2019-01-07 22:30,8,573.25,573.25,573.25,573.25,2
20190501|2019-01-08 08:30,8,574.25,579,574.25,578,72
20190501|2019-01-08 09:00,8,578,578,572,573.25,45
20190501|2019-01-08 09:30,8,573.25,574.25,572.5,573.25,48
20190501|2019-01-08 10:00,8,575,575.5,574.75,574.75,18
20190501|2019-01-08 10:30,8,574.75,575,574,574.75,13
20190501|2019-01-08 11:00,8,574.75,576,574.5,575.5,39
20190501|2019-01-08 11:30,8,575,575.75,575,575.75,25
20190501|2019-01-08 12:00,8,575.5,576.25,575,576.25,16
20190501|2019-01-08 12:30,8,576.25,576.25,572.25,573,87
20190501|2019-01-08 13:00,8,573.5,574,571.75,572.75,134
20190501|2019-01-08 19:00,9,573.75,579.5,573.75,579.5,49
20190501|2019-01-08 19:30,9,578.5,578.5,578.5,578.5,3
20190501|2019-01-08 20:00,9,578,578,578,578,1
20190501|2019-01-08 21:00,9,578.5,578.5,577.5,577.5,2
20190501|2019-01-08 21:30,9,577.75,578,577.75,578,3
20190501|2019-01-08 22:00,9,578.5,578.5,578.5,578.5,7
20190501|2019-01-08 22:30,9,578.75,578.75,578.75,578.75,9
20190501|2019-01-09 00:30,9,579.25,579.25,579.25,579.25,1
20190501|2019-01-09 01:30,9,579.25,579.25,579.25,579.25,1
20190501|2019-01-09 02:30,9,578.75,578.75,578.75,578.75,3
20190501|2019-01-09 07:30,9,576,577,576,577,2
20190501|2019-01-09 08:30,9,577,578.25,577,577.25,30
20190501|2019-01-09 09:00,9,576.5,578.75,576.5,577,36
20190501|2019-01-09 09:30,9,577.25,577.5,577,577,14
20190501|2019-01-09 10:00,9,576.25,577,576.25,577,7
20190501|2019-01-09 10:30,9,576.75,577.75,576.75,577.5,24
20190501|2019-01-09 11:00,9,577.25,578,577.25,577.75,37
20190501|2019-01-09 11:30,9,577.75,579.75,577.5,579.5,113
20190501|2019-01-09 12:00,9,579.25,579.25,578.5,578.5,18
20190501|2019-01-09 12:30,9,578,578,576.5,576.75,49
20190501|2019-01-09 13:00,9,576.5,577.5,575.75,575.75,126
20190501|2019-01-09 19:00,10,576,576,575,575.25,7
20190501|2019-01-09 19:30,10,575.25,575.5,575.25,575.5,2
20190501|2019-01-09 20:00,10,575.5,575.75,575.5,575.75,2
20190501|2019-01-09 21:30,10,576.25,576.75,576.25,576.75,2
20190501|2019-01-09 22:00,10,577,577,576.75,576.75,2
20190501|2019-01-09 22:30,10,577,577,577,577,2
20190501|2019-01-09 23:00,10,577.25,577.25,577.25,577.25,1
20190501|2019-01-09 23:30,10,577.75,578,577.75,578,9
20190501|2019-01-10 00:00,10,578,578,578,578,4
20190501|2019-01-10 05:00,10,576,576,575.75,575.75,2
20190501|2019-01-10 07:30,10,575.25,575.25,575.25,575.25,8
20190501|2019-01-10 08:30,10,575,575,570.75,570.75,55
20190501|2019-01-10 09:00,10,571,571,569.5,569.75,107
20190501|2019-01-10 09:30,10,569.5,570.25,569,570.25,47
20190501|2019-01-10 10:00,10,571.25,572.5,570.25,572.25,160
20190501|2019-01-10 10:30,10,572.25,573,571.75,573,60
20190501|2019-01-10 11:00,10,573.5,573.5,571.75,572.75,27
20190501|2019-01-10 11:30,10,572.25,572.25,571.5,572.25,12
20190501|2019-01-10 12:00,10,572,572.25,571,571.25,27
20190501|2019-01-10 12:30,10,571,571.5,571,571.25,21
20190501|2019-01-10 13:00,10,570.75,570.75,569,570.25,154
20190501|2019-01-10 19:00,11,570,570,569.25,569.25,10
20190501|2019-01-10 20:00,11,569,569.25,569,569.25,5
20190501|2019-01-10 20:30,11,569.5,572,569.5,572,14
20190501|2019-01-11 01:00,11,574,574,574,574,1
20190501|2019-01-11 07:00,11,575.25,575.25,575.25,575.25,2
20190501|2019-01-11 07:30,11,575.25,575.25,574.5,574.75,26
20190501|2019-01-11 08:30,11,575.25,578,573.75,577.5,182
20190501|2019-01-11 09:00,11,577.5,578.75,576.75,577.75,75
20190501|2019-01-11 09:30,11,577.25,578.25,576,576.25,51
20190501|2019-01-11 10:00,11,576,576.25,574.25,575,22
20190501|2019-01-11 10:30,11,574.75,575,574.75,575,19
20190501|2019-01-11 11:00,11,574.75,574.75,573,573.25,38
20190501|2019-01-11 11:30,11,573.25,573.5,572.75,573.5,34
20190501|2019-01-11 12:00,11,572.5,573,572.25,573,10
20190501|2019-01-11 12:30,11,573.25,573.5,571,572.25,19
20190501|2019-01-11 13:00,11,572.5,575,572.5,575,76
20190501|2019-01-13 19:00,14,575,575.25,575,575.25,5
20190501|2019-01-13 20:00,14,575,575,575,575,3
20190501|2019-01-13 23:00,14,574.5,574.5,574.5,574.5,2
20190501|2019-01-14 06:00,14,572.25,572.25,572,572,4
20190501|2019-01-14 06:30,14,571.25,571.25,571.25,571.25,1
20190501|2019-01-14 08:30,14,572.5,573,571.5,572,28
20190501|2019-01-14 09:00,14,572,573.5,571.75,573,38
20190501|2019-01-14 09:30,14,573.25,573.75,572.5,572.5,15
20190501|2019-01-14 10:00,14,572.75,575.5,572.75,574.25,60
20190501|2019-01-14 10:30,14,574.75,575.5,574.25,574.25,24
20190501|2019-01-14 11:00,14,574,574,573.25,573.25,12
20190501|2019-01-14 11:30,14,572.75,572.75,571.5,571.75,60
20190501|2019-01-14 12:00,14,571.25,571.75,571,571,149
20190501|2019-01-14 12:30,14,571.5,571.75,571,571.5,25
20190501|2019-01-14 13:00,14,571.5,571.5,570,570.75,110
20190501|2019-01-14 19:00,15,571,571.5,571,571.5,25
20190501|2019-01-14 20:30,15,571.25,571.25,571.25,571.25,1
20190501|2019-01-14 21:30,15,571.5,572.25,571.5,572.25,2
20190501|2019-01-15 02:00,15,571.75,571.75,571.75,571.75,3
20190501|2019-01-15 04:00,15,570.75,570.75,570.75,570.75,1
20190501|2019-01-15 04:30,15,571.75,571.75,571.75,571.75,1
20190501|2019-01-15 07:00,15,570,570,569.5,569.75,99
20190501|2019-01-15 07:30,15,569.5,569.5,569.5,569.5,39
20190501|2019-01-15 08:30,15,569.75,571.25,569.25,569.5,83
20190501|2019-01-15 09:00,15,569.75,570,569.5,569.5,17
20190501|2019-01-15 09:30,15,569.25,569.5,566.75,567,277
20190501|2019-01-15 10:00,15,567,568,566.5,567.75,86
20190501|2019-01-15 10:30,15,568.25,568.25,566.5,566.75,26
20190501|2019-01-15 11:00,15,567.25,567.25,567,567,4
20190501|2019-01-15 11:30,15,566.75,567.25,566.75,567.25,6
20190501|2019-01-15 12:00,15,566.75,567,566.75,566.75,5
20190501|2019-01-15 12:30,15,567,567,566.75,566.75,13
20190501|2019-01-15 13:00,15,566.5,567.5,566.25,566.25,125
20190501|2019-01-15 19:00,16,566.75,566.75,566.75,566.75,3
20190501|2019-01-15 19:30,16,567.5,567.5,567.5,567.5,1
20190501|2019-01-15 20:30,16,568,568,568,568,1
20190501|2019-01-15 22:00,16,567.75,567.75,567.75,567.75,1
20190501|2019-01-15 22:30,16,567.75,567.75,567.5,567.5,5
20190501|2019-01-15 23:00,16,567.5,567.75,567.5,567.5,17
20190501|2019-01-15 23:30,16,567.75,568.5,567.75,568.25,7
20190501|2019-01-16 00:00,16,568.75,569.25,568.75,569.25,2
20190501|2019-01-16 02:30,16,569.75,569.75,569.75,569.75,1
20190501|2019-01-16 06:30,16,568.75,568.75,568.5,568.5,13
20190501|2019-01-16 07:30,16,568.75,568.75,568.75,568.75,28
20190501|2019-01-16 08:30,16,568.75,571,568.75,571,50
20190501|2019-01-16 09:00,16,571.25,572.5,570.5,571.75,111
20190501|2019-01-16 09:30,16,571.25,573,571,572,62
20190501|2019-01-16 10:00,16,573.5,573.5,572.75,572.75,47
20190501|2019-01-16 10:30,16,572,572.5,570.75,570.75,47
20190501|2019-01-16 11:00,16,570.25,570.5,568.5,568.75,58
20190501|2019-01-16 11:30,16,569,569,568.5,569,39
20190501|2019-01-16 12:00,16,568.5,570,568.5,570,28
20190501|2019-01-16 12:30,16,570.25,570.5,569.25,570.25,24
20190501|2019-01-16 13:00,16,570.75,570.75,569,569,68
20190501|2019-01-16 19:00,17,568.5,568.5,568.5,568.5,5
20190501|2019-01-16 19:30,17,569,569,569,569,8
20190501|2019-01-16 21:30,17,570,570,570,570,1
20190501|2019-01-16 22:00,17,570.25,570.25,570,570,2
20190501|2019-01-16 22:30,17,570,570,570,570,2
20190501|2019-01-16 23:00,17,569.75,570.5,569.75,570.5,2
20190501|2019-01-16 23:30,17,570.5,570.75,569.5,570.25,11
20190501|2019-01-17 00:00,17,570,570.25,570,570.25,2
20190501|2019-01-17 03:00,17,570.5,570.5,570.5,570.5,3
20190501|2019-01-17 03:30,17,570.75,570.75,570.75,570.75,1
20190501|2019-01-17 04:30,17,571.5,571.5,571.5,571.5,1
20190501|2019-01-17 05:00,17,571.5,571.5,571.5,571.5,1
20190501|2019-01-17 05:30,17,572,572,572,572,7
20190501|2019-01-17 06:30,17,572.5,572.5,572.5,572.5,2
20190501|2019-01-17 07:00,17,571.75,572,571.75,572,4
20190501|2019-01-17 08:30,17,572,572.5,568,568.5,82
20190501|2019-01-17 09:00,17,568.5,569.25,568.25,569.25,18
20190501|2019-01-17 09:30,17,569,571,569,571,14
20190501|2019-01-17 10:00,17,572,572,571,571.75,59
20190501|2019-01-17 10:30,17,570.75,573.5,570.5,573.25,50
20190501|2019-01-17 11:00,17,572.75,574.5,572.75,574.25,32
20190501|2019-01-17 11:30,17,574.25,577.25,574.25,577.25,66
20190501|2019-01-17 12:00,17,577,578.25,576.25,577.25,167
20190501|2019-01-17 12:30,17,577.5,577.5,576,576,42
20190501|2019-01-17 13:00,17,575.25,577.25,575,577,265
20190501|2019-01-17 19:00,18,576,576,575.75,575.75,28
20190501|2019-01-17 23:00,18,576,576,576,576,10
20190501|2019-01-17 23:30,18,576.25,576.25,576.25,576.25,1
20190501|2019-01-18 00:00,18,576.25,576.25,576.25,576.25,2
20190501|2019-01-18 02:00,18,576.5,576.5,576.5,576.5,2
20190501|2019-01-18 02:30,18,576.5,576.5,576.5,576.5,27
20190501|2019-01-18 03:00,18,576.5,576.5,576.5,576.5,5
20190501|2019-01-18 03:30,18,576.5,576.5,576.5,576.5,21
20190501|2019-01-18 04:00,18,577,577,577,577,26
20190501|2019-01-18 07:30,18,578.5,578.5,578.5,578.5,1
20190501|2019-01-18 08:30,18,578,579,576.75,577.25,95
20190501|2019-01-18 09:00,18,577.25,578,575.75,577.5,64
20190501|2019-01-18 09:30,18,577.25,577.75,577.25,577.25,82
20190501|2019-01-18 10:00,18,577.5,577.75,577,577.25,28
20190501|2019-01-18 10:30,18,576.75,577.75,576.75,577.75,54
20190501|2019-01-18 11:00,18,577.5,577.5,576.75,576.75,24
20190501|2019-01-18 11:30,18,576.75,578,576.5,577.5,71
20190501|2019-01-18 12:00,18,577.5,577.75,577.25,577.5,22
20190501|2019-01-18 12:30,18,577.75,578.75,577.75,578.75,93
20190501|2019-01-18 13:00,18,578.25,579.5,578.25,578.75,426
20190501|2019-01-21 19:00,22,577,577.75,575.5,577.75,4
20190501|2019-01-21 19:30,22,577,577,577,577,2
20190501|2019-01-22 03:00,22,578,578,578,578,2
20190501|2019-01-22 05:30,22,578,578,578,578,12
20190501|2019-01-22 07:30,22,578.25,580,578,579.5,49
20190501|2019-01-22 08:30,22,580.5,583.5,580.25,582,174
20190501|2019-01-22 09:00,22,581.75,581.75,577.5,579.25,113
20190501|2019-01-22 09:30,22,578.75,579.5,578.75,578.75,10
20190501|2019-01-22 10:00,22,579.5,580,579,579.25,58
20190501|2019-01-22 10:30,22,579.25,579.25,579,579.25,4
20190501|2019-01-22 11:00,22,579.75,580.75,579.5,580.5,43
20190501|2019-01-22 11:30,22,580.5,580.75,579.75,580,35
20190501|2019-01-22 12:00,22,580.25,580.75,572,576,117
20190501|2019-01-22 12:30,22,575.75,578.5,575.75,575.75,40
20190501|2019-01-22 13:00,22,576,577,575,577,308
20190501|2019-01-22 19:00,23,577,577,577,577,4
20190501|2019-01-22 19:30,23,577.5,577.5,577.5,577.5,5
20190501|2019-01-22 20:00,23,577.5,577.5,577.5,577.5,11
20190501|2019-01-23 00:30,23,577.5,577.5,577.5,577.5,4
20190501|2019-01-23 02:00,23,578.5,578.75,578.5,578.75,6
20190501|2019-01-23 03:00,23,579.75,580,579.75,580,3
20190501|2019-01-23 04:30,23,580,580,580,580,13
20190501|2019-01-23 05:30,23,581,581.75,581,581.25,7
20190501|2019-01-23 06:00,23,581.25,581.25,581.25,581.25,5
20190501|2019-01-23 06:30,23,581.5,581.5,581.5,581.5,2
20190501|2019-01-23 07:00,23,581.5,581.5,581.25,581.5,7
20190501|2019-01-23 07:30,23,581.5,581.5,581.5,581.5,2
20190501|2019-01-23 08:30,23,581.5,583.25,581.5,581.75,148
20190501|2019-01-23 09:00,23,581.25,581.25,578.75,579.25,128
20190501|2019-01-23 09:30,23,579.25,579.75,578.5,578.5,28
20190501|2019-01-23 10:00,23,578.25,579,577.75,578.5,164
20190501|2019-01-23 10:30,23,578.5,578.75,577.75,578.5,41
20190501|2019-01-23 11:00,23,578.75,579.5,578.5,578.5,37
20190501|2019-01-23 11:30,23,578.25,579,578.25,578.5,53
20190501|2019-01-23 12:00,23,578.75,579,578.25,578.25,44
20190501|2019-01-23 12:30,23,578.75,579.25,578.25,579.25,42
20190501|2019-01-23 13:00,23,578.75,580,578.25,578.75,161
20190501|2019-01-23 19:00,24,578.75,580.5,578.75,580.5,38
20190501|2019-01-23 19:30,24,580.75,580.75,580.75,580.75,1
20190501|2019-01-23 20:00,24,583,583,583,583,10
20190501|2019-01-23 22:00,24,583.5,583.5,583.5,583.5,6
20190501|2019-01-24 00:00,24,583.75,583.75,583.75,583.75,5
20190501|2019-01-24 00:30,24,583.5,583.5,583.5,583.5,1
20190501|2019-01-24 02:30,24,583.75,583.75,583.75,583.75,1
20190501|2019-01-24 05:00,24,581,581,581,581,4
20190501|2019-01-24 05:30,24,581,581,581,581,6
20190501|2019-01-24 06:30,24,582.75,582.75,582.75,582.75,1
20190501|2019-01-24 07:00,24,582.25,582.25,582.25,582.25,2
20190501|2019-01-24 08:30,24,581.25,581.25,577.75,578.75,35
20190501|2019-01-24 09:00,24,578,578,577.25,577.5,51
20190501|2019-01-24 09:30,24,577.75,577.75,575.25,575.5,39
20190501|2019-01-24 10:00,24,576,578,576,577.75,106
20190501|2019-01-24 10:30,24,577.5,578.25,577.5,578,12
20190501|2019-01-24 11:00,24,578,578.75,577.75,578.75,43
20190501|2019-01-24 11:30,24,578.25,579.5,578.25,579.5,19
20190501|2019-01-24 12:00,24,579.75,581,579.75,581,17
20190501|2019-01-24 12:30,24,580.5,581.25,580.5,580.75,44
20190501|2019-01-24 13:00,24,580.5,580.5,578.5,578.75,116
20190501|2019-01-24 19:00,25,578,578.5,577.5,577.5,11
20190501|2019-01-24 21:00,25,578.75,579,578.75,579,3
20190501|2019-01-24 21:30,25,578.5,578.5,578.5,578.5,1
20190501|2019-01-24 22:30,25,578.25,578.25,578.25,578.25,1
20190501|2019-01-25 02:00,25,577.75,577.75,577.75,577.75,1
20190501|2019-01-25 04:00,25,579,579,579,579,2
20190501|2019-01-25 04:30,25,579,579,578.5,578.5,7
20190501|2019-01-25 05:00,25,578.5,578.5,578.5,578.5,2
20190501|2019-01-25 06:30,25,579.25,580,579.25,580,3
20190501|2019-01-25 08:30,25,578.25,579,577.25,578,109
20190501|2019-01-25 09:00,25,577.5,578,577,577.75,29
20190501|2019-01-25 09:30,25,577.5,578.5,577,578.25,50
20190501|2019-01-25 10:00,25,579,580.5,578.75,580.25,70
20190501|2019-01-25 10:30,25,580.5,580.5,579,579.25,68
20190501|2019-01-25 11:00,25,578.5,579.5,578.5,578.5,28
20190501|2019-01-25 11:30,25,578.75,578.75,577.5,578,40
20190501|2019-01-25 12:00,25,578,578,577.25,577.25,40
20190501|2019-01-25 12:30,25,577.75,578,577.5,577.5,41
20190501|2019-01-25 13:00,25,577.75,578.25,576.75,578,248
20190501|2019-01-27 21:00,28,579.25,579.25,579.25,579.25,1
20190501|2019-01-28 02:00,28,579.25,579.25,579.25,579.25,4
20190501|2019-01-28 03:30,28,578.5,578.5,578.5,578.5,3
20190501|2019-01-28 05:30,28,579,579.75,579,579.75,13
20190501|2019-01-28 06:30,28,580.75,580.75,580.75,580.75,2
20190501|2019-01-28 07:00,28,580,580,580,580,1
20190501|2019-01-28 07:30,28,580,580,580,580,1
20190501|2019-01-28 08:30,28,579.75,579.75,574.5,575.25,147
20190501|2019-01-28 09:00,28,575.5,576.25,575.25,576.25,36
20190501|2019-01-28 09:30,28,576.25,576.5,575.75,575.75,59
20190501|2019-01-28 10:00,28,575.5,576.5,575.5,576.5,38
20190501|2019-01-28 10:30,28,576.5,576.75,576,576.75,19
20190501|2019-01-28 11:00,28,577,577.25,576.75,577.25,37
20190501|2019-01-28 11:30,28,576.5,577,576.25,576.75,45
20190501|2019-01-28 12:00,28,576.75,576.75,576.5,576.5,13
20190501|2019-01-28 12:30,28,576.75,577,576.5,577,29
20190501|2019-01-28 13:00,28,577,577.25,576,576,127
20190501|2019-01-28 19:00,29,576,576,575.75,575.75,10
20190501|2019-01-28 20:00,29,576,576,576,576,11
20190501|2019-01-28 20:30,29,576.25,576.5,576.25,576.5,15
20190501|2019-01-28 22:00,29,577,577,577,577,4
20190501|2019-01-28 22:30,29,577.25,577.75,577.25,577.75,11
20190501|2019-01-28 23:00,29,578.25,578.25,578,578,3
20190501|2019-01-28 23:30,29,577.75,577.75,577.75,577.75,3
20190501|2019-01-29 00:30,29,578.25,578.25,578.25,578.25,6
20190501|2019-01-29 06:00,29,578.25,578.25,578,578,6
20190501|2019-01-29 06:30,29,578,578,578,578,23
20190501|2019-01-29 07:00,29,578,578,578,578,10
20190501|2019-01-29 07:30,29,578,578.25,576.75,576.75,154
20190501|2019-01-29 08:30,29,576.5,576.5,573.25,573.75,404
20190501|2019-01-29 09:00,29,573.75,574.75,573.5,574.5,46
20190501|2019-01-29 09:30,29,574.75,574.75,574.25,574.25,85
20190501|2019-01-29 10:00,29,574,574,571.5,571.5,106
20190501|2019-01-29 10:30,29,572.25,573.5,572,573.25,53
20190501|2019-01-29 11:00,29,573.25,573.25,572.75,573,36
20190501|2019-01-29 11:30,29,573.25,573.5,571.5,572.5,84
20190501|2019-01-29 12:00,29,572.25,572.25,570.5,570.5,50
20190501|2019-01-29 12:30,29,570.25,572.25,570,572,76
20190501|2019-01-29 13:00,29,571.25,573,570.75,571.75,216
20190501|2019-01-29 19:30,30,570.75,571.5,570.75,571.5,30
20190501|2019-01-29 20:30,30,570.75,570.75,570.75,570.75,2
20190501|2019-01-29 22:30,30,571,571,571,571,7
20190501|2019-01-30 01:00,30,570.75,570.75,570.75,570.75,3
20190501|2019-01-30 01:30,30,570.75,571,570.75,570.75,5
20190501|2019-01-30 02:00,30,571,571,571,571,1
20190501|2019-01-30 02:30,30,570.75,570.75,570.75,570.75,2
20190501|2019-01-30 03:00,30,571.5,571.5,571.5,571.5,1
20190501|2019-01-30 03:30,30,571.5,571.5,571.5,571.5,1
20190501|2019-01-30 04:00,30,571.25,572,571.25,572,8
20190501|2019-01-30 07:00,30,572.25,572.25,572.25,572.25,1
20190501|2019-01-30 07:30,30,574,574,574,574,1
20190501|2019-01-30 08:30,30,573.75,574,572,572.25,13
20190501|2019-01-30 09:00,30,572.75,573.75,572.25,573.25,13
20190501|2019-01-30 09:30,30,573,573.25,571.5,573.25,93
20190501|2019-01-30 10:00,30,573.5,573.75,572.5,572.75,78
20190501|2019-01-30 10:30,30,571.75,572.25,570.5,572,50
20190501|2019-01-30 11:00,30,572,572,571,571.25,57
20190501|2019-01-30 11:30,30,571.25,571.5,570.75,571.25,140
20190501|2019-01-30 12:00,30,571,571.25,571,571.25,69
20190501|2019-01-30 12:30,30,571.5,573,571.25,572.75,52
20190501|2019-01-30 13:00,30,573,575.75,572.5,575,140
20190501|2019-01-30 19:00,31,573.75,573.75,573.75,573.75,4
20190501|2019-01-30 21:30,31,574.25,574.25,574.25,574.25,2
20190501|2019-01-30 22:00,31,574,574,573.75,573.75,3
20190501|2019-01-30 23:00,31,574,574,574,574,1
20190501|2019-01-31 01:30,31,575,575,575,575,4
20190501|2019-01-31 02:00,31,574.5,574.5,574.5,574.5,2
20190501|2019-01-31 02:30,31,575,575,574.25,574.25,2
20190501|2019-01-31 03:00,31,574.75,575,574.5,574.5,9
20190501|2019-01-31 03:30,31,574,574.25,574,574,19
20190501|2019-01-31 06:30,31,575.5,575.5,575.5,575.5,5
20190501|2019-01-31 07:00,31,575.75,575.75,575.75,575.75,1
20190501|2019-01-31 08:30,31,577.5,577.75,575.5,577.5,63
20190501|2019-01-31 09:00,31,577.25,577.25,575,575.25,53
20190501|2019-01-31 09:30,31,575.5,575.5,571.75,572,96
20190501|2019-01-31 10:00,31,571.75,573.5,571.5,573.25,199
20190501|2019-01-31 10:30,31,573.25,573.25,572.5,572.75,39
20190501|2019-01-31 11:00,31,573.25,574,572.25,573.25,370
20190501|2019-01-31 11:30,31,573,573.25,572.75,572.75,14
20190501|2019-01-31 12:00,31,573.25,573.25,572.5,572.5,17
20190501|2019-01-31 12:30,31,572.75,573,572.25,572.5,184
20190501|2019-01-31 13:00,31,572.25,574.75,572,573,240
20190501|2019-01-31 19:00,1,574,574,574,574,7
20190501|2019-01-31 21:30,1,573.5,573.5,573.5,573.5,1
20190501|2019-01-31 22:00,1,572.75,572.75,572.75,572.75,4
20190501|2019-01-31 23:30,1,572.75,573.25,572.75,573.25,6
20190501|2019-02-01 00:00,1,573.25,573.5,573.25,573.25,9
20190501|2019-02-01 01:30,1,574.25,574.75,574.25,574.75,5
20190501|2019-02-01 02:00,1,575.25,576,575.25,575.25,8
20190501|2019-02-01 02:30,1,575.75,575.75,575.75,575.75,1
20190501|2019-02-01 06:00,1,576.75,576.75,576,576,2
20190501|2019-02-01 06:30,1,575,575,575,575,1
20190501|2019-02-01 07:00,1,576.25,576.25,576.25,576.25,7
20190501|2019-02-01 07:30,1,576.75,576.75,576.75,576.75,5
20190501|2019-02-01 08:30,1,576,576,572.75,574,198
20190501|2019-02-01 09:00,1,574,577.25,574,577.25,132
20190501|2019-02-01 09:30,1,577.25,578.5,576.75,578.5,88
20190501|2019-02-01 10:00,1,578.5,579.5,577.75,578.25,78
20190501|2019-02-01 10:30,1,578.25,579.25,578,578.5,117
20190501|2019-02-01 11:00,1,578.75,579,577.5,578,47
20190501|2019-02-01 11:30,1,578.25,579.5,578.25,579,98
20190501|2019-02-01 12:00,1,579,581.25,579,580.5,88
20190501|2019-02-01 12:30,1,580.5,580.75,577.75,577.75,228
20190501|2019-02-01 13:00,1,577.75,580,577.25,579.5,228
20190501|2019-02-03 19:00,4,579.25,579.25,579,579,8
20190501|2019-02-03 21:30,4,578.5,578.5,578.5,578.5,2
20190501|2019-02-03 22:30,4,578.5,578.5,578.5,578.5,2
20190501|2019-02-04 00:00,4,578.75,578.75,578.75,578.75,1
20190501|2019-02-04 01:00,4,579.25,579.25,579.25,579.25,4
20190501|2019-02-04 08:30,4,577.75,578.5,575.75,577,34
20190501|2019-02-04 09:00,4,576.5,577.25,576,577.25,33
20190501|2019-02-04 09:30,4,577.5,580.75,577.5,579.5,78
20190501|2019-02-04 10:00,4,579.5,579.75,576.75,577.75,97
20190501|2019-02-04 10:30,4,577.5,578,577,577.5,54
20190501|2019-02-04 11:00,4,576.25,576.25,575,575,15
20190501|2019-02-04 11:30,4,575.5,575.5,574.25,575,89
20190501|2019-02-04 12:00,4,575,576.5,574.75,576.25,66
20190501|2019-02-04 12:30,4,576.25,578.5,576.25,578,64
20190501|2019-02-04 13:00,4,578.25,578.5,577.5,577.5,210
20190501|2019-02-04 19:00,5,578,578,578,578,14
20190501|2019-02-04 20:00,5,578,578,578,578,15
20190501|2019-02-05 03:30,5,578.25,578.5,578.25,578.5,7
20190501|2019-02-05 06:00,5,578.75,578.75,578.5,578.5,16
20190501|2019-02-05 07:00,5,578,578,578,578,2
20190501|2019-02-05 07:30,5,577,577,577,577,2
20190501|2019-02-05 08:30,5,576.75,576.75,573.75,574.5,39
20190501|2019-02-05 09:00,5,574.75,576.75,574.75,575.75,57
20190501|2019-02-05 09:30,5,575,576,574.75,576,17
20190501|2019-02-05 10:00,5,576.25,577.5,576,577.5,28
20190501|2019-02-05 10:30,5,577.25,577.75,576.75,577.75,15
20190501|2019-02-05 11:00,5,577.5,577.75,577.5,577.75,30
20190501|2019-02-05 11:30,5,577.75,578,577.5,578,25
20190501|2019-02-05 12:00,5,578,578.25,577.75,577.75,27
20190501|2019-02-05 12:30,5,578,578.25,577.25,578,128
20190501|2019-02-05 13:00,5,578,578.75,577.75,578.5,139
20190501|2019-02-05 19:00,6,578,578,578,578,1
20190501|2019-02-05 20:30,6,578.5,578.5,578.5,578.5,2
20190501|2019-02-05 22:30,6,578.25,578.5,578.25,578.5,2
20190501|2019-02-05 23:30,6,578,578.25,578,578.25,2
20190501|2019-02-06 06:30,6,578,578,577.25,577.25,15
20190501|2019-02-06 08:30,6,577,578,576.25,577,152
20190501|2019-02-06 09:00,6,576.5,578.25,576.5,577.75,41
20190501|2019-02-06 09:30,6,577.5,579,577.5,579,63
20190501|2019-02-06 10:00,6,579,579.75,578,578,79
20190501|2019-02-06 10:30,6,579,579,575.75,576,152
20190501|2019-02-06 11:00,6,576.25,577.25,576.25,576.5,45
20190501|2019-02-06 11:30,6,576,576.75,576,576.75,12
20190501|2019-02-06 12:00,6,576.25,577,576.25,576.5,25
20190501|2019-02-06 12:30,6,576.5,578,576.5,578,46
20190501|2019-02-06 13:00,6,578,578.5,575.25,575.25,176
20190501|2019-02-06 19:00,7,576.5,577.5,576.5,577.5,19
20190501|2019-02-06 20:00,7,576.75,576.75,576.75,576.75,8
20190501|2019-02-06 20:30,7,577.5,578.25,577.5,578.25,18
20190501|2019-02-06 21:00,7,578,578.25,578,578,18
20190501|2019-02-06 21:30,7,578.25,578.5,577.5,578.5,22
20190501|2019-02-06 22:00,7,578.25,578.5,578.25,578.25,27
20190501|2019-02-06 22:30,7,578.25,578.25,578.25,578.25,9
20190501|2019-02-06 23:00,7,578.25,579,578.25,579,18
20190501|2019-02-06 23:30,7,578.25,579.25,578,579.25,27
20190501|2019-02-07 00:30,7,577.5,577.5,577.5,577.5,2
20190501|2019-02-07 01:00,7,577.75,581,577.75,580.5,280
20190501|2019-02-07 01:30,7,577.75,577.75,576,576,10
20190501|2019-02-07 02:00,7,577.5,577.5,576.5,576.5,10
20190501|2019-02-07 02:30,7,576.5,576.5,576,576,10
20190501|2019-02-07 03:00,7,576.25,576.25,576,576,10
20190501|2019-02-07 03:30,7,576,576,576,576,10
20190501|2019-02-07 04:00,7,576,576,575.75,575.75,10
20190501|2019-02-07 04:30,7,575.75,575.75,575.75,575.75,12
20190501|2019-02-07 05:00,7,575.75,576,575,576,11
20190501|2019-02-07 05:30,7,575.75,575.75,575,575,10
20190501|2019-02-07 06:00,7,575,575,575,575,10
20190501|2019-02-07 06:30,7,574.75,575.75,574.5,575.75,11
20190501|2019-02-07 07:00,7,575,575,574,574,10
20190501|2019-02-07 07:30,7,574.25,574.25,573.75,574,15
20190501|2019-02-07 08:30,7,574.25,574.25,570,572,338
20190501|2019-02-07 09:00,7,571.75,571.75,570.75,570.75,193
20190501|2019-02-07 09:30,7,570.75,571,570.25,570.5,156
20190501|2019-02-07 10:00,7,570.25,570.25,568.75,569,415
20190501|2019-02-07 10:30,7,569,569,568.25,569,162
20190501|2019-02-07 11:00,7,569,570,568.5,569.75,110
20190501|2019-02-07 11:30,7,569.5,570,568.5,568.5,100
20190501|2019-02-07 12:00,7,568.5,569,568,568.5,181
20190501|2019-02-07 12:30,7,568.25,569.25,568.25,568.25,147
20190501|2019-02-07 13:00,7,568,568.5,567,567.75,164
20190501|2019-02-07 19:00,8,568,568,568,568,5
20190501|2019-02-08 00:00,8,567.5,567.5,567.5,567.5,2
20190501|2019-02-08 01:00,8,567,567,567,567,18
20190501|2019-02-08 01:30,8,567.5,567.75,567.5,567.75,3
20190501|2019-02-08 03:00,8,567.75,567.75,567.75,567.75,1
20190501|2019-02-08 03:30,8,567.75,568,567.75,567.75,6
20190501|2019-02-08 04:00,8,567.75,567.75,567.75,567.75,7
20190501|2019-02-08 04:30,8,567.75,567.75,567.75,567.75,5
20190501|2019-02-08 05:00,8,567.75,567.75,567.75,567.75,1
20190501|2019-02-08 05:30,8,568.25,568.25,568.25,568.25,1
20190501|2019-02-08 06:00,8,568.25,568.25,568,568,7
20190501|2019-02-08 06:30,8,568,569.75,568,569.75,6
20190501|2019-02-08 07:00,8,569,569,569,569,5
20190501|2019-02-08 08:30,8,568.5,569.75,568.25,568.5,110
20190501|2019-02-08 09:00,8,569.25,570,568.75,569.25,222
20190501|2019-02-08 09:30,8,569.25,570,568.75,570,266
20190501|2019-02-08 10:00,8,570,570.75,569.5,570,81
20190501|2019-02-08 10:30,8,569.75,572,569.5,570.25,100
20190501|2019-02-08 11:00,8,570.75,570.75,566.5,567.25,135
20190501|2019-02-08 11:30,8,567.25,567.5,566.5,566.75,101
20190501|2019-02-08 12:00,8,566.25,566.75,566.25,566.5,89
20190501|2019-02-08 12:30,8,567,567.75,567,567.5,23
20190501|2019-02-08 13:00,8,567.25,570,566.75,570,326
20190501|2019-02-10 19:00,11,569,569,569,569,4
20190501|2019-02-11 00:30,11,569.25,569.25,569.25,569.25,14
20190501|2019-02-11 03:00,11,568,568,568,568,1
20190501|2019-02-11 04:00,11,566.5,566.5,566.25,566.25,20
20190501|2019-02-11 06:30,11,566,566,566,566,1
20190501|2019-02-11 07:00,11,566.25,566.25,566.25,566.25,3
20190501|2019-02-11 08:30,11,569.25,569.25,567,568,194
20190501|2019-02-11 09:00,11,567.75,568.75,567.75,567.75,50
20190501|2019-02-11 09:30,11,567.75,567.75,566.75,566.75,150
20190501|2019-02-11 10:00,11,567,569,567,567.75,83
20190501|2019-02-11 10:30,11,567.25,567.75,567,567,93
20190501|2019-02-11 11:00,11,567,567.5,567,567.25,52
20190501|2019-02-11 11:30,11,567,567.75,567,567.75,45
20190501|2019-02-11 12:00,11,567.75,568.25,567.5,567.5,44
20190501|2019-02-11 12:30,11,568,568.5,567.75,568,106
20190501|2019-02-11 13:00,11,568,569.75,568,569.5,202
20190501|2019-02-11 19:00,12,569,569,567.75,567.75,32
20190501|2019-02-11 21:30,12,568.75,568.75,568.75,568.75,4
20190501|2019-02-11 22:30,12,568.5,568.5,568.5,568.5,2
20190501|2019-02-11 23:00,12,568.75,568.75,568.5,568.5,3
20190501|2019-02-11 23:30,12,568.25,568.25,568,568,4
20190501|2019-02-12 00:00,12,568,568.25,568,568.25,13
20190501|2019-02-12 01:30,12,567.75,567.75,567.75,567.75,8
20190501|2019-02-12 02:00,12,568,568,568,568,3
20190501|2019-02-12 04:00,12,568,568.25,568,568.25,9
20190501|2019-02-12 04:30,12,568.25,568.25,568.25,568.25,1
20190501|2019-02-12 05:00,12,568,568,568,568,7
20190501|2019-02-12 06:30,12,568,568.25,568,568.25,3
20190501|2019-02-12 07:00,12,568,568,567.75,567.75,16
20190501|2019-02-12 08:30,12,568,568.75,568,568.75,141
20190501|2019-02-12 09:00,12,569,569.5,568,568.25,170
20190501|2019-02-12 09:30,12,568,568.5,567.75,567.75,227
20190501|2019-02-12 10:00,12,568.25,569.5,568,569,102
20190501|2019-02-12 10:30,12,569,570.25,568,569.75,190
20190501|2019-02-12 11:00,12,570,570.5,569.25,570.5,267
20190501|2019-02-12 11:30,12,570.75,571.5,570,571,113
20190501|2019-02-12 12:00,12,571,571,569.5,570.75,113
20190501|2019-02-12 12:30,12,570.5,571.25,570,570,94
20190501|2019-02-12 13:00,12,570.25,571.5,570.25,570.5,259
20190501|2019-02-12 19:00,13,571,571.5,570.75,571.5,47
20190501|2019-02-12 21:00,13,571,571,571,571,2
20190501|2019-02-12 23:30,13,571,571,570.75,571,26
20190501|2019-02-13 00:00,13,571.25,571.5,571.25,571.5,35
20190501|2019-02-13 02:30,13,571,571,571,571,1
20190501|2019-02-13 03:00,13,571.5,571.75,571.5,571.75,89
20190501|2019-02-13 06:30,13,571,571.5,571,571.5,2
20190501|2019-02-13 07:00,13,571,571.5,571,571.5,6
20190501|2019-02-13 07:30,13,571,571.75,571,571.75,11
20190501|2019-02-13 08:30,13,570.75,573.25,570.75,572.25,297
20190501|2019-02-13 09:00,13,572.5,572.5,571.75,571.75,88
20190501|2019-02-13 09:30,13,571.75,572.75,571.75,572.25,162
20190501|2019-02-13 10:00,13,572.25,576.25,572.25,576,291
20190501|2019-02-13 10:30,13,576,576.75,575.5,576,329
20190501|2019-02-13 11:00,13,575.75,576,573.5,574,213
20190501|2019-02-13 11:30,13,573.75,576.25,573.75,576.25,138
20190501|2019-02-13 12:00,13,576.5,576.75,575.5,575.5,86
20190501|2019-02-13 12:30,13,575.5,576.5,575.25,575.25,371
20190501|2019-02-13 13:00,13,575,575.25,572.25,572.75,457
20190501|2019-02-13 19:00,14,573,573,572.25,572.25,19
20190501|2019-02-13 19:30,14,573,573,572.25,572.25,4
20190501|2019-02-13 20:00,14,573,573.5,573,573.5,21
20190501|2019-02-13 20:30,14,573.5,573.5,570.5,572.75,25
20190501|2019-02-13 21:00,14,572.75,572.75,572.75,572.75,21
20190501|2019-02-13 21:30,14,572.75,573.25,572.75,573.25,21
20190501|2019-02-13 22:00,14,573.25,573.5,572,573.5,22
20190501|2019-02-13 22:30,14,573.5,573.75,573.5,573.75,21
20190501|2019-02-13 23:00,14,573.75,573.75,572.75,573,21
20190501|2019-02-13 23:30,14,573.25,574,573.25,574,21
20190501|2019-02-14 00:00,14,574,574.25,574,574,9
20190501|2019-02-14 01:00,14,573.75,577,573.75,577,144
20190501|2019-02-14 01:30,14,575.75,576.75,572,575.5,42
20190501|2019-02-14 02:00,14,573.25,577.25,572.5,577,72
20190501|2019-02-14 02:30,14,573.5,577.25,573.5,576.75,83
20190501|2019-02-14 03:00,14,574.25,577.25,573.5,574.25,83
20190501|2019-02-14 03:30,14,574.5,574.5,571.75,571.75,30
20190501|2019-02-14 04:00,14,571.75,571.75,570,570,25
20190501|2019-02-14 05:00,14,571.75,571.75,571.75,571.75,1
20190501|2019-02-14 05:30,14,572.5,574,572.5,574,2
20190501|2019-02-14 06:00,14,573.25,573.25,572.5,572.5,2
20190501|2019-02-14 08:30,14,572.25,572.25,569,569.75,217
20190501|2019-02-14 09:00,14,570,571.25,569.5,570.75,128
20190501|2019-02-14 09:30,14,570.25,570.25,569,569.25,100
20190501|2019-02-14 10:00,14,569.25,569.25,567.75,568.25,419
20190501|2019-02-14 10:30,14,568.25,569,568.25,568.25,135
20190501|2019-02-14 11:00,14,568.25,569,567.5,569,245
20190501|2019-02-14 11:30,14,569,569.25,568.75,569,38
20190501|2019-02-14 12:00,14,569,569.25,568.75,569,109
20190501|2019-02-14 12:30,14,569,569,567.75,567.75,308
20190501|2019-02-14 13:00,14,567.75,568,566.75,567.5,370
20190501|2019-02-14 19:00,15,568,568.5,568,568.5,59
20190501|2019-02-14 23:30,15,568,568,568,568,1
20190501|2019-02-15 01:00,15,568.25,568.25,568.25,568.25,4
20190501|2019-02-15 02:00,15,568.5,570,568.5,570,58
20190501|2019-02-15 03:00,15,570,570,570,570,1
20190501|2019-02-15 03:30,15,570,570,569.75,569.75,3
20190501|2019-02-15 04:00,15,569,569,568,568.25,17
20190501|2019-02-15 04:30,15,568.75,568.75,568.25,568.25,3
20190501|2019-02-15 05:00,15,568.25,568.25,568.25,568.25,3
20190501|2019-02-15 05:30,15,568,568.5,568,568.5,13
20190501|2019-02-15 06:30,15,567.5,567.5,567.5,567.5,7
20190501|2019-02-15 07:00,15,568,568,567,567,2
20190501|2019-02-15 08:30,15,567.25,568,566.25,567.75,236
20190501|2019-02-15 09:00,15,567.5,568,566,566,276
20190501|2019-02-15 09:30,15,565.5,566.25,565,565.25,410
20190501|2019-02-15 10:00,15,565.25,566.25,565,565.5,149
20190501|2019-02-15 10:30,15,565.75,566.75,565.25,566.75,105
20190501|2019-02-15 11:00,15,567,567.75,566.75,567,84
20190501|2019-02-15 11:30,15,567.25,568,567,568,96
20190501|2019-02-15 12:00,15,567.75,568.75,567.5,568.75,115
20190501|2019-02-15 12:30,15,568.75,568.75,568.25,568.5,84
20190501|2019-02-15 13:00,15,568.5,568.5,565.5,565.5,287
20190501|2019-02-18 19:00,19,566,566,566,566,8
20190501|2019-02-18 19:30,19,566.75,566.75,566.75,566.75,1
20190501|2019-02-18 20:30,19,567,567,567,567,1
20190501|2019-02-18 21:00,19,567,567,567,567,4
20190501|2019-02-18 21:30,19,566.5,566.5,566.5,566.5,1
20190501|2019-02-18 22:30,19,567,567,567,567,13
20190501|2019-02-19 02:00,19,567,567,567,567,6
20190501|2019-02-19 03:00,19,567,567,567,567,5
20190501|2019-02-19 04:30,19,565.25,565.25,565,565,5
20190501|2019-02-19 06:30,19,566.5,566.5,566.5,566.5,1
20190501|2019-02-19 07:00,19,566.5,566.5,566.5,566.5,1
20190501|2019-02-19 07:30,19,565.5,565.5,565.5,565.5,1
20190501|2019-02-19 08:30,19,565.5,566,564,564.5,476
20190501|2019-02-19 09:00,19,564.75,564.75,561.75,562,536
20190501|2019-02-19 09:30,19,562,562.5,561.5,561.5,198
20190501|2019-02-19 10:00,19,561.5,561.75,560,560.25,342
20190501|2019-02-19 10:30,19,560.25,560.25,558.25,558.5,456
20190501|2019-02-19 11:00,19,558.25,558.25,556.5,557,387
20190501|2019-02-19 11:30,19,556.5,556.75,555.5,555.5,171
20190501|2019-02-19 12:00,19,555.75,557.25,555.5,556.5,94
20190501|2019-02-19 12:30,19,556.75,557.5,556.25,556.5,276
20190501|2019-02-19 13:00,19,555.75,556.5,554.5,555,642
20190501|2019-02-19 19:00,20,556.5,557.75,555.75,557.25,44
20190501|2019-02-19 19:30,20,556.5,556.5,556.5,556.5,2
20190501|2019-02-19 20:00,20,556.75,556.75,556.75,556.75,1
20190501|2019-02-19 20:30,20,556.75,556.75,556.75,556.75,1
20190501|2019-02-19 21:00,20,556.75,556.75,556.75,556.75,5
20190501|2019-02-20 01:30,20,556.25,556.25,556,556.25,14
20190501|2019-02-20 04:00,20,556,556,556,556,4
20190501|2019-02-20 04:30,20,555.75,556.25,555.25,556.25,11
20190501|2019-02-20 05:00,20,556.5,556.5,554.75,554.75,38
20190501|2019-02-20 05:30,20,554.75,554.75,554.5,554.5,6
20190501|2019-02-20 06:00,20,555.25,555.25,554.75,554.75,2
20190501|2019-02-20 06:30,20,555,555,554,554,68
20190501|2019-02-20 07:00,20,554,554.5,552.5,552.75,508
20190501|2019-02-20 07:30,20,552.75,552.75,552,552,41
20190501|2019-02-20 08:30,20,553,554.25,551.5,552.25,729
20190501|2019-02-20 09:00,20,552.5,552.5,550.25,550.25,193
20190501|2019-02-20 09:30,20,550.25,550.5,548.75,549.25,457
20190501|2019-02-20 10:00,20,549,550.5,548.5,550.5,424
20190501|2019-02-20 10:30,20,550.25,552.5,549.75,551.25,422
20190501|2019-02-20 11:00,20,551,552,550.25,551.25,146
20190501|2019-02-20 11:30,20,551.5,551.75,550,550.5,338
20190501|2019-02-20 12:00,20,550.25,550.5,549.5,550,153
20190501|2019-02-20 12:30,20,549.5,550,548.75,549.5,160
20190501|2019-02-20 13:00,20,550,550,548,548.25,648
20190501|2019-02-20 19:00,21,548.75,549.5,548.5,549.5,76
20190501|2019-02-20 19:30,21,549.5,549.75,549.5,549.75,11
20190501|2019-02-20 20:00,21,549.75,549.75,549.75,549.75,16
20190501|2019-02-20 20:30,21,549.75,550.5,548.5,550.5,38
20190501|2019-02-20 21:00,21,550.5,550.75,549,549,12
20190501|2019-02-20 21:30,21,550,551,550,550.75,17
20190501|2019-02-20 22:00,21,550.75,551.25,550.75,551.25,16
20190501|2019-02-20 22:30,21,551.5,552.5,550.75,551.25,20
20190501|2019-02-20 23:00,21,551.25,553,551.25,553,16
20190501|2019-02-20 23:30,21,553.5,554.5,553.25,553.25,26
20190501|2019-02-21 00:00,21,553,554,553,554,8
20190501|2019-02-21 01:00,21,553,553,550.5,550.5,20
20190501|2019-02-21 01:30,21,550.5,550.5,550.5,550.5,6
20190501|2019-02-21 02:00,21,550.5,550.5,550,550,12
20190501|2019-02-21 02:30,21,550.25,552.75,550.25,552.75,24
20190501|2019-02-21 03:00,21,551.25,552,551.25,552,16
20190501|2019-02-21 03:30,21,551.5,551.5,551.25,551.25,12
20190501|2019-02-21 04:00,21,551.25,552,551.25,551.5,16
20190501|2019-02-21 04:30,21,551.5,551.5,551.25,551.5,13
20190501|2019-02-21 05:00,21,551.5,551.5,550,550,12
20190501|2019-02-21 05:30,21,551.5,552.5,550.25,550.5,34
20190501|2019-02-21 06:00,21,550.5,551.25,550.5,551.25,19
20190501|2019-02-21 06:30,21,551,554.75,551,554.5,59
20190501|2019-02-21 07:00,21,553.25,555.25,553.25,555.25,73
20190501|2019-02-21 07:30,21,555,556,555,555.75,32
20190501|2019-02-21 08:30,21,556.75,556.75,552.75,552.75,641
20190501|2019-02-21 09:00,21,553,553,551,551.25,404
20190501|2019-02-21 09:30,21,551.25,554.5,551,554.5,443
20190501|2019-02-21 10:00,21,554.25,555.75,553.75,555.25,265
20190501|2019-02-21 10:30,21,555.75,557,555.25,556.75,281
20190501|2019-02-21 11:00,21,556.75,561.75,556.75,560.75,449
20190501|2019-02-21 11:30,21,560.75,560.75,560,560,231
20190501|2019-02-21 12:00,21,560,560.5,559.75,559.75,211
20190501|2019-02-21 12:30,21,559.75,560,559,559.25,383
20190501|2019-02-21 13:00,21,559.25,560.5,557,557.5,398
20190501|2019-02-21 19:00,22,558,562,557.75,562,49
20190501|2019-02-21 20:00,22,560.25,560.25,560.25,560.25,2
20190501|2019-02-21 20:30,22,559.25,559.25,559.25,559.25,5
20190501|2019-02-21 21:00,22,559.5,559.5,559.25,559.25,5
20190501|2019-02-21 22:00,22,560,560,560,560,6
20190501|2019-02-22 00:00,22,561,561,561,561,3
20190501|2019-02-22 00:30,22,561.75,561.75,561.75,561.75,3
20190501|2019-02-22 02:00,22,561.25,561.25,561.25,561.25,1
20190501|2019-02-22 03:30,22,561,561,561,561,1
20190501|2019-02-22 06:00,22,560.75,560.75,560.75,560.75,1
20190501|2019-02-22 07:00,22,561.5,561.5,561.5,561.5,2
20190501|2019-02-22 07:30,22,564.25,566.25,563.25,563.25,31
20190501|2019-02-22 08:30,22,563.25,573,563.25,569,1266
20190501|2019-02-22 09:00,22,568.75,568.75,566,566,453
20190501|2019-02-22 09:30,22,566,567.25,565.25,566.5,315
20190501|2019-02-22 10:00,22,567,568.25,566.5,567.25,199
20190501|2019-02-22 10:30,22,567.5,567.75,566.25,566.75,143
20190501|2019-02-22 11:00,22,566.75,568,566.75,567.75,165
20190501|2019-02-22 11:30,22,568,568.25,567.5,567.5,249
20190501|2019-02-22 12:00,22,567.5,568,566.5,567.5,307
20190501|2019-02-22 12:30,22,567.25,567.5,566.25,567,222
20190501|2019-02-22 13:00,22,566.75,567,563.5,563.5,488
20190501|2019-02-24 19:00,25,565.25,567.25,565.25,566.75,84
20190501|2019-02-24 20:00,25,566.75,566.75,566.75,566.75,1
20190501|2019-02-24 23:00,25,566.25,566.25,565.75,565.75,6
20190501|2019-02-25 00:30,25,565.75,565.75,565.75,565.75,6
20190501|2019-02-25 02:30,25,565.75,565.75,565.75,565.75,4
20190501|2019-02-25 03:00,25,565.75,565.75,565.25,565.25,12
20190501|2019-02-25 03:30,25,565,565,563,565,13
20190501|2019-02-25 06:00,25,563.75,563.75,563,563.25,17
20190501|2019-02-25 06:30,25,563,563.25,563,563.25,3
20190501|2019-02-25 07:00,25,562,562,562,562,1
20190501|2019-02-25 07:30,25,561.5,561.5,561.5,561.5,1
20190501|2019-02-25 08:30,25,562.75,563,555.25,556,474
20190501|2019-02-25 09:00,25,555.75,556.5,554,555,349
20190501|2019-02-25 09:30,25,555.25,557,555.25,556.75,136
20190501|2019-02-25 10:00,25,556.5,557.25,555,556,373
20190501|2019-02-25 10:30,25,555.5,556,553.5,553.5,324
20190501|2019-02-25 11:00,25,553.75,554,552.25,552.25,319
20190501|2019-02-25 11:30,25,552.25,553.25,551.25,552,244
20190501|2019-02-25 12:00,25,551.5,552.75,551.5,552.25,249
20190501|2019-02-25 12:30,25,552.25,555,552.25,554.75,204
20190501|2019-02-25 13:00,25,554.25,555.5,552,552.25,340
20190501|2019-02-25 19:00,26,553,553,550,552.25,80
20190501|2019-02-25 19:30,26,552,552,550.75,551,20
20190501|2019-02-25 20:00,26,552.5,553.25,552.5,553.25,7
20190501|2019-02-26 01:30,26,554.5,555,554.5,555,28
20190501|2019-02-26 02:00,26,556,556,556,556,1
20190501|2019-02-26 03:00,26,554.5,556,554.5,556,6
20190501|2019-02-26 04:00,26,554.75,556,554.75,556,2
20190501|2019-02-26 04:30,26,554.75,555.5,554.75,555.5,2
20190501|2019-02-26 05:00,26,555.75,556,554.5,554.5,13
20190501|2019-02-26 05:30,26,554.75,555.25,554.75,555.25,3
20190501|2019-02-26 06:00,26,555,555,554,554.25,50
20190501|2019-02-26 06:30,26,554,555.25,554,554,15
20190501|2019-02-26 07:00,26,554,555,554,555,8
20190501|2019-02-26 07:30,26,553.5,555.25,553.5,554.5,9
20190501|2019-02-26 08:30,26,555,555.75,552.5,553,307
20190501|2019-02-26 09:00,26,552.5,556.5,552.25,555.5,270
20190501|2019-02-26 09:30,26,555.5,555.5,553.25,553.25,294
20190501|2019-02-26 10:00,26,553.75,554.5,551.75,552.5,529
20190501|2019-02-26 10:30,26,552.5,552.5,551.75,552.25,189
20190501|2019-02-26 11:00,26,552.25,555.5,551.5,555.25,264
20190501|2019-02-26 11:30,26,554.75,555,552.75,552.75,194
20190501|2019-02-26 12:00,26,552.75,553,551.75,552.25,133
20190501|2019-02-26 12:30,26,552,552.25,550.25,551.25,320
20190501|2019-02-26 13:00,26,551,555.5,551,555.5,468
20190501|2019-02-26 21:30,27,555.75,557.5,555.75,557,27
20190501|2019-02-26 22:00,27,559,559.25,559,559,4
20190501|2019-02-26 23:30,27,560.25,560.25,560.25,560.25,1
20190501|2019-02-27 00:30,27,560.25,560.25,560.25,560.25,2
20190501|2019-02-27 01:00,27,559.5,559.5,559.5,559.5,3
20190501|2019-02-27 01:30,27,560.25,560.25,560.25,560.25,3
20190501|2019-02-27 02:00,27,560.25,561,560.25,561,12
20190501|2019-02-27 02:30,27,562,563.5,562,563.5,7
20190501|2019-02-27 03:00,27,563.5,563.5,560.75,560.75,10
20190501|2019-02-27 03:30,27,560,562.5,560,562.5,2
20190501|2019-02-27 04:00,27,561.25,561.25,558.75,558.75,20
20190501|2019-02-27 04:30,27,560.75,560.75,560.75,560.75,1
20190501|2019-02-27 05:00,27,561,561,561,561,4
20190501|2019-02-27 05:30,27,561.75,562,561.75,562,2
20190501|2019-02-27 06:00,27,559.75,559.75,559.75,559.75,1
20190501|2019-02-27 07:00,27,560.25,561.25,560.25,561.25,12
20190501|2019-02-27 07:30,27,561.5,562,560.25,561.75,17
20190501|2019-02-27 08:30,27,561.5,562,559,560.75,275
20190501|2019-02-27 09:00,27,560.75,561.5,558.75,559.25,138
20190501|2019-02-27 09:30,27,560,560.5,558.75,559.75,161
20190501|2019-02-27 10:00,27,559.5,559.5,558,558.75,78
20190501|2019-02-27 10:30,27,559.25,559.25,557.5,558,102
20190501|2019-02-27 11:00,27,557.75,559,557.75,558.5,187
20190501|2019-02-27 11:30,27,558.25,559.5,557.25,557.5,194
20190501|2019-02-27 12:00,27,557.25,557.75,556.25,556.5,99
20190501|2019-02-27 12:30,27,556.25,556.25,554.25,555.25,184
20190501|2019-02-27 13:00,27,555.25,556.25,553,553,372
20190501|2019-02-27 19:00,28,554,554,553,553.5,33
20190501|2019-02-27 19:30,28,553.75,553.75,553,553.25,9
20190501|2019-02-27 20:00,28,553.75,553.75,553.75,553.75,1
20190501|2019-02-27 20:30,28,553.5,553.5,553.5,553.5,2
20190501|2019-02-27 21:00,28,553.75,553.75,553.5,553.75,3
20190501|2019-02-27 22:00,28,552.75,552.75,552.75,552.75,1
20190501|2019-02-27 23:00,28,552.75,552.75,552.75,552.75,1
20190501|2019-02-28 01:00,28,553,553.25,553,553.25,14
20190501|2019-02-28 02:30,28,553,553,553,553,10
20190501|2019-02-28 03:00,28,553.5,553.5,553.5,553.5,1
20190501|2019-02-28 03:30,28,553.5,553.5,552.75,552.75,4
20190501|2019-02-28 04:00,28,552.75,552.75,552.25,552.25,27
20190501|2019-02-28 06:30,28,552.5,552.5,552.5,552.5,2
20190501|2019-02-28 07:00,28,553,553.5,553,553.5,14
20190501|2019-02-28 07:30,28,554,554.5,553,553,44
20190501|2019-02-28 08:30,28,553,560.75,550.75,559,644
20190501|2019-02-28 09:00,28,559,559,558,558.75,90
20190501|2019-02-28 09:30,28,559,561.75,558.75,561.25,292
20190501|2019-02-28 10:00,28,561.25,561.5,559.75,560,275
20190501|2019-02-28 10:30,28,559.75,559.75,557.25,558.5,264
20190501|2019-02-28 11:00,28,558.25,558.5,556.25,556.5,208
20190501|2019-02-28 11:30,28,556,558,556,557.75,84
20190501|2019-02-28 12:00,28,557.75,559,555.75,558.25,538
20190501|2019-02-28 12:30,28,558.25,558.5,556.75,557.25,295
20190501|2019-02-28 13:00,28,557,560,556.25,559,716
20190501|2019-02-28 19:00,1,559.25,562,559.25,560.75,91
20190501|2019-02-28 19:30,1,562.25,563.25,562.25,563.25,17
20190501|2019-02-28 20:00,1,562.5,562.5,562,562,11
20190501|2019-02-28 21:00,1,563.75,564,563.75,564,8
20190501|2019-02-28 21:30,1,563.5,564,563.5,564,8
20190501|2019-02-28 22:00,1,564,564,563.5,563.5,3
20190501|2019-02-28 23:00,1,561.5,561.5,561.5,561.5,1
20190501|2019-02-28 23:30,1,563.5,563.5,563.25,563.25,9
20190501|2019-03-01 01:00,1,563,563,563,563,1
20190501|2019-03-01 03:30,1,561.5,561.5,561,561.25,8
20190501|2019-03-01 04:00,1,561.5,562.5,561.5,562.5,9
20190501|2019-03-01 04:30,1,562.5,562.75,562.5,562.75,14
20190501|2019-03-01 05:00,1,562.5,564,562.5,563,18
20190501|2019-03-01 05:30,1,563.5,564.5,563.5,563.75,15
20190501|2019-03-01 06:00,1,562.5,563,561,562,17
20190501|2019-03-01 06:30,1,561.75,562.25,560,560.5,21
20190501|2019-03-01 07:00,1,561,562,560,560.5,45
20190501|2019-03-01 07:30,1,561.25,561.25,559.25,559.75,39
20190501|2019-03-01 08:30,1,559.5,561.5,559.5,561.25,161
20190501|2019-03-01 09:00,1,561.5,565.25,561.5,563.75,468
20190501|2019-03-01 09:30,1,563.5,564.5,561.25,561.5,167
20190501|2019-03-01 10:00,1,562,563.75,561.25,563.5,89
20190501|2019-03-01 10:30,1,563.75,563.75,561.75,561.75,162
20190501|2019-03-01 11:00,1,561.75,561.75,557.25,558.25,460
20190501|2019-03-01 11:30,1,558.75,563.75,558.75,560.75,286
20190501|2019-03-01 12:00,1,560.5,562,558,558.75,426
20190501|2019-03-01 12:30,1,558.75,561,558.75,559.5,154
20190501|2019-03-01 13:00,1,559.5,560,557.5,557.5,502
20190501|2019-03-03 19:00,4,558.75,558.75,557.5,557.75,70
20190501|2019-03-03 19:30,4,557.5,557.5,555.5,555.75,57
20190501|2019-03-03 20:00,4,556.5,556.5,556,556,3
20190501|2019-03-03 20:30,4,556.25,557.25,555.25,557.25,10
20190501|2019-03-03 21:30,4,557.25,557.75,557.25,557.75,7
20190501|2019-03-04 03:00,4,556.5,556.5,556.5,556.5,1
20190501|2019-03-04 03:30,4,556,556,555.75,555.75,2
20190501|2019-03-04 04:00,4,555,555,555,555,10
20190501|2019-03-04 04:30,4,554.75,555.5,554,555.5,33
20190501|2019-03-04 05:00,4,555.75,555.75,555.5,555.5,45
20190501|2019-03-04 05:30,4,555.5,555.5,555.5,555.5,16
20190501|2019-03-04 06:30,4,555.5,556.5,555.5,556.5,13
20190501|2019-03-04 07:00,4,556.5,557.5,556.25,556.75,23
20190501|2019-03-04 07:30,4,556.75,556.75,556.25,556.75,4
20190501|2019-03-04 08:30,4,556.25,557,554,554,282
20190501|2019-03-04 09:00,4,554,557.5,554,557,166
20190501|2019-03-04 09:30,4,556.75,557,553,554.75,122
20190501|2019-03-04 10:00,4,555.25,555.5,553.5,553.5,60
20190501|2019-03-04 10:30,4,553.75,554.5,553,553.25,196
20190501|2019-03-04 11:00,4,553,553.5,552.75,553,65
20190501|2019-03-04 11:30,4,552.75,553.75,552.75,553,71
20190501|2019-03-04 12:00,4,553,553.75,553,553.5,70
20190501|2019-03-04 12:30,4,553.25,554.75,553.25,553.75,186
20190501|2019-03-04 13:00,4,554.25,554.5,551,551.25,381
20190501|2019-03-04 19:00,5,552,552,552,552,4
20190501|2019-03-04 19:30,5,552,552,552,552,5
20190501|2019-03-04 20:00,5,551.5,551.5,551.5,551.5,1
20190501|2019-03-04 22:30,5,551.75,551.75,551.75,551.75,1
20190501|2019-03-04 23:30,5,552.25,552.25,552.25,552.25,1
20190501|2019-03-05 00:30,5,552.5,552.5,552.5,552.5,5
20190501|2019-03-05 03:00,5,552.5,553,552.5,553,3
20190501|2019-03-05 04:30,5,551.5,551.5,551.5,551.5,1
20190501|2019-03-05 05:30,5,551.5,551.5,551.5,551.5,1
20190501|2019-03-05 06:30,5,551.5,551.5,551.5,551.5,4
20190501|2019-03-05 07:00,5,551.5,551.5,551,551,11
20190501|2019-03-05 07:30,5,551.75,552,551.75,552,7
20190501|2019-03-05 08:30,5,552.25,553.75,551.25,553.5,230
20190501|2019-03-05 09:00,5,553.5,555,552,552.75,175
20190501|2019-03-05 09:30,5,552.25,555,552.25,554.75,166
20190501|2019-03-05 10:00,5,554.25,555.5,554,555.25,106
20190501|2019-03-05 10:30,5,555,555,553.5,554.75,108
20190501|2019-03-05 11:00,5,555,556,554,554.25,160
20190501|2019-03-05 11:30,5,554.25,555.25,553.75,553.75,212
20190501|2019-03-05 12:00,5,553.75,555.75,553.5,554.25,229
20190501|2019-03-05 12:30,5,554.5,554.75,554.25,554.75,174
20190501|2019-03-05 13:00,5,554.75,556.5,554,555.75,392
20190501|2019-03-05 19:00,6,556,556.5,556,556.5,82
20190501|2019-03-05 19:30,6,556.75,556.75,556.25,556.25,5
20190501|2019-03-05 20:00,6,556,556,556,556,1
20190501|2019-03-05 20:30,6,556.25,556.25,556.25,556.25,1
20190501|2019-03-05 21:30,6,556,556,556,556,7
20190501|2019-03-05 22:00,6,556,556.25,556,556.25,13
20190501|2019-03-05 22:30,6,556,556,556,556,2
20190501|2019-03-05 23:30,6,556,556,556,556,4
20190501|2019-03-06 00:30,6,556.5,556.5,556,556,6
20190501|2019-03-06 06:00,6,555.75,555.75,555.75,555.75,20
20190501|2019-03-06 06:30,6,555.75,556.25,555.75,555.75,38
20190501|2019-03-06 07:00,6,555.75,555.75,554.75,554.75,14
20190501|2019-03-06 07:30,6,554.75,554.75,554.5,554.5,3
20190501|2019-03-06 08:30,6,555.5,556.25,555,555,304
20190501|2019-03-06 09:00,6,555,555,552,553.5,430
20190501|2019-03-06 09:30,6,553,556.25,553,555.25,270
20190501|2019-03-06 10:00,6,555.25,556.25,554.25,554.75,135
20190501|2019-03-06 10:30,6,554.5,554.5,552.75,552.75,119
20190501|2019-03-06 11:00,6,552.75,552.75,550.5,550.75,248
20190501|2019-03-06 11:30,6,550.75,552.75,550.25,552.5,212
20190501|2019-03-06 12:00,6,552,552.5,551.5,551.5,114
20190501|2019-03-06 12:30,6,551.25,552.25,551,552.25,82
20190501|2019-03-06 13:00,6,552.5,554,552,553.5,348
20190501|2019-03-06 19:00,7,553.25,553.25,552.25,552.25,26
20190501|2019-03-06 20:00,7,551.5,551.5,551.5,551.5,2
20190501|2019-03-06 21:00,7,552.5,552.5,552.5,552.5,2
20190501|2019-03-06 21:30,7,552.5,552.75,552.5,552.75,7
20190501|2019-03-06 22:00,7,553,553,553,553,2
20190501|2019-03-06 23:00,7,553.25,553.25,553.25,553.25,2
20190501|2019-03-07 01:30,7,553.25,553.25,553.25,553.25,1
20190501|2019-03-07 02:00,7,553.25,553.25,553.25,553.25,2
20190501|2019-03-07 04:30,7,553.25,553.5,553,553.25,67
20190501|2019-03-07 05:30,7,553.25,553.25,553.25,553.25,1
20190501|2019-03-07 06:00,7,553.5,553.5,553.25,553.5,16
20190501|2019-03-07 06:30,7,553.5,553.5,553,553.25,20
20190501|2019-03-07 07:00,7,553.25,553.25,551.75,552.25,50
20190501|2019-03-07 07:30,7,552,553,552,553,40
20190501|2019-03-07 08:30,7,553,556.5,553,555,444
20190501|2019-03-07 09:00,7,554.5,555.5,552.5,553.5,449
20190501|2019-03-07 09:30,7,553,554.25,552.75,554.25,273
20190501|2019-03-07 10:00,7,554.5,554.75,553.25,554,97
20190501|2019-03-07 10:30,7,553.25,553.75,552.75,552.75,71
20190501|2019-03-07 11:00,7,553,553,552.25,553,92
20190501|2019-03-07 11:30,7,552.5,554,552.5,552.75,166
20190501|2019-03-07 12:00,7,552.75,553,552.5,552.75,50
20190501|2019-03-07 12:30,7,552.75,553,552,552.25,106
20190501|2019-03-07 13:00,7,552.5,553.75,551.25,551.75,479
20190501|2019-03-07 19:00,8,552.5,552.75,550.75,550.75,22
20190501|2019-03-07 21:00,8,552.5,552.5,552.5,552.5,2
20190501|2019-03-07 21:30,8,553,553,553,553,6
20190501|2019-03-08 00:00,8,552.5,552.5,552.5,552.5,1
20190501|2019-03-08 01:00,8,552.75,552.75,552.5,552.5,2
20190501|2019-03-08 02:30,8,552.75,552.75,552.5,552.75,5
20190501|2019-03-08 03:00,8,553,553,553,553,18
20190501|2019-03-08 03:30,8,552.5,552.5,552,552,12
20190501|2019-03-08 04:00,8,552,552,552,552,5
20190501|2019-03-08 04:30,8,552.25,552.25,551.5,551.5,18
20190501|2019-03-08 05:00,8,551.5,551.75,551.5,551.75,3
20190501|2019-03-08 05:30,8,551.5,551.5,551.5,551.5,2
20190501|2019-03-08 06:30,8,551.25,552,551.25,551.5,10
20190501|2019-03-08 07:00,8,551.75,552.5,551.5,551.5,17
20190501|2019-03-08 07:30,8,552.5,552.5,552.5,552.5,2
20190501|2019-03-08 08:30,8,552.25,552.5,548.5,549.25,502
20190501|2019-03-08 09:00,8,549.25,549.25,548.5,549,226
20190501|2019-03-08 09:30,8,549,549.75,548.25,549,371
20190501|2019-03-08 10:00,8,549,550.5,548.75,550.25,235
20190501|2019-03-08 10:30,8,550,550,549.5,549.5,237
20190501|2019-03-08 11:00,8,549.75,551.5,549,550.25,389
20190501|2019-03-08 11:30,8,550.5,550.75,549.5,549.75,133
20190501|2019-03-08 12:00,8,549.75,550.25,549.75,549.75,82
20190501|2019-03-08 12:30,8,549.5,550.75,549.5,549.75,145
20190501|2019-03-08 13:00,8,549.75,550.5,548.25,548.75,352
20190501|2019-03-10 19:00,11,549.25,552.5,549.25,549.75,26
20190501|2019-03-10 19:30,11,548.5,549,548.5,548.5,6
20190501|2019-03-10 20:00,11,549,549,549,549,6
20190501|2019-03-10 22:30,11,548.25,548.25,548.25,548.25,1
20190501|2019-03-11 00:30,11,548.5,548.5,548.5,548.5,1
20190501|2019-03-11 01:30,11,548.5,548.5,548.5,548.5,1
20190501|2019-03-11 02:00,11,548.25,548.25,544,546.5,212
20190501|2019-03-11 02:30,11,546.5,546.5,545.25,545.25,8
20190501|2019-03-11 03:00,11,546,546,546,546,9
20190501|2019-03-11 03:30,11,546,546,546,546,1
20190501|2019-03-11 04:00,11,545.75,545.75,545.5,545.5,7
20190501|2019-03-11 05:00,11,546.5,546.5,545.75,545.75,3
20190501|2019-03-11 06:30,11,545.75,546.25,545.75,546,6
20190501|2019-03-11 07:30,11,545.75,545.75,545.5,545.5,55
20190501|2019-03-11 08:30,11,546.25,555.25,546,553.25,958
20190501|2019-03-11 09:00,11,553,554,549.75,549.75,199
20190501|2019-03-11 09:30,11,550,551.75,547,547.75,172
20190501|2019-03-11 10:00,11,547.75,551.5,547.75,551.5,114
20190501|2019-03-11 10:30,11,551,551.5,548.25,549.75,148
20190501|2019-03-11 11:00,11,549.5,549.5,548,548.5,86
20190501|2019-03-11 11:30,11,548.5,548.75,548,548.25,41
20190501|2019-03-11 12:00,11,548.5,548.5,547.5,548,78
20190501|2019-03-11 12:30,11,548,548,546.75,547,70
20190501|2019-03-11 13:00,11,547,547.25,545.5,545.75,387
20190501|2019-03-11 19:00,12,547,548.75,546.75,548,68
20190501|2019-03-11 20:00,12,547,548,547,548,8
20190501|2019-03-11 21:30,12,548.75,548.75,548.75,548.75,10
20190501|2019-03-11 22:00,12,548,548,548,548,5
20190501|2019-03-11 22:30,12,548,548,548,548,1
20190501|2019-03-12 01:00,12,549,549,549,549,6
20190501|2019-03-12 04:00,12,548.5,549,548.5,549,2
20190501|2019-03-12 04:30,12,549.75,549.75,549.75,549.75,6
20190501|2019-03-12 05:00,12,549.75,549.75,548.5,548.5,17
20190501|2019-03-12 05:30,12,549.75,550,549.75,550,4
20190501|2019-03-12 06:30,12,550.5,550.5,549,549,15
20190501|2019-03-12 07:00,12,549,549,549,549,1
20190501|2019-03-12 08:30,12,550.5,553,549.25,551.5,230
20190501|2019-03-12 09:00,12,551.25,554.5,551.25,553.25,220
20190501|2019-03-12 09:30,12,553.25,555,551.5,552.5,342
20190501|2019-03-12 10:00,12,552.25,557,552.25,557,272
20190501|2019-03-12 10:30,12,557.25,557.75,556,556.25,224
20190501|2019-03-12 11:00,12,556.25,557,554.75,555.75,179
20190501|2019-03-12 11:30,12,555.75,556.25,553,553.5,285
20190501|2019-03-12 12:00,12,554.25,554.75,553,554.75,180
20190501|2019-03-12 12:30,12,554.75,558.5,554.5,558.25,377
20190501|2019-03-12 13:00,12,558.5,561.75,557.25,558.5,843
20190501|2019-03-12 19:00,13,559.75,559.75,558.5,558.5,10
20190501|2019-03-12 19:30,13,559.5,559.5,559,559,5
20190501|2019-03-12 20:00,13,559.5,559.5,559,559,6
20190501|2019-03-12 20:30,13,558.25,558.25,558.25,558.25,4
20190501|2019-03-12 21:00,13,557.75,558,557.75,558,3
20190501|2019-03-12 22:30,13,558.25,558.25,558.25,558.25,1
20190501|2019-03-13 00:00,13,557.5,557.5,557.5,557.5,1
20190501|2019-03-13 01:00,13,557.5,557.5,557.5,557.5,1
20190501|2019-03-13 02:00,13,557.25,557.25,557.25,557.25,2
20190501|2019-03-13 02:30,13,557.5,557.5,557.5,557.5,1
20190501|2019-03-13 03:00,13,557.75,557.75,557.75,557.75,1
20190501|2019-03-13 05:00,13,557.75,557.75,557.75,557.75,1
20190501|2019-03-13 06:00,13,557,557,557,557,2
20190501|2019-03-13 06:30,13,557,557.75,557,557.5,11
20190501|2019-03-13 07:00,13,557.5,557.75,556.75,557.75,13
20190501|2019-03-13 08:30,13,557.75,557.75,552.25,552.25,330
20190501|2019-03-13 09:00,13,552.25,555,551.75,553.75,140
20190501|2019-03-13 09:30,13,553,554,550.75,550.75,242
20190501|2019-03-13 10:00,13,551,554,550.25,553,312
20190501|2019-03-13 10:30,13,553,554.75,550.75,554.25,437
20190501|2019-03-13 11:00,13,554.5,555.25,552.25,552.25,210
20190501|2019-03-13 11:30,13,552,552.25,550.5,550.75,296
20190501|2019-03-13 12:00,13,550.75,551.25,548.75,550.5,243
20190501|2019-03-13 12:30,13,550.75,551.75,550.5,551.5,235
20190501|2019-03-13 13:00,13,551.75,552,550,550.75,337
20190501|2019-03-13 19:00,14,550.5,550.5,549.75,550.5,45
20190501|2019-03-13 19:30,14,550.5,552.25,550.5,552.25,41
20190501|2019-03-13 20:00,14,552,552,551.5,551.5,2
20190501|2019-03-13 21:00,14,552,552.25,552,552.25,2
20190501|2019-03-13 22:30,14,552.5,553,552.5,553,6
20190501|2019-03-14 02:30,14,552,553.5,551.75,552.5,33
20190501|2019-03-14 03:00,14,552.5,552.5,550.75,551,43
20190501|2019-03-14 03:30,14,550.5,552.5,549.25,550.5,42
20190501|2019-03-14 04:00,14,550.5,552.5,550.5,552.5,13
20190501|2019-03-14 04:30,14,552.25,552.25,552.25,552.25,14
20190501|2019-03-14 05:00,14,552.25,552.25,552.25,552.25,6
20190501|2019-03-14 06:30,14,552.25,552.25,552,552,16
20190501|2019-03-14 07:00,14,552.75,553.25,552.75,553.25,3
20190501|2019-03-14 07:30,14,553,553,551.25,551.5,41
20190501|2019-03-14 08:30,14,553.5,555,552,553.75,396
20190501|2019-03-14 09:00,14,554.25,557.25,553.25,555.75,282
20190501|2019-03-14 09:30,14,556,559,555.5,558.75,194
20190501|2019-03-14 10:00,14,558.75,561.5,558.75,560.75,329
20190501|2019-03-14 10:30,14,560.5,560.5,556.5,558.75,239
20190501|2019-03-14 11:00,14,558.75,560.25,558.25,558.75,147
20190501|2019-03-14 11:30,14,558.5,558.5,556.5,556.75,182
20190501|2019-03-14 12:00,14,556.75,557,555.25,555.25,65
20190501|2019-03-14 12:30,14,556,556.25,553.5,554.25,125
20190501|2019-03-14 13:00,14,554.75,555.5,551.5,551.5,412
20190501|2019-03-14 19:00,15,552,553.75,552,553.75,25
20190501|2019-03-14 20:30,15,554,554,554,554,1
20190501|2019-03-14 21:00,15,553.75,553.75,553.75,553.75,4
20190501|2019-03-14 21:30,15,553.75,555,553.75,555,13
20190501|2019-03-15 04:00,15,553.75,553.75,551,551,12
20190501|2019-03-15 06:30,15,552,552,551,551,7
20190501|2019-03-15 07:00,15,551.25,552.5,551.25,552.5,4
20190501|2019-03-15 07:30,15,552,552,552,552,1
20190501|2019-03-15 08:30,15,551.5,554.25,551.5,553.75,198
20190501|2019-03-15 09:00,15,553,554,552,554,62
20190501|2019-03-15 09:30,15,553.75,554.5,552.75,553.25,246
20190501|2019-03-15 10:00,15,553.25,555.5,553,555.5,187
20190501|2019-03-15 10:30,15,555.5,558.25,554.75,554.75,193
20190501|2019-03-15 11:00,15,555.25,555.25,553.25,554.5,82
20190501|2019-03-15 11:30,15,554.25,554.5,553.5,553.75,130
20190501|2019-03-15 12:00,15,553.75,555.25,553.75,555,183
20190501|2019-03-15 12:30,15,555.25,555.25,553,554.5,249
20190501|2019-03-15 13:00,15,554.75,557.75,552.75,553.5,597
20190501|2019-03-17 19:00,18,554.75,554.75,554,554.25,43
20190501|2019-03-17 20:00,18,554,554,554,554,1
20190501|2019-03-17 20:30,18,553.75,553.75,553.75,553.75,1
20190501|2019-03-17 21:00,18,554.75,554.75,554.75,554.75,1
20190501|2019-03-18 01:00,18,554.25,554.25,554,554,3
20190501|2019-03-18 02:30,18,554,554,554,554,1
20190501|2019-03-18 03:00,18,554.25,554.25,554.25,554.25,3
20190501|2019-03-18 03:30,18,554,554,554,554,2
20190501|2019-03-18 05:00,18,554.75,554.75,554.75,554.75,2
20190501|2019-03-18 05:30,18,554.75,554.75,554.75,554.75,2
20190501|2019-03-18 06:30,18,554.75,554.75,554.75,554.75,2
20190501|2019-03-18 07:00,18,554.75,555.25,554.75,555.25,13
20190501|2019-03-18 07:30,18,555.25,555.25,555.25,555.25,3
20190501|2019-03-18 08:30,18,556.75,566.25,555,563,1378
20190501|2019-03-18 09:00,18,562.75,562.75,555,561.5,280
20190501|2019-03-18 09:30,18,560.75,560.75,559,559.5,134
20190501|2019-03-18 10:00,18,559.75,561.25,557.75,558.75,201
20190501|2019-03-18 10:30,18,558.75,559,558,558,73
20190501|2019-03-18 11:00,18,558.25,559.75,558,559.5,127
20190501|2019-03-18 11:30,18,559.75,562.75,559.5,561.75,217
20190501|2019-03-18 12:00,18,561.5,561.75,559.5,560,183
20190501|2019-03-18 12:30,18,559.75,561,559,560.5,173
20190501|2019-03-18 13:00,18,561,563.5,559.75,560.75,460
20190501|2019-03-18 19:00,19,560,563.75,559.75,563.5,153
20190501|2019-03-18 19:30,19,563.5,565,563.5,564.75,26
20190501|2019-03-18 20:00,19,564,564,564,564,4
20190501|2019-03-18 20:30,19,564.5,565,564.5,565,18
20190501|2019-03-18 21:00,19,563.75,563.75,563,563.5,11
20190501|2019-03-18 22:00,19,563,563,563,563,2
20190501|2019-03-18 22:30,19,562.75,562.75,562.75,562.75,2
20190501|2019-03-19 00:30,19,563,563,563,563,1
20190501|2019-03-19 01:30,19,562.75,562.75,562.75,562.75,1
20190501|2019-03-19 02:00,19,562.5,562.5,562.25,562.25,5
20190501|2019-03-19 05:00,19,563.5,563.5,563.5,563.5,1
20190501|2019-03-19 06:00,19,563.75,565,563.75,564.5,36
20190501|2019-03-19 07:00,19,563.5,564,563.5,564,4
20190501|2019-03-19 07:30,19,564,564.25,564,564.25,4
20190501|2019-03-19 08:30,19,564,566.25,562.5,562.5,506
20190501|2019-03-19 09:00,19,562.5,563,561,561.75,226
20190501|2019-03-19 09:30,19,562,564.75,561.75,564.75,115
20190501|2019-03-19 10:00,19,564.5,566,564.25,564.5,234
20190501|2019-03-19 10:30,19,564.25,566,564,565.25,226
20190501|2019-03-19 11:00,19,565.5,566,564.5,564.5,191
20190501|2019-03-19 11:30,19,564.5,566,564,565.75,242
20190501|2019-03-19 12:00,19,565.75,566.75,565.5,566,316
20190501|2019-03-19 12:30,19,566,568,566,566.5,410
20190501|2019-03-19 13:00,19,566.75,567.25,564.25,564.5,461
20190501|2019-03-19 19:00,20,565,565,564,564.75,52
20190501|2019-03-19 19:30,20,565,565,565,565,6
20190501|2019-03-19 20:00,20,565,565,564,564,17
20190501|2019-03-19 20:30,20,564.75,565,564.75,565,12
20190501|2019-03-19 21:00,20,565,565,565,565,13
20190501|2019-03-19 21:30,20,565,565.25,564.75,565.25,34
20190501|2019-03-19 22:00,20,565.25,565.25,565,565.25,12
20190501|2019-03-19 22:30,20,565.25,565.5,565.25,565.5,24
20190501|2019-03-19 23:00,20,565.5,565.5,565.5,565.5,12
20190501|2019-03-19 23:30,20,565.25,565.75,565.25,565.75,12
20190501|2019-03-20 00:00,20,565.5,565.75,565.5,565.75,12
20190501|2019-03-20 00:30,20,565.75,566.25,565.75,566.25,22
20190501|2019-03-20 01:00,20,566.5,566.5,566.5,566.5,4
20190501|2019-03-20 02:00,20,566.5,569.75,566.5,569.75,166
20190501|2019-03-20 02:30,20,569.75,570,569.75,570,115
20190501|2019-03-20 03:00,20,569.25,569.25,565.5,565.5,36
20190501|2019-03-20 03:30,20,566.25,566.25,565.5,565.5,4
20190501|2019-03-20 04:00,20,567.25,569.25,566.5,569,37
20190501|2019-03-20 04:30,20,568.25,568.5,566.5,566.75,26
20190501|2019-03-20 05:00,20,566.5,567.75,565.75,567.5,28
20190501|2019-03-20 05:30,20,566,567.5,564.5,565.5,45
20190501|2019-03-20 06:00,20,565.25,567,564.75,564.75,38
20190501|2019-03-20 06:30,20,564.5,564.5,564.25,564.5,17
20190501|2019-03-20 07:00,20,565.75,565.75,565.75,565.75,1
20190501|2019-03-20 07:30,20,565.75,565.75,565.75,565.75,1
20190501|2019-03-20 08:30,20,565.5,567,564.25,566.5,236
20190501|2019-03-20 09:00,20,566.75,568.25,565.25,566,308
20190501|2019-03-20 09:30,20,566.25,568.25,566.25,568.25,195
20190501|2019-03-20 10:00,20,568.25,570.75,568,570.75,404
20190501|2019-03-20 10:30,20,571,571.75,570.5,570.75,323
20190501|2019-03-20 11:00,20,571,571.75,570.25,571.5,322
20190501|2019-03-20 11:30,20,571.5,572.75,571.5,572.75,489
20190501|2019-03-20 12:00,20,572.75,573.5,572.25,573,330
20190501|2019-03-20 12:30,20,573.25,573.5,571.75,572.25,300
20190501|2019-03-20 13:00,20,572.5,572.75,570,570.25,394
20190501|2019-03-20 19:00,21,570.25,570.5,569,569.75,38
20190501|2019-03-20 20:00,21,569.75,569.75,569.75,569.75,2
20190501|2019-03-20 22:30,21,569.5,569.5,569.5,569.5,2
20190501|2019-03-20 23:30,21,569.5,569.5,569.5,569.5,8
20190501|2019-03-21 00:30,21,569.25,569.5,569.25,569.25,8
20190501|2019-03-21 01:00,21,569.5,569.75,569.5,569.75,3
20190501|2019-03-21 01:30,21,569.75,569.75,569.75,569.75,1
20190501|2019-03-21 04:00,21,570,570.75,570,570.25,7
20190501|2019-03-21 04:30,21,570.5,570.5,570.5,570.5,3
20190501|2019-03-21 05:30,21,570.25,570.25,570.25,570.25,1
20190501|2019-03-21 06:00,21,569.5,569.5,568.75,568.75,6
20190501|2019-03-21 07:00,21,569.25,569.25,568.5,568.5,4
20190501|2019-03-21 07:30,21,568.5,568.5,567.75,568,30
20190501|2019-03-21 08:30,21,568,568.75,565.5,566,313
20190501|2019-03-21 09:00,21,566,567.5,566,566.75,231
20190501|2019-03-21 09:30,21,566.75,569,566.75,568.5,336
20190501|2019-03-21 10:00,21,568.5,573.25,568.5,573,639
20190501|2019-03-21 10:30,21,573.25,574.75,573,574.5,414
20190501|2019-03-21 11:00,21,574.5,574.75,568.5,569.25,366
20190501|2019-03-21 11:30,21,569,570.25,568.25,569.5,194
20190501|2019-03-21 12:00,21,570.25,571.25,569.75,570.5,286
20190501|2019-03-21 12:30,21,570.25,572.5,570.25,571.25,286
20190501|2019-03-21 13:00,21,571.5,572,568.75,568.75,557
20190501|2019-03-21 19:00,22,571,571,569.25,570,66
20190501|2019-03-21 20:00,22,570,570,570,570,1
20190501|2019-03-21 20:30,22,570.5,571,570.5,571,4
20190501|2019-03-21 21:00,22,570.75,570.75,570.5,570.75,20
20190501|2019-03-21 21:30,22,571,571,571,571,1
20190501|2019-03-21 22:00,22,570.75,571,570.75,571,2
20190501|2019-03-22 00:00,22,571,571,571,571,5
20190501|2019-03-22 03:00,22,570.75,570.75,570.75,570.75,3
20190501|2019-03-22 04:30,22,571.25,571.25,571.25,571.25,9
20190501|2019-03-22 05:00,22,571.25,572,571.25,572,32
20190501|2019-03-22 06:30,22,571.5,571.5,571,571,3
20190501|2019-03-22 07:00,22,571.5,572.5,571.5,572,50
20190501|2019-03-22 07:30,22,571.5,572.25,571.5,572.25,4
20190501|2019-03-22 08:30,22,571.75,574.75,571.75,574.25,422
20190501|2019-03-22 09:00,22,574.5,576.75,574.5,576,507
20190501|2019-03-22 09:30,22,575.75,576,572.5,573,333
20190501|2019-03-22 10:00,22,573,573.25,571,572.5,635
20190501|2019-03-22 10:30,22,572.5,573.25,571.5,571.75,309
20190501|2019-03-22 11:00,22,571.75,571.75,567.25,569.25,397
20190501|2019-03-22 11:30,22,569,572.25,569,572.25,256
20190501|2019-03-22 12:00,22,572.25,572.75,571.75,572.25,177
20190501|2019-03-22 12:30,22,572.5,573,570.5,570.75,252
20190501|2019-03-22 13:00,22,570.75,573.75,570,571.25,690
20190501|2019-03-24 19:00,25,572.25,573.25,572.25,573.25,52
20190501|2019-03-24 19:30,25,573.25,573.25,572.5,572.5,7
20190501|2019-03-24 20:00,25,572.5,572.5,572.5,572.5,1
20190501|2019-03-24 20:30,25,572.75,572.75,572.75,572.75,1
20190501|2019-03-24 21:00,25,572.75,572.75,572.75,572.75,1
20190501|2019-03-24 22:30,25,572.75,572.75,572.75,572.75,1
20190501|2019-03-24 23:00,25,572.75,572.75,572.25,572.25,7
20190501|2019-03-24 23:30,25,572.5,572.5,572.5,572.5,5
20190501|2019-03-25 00:00,25,572.5,572.5,572.5,572.5,3
20190501|2019-03-25 01:30,25,573,573,573,573,6
20190501|2019-03-25 02:00,25,572.5,572.5,572.5,572.5,1
20190501|2019-03-25 03:00,25,572.25,572.25,572.25,572.25,10
20190501|2019-03-25 04:00,25,572.25,572.25,572.25,572.25,2
20190501|2019-03-25 04:30,25,571.5,571.5,571.5,571.5,3
20190501|2019-03-25 05:00,25,571.25,571.25,571.25,571.25,9
20190501|2019-03-25 06:30,25,571,571,571,571,3
20190501|2019-03-25 07:00,25,571.25,571.25,571,571,22
20190501|2019-03-25 07:30,25,571,571.25,571,571.25,14
20190501|2019-03-25 08:30,25,571,571.75,569.25,570,220
20190501|2019-03-25 09:00,25,570.25,571.5,570,571.25,278
20190501|2019-03-25 09:30,25,571.5,573,571.5,573,279
20190501|2019-03-25 10:00,25,572.75,574,572.75,573.75,329
20190501|2019-03-25 10:30,25,573.75,574,572.5,573.5,143
20190501|2019-03-25 11:00,25,573.5,573.75,572.75,572.75,190
20190501|2019-03-25 11:30,25,572.25,572.25,570.75,571.75,131
20190501|2019-03-25 12:00,25,571.5,572,571,571,122
20190501|2019-03-25 12:30,25,571.25,571.75,570.5,571.25,179
20190501|2019-03-25 13:00,25,571,574,570.75,572,699
20190501|2019-03-25 19:00,26,573,573,571,571.25,63
20190501|2019-03-25 19:30,26,571.25,571.5,571.25,571.5,6
20190501|2019-03-25 20:00,26,571.5,571.5,571.5,571.5,4
20190501|2019-03-25 20:30,26,571.5,571.5,571.5,571.5,8
20190501|2019-03-25 21:30,26,571.25,571.25,571.25,571.25,1
20190501|2019-03-25 23:00,26,572.5,572.5,572.5,572.5,2
20190501|2019-03-26 02:00,26,572.5,572.5,572.5,572.5,3
20190501|2019-03-26 02:30,26,572.5,572.5,572.5,572.5,5
20190501|2019-03-26 03:30,26,572.5,572.75,572.5,572.75,5
20190501|2019-03-26 04:30,26,572.5,572.5,572.5,572.5,3
20190501|2019-03-26 05:00,26,572.5,572.5,572.5,572.5,2
20190501|2019-03-26 05:30,26,572.5,572.5,571,571,15
20190501|2019-03-26 06:30,26,572,572.5,571.25,571.25,6
20190501|2019-03-26 07:00,26,572.25,572.25,572.25,572.25,1
20190501|2019-03-26 07:30,26,571.5,571.5,566.5,568.75,177
20190501|2019-03-26 08:30,26,569.75,572.75,568.25,571.5,317
20190501|2019-03-26 09:00,26,571.5,572.5,568.75,569.25,280
20190501|2019-03-26 09:30,26,569,571.25,568.75,570.5,230
20190501|2019-03-26 10:00,26,570.5,572.25,570,571.25,289
20190501|2019-03-26 10:30,26,571,571.5,570.5,571,115
20190501|2019-03-26 11:00,26,571,571.5,570,570.5,261
20190501|2019-03-26 11:30,26,570.25,570.75,570,570.25,123
20190501|2019-03-26 12:00,26,570,570.75,569.25,569.75,327
20190501|2019-03-26 12:30,26,569.75,570,568.25,569,340
20190501|2019-03-26 13:00,26,569.25,569.25,566.75,567,245
20190501|2019-03-26 19:00,27,566.25,566.25,566.25,566.25,7
20190501|2019-03-26 23:30,27,567,567.25,567,567.25,13
20190501|2019-03-27 00:30,27,566.5,566.5,566.5,566.5,1
20190501|2019-03-27 01:00,27,566.5,566.5,566.5,566.5,1
20190501|2019-03-27 04:30,27,567.25,567.25,567.25,567.25,12
20190501|2019-03-27 05:00,27,567,567,567,567,1
20190501|2019-03-27 06:30,27,567.25,567.25,565.5,565.5,14
20190501|2019-03-27 07:00,27,566.25,566.25,566.25,566.25,1
20190501|2019-03-27 07:30,27,565.75,566,565.75,566,12
20190501|2019-03-27 08:30,27,566,566.5,563.25,563.75,382
20190501|2019-03-27 09:00,27,563.75,564.75,563.5,564.5,210
20190501|2019-03-27 09:30,27,564.75,566.5,564.25,566.25,308
20190501|2019-03-27 10:00,27,566.25,566.5,565.75,566.25,194
20190501|2019-03-27 10:30,27,566.25,566.5,565.5,565.5,165
20190501|2019-03-27 11:00,27,565.5,566.75,565.5,566.5,142
20190501|2019-03-27 11:30,27,566.5,567.25,566.5,566.75,106
20190501|2019-03-27 12:00,27,566.75,567.25,565.75,566.25,112
20190501|2019-03-27 12:30,27,566.5,567,566.25,566.75,191
20190501|2019-03-27 13:00,27,566.75,568.75,566.75,568.75,475
20190501|2019-03-27 19:00,28,567.25,567.75,565.25,567.5,63
20190501|2019-03-27 19:30,28,567.5,567.5,567.5,567.5,22
20190501|2019-03-27 20:00,28,566.5,566.5,566.5,566.5,1
20190501|2019-03-27 22:00,28,567.5,567.5,567.5,567.5,1
20190501|2019-03-27 22:30,28,567.5,567.5,567.5,567.5,1
20190501|2019-03-27 23:00,28,567.5,567.5,567.5,567.5,1
20190501|2019-03-27 23:30,28,567.5,567.5,567.5,567.5,1
20190501|2019-03-28 01:00,28,567.75,567.75,567.75,567.75,23
20190501|2019-03-28 01:30,28,567.25,567.25,567.25,567.25,1
20190501|2019-03-28 02:00,28,567.25,567.25,567.25,567.25,1
20190501|2019-03-28 02:30,28,567.25,567.5,567.25,567.5,8
20190501|2019-03-28 03:00,28,567.5,567.5,567.5,567.5,15
20190501|2019-03-28 03:30,28,567,567,566.75,566.75,44
20190501|2019-03-28 04:00,28,566.75,566.75,566.5,566.5,16
20190501|2019-03-28 04:30,28,566.5,566.5,566.25,566.5,9
20190501|2019-03-28 05:00,28,566.25,566.5,566.25,566.5,9
20190501|2019-03-28 05:30,28,566.5,566.5,566.5,566.5,1
20190501|2019-03-28 06:00,28,566.5,566.5,566.25,566.25,22
20190501|2019-03-28 06:30,28,566.5,566.75,566.25,566.25,4
20190501|2019-03-28 07:00,28,566.25,566.25,566.25,566.25,10
20190501|2019-03-28 07:30,28,567,567.25,566.25,566.25,23
20190501|2019-03-28 08:30,28,566,566.75,563.75,563.75,196
20190501|2019-03-28 09:00,28,564,564.5,561.25,561.25,249
20190501|2019-03-28 09:30,28,561.75,562.75,561.5,562.5,205
20190501|2019-03-28 10:00,28,562.5,562.5,560.5,561,173
20190501|2019-03-28 10:30,28,561,562,561,561.75,180
20190501|2019-03-28 11:00,28,561.5,562,561.25,561.25,118
20190501|2019-03-28 11:30,28,561,561.5,560.5,560.75,123
20190501|2019-03-28 12:00,28,560.5,561,560.25,560.75,137
20190501|2019-03-28 12:30,28,560.75,561,560.5,560.75,83
20190501|2019-03-28 13:00,28,560.75,561,558.5,559,481
20190501|2019-03-28 19:00,29,558.5,559.25,558.5,559.25,10
20190501|2019-03-28 19:30,29,558.5,559,557,557,30
20190501|2019-03-28 20:00,29,557.25,557.5,556,556,37
20190501|2019-03-28 21:00,29,556.25,556.25,556.25,556.25,4
20190501|2019-03-29 03:00,29,556.25,556.25,556.25,556.25,2
20190501|2019-03-29 04:30,29,555.5,555.5,555,555,28
20190501|2019-03-29 06:30,29,556,556,555.5,555.5,4
20190501|2019-03-29 07:00,29,555.5,555.5,555.5,555.5,2
20190501|2019-03-29 07:30,29,556,556.5,556,556.5,45
20190501|2019-03-29 08:30,29,556.25,556.75,555,555.25,246
20190501|2019-03-29 09:00,29,555.25,555.75,555,555,251
20190501|2019-03-29 09:30,29,555,555.5,555,555.5,236
20190501|2019-03-29 10:00,29,555.5,555.5,555,555.5,65
20190501|2019-03-29 10:30,29,555.5,556.25,552.75,554,321
20190501|2019-03-29 11:00,29,553.25,558.75,552.75,555.75,505
20190501|2019-03-29 11:30,29,556,556.5,553.25,554.25,171
20190501|2019-03-29 12:00,29,553.5,555.25,553.5,554.25,156
20190501|2019-03-29 12:30,29,554.5,555.75,553.5,555.5,233
20190501|2019-03-29 13:00,29,554.75,555.75,554,554,352
20190501|2019-03-31 19:00,1,554.5,554.75,554,554,23
20190501|2019-03-31 19:30,1,554.75,554.75,554,554,6
20190501|2019-03-31 20:00,1,554,554.5,553.75,553.75,13
20190501|2019-03-31 20:30,1,553.75,553.75,553.75,553.75,3
20190501|2019-03-31 21:00,1,553.75,553.75,553.75,553.75,1
20190501|2019-03-31 21:30,1,553.75,553.75,553.75,553.75,3
20190501|2019-03-31 23:00,1,553.5,553.5,553.5,553.5,4
20190501|2019-03-31 23:30,1,554.25,554.25,554.25,554.25,1
20190501|2019-04-01 03:30,1,553.5,553.75,553.5,553.5,26
20190501|2019-04-01 04:30,1,554.5,554.75,554.5,554.5,21
20190501|2019-04-01 06:30,1,554.5,554.5,553.5,553.5,9
20190501|2019-04-01 07:00,1,553.75,553.75,553.5,553.5,2
20190501|2019-04-01 07:30,1,553.75,553.75,553.5,553.5,10
20190501|2019-04-01 08:30,1,553.75,554.5,553,554,230
20190501|2019-04-01 09:00,1,554,556.5,554,554.25,213
20190501|2019-04-01 09:30,1,554.75,555.75,554.5,555.25,105
20190501|2019-04-01 10:00,1,555.75,556.5,555.25,556.25,149
20190501|2019-04-01 10:30,1,556.25,557,555.25,556.5,221
20190501|2019-04-01 11:00,1,556.5,557,554.25,554.75,146
20190501|2019-04-01 11:30,1,554.5,555,554,554.25,197
20190501|2019-04-01 12:00,1,554.5,554.75,554,554.5,83
20190501|2019-04-01 12:30,1,554.25,554.5,553.25,553.75,206
20190501|2019-04-01 13:00,1,554,554.5,552.5,553,269
20190501|2019-04-01 19:00,2,553.25,555,553.25,553.5,17
20190501|2019-04-01 19:30,2,553.5,553.5,553.25,553.25,7
20190501|2019-04-01 22:30,2,553.25,553.25,553.25,553.25,5
20190501|2019-04-02 00:00,2,553,553,553,553,3
20190501|2019-04-02 02:00,2,552.5,552.5,551.5,551.5,87
20190501|2019-04-02 03:00,2,552,552,551,551.25,22
20190501|2019-04-02 04:00,2,551.25,551.25,551.25,551.25,3
20190501|2019-04-02 04:30,2,551.25,551.25,550.75,551,3
20190501|2019-04-02 06:30,2,550.75,551,550.25,550.25,25
20190501|2019-04-02 07:00,2,550.5,550.75,550.25,550.25,7
20190501|2019-04-02 07:30,2,550.5,550.5,550.25,550.5,8
20190501|2019-04-02 08:30,2,551.25,551.25,547.5,547.5,486
20190501|2019-04-02 09:00,2,547.5,548.25,546.75,547,214
20190501|2019-04-02 09:30,2,547,547,545.75,546.75,369
20190501|2019-04-02 10:00,2,546.75,547,544.75,545,280
20190501|2019-04-02 10:30,2,545.5,547,545.5,546,143
20190501|2019-04-02 11:00,2,546,546.5,545.5,545.5,194
20190501|2019-04-02 11:30,2,545.75,546,541.75,542,482
20190501|2019-04-02 12:00,2,542,542,540.25,540.5,285
20190501|2019-04-02 12:30,2,540.25,541,540,540.5,176
20190501|2019-04-02 13:00,2,540.75,542.25,540.5,541.5,484
20190501|2019-04-02 19:00,3,541.75,541.75,540.25,540.75,33
20190501|2019-04-02 19:30,3,541,541,541,541,2
20190501|2019-04-02 20:00,3,540.75,540.75,540.5,540.5,19
20190501|2019-04-02 20:30,3,541.25,541.25,541.25,541.25,3
20190501|2019-04-02 21:30,3,541.5,541.5,541.5,541.5,6
20190501|2019-04-02 22:00,3,541.5,541.5,541.5,541.5,3
20190501|2019-04-02 23:00,3,541.75,542,541.75,542,4
20190501|2019-04-02 23:30,3,542,542.25,542,542.25,11
20190501|2019-04-03 00:00,3,542.25,542.25,542.25,542.25,1
20190501|2019-04-03 00:30,3,542.25,542.25,542.25,542.25,2
20190501|2019-04-03 01:00,3,542.25,542.25,542.25,542.25,1
20190501|2019-04-03 01:30,3,542.25,542.25,542,542,13
20190501|2019-04-03 02:00,3,541.75,542,541.5,541.5,6
20190501|2019-04-03 02:30,3,541.75,541.75,541.75,541.75,1
20190501|2019-04-03 03:30,3,541.5,542.25,541.5,542.25,29
20190501|2019-04-03 04:00,3,542.5,543.25,542.5,543.25,9
20190501|2019-04-03 04:30,3,543,543.5,543,543,4
20190501|2019-04-03 05:00,3,543.5,543.5,543.5,543.5,4
20190501|2019-04-03 05:30,3,542,543,542,542.25,6
20190501|2019-04-03 06:00,3,542,543,542,542.75,6
20190501|2019-04-03 06:30,3,542.75,546,542.75,546,75
20190501|2019-04-03 07:00,3,546,547,546,546,34
20190501|2019-04-03 07:30,3,544.5,546.25,544.5,544.5,7
20190501|2019-04-03 08:30,3,545,545,535.5,537,1424
20190501|2019-04-03 09:00,3,536.75,539,536,536.5,221
20190501|2019-04-03 09:30,3,536,536.25,534.5,535.5,197
20190501|2019-04-03 10:00,3,535.25,536.75,535,536,161
20190501|2019-04-03 10:30,3,535.5,535.75,535,535.75,246
20190501|2019-04-03 11:00,3,535.5,535.75,534.5,534.5,119
20190501|2019-04-03 11:30,3,534.75,535.5,534.5,535.5,191
20190501|2019-04-03 12:00,3,535.5,535.75,533.25,533.75,283
20190501|2019-04-03 12:30,3,533.75,534.75,533.75,533.75,166
20190501|2019-04-03 13:00,3,534,535,532.25,535,421
20190501|2019-04-03 19:00,4,535,536,534.75,535.5,44
20190501|2019-04-03 19:30,4,535.75,536.25,535.75,536.25,20
20190501|2019-04-03 20:00,4,537,537.5,537,537.25,12
20190501|2019-04-03 20:30,4,537.75,538.25,537.75,538.25,15
20190501|2019-04-03 21:00,4,538.5,539.75,538.5,539.75,19
20190501|2019-04-03 21:30,4,539.5,541,539.5,541,125
20190501|2019-04-03 22:00,4,541,541,537.5,540.5,205
20190501|2019-04-03 22:30,4,540.75,541,539,540,9
20190501|2019-04-03 23:00,4,540.75,540.75,540.75,540.75,6
20190501|2019-04-03 23:30,4,540.75,541,540.5,541,9
20190501|2019-04-04 00:00,4,540.75,541,540.75,541,8
20190501|2019-04-04 00:30,4,541,541,541,541,9
20190501|2019-04-04 01:00,4,541,541,541,541,3
20190501|2019-04-04 02:00,4,539,539.75,539,539.75,41
20190501|2019-04-04 02:30,4,539.5,539.75,539.5,539.75,6
20190501|2019-04-04 03:00,4,539.5,539.75,539.5,539.75,12
20190501|2019-04-04 06:30,4,539.75,541,539.5,540.75,82
20190501|2019-04-04 07:00,4,539.5,540,539.5,540,19
20190501|2019-04-04 07:30,4,540,540.5,540,540.5,21
20190501|2019-04-04 08:30,4,540.25,542,528,529,1632
20190501|2019-04-04 09:00,4,528.5,528.5,526.75,527.5,543
20190501|2019-04-04 09:30,4,527.75,528.5,527,527.25,264
20190501|2019-04-04 10:00,4,527.25,528,525.75,527.5,330
20190501|2019-04-04 10:30,4,528,528,526.5,527,119
20190501|2019-04-04 11:00,4,526.75,527.25,526.5,526.75,113
20190501|2019-04-04 11:30,4,526.75,527.5,526.5,527.25,294
20190501|2019-04-04 12:00,4,527.25,527.5,526.5,527,125
20190501|2019-04-04 12:30,4,527,528.5,526.75,527.75,168
20190501|2019-04-04 13:00,4,527.5,528.5,526.5,527,406
20190501|2019-04-04 19:00,5,529,529.75,528.5,528.5,214
20190501|2019-04-04 19:30,5,528.5,528.5,527.25,527.25,18
20190501|2019-04-04 21:30,5,527.5,527.5,527.5,527.5,2
20190501|2019-04-04 22:00,5,527.5,527.5,527.5,527.5,1
20190501|2019-04-04 23:00,5,526.5,526.5,526.5,526.5,2
20190501|2019-04-05 00:30,5,526.5,526.5,526.5,526.5,2
20190501|2019-04-05 01:00,5,526.75,526.75,526.75,526.75,3
20190501|2019-04-05 01:30,5,526.5,526.5,526.5,526.5,2
20190501|2019-04-05 03:30,5,526.25,526.25,526.25,526.25,1
20190501|2019-04-05 04:00,5,526,526,525.75,525.75,2
20190501|2019-04-05 04:30,5,526.25,526.25,526.25,526.25,1
20190501|2019-04-05 05:00,5,526,526,526,526,1
20190501|2019-04-05 05:30,5,525.75,526,525.75,526,5
20190501|2019-04-05 06:00,5,525.75,525.75,525.75,525.75,4
20190501|2019-04-05 07:30,5,525.75,525.75,525.75,525.75,25
20190501|2019-04-05 08:30,5,525.75,526.75,524.25,524.75,234
20190501|2019-04-05 09:00,5,525,525,523.75,524.25,151
20190501|2019-04-05 09:30,5,524,525.5,524,525,201
20190501|2019-04-05 10:00,5,524.75,525.5,523.75,524,194
20190501|2019-04-05 10:30,5,524,524.25,523,523.25,100
20190501|2019-04-05 11:00,5,523.25,523.25,522,522.5,198
20190501|2019-04-05 11:30,5,522.5,522.5,522,522,117
20190501|2019-04-05 12:00,5,522,522.25,521.75,521.75,108
20190501|2019-04-05 12:30,5,521.75,522.25,521,522,167
20190501|2019-04-05 13:00,5,522,523,522,522.75,230
20190501|2019-04-07 19:00,8,522,522.5,521,522.5,52
20190501|2019-04-07 19:30,8,522.5,522.5,522,522,3
20190501|2019-04-07 20:00,8,522.5,522.5,522.5,522.5,27
20190501|2019-04-07 20:30,8,522.5,522.5,522.5,522.5,58
20190501|2019-04-07 21:00,8,522.5,523.75,522.5,523.25,78
20190501|2019-04-07 21:30,8,523.75,523.75,523.5,523.75,3
20190501|2019-04-07 22:00,8,524.25,524.25,524,524,15
20190501|2019-04-07 23:00,8,524.25,524.75,524.25,524.75,13
20190501|2019-04-07 23:30,8,523.5,523.5,523.5,523.5,2
20190501|2019-04-08 00:00,8,524,524,523.75,524,7
20190501|2019-04-08 00:30,8,524,524,524,524,3
20190501|2019-04-08 01:30,8,524,524.75,524,524.75,18
20190501|2019-04-08 03:00,8,523.75,523.75,523.75,523.75,1
20190501|2019-04-08 04:00,8,523.75,523.75,523.75,523.75,1
20190501|2019-04-08 04:30,8,523.75,524.25,523.75,524.25,7
20190501|2019-04-08 05:00,8,523.75,523.75,523.75,523.75,1
20190501|2019-04-08 06:00,8,523.5,524.25,523.25,524.25,10
20190501|2019-04-08 06:30,8,524.25,524.25,523.5,523.5,9
20190501|2019-04-08 07:00,8,523.75,523.75,523.75,523.75,4
20190501|2019-04-08 07:30,8,523.5,523.75,523.5,523.75,2
20190501|2019-04-08 08:30,8,523.75,529.5,523,528,354
20190501|2019-04-08 09:00,8,527.75,529.5,527.25,529.25,286
20190501|2019-04-08 09:30,8,528.75,529.75,527.5,529.25,378
20190501|2019-04-08 10:00,8,528.75,528.75,526,527.25,305
20190501|2019-04-08 10:30,8,527.25,527.25,525.25,526.25,185
20190501|2019-04-08 11:00,8,525.75,526,524,524.75,201
20190501|2019-04-08 11:30,8,524.5,524.5,523.25,524.5,77
20190501|2019-04-08 12:00,8,524.25,524.75,523.75,524.5,135
20190501|2019-04-08 12:30,8,524.25,524.25,523.5,524.25,102
20190501|2019-04-08 13:00,8,524,524.5,523.5,524,197
20190501|2019-04-08 19:00,9,524.5,524.75,524.5,524.75,9
20190501|2019-04-08 20:30,9,524.5,524.5,524.5,524.5,1
20190501|2019-04-08 21:30,9,524.5,524.5,524.5,524.5,3
20190501|2019-04-08 23:00,9,524.75,524.75,524.75,524.75,2
20190501|2019-04-09 00:30,9,524.75,524.75,524.75,524.75,1
20190501|2019-04-09 01:30,9,525,525.5,525,525.5,18
20190501|2019-04-09 02:00,9,525.25,525.5,525.25,525.5,2
20190501|2019-04-09 03:00,9,524.25,524.25,524.25,524.25,25
20190501|2019-04-09 04:00,9,524.5,524.5,524.5,524.5,1
20190501|2019-04-09 05:00,9,524.25,524.25,524.25,524.25,2
20190501|2019-04-09 05:30,9,524,524,523.5,523.5,17
20190501|2019-04-09 06:00,9,523.25,523.75,523.25,523.75,4
20190501|2019-04-09 06:30,9,523,523,523,523,10
20190501|2019-04-09 07:30,9,523,523,523,523,2
20190501|2019-04-09 08:30,9,523.25,525.75,523.25,524.25,280
20190501|2019-04-09 09:00,9,523.75,524.25,522.75,523.25,114
20190501|2019-04-09 09:30,9,523.75,523.75,522.25,522.25,155
20190501|2019-04-09 10:00,9,522.75,525.25,522.25,524,202
20190501|2019-04-09 10:30,9,524,524.75,522.75,523,136
20190501|2019-04-09 11:00,9,523,524.75,521.5,522.75,165
20190501|2019-04-09 11:30,9,523,523.75,522.5,522.5,113
20190501|2019-04-09 12:00,9,522.75,523.25,522.5,522.75,101
20190501|2019-04-09 12:30,9,522.5,524,522.5,523.75,187
20190501|2019-04-09 13:00,9,523.5,524,523,523,408
20190501|2019-04-09 19:00,10,523,523.25,523,523.25,34
20190501|2019-04-09 21:30,10,523.75,523.75,523.75,523.75,1
20190501|2019-04-09 22:30,10,523.75,523.75,523.5,523.5,6
20190501|2019-04-10 04:30,10,524,524,524,524,1
20190501|2019-04-10 06:30,10,524.5,524.5,523.5,523.5,9
20190501|2019-04-10 07:00,10,524,524,524,524,10
20190501|2019-04-10 07:30,10,523.5,524.25,523.5,524.25,21
20190501|2019-04-10 08:30,10,523.75,528.25,523.75,528,331
20190501|2019-04-10 09:00,10,528,529.75,527.75,528.5,246
20190501|2019-04-10 09:30,10,529.25,533.5,528.5,532.75,218
20190501|2019-04-10 10:00,10,532.75,533,530.5,531.75,129
20190501|2019-04-10 10:30,10,532.25,532.25,530.25,530.75,110
20190501|2019-04-10 11:00,10,530.75,530.75,529.5,530.5,149
20190501|2019-04-10 11:30,10,530.5,530.75,529.25,529.25,80
20190501|2019-04-10 12:00,10,529,529.25,528,529,187
20190501|2019-04-10 12:30,10,529,532.5,528.5,531.75,265
20190501|2019-04-10 13:00,10,531.5,531.5,529.75,531.25,298
20190501|2019-04-10 19:00,11,530,533.25,530,532.75,40
20190501|2019-04-10 19:30,11,533,533,533,533,11
20190501|2019-04-10 20:00,11,532.5,532.5,532.5,532.5,4
20190501|2019-04-10 21:30,11,534.5,534.5,534.5,534.5,2
20190501|2019-04-10 22:00,11,535,535,535,535,14
20190501|2019-04-10 23:00,11,535.5,535.5,535.5,535.5,10
20190501|2019-04-11 02:30,11,536.75,538.75,536.5,538,28
20190501|2019-04-11 04:00,11,538.25,538.25,538,538,5
20190501|2019-04-11 04:30,11,538,538.25,537.25,537.5,94
20190501|2019-04-11 06:30,11,538.5,538.5,538,538,7
20190501|2019-04-11 07:00,11,537.75,537.75,536,536.25,34
20190501|2019-04-11 07:30,11,536.25,536.5,536,536,19
20190501|2019-04-11 08:30,11,535,537,535,535.75,419
20190501|2019-04-11 09:00,11,535.75,535.75,533.25,533.25,107
20190501|2019-04-11 09:30,11,533.25,535.25,532.75,535,70
20190501|2019-04-11 10:00,11,534.75,535.5,534.5,535.25,66
20190501|2019-04-11 10:30,11,535.25,535.25,533.75,534.25,72
20190501|2019-04-11 11:00,11,534.5,534.75,533.75,534.5,96
20190501|2019-04-11 11:30,11,534.5,534.5,533.25,533.25,80
20190501|2019-04-11 12:00,11,533.25,533.5,532.75,533.25,63
20190501|2019-04-11 12:30,11,533,534.25,532.75,533.75,141
20190501|2019-04-11 13:00,11,534,534,532.75,533,96
20190501|2019-04-11 19:00,12,532.75,533.25,532.5,533.25,9
20190501|2019-04-11 20:30,12,533,533,533,533,6
20190501|2019-04-12 03:30,12,532,532,531.75,532,22
20190501|2019-04-12 04:00,12,531.75,531.75,531.25,531.5,15
20190501|2019-04-12 04:30,12,531.5,531.5,531.5,531.5,2
20190501|2019-04-12 06:30,12,531.25,532,531.25,532,14
20190501|2019-04-12 07:00,12,531.75,532,531.75,532,7
20190501|2019-04-12 07:30,12,530.5,530.5,528.5,529.25,30
20190501|2019-04-12 08:30,12,528.5,531.5,528.25,531.25,133
20190501|2019-04-12 09:00,12,531,533.5,531,531.75,90
20190501|2019-04-12 09:30,12,531.5,532,530.5,530.75,36
20190501|2019-04-12 10:00,12,530.75,531,529.5,529.75,87
20190501|2019-04-12 10:30,12,530,530.5,529.5,530,90
20190501|2019-04-12 11:00,12,530,530,528.5,528.75,64
20190501|2019-04-12 11:30,12,528.25,528.75,527.75,528,51
20190501|2019-04-12 12:00,12,528.25,528.25,527.25,527.25,67
20190501|2019-04-12 12:30,12,527.75,529.75,527.5,529.5,181
20190501|2019-04-12 13:00,12,530,532.25,529.5,532,222
20190501|2019-04-14 19:00,15,531.25,534,531.25,533.75,81
20190501|2019-04-14 19:30,15,533,533.25,533,533.25,4
20190501|2019-04-14 20:00,15,533.75,533.75,533.75,533.75,2
20190501|2019-04-14 20:30,15,534,535,534,535,8
20190501|2019-04-14 21:00,15,535,535,534.5,534.5,6
20190501|2019-04-14 21:30,15,535,535.75,535,535.75,3
20190501|2019-04-14 22:00,15,535.5,535.5,535.25,535.25,3
20190501|2019-04-14 22:30,15,534.75,536,534.75,536,4
20190501|2019-04-14 23:00,15,535.5,536.5,535.5,536.25,24
20190501|2019-04-14 23:30,15,536.25,536.25,535.75,535.75,2
20190501|2019-04-15 00:00,15,535.75,535.75,535.75,535.75,3
20190501|2019-04-15 00:30,15,535.75,535.75,535.5,535.5,2
20190501|2019-04-15 01:00,15,536,536.75,536,536.75,7
20190501|2019-04-15 01:30,15,536.75,536.75,536.25,536.25,8
20190501|2019-04-15 02:00,15,536.5,536.75,536.5,536.75,8
20190501|2019-04-15 02:30,15,536.5,537,536.5,536.5,20
20190501|2019-04-15 03:00,15,536.75,537.25,536.75,537,11
20190501|2019-04-15 03:30,15,536.75,536.75,535.75,535.75,4
20190501|2019-04-15 04:00,15,536.75,536.75,536.75,536.75,2
20190501|2019-04-15 04:30,15,536.5,536.5,535.25,535.25,2
20190501|2019-04-15 05:00,15,535.25,535.25,535.25,535.25,3
20190501|2019-04-15 05:30,15,535.25,535.25,534.75,534.75,3
20190501|2019-04-15 08:30,15,535,535.75,533.25,534,98
20190501|2019-04-15 09:00,15,534.5,535.25,532.25,533.75,175
20190501|2019-04-15 09:30,15,533.75,533.75,532,532.75,66
20190501|2019-04-15 10:00,15,532.25,532.25,531,532,67
20190501|2019-04-15 10:30,15,531.5,531.75,530.5,531.75,101
20190501|2019-04-15 11:00,15,531.5,531.5,531,531.25,30
20190501|2019-04-15 11:30,15,531.5,531.5,531,531.25,29
20190501|2019-04-15 12:00,15,531.25,531.25,530.5,530.75,55
20190501|2019-04-15 12:30,15,531,531.25,530.75,530.75,36
20190501|2019-04-15 13:00,15,531.25,532,531,531.75,101
20190501|2019-04-15 19:00,16,531.75,532,531.75,531.75,50
20190501|2019-04-15 22:30,16,531.75,531.75,531.75,531.75,1
20190501|2019-04-15 23:00,16,531.75,531.75,531.75,531.75,6
20190501|2019-04-15 23:30,16,531.75,531.75,531.75,531.75,3
20190501|2019-04-16 00:00,16,531.75,531.75,531.75,531.75,26
20190501|2019-04-16 01:00,16,531.25,531.25,531.25,531.25,1
20190501|2019-04-16 03:00,16,531.25,531.75,531.25,531.5,9
20190501|2019-04-16 03:30,16,532,532,532,532,3
20190501|2019-04-16 04:00,16,532,532,532,532,6
20190501|2019-04-16 04:30,16,532,532,531.5,531.5,4
20190501|2019-04-16 05:00,16,532.25,532.25,531.75,532,4
20190501|2019-04-16 05:30,16,532.25,532.25,532.25,532.25,31
20190501|2019-04-16 06:00,16,532.25,532.25,531.5,531.75,19
20190501|2019-04-16 06:30,16,531.5,531.5,531.25,531.5,6
20190501|2019-04-16 07:00,16,531.25,531.25,531,531,4
20190501|2019-04-16 07:30,16,530,530,530,530,2
20190501|2019-04-16 08:30,16,529.75,529.75,526.25,527.5,98
20190501|2019-04-16 09:00,16,527.5,527.5,520.5,524.5,283
20190501|2019-04-16 09:30,16,524,525.5,522,525.25,146
20190501|2019-04-16 10:00,16,525.75,526.25,524.75,525,61
20190501|2019-04-16 10:30,16,524.5,525,523.5,524,97
20190501|2019-04-16 11:00,16,523.75,526,523.75,525.5,61
20190501|2019-04-16 11:30,16,525.25,525.75,525.25,525.25,65
20190501|2019-04-16 12:00,16,525.5,525.75,525,525.5,32
20190501|2019-04-16 12:30,16,525.75,526,525.25,526,29
20190501|2019-04-16 13:00,16,526.25,528,526.25,526.75,245
20190501|2019-04-16 19:00,17,526,527.25,526,527.25,6
20190501|2019-04-16 19:30,17,526.75,526.75,526.75,526.75,1
20190501|2019-04-16 20:30,17,526.5,526.75,526.5,526.75,2
20190501|2019-04-16 21:00,17,526.75,527.25,526.75,527.25,3
20190501|2019-04-16 22:30,17,526,526,526,526,1
20190501|2019-04-17 07:00,17,526.75,527.25,526.75,527.25,15
20190501|2019-04-17 08:30,17,527,527.25,521,523.5,421
20190501|2019-04-17 09:00,17,523.5,525.5,523.25,525.25,48
20190501|2019-04-17 09:30,17,525.75,527,525.25,525.25,94
20190501|2019-04-17 10:00,17,525.5,526.5,525.5,526,21
20190501|2019-04-17 10:30,17,525.25,525.25,523,523.5,70
20190501|2019-04-17 11:00,17,523.5,526.25,522.75,526,107
20190501|2019-04-17 11:30,17,526,526.25,525.5,525.5,50
20190501|2019-04-17 12:00,17,525.5,526.25,525.5,526.25,51
20190501|2019-04-17 12:30,17,526.5,529.25,526,528.75,159
20190501|2019-04-17 13:00,17,528.5,528.5,527.5,527.75,76
20190501|2019-04-17 19:00,18,527.5,528.25,527.5,528.25,11
20190501|2019-04-17 21:00,18,528.5,528.5,528.5,528.5,1
20190501|2019-04-17 23:30,18,528.5,528.5,528.5,528.5,1
20190501|2019-04-18 00:00,18,528.5,528.5,528.5,528.5,1
20190501|2019-04-18 00:30,18,529,529,528.5,528.5,2
20190501|2019-04-18 03:00,18,528,529,528,529,8
20190501|2019-04-18 03:30,18,528,528,528,528,1
20190501|2019-04-18 04:30,18,529.5,529.5,528.25,529.5,24
20190501|2019-04-18 05:00,18,529,529.25,529,529.25,4
20190501|2019-04-18 07:00,18,526.75,526.75,526.75,526.75,1
20190501|2019-04-18 08:30,18,526.25,528,526,527.25,115
20190501|2019-04-18 09:00,18,527.25,527.75,526.25,526.75,46
20190501|2019-04-18 09:30,18,526.5,527.5,526.5,526.75,38
20190501|2019-04-18 10:00,18,526.25,526.75,525.5,525.75,44
20190501|2019-04-18 10:30,18,526.25,526.5,525.75,526,235
20190501|2019-04-18 11:00,18,526,526.5,525.75,526,82
20190501|2019-04-18 11:30,18,526.25,527.25,526,527,108
20190501|2019-04-18 12:00,18,527,527.5,527,527.5,77
20190501|2019-04-18 12:30,18,527.5,527.5,526.75,526.75,66
20190501|2019-04-18 13:00,18,526.5,526.5,521.75,522,165
20190501|2019-04-21 19:00,22,524.25,524.25,523.25,523.25,21
20190501|2019-04-21 19:30,22,525,525,525,525,1
20190501|2019-04-21 21:00,22,521.5,521.5,520,520,8
20190501|2019-04-21 21:30,22,520.25,520.25,520,520,2
20190501|2019-04-22 01:30,22,521,521,521,521,1
20190501|2019-04-22 05:00,22,521,521,521,521,1
20190501|2019-04-22 06:30,22,520,520.25,520,520,97
20190501|2019-04-22 07:00,22,518.75,520,518.25,520,14
20190501|2019-04-22 07:30,22,520.25,520.25,520.25,520.25,1
20190501|2019-04-22 08:30,22,520.25,520.25,516.5,516.75,83
20190501|2019-04-22 09:00,22,516.5,517.5,516.5,517.5,43
20190501|2019-04-22 09:30,22,518.5,518.5,516.75,516.75,18
20190501|2019-04-22 10:00,22,518,518,516.5,516.75,24
20190501|2019-04-22 10:30,22,516.75,517,515.75,515.75,36
20190501|2019-04-22 11:00,22,515.75,515.75,514,514.25,224
20190501|2019-04-22 11:30,22,513.5,513.75,512.25,512.75,230
20190501|2019-04-22 12:00,22,512.25,512.5,510,510.25,223
20190501|2019-04-22 12:30,22,510.5,511.5,510,510.5,144
20190501|2019-04-22 13:00,22,510.5,510.75,508.25,508.5,386
20190501|2019-04-22 19:30,23,509.5,509.5,509.5,509.5,3
20190501|2019-04-22 21:00,23,509,509,509,509,4
20190501|2019-04-22 21:30,23,508.25,508.25,508,508,23
20190501|2019-04-22 23:00,23,509,509,509,509,2
20190501|2019-04-23 01:30,23,509,509,509,509,5
20190501|2019-04-23 04:30,23,511,511,511,511,4
20190501|2019-04-23 05:00,23,511.5,512,511.5,512,5
20190501|2019-04-23 05:30,23,512.25,512.25,512.25,512.25,1
20190501|2019-04-23 06:00,23,511.75,511.75,511.5,511.5,3
20190501|2019-04-23 06:30,23,511.75,511.75,511.75,511.75,1
20190501|2019-04-23 07:00,23,511.5,513,511.5,513,11
20190501|2019-04-23 07:30,23,512,512,512,512,3
20190501|2019-04-23 08:30,23,514.75,515,510.5,510.5,77
20190501|2019-04-23 09:00,23,510.5,511,509,509.75,43
20190501|2019-04-23 09:30,23,509.25,510.5,509.25,510.25,87
20190501|2019-04-23 10:00,23,509.75,512.5,509.75,512.5,54
20190501|2019-04-23 10:30,23,511.5,512.5,510.75,512.25,38
20190501|2019-04-23 11:00,23,511.5,513,509.75,512.5,83
20190501|2019-04-23 11:30,23,512,514,511,514,52
20190501|2019-04-23 12:00,23,513.75,513.75,512.75,512.75,10
20190501|2019-04-23 12:30,23,513,514,513,513.5,86
20190501|2019-04-23 13:00,23,512.75,512.75,510.75,511,102
20190501|2019-04-23 19:00,24,511.5,513.25,511.25,513.25,12
20190501|2019-04-23 22:00,24,512.5,512.5,512.5,512.5,3
20190501|2019-04-24 03:30,24,512.5,513.25,512.5,513.25,5
20190501|2019-04-24 04:00,24,513.25,513.5,513.25,513.5,5
20190501|2019-04-24 04:30,24,512.75,513,512.5,512.75,7
20190501|2019-04-24 05:00,24,513.25,513.25,513.25,513.25,3
20190501|2019-04-24 05:30,24,512.75,513.5,511.75,513.5,12
20190501|2019-04-24 06:00,24,513,513,503,506.75,34
20190501|2019-04-24 06:30,24,508.25,513.5,508.25,513.5,10
20190501|2019-04-24 07:00,24,514,514,513.5,513.5,3
20190501|2019-04-24 08:30,24,504.5,505,502.5,503,79
20190501|2019-04-24 09:00,24,502.75,508,500,506,193
20190501|2019-04-24 09:30,24,505.25,508,505.25,506.5,50
20190501|2019-04-24 10:00,24,506.5,506.5,506,506,5
20190501|2019-04-24 10:30,24,505.75,505.75,505,505,65
20190501|2019-04-24 11:00,24,504.75,504.75,504.25,504.75,38
20190501|2019-04-24 11:30,24,504.5,505,504,504.75,30
20190501|2019-04-24 12:00,24,504.5,504.5,504,504.25,3
20190501|2019-04-24 12:30,24,504.25,504.75,503,503.5,88
20190501|2019-04-24 13:00,24,504.25,504.25,502.5,503,54
20190501|2019-04-24 19:00,25,503,503.5,502.25,503,14
20190501|2019-04-24 21:00,25,502.5,504.5,502.5,504.5,31
20190501|2019-04-24 22:30,25,503.5,504.25,503.5,504.25,8
20190501|2019-04-25 00:00,25,505.5,506,505.5,505.5,6
20190501|2019-04-25 08:30,25,505.25,506.75,503,503.5,56
20190501|2019-04-25 09:00,25,503.25,507,503.25,507,37
20190501|2019-04-25 09:30,25,507,508,505.75,507,58
20190501|2019-04-25 10:00,25,506,506,505.5,505.5,11
20190501|2019-04-25 10:30,25,505.5,506.75,505.5,506.75,22
20190501|2019-04-25 11:00,25,506.25,507,505,507,63
20190501|2019-04-25 11:30,25,507.5,509,507.5,509,57
20190501|2019-04-25 12:00,25,509,509,507.25,507.25,22
20190501|2019-04-25 12:30,25,507.25,507.25,505.25,506.25,69
20190501|2019-04-25 13:00,25,506.25,506.75,504,504.25,66
20190501|2019-04-25 19:00,26,505,505.5,505,505.5,5
20190501|2019-04-25 19:30,26,506.25,506.25,506.25,506.25,1
20190501|2019-04-25 23:00,26,504.25,504.25,504.25,504.25,1
20190501|2019-04-26 00:00,26,504.25,504.25,504.25,504.25,1
20190501|2019-04-26 01:00,26,504.25,504.25,504.25,504.25,1
20190501|2019-04-26 03:00,26,505.25,505.25,505.25,505.25,1
20190501|2019-04-26 03:30,26,505.5,506.75,505.5,506.75,5
20190501|2019-04-26 04:00,26,506.5,506.5,506.5,506.5,1
20190501|2019-04-26 04:30,26,506.5,506.75,506.5,506.75,6
20190501|2019-04-26 05:30,26,505.75,506.25,505.75,506.25,3
20190501|2019-04-26 06:00,26,505.5,505.75,505.5,505.75,2
20190501|2019-04-26 06:30,26,505.5,505.75,505.5,505.75,6
20190501|2019-04-26 07:00,26,505.75,506.75,505.75,506.5,10
20190501|2019-04-26 07:30,26,506.5,507,506.5,507,5
20190501|2019-04-26 08:30,26,506.25,506.25,500.5,501.75,234
20190501|2019-04-26 09:00,26,501.5,506.25,501.25,503.75,143
20190501|2019-04-26 09:30,26,503.75,505,501.5,502.25,74
20190501|2019-04-26 10:00,26,502.25,503,501.75,501.75,75
20190501|2019-04-26 10:30,26,502.25,502.25,498.75,501,119
20190501|2019-04-26 11:00,26,501,501.75,500,500,80
20190501|2019-04-26 11:30,26,500,500.75,499,499.25,72
20190501|2019-04-26 12:00,26,499.5,500.5,498.75,499.25,75
20190501|2019-04-26 12:30,26,499.5,499.5,497.5,497.5,88
20190501|2019-04-26 13:00,26,497.25,499.75,496,497.25,535
20190501|2019-04-28 19:00,29,498.25,498.25,495,495,5
20190501|2019-04-28 19:30,29,500,500,500,500,1
20190501|2019-04-28 20:30,29,497.75,497.75,497,497,2
20190501|2019-04-28 23:30,29,503.25,503.25,503.25,503.25,1
20190501|2019-04-29 04:00,29,501.75,501.75,501.75,501.75,5
20190501|2019-04-29 05:00,29,501,501,501,501,6
20190501|2019-04-29 08:30,29,500.25,500.25,498.5,499.25,61
20190501|2019-04-29 09:00,29,498.5,498.75,497,497.25,50
20190501|2019-04-29 09:30,29,497,497.75,496,496.75,89
20190501|2019-04-29 10:00,29,497,497,494,494.25,256
20190501|2019-04-29 10:30,29,494,494,493.5,494,90
20190501|2019-04-29 11:00,29,494,494,493.25,493.25,11
20190501|2019-04-29 11:30,29,493.25,493.75,493,493.5,19
20190501|2019-04-29 12:00,29,492.75,494,492.5,493.5,36
20190501|2019-04-29 12:30,29,493.25,493.75,491,493.75,175
20190501|2019-04-29 13:00,29,493,493,490.25,490.75,46
20190501|2019-04-29 20:00,30,489.75,489.75,489.75,489.75,2
20190501|2019-04-30 04:00,30,492,492,492,492,2
20190501|2019-04-30 06:30,30,493.25,494.5,492,492,10
20190501|2019-04-30 07:30,30,492,492,492,492,1
20190501|2019-04-30 08:30,30,492,494.25,492,494.25,12
20190501|2019-04-30 13:00,30,490.25,490.25,489.75,489.75,6
20190501|2019-05-01 07:30,1,492,492,492,492,1
20190501|2019-05-09 03:30,9,512.75,513,512.75,513,38
20190501|2019-05-09 08:30,9,510,510,510,510,25
20190501|2019-05-10 09:00,10,508.75,508.75,508.75,508.75,98
20190501|2019-05-10 09:30,10,508.75,508.75,508.75,508.75,2
20190701|2018-03-02 09:30,2,650,650,650,650,20
20190701|2018-03-06 09:00,6,650.5,650.5,650.5,650.5,1
20190701|2018-03-12 08:30,12,653.5,653.5,653.5,653.5,3
20190701|2018-03-29 10:00,29,636,636,636,636,2
20190701|2018-03-29 11:00,29,636,636,636,636,23
20190701|2018-03-29 11:30,29,636,636,636,636,20
20190701|2018-03-29 12:00,29,636,636,636,636,8
20190701|2018-03-29 12:30,29,636,636,636,636,47
20190701|2018-03-29 13:00,29,630,630,630,630,1
20190701|2018-04-09 09:00,9,664,664,664,664,2
20190701|2018-04-11 08:30,11,658.25,658.25,658.25,658.25,1
20190701|2018-04-12 09:30,12,655.25,655.25,655.25,655.25,1
20190701|2018-04-17 10:00,17,652,652,652,652,2
20190701|2018-04-24 10:30,24,642,642,642,642,1
20190701|2018-04-24 12:30,24,640,640,640,640,5
20190701|2018-04-25 08:30,25,644,644,644,644,5
20190701|2018-04-27 07:30,27,646,646,646,646,50
20190701|2018-05-01 09:30,1,663,663,663,663,2
20190701|2018-05-01 10:30,1,663,663,663,663,3
20190701|2018-05-02 11:30,2,667,667,667,667,2
20190701|2018-05-03 13:00,3,669,670,669,670,5
20190701|2018-05-07 10:00,7,653.25,653.25,653,653,4
20190701|2018-05-07 11:00,7,652.5,652.5,652.5,652.5,3
20190701|2018-05-08 08:30,8,656,656,656,656,2
20190701|2018-05-09 11:30,9,651.75,651.75,651.5,651.5,6
20190701|2018-05-18 12:30,18,660,660,660,660,1
20190701|2018-05-20 19:00,21,662,662,662,662,1
20190701|2018-05-20 20:00,21,664.5,669,664.5,669,6
20190701|2018-05-21 08:30,21,664.5,664.5,664.5,664.5,2
20190701|2018-05-21 10:00,21,660,660,660,660,4
20190701|2018-05-22 08:30,22,664,665.5,664,665.5,2
20190701|2018-05-23 11:00,23,671,671,671,671,4
20190701|2018-05-24 09:00,24,671,671,670,670,4
20190701|2018-05-24 10:00,24,671.5,671.5,671.5,671.5,1
20190701|2018-05-25 10:00,25,670,670,670,670,1
20190701|2018-05-25 12:30,25,672.25,672.25,672.25,672.25,8
20190701|2018-05-25 13:00,25,673,673,671.5,671.75,17
20190701|2018-05-28 21:00,29,675,675,675,675,1
20190701|2018-05-29 01:30,29,675,675,675,675,8
20190701|2018-05-29 02:00,29,675,675,675,675,3
20190701|2018-05-29 10:00,29,672.5,673,672,673,17
20190701|2018-05-30 09:30,30,651.25,651.25,651.25,651.25,1
20190701|2018-05-31 02:00,31,651,651,651,651,2
20190701|2018-05-31 09:00,31,656.75,656.75,656.75,656.75,3
20190701|2018-05-31 12:30,31,656,656,656,656,2
20190701|2018-06-05 09:00,5,651.25,651.25,651.25,651.25,5
20190701|2018-06-05 11:30,5,647.75,647.75,647.75,647.75,1
20190701|2018-06-06 13:00,6,648,648,648,648,5
20190701|2018-06-07 09:00,7,664,664,664,664,2
20190701|2018-06-07 10:00,7,656,656,656,656,1
20190701|2018-06-07 11:00,7,654.25,654.5,653.75,654.5,4
20190701|2018-06-07 11:30,7,653,653,653,653,1
20190701|2018-06-07 20:00,8,653.25,653.25,653.25,653.25,2
20190701|2018-06-08 11:30,8,646.75,646.75,646.75,646.75,1
20190701|2018-06-11 10:00,11,649,649,649,649,7
20190701|2018-06-11 11:00,11,646.25,646.25,645.75,645.75,30
20190701|2018-06-11 13:00,11,646.25,648.5,646.25,648.5,16
20190701|2018-06-12 13:00,12,651,651,644,644,3
20190701|2018-06-13 11:00,13,642,642,642,642,1
20190701|2018-06-13 11:30,13,642,642,642,642,2
20190701|2018-06-13 12:00,13,642.25,642.25,642.25,642.25,4
20190701|2018-06-13 12:30,13,642,642,641.75,641.75,12
20190701|2018-06-13 20:00,14,640,640,640,640,7
20190701|2018-06-14 08:30,14,637,637,637,637,8
20190701|2018-06-14 12:30,14,637,637.5,637,637.5,2
20190701|2018-06-14 13:00,14,633.25,633.25,633.25,633.25,2
20190701|2018-06-15 03:00,15,633,633,633,633,2
20190701|2018-06-15 08:30,15,633,633,633,633,9
20190701|2018-06-15 12:00,15,627,627,627,627,3
20190701|2018-06-15 12:30,15,627.75,627.75,626.75,627.75,9
20190701|2018-06-15 13:00,15,627.5,628,627.25,628,10
20190701|2018-06-18 11:00,18,620.5,623,620.5,623,4
20190701|2018-06-19 08:30,19,609,609,608,608,6
20190701|2018-06-19 20:00,20,609.5,610.5,609.5,610.5,7
20190701|2018-06-20 08:30,20,614,614,614,614,26
20190701|2018-06-20 12:00,20,614,614,614,614,6
20190701|2018-06-20 12:30,20,609.25,609.25,609.25,609.25,1
20190701|2018-06-20 13:00,20,607.75,608.25,607.75,608.25,6
20190701|2018-06-20 20:00,21,612.5,612.5,612.5,612.5,3
20190701|2018-06-20 21:00,21,612.5,612.5,612.5,612.5,6
20190701|2018-06-20 21:30,21,612.5,612.5,612.5,612.5,1
20190701|2018-06-21 07:30,21,619,619,619,619,1
20190701|2018-06-21 11:00,21,615.5,615.5,615.5,615.5,1
20190701|2018-06-21 11:30,21,613.5,613.75,613.5,613.75,2
20190701|2018-06-22 08:30,22,610,610,610,610,1
20190701|2018-06-22 10:00,22,609,609,609,609,1
20190701|2018-06-25 05:30,25,607,607,607,607,2
20190701|2018-06-25 09:30,25,601,601,601,601,1
20190701|2018-06-25 10:30,25,603.75,603.75,603.75,603.75,1
20190701|2018-06-25 11:00,25,603.75,603.75,603.75,603.75,1
20190701|2018-06-25 12:30,25,602.5,603,602.5,603,4
20190701|2018-06-25 13:00,25,602.25,602.25,602.25,602.25,1
20190701|2018-06-25 19:00,26,601,601,601,601,4
20190701|2018-06-25 20:00,26,601,601,601,601,2
20190701|2018-06-26 08:30,26,600.5,600.5,600,600,2
20190701|2018-06-26 09:00,26,598,598,598,598,4
20190701|2018-06-26 09:30,26,600,600,600,600,4
20190701|2018-06-26 10:30,26,597.75,597.75,597.75,597.75,8
20190701|2018-06-26 11:30,26,598.5,598.5,598,598,3
20190701|2018-06-26 12:30,26,594.5,594.5,594.5,594.5,2
20190701|2018-06-27 08:30,27,594.5,594.5,594.5,594.5,3
20190701|2018-06-27 10:30,27,594,594,594,594,5
20190701|2018-06-27 11:00,27,593.75,593.75,593.5,593.5,15
20190701|2018-06-27 13:00,27,592,593.25,592,592.5,56
20190701|2018-06-28 09:30,28,590,590.5,590,590.5,8
20190701|2018-06-28 10:30,28,589.75,589.75,589.5,589.5,2
20190701|2018-06-28 11:00,28,590.75,590.75,590.5,590.5,12
20190701|2018-06-28 13:00,28,591.25,591.25,591.25,591.25,1
20190701|2018-06-29 09:00,29,600,600,600,600,1
20190701|2018-06-29 11:00,29,595.5,595.5,590,590,10
20190701|2018-06-29 11:30,29,594,594,592.5,592.5,2
20190701|2018-06-29 12:00,29,592,592,592,592,1
20190701|2018-06-29 12:30,29,589.5,590.75,589.5,590.75,4
20190701|2018-06-29 13:00,29,589.75,592,589.5,589.5,9
20190701|2018-07-02 09:30,2,588,588,588,588,2
20190701|2018-07-02 10:00,2,586,586,585.75,586,37
20190701|2018-07-02 10:30,2,586,586,586,586,13
20190701|2018-07-02 11:00,2,585.25,585.25,584.75,584.75,3
20190701|2018-07-02 11:30,2,585.5,585.5,584.75,584.75,8
20190701|2018-07-02 12:00,2,584.75,584.75,584,584,4
20190701|2018-07-02 12:30,2,583.5,583.5,583,583,5
20190701|2018-07-02 13:00,2,582.5,584.5,581,584.5,14
20190701|2018-07-02 19:00,3,584.25,584.25,584.25,584.25,14
20190701|2018-07-03 08:30,3,589.25,589.25,589.25,589.25,1
20190701|2018-07-05 08:30,5,598,600.5,598,600.5,23
20190701|2018-07-05 09:00,5,602,602,602,602,2
20190701|2018-07-05 11:00,5,600.75,600.75,596,596,3
20190701|2018-07-05 11:30,5,600.75,600.75,600.75,600.75,1
20190701|2018-07-05 12:30,5,600.25,600.25,599.75,600,21
20190701|2018-07-05 19:00,6,598.75,598.75,598.75,598.75,2
20190701|2018-07-06 08:30,6,600,600,598.75,600,8
20190701|2018-07-06 09:00,6,600,600.5,600,600.5,9
20190701|2018-07-06 10:00,6,600,600,599,599,5
20190701|2018-07-06 10:30,6,599,600,599,600,9
20190701|2018-07-06 11:30,6,601,601,601,601,6
20190701|2018-07-06 12:00,6,604,604,604,604,1
20190701|2018-07-06 12:30,6,604.5,604.5,602.5,602.5,3
20190701|2018-07-06 13:00,6,607.5,607.5,607.5,607.5,1
20190701|2018-07-09 09:30,9,599.5,599.5,599,599,2
20190701|2018-07-09 10:00,9,600,600.25,600,600.25,4
20190701|2018-07-09 10:30,9,601,601,601,601,1
20190701|2018-07-09 11:00,9,601.75,601.75,601.75,601.75,1
20190701|2018-07-09 11:30,9,601.5,601.5,601.25,601.25,2
20190701|2018-07-09 12:00,9,601.5,601.5,601,601,2
20190701|2018-07-09 12:30,9,602.25,602.25,601.25,601.5,4
20190701|2018-07-09 13:00,9,600,600,600,600,1
20190701|2018-07-09 21:30,10,598.75,599,598.75,598.75,49
20190701|2018-07-10 02:00,10,597.75,597.75,597.75,597.75,2
20190701|2018-07-10 06:00,10,596.5,596.5,596.25,596.25,2
20190701|2018-07-10 08:30,10,596,596,592,592,30
20190701|2018-07-10 09:00,10,594.5,594.5,594.5,594.5,3
20190701|2018-07-10 09:30,10,592,592,592,592,6
20190701|2018-07-10 10:00,10,592.25,595.25,592.25,595.25,30
20190701|2018-07-10 13:00,10,591,591,591,591,2
20190701|2018-07-11 03:00,11,588,588,588,588,11
20190701|2018-07-11 08:30,11,585,585,585,585,3
20190701|2018-07-11 09:00,11,585,585,585,585,11
20190701|2018-07-11 09:30,11,584.5,584.5,584.5,584.5,3
20190701|2018-07-11 10:30,11,581,581.25,581,581,26
20190701|2018-07-11 12:00,11,584.5,584.5,584.5,584.5,1
20190701|2018-07-11 13:00,11,584.5,584.5,581.25,581.75,9
20190701|2018-07-12 07:30,12,581.5,581.5,581.5,581.5,3
20190701|2018-07-12 08:30,12,581.5,581.5,581.5,581.5,2
20190701|2018-07-12 11:00,12,588.5,591,588.5,591,13
20190701|2018-07-12 12:00,12,584.25,584.25,583.25,584,7
20190701|2018-07-12 13:00,12,586,589.25,585.5,589.25,9
20190701|2018-07-12 19:00,13,586,586,586,586,11
20190701|2018-07-13 08:30,13,581.25,581.25,581.25,581.25,1
20190701|2018-07-13 11:00,13,587,587,587,587,2
20190701|2018-07-13 12:30,13,583.75,583.75,583.25,583.25,7
20190701|2018-07-13 13:00,13,584.25,585.25,584.25,585.25,2
20190701|2018-07-16 09:00,16,583,583,583,583,2
20190701|2018-07-16 09:30,16,582,582.25,582,582.25,3
20190701|2018-07-16 10:30,16,582,583.5,582,583.5,9
20190701|2018-07-16 11:30,16,582.5,582.5,582.5,582.5,1
20190701|2018-07-16 12:00,16,583.75,583.75,583.75,583.75,11
20190701|2018-07-16 12:30,16,583,583,583,583,5
20190701|2018-07-16 13:00,16,583.5,583.5,583.5,583.5,2
20190701|2018-07-17 02:00,17,585,585,585,585,3
20190701|2018-07-17 02:30,17,585,585,585,585,2
20190701|2018-07-17 08:30,17,586,586,586,586,1
20190701|2018-07-17 09:30,17,589.5,589.5,589.5,589.5,3
20190701|2018-07-17 13:00,17,587,587,587,587,1
20190701|2018-07-18 10:30,18,586,586.25,586,586.25,20
20190701|2018-07-18 11:30,18,585.25,585.25,585.25,585.25,1
20190701|2018-07-18 13:00,18,583.5,584,583.5,583.75,110
20190701|2018-07-19 12:30,19,591.25,591.25,591.25,591.25,5
20190701|2018-07-19 13:00,19,592,592,592,592,27
20190701|2018-07-20 04:00,20,600,600,600,600,2
20190701|2018-07-20 08:30,20,600,602.5,600,602.5,17
20190701|2018-07-20 09:00,20,602.5,602.5,602.5,602.5,1
20190701|2018-07-20 10:00,20,606,606,606,606,1
20190701|2018-07-20 11:00,20,606.25,606.25,606.25,606.25,1
20190701|2018-07-20 11:30,20,604.25,604.25,604,604,2
20190701|2018-07-20 12:30,20,606.25,606.25,606.25,606.25,3
20190701|2018-07-20 13:00,20,605,607.5,605,605.75,11
20190701|2018-07-22 19:00,23,605,608,605,608,4
20190701|2018-07-23 00:30,23,608.5,608.5,608.5,608.5,1
20190701|2018-07-23 04:00,23,611.5,611.5,611.5,611.5,1
20190701|2018-07-23 07:30,23,614.5,614.5,614.5,614.5,1
20190701|2018-07-23 08:30,23,613.75,613.75,613,613,2
20190701|2018-07-23 09:30,23,613.75,613.75,612,612,3
20190701|2018-07-23 11:00,23,611.5,611.5,611.5,611.5,1
20190701|2018-07-23 11:30,23,612.75,612.75,612.75,612.75,3
20190701|2018-07-23 12:00,23,613.75,613.75,613.75,613.75,1
20190701|2018-07-23 12:30,23,613,613,613,613,1
20190701|2018-07-23 13:00,23,611.75,612.5,610.5,612.5,8
20190701|2018-07-24 08:30,24,612,612,612,612,3
20190701|2018-07-24 09:30,24,611,611,610.5,610.5,5
20190701|2018-07-24 10:00,24,611,611.5,611,611.5,3
20190701|2018-07-24 10:30,24,612.75,613.5,612.75,613.5,2
20190701|2018-07-24 11:00,24,615,615,615,615,1
20190701|2018-07-24 11:30,24,614.5,614.5,613.25,613.25,2
20190701|2018-07-24 12:00,24,612,612,612,612,2
20190701|2018-07-24 12:30,24,611.5,611.5,610.25,610.25,3
20190701|2018-07-24 13:00,24,610,610.25,607.5,607.5,6
20190701|2018-07-25 06:00,25,620,620,620,620,2
20190701|2018-07-25 08:30,25,620.25,623.75,620.25,623.75,21
20190701|2018-07-25 09:00,25,625,629,625,629,29
20190701|2018-07-25 09:30,25,630,630,630,630,1
20190701|2018-07-25 11:00,25,627.25,629.25,627.25,629.25,3
20190701|2018-07-25 11:30,25,626.75,630.5,626.75,626.75,11
20190701|2018-07-25 12:00,25,630,631,626.75,626.75,3
20190701|2018-07-25 12:30,25,631.25,632.75,631.25,632.75,4
20190701|2018-07-25 19:30,26,634.75,634.75,634.75,634.75,1
20190701|2018-07-25 20:30,26,637,637,637,637,1
20190701|2018-07-26 08:30,26,645,645,643.75,643.75,10
20190701|2018-07-26 09:00,26,643,649.75,643,649,19
20190701|2018-07-26 09:30,26,644,645.75,644,645.75,5
20190701|2018-07-26 10:30,26,633.25,637,633.25,635.75,19
20190701|2018-07-26 11:00,26,636.25,636.5,633.75,633.75,4
20190701|2018-07-26 11:30,26,635.25,635.25,635.25,635.25,2
20190701|2018-07-26 12:30,26,632,633.75,632,633.75,18
20190701|2018-07-26 13:00,26,631.75,631.75,631.75,631.75,12
20190701|2018-07-27 09:00,27,630.5,630.75,630.5,630.75,2
20190701|2018-07-27 09:30,27,631.75,632,631.75,632,6
20190701|2018-07-27 10:00,27,634,634,634,634,1
20190701|2018-07-27 12:00,27,633.75,633.75,633.75,633.75,1
20190701|2018-07-27 12:30,27,633.75,634,633.75,634,5
20190701|2018-07-27 13:00,27,634,634,634,634,1
20190701|2018-07-29 19:00,30,638,640,638,640,8
20190701|2018-07-30 06:30,30,641.75,641.75,641.75,641.75,1
20190701|2018-07-30 08:30,30,645,650,645,646,13
20190701|2018-07-30 09:00,30,648.75,648.75,646.25,646.25,5
20190701|2018-07-30 09:30,30,645,645,645,645,2
20190701|2018-07-30 10:30,30,648.25,648.5,648.25,648.5,5
20190701|2018-07-30 11:00,30,646.75,649.25,646.75,648,9
20190701|2018-07-30 11:30,30,647.5,647.5,647,647,4
20190701|2018-07-30 12:30,30,642,642,642,642,3
20190701|2018-07-30 13:00,30,642,643,641,643,12
20190701|2018-07-31 05:30,31,645,645.25,645,645.25,2
20190701|2018-07-31 07:00,31,645,647.25,645,647.25,2
20190701|2018-07-31 08:30,31,647.25,653.75,647.25,647.25,33
20190701|2018-07-31 09:00,31,651,651.25,651,651,5
20190701|2018-07-31 09:30,31,650,650,648,648,6
20190701|2018-07-31 10:00,31,644.5,647.5,644.5,647.5,10
20190701|2018-07-31 10:30,31,647.5,647.5,647.5,647.5,7
20190701|2018-07-31 11:00,31,647.25,647.25,645,645,6
20190701|2018-07-31 13:00,31,648.75,648.75,648.75,648.75,7
20190701|2018-07-31 19:00,1,648.75,649,648.75,649,3
20190701|2018-08-01 04:00,1,649.75,649.75,649.75,649.75,1
20190701|2018-08-01 04:30,1,651.25,651.25,651.25,651.25,1
20190701|2018-08-01 05:30,1,653,653,653,653,16
20190701|2018-08-01 07:30,1,653,653,653,653,2
20190701|2018-08-01 08:30,1,653,653,652.25,653,56
20190701|2018-08-01 09:00,1,653,653,652.75,653,91
20190701|2018-08-01 09:30,1,652.5,652.5,652.5,652.5,6
20190701|2018-08-01 11:00,1,652.5,653,652.5,653,78
20190701|2018-08-01 11:30,1,654,655.5,654,655.5,6
20190701|2018-08-01 12:00,1,655.75,656,655.75,655.75,4
20190701|2018-08-01 13:00,1,653,653,653,653,6
20190701|2018-08-01 19:00,2,651,652,651,652,3
20190701|2018-08-01 20:30,2,652,652,652,652,40
20190701|2018-08-02 00:00,2,653.5,653.5,653.5,653.5,1
20190701|2018-08-02 02:30,2,654,654,654,654,1
20190701|2018-08-02 06:30,2,657.25,657.25,657.25,657.25,2
20190701|2018-08-02 08:30,2,656.5,656.5,652.75,652.75,6
20190701|2018-08-02 09:00,2,655,655,652.75,652.75,3
20190701|2018-08-02 09:30,2,654,654,654,654,4
20190701|2018-08-02 10:00,2,654,660,654,660,7
20190701|2018-08-02 10:30,2,663.5,673,663.5,666.5,48
20190701|2018-08-02 11:00,2,669.25,669.25,661,661,6
20190701|2018-08-02 11:30,2,652.75,658.75,652.75,655,22
20190701|2018-08-02 12:00,2,655.5,655.5,652,652,11
20190701|2018-08-02 12:30,2,653.25,655,653.25,655,2
20190701|2018-08-02 19:30,3,654.75,654.75,654.75,654.75,1
20190701|2018-08-02 20:00,3,654.75,654.75,654.75,654.75,1
20190701|2018-08-03 08:30,3,654.75,654.75,654.25,654.25,7
20190701|2018-08-03 09:00,3,655,657,655,657,11
20190701|2018-08-03 09:30,3,655.5,655.5,653.25,654,5
20190701|2018-08-03 10:00,3,655,655,655,655,3
20190701|2018-08-03 10:30,3,656.25,656.75,656.25,656.75,3
20190701|2018-08-03 11:30,3,656.25,656.5,655.25,656,10
20190701|2018-08-03 12:00,3,656.25,656.25,652,652.75,22
20190701|2018-08-03 12:30,3,652.25,653,650,652.5,22
20190701|2018-08-03 13:00,3,652.5,655,652,655,18
20190701|2018-08-05 23:30,6,655,655,655,655,2
20190701|2018-08-06 08:30,6,658.5,658.5,658.5,658.5,2
20190701|2018-08-06 09:00,6,664.75,665,664.75,665,3
20190701|2018-08-06 10:00,6,663.5,665.25,663.5,665.25,4
20190701|2018-08-06 11:00,6,666,666,666,666,1
20190701|2018-08-06 11:30,6,666,666.75,666,666.25,13
20190701|2018-08-06 12:00,6,666,666,665.5,665.5,10
20190701|2018-08-06 13:00,6,667.25,668.5,667,668.5,4
20190701|2018-08-06 21:30,7,668.75,670,668.75,670,10
20190701|2018-08-06 22:00,7,670,670,670,670,3
20190701|2018-08-07 03:00,7,672,672.25,671.75,672.25,4
20190701|2018-08-07 08:30,7,670,670,670,670,10
20190701|2018-08-07 09:30,7,662.25,664.25,662.25,662.75,3
20190701|2018-08-07 10:00,7,663.75,663.75,663.75,663.75,1
20190701|2018-08-07 11:00,7,665.75,665.75,665.75,665.75,1
20190701|2018-08-07 11:30,7,666,666,664.75,665,4
20190701|2018-08-07 13:00,7,662.5,663.25,662,662.75,10
20190701|2018-08-07 19:30,8,662,662,662,662,7
20190701|2018-08-08 05:30,8,666.5,666.5,666.5,666.5,1
20190701|2018-08-08 08:30,8,666,667,664.5,664.5,7
20190701|2018-08-08 09:00,8,667,667,667,667,4
20190701|2018-08-08 09:30,8,665.75,665.75,665.75,665.75,1
20190701|2018-08-08 10:00,8,664.5,664.5,664.5,664.5,1
20190701|2018-08-08 10:30,8,663.5,663.5,663.5,663.5,2
20190701|2018-08-08 12:30,8,661.5,662.25,661.5,661.5,30
20190701|2018-08-08 13:00,8,662.25,664.25,662.25,664.25,2
20190701|2018-08-08 22:30,9,663.75,663.75,663.75,663.75,1
20190701|2018-08-09 07:30,9,658,658,658,658,1
20190701|2018-08-09 09:30,9,660.5,661,660.5,661,4
20190701|2018-08-09 10:00,9,662.25,663,662.25,663,3
20190701|2018-08-09 10:30,9,661.25,661.25,661.25,661.25,2
20190701|2018-08-09 11:00,9,661.25,661.25,661.25,661.25,1
20190701|2018-08-09 11:30,9,662.5,663.75,662.5,663.75,59
20190701|2018-08-09 12:00,9,662.5,663,662.5,663,2
20190701|2018-08-09 12:30,9,665,667.25,665,667,42
20190701|2018-08-09 13:00,9,667.5,667.5,663.5,664.75,85
20190701|2018-08-09 20:30,10,660.5,660.5,660.5,660.5,2
20190701|2018-08-10 08:30,10,665.75,665.75,665.25,665.25,7
20190701|2018-08-10 09:00,10,664.5,664.5,664.25,664.25,2
20190701|2018-08-10 09:30,10,665,665,665,665,2
20190701|2018-08-10 10:30,10,662.5,663.25,662.25,663,43
20190701|2018-08-10 11:00,10,652.25,655,650.5,654.5,11
20190701|2018-08-10 11:30,10,656,656,654,654,3
20190701|2018-08-10 12:00,10,657,657,654.75,654.75,2
20190701|2018-08-10 12:30,10,653,653,650.25,650.25,4
20190701|2018-08-12 19:30,13,644.5,644.5,644.25,644.25,5
20190701|2018-08-13 06:30,13,635.75,635.75,635.75,635.75,1
20190701|2018-08-13 09:30,13,636.5,636.5,636.5,636.5,25
20190701|2018-08-13 10:30,13,636.5,636.5,635,635.5,7
20190701|2018-08-13 12:30,13,637.75,637.75,637.75,637.75,1
20190701|2018-08-13 13:00,13,637.25,637.25,635.75,636.5,22
20190701|2018-08-13 19:00,14,636.5,636.5,636.5,636.5,1
20190701|2018-08-14 10:00,14,632.5,632.5,632.5,632.5,2
20190701|2018-08-14 11:00,14,632.5,632.5,632.5,632.5,2
20190701|2018-08-14 11:30,14,634.5,634.5,634.5,634.5,1
20190701|2018-08-14 12:00,14,637.75,637.75,637.75,637.75,1
20190701|2018-08-14 13:00,14,637.75,638.25,637.5,637.5,24
20190701|2018-08-14 19:00,15,637.75,637.75,637.75,637.75,1
20190701|2018-08-15 04:30,15,634.5,634.5,634.5,634.5,1
20190701|2018-08-15 09:00,15,632.5,632.5,630.75,630.75,13
20190701|2018-08-15 09:30,15,630.75,630.75,630,630,31
20190701|2018-08-15 10:00,15,631,631,631,631,1
20190701|2018-08-15 12:30,15,629.25,629.25,629.25,629.25,2
20190701|2018-08-15 13:00,15,629.75,629.75,629.75,629.75,3
20190701|2018-08-15 23:00,16,634,634,634,634,2
20190701|2018-08-15 23:30,16,634,634,634,634,15
20190701|2018-08-16 00:00,16,634,634,634,634,3
20190701|2018-08-16 08:30,16,637,637.75,637,637.75,2
20190701|2018-08-16 09:00,16,636.5,636.5,636.5,636.5,1
20190701|2018-08-16 11:30,16,640.5,640.5,640.5,640.5,1
20190701|2018-08-16 12:30,16,640.75,640.75,640.75,640.75,10
20190701|2018-08-16 13:00,16,640,640.75,640,640.75,6
20190701|2018-08-17 05:00,17,645,645,645,645,2
20190701|2018-08-17 06:00,17,645.25,645.25,645,645,10
20190701|2018-08-17 08:30,17,654.75,654.75,654.25,654.25,4
20190701|2018-08-17 09:00,17,652.5,652.5,652.5,652.5,1
20190701|2018-08-17 10:00,17,650,650,646.5,646.5,10
20190701|2018-08-17 10:30,17,645.25,645.25,645.25,645.25,5
20190701|2018-08-17 11:30,17,650,650,650,650,1
20190701|2018-08-17 12:00,17,647.25,647.25,646.75,646.75,10
20190701|2018-08-17 12:30,17,650,650,650,650,1
20190701|2018-08-17 13:00,17,649,650.5,649,650.5,2
20190701|2018-08-20 09:30,20,636,636,636,636,1
20190701|2018-08-20 11:00,20,638.5,639.5,638.5,639.5,5
20190701|2018-08-20 11:30,20,639,639,639,639,2
20190701|2018-08-20 12:00,20,637,637,637,637,1
20190701|2018-08-20 12:30,20,636.5,636.5,636.5,636.5,1
20190701|2018-08-21 09:00,21,633,633,633,633,1
20190701|2018-08-21 10:00,21,632.5,632.5,632.5,632.5,1
20190701|2018-08-21 12:00,21,631,631,631,631,4
20190701|2018-08-21 13:00,21,631.75,631.75,631.5,631.75,16
20190701|2018-08-22 04:30,22,630,630,630,630,3
20190701|2018-08-22 07:00,22,629,629,629,629,3
20190701|2018-08-22 08:30,22,629.25,629.25,629.25,629.25,3
20190701|2018-08-23 09:00,23,625.25,625.25,625,625,2
20190701|2018-08-23 10:00,23,628.5,630.5,628.5,630.5,2
20190701|2018-08-23 10:30,23,629.25,630.75,629.25,630.75,8
20190701|2018-08-23 12:00,23,627.25,627.25,625.75,625.75,11
20190701|2018-08-23 13:00,23,625,625.75,625,625.75,2
20190701|2018-08-23 19:00,24,626.5,626.5,626.5,626.5,2
20190701|2018-08-23 22:00,24,625,625,625,625,1
20190701|2018-08-24 09:00,24,624.5,624.5,624.5,624.5,5
20190701|2018-08-24 10:30,24,621.25,621.25,620,620.25,4
20190701|2018-08-24 11:00,24,619.75,619.75,619.75,619.75,6
20190701|2018-08-24 11:30,24,619.75,619.75,619.75,619.75,9
20190701|2018-08-24 13:00,24,620.5,620.5,620.5,620.5,2
20190701|2018-08-27 03:00,27,618.25,618.25,618.25,618.25,2
20190701|2018-08-27 03:30,27,618.25,618.25,618.25,618.25,2
20190701|2018-08-27 06:30,27,616.75,616.75,616.75,616.75,1
20190701|2018-08-27 09:00,27,616.75,617.5,616.75,617.5,12
20190701|2018-08-27 09:30,27,617.75,618.25,617.75,618.25,17
20190701|2018-08-27 10:00,27,618.5,618.5,617.5,617.5,10
20190701|2018-08-27 10:30,27,617.5,617.5,614.75,615,14
20190701|2018-08-27 11:00,27,615.25,615.25,614.25,614.25,85
20190701|2018-08-27 11:30,27,614.75,614.75,613.75,613.75,6
20190701|2018-08-27 12:00,27,613.5,613.5,611.5,611.5,4
20190701|2018-08-27 12:30,27,612.25,612.5,612.25,612.5,4
20190701|2018-08-27 13:00,27,613,613,613,613,2
20190701|2018-08-27 19:00,28,610.5,610.5,610.5,610.5,1
20190701|2018-08-27 19:30,28,610.5,610.5,610.5,610.5,4
20190701|2018-08-28 01:00,28,610.5,610.5,610.5,610.5,1
20190701|2018-08-28 02:00,28,610.5,610.5,610.5,610.5,1
20190701|2018-08-28 02:30,28,610.5,610.5,610.5,610.5,10
20190701|2018-08-28 08:30,28,612.75,613,612.75,613,2
20190701|2018-08-28 09:00,28,611.75,612,611.75,612,25
20190701|2018-08-28 09:30,28,612,612,612,612,1
20190701|2018-08-28 10:00,28,610.5,610.5,610.5,610.5,1
20190701|2018-08-28 11:00,28,611,611,610.5,610.5,29
20190701|2018-08-28 11:30,28,610.5,610.5,609.25,609.75,32
20190701|2018-08-28 12:00,28,609.5,609.5,609,609.5,20
20190701|2018-08-28 12:30,28,609.5,610.25,609,609,25
20190701|2018-08-28 13:00,28,609,609.75,608.75,608.75,25
20190701|2018-08-28 19:00,29,610,611,610,611,9
20190701|2018-08-28 19:30,29,611,611,610.75,611,10
20190701|2018-08-28 20:30,29,610,610,610,610,1
20190701|2018-08-28 21:00,29,610,610,610,610,3
20190701|2018-08-28 23:30,29,610.5,610.5,610.5,610.5,1
20190701|2018-08-29 00:00,29,610.5,610.5,610.5,610.5,2
20190701|2018-08-29 07:00,29,618.5,618.5,618.5,618.5,2
20190701|2018-08-29 08:30,29,620.25,620.25,619,619,3
20190701|2018-08-29 09:30,29,616.75,616.75,616.75,616.75,2
20190701|2018-08-29 10:00,29,618.5,618.75,616.75,616.75,7
20190701|2018-08-29 10:30,29,625,625,624,624,3
20190701|2018-08-29 11:30,29,621,621,621,621,2
20190701|2018-08-29 13:00,29,624,624,620.75,623,24
20190701|2018-08-30 00:30,30,628,628,628,628,1
20190701|2018-08-30 01:30,30,628.75,630.5,628.75,630.5,3
20190701|2018-08-30 08:30,30,625,625,624,624,2
20190701|2018-08-30 09:00,30,621.5,622.25,621.5,622,17
20190701|2018-08-30 09:30,30,616.25,616.25,616.25,616.25,3
20190701|2018-08-30 10:00,30,615,615,615,615,6
20190701|2018-08-30 10:30,30,614,614,614,614,1
20190701|2018-08-30 11:00,30,613.25,614.25,613,614,9
20190701|2018-08-30 11:30,30,614,614,613.75,613.75,3
20190701|2018-08-30 12:00,30,614,614,612.75,612.75,3
20190701|2018-08-30 13:00,30,613.75,615.25,613.75,615.25,9
20190701|2018-08-30 19:00,31,616,616.25,616,616.25,2
20190701|2018-08-30 19:30,31,616.25,616.25,616.25,616.25,1
20190701|2018-08-30 22:00,31,616.5,616.5,616.5,616.5,1
20190701|2018-08-31 00:30,31,618.5,618.5,618.5,618.5,1
20190701|2018-08-31 07:30,31,625,625,625,625,4
20190701|2018-08-31 09:00,31,625,625.25,625,625,24
20190701|2018-08-31 09:30,31,624.5,625,624.5,625,3
20190701|2018-08-31 10:00,31,622,622,622,622,2
20190701|2018-08-31 11:00,31,622.75,622.75,622.75,622.75,1
20190701|2018-08-31 11:30,31,622.75,622.75,622.75,622.75,5
20190701|2018-08-31 12:00,31,626.75,628.5,625,625,34
20190701|2018-08-31 12:30,31,625,625,623.75,624.25,15
20190701|2018-08-31 13:00,31,623.25,627.25,622.75,627.25,53
20190701|2018-09-04 01:00,4,616,616,616,616,1
20190701|2018-09-04 05:00,4,615.75,615.75,615.25,615.25,3
20190701|2018-09-04 05:30,4,615.25,615.25,615,615.25,40
20190701|2018-09-04 06:00,4,615,615.25,615,615,16
20190701|2018-09-04 06:30,4,615,615.25,615,615.25,3
20190701|2018-09-04 07:30,4,615,615,614.75,614.75,51
20190701|2018-09-04 08:30,4,612.25,612.25,610,611.75,25
20190701|2018-09-04 10:30,4,619,619.25,619,619.25,3
20190701|2018-09-04 11:30,4,615.5,615.5,614.25,614.25,2
20190701|2018-09-04 13:00,4,615,615,614.75,614.75,8
20190701|2018-09-05 04:30,5,622.5,622.5,622.5,622.5,4
20190701|2018-09-05 08:30,5,614.75,615.5,614.75,615.5,33
20190701|2018-09-05 09:00,5,615,615,615,615,2
20190701|2018-09-05 10:30,5,612.75,612.75,612.75,612.75,4
20190701|2018-09-05 11:30,5,612,612,612,612,1
20190701|2018-09-05 12:00,5,610.5,611.25,610.5,611.25,9
20190701|2018-09-05 13:00,5,610.25,611.5,610,610,6
20190701|2018-09-06 07:00,6,609,609,609,609,2
20190701|2018-09-06 08:30,6,607.25,607.5,606.75,606.75,3
20190701|2018-09-06 09:00,6,608.5,609.5,608.25,609.5,4
20190701|2018-09-06 09:30,6,609.5,610.25,609.5,610.25,11
20190701|2018-09-06 10:00,6,608,608.75,608,608.75,4
20190701|2018-09-06 10:30,6,608,608.5,608,608.5,8
20190701|2018-09-06 12:30,6,604.25,605.75,604.25,605.75,5
20190701|2018-09-06 13:00,6,605,605,604.25,604.25,7
20190701|2018-09-06 19:00,7,606,606,604,604,3
20190701|2018-09-07 03:00,7,603.75,603.75,603.75,603.75,2
20190701|2018-09-07 07:30,7,603.25,603.25,603.25,603.25,4
20190701|2018-09-07 08:30,7,604,604,604,604,1
20190701|2018-09-07 09:00,7,603.25,603.25,603.25,603.25,5
20190701|2018-09-07 09:30,7,606.5,606.5,606.5,606.5,2
20190701|2018-09-07 11:30,7,602.25,602.25,602.25,602.25,1
20190701|2018-09-09 19:00,10,603,603,603,603,4
20190701|2018-09-10 09:30,10,608,609.5,608,609.5,4
20190701|2018-09-10 10:00,10,606.5,606.5,606.5,606.5,1
20190701|2018-09-10 11:00,10,608,608,608,608,2
20190701|2018-09-10 12:30,10,608.25,608.25,608.25,608.25,1
20190701|2018-09-10 19:00,11,611.25,611.5,611.25,611.5,4
20190701|2018-09-11 07:00,11,605.5,605.5,605.25,605.25,2
20190701|2018-09-11 08:30,11,604.25,604.25,604.25,604.25,1
20190701|2018-09-11 10:00,11,606.25,606.5,606,606.5,6
20190701|2018-09-11 10:30,11,606,606,604.5,604.5,5
20190701|2018-09-11 11:00,11,603.75,604,603.75,604,2
20190701|2018-09-11 11:30,11,604,604,604,604,1
20190701|2018-09-11 12:00,11,603.75,604,603.75,604,2
20190701|2018-09-11 12:30,11,604.5,605.25,604.5,605.25,7
20190701|2018-09-11 13:00,11,604.5,606.25,604.5,606.25,23
20190701|2018-09-11 19:00,12,605.5,605.5,605.5,605.5,1
20190701|2018-09-12 05:00,12,610.5,610.5,610.5,610.5,1
20190701|2018-09-12 07:30,12,610.5,610.5,610.5,610.5,2
20190701|2018-09-12 10:30,12,612,612,610.75,611.75,12
20190701|2018-09-12 11:00,12,601.5,603,601.5,601.75,9
20190701|2018-09-12 11:30,12,600,600,597,597,14
20190701|2018-09-12 12:00,12,595.75,595.75,595.75,595.75,4
20190701|2018-09-12 13:00,12,599,600.5,597.5,597.75,8
20190701|2018-09-13 08:30,13,597,597,597,597,2
20190701|2018-09-13 12:00,13,595,596.75,594.75,594.75,44
20190701|2018-09-13 12:30,13,595.25,595.25,595,595,6
20190701|2018-09-13 13:00,13,595.25,595.75,595.25,595.75,9
20190701|2018-09-14 08:30,14,600,600.5,599,599,6
20190701|2018-09-14 09:30,14,600.25,600.25,600.25,600.25,1
20190701|2018-09-14 10:30,14,599.75,599.75,599.75,599.75,1
20190701|2018-09-14 11:30,14,600.25,600.25,599.5,599.5,4
20190701|2018-09-14 13:00,14,599.5,604.25,599.5,603.25,6
20190701|2018-09-16 20:00,17,609,609,609,609,2
20190701|2018-09-17 02:30,17,609.5,609.75,609.5,609.75,2
20190701|2018-09-17 11:00,17,604.5,605,604.25,604.75,15
20190701|2018-09-17 11:30,17,604.75,605,604.75,605,2
20190701|2018-09-17 12:00,17,605.5,605.5,605.25,605.25,8
20190701|2018-09-17 13:00,17,606,606,605.75,605.75,7
20190701|2018-09-18 11:30,18,606,606,606,606,1
20190701|2018-09-18 12:00,18,606.75,610,606.75,608.25,3
20190701|2018-09-18 12:30,18,608.25,608.25,608.25,608.25,1
20190701|2018-09-18 13:00,18,607.75,608.75,607.75,608.75,4
20190701|2018-09-18 23:00,19,610,610,610,610,1
20190701|2018-09-19 03:30,19,610,610,610,610,1
20190701|2018-09-19 04:00,19,611.5,611.5,611.5,611.5,1
20190701|2018-09-19 04:30,19,613.5,613.5,613.5,613.5,1
20190701|2018-09-19 07:30,19,613.5,613.5,613.5,613.5,1
20190701|2018-09-19 08:30,19,613.25,614.25,613.25,614.25,6
20190701|2018-09-19 09:00,19,614.25,614.25,614.25,614.25,1
20190701|2018-09-19 09:30,19,614,614,614,614,1
20190701|2018-09-19 10:00,19,614.75,614.75,614.75,614.75,4
20190701|2018-09-19 11:30,19,614,614,614,614,1
20190701|2018-09-19 13:00,19,613.75,613.75,613.75,613.75,5
20190701|2018-09-19 19:00,20,614.75,614.75,614.75,614.75,1
20190701|2018-09-20 01:00,20,615.5,615.5,615,615,2
20190701|2018-09-20 02:00,20,615.25,616.5,615.25,616.5,3
20190701|2018-09-20 02:30,20,615.75,615.75,615.75,615.75,1
20190701|2018-09-20 10:00,20,615,615,613.75,613.75,7
20190701|2018-09-20 11:00,20,615.75,615.75,615.75,615.75,1
20190701|2018-09-20 13:00,20,614.75,614.75,614.5,614.5,4
20190701|2018-09-20 19:00,21,615,615,615,615,7
20190701|2018-09-20 20:00,21,615,615,615,615,2
20190701|2018-09-20 21:30,21,613.5,613.5,613.5,613.5,1
20190701|2018-09-21 09:30,21,609.25,609.25,609.25,609.25,26
20190701|2018-09-21 10:30,21,612.25,612.25,612.25,612.25,2
20190701|2018-09-21 11:30,21,611.5,611.5,611.5,611.5,1
20190701|2018-09-21 13:00,21,612.75,612.75,610.75,610.75,8
20190701|2018-09-23 19:00,24,611,611,611,611,2
20190701|2018-09-24 08:30,24,615,615,613.75,613.75,2
20190701|2018-09-24 09:00,24,615,615,615,615,2
20190701|2018-09-24 13:00,24,613.75,613.75,611.75,611.75,2
20190701|2018-09-24 19:00,25,609.25,609.25,609.25,609.25,1
20190701|2018-09-24 20:00,25,609.25,609.25,609.25,609.25,4
20190701|2018-09-24 21:00,25,609.25,609.25,609.25,609.25,62
20190701|2018-09-25 09:00,25,609.25,611.5,609.25,611.5,9
20190701|2018-09-25 10:30,25,608.5,608.5,608.5,608.5,1
20190701|2018-09-25 11:00,25,606.25,606.25,606.25,606.25,1
20190701|2018-09-25 11:30,25,606,606,606,606,10
20190701|2018-09-25 13:00,25,608,608,607.75,607.75,7
20190701|2018-09-26 09:00,26,610,611.25,610,611.25,13
20190701|2018-09-26 11:00,26,607.5,607.5,607.5,607.5,1
20190701|2018-09-26 12:30,26,606,606,606,606,6
20190701|2018-09-26 13:00,26,606,606.5,606,606,22
20190701|2018-09-27 10:30,27,607,607,607,607,13
20190701|2018-09-27 11:30,27,606.25,606.25,606.25,606.25,1
20190701|2018-09-27 12:00,27,605.25,605.25,605.25,605.25,1
20190701|2018-09-27 13:00,27,606.25,607.75,605.75,607.75,23
20190701|2018-09-27 22:00,28,607,607,607,607,3
20190701|2018-09-27 23:30,28,607,607,607,607,1
20190701|2018-09-28 08:30,28,605,605,604.75,604.75,2
20190701|2018-09-28 09:00,28,604.5,604.5,604.5,604.5,3
20190701|2018-09-28 10:00,28,605.75,605.75,605.75,605.75,1
20190701|2018-09-28 11:00,28,604.5,611.75,604.5,611.75,12
20190701|2018-09-28 12:00,28,605.25,605.25,605.25,605.25,3
20190701|2018-09-28 12:30,28,605.25,605.25,604.5,604.5,31
20190701|2018-09-28 13:00,28,604.25,604.25,603,603.25,24
20190701|2018-10-01 08:30,1,602.5,602.5,602.5,602.5,1
20190701|2018-10-01 10:00,1,605,605,605,605,1
20190701|2018-10-01 12:00,1,608,609.5,608,609.5,3
20190701|2018-10-01 12:30,1,606.5,606.5,606.5,606.5,1
20190701|2018-10-01 13:00,1,605.5,606.5,605,605,5
20190701|2018-10-01 23:00,2,608,608,608,608,1
20190701|2018-10-02 08:30,2,606.5,606.5,606,606,2
20190701|2018-10-02 10:30,2,611.5,611.5,611,611,4
20190701|2018-10-02 11:00,2,611.25,611.75,611.25,611.75,3
20190701|2018-10-02 11:30,2,610.5,610.5,610.5,610.5,3
20190701|2018-10-02 12:00,2,611,616.5,611,616.5,9
20190701|2018-10-02 13:00,2,616.75,616.75,616.75,616.75,10
20190701|2018-10-03 02:00,3,621.25,621.25,621.25,621.25,1
20190701|2018-10-03 08:30,3,615.5,615.5,615,615,3
20190701|2018-10-03 13:00,3,616.5,616.5,616.5,616.5,2
20190701|2018-10-04 09:00,4,616.75,616.75,616.75,616.75,2
20190701|2018-10-04 10:30,4,617.25,617.25,617,617.25,3
20190701|2018-10-04 13:00,4,614.75,617.25,614.75,616.75,20
20190701|2018-10-05 13:00,5,618.5,618.5,617.5,617.5,4
20190701|2018-10-08 08:30,8,615,615,615,615,1
20190701|2018-10-08 09:30,8,617.25,617.25,617.25,617.25,6
20190701|2018-10-08 10:30,8,616,616,616,616,1
20190701|2018-10-08 11:00,8,615.5,615.5,615,615,2
20190701|2018-10-08 13:00,8,614.25,614.5,614.25,614.5,2
20190701|2018-10-09 08:30,9,616.75,618.75,616.75,618.75,2
20190701|2018-10-09 09:00,9,620.5,620.5,620.5,620.5,2
20190701|2018-10-09 10:00,9,617.75,617.75,617.75,617.75,1
20190701|2018-10-09 10:30,9,618.25,618.25,618.25,618.25,1
20190701|2018-10-09 13:00,9,617.5,618.75,617.25,618,15
20190701|2018-10-10 10:30,10,615.25,615.25,615.25,615.25,1
20190701|2018-10-10 11:00,10,617.25,617.25,617.25,617.25,1
20190701|2018-10-10 11:30,10,616.75,616.75,616.75,616.75,2
20190701|2018-10-10 12:00,10,616.5,616.5,616.5,616.5,1
20190701|2018-10-10 13:00,10,616,616,616,616,1
20190701|2018-10-11 10:30,11,611.75,611.75,611.75,611.75,2
20190701|2018-10-11 11:00,11,615,617,612.5,612.5,6
20190701|2018-10-11 11:30,11,613.25,613.5,613.25,613.5,17
20190701|2018-10-11 12:00,11,612.5,612.75,610.75,611.75,8
20190701|2018-10-11 12:30,11,612.25,612.25,610.25,610.25,7
20190701|2018-10-11 13:00,11,611.5,612.25,610.75,611.25,14
20190701|2018-10-12 08:30,12,609.5,609.5,608.75,609,3
20190701|2018-10-12 09:00,12,611.25,611.25,611.25,611.25,1
20190701|2018-10-12 10:30,12,613,613,613,613,3
20190701|2018-10-12 12:00,12,614,614,614,614,1
20190701|2018-10-12 13:00,12,612.5,614.25,612.5,614.25,5
20190701|2018-10-15 08:30,15,614,614,614,614,1
20190701|2018-10-15 13:00,15,616.5,616.5,616.5,616.5,1
20190701|2018-10-16 01:30,16,619,619,619,619,1
20190701|2018-10-16 02:00,16,619,619,619,619,3
20190701|2018-10-16 08:30,16,619.25,619.25,617.75,618,6
20190701|2018-10-16 09:00,16,618.5,618.5,618.5,618.5,6
20190701|2018-10-16 10:00,16,617.75,617.75,617.75,617.75,1
20190701|2018-10-16 11:30,16,618.25,620.5,618.25,620.5,2
20190701|2018-10-16 12:00,16,619.5,619.5,618.75,618.75,4
20190701|2018-10-16 12:30,16,619.25,619.25,619.25,619.25,1
20190701|2018-10-16 13:00,16,617.75,617.75,615.25,615.25,6
20190701|2018-10-17 12:30,17,612.5,612.5,612.5,612.5,1
20190701|2018-10-17 13:00,17,611.25,612.5,611.25,612.5,32
20190701|2018-10-18 06:00,18,610.75,610.75,610.75,610.75,1
20190701|2018-10-18 08:30,18,609.5,609.5,609.5,609.5,2
20190701|2018-10-18 11:00,18,608.75,608.75,608.75,608.75,1
20190701|2018-10-18 13:00,18,608.75,609,608.25,608.25,20
20190701|2018-10-19 09:00,19,613,613,612.75,612.75,4
20190701|2018-10-19 10:00,19,612.75,612.75,611.75,612,8
20190701|2018-10-19 10:30,19,610,610,610,610,1
20190701|2018-10-19 12:00,19,610.5,611,610.5,611,3
20190701|2018-10-19 12:30,19,610.75,610.75,610.25,610.25,3
20190701|2018-10-19 13:00,19,610,610,610,610,3
20190701|2018-10-22 10:00,22,609.5,609.5,607.75,607.75,4
20190701|2018-10-22 13:00,22,608,608,608,608,1
20190701|2018-10-23 08:30,23,609.25,609.25,608.25,608.25,3
20190701|2018-10-23 09:30,23,608.25,608.25,608.25,608.25,1
20190701|2018-10-23 10:30,23,607.25,607.25,607.25,607.25,11
20190701|2018-10-23 11:00,23,607,607,607,607,2
20190701|2018-10-23 11:30,23,607.5,607.5,607.5,607.5,1
20190701|2018-10-23 13:00,23,607,607,605.5,605.5,4
20190701|2018-10-24 05:00,24,605,605,605,605,9
20190701|2018-10-24 08:30,24,605,605,605,605,41
20190701|2018-10-24 09:00,24,605,605,605,605,5
20190701|2018-10-24 09:30,24,605,605,605,605,34
20190701|2018-10-24 10:30,24,603.25,603.25,603.25,603.25,4
20190701|2018-10-24 12:00,24,602.5,602.5,602.5,602.5,10
20190701|2018-10-24 12:30,24,601.75,601.75,601.75,601.75,2
20190701|2018-10-24 13:00,24,601.25,602,601.25,602,5
20190701|2018-10-24 19:00,25,600,600,600,600,1
20190701|2018-10-25 06:30,25,599,599,599,599,2
20190701|2018-10-25 08:30,25,600.75,600.75,599,599.5,54
20190701|2018-10-25 10:00,25,599.25,599.25,599.25,599.25,1
20190701|2018-10-25 11:30,25,596.5,596.5,595.5,595.5,4
20190701|2018-10-25 12:00,25,596,596.25,596,596,14
20190701|2018-10-25 12:30,25,595.5,595.5,595,595,37
20190701|2018-10-25 13:00,25,595.25,595.25,594.75,594.75,11
20190701|2018-10-26 09:30,26,604.5,604.5,604,604,11
20190701|2018-10-26 10:00,26,602.25,602.5,602.25,602.5,2
20190701|2018-10-26 11:00,26,602.25,602.25,602.25,602.25,2
20190701|2018-10-26 11:30,26,603,603,603,603,3
20190701|2018-10-26 12:00,26,601,601,601,601,1
20190701|2018-10-26 12:30,26,602,602,602,602,2
20190701|2018-10-26 13:00,26,601.25,602,601.25,601.75,11
20190701|2018-10-28 19:00,29,607.5,607.5,607.5,607.5,7
20190701|2018-10-29 01:30,29,608.5,608.5,608.5,608.5,2
20190701|2018-10-29 02:30,29,608.5,608.5,608.5,608.5,1
20190701|2018-10-29 03:30,29,608.5,608.5,608.5,608.5,1
20190701|2018-10-29 08:30,29,604.75,604.75,604.75,604.75,2
20190701|2018-10-29 09:00,29,604.5,604.5,604.5,604.5,7
20190701|2018-10-29 09:30,29,603,603.75,603,603.5,13
20190701|2018-10-29 10:30,29,603.5,603.5,603.5,603.5,7
20190701|2018-10-29 11:00,29,603,603,603,603,1
20190701|2018-10-29 12:00,29,602,602,602,602,4
20190701|2018-10-30 09:30,30,600,600,600,600,1
20190701|2018-10-30 11:00,30,599.75,600.25,599.75,600.25,15
20190701|2018-10-30 11:30,30,599.25,599.25,599.25,599.25,21
20190701|2018-10-30 12:00,30,599.25,599.25,599.25,599.25,1
20190701|2018-10-30 12:30,30,599.75,600,599.75,600,6
20190701|2018-10-30 13:00,30,599,599.25,599,599.25,5
20190701|2018-10-31 08:30,31,597.25,597.25,597.25,597.25,8
20190701|2018-10-31 09:30,31,594.75,594.75,594.75,594.75,1
20190701|2018-10-31 10:00,31,594.25,594.25,594.25,594.25,2
20190701|2018-10-31 10:30,31,595.5,595.5,594.75,594.75,33
20190701|2018-10-31 11:00,31,596.25,596.25,596.25,596.25,3
20190701|2018-10-31 11:30,31,596.25,596.5,596.25,596.25,6
20190701|2018-10-31 12:00,31,596.25,596.25,596.25,596.25,2
20190701|2018-10-31 12:30,31,595.75,596.25,595.75,595.75,10
20190701|2018-10-31 13:00,31,595.75,596,595.5,596,28
20190701|2018-11-01 08:30,1,597.75,597.75,597.75,597.75,1
20190701|2018-11-01 09:00,1,596.5,599,596.5,599,13
20190701|2018-11-01 10:00,1,602,602,602,602,4
20190701|2018-11-01 12:00,1,600.25,600.75,600.25,600.75,6
20190701|2018-11-01 12:30,1,600.25,600.25,600.25,600.25,1
20190701|2018-11-01 13:00,1,600,601.75,600,601.75,12
20190701|2018-11-01 21:00,2,599.5,599.5,599.5,599.5,20
20190701|2018-11-02 09:00,2,602.75,602.75,602.75,602.75,5
20190701|2018-11-02 09:30,2,601.75,601.75,601.75,601.75,1
20190701|2018-11-02 10:00,2,602.5,603,602.5,602.75,17
20190701|2018-11-02 10:30,2,601,601,601,601,1
20190701|2018-11-02 11:00,2,602,602,602,602,1
20190701|2018-11-02 11:30,2,602.5,606.75,602,602,23
20190701|2018-11-02 13:00,2,601.75,603.5,601.75,603.5,2
20190701|2018-11-05 08:30,5,602.5,603,602.5,602.5,11
20190701|2018-11-05 09:30,5,603.25,603.25,603.25,603.25,1
20190701|2018-11-05 11:30,5,602.75,602.75,602.5,602.5,4
20190701|2018-11-05 12:00,5,601.75,601.75,601.25,601.25,30
20190701|2018-11-05 12:30,5,603.75,603.75,603.75,603.75,1
20190701|2018-11-05 13:00,5,603.5,603.5,603,603,17
20190701|2018-11-06 08:30,6,605.5,605.5,605.5,605.5,1
20190701|2018-11-06 10:30,6,605.75,606.25,605.75,606.25,11
20190701|2018-11-06 11:00,6,605.25,605.25,605.25,605.25,1
20190701|2018-11-06 11:30,6,604.75,604.75,604.75,604.75,4
20190701|2018-11-06 13:00,6,606,606,605.5,605.5,4
20190701|2018-11-07 07:00,7,604.25,604.25,604.25,604.25,1
20190701|2018-11-07 08:30,7,599,599,599,599,3
20190701|2018-11-07 09:00,7,599,599,598.5,598.5,16
20190701|2018-11-07 10:00,7,598.5,600,598.5,598.75,14
20190701|2018-11-07 11:30,7,600.5,600.5,600.5,600.5,2
20190701|2018-11-07 13:00,7,601,601,598.25,598.25,46
20190701|2018-11-08 12:30,8,601,601,601,601,6
20190701|2018-11-08 13:00,8,598.5,599.5,598.5,599,11
20190701|2018-11-08 19:00,9,599.5,599.5,599.5,599.5,1
20190701|2018-11-09 08:30,9,595.5,595.5,595.5,595.5,5
20190701|2018-11-09 09:00,9,596.5,596.5,596.5,596.5,1
20190701|2018-11-09 09:30,9,597,597,597,597,9
20190701|2018-11-09 10:00,9,597,597,597,597,6
20190701|2018-11-09 10:30,9,597,597,596.5,596.5,38
20190701|2018-11-09 11:00,9,596.5,596.5,595.75,596,59
20190701|2018-11-09 11:30,9,595,595,594,594,20
20190701|2018-11-09 12:30,9,594,594,594,594,1
20190701|2018-11-09 13:00,9,593.75,594,591.5,591.5,37
20190701|2018-11-11 20:30,12,591.5,591.5,591.5,591.5,1
20190701|2018-11-12 04:00,12,591.5,591.5,591.5,591.5,1
20190701|2018-11-12 05:00,12,591.5,591.5,591.5,591.5,1
20190701|2018-11-12 08:30,12,591.5,591.5,591.5,591.5,5
20190701|2018-11-12 09:30,12,595.25,595.75,595.25,595.75,16
20190701|2018-11-12 10:30,12,596.25,596.25,596.25,596.25,1
20190701|2018-11-12 12:30,12,599.5,599.75,599.5,599.75,35
20190701|2018-11-12 13:00,12,599.75,601,599.75,601,35
20190701|2018-11-12 19:30,13,601.25,601.25,601.25,601.25,4
20190701|2018-11-13 08:30,13,598.25,598.25,598.25,598.25,1
20190701|2018-11-13 09:00,13,595.5,595.5,595.5,595.5,5
20190701|2018-11-13 10:00,13,595.5,595.5,595.5,595.5,3
20190701|2018-11-13 11:00,13,597.25,598.75,597.25,598.75,21
20190701|2018-11-13 11:30,13,597.25,597.25,597.25,597.25,3
20190701|2018-11-13 12:00,13,598.5,598.75,598.5,598.75,7
20190701|2018-11-13 12:30,13,597.5,597.5,597.5,597.5,20
20190701|2018-11-13 13:00,13,596,596.75,594.25,594.25,106
20190701|2018-11-13 19:00,14,594.75,594.75,594.75,594.75,1
20190701|2018-11-13 19:30,14,594,594,594,594,1
20190701|2018-11-13 22:30,14,595.75,595.75,595.75,595.75,1
20190701|2018-11-14 02:00,14,596.5,596.5,596.5,596.5,1
20190701|2018-11-14 09:00,14,595.5,595.5,595.5,595.5,1
20190701|2018-11-14 13:00,14,593.75,593.75,593.75,593.75,2
20190701|2018-11-14 22:00,15,595.5,595.5,595.5,595.5,2
20190701|2018-11-14 22:30,15,595.5,595.5,595.5,595.5,1
20190701|2018-11-14 23:00,15,595.5,595.5,595.5,595.5,1
20190701|2018-11-15 08:30,15,595.25,595.25,595.25,595.25,1
20190701|2018-11-15 09:30,15,594.25,594.75,594.25,594.75,6
20190701|2018-11-15 11:30,15,593.25,593.25,593,593,5
20190701|2018-11-15 12:30,15,592,592,592,592,3
20190701|2018-11-15 13:00,15,592,592,590.25,591.75,39
20190701|2018-11-15 19:30,16,591,591,591,591,1
20190701|2018-11-16 05:00,16,591,591,591,591,2
20190701|2018-11-16 09:00,16,590,590,589.5,589.5,22
20190701|2018-11-16 10:00,16,589.25,589.25,589.25,589.25,2
20190701|2018-11-16 11:30,16,589,589.25,588.5,588.5,27
20190701|2018-11-16 12:00,16,588.5,588.5,588.5,588.5,6
20190701|2018-11-16 12:30,16,589,589,589,589,10
20190701|2018-11-16 13:00,16,589,589,588.25,588.25,16
20190701|2018-11-18 23:30,19,588.25,588.25,588.25,588.25,1
20190701|2018-11-19 03:00,19,587.75,587.75,587.75,587.75,6
20190701|2018-11-19 05:30,19,587.5,587.5,587.5,587.5,1
20190701|2018-11-19 08:30,19,586.75,586.75,586.75,586.75,1
20190701|2018-11-19 10:00,19,586.25,586.5,586.25,586.5,25
20190701|2018-11-19 10:30,19,586.25,586.25,586,586,25
20190701|2018-11-19 11:00,19,586.5,586.75,586.25,586.5,21
20190701|2018-11-19 12:00,19,586.25,586.5,586,586,7
20190701|2018-11-19 12:30,19,585.75,585.75,585.75,585.75,3
20190701|2018-11-19 13:00,19,586,586.25,585.75,585.75,10
20190701|2018-11-19 19:30,20,585.75,585.75,585.75,585.75,2
20190701|2018-11-19 20:30,20,585.75,585.75,585.75,585.75,3
20190701|2018-11-20 08:30,20,587,587.5,587,587.5,9
20190701|2018-11-20 09:30,20,586,586,586,586,1
20190701|2018-11-20 10:30,20,585,585,585,585,1
20190701|2018-11-20 11:30,20,585,585,585,585,2
20190701|2018-11-20 12:00,20,585,585,585,585,1
20190701|2018-11-20 13:00,20,585,586.5,585,586.5,14
20190701|2018-11-20 19:00,21,586.25,586.25,586.25,586.25,8
20190701|2018-11-20 19:30,21,585,585,585,585,1
20190701|2018-11-21 08:30,21,586,586,586,586,1
20190701|2018-11-21 09:00,21,587.75,588,587.75,588,8
20190701|2018-11-21 09:30,21,588.25,588.25,588.25,588.25,1
20190701|2018-11-21 10:00,21,587.25,587.25,586.5,586.5,6
20190701|2018-11-21 10:30,21,586.5,586.5,585.75,585.75,7
20190701|2018-11-21 11:00,21,586,586,586,586,5
20190701|2018-11-21 12:00,21,585.75,585.75,585,585,20
20190701|2018-11-21 12:30,21,585,585,585,585,5
20190701|2018-11-21 13:00,21,587.25,587.25,583.5,583.5,210
20190701|2018-11-23 08:30,23,586.5,587,586.5,586.5,11
20190701|2018-11-23 09:00,23,586.25,586.5,586.25,586.5,3
20190701|2018-11-23 11:00,23,586.75,586.75,585.25,586.25,55
20190701|2018-11-23 11:30,23,585,585,583,584.75,61
20190701|2018-11-23 12:00,23,584.75,584.75,583.75,583.75,19
20190701|2018-11-25 19:30,26,587.75,587.75,587.75,587.75,1
20190701|2018-11-25 21:00,26,586.5,586.5,586.5,586.5,1
20190701|2018-11-25 21:30,26,586.5,586.5,586.5,586.5,2
20190701|2018-11-26 01:30,26,586.5,586.5,586.5,586.5,2
20190701|2018-11-26 02:30,26,586.25,586.25,586.25,586.25,1
20190701|2018-11-26 04:30,26,587,587,587,587,1
20190701|2018-11-26 05:00,26,588,588,588,588,2
20190701|2018-11-26 08:30,26,588.25,588.5,587.25,588.25,13
20190701|2018-11-26 09:30,26,587.25,587.5,587,587.25,6
20190701|2018-11-26 10:00,26,586.75,587,586.25,586.25,5
20190701|2018-11-26 10:30,26,586,586,585.5,585.5,11
20190701|2018-11-26 11:00,26,585.5,585.5,585.5,585.5,1
20190701|2018-11-26 11:30,26,585.25,585.75,585,585.25,25
20190701|2018-11-26 12:00,26,585,585.75,584.5,585.75,11
20190701|2018-11-26 12:30,26,585.5,585.5,584.75,584.75,22
20190701|2018-11-26 13:00,26,583.75,585.25,583.75,585.25,13
20190701|2018-11-26 19:00,27,584.25,584.25,584.25,584.25,3
20190701|2018-11-26 23:30,27,585.75,585.75,585.75,585.75,1
20190701|2018-11-27 02:00,27,585.5,585.5,585.5,585.5,1
20190701|2018-11-27 07:00,27,584.25,584.25,584.25,584.25,3
20190701|2018-11-27 08:30,27,584.25,584.25,583.5,583.5,9
20190701|2018-11-27 09:00,27,583.75,584,583.5,584,14
20190701|2018-11-27 09:30,27,583.25,584,583.25,584,7
20190701|2018-11-27 10:00,27,583.75,584.25,583.5,584.25,13
20190701|2018-11-27 11:00,27,584,584.25,583.75,583.75,14
20190701|2018-11-27 11:30,27,583.75,584,583.5,584,4
20190701|2018-11-27 12:00,27,583.75,583.75,583.75,583.75,1
20190701|2018-11-27 12:30,27,583.5,583.5,583.5,583.5,26
20190701|2018-11-27 13:00,27,583.25,583.75,583.25,583.25,29
20190701|2018-11-27 20:00,28,583.5,583.5,583.5,583.5,1
20190701|2018-11-28 05:30,28,584.25,584.25,584.25,584.25,2
20190701|2018-11-28 07:30,28,584.5,584.5,584.5,584.5,1
20190701|2018-11-28 08:30,28,585.5,586.5,585.5,586.5,6
20190701|2018-11-28 09:30,28,586.25,586.25,586.25,586.25,2
20190701|2018-11-28 10:00,28,585.5,586.25,585.5,586.25,8
20190701|2018-11-28 10:30,28,586.25,586.25,585.5,585.5,5
20190701|2018-11-28 11:00,28,586,586,585.75,586,30
20190701|2018-11-28 11:30,28,586.5,586.5,586.5,586.5,4
20190701|2018-11-28 12:00,28,586,586,586,586,1
20190701|2018-11-28 12:30,28,586,586.5,585.75,586.5,10
20190701|2018-11-28 13:00,28,586.5,586.5,585,585.5,31
20190701|2018-11-28 19:00,29,585.5,585.5,585,585,17
20190701|2018-11-28 22:30,29,586.5,586.5,586.5,586.5,1
20190701|2018-11-28 23:30,29,585.75,585.75,585.75,585.75,1
20190701|2018-11-29 05:00,29,586,586,585.75,585.75,3
20190701|2018-11-29 08:30,29,586,586,586,586,1
20190701|2018-11-29 09:30,29,588,588,586,586,6
20190701|2018-11-29 10:00,29,585.25,585.25,585.25,585.25,2
20190701|2018-11-29 10:30,29,584.5,584.5,584,584.25,3
20190701|2018-11-29 12:30,29,584,584,584,584,1
20190701|2018-11-29 13:00,29,583,583.25,582.5,582.5,17
20190701|2018-11-30 07:00,30,584.25,584.25,584.25,584.25,4
20190701|2018-11-30 08:30,30,584.5,584.5,583.5,583.75,6
20190701|2018-11-30 09:00,30,584.5,584.5,584.5,584.5,1
20190701|2018-11-30 09:30,30,585.75,586.5,585.75,586.5,8
20190701|2018-11-30 10:00,30,587,587,587,587,2
20190701|2018-11-30 10:30,30,587,587,587,587,2
20190701|2018-11-30 11:00,30,588.25,588.25,587.5,587.5,24
20190701|2018-11-30 11:30,30,588.25,588.25,587.5,587.5,11
20190701|2018-11-30 12:00,30,586.25,587,586.25,586.75,20
20190701|2018-11-30 12:30,30,587,587,586.75,587,6
20190701|2018-11-30 13:00,30,587.5,589.5,587.5,589.5,29
20190701|2018-12-02 19:00,3,594.5,594.5,594.25,594.25,5
20190701|2018-12-02 20:00,3,592.25,592.25,592.25,592.25,1
20190701|2018-12-03 08:30,3,592.5,592.5,591.5,592.25,5
20190701|2018-12-03 09:00,3,590.75,590.75,589.25,589.25,15
20190701|2018-12-03 09:30,3,590,591.75,589.75,591.75,10
20190701|2018-12-03 10:00,3,592,592.5,591.5,592.25,17
20190701|2018-12-03 11:00,3,592.25,592.5,591.75,592.5,8
20190701|2018-12-03 11:30,3,592.5,593.25,592,593.25,26
20190701|2018-12-03 12:00,3,592.75,593,592.5,593,33
20190701|2018-12-03 12:30,3,594,594,594,594,1
20190701|2018-12-03 13:00,3,593,593.75,591.5,593.5,19
20190701|2018-12-03 19:00,4,592.75,592.75,592.75,592.75,1
20190701|2018-12-03 19:30,4,592.75,592.75,592.75,592.75,3
20190701|2018-12-03 21:00,4,592.75,592.75,592.75,592.75,1
20190701|2018-12-04 08:30,4,590.75,591.5,590.75,591.5,2
20190701|2018-12-04 09:00,4,591,591,591,591,1
20190701|2018-12-04 09:30,4,591.25,591.25,590,590,3
20190701|2018-12-04 10:00,4,590,590.75,590,590.75,8
20190701|2018-12-04 10:30,4,591.25,591.25,591,591.25,9
20190701|2018-12-04 11:00,4,591.5,591.5,591.5,591.5,1
20190701|2018-12-04 11:30,4,591.5,591.5,591.5,591.5,2
20190701|2018-12-04 12:00,4,591.75,592,591.75,592,2
20190701|2018-12-04 12:30,4,591.75,591.75,591.5,591.5,6
20190701|2018-12-04 13:00,4,591.25,591.25,589,589.25,7
20190701|2018-12-05 08:30,5,586.75,586.75,586.75,586.75,1
20190701|2018-12-05 09:00,5,585.25,585.25,584.5,585.25,10
20190701|2018-12-05 09:30,5,585,586,585,585.75,6
20190701|2018-12-05 10:00,5,585.75,585.75,585.75,585.75,2
20190701|2018-12-05 10:30,5,585.25,585.75,585.25,585.5,4
20190701|2018-12-05 11:00,5,585.75,587,585.75,587,25
20190701|2018-12-05 12:00,5,585.5,586.5,585.5,586.5,3
20190701|2018-12-05 12:30,5,586.75,586.75,586,586,19
20190701|2018-12-05 13:00,5,585.5,585.5,584.75,584.75,5
20190701|2018-12-05 20:30,6,584.5,584.5,584.5,584.5,5
20190701|2018-12-05 21:30,6,584.25,584.5,584.25,584.5,3
20190701|2018-12-06 01:00,6,585.5,585.5,585.5,585.5,1
20190701|2018-12-06 07:00,6,584.5,584.5,584.5,584.5,6
20190701|2018-12-06 07:30,6,584.5,584.5,584.25,584.25,5
20190701|2018-12-06 08:30,6,584.5,584.5,582.75,583,73
20190701|2018-12-06 09:00,6,583,583.5,582.75,582.75,19
20190701|2018-12-06 09:30,6,582.75,583.25,582.75,583.25,12
20190701|2018-12-06 10:00,6,583.25,583.25,582.5,582.5,31
20190701|2018-12-06 10:30,6,582.5,583,582.5,582.75,9
20190701|2018-12-06 11:00,6,582.75,583,582.75,583,5
20190701|2018-12-06 11:30,6,583,583.25,582.5,582.75,8
20190701|2018-12-06 12:00,6,582.75,582.75,582.25,582.75,20
20190701|2018-12-06 12:30,6,582.25,582.25,581.75,581.75,2
20190701|2018-12-06 13:00,6,582,582,580,580,44
20190701|2018-12-07 05:30,7,582,582,582,582,1
20190701|2018-12-07 06:00,7,582,582,582,582,1
20190701|2018-12-07 06:30,7,581,581,581,581,1
20190701|2018-12-07 07:30,7,581,581,581,581,3
20190701|2018-12-07 08:30,7,583.25,586,583.25,585.25,27
20190701|2018-12-07 09:00,7,585.25,585.75,585.25,585.75,5
20190701|2018-12-07 09:30,7,587,587,587,587,18
20190701|2018-12-07 10:00,7,587.25,587.25,587.25,587.25,19
20190701|2018-12-07 10:30,7,588.5,589.25,586,587.5,35
20190701|2018-12-07 11:00,7,587.5,588.75,587.5,588.5,17
20190701|2018-12-07 11:30,7,588.75,588.75,588.5,588.75,7
20190701|2018-12-07 12:00,7,588.75,590.75,588.75,590.75,18
20190701|2018-12-07 12:30,7,590.75,590.75,590.5,590.5,3
20190701|2018-12-07 13:00,7,590.25,591.25,589.5,589.75,12
20190701|2018-12-10 08:30,10,587.5,587.5,585.25,586.25,51
20190701|2018-12-10 09:00,10,586.25,587.25,586,586,46
20190701|2018-12-10 10:00,10,586.25,586.25,586.25,586.25,1
20190701|2018-12-10 11:30,10,587.75,587.75,586.75,586.75,12
20190701|2018-12-10 12:00,10,587,587,586.75,587,47
20190701|2018-12-10 12:30,10,586.75,586.75,586.25,586.5,13
20190701|2018-12-10 13:00,10,586,586,585,586,23
20190701|2018-12-10 19:00,11,586.5,586.5,586,586,11
20190701|2018-12-11 01:30,11,586.75,586.75,586.75,586.75,1
20190701|2018-12-11 08:30,11,590,591.5,588.25,588.5,43
20190701|2018-12-11 09:00,11,589,589,587.75,587.75,7
20190701|2018-12-11 09:30,11,588.25,588.75,587.75,587.75,5
20190701|2018-12-11 10:00,11,588.25,588.25,588,588,5
20190701|2018-12-11 10:30,11,588.75,588.75,588.25,588.5,5
20190701|2018-12-11 11:00,11,588,588.25,584.75,588.25,32
20190701|2018-12-11 11:30,11,588.25,588.25,586.5,588,14
20190701|2018-12-11 12:00,11,588,588.5,587.75,587.75,8
20190701|2018-12-11 12:30,11,587.75,588.25,587.5,587.5,35
20190701|2018-12-11 13:00,11,587.75,587.75,586.75,587.25,18
20190701|2018-12-12 00:00,12,588.75,589.25,588.75,589.25,2
20190701|2018-12-12 02:00,12,588.75,588.75,588.75,588.75,1
20190701|2018-12-12 04:30,12,589.25,589.25,589.25,589.25,1
20190701|2018-12-12 08:30,12,589.5,589.75,589,589.5,16
20190701|2018-12-12 09:00,12,590,590.5,589.5,590.5,45
20190701|2018-12-12 09:30,12,591,591.75,590.75,591,41
20190701|2018-12-12 10:00,12,591.5,592.75,591.5,591.75,10
20190701|2018-12-12 10:30,12,591.5,591.75,590.75,591.75,11
20190701|2018-12-12 11:00,12,591.75,591.75,591.5,591.5,5
20190701|2018-12-12 11:30,12,591.75,591.75,591.25,591.25,4
20190701|2018-12-12 12:00,12,591,591.25,591,591.25,2
20190701|2018-12-12 12:30,12,591.25,592,591.25,591.25,17
20190701|2018-12-12 13:00,12,592,592.75,592,592.75,38
20190701|2018-12-13 01:30,13,593,593,593,593,1
20190701|2018-12-13 02:00,13,593,593,593,593,3
20190701|2018-12-13 02:30,13,593.25,593.25,593.25,593.25,1
20190701|2018-12-13 08:30,13,593.25,594,593.25,594,11
20190701|2018-12-13 09:00,13,594,594.5,594,594.25,20
20190701|2018-12-13 09:30,13,595,596,595,595.25,96
20190701|2018-12-13 10:00,13,595.5,596,594.75,594.75,6
20190701|2018-12-13 10:30,13,594.5,595.75,594.5,595.5,22
20190701|2018-12-13 11:00,13,595.75,597,595.5,596,73
20190701|2018-12-13 11:30,13,596,596.5,594.75,595.75,41
20190701|2018-12-13 12:00,13,596.5,597,595.75,596.25,81
20190701|2018-12-13 12:30,13,596.25,597.5,595.75,596.5,60
20190701|2018-12-13 13:00,13,596.25,597,595.75,596.25,58
20190701|2018-12-13 22:30,14,596.5,596.5,596.5,596.5,2
20190701|2018-12-13 23:00,14,596.5,596.5,596.5,596.5,3
20190701|2018-12-13 23:30,14,596.5,596.5,596.5,596.5,1
20190701|2018-12-14 02:30,14,596.75,596.75,596.75,596.75,1
20190701|2018-12-14 05:30,14,597,597,597,597,3
20190701|2018-12-14 07:00,14,597,597,597,597,4
20190701|2018-12-14 07:30,14,597,597.75,597,597.75,47
20190701|2018-12-14 08:30,14,597.75,598.25,597,598.25,206
20190701|2018-12-14 09:00,14,598.25,598.75,597.75,597.75,31
20190701|2018-12-14 09:30,14,597.75,598,597,597.5,12
20190701|2018-12-14 10:00,14,597.75,597.75,595,595.25,25
20190701|2018-12-14 10:30,14,596.5,597,596,596.5,14
20190701|2018-12-14 11:00,14,597.25,597.25,597,597.25,5
20190701|2018-12-14 11:30,14,597.5,599,597.5,598.25,32
20190701|2018-12-14 12:00,14,598.25,598.75,598.25,598.5,18
20190701|2018-12-14 12:30,14,597.75,597.75,597.25,597.25,13
20190701|2018-12-14 13:00,14,596.75,597,593.5,593.5,30
20190701|2018-12-17 04:00,17,596,596,596,596,2
20190701|2018-12-17 04:30,17,597.75,597.75,597.75,597.75,1
20190701|2018-12-17 08:30,17,596.25,597.5,595.25,595.25,27
20190701|2018-12-17 09:00,17,595.75,597,595.75,596.25,9
20190701|2018-12-17 09:30,17,595.5,595.75,595,595.25,19
20190701|2018-12-17 10:00,17,595.5,597,595,597,36
20190701|2018-12-17 10:30,17,597,597.25,597,597.25,9
20190701|2018-12-17 11:00,17,597.75,598.25,596.25,596.25,16
20190701|2018-12-17 11:30,17,597,598,597,597.5,5
20190701|2018-12-17 12:00,17,597.5,598.25,597.25,598.25,11
20190701|2018-12-17 12:30,17,598,598.75,598,598.25,20
20190701|2018-12-17 13:00,17,597.5,597.5,596.5,596.5,23
20190701|2018-12-18 03:30,18,595.25,595.25,595.25,595.25,1
20190701|2018-12-18 04:30,18,594.5,594.5,594.5,594.5,1
20190701|2018-12-18 08:30,18,594.75,595.25,593.25,593.75,10
20190701|2018-12-18 09:00,18,593,593.75,593,593.75,8
20190701|2018-12-18 09:30,18,593.5,593.5,591.5,591.75,50
20190701|2018-12-18 10:00,18,590.5,590.5,590,590,10
20190701|2018-12-18 11:00,18,590.5,590.75,590.5,590.75,13
20190701|2018-12-18 11:30,18,590.5,590.5,589.75,590.5,52
20190701|2018-12-18 12:00,18,590.5,590.5,588.75,588.75,25
20190701|2018-12-18 12:30,18,588.75,589.5,588.75,589.5,31
20190701|2018-12-18 13:00,18,589.5,590,588,588,25
20190701|2018-12-19 02:30,19,586.5,586.5,586.5,586.5,1
20190701|2018-12-19 06:30,19,586.25,586.25,586.25,586.25,1
20190701|2018-12-19 07:00,19,586.75,587.5,586.75,587.5,27
20190701|2018-12-19 07:30,19,586.5,586.5,586.5,586.5,1
20190701|2018-12-19 08:30,19,586,587,586,586.75,60
20190701|2018-12-19 09:00,19,586.75,586.75,585.75,586,56
20190701|2018-12-19 09:30,19,585.25,585.75,584.75,585.25,39
20190701|2018-12-19 10:30,19,584.25,584.25,583.5,583.75,25
20190701|2018-12-19 11:00,19,583.75,584.25,583.5,584,47
20190701|2018-12-19 11:30,19,583.5,583.5,583,583.5,36
20190701|2018-12-19 12:00,19,582.5,582.75,582,582.75,36
20190701|2018-12-19 12:30,19,582.25,583.25,582.25,583.25,46
20190701|2018-12-19 13:00,19,583.25,583.25,580.75,581.75,44
20190701|2018-12-19 19:00,20,583.25,583.25,582.5,583,11
20190701|2018-12-19 20:30,20,583.5,583.5,583.5,583.5,10
20190701|2018-12-19 21:00,20,583.75,583.75,583.5,583.75,17
20190701|2018-12-19 21:30,20,583.75,583.75,583.75,583.75,6
20190701|2018-12-19 22:00,20,585,585,585,585,1
20190701|2018-12-19 22:30,20,585.5,585.5,585.25,585.25,2
20190701|2018-12-19 23:00,20,585.75,585.75,585.75,585.75,2
20190701|2018-12-19 23:30,20,585.5,586,585.5,586,3
20190701|2018-12-20 02:00,20,584.5,584.5,584.5,584.5,1
20190701|2018-12-20 04:00,20,586.5,586.5,586.5,586.5,3
20190701|2018-12-20 04:30,20,585.75,585.75,585.75,585.75,1
20190701|2018-12-20 05:30,20,585.75,585.75,585.75,585.75,1
20190701|2018-12-20 07:00,20,585.75,585.75,585.75,585.75,2
20190701|2018-12-20 08:30,20,587,589.25,586,586.25,34
20190701|2018-12-20 09:00,20,585.75,585.75,584,584.75,20
20190701|2018-12-20 09:30,20,584.25,584.25,583.5,583.75,12
20190701|2018-12-20 10:00,20,583.5,584.5,583.25,584.5,11
20190701|2018-12-20 10:30,20,585,585,583.75,583.75,14
20190701|2018-12-20 11:00,20,583.5,583.5,583.25,583.5,6
20190701|2018-12-20 11:30,20,583.5,583.75,583.5,583.5,11
20190701|2018-12-20 12:00,20,583.25,583.75,583.25,583.75,6
20190701|2018-12-20 12:30,20,583,583,581.5,582.5,60
20190701|2018-12-20 13:00,20,581.75,581.75,581,581.5,19
20190701|2018-12-20 19:30,21,582,582,582,582,2
20190701|2018-12-20 21:30,21,581,581,581,581,4
20190701|2018-12-21 03:00,21,582,582,582,582,5
20190701|2018-12-21 06:30,21,580,580,580,580,4
20190701|2018-12-21 08:30,21,579.5,579.5,579.25,579.25,18
20190701|2018-12-21 09:00,21,579,579,579,579,55
20190701|2018-12-21 09:30,21,578.5,578.5,577.75,577.75,38
20190701|2018-12-21 10:00,21,578.25,578.25,577.5,577.75,14
20190701|2018-12-21 10:30,21,577,577.5,577,577.25,9
20190701|2018-12-21 11:00,21,577.25,577.25,576.75,577,46
20190701|2018-12-21 11:30,21,576.75,577,576.75,576.75,14
20190701|2018-12-21 12:00,21,577.25,577.25,576.75,576.75,8
20190701|2018-12-21 12:30,21,576.5,576.5,575.75,575.75,17
20190701|2018-12-21 13:00,21,575.5,575.5,573.75,573.75,276
20190701|2018-12-23 19:00,24,577.25,577.25,576,576,3
20190701|2018-12-24 02:30,24,574.5,574.5,574,574,2
20190701|2018-12-24 08:30,24,574.25,574.5,573,573.5,25
20190701|2018-12-24 09:00,24,573.5,573.5,573,573,7
20190701|2018-12-24 09:30,24,572.5,573.25,572.5,572.5,12
20190701|2018-12-24 10:00,24,572.5,572.5,572.5,572.5,4
20190701|2018-12-24 10:30,24,572.25,572.25,572.25,572.25,2
20190701|2018-12-24 11:30,24,571.25,573.5,571,573.5,4
20190701|2018-12-24 12:00,24,573.25,573.75,573.25,573.75,3
20190701|2018-12-26 08:30,26,576,576.25,574.75,575.75,7
20190701|2018-12-26 09:00,26,575,575,571.5,571.5,5
20190701|2018-12-26 09:30,26,570.25,570.25,569,569,22
20190701|2018-12-26 10:00,26,569.5,569.5,567,567.25,23
20190701|2018-12-26 10:30,26,567,567,566.25,566.25,41
20190701|2018-12-26 11:00,26,566.75,567,566.5,566.75,19
20190701|2018-12-26 11:30,26,566.5,566.5,562,563.25,71
20190701|2018-12-26 12:00,26,563.75,566,563.75,564.75,19
20190701|2018-12-26 12:30,26,564.75,564.75,563.5,563.5,11
20190701|2018-12-26 13:00,26,563.5,563.75,561.75,561.75,72
20190701|2018-12-26 19:00,27,562,562.75,562,562.5,6
20190701|2018-12-26 20:30,27,564.5,564.5,564.5,564.5,1
20190701|2018-12-27 01:30,27,564.5,564.5,564.5,564.5,2
20190701|2018-12-27 02:00,27,565.75,565.75,565.75,565.75,1
20190701|2018-12-27 03:30,27,564.25,564.75,564.25,564.75,2
20190701|2018-12-27 05:30,27,564.5,564.5,564.5,564.5,1
20190701|2018-12-27 08:30,27,566,566.5,565.75,566.5,9
20190701|2018-12-27 09:00,27,565.25,565.25,565.25,565.25,2
20190701|2018-12-27 09:30,27,565.25,565.75,563.75,564.25,28
20190701|2018-12-27 10:00,27,563.25,563.25,563,563,4
20190701|2018-12-27 10:30,27,562.25,562.25,562.25,562.25,1
20190701|2018-12-27 11:00,27,560,560,559.25,559.5,23
20190701|2018-12-27 11:30,27,559.5,559.5,558.75,558.75,46
20190701|2018-12-27 12:00,27,558.75,559.75,558.5,559.5,65
20190701|2018-12-27 12:30,27,558.75,559,558.75,558.75,18
20190701|2018-12-27 13:00,27,560.75,568,560.75,568,32
20190701|2018-12-28 00:00,28,569.5,569.5,569.5,569.5,10
20190701|2018-12-28 00:30,28,569.5,569.5,569.5,569.5,19
20190701|2018-12-28 02:00,28,569.5,569.5,569.5,569.5,1
20190701|2018-12-28 08:30,28,566.75,566.75,566.75,566.75,2
20190701|2018-12-28 09:00,28,567,567,566.25,566.25,7
20190701|2018-12-28 09:30,28,566,566.25,565.5,566.25,13
20190701|2018-12-28 10:00,28,566.25,566.25,565.5,565.75,11
20190701|2018-12-28 10:30,28,565.25,565.25,563.75,563.75,12
20190701|2018-12-28 11:00,28,563.75,563.75,562.5,562.5,16
20190701|2018-12-28 11:30,28,562.5,562.75,562,562.5,23
20190701|2018-12-28 12:00,28,562.5,562.5,562,562.5,26
20190701|2018-12-28 12:30,28,562,562.5,562,562.25,13
20190701|2018-12-28 13:00,28,561.75,563.75,561.75,563.25,35
20190701|2018-12-30 20:30,31,563.25,563.25,563.25,563.25,1
20190701|2018-12-31 01:30,31,564.75,564.75,564.75,564.75,1
20190701|2018-12-31 06:30,31,561.75,561.75,561.75,561.75,1
20190701|2018-12-31 08:30,31,562,562.25,561.5,561.75,19
20190701|2018-12-31 09:00,31,561.75,561.75,561.25,561.25,7
20190701|2018-12-31 10:00,31,560,560,560,560,2
20190701|2018-12-31 10:30,31,560.25,560.25,560.25,560.25,1
20190701|2018-12-31 11:00,31,560,561,560,560.5,14
20190701|2018-12-31 11:30,31,560.75,561.5,560.5,561.25,7
20190701|2018-12-31 12:00,31,561.25,561.25,561.25,561.25,4
20190701|2018-12-31 12:30,31,561.25,561.25,561.25,561.25,2
20190701|2018-12-31 13:00,31,561.75,562.75,561.75,562.75,4
20190701|2019-01-02 08:30,2,561.75,562.25,561.75,562.25,3
20190701|2019-01-02 09:00,2,562.75,562.75,562.75,562.75,1
20190701|2019-01-02 09:30,2,565.75,567.25,565.75,567.25,4
20190701|2019-01-02 10:00,2,567.75,567.75,567.75,567.75,1
20190701|2019-01-02 10:30,2,566,566.25,566,566.25,3
20190701|2019-01-02 11:00,2,567.5,568.75,567.5,568.25,21
20190701|2019-01-02 11:30,2,567.25,567.75,567.25,567.75,4
20190701|2019-01-02 12:00,2,567,567.5,565.75,566,44
20190701|2019-01-02 12:30,2,565.5,565.75,565.5,565.75,4
20190701|2019-01-02 13:00,2,566.25,567.25,566,567,8
20190701|2019-01-02 19:00,3,571.5,572.5,571.5,572.5,11
20190701|2019-01-02 22:00,3,570.5,570.5,570.5,570.5,2
20190701|2019-01-03 02:00,3,570,570,570,570,1
20190701|2019-01-03 03:30,3,570.5,570.5,570.5,570.5,2
20190701|2019-01-03 04:30,3,570.25,570.25,570.25,570.25,1
20190701|2019-01-03 05:00,3,570.5,570.5,570.5,570.5,1
20190701|2019-01-03 08:30,3,571.25,572.75,571,572.5,8
20190701|2019-01-03 09:00,3,572.75,573.75,572.5,573.75,17
20190701|2019-01-03 09:30,3,574.75,574.75,574.75,574.75,1
20190701|2019-01-03 10:00,3,576.25,576.25,575,575.75,48
20190701|2019-01-03 10:30,3,575.25,578,574.5,577.25,32
20190701|2019-01-03 11:00,3,577,577.5,576.75,576.75,10
20190701|2019-01-03 11:30,3,577.75,578.5,577.5,578.5,5
20190701|2019-01-03 12:00,3,578,578,576.75,576.75,4
20190701|2019-01-03 12:30,3,576.75,578,576.5,577,15
20190701|2019-01-03 13:00,3,577.5,577.5,576.5,576.5,15
20190701|2019-01-03 19:00,4,578.5,578.5,578.25,578.25,2
20190701|2019-01-04 00:00,4,582.25,582.25,582.25,582.25,3
20190701|2019-01-04 00:30,4,582.5,582.5,582.5,582.5,1
20190701|2019-01-04 01:00,4,583,583,583,583,1
20190701|2019-01-04 02:30,4,583.75,584,583.75,584,15
20190701|2019-01-04 04:30,4,584.25,584.25,584.25,584.25,1
20190701|2019-01-04 05:00,4,584.25,584.25,584.25,584.25,3
20190701|2019-01-04 06:30,4,583.5,583.75,583.25,583.75,7
20190701|2019-01-04 08:30,4,583.75,583.75,581.5,583,12
20190701|2019-01-04 09:00,4,583,583,582.5,582.75,7
20190701|2019-01-04 09:30,4,583,584.25,582.75,584,13
20190701|2019-01-04 10:00,4,583.5,583.5,583.25,583.25,3
20190701|2019-01-04 10:30,4,583.5,584.25,583,583.5,16
20190701|2019-01-04 11:00,4,583.25,583.25,583.25,583.25,3
20190701|2019-01-04 11:30,4,583,583,582.25,582.25,21
20190701|2019-01-04 12:00,4,582.5,582.5,582.5,582.5,1
20190701|2019-01-04 12:30,4,582.5,582.5,582.5,582.5,6
20190701|2019-01-04 13:00,4,581.75,582.25,581,582.25,16
20190701|2019-01-07 03:30,7,581.5,581.5,581.5,581.5,1
20190701|2019-01-07 08:30,7,581.5,582,580.25,582,16
20190701|2019-01-07 09:00,7,581.25,581.75,581.25,581.75,2
20190701|2019-01-07 09:30,7,582,582,581.75,581.75,3
20190701|2019-01-07 10:30,7,580,581,580,580.75,19
20190701|2019-01-07 11:00,7,580,580.75,580,580,10
20190701|2019-01-07 11:30,7,579.5,580,577.25,578.25,15
20190701|2019-01-07 12:00,7,578.25,578.25,577.5,577.75,3
20190701|2019-01-07 12:30,7,578.25,579.25,578.25,579.25,15
20190701|2019-01-07 13:00,7,579.5,580,578,580,19
20190701|2019-01-08 03:00,8,579.5,579.75,579.5,579.75,9
20190701|2019-01-08 03:30,8,580,580,579.5,579.5,2
20190701|2019-01-08 07:00,8,580.5,580.5,580.5,580.5,1
20190701|2019-01-08 08:30,8,581.25,585.75,581,584.5,56
20190701|2019-01-08 09:00,8,581.75,581.75,578.25,579,13
20190701|2019-01-08 09:30,8,579.5,580.5,579.5,580.25,18
20190701|2019-01-08 10:00,8,581.25,581.75,581.25,581.5,45
20190701|2019-01-08 10:30,8,581.25,581.5,580.75,580.75,16
20190701|2019-01-08 11:00,8,581.25,582.25,581,582.25,37
20190701|2019-01-08 11:30,8,581.75,582.25,581.25,582.25,37
20190701|2019-01-08 12:00,8,582,582.75,582,582.75,32
20190701|2019-01-08 12:30,8,583,583,579,580.5,66
20190701|2019-01-08 13:00,8,580.25,580.75,578.75,579.5,63
20190701|2019-01-08 19:00,9,580.75,586.5,580.75,586.5,46
20190701|2019-01-08 19:30,9,585.5,586.25,585.5,586.25,2
20190701|2019-01-08 20:00,9,585.25,585.25,585.25,585.25,2
20190701|2019-01-08 21:30,9,584.75,584.75,584.75,584.75,1
20190701|2019-01-08 22:00,9,585.25,585.75,585.25,585.75,6
20190701|2019-01-08 22:30,9,585.5,585.5,585.5,585.5,1
20190701|2019-01-09 00:30,9,586,586,586,586,1
20190701|2019-01-09 01:00,9,586,586,586,586,2
20190701|2019-01-09 02:00,9,585.75,585.75,585.75,585.75,4
20190701|2019-01-09 07:30,9,584.25,584.25,583.75,583.75,3
20190701|2019-01-09 08:30,9,583.75,584.75,583.75,584,12
20190701|2019-01-09 09:00,9,583.5,585.5,583.25,584.5,48
20190701|2019-01-09 09:30,9,584.25,584.25,584.25,584.25,6
20190701|2019-01-09 10:00,9,583.25,584,583.25,583.75,7
20190701|2019-01-09 10:30,9,583.5,584.75,583.5,584.75,14
20190701|2019-01-09 11:00,9,584.5,584.75,584.25,584.5,12
20190701|2019-01-09 11:30,9,584.5,586.5,584.25,586.25,33
20190701|2019-01-09 12:00,9,586.25,586.25,585.75,585.75,2
20190701|2019-01-09 12:30,9,584.5,584.5,584,584,7
20190701|2019-01-09 13:00,9,583.75,584,583,583,23
20190701|2019-01-09 19:30,10,582.5,582.5,582.5,582.5,1
20190701|2019-01-09 21:30,10,583,583,583,583,1
20190701|2019-01-09 22:00,10,583.5,583.5,583.5,583.5,1
20190701|2019-01-09 22:30,10,583.75,583.75,583.75,583.75,1
20190701|2019-01-09 23:00,10,584,584,584,584,1
20190701|2019-01-09 23:30,10,584.5,584.5,584.5,584.5,1
20190701|2019-01-10 04:00,10,581.75,581.75,581.75,581.75,2
20190701|2019-01-10 05:00,10,582.5,582.5,582,582,3
20190701|2019-01-10 06:00,10,583,583,583,583,1
20190701|2019-01-10 07:30,10,582.5,582.5,582.5,582.5,2
20190701|2019-01-10 08:30,10,581.75,581.75,580,580,4
20190701|2019-01-10 09:00,10,576.75,576.75,576.25,576.5,9
20190701|2019-01-10 09:30,10,576,576.75,576,576.75,24
20190701|2019-01-10 10:00,10,578.25,578.75,578.25,578.75,15
20190701|2019-01-10 10:30,10,578.5,579,578.5,579,5
20190701|2019-01-10 11:00,10,579,579.75,579,579.75,13
20190701|2019-01-10 12:00,10,578.75,578.75,578.75,578.75,1
20190701|2019-01-10 12:30,10,578.5,578.5,578.5,578.5,2
20190701|2019-01-10 13:00,10,576.75,577.25,575.5,576.75,29
20190701|2019-01-10 20:30,11,577,579.25,577,578.25,6
20190701|2019-01-10 23:00,11,580.25,580.25,580.25,580.25,7
20190701|2019-01-11 00:00,11,580.25,580.25,580.25,580.25,1
20190701|2019-01-11 07:30,11,581.25,581.25,581.25,581.25,1
20190701|2019-01-11 08:30,11,583.5,585,583.25,584.75,22
20190701|2019-01-11 09:00,11,583.75,584.75,583.75,584.5,13
20190701|2019-01-11 09:30,11,584.25,584.25,582.5,582.5,10
20190701|2019-01-11 10:00,11,581.25,581.25,581.25,581.25,1
20190701|2019-01-11 11:00,11,580.75,580.75,579.25,579.75,33
20190701|2019-01-11 11:30,11,579.75,579.75,578.5,579.25,46
20190701|2019-01-11 12:00,11,579.75,579.75,578.5,579.5,5
20190701|2019-01-11 12:30,11,579.75,579.75,577.5,577.5,17
20190701|2019-01-11 13:00,11,579.25,581.25,579,580.75,19
20190701|2019-01-14 03:30,14,580.75,580.75,580.75,580.75,1
20190701|2019-01-14 08:30,14,578.25,578.75,578.25,578.75,2
20190701|2019-01-14 09:00,14,578.25,578.25,578.25,578.25,1
20190701|2019-01-14 09:30,14,579.5,579.75,579.5,579.75,4
20190701|2019-01-14 10:00,14,579.25,581.25,579.25,581.25,28
20190701|2019-01-14 10:30,14,581.25,581.5,580.75,580.75,6
20190701|2019-01-14 11:00,14,580.5,580.5,579.5,579.5,7
20190701|2019-01-14 11:30,14,579.5,579.5,578,578,37
20190701|2019-01-14 12:00,14,578,578,577.75,577.75,5
20190701|2019-01-14 12:30,14,578,578.5,578,578.5,36
20190701|2019-01-14 13:00,14,578.25,578.25,577,577.25,17
20190701|2019-01-14 21:00,15,577.25,577.25,577.25,577.25,9
20190701|2019-01-15 03:00,15,578,578,578,578,1
20190701|2019-01-15 04:00,15,577.25,577.25,577.25,577.25,5
20190701|2019-01-15 09:00,15,576.5,576.5,576.5,576.5,2
20190701|2019-01-15 09:30,15,575.5,575.5,573.5,573.5,36
20190701|2019-01-15 10:00,15,573.5,575.25,573.5,575.25,20
20190701|2019-01-15 10:30,15,574.75,574.75,573.5,574.25,13
20190701|2019-01-15 11:00,15,573.75,573.75,573.75,573.75,2
20190701|2019-01-15 11:30,15,574,574.5,574,574.5,3
20190701|2019-01-15 12:00,15,573.5,573.5,573.5,573.5,4
20190701|2019-01-15 12:30,15,573.75,573.75,573.75,573.75,1
20190701|2019-01-15 13:00,15,573.75,573.75,573.5,573.5,20
20190701|2019-01-15 23:30,16,575,575.75,575,575.75,2
20190701|2019-01-16 01:30,16,575.5,575.5,575.5,575.5,1
20190701|2019-01-16 08:30,16,577.5,577.5,577.5,577.5,7
20190701|2019-01-16 09:00,16,578,579,578,579,53
20190701|2019-01-16 09:30,16,578.75,580.25,578.25,579.25,32
20190701|2019-01-16 10:00,16,580.5,580.5,579.5,579.5,4
20190701|2019-01-16 10:30,16,579.25,579.75,578.75,578.75,16
20190701|2019-01-16 12:00,16,576.25,576.25,576.25,576.25,5
20190701|2019-01-16 12:30,16,576.75,577.75,576.75,577.75,6
20190701|2019-01-16 13:00,16,578,578.25,576.5,576.5,35
20190701|2019-01-16 21:30,17,577.5,577.5,577.5,577.5,1
20190701|2019-01-16 22:00,17,577.25,577.25,577.25,577.25,1
20190701|2019-01-16 22:30,17,577.25,577.25,577.25,577.25,1
20190701|2019-01-17 03:00,17,577.25,577.25,577.25,577.25,1
20190701|2019-01-17 04:30,17,578.75,578.75,578.75,578.75,1
20190701|2019-01-17 08:30,17,579.5,579.5,575,575,9
20190701|2019-01-17 09:00,17,575.5,575.5,575.5,575.5,8
20190701|2019-01-17 09:30,17,577.25,577.25,577.25,577.25,3
20190701|2019-01-17 10:00,17,578.25,578.25,578.25,578.25,1
20190701|2019-01-17 10:30,17,577.75,580,577.75,580,3
20190701|2019-01-17 11:00,17,580.25,580.25,580.25,580.25,1
20190701|2019-01-17 11:30,17,581.5,583.5,581.5,583.5,13
20190701|2019-01-17 12:00,17,583.75,584.5,582.75,584.5,92
20190701|2019-01-17 12:30,17,583,583,583,583,1
20190701|2019-01-17 13:00,17,581.75,583.5,581.75,583.5,29
20190701|2019-01-17 19:00,18,583,583,583,583,1
20190701|2019-01-18 02:30,18,583.25,583.25,583.25,583.25,1
20190701|2019-01-18 03:00,18,583.25,583.25,583.25,583.25,2
20190701|2019-01-18 03:30,18,583.5,583.5,583.5,583.5,1
20190701|2019-01-18 08:30,18,584.5,586,583,583,60
20190701|2019-01-18 09:00,18,583.5,583.5,583,583,3
20190701|2019-01-18 09:30,18,583.5,584,583.5,583.5,9
20190701|2019-01-18 10:00,18,583.75,583.75,583,583,6
20190701|2019-01-18 10:30,18,583.75,583.75,583.75,583.75,7
20190701|2019-01-18 11:00,18,583.5,583.5,582.75,582.75,13
20190701|2019-01-18 11:30,18,582.75,583.75,582.75,583.75,10
20190701|2019-01-18 12:00,18,584.25,584.25,583.75,583.75,5
20190701|2019-01-18 12:30,18,584.25,585,584,585,10
20190701|2019-01-18 13:00,18,584.5,585.5,584.5,585.5,23
20190701|2019-01-21 19:00,22,584.5,584.5,584.5,584.5,4
20190701|2019-01-22 06:30,22,585,585,585,585,1
20190701|2019-01-22 07:30,22,586.25,586.25,586.25,586.25,1
20190701|2019-01-22 08:30,22,586.75,589.75,586.75,589.5,32
20190701|2019-01-22 09:00,22,588.25,588.25,584.5,585.75,37
20190701|2019-01-22 09:30,22,585.5,586,585.25,586,8
20190701|2019-01-22 10:00,22,586.25,586.25,586,586,2
20190701|2019-01-22 10:30,22,585.75,586,585.75,586,2
20190701|2019-01-22 11:00,22,587,587.5,586,586.5,16
20190701|2019-01-22 11:30,22,586.5,586.75,586.25,586.25,7
20190701|2019-01-22 12:00,22,586.75,587,578.75,581.5,20
20190701|2019-01-22 12:30,22,583.5,585.25,582.5,582.75,14
20190701|2019-01-22 13:00,22,582.25,583.25,582.25,583.25,12
20190701|2019-01-23 01:00,23,585,585,585,585,1
20190701|2019-01-23 02:00,23,584.75,585.25,584.75,585.25,3
20190701|2019-01-23 03:30,23,585.75,585.75,585.75,585.75,1
20190701|2019-01-23 05:30,23,588.5,588.5,588.25,588.25,2
20190701|2019-01-23 06:00,23,588.25,588.25,588.25,588.25,1
20190701|2019-01-23 08:30,23,588.75,589.5,587.5,587.5,44
20190701|2019-01-23 09:00,23,587,587.25,585.5,586,87
20190701|2019-01-23 09:30,23,586,586.5,585,585,34
20190701|2019-01-23 10:00,23,585,585.25,584.5,585,65
20190701|2019-01-23 10:30,23,585,585.25,585,585.25,11
20190701|2019-01-23 11:00,23,585.25,585.25,585.25,585.25,3
20190701|2019-01-23 11:30,23,585,585.25,585,585,16
20190701|2019-01-23 12:00,23,585.25,585.25,585,585.25,11
20190701|2019-01-23 12:30,23,585,586.25,585,586.25,8
20190701|2019-01-23 13:00,23,585.5,586.25,585,585,14
20190701|2019-01-23 19:00,24,586,586.25,586,586.25,2
20190701|2019-01-23 20:00,24,588,588,588,588,2
20190701|2019-01-23 21:30,24,589.75,589.75,589.75,589.75,5
20190701|2019-01-23 23:00,24,590.25,590.25,590.25,590.25,7
20190701|2019-01-24 00:30,24,590,590,590,590,15
20190701|2019-01-24 06:30,24,589,589.75,589,589.75,2
20190701|2019-01-24 07:00,24,588.75,588.75,588.75,588.75,1
20190701|2019-01-24 08:30,24,587,587,586,586,18
20190701|2019-01-24 09:00,24,584,584.25,583.75,584.25,21
20190701|2019-01-24 09:30,24,583.25,583.5,582,582,17
20190701|2019-01-24 10:00,24,582.5,583,582.5,583,20
20190701|2019-01-24 10:30,24,583.5,583.5,583.5,583.5,1
20190701|2019-01-24 11:00,24,583.75,584.5,583.75,584.5,8
20190701|2019-01-24 11:30,24,584.75,584.75,584.75,584.75,4
20190701|2019-01-24 12:00,24,586.5,586.75,586.5,586.75,4
20190701|2019-01-24 12:30,24,586.5,587,586.25,586.5,22
20190701|2019-01-24 13:00,24,586.25,586.25,584.75,584.75,30
20190701|2019-01-25 08:30,25,584.25,584.75,583.25,583.5,8
20190701|2019-01-25 09:00,25,583.5,583.5,583.25,583.25,2
20190701|2019-01-25 09:30,25,583.75,584.5,583.75,584.5,10
20190701|2019-01-25 10:00,25,584.5,586,584.5,585.75,52
20190701|2019-01-25 10:30,25,586,586,585,585,8
20190701|2019-01-25 11:00,25,584.75,585.25,584.5,585.25,22
20190701|2019-01-25 12:00,25,583.5,583.5,583.5,583.5,1
20190701|2019-01-25 12:30,25,583.5,583.75,583.5,583.5,3
20190701|2019-01-25 13:00,25,583.5,584.25,582.5,584.25,35
20190701|2019-01-27 19:00,28,585,585.25,584.75,584.75,7
20190701|2019-01-28 02:00,28,585.25,585.25,585.25,585.25,1
20190701|2019-01-28 08:30,28,583.75,583.75,580.25,581,53
20190701|2019-01-28 09:30,28,582.25,582.25,581.5,581.5,12
20190701|2019-01-28 10:00,28,581.5,582.5,581.5,582.25,12
20190701|2019-01-28 10:30,28,582.5,582.5,582.5,582.5,5
20190701|2019-01-28 11:30,28,582.25,582.25,581.75,582.25,38
20190701|2019-01-28 13:00,28,582.75,582.75,581.75,581.75,54
20190701|2019-01-28 22:30,29,583.5,583.5,583.5,583.5,8
20190701|2019-01-28 23:00,29,584,584,584,584,4
20190701|2019-01-28 23:30,29,583.5,583.5,583.5,583.5,1
20190701|2019-01-29 00:30,29,584,584,584,584,16
20190701|2019-01-29 07:30,29,583.75,583.75,583.5,583.5,3
20190701|2019-01-29 08:30,29,582.5,582.5,579.25,579.75,180
20190701|2019-01-29 09:00,29,579.75,580.75,579.75,580.75,3
20190701|2019-01-29 09:30,29,581,581,580.75,580.75,18
20190701|2019-01-29 10:00,29,579.25,579.5,577.75,578.5,61
20190701|2019-01-29 10:30,29,578.75,578.75,578.75,578.75,1
20190701|2019-01-29 11:00,29,579.25,579.25,579,579,2
20190701|2019-01-29 11:30,29,578.5,578.5,577.75,578.25,27
20190701|2019-01-29 12:00,29,578.5,578.5,576.75,577,6
20190701|2019-01-29 12:30,29,577,578.75,577,578,34
20190701|2019-01-29 13:00,29,578,579,577.25,577.75,62
20190701|2019-01-29 19:00,30,579,579,579,579,2
20190701|2019-01-30 04:00,30,577.75,577.75,577.75,577.75,1
20190701|2019-01-30 07:00,30,579,579,579,579,3
20190701|2019-01-30 07:30,30,580.5,580.5,580.5,580.5,1
20190701|2019-01-30 08:30,30,579.75,579.75,578.5,578.5,3
20190701|2019-01-30 09:00,30,579,579,579,579,1
20190701|2019-01-30 09:30,30,579,580,578.25,580,14
20190701|2019-01-30 10:00,30,579.5,579.75,579.25,579.25,10
20190701|2019-01-30 10:30,30,577.75,577.75,577,577,102
20190701|2019-01-30 11:00,30,578.25,578.25,577.5,577.75,25
20190701|2019-01-30 11:30,30,577.5,577.5,577.25,577.5,14
20190701|2019-01-30 12:00,30,577.5,577.75,577.5,577.75,2
20190701|2019-01-30 12:30,30,578.5,579,578.5,578.75,5
20190701|2019-01-30 13:00,30,580,582,579,581.5,28
20190701|2019-01-31 02:00,31,580.75,580.75,580.75,580.75,1
20190701|2019-01-31 02:30,31,581.25,581.25,581.25,581.25,2
20190701|2019-01-31 03:00,31,581,581.25,581,581.25,5
20190701|2019-01-31 06:30,31,581.75,581.75,581.75,581.75,2
20190701|2019-01-31 08:30,31,583.75,584,583.75,583.75,9
20190701|2019-01-31 09:00,31,583.5,583.5,581.5,581.5,8
20190701|2019-01-31 09:30,31,581.5,581.5,578.25,578.5,42
20190701|2019-01-31 10:00,31,578.25,579,578.25,579,15
20190701|2019-01-31 10:30,31,579.25,579.5,579.25,579.25,5
20190701|2019-01-31 11:00,31,579.5,581,579,580,69
20190701|2019-01-31 11:30,31,580.25,580.25,580,580,2
20190701|2019-01-31 12:00,31,580,580,579.25,579.25,8
20190701|2019-01-31 12:30,31,579.5,579.75,579,579,20
20190701|2019-01-31 13:00,31,578.75,581.25,578.75,579.75,52
20190701|2019-02-01 01:30,1,581.25,581.25,581.25,581.25,2
20190701|2019-02-01 02:00,1,582,582,582,582,1
20190701|2019-02-01 04:30,1,583,583,583,583,1
20190701|2019-02-01 08:30,1,581.25,581.25,580.25,580.25,12
20190701|2019-02-01 09:00,1,580.75,583.25,580.75,583.25,10
20190701|2019-02-01 09:30,1,583.5,584.75,583.5,584.75,8
20190701|2019-02-01 10:00,1,584.75,585.75,584.25,585,8
20190701|2019-02-01 10:30,1,585,585.25,585,585.25,12
20190701|2019-02-01 11:00,1,584.75,584.75,584.5,584.5,5
20190701|2019-02-01 11:30,1,585.25,586,585,585.5,17
20190701|2019-02-01 12:00,1,585.75,588,585.75,587.25,36
20190701|2019-02-01 12:30,1,587,587.25,584.25,584.25,112
20190701|2019-02-01 13:00,1,584,586.5,583.75,586.5,74
20190701|2019-02-03 19:00,4,587,587,585.75,585.75,8
20190701|2019-02-04 08:30,4,585.5,585.5,582.5,583.5,9
20190701|2019-02-04 09:00,4,583.25,583.75,583,583.75,4
20190701|2019-02-04 09:30,4,585.25,587.5,585.25,587,10
20190701|2019-02-04 10:00,4,586.75,586.75,584,584,14
20190701|2019-02-04 10:30,4,584.25,584.75,583.75,583.75,18
20190701|2019-02-04 11:00,4,582.25,582.25,581.5,581.5,5
20190701|2019-02-04 11:30,4,582.25,582.25,581,581.5,15
20190701|2019-02-04 12:00,4,582,583.25,581.75,583,26
20190701|2019-02-04 12:30,4,583.75,585,583.5,585,8
20190701|2019-02-04 13:00,4,585.25,585.25,584.5,584.75,78
20190701|2019-02-05 07:00,5,584.75,584.75,584.75,584.75,1
20190701|2019-02-05 08:30,5,583.25,583.25,583.25,583.25,2
20190701|2019-02-05 09:00,5,583.25,583.5,582.25,582.25,13
20190701|2019-02-05 09:30,5,581.5,582.25,581.5,582,3
20190701|2019-02-05 10:00,5,583,583.75,583,583.75,5
20190701|2019-02-05 10:30,5,583,584,583,584,11
20190701|2019-02-05 11:00,5,583.75,583.75,583.75,583.75,2
20190701|2019-02-05 11:30,5,584.25,584.5,584.25,584.5,12
20190701|2019-02-05 12:00,5,584.25,584.5,584,584,4
20190701|2019-02-05 12:30,5,584,584.5,583.5,584.25,52
20190701|2019-02-05 13:00,5,584.25,585.25,584,584.25,28
20190701|2019-02-05 20:30,6,584.75,585,584.75,585,7
20190701|2019-02-05 22:30,6,584.25,584.25,584.25,584.25,1
20190701|2019-02-05 23:30,6,584,584,584,584,2
20190701|2019-02-06 04:30,6,584.75,584.75,584.75,584.75,3
20190701|2019-02-06 08:30,6,582.25,584.25,582.25,583.25,25
20190701|2019-02-06 09:00,6,584,584.5,583.75,583.75,5
20190701|2019-02-06 09:30,6,584.25,585,584.25,585,8
20190701|2019-02-06 10:00,6,585,585,584.5,584.5,20
20190701|2019-02-06 10:30,6,585,585,582.25,582.25,5
20190701|2019-02-06 11:00,6,583.5,583.5,582.5,582.5,7
20190701|2019-02-06 11:30,6,582.75,582.75,582.75,582.75,4
20190701|2019-02-06 12:00,6,582.5,583.25,582.5,583.25,15
20190701|2019-02-06 12:30,6,584,584.25,583.75,584.25,20
20190701|2019-02-06 13:00,6,584.25,584.75,581.5,581.75,26
20190701|2019-02-06 19:00,7,583,583.75,583,583.75,37
20190701|2019-02-06 20:30,7,583.75,583.75,583.75,583.75,3
20190701|2019-02-06 21:30,7,583.75,583.75,583.75,583.75,1
20190701|2019-02-06 22:00,7,584.25,584.25,584.25,584.25,1
20190701|2019-02-06 23:00,7,584.5,584.5,584.5,584.5,1
20190701|2019-02-06 23:30,7,584.25,584.25,584,584.25,6
20190701|2019-02-07 00:30,7,583.5,583.5,583.5,583.5,2
20190701|2019-02-07 01:00,7,584,586,584,586,22
20190701|2019-02-07 01:30,7,584,584,584,584,1
20190701|2019-02-07 02:30,7,582.5,582.5,582.5,582.5,3
20190701|2019-02-07 04:00,7,582.25,582.25,582.25,582.25,10
20190701|2019-02-07 04:30,7,582.25,582.25,582.25,582.25,12
20190701|2019-02-07 08:30,7,580.5,580.5,576.75,578.75,91
20190701|2019-02-07 09:00,7,578.25,578.25,577.5,577.5,33
20190701|2019-02-07 09:30,7,577.5,577.5,577,577,43
20190701|2019-02-07 10:00,7,577,577,575.75,575.75,39
20190701|2019-02-07 10:30,7,575.25,575.75,575.25,575.5,13
20190701|2019-02-07 11:00,7,575.5,576.75,575.5,576.5,8
20190701|2019-02-07 11:30,7,576.5,576.5,575.25,575.25,9
20190701|2019-02-07 12:00,7,575.75,575.75,574.5,574.5,27
20190701|2019-02-07 12:30,7,575.5,575.75,575,575,39
20190701|2019-02-07 13:00,7,574.25,575,574.25,574.25,18
20190701|2019-02-07 19:00,8,575,575,575,575,2
20190701|2019-02-08 01:00,8,574,574,574,574,1
20190701|2019-02-08 01:30,8,574.5,575,574.5,575,7
20190701|2019-02-08 07:30,8,575.25,575.25,575.25,575.25,3
20190701|2019-02-08 08:30,8,575.25,576,575.25,575.5,26
20190701|2019-02-08 09:00,8,575.75,576.25,575.5,575.5,76
20190701|2019-02-08 09:30,8,575.75,576.5,575.5,576.25,198
20190701|2019-02-08 10:00,8,576.5,577,575.75,576.25,58
20190701|2019-02-08 10:30,8,576,577.75,576,577.25,15
20190701|2019-02-08 11:00,8,575.75,575.75,572.75,574.25,21
20190701|2019-02-08 11:30,8,573.25,573.25,572,572.5,40
20190701|2019-02-08 12:00,8,572,573.25,572,573.25,36
20190701|2019-02-08 12:30,8,573.5,574.25,573.25,573.75,13
20190701|2019-02-08 13:00,8,573.5,574.75,573,574.75,153
20190701|2019-02-11 08:30,11,575,575,574,574,219
20190701|2019-02-11 09:00,11,574,574.75,573.75,573.75,77
20190701|2019-02-11 09:30,11,573.75,573.75,572.25,572.75,83
20190701|2019-02-11 10:00,11,573,573.5,572,572.25,30
20190701|2019-02-11 10:30,11,572,572.75,572,572.25,31
20190701|2019-02-11 11:00,11,572,572.5,572,572.5,6
20190701|2019-02-11 11:30,11,572,573,571.75,572.5,74
20190701|2019-02-11 12:00,11,572.75,572.75,572.5,572.5,11
20190701|2019-02-11 12:30,11,572.5,573.5,572.5,573.5,8
20190701|2019-02-11 13:00,11,573.5,574.75,573.25,574.75,67
20190701|2019-02-11 19:00,12,572.75,572.75,572.75,572.75,1
20190701|2019-02-11 21:00,12,573.5,573.5,573.5,573.5,1
20190701|2019-02-11 21:30,12,573.75,573.75,573.75,573.75,1
20190701|2019-02-11 23:00,12,573.5,573.75,573.5,573.5,5
20190701|2019-02-11 23:30,12,573.5,573.5,573.5,573.5,1
20190701|2019-02-12 03:30,12,573,573,573,573,1
20190701|2019-02-12 05:00,12,573,573,573,573,1
20190701|2019-02-12 08:30,12,574,574,573.5,573.5,191
20190701|2019-02-12 09:00,12,574.25,574.25,573.5,573.75,78
20190701|2019-02-12 09:30,12,573.25,573.5,572.75,573.25,41
20190701|2019-02-12 10:00,12,573.5,574.5,573.5,574.5,62
20190701|2019-02-12 10:30,12,574,575,574,574.75,8
20190701|2019-02-12 11:00,12,575,576,574.25,576,170
20190701|2019-02-12 11:30,12,575,576.5,575,576.25,22
20190701|2019-02-12 12:00,12,575.25,575.75,574.75,575.5,50
20190701|2019-02-12 12:30,12,575.25,576,575,576,33
20190701|2019-02-12 13:00,12,575.25,576.5,575.25,575.75,59
20190701|2019-02-12 19:00,13,577,577,576.5,576.5,7
20190701|2019-02-12 23:30,13,576.25,576.25,576.25,576.25,1
20190701|2019-02-13 00:00,13,576.75,576.75,576.75,576.75,13
20190701|2019-02-13 03:00,13,576.75,576.75,576.75,576.75,17
20190701|2019-02-13 07:00,13,576,576,576,576,1
20190701|2019-02-13 07:30,13,576.5,576.75,576.5,576.75,4
20190701|2019-02-13 08:30,13,575.5,578,575.5,577.5,77
20190701|2019-02-13 09:00,13,577.25,577.25,576.5,576.5,29
20190701|2019-02-13 09:30,13,576.5,577.5,576.5,577.25,76
20190701|2019-02-13 10:00,13,577,580.5,577,580,38
20190701|2019-02-13 10:30,13,580.5,581,580,581,92
20190701|2019-02-13 11:00,13,580,580.25,578.75,579,32
20190701|2019-02-13 11:30,13,578.5,580.5,578.5,580.25,63
20190701|2019-02-13 12:00,13,580,580.5,579.5,580,18
20190701|2019-02-13 12:30,13,580,581,579.75,579.75,46
20190701|2019-02-13 13:00,13,580,580,577,577.75,161
20190701|2019-02-13 19:30,14,577.5,577.5,577.5,577.5,1
20190701|2019-02-13 23:30,14,578.5,578.5,578.5,578.5,2
20190701|2019-02-14 01:00,14,578.75,580.25,578.75,580.25,13
20190701|2019-02-14 01:30,14,579.75,581.25,579.5,581.25,3
20190701|2019-02-14 02:00,14,580.75,580.75,580.75,580.75,1
20190701|2019-02-14 04:00,14,575,575,575,575,9
20190701|2019-02-14 05:00,14,576,576,576,576,1
20190701|2019-02-14 08:30,14,575,575.25,574.25,574.25,73
20190701|2019-02-14 09:00,14,574.25,575.5,574.25,575.5,17
20190701|2019-02-14 09:30,14,574.75,574.75,573.5,573.75,37
20190701|2019-02-14 10:00,14,573.5,573.5,572.5,572.75,53
20190701|2019-02-14 10:30,14,572.25,572.75,572.25,572.25,8
20190701|2019-02-14 11:00,14,572.25,572.5,571.25,572.25,39
20190701|2019-02-14 11:30,14,573,573,572.25,572.5,12
20190701|2019-02-14 12:00,14,572.75,573,572.5,573,30
20190701|2019-02-14 12:30,14,572.5,572.5,571.75,571.75,19
20190701|2019-02-14 13:00,14,571.75,572.25,571.5,572,47
20190701|2019-02-14 19:00,15,572.5,572.75,572.25,572.25,10
20190701|2019-02-14 19:30,15,572.5,572.5,572.5,572.5,2
20190701|2019-02-14 23:30,15,572.25,572.5,572.25,572.5,7
20190701|2019-02-15 00:00,15,572.5,572.5,572.5,572.5,1
20190701|2019-02-15 02:00,15,573,574.25,573,573.75,96
20190701|2019-02-15 03:30,15,574.75,574.75,574.75,574.75,2
20190701|2019-02-15 04:00,15,573.5,573.5,572.25,572.5,7
20190701|2019-02-15 04:30,15,573,573,572.5,572.5,3
20190701|2019-02-15 05:30,15,571.75,572,571.75,572,3
20190701|2019-02-15 06:30,15,571.25,571.25,571.25,571.25,1
20190701|2019-02-15 07:00,15,571.75,571.75,571.75,571.75,5
20190701|2019-02-15 08:30,15,571.75,571.75,570,570.75,177
20190701|2019-02-15 09:00,15,570.75,570.75,569,569,191
20190701|2019-02-15 09:30,15,568.25,568.75,567.5,567.5,17
20190701|2019-02-15 10:00,15,568.25,568.5,568.25,568.25,11
20190701|2019-02-15 10:30,15,568.25,569,567.75,568.75,59
20190701|2019-02-15 11:00,15,569.5,570.25,569.25,570,74
20190701|2019-02-15 11:30,15,569.75,570.75,569.75,570.75,75
20190701|2019-02-15 12:00,15,570.5,571.75,570.25,571.5,29
20190701|2019-02-15 12:30,15,571.25,571.75,571,571.5,26
20190701|2019-02-15 13:00,15,571.25,571.5,569.5,570,73
20190701|2019-02-18 19:00,19,570,570,570,570,1
20190701|2019-02-18 20:30,19,570,570,570,570,4
20190701|2019-02-18 21:00,19,570,570,570,570,8
20190701|2019-02-18 21:30,19,570,570.25,570,570.25,2
20190701|2019-02-19 02:00,19,570.25,570.25,570.25,570.25,1
20190701|2019-02-19 03:30,19,568.75,568.75,568.75,568.75,1
20190701|2019-02-19 07:00,19,569.5,569.5,569.5,569.5,1
20190701|2019-02-19 07:30,19,569,569,569,569,10
20190701|2019-02-19 08:30,19,568.75,568.75,567.25,567.5,114
20190701|2019-02-19 09:00,19,567.75,567.75,566,566,125
20190701|2019-02-19 09:30,19,566.5,566.5,565.75,565.75,35
20190701|2019-02-19 10:00,19,565.75,565.75,564.25,564.5,68
20190701|2019-02-19 10:30,19,564,564.5,562.75,562.75,25
20190701|2019-02-19 11:00,19,562.75,562.75,562,562,168
20190701|2019-02-19 11:30,19,561,561.5,560.75,560.75,40
20190701|2019-02-19 12:00,19,561.5,562.25,561,561.5,20
20190701|2019-02-19 12:30,19,562.25,562.75,561.75,561.75,28
20190701|2019-02-19 13:00,19,561.25,561.75,560,560,139
20190701|2019-02-19 19:00,20,563,564,562.5,564,15
20190701|2019-02-20 04:00,20,561.75,561.75,561.75,561.75,1
20190701|2019-02-20 04:30,20,562.25,562.25,562,562.25,8
20190701|2019-02-20 05:00,20,561.5,561.5,560.75,560.75,12
20190701|2019-02-20 06:00,20,560.75,560.75,560.75,560.75,3
20190701|2019-02-20 06:30,20,560.5,560.5,559.75,559.75,60
20190701|2019-02-20 07:00,20,559.5,560,558.75,559,82
20190701|2019-02-20 07:30,20,558.5,558.5,558.25,558.25,15
20190701|2019-02-20 08:30,20,558.5,560.25,557.5,558.5,94
20190701|2019-02-20 09:00,20,558.5,558.5,556,556,158
20190701|2019-02-20 09:30,20,555.75,556.25,554,554,192
20190701|2019-02-20 10:00,20,553.75,555,553.75,555,67
20190701|2019-02-20 10:30,20,554.75,557.25,554.75,556,71
20190701|2019-02-20 11:00,20,555.75,556,555,555.75,72
20190701|2019-02-20 11:30,20,556,556.5,554.75,555.25,89
20190701|2019-02-20 12:00,20,554.75,555.25,554.25,554.75,63
20190701|2019-02-20 12:30,20,554.25,554.75,553.5,554,44
20190701|2019-02-20 13:00,20,554.25,554.5,552,553,155
20190701|2019-02-20 19:00,21,553.5,554.25,553.5,554.25,15
20190701|2019-02-20 19:30,21,554,554.25,554,554.25,10
20190701|2019-02-20 20:30,21,554,554,554,554,1
20190701|2019-02-20 21:00,21,554,554,554,554,1
20190701|2019-02-20 22:30,21,556,556,555.25,555.75,4
20190701|2019-02-20 23:00,21,555.75,555.75,555.75,555.75,1
20190701|2019-02-20 23:30,21,556.5,558.25,556.5,557.25,4
20190701|2019-02-21 00:00,21,557.25,557.75,557.25,557.75,3
20190701|2019-02-21 01:00,21,557.5,557.5,556,556,3
20190701|2019-02-21 05:00,21,555.5,555.5,554.75,554.75,4
20190701|2019-02-21 05:30,21,555.25,557,555.25,555.25,8
20190701|2019-02-21 06:00,21,556,556,556,556,1
20190701|2019-02-21 06:30,21,557,557,557,557,1
20190701|2019-02-21 07:00,21,558.75,558.75,558,558.75,15
20190701|2019-02-21 07:30,21,559.5,559.75,559.5,559.75,4
20190701|2019-02-21 08:30,21,561.25,561.25,558,558,58
20190701|2019-02-21 09:00,21,556.75,557.5,556.5,556.75,23
20190701|2019-02-21 09:30,21,556.5,559.25,556.5,559.25,132
20190701|2019-02-21 10:00,21,559,560.25,558.25,560.25,31
20190701|2019-02-21 10:30,21,560.5,561.5,560.25,561,32
20190701|2019-02-21 11:00,21,561,565.75,561,564.5,66
20190701|2019-02-21 11:30,21,564.5,564.5,563.75,564.25,34
20190701|2019-02-21 12:00,21,564,564.25,563.5,563.75,24
20190701|2019-02-21 12:30,21,563.25,564,562.5,563,35
20190701|2019-02-21 13:00,21,563,563.75,560.25,560.25,69
20190701|2019-02-21 19:00,22,563,564.25,563,564.25,44
20190701|2019-02-22 00:00,22,564.75,565.25,564.75,565,12
20190701|2019-02-22 01:30,22,565.5,565.5,565.5,565.5,3
20190701|2019-02-22 02:00,22,565,565,565,565,2
20190701|2019-02-22 02:30,22,565,565,565,565,3
20190701|2019-02-22 04:00,22,565,565,565,565,4
20190701|2019-02-22 04:30,22,564.25,564.5,564.25,564.5,2
20190701|2019-02-22 05:30,22,564,564,564,564,1
20190701|2019-02-22 06:30,22,565.5,565.5,565.5,565.5,1
20190701|2019-02-22 07:30,22,567.75,568.75,567.75,568,8
20190701|2019-02-22 08:30,22,568,574.25,567.75,572.5,279
20190701|2019-02-22 09:00,22,571.5,572.5,569.5,569.5,268
20190701|2019-02-22 09:30,22,569.25,571.25,569.25,570.25,41
20190701|2019-02-22 10:00,22,570,572,570,571.25,22
20190701|2019-02-22 10:30,22,571.25,571.25,569.75,570,28
20190701|2019-02-22 11:00,22,570.5,571.25,570.5,571,31
20190701|2019-02-22 11:30,22,571.25,571.5,570.75,571,30
20190701|2019-02-22 12:00,22,571,571.5,570,571,45
20190701|2019-02-22 12:30,22,570.5,570.5,569.75,570.5,24
20190701|2019-02-22 13:00,22,570.25,570.75,568,568,83
20190701|2019-02-24 19:00,25,570.75,570.75,569.75,570,21
20190701|2019-02-24 21:00,25,571,571,571,571,1
20190701|2019-02-25 03:30,25,568.5,568.5,568.25,568.25,2
20190701|2019-02-25 06:00,25,567.5,567.5,567.25,567.25,2
20190701|2019-02-25 06:30,25,567.25,567.25,567.25,567.25,1
20190701|2019-02-25 08:30,25,566,566,559.25,559.75,131
20190701|2019-02-25 09:00,25,559.5,560.5,558.5,559.75,88
20190701|2019-02-25 09:30,25,560,562.25,560,562,48
20190701|2019-02-25 10:00,25,562,562.5,560.5,561.5,37
20190701|2019-02-25 10:30,25,561.25,561.25,558.25,558.75,164
20190701|2019-02-25 11:00,25,558.75,559.25,557.25,557.5,78
20190701|2019-02-25 11:30,25,557.25,558,556.5,556.5,84
20190701|2019-02-25 12:00,25,556.75,557,555.75,556.25,181
20190701|2019-02-25 12:30,25,556.25,559,556.25,558.75,51
20190701|2019-02-25 13:00,25,558.5,559,556.25,557,117
20190701|2019-02-25 19:00,26,557,558,557,557,23
20190701|2019-02-25 19:30,26,557,557,557,557,8
20190701|2019-02-25 20:00,26,557.5,557.5,557.5,557.5,1
20190701|2019-02-25 20:30,26,557.5,557.5,557.5,557.5,1
20190701|2019-02-26 01:30,26,559,559.25,559,559.25,12
20190701|2019-02-26 04:30,26,559.5,559.5,559.5,559.5,1
20190701|2019-02-26 05:00,26,559.25,559.25,559.25,559.25,1
20190701|2019-02-26 06:00,26,558.5,558.5,558.5,558.5,40
20190701|2019-02-26 06:30,26,558.5,558.5,558.25,558.5,11
20190701|2019-02-26 07:00,26,558.75,558.75,558.75,558.75,1
20190701|2019-02-26 07:30,26,558.25,558.25,558.25,558.25,1
20190701|2019-02-26 08:30,26,559,560.25,557.25,558,138
20190701|2019-02-26 09:00,26,557.25,560.75,557.25,560.5,76
20190701|2019-02-26 09:30,26,560.25,560.25,558,558,98
20190701|2019-02-26 10:00,26,558,559,556.5,557.25,244
20190701|2019-02-26 10:30,26,557,557.25,556.5,557,163
20190701|2019-02-26 11:00,26,557,559.75,556.25,559.75,64
20190701|2019-02-26 11:30,26,558.5,559.25,558.25,558.5,112
20190701|2019-02-26 12:00,26,557.75,558,556.5,557.5,56
20190701|2019-02-26 12:30,26,556.75,556.75,555.75,556.75,46
20190701|2019-02-26 13:00,26,556,560,556,559.25,168
20190701|2019-02-26 21:30,27,560.5,560.5,560.5,560.5,1
20190701|2019-02-26 22:00,27,563.5,564.25,563.5,564.25,4
20190701|2019-02-26 23:30,27,564.75,564.75,564.75,564.75,7
20190701|2019-02-27 00:00,27,565,565.25,565,565.25,12
20190701|2019-02-27 00:30,27,565,565,565,565,1
20190701|2019-02-27 01:00,27,564.25,564.25,564.25,564.25,2
20190701|2019-02-27 01:30,27,564.5,564.5,564.5,564.5,1
20190701|2019-02-27 02:00,27,565,566,565,566,14
20190701|2019-02-27 02:30,27,566.5,568.5,566.5,568.5,8
20190701|2019-02-27 03:00,27,568.5,568.5,568.5,568.5,1
20190701|2019-02-27 04:00,27,564.5,564.5,564.5,564.5,1
20190701|2019-02-27 04:30,27,565.5,565.5,565.5,565.5,1
20190701|2019-02-27 07:00,27,565,565,565,565,2
20190701|2019-02-27 07:30,27,566,566,566,566,1
20190701|2019-02-27 08:30,27,567.25,567.25,564,566,54
20190701|2019-02-27 09:00,27,565.5,565.5,563.75,564,29
20190701|2019-02-27 09:30,27,565,565,564,564.75,19
20190701|2019-02-27 10:00,27,564.5,564.5,563.5,563.75,25
20190701|2019-02-27 10:30,27,564.25,564.25,562.5,562.75,24
20190701|2019-02-27 11:00,27,563,564,562.75,563.5,88
20190701|2019-02-27 11:30,27,563.5,564.5,562.75,562.75,81
20190701|2019-02-27 12:00,27,562.75,562.75,561.25,561.25,7
20190701|2019-02-27 12:30,27,560.25,560.5,559.25,560.5,39
20190701|2019-02-27 13:00,27,560.25,561.25,557.75,559,114
20190701|2019-02-27 19:00,28,559.25,559.25,559.25,559.25,13
20190701|2019-02-27 19:30,28,558,558,558,558,1
20190701|2019-02-27 20:00,28,558.75,558.75,557.5,557.5,54
20190701|2019-02-27 21:00,28,558.25,558.25,558.25,558.25,2
20190701|2019-02-27 23:00,28,557.5,557.5,557.5,557.5,4
20190701|2019-02-28 01:00,28,558.25,558.25,558,558,7
20190701|2019-02-28 01:30,28,558,558,558,558,2
20190701|2019-02-28 02:30,28,557.75,557.75,557.75,557.75,11
20190701|2019-02-28 03:30,28,558.25,558.25,557.5,557.5,3
20190701|2019-02-28 04:00,28,557.5,557.75,557,557,29
20190701|2019-02-28 06:30,28,557.25,557.25,557.25,557.25,2
20190701|2019-02-28 07:00,28,558.25,558.25,558.25,558.25,1
20190701|2019-02-28 07:30,28,559,559.25,557.75,557.75,29
20190701|2019-02-28 08:30,28,558,565.5,555,563.5,386
20190701|2019-02-28 09:00,28,563.5,563.5,562.5,563.25,38
20190701|2019-02-28 09:30,28,563.25,566.25,563.25,566,145
20190701|2019-02-28 10:00,28,565.5,565.75,563.5,563.75,202
20190701|2019-02-28 10:30,28,563.5,563.5,560.75,562,88
20190701|2019-02-28 11:00,28,562,562,560,560,138
20190701|2019-02-28 11:30,28,559.75,560.5,559.75,559.75,6
20190701|2019-02-28 12:00,28,559.75,561.75,559,561.5,127
20190701|2019-02-28 12:30,28,560.75,561.25,560,560.5,66
20190701|2019-02-28 13:00,28,560.25,562.5,559.75,561.5,75
20190701|2019-02-28 19:00,1,563.5,565,562.25,565,39
20190701|2019-02-28 19:30,1,565,565.25,565,565.25,4
20190701|2019-02-28 20:00,1,564,564,564,564,1
20190701|2019-02-28 21:30,1,565.5,565.5,565.5,565.5,1
20190701|2019-02-28 22:00,1,565.5,565.5,565.5,565.5,1
20190701|2019-02-28 23:30,1,565.5,565.5,565.5,565.5,1
20190701|2019-03-01 01:00,1,565.25,565.5,565.25,565.5,8
20190701|2019-03-01 03:30,1,563.5,563.5,563.5,563.5,6
20190701|2019-03-01 04:00,1,563.75,564.5,563.75,564.5,6
20190701|2019-03-01 04:30,1,564.5,564.75,564.5,564.75,5
20190701|2019-03-01 05:00,1,564.75,565,564.75,565,7
20190701|2019-03-01 05:30,1,566.25,566.25,565.5,565.5,5
20190701|2019-03-01 06:00,1,564.25,564.25,563.25,563.5,7
20190701|2019-03-01 06:30,1,563.5,563.75,562,562,11
20190701|2019-03-01 07:00,1,563,563.25,561.5,562,34
20190701|2019-03-01 07:30,1,562,562.25,560.75,561,24
20190701|2019-03-01 08:30,1,561.25,563,561,561.5,102
20190701|2019-03-01 09:00,1,562,565.5,562,564.25,68
20190701|2019-03-01 09:30,1,564,564,561.5,561.5,78
20190701|2019-03-01 10:00,1,562,562.75,561.75,562.25,17
20190701|2019-03-01 10:30,1,562,562.75,561.75,561.75,60
20190701|2019-03-01 11:00,1,561.5,561.75,557.5,558.25,184
20190701|2019-03-01 11:30,1,559.75,562.75,558.75,560,213
20190701|2019-03-01 12:00,1,560.25,561.5,558,558.75,104
20190701|2019-03-01 12:30,1,558.75,560.5,558.25,559.5,52
20190701|2019-03-01 13:00,1,559.5,559.75,557,557.25,186
20190701|2019-03-03 19:30,4,557.75,557.75,556.5,556.5,8
20190701|2019-03-03 20:00,4,556.75,556.75,556.25,556.25,10
20190701|2019-03-03 20:30,4,556.75,557.75,556.25,557.75,8
20190701|2019-03-03 21:30,4,557.5,557.75,557.5,557.75,2
20190701|2019-03-04 03:00,4,557,557,556,556,9
20190701|2019-03-04 03:30,4,556.25,556.25,556,556,2
20190701|2019-03-04 04:00,4,555.25,555.25,554.75,554.75,30
20190701|2019-03-04 04:30,4,554.75,555,554.5,554.75,76
20190701|2019-03-04 06:00,4,556.5,556.5,556.5,556.5,1
20190701|2019-03-04 06:30,4,555.75,555.75,555.75,555.75,2
20190701|2019-03-04 07:00,4,556.5,556.5,555.75,556,11
20190701|2019-03-04 07:30,4,556,556,556,556,8
20190701|2019-03-04 08:30,4,556,556.75,554.5,554.5,132
20190701|2019-03-04 09:00,4,554.75,557.25,554,556.75,163
20190701|2019-03-04 09:30,4,556.25,556.25,553,554.5,157
20190701|2019-03-04 10:00,4,554.5,555,553.5,553.5,37
20190701|2019-03-04 10:30,4,554,554.25,553,553,56
20190701|2019-03-04 11:00,4,553.5,553.5,553,553,24
20190701|2019-03-04 11:30,4,553.25,554.5,553.25,554.5,40
20190701|2019-03-04 12:00,4,554.25,556,554.25,556,93
20190701|2019-03-04 12:30,4,556.25,557.75,556.25,557.25,78
20190701|2019-03-04 13:00,4,557.25,557.75,554.75,555,200
20190701|2019-03-04 19:00,5,555.5,555.5,555.5,555.5,2
20190701|2019-03-05 00:30,5,556,556.25,556,556.25,7
20190701|2019-03-05 06:30,5,555,555,555,555,2
20190701|2019-03-05 07:00,5,554.75,554.75,554.75,554.75,1
20190701|2019-03-05 07:30,5,555.5,555.5,555.5,555.5,5
20190701|2019-03-05 08:30,5,555.75,556.75,554.5,556.75,163
20190701|2019-03-05 09:00,5,557.75,558,555.25,556.25,73
20190701|2019-03-05 09:30,5,555.75,558,555.75,557.75,75
20190701|2019-03-05 10:00,5,557.75,558.5,557.5,558.25,17
20190701|2019-03-05 10:30,5,558.25,558.25,557.5,557.75,3
20190701|2019-03-05 11:00,5,558.5,559.25,557.5,557.5,30
20190701|2019-03-05 11:30,5,557.5,558.25,557.25,557.25,83
20190701|2019-03-05 12:00,5,557,558.75,557,558,19
20190701|2019-03-05 12:30,5,557.5,558,557.5,558,60
20190701|2019-03-05 13:00,5,557.75,560,557.75,559.5,173
20190701|2019-03-05 19:00,6,558.75,559.25,558.75,559.25,15
20190701|2019-03-05 20:00,6,559,559,559,559,1
20190701|2019-03-05 20:30,6,558.75,558.75,558.75,558.75,1
20190701|2019-03-05 21:30,6,558.75,558.75,558.75,558.75,2
20190701|2019-03-05 22:00,6,558.75,558.75,558.75,558.75,4
20190701|2019-03-05 23:30,6,558.75,558.75,558.75,558.75,2
20190701|2019-03-06 00:30,6,558.75,558.75,558.75,558.75,1
20190701|2019-03-06 06:30,6,558.5,558.75,558.5,558.75,4
20190701|2019-03-06 07:00,6,558.5,558.5,557.5,557.75,16
20190701|2019-03-06 07:30,6,557.5,557.5,557,557.5,5
20190701|2019-03-06 08:30,6,558,558.75,557.5,558,56
20190701|2019-03-06 09:00,6,557.25,557.75,555,556,98
20190701|2019-03-06 09:30,6,555.75,558.75,555.75,557.25,30
20190701|2019-03-06 10:00,6,557.75,558.75,557,557.25,91
20190701|2019-03-06 10:30,6,557.75,557.75,555.5,555.75,110
20190701|2019-03-06 11:00,6,555.5,555.5,554,554,170
20190701|2019-03-06 11:30,6,554,554.75,553.25,554.75,79
20190701|2019-03-06 12:00,6,554.75,555,554.25,554.5,31
20190701|2019-03-06 12:30,6,554.25,555,554.25,554.75,30
20190701|2019-03-06 13:00,6,555.25,556.5,554.75,555.75,213
20190701|2019-03-06 19:30,7,554.5,554.5,554.5,554.5,1
20190701|2019-03-06 21:00,7,554.5,554.5,554.5,554.5,1
20190701|2019-03-06 21:30,7,554.75,555,554.75,555,8
20190701|2019-03-06 22:00,7,555.25,555.25,555.25,555.25,2
20190701|2019-03-06 23:00,7,555.5,555.5,555.5,555.5,10
20190701|2019-03-06 23:30,7,555.25,555.25,555.25,555.25,1
20190701|2019-03-07 02:00,7,555.25,555.25,555.25,555.25,1
20190701|2019-03-07 04:30,7,555,555,554.75,554.75,17
20190701|2019-03-07 06:30,7,555,555,555,555,2
20190701|2019-03-07 08:30,7,556,557.5,554.75,555.25,238
20190701|2019-03-07 09:00,7,555.25,555.5,553.75,554.75,63
20190701|2019-03-07 09:30,7,554.75,555.25,554,554.25,73
20190701|2019-03-07 10:00,7,555.75,555.75,554.75,555,13
20190701|2019-03-07 10:30,7,554.25,554.25,553.5,553.75,63
20190701|2019-03-07 11:00,7,553.75,554,553.25,553.5,100
20190701|2019-03-07 11:30,7,553.5,554.75,553.25,553.5,63
20190701|2019-03-07 12:00,7,553.5,553.75,553.25,553.75,29
20190701|2019-03-07 12:30,7,553.5,554,552.75,553,163
20190701|2019-03-07 13:00,7,553.5,554.5,552.5,553,150
20190701|2019-03-07 19:00,8,554,554,552,552,61
20190701|2019-03-07 20:00,8,554,554,554,554,5
20190701|2019-03-07 21:00,8,554,554,554,554,2
20190701|2019-03-07 21:30,8,554.75,554.75,554.75,554.75,2
20190701|2019-03-07 23:00,8,554,554,554,554,1
20190701|2019-03-07 23:30,8,554,554,554,554,2
20190701|2019-03-08 00:00,8,554,554,554,554,2
20190701|2019-03-08 00:30,8,554,554,554,554,2
20190701|2019-03-08 01:00,8,554,554,554,554,3
20190701|2019-03-08 01:30,8,554,554,554,554,1
20190701|2019-03-08 02:30,8,554.25,554.25,554,554,3
20190701|2019-03-08 03:00,8,554,554,554,554,1
20190701|2019-03-08 03:30,8,554,554,554,554,4
20190701|2019-03-08 04:30,8,554,554,554,554,1
20190701|2019-03-08 05:00,8,553.75,553.75,553.75,553.75,1
20190701|2019-03-08 06:30,8,553.5,553.5,553.5,553.5,2
20190701|2019-03-08 07:00,8,554,554.5,553.75,554,13
20190701|2019-03-08 08:30,8,554.25,554.5,551.25,552.5,52
20190701|2019-03-08 09:00,8,551.75,551.75,551.5,551.75,17
20190701|2019-03-08 09:30,8,552,552.25,551.25,552,44
20190701|2019-03-08 10:00,8,551.75,553,551.75,552.75,55
20190701|2019-03-08 10:30,8,552.75,552.75,551.75,551.75,28
20190701|2019-03-08 11:00,8,551.75,553.5,550.75,552.25,114
20190701|2019-03-08 11:30,8,553,553,552,552.25,22
20190701|2019-03-08 12:00,8,552.75,553.25,552.75,552.75,13
20190701|2019-03-08 12:30,8,551.75,552.75,551.75,552.25,29
20190701|2019-03-08 13:00,8,551.75,552.5,550.5,551.25,191
20190701|2019-03-10 19:00,11,555,555,555,555,13
20190701|2019-03-10 20:00,11,551.75,551.75,551.75,551.75,2
20190701|2019-03-11 00:30,11,551.25,551.25,551.25,551.25,1
20190701|2019-03-11 02:00,11,550,550.5,547,547.75,71
20190701|2019-03-11 06:30,11,548.75,549.5,548.75,549.5,5
20190701|2019-03-11 08:30,11,549.5,556.25,549.25,554.75,482
20190701|2019-03-11 09:00,11,555.75,555.75,552.75,552.75,75
20190701|2019-03-11 09:30,11,552.75,554,550.5,550.75,15
20190701|2019-03-11 10:00,11,551,553,551,553,8
20190701|2019-03-11 10:30,11,553.25,554,550.75,551.25,109
20190701|2019-03-11 11:00,11,551,551.25,550,550.5,111
20190701|2019-03-11 11:30,11,550.75,550.75,550.25,550.75,99
20190701|2019-03-11 12:00,11,550.75,550.75,549.75,550,23
20190701|2019-03-11 12:30,11,549.25,549.5,549,549,46
20190701|2019-03-11 13:00,11,549,549.25,547.75,548.25,154
20190701|2019-03-11 19:00,12,550,551.25,549,549.75,39
20190701|2019-03-11 19:30,12,549.75,549.75,549.75,549.75,1
20190701|2019-03-11 20:00,12,550.25,550.25,550.25,550.25,3
20190701|2019-03-11 21:30,12,550.75,550.75,550.75,550.75,2
20190701|2019-03-11 22:00,12,550,550,549.5,549.5,3
20190701|2019-03-11 22:30,12,550,550.5,550,550.5,2
20190701|2019-03-11 23:00,12,550.5,550.75,550.5,550.75,9
20190701|2019-03-11 23:30,12,551,551,551,551,2
20190701|2019-03-12 00:00,12,550.5,550.5,550.5,550.5,1
20190701|2019-03-12 00:30,12,550.5,550.5,550.5,550.5,1
20190701|2019-03-12 01:00,12,551.5,551.5,551,551,8
20190701|2019-03-12 02:00,12,550.75,550.75,550.75,550.75,1
20190701|2019-03-12 02:30,12,550.25,550.25,550.25,550.25,1
20190701|2019-03-12 04:00,12,551.25,551.5,551.25,551.5,7
20190701|2019-03-12 05:30,12,552,552,552,552,1
20190701|2019-03-12 06:30,12,552.25,553,552.25,553,2
20190701|2019-03-12 08:30,12,554.75,555.25,552,554,181
20190701|2019-03-12 09:00,12,553.75,556.25,553.25,555,116
20190701|2019-03-12 09:30,12,555.5,557,554,555,110
20190701|2019-03-12 10:00,12,554.75,559,554.75,559,64
20190701|2019-03-12 10:30,12,559.75,559.75,558.25,558.25,44
20190701|2019-03-12 11:00,12,559,559,557,558,59
20190701|2019-03-12 11:30,12,558.5,558.75,556,556,246
20190701|2019-03-12 12:00,12,556.75,557.25,555.75,557,57
20190701|2019-03-12 12:30,12,557.25,561,557,561,253
20190701|2019-03-12 13:00,12,561,564,559.5,561.75,388
20190701|2019-03-12 19:00,13,562,562.25,562,562,34
20190701|2019-03-13 01:00,13,560.5,560.5,560.25,560.25,2
20190701|2019-03-13 02:00,13,560.25,560.5,560,560.5,4
20190701|2019-03-13 02:30,13,560.5,560.5,560.5,560.5,1
20190701|2019-03-13 05:00,13,560.5,560.5,560.5,560.5,11
20190701|2019-03-13 06:00,13,559.75,559.75,559.75,559.75,1
20190701|2019-03-13 06:30,13,559.5,560.5,559.5,560.5,33
20190701|2019-03-13 08:30,13,560.5,560.5,556,556.75,142
20190701|2019-03-13 09:00,13,555.25,558.5,555.25,557.5,42
20190701|2019-03-13 09:30,13,556.75,557,554.5,554.75,210
20190701|2019-03-13 10:00,13,554.75,556.5,554,555.75,137
20190701|2019-03-13 10:30,13,555.75,557,554.5,557,85
20190701|2019-03-13 11:00,13,557.75,558,555,555,46
20190701|2019-03-13 11:30,13,554.75,554.75,553.25,553.75,75
20190701|2019-03-13 12:00,13,553.25,553.75,552,553.25,65
20190701|2019-03-13 12:30,13,553.75,554.25,553.25,554.25,107
20190701|2019-03-13 13:00,13,554.5,554.5,552.75,553,216
20190701|2019-03-13 19:00,14,553,553.25,553,553.25,4
20190701|2019-03-13 19:30,14,553.75,553.75,553.75,553.75,2
20190701|2019-03-13 22:30,14,555,555,555,555,3
20190701|2019-03-13 23:30,14,555,555.25,555,555.25,4
20190701|2019-03-14 02:30,14,556,556.75,555.75,556.75,19
20190701|2019-03-14 03:00,14,556.5,556.5,553.5,554,28
20190701|2019-03-14 03:30,14,554,554,553,553,8
20190701|2019-03-14 05:00,14,555,555,555,555,3
20190701|2019-03-14 06:00,14,555,555,555,555,3
20190701|2019-03-14 06:30,14,555,555,555,555,14
20190701|2019-03-14 07:00,14,556,556.25,556,556.25,3
20190701|2019-03-14 07:30,14,556,556,555,555,58
20190701|2019-03-14 08:30,14,556.75,557.75,555,556,83
20190701|2019-03-14 09:00,14,557.5,560.25,556.25,560,114
20190701|2019-03-14 09:30,14,559,562,558.75,561.75,150
20190701|2019-03-14 10:00,14,561.75,564.75,561.75,564.25,300
20190701|2019-03-14 10:30,14,564,564,560,562,177
20190701|2019-03-14 11:00,14,561.75,563.5,561.5,561.75,153
20190701|2019-03-14 11:30,14,561.75,561.75,560,560.25,154
20190701|2019-03-14 12:00,14,560,560,559,559,34
20190701|2019-03-14 12:30,14,559,559,557,557.75,38
20190701|2019-03-14 13:00,14,557.75,558.5,555,555,139
20190701|2019-03-14 19:00,15,555.75,557,555.75,557,10
20190701|2019-03-14 21:30,15,558.5,559.25,558.5,559.25,9
20190701|2019-03-14 22:00,15,559.25,559.25,559.25,559.25,1
20190701|2019-03-14 22:30,15,558.25,558.25,558.25,558.25,1
20190701|2019-03-15 00:00,15,557.75,557.75,557.75,557.75,1
20190701|2019-03-15 04:00,15,557,557,556.75,556.75,12
20190701|2019-03-15 06:30,15,555,555,554,554,3
20190701|2019-03-15 07:00,15,556,556,556,556,1
20190701|2019-03-15 07:30,15,555.5,555.5,555.5,555.5,1
20190701|2019-03-15 08:30,15,556,556.5,555.5,556.25,15
20190701|2019-03-15 09:00,15,555,557,555,556.5,55
20190701|2019-03-15 09:30,15,556.5,557,556.5,556.75,68
20190701|2019-03-15 10:00,15,556,558.75,556,558.75,45
20190701|2019-03-15 10:30,15,558.5,561,557.75,558,54
20190701|2019-03-15 11:00,15,557.5,557.5,556.75,557.25,42
20190701|2019-03-15 11:30,15,557.25,557.25,556.75,556.75,17
20190701|2019-03-15 12:00,15,556.75,558,556.75,557.75,74
20190701|2019-03-15 12:30,15,557,557.75,556,557.25,44
20190701|2019-03-15 13:00,15,557.5,560.25,556.5,557,127
20190701|2019-03-17 19:00,18,557.5,557.5,557.5,557.5,2
20190701|2019-03-17 19:30,18,557.25,557.25,557.25,557.25,1
20190701|2019-03-17 23:30,18,557.25,557.25,557.25,557.25,2
20190701|2019-03-18 01:00,18,557.5,557.5,557.25,557.25,3
20190701|2019-03-18 08:30,18,559.75,568.5,559.75,564.5,327
20190701|2019-03-18 09:00,18,564.25,564.25,557.75,563.25,67
20190701|2019-03-18 09:30,18,562.75,562.75,561,562,17
20190701|2019-03-18 10:00,18,561.5,562.75,559.75,560.5,68
20190701|2019-03-18 10:30,18,560.5,560.5,559.5,559.75,40
20190701|2019-03-18 11:00,18,559.75,561,559.75,561,37
20190701|2019-03-18 11:30,18,561,564.25,561,563.25,84
20190701|2019-03-18 12:00,18,563,563.5,561,562,54
20190701|2019-03-18 12:30,18,561.25,562.5,560.5,562.5,89
20190701|2019-03-18 13:00,18,562.75,564.75,561.5,562.25,220
20190701|2019-03-18 19:00,19,562,564.75,562,564.75,14
20190701|2019-03-18 19:30,19,566,566,566,566,1
20190701|2019-03-18 21:00,19,564,564,563.75,564,8
20190701|2019-03-19 02:00,19,562.5,562.5,562.25,562.25,5
20190701|2019-03-19 06:00,19,564,565.75,564,565.5,57
20190701|2019-03-19 08:30,19,563,566.5,563,563.5,223
20190701|2019-03-19 09:00,19,563.25,563.5,562.25,562.25,62
20190701|2019-03-19 09:30,19,563.25,564.25,563,564,41
20190701|2019-03-19 10:00,19,563.75,565.25,563.75,564,47
20190701|2019-03-19 10:30,19,563.5,564.75,563.5,564.25,58
20190701|2019-03-19 11:00,19,565,565.25,563,563,69
20190701|2019-03-19 11:30,19,563.25,564.5,562.75,564.5,68
20190701|2019-03-19 12:00,19,564,564.75,564,564.25,82
20190701|2019-03-19 12:30,19,564.75,565.75,564.25,564.75,179
20190701|2019-03-19 13:00,19,564.75,565,562.25,562.25,153
20190701|2019-03-19 19:00,20,562.5,563.25,562.25,563,26
20190701|2019-03-19 20:00,20,562.75,563,562.75,563,2
20190701|2019-03-19 20:30,20,563,563,563,563,1
20190701|2019-03-19 21:00,20,563.25,563.25,563.25,563.25,1
20190701|2019-03-19 22:00,20,563.5,563.5,563.5,563.5,2
20190701|2019-03-19 22:30,20,563.5,563.5,563.5,563.5,1
20190701|2019-03-19 23:00,20,563.75,563.75,563.75,563.75,2
20190701|2019-03-19 23:30,20,564,564,564,564,2
20190701|2019-03-20 00:30,20,564,564,564,564,1
20190701|2019-03-20 02:00,20,564,567,564,567,9
20190701|2019-03-20 04:00,20,566,567.75,565.5,567.25,37
20190701|2019-03-20 04:30,20,567.25,567.25,567.25,567.25,16
20190701|2019-03-20 05:00,20,566.5,566.5,566.5,566.5,10
20190701|2019-03-20 05:30,20,566,566.25,566,566,24
20190701|2019-03-20 06:00,20,566.25,566.25,566.25,566.25,10
20190701|2019-03-20 08:30,20,563,565.75,563,565,150
20190701|2019-03-20 09:00,20,566,566.5,564,564.5,59
20190701|2019-03-20 09:30,20,565.5,566.5,565.5,566.25,30
20190701|2019-03-20 10:00,20,566.75,569,566.5,568.5,167
20190701|2019-03-20 10:30,20,569,569.75,568.75,569,159
20190701|2019-03-20 11:00,20,568.75,569.5,568.75,569.25,129
20190701|2019-03-20 11:30,20,569,569.5,568.75,569.25,177
20190701|2019-03-20 12:00,20,569.5,570,569.25,570,78
20190701|2019-03-20 12:30,20,570.25,570.25,569.25,569.5,140
20190701|2019-03-20 13:00,20,569.75,570,567.75,567.75,267
20190701|2019-03-20 19:00,21,568.75,568.75,567.25,567.25,58
20190701|2019-03-20 20:00,21,567.75,567.75,567.75,567.75,1
20190701|2019-03-20 21:30,21,567.75,567.75,567.75,567.75,2
20190701|2019-03-21 00:00,21,567.25,567.25,567.25,567.25,2
20190701|2019-03-21 00:30,21,567.25,568,567.25,568,26
20190701|2019-03-21 01:00,21,568.25,568.5,568.25,568.5,4
20190701|2019-03-21 01:30,21,568.5,568.5,568.5,568.5,2
20190701|2019-03-21 04:00,21,569,569,569,569,1
20190701|2019-03-21 06:00,21,567.25,567.25,567.25,567.25,3
20190701|2019-03-21 06:30,21,567.75,567.75,567.75,567.75,2
20190701|2019-03-21 07:00,21,567.75,567.75,567.75,567.75,5
20190701|2019-03-21 07:30,21,567,567,567,567,39
20190701|2019-03-21 08:30,21,566.75,568,564.5,565,463
20190701|2019-03-21 09:00,21,565,566,565,565,135
20190701|2019-03-21 09:30,21,565.25,566.75,565.25,566.5,113
20190701|2019-03-21 10:00,21,566.5,569.5,566.25,569.25,172
20190701|2019-03-21 10:30,21,569.5,571.25,569.5,571.25,166
20190701|2019-03-21 11:00,21,571,571.25,567.25,568.25,137
20190701|2019-03-21 11:30,21,568,569,567,568.75,97
20190701|2019-03-21 12:00,21,568.75,570.5,568.75,570,87
20190701|2019-03-21 12:30,21,570.5,572.25,570.5,571,166
20190701|2019-03-21 13:00,21,571,571.75,569.5,569.5,163
20190701|2019-03-21 19:00,22,570.5,570.5,570.5,570.5,1
20190701|2019-03-21 21:00,22,570.5,570.5,570.5,570.5,4
20190701|2019-03-21 21:30,22,570.5,570.5,570.5,570.5,1
20190701|2019-03-21 22:00,22,570.25,570.5,570.25,570.5,2
20190701|2019-03-21 22:30,22,569.5,569.5,569.5,569.5,1
20190701|2019-03-22 00:00,22,570.5,570.5,570.5,570.5,4
20190701|2019-03-22 03:00,22,570,570,570,570,1
20190701|2019-03-22 04:30,22,570.5,571.75,570.5,571.75,43
20190701|2019-03-22 05:00,22,571.5,572.5,571.5,572.5,19
20190701|2019-03-22 07:00,22,571.75,572,571.75,572,8
20190701|2019-03-22 07:30,22,572,572.5,572,572.5,3
20190701|2019-03-22 08:30,22,572.25,574.25,572,573.75,240
20190701|2019-03-22 09:00,22,574.25,576,574,575.5,283
20190701|2019-03-22 09:30,22,575.25,575.75,572.75,573,237
20190701|2019-03-22 10:00,22,572.75,573.5,571.75,572.75,195
20190701|2019-03-22 10:30,22,572.5,573.25,571.75,571.75,90
20190701|2019-03-22 11:00,22,571.75,571.75,567.75,569.5,194
20190701|2019-03-22 11:30,22,569.5,571.75,569.25,571.75,82
20190701|2019-03-22 12:00,22,571.75,572.25,571.25,571.25,100
20190701|2019-03-22 12:30,22,571.5,571.75,569.75,570,117
20190701|2019-03-22 13:00,22,569.5,571.5,568.75,570,256
20190701|2019-03-24 19:00,25,570.25,571.25,570.25,571.25,16
20190701|2019-03-24 19:30,25,571.25,571.25,571,571,6
20190701|2019-03-24 20:00,25,570.5,570.5,570.5,570.5,2
20190701|2019-03-24 20:30,25,570.75,570.75,570.75,570.75,1
20190701|2019-03-24 21:00,25,570.75,570.75,570.75,570.75,1
20190701|2019-03-24 22:00,25,570.5,570.5,570.5,570.5,1
20190701|2019-03-24 22:30,25,570.75,570.75,570.75,570.75,1
20190701|2019-03-24 23:30,25,570.5,570.5,570.5,570.5,2
20190701|2019-03-25 01:30,25,571,571,571,571,1
20190701|2019-03-25 04:00,25,570.5,570.75,570.5,570.75,8
20190701|2019-03-25 04:30,25,569.75,569.75,569.75,569.75,5
20190701|2019-03-25 05:00,25,569.75,569.75,569.25,569.25,10
20190701|2019-03-25 06:30,25,569.25,569.25,569.25,569.25,3
20190701|2019-03-25 07:00,25,569.25,569.25,569.25,569.25,28
20190701|2019-03-25 07:30,25,569.25,569.25,569,569.25,8
20190701|2019-03-25 08:30,25,569,569.75,567.25,568.25,90
20190701|2019-03-25 09:00,25,568.25,568.75,567.75,568.5,115
20190701|2019-03-25 09:30,25,568.5,569.75,568.5,569.75,90
20190701|2019-03-25 10:00,25,569.75,570.5,569.75,570,331
20190701|2019-03-25 10:30,25,570.5,570.5,569,570,41
20190701|2019-03-25 11:00,25,570,570.5,569.25,570.25,103
20190701|2019-03-25 11:30,25,569.75,570.25,568.75,569.75,82
20190701|2019-03-25 12:00,25,569.25,569.5,568.5,568.75,102
20190701|2019-03-25 12:30,25,568.75,569,568,568,51
20190701|2019-03-25 13:00,25,568.25,570.5,568,569,223
20190701|2019-03-25 19:00,26,569.75,570,569.25,570,18
20190701|2019-03-26 05:30,26,569.75,569.75,569.75,569.75,3
20190701|2019-03-26 07:00,26,569.75,569.75,569.75,569.75,16
20190701|2019-03-26 07:30,26,568.25,568.25,566,567.75,34
20190701|2019-03-26 08:30,26,568,570.25,567.5,569.75,167
20190701|2019-03-26 09:00,26,570,571,567.75,568.5,108
20190701|2019-03-26 09:30,26,568.25,569.75,567.75,569.25,83
20190701|2019-03-26 10:00,26,569.25,570.75,569,569.75,174
20190701|2019-03-26 10:30,26,569.5,570,569.25,569.75,21
20190701|2019-03-26 11:00,26,569.75,570,569,569,92
20190701|2019-03-26 11:30,26,569,569.25,568.75,568.75,43
20190701|2019-03-26 12:00,26,568.75,569.25,568,568,316
20190701|2019-03-26 12:30,26,568,568.5,567,567.5,202
20190701|2019-03-26 13:00,26,567,567.25,566.25,566.25,257
20190701|2019-03-26 20:30,27,565.75,565.75,565.75,565.75,12
20190701|2019-03-26 23:00,27,565.75,566,565.75,566,7
20190701|2019-03-26 23:30,27,566.5,566.5,566.5,566.5,5
20190701|2019-03-27 06:30,27,566,566,565.25,565.25,10
20190701|2019-03-27 07:00,27,565.25,565.75,565.25,565.75,2
20190701|2019-03-27 07:30,27,565.5,565.5,565.5,565.5,13
20190701|2019-03-27 08:30,27,565.5,566,563.25,563.75,401
20190701|2019-03-27 09:00,27,563.75,564.75,563.5,564.75,54
20190701|2019-03-27 09:30,27,565,566,564.25,566,87
20190701|2019-03-27 10:00,27,566,566,565.5,565.75,18
20190701|2019-03-27 10:30,27,565.75,566,565,565.25,67
20190701|2019-03-27 11:00,27,565,566,565,565.75,65
20190701|2019-03-27 11:30,27,566,566.75,565.5,565.75,43
20190701|2019-03-27 12:00,27,566.25,566.25,565.25,565.5,69
20190701|2019-03-27 12:30,27,565.75,566.25,565.5,565.75,85
20190701|2019-03-27 13:00,27,566,567.5,566,567.25,165
20190701|2019-03-27 19:00,28,566,566.75,566,566.75,4
20190701|2019-03-27 20:00,28,566.5,566.5,566.5,566.5,2
20190701|2019-03-27 21:00,28,565.25,565.25,565.25,565.25,2
20190701|2019-03-27 21:30,28,565.5,565.5,565.5,565.5,1
20190701|2019-03-28 02:00,28,566,566,566,566,4
20190701|2019-03-28 02:30,28,566,566,566,566,7
20190701|2019-03-28 03:00,28,566,566,566,566,1
20190701|2019-03-28 03:30,28,566,566,565.25,565.25,50
20190701|2019-03-28 06:00,28,565,565,564.75,564.75,2
20190701|2019-03-28 07:30,28,565.25,565.25,565.25,565.25,2
20190701|2019-03-28 08:30,28,563.5,565,562.25,563.25,354
20190701|2019-03-28 09:00,28,563,563.25,560.5,560.5,297
20190701|2019-03-28 09:30,28,560.75,562,560.75,561.75,184
20190701|2019-03-28 10:00,28,562,562,560.25,561,172
20190701|2019-03-28 10:30,28,561.5,562,560.75,561.5,42
20190701|2019-03-28 11:00,28,561.5,561.75,561,561.5,33
20190701|2019-03-28 11:30,28,561,561.25,561,561,33
20190701|2019-03-28 12:00,28,560.75,561.25,560.75,561,46
20190701|2019-03-28 12:30,28,561.25,561.5,561,561,55
20190701|2019-03-28 13:00,28,561.5,561.5,560,560,231
20190701|2019-03-28 19:00,29,560.75,560.75,560.75,560.75,7
20190701|2019-03-28 19:30,29,560,560.5,558.5,558.5,43
20190701|2019-03-28 20:00,29,559.25,559.5,558,558,14
20190701|2019-03-28 21:30,29,558.5,558.5,558.5,558.5,1
20190701|2019-03-29 03:00,29,558,558,558,558,2
20190701|2019-03-29 04:30,29,557.75,557.75,557.75,557.75,1
20190701|2019-03-29 05:30,29,557.75,557.75,557.75,557.75,2
20190701|2019-03-29 06:30,29,558,558,558,558,1
20190701|2019-03-29 07:00,29,558.25,558.75,558.25,558.75,3
20190701|2019-03-29 07:30,29,558.75,558.75,558.75,558.75,6
20190701|2019-03-29 08:30,29,558.25,558.5,557.25,557.5,141
20190701|2019-03-29 09:00,29,557.5,558,557.25,557.5,110
20190701|2019-03-29 09:30,29,557.25,558,557.25,557.75,37
20190701|2019-03-29 10:00,29,557.5,557.5,557.25,557.5,5
20190701|2019-03-29 10:30,29,557.5,558,555.5,556.5,107
20190701|2019-03-29 11:00,29,555.5,560.5,555.25,558.5,387
20190701|2019-03-29 11:30,29,558.25,558.5,556.5,556.5,194
20190701|2019-03-29 12:00,29,556.5,557.5,556.5,557.25,44
20190701|2019-03-29 12:30,29,557.5,558,556.25,557.5,47
20190701|2019-03-29 13:00,29,556.75,557.75,556.25,556.25,179
20190701|2019-03-31 19:00,1,557,557,556.75,557,9
20190701|2019-03-31 19:30,1,557,557,557,557,1
20190701|2019-03-31 23:30,1,556.75,556.75,556.75,556.75,8
20190701|2019-04-01 00:30,1,556.5,556.5,556.5,556.5,3
20190701|2019-04-01 01:30,1,556.25,556.25,556.25,556.25,1
20190701|2019-04-01 03:30,1,555.5,556,555.5,555.75,16
20190701|2019-04-01 04:30,1,556.75,556.75,556.5,556.5,10
20190701|2019-04-01 06:30,1,555.75,555.75,555.75,555.75,1
20190701|2019-04-01 08:30,1,556.5,557.25,555.25,556.5,91
20190701|2019-04-01 09:00,1,556.5,558.75,555.5,555.75,147
20190701|2019-04-01 09:30,1,557.25,558,556.5,557.25,43
20190701|2019-04-01 10:00,1,557.5,558,557,558,47
20190701|2019-04-01 10:30,1,558.5,559.5,557.25,559.5,231
20190701|2019-04-01 11:00,1,559.25,559.5,557.5,557.75,49
20190701|2019-04-01 11:30,1,557.5,558,557,557.25,97
20190701|2019-04-01 12:00,1,557.25,557.75,557.25,557.5,4
20190701|2019-04-01 12:30,1,557.5,557.5,556.75,557,25
20190701|2019-04-01 13:00,1,557.25,557.5,556,556.25,84
20190701|2019-04-01 19:00,2,558.25,558.25,556.5,556.5,4
20190701|2019-04-01 19:30,2,556.75,556.75,556.5,556.5,7
20190701|2019-04-01 21:30,2,556.5,556.75,556.5,556.75,3
20190701|2019-04-01 22:00,2,556.5,556.5,556.5,556.5,1
20190701|2019-04-02 00:00,2,556.25,556.25,556.25,556.25,6
20190701|2019-04-02 00:30,2,556.25,556.5,556.25,556.5,8
20190701|2019-04-02 01:30,2,556,556.25,556,556,17
20190701|2019-04-02 02:00,2,556,556,555,555,27
20190701|2019-04-02 02:30,2,555,555.5,555,555.25,5
20190701|2019-04-02 03:00,2,555,555,554.75,555,28
20190701|2019-04-02 04:00,2,554.75,554.75,554.75,554.75,4
20190701|2019-04-02 04:30,2,554.5,554.5,554.5,554.5,1
20190701|2019-04-02 06:30,2,554.5,554.5,554,554,18
20190701|2019-04-02 07:00,2,554,554,553.75,554,9
20190701|2019-04-02 07:30,2,553.75,553.75,553.5,553.5,7
20190701|2019-04-02 08:30,2,554.75,554.75,551.25,551.5,254
20190701|2019-04-02 09:00,2,551.5,552,550.75,550.75,177
20190701|2019-04-02 09:30,2,550.75,551.25,550.25,550.5,299
20190701|2019-04-02 10:00,2,550.75,550.75,549.25,549.5,354
20190701|2019-04-02 10:30,2,549.5,551.25,549.5,550.5,111
20190701|2019-04-02 11:00,2,550.5,551.25,550.5,550.5,131
20190701|2019-04-02 11:30,2,550.75,551,548,548,483
20190701|2019-04-02 12:00,2,548,548,546,546.25,326
20190701|2019-04-02 12:30,2,546.25,546.75,546,546.5,204
20190701|2019-04-02 13:00,2,547,548.75,546,546.75,245
20190701|2019-04-02 19:00,3,547.25,547.25,547.25,547.25,3
20190701|2019-04-02 19:30,3,547,547,547,547,1
20190701|2019-04-02 20:00,3,546.5,546.5,546.5,546.5,2
20190701|2019-04-02 20:30,3,547,547,547,547,1
20190701|2019-04-02 21:00,3,547.5,547.5,547.5,547.5,1
20190701|2019-04-02 21:30,3,547.5,547.5,547.5,547.5,7
20190701|2019-04-02 23:30,3,548,548,548,548,2
20190701|2019-04-03 00:30,3,548.25,548.25,548.25,548.25,2
20190701|2019-04-03 01:00,3,548.25,548.25,548.25,548.25,1
20190701|2019-04-03 01:30,3,548,548,548,548,11
20190701|2019-04-03 02:00,3,547.75,548,547.75,547.75,7
20190701|2019-04-03 02:30,3,547.75,547.75,547.75,547.75,1
20190701|2019-04-03 03:00,3,547.25,547.25,547.25,547.25,13
20190701|2019-04-03 03:30,3,547.25,547.25,547.25,547.25,37
20190701|2019-04-03 04:00,3,548,548,548,548,1
20190701|2019-04-03 05:00,3,549.5,549.5,549.5,549.5,1
20190701|2019-04-03 06:00,3,549.25,549.25,548.75,548.75,6
20190701|2019-04-03 06:30,3,548.75,551.25,548.75,551.25,30
20190701|2019-04-03 07:00,3,552.25,553,552.25,553,22
20190701|2019-04-03 07:30,3,551,551,551,551,1
20190701|2019-04-03 08:30,3,551,551,541.5,543,888
20190701|2019-04-03 09:00,3,543,544.25,542.25,542.5,231
20190701|2019-04-03 09:30,3,542.25,543,541.25,541.5,215
20190701|2019-04-03 10:00,3,541.5,543,541.5,542,345
20190701|2019-04-03 10:30,3,542,542,540.75,541.5,294
20190701|2019-04-03 11:00,3,541.25,541.5,540.5,540.75,81
20190701|2019-04-03 11:30,3,540.75,542,540.75,542,129
20190701|2019-04-03 12:00,3,542,542.25,540,540.5,518
20190701|2019-04-03 12:30,3,540.75,542,540.5,541,136
20190701|2019-04-03 13:00,3,541,542.75,539.75,542.25,284
20190701|2019-04-03 19:00,4,541.25,542.25,541.25,542,71
20190701|2019-04-03 19:30,4,541.75,542.5,541.75,542.25,12
20190701|2019-04-03 20:00,4,543.5,544.25,543.5,544.25,10
20190701|2019-04-03 20:30,4,544.5,545,544.5,545,42
20190701|2019-04-03 21:00,4,545.25,546.5,545.25,546.5,39
20190701|2019-04-03 21:30,4,546.25,547.75,546.25,547.75,9
20190701|2019-04-03 22:00,4,547.75,547.75,544.5,547.5,32
20190701|2019-04-03 22:30,4,547.75,548,547,547,9
20190701|2019-04-03 23:00,4,547.75,548,547.75,548,9
20190701|2019-04-03 23:30,4,548,548.25,547.75,548.25,14
20190701|2019-04-04 00:00,4,548,548.5,548,548.25,9
20190701|2019-04-04 00:30,4,548.5,548.5,548.5,548.5,9
20190701|2019-04-04 01:00,4,548.5,548.5,548.5,548.5,3
20190701|2019-04-04 01:30,4,547,547,547,547,5
20190701|2019-04-04 02:00,4,546,547,545.5,547,52
20190701|2019-04-04 02:30,4,546.5,546.5,546,546,21
20190701|2019-04-04 03:00,4,545.75,546.5,545.75,546.5,20
20190701|2019-04-04 03:30,4,546.5,547,546.5,546.5,69
20190701|2019-04-04 04:00,4,546.5,546.5,546.5,546.5,9
20190701|2019-04-04 04:30,4,546.5,547,546.5,547,18
20190701|2019-04-04 05:00,4,546.5,546.5,546.5,546.5,9
20190701|2019-04-04 05:30,4,546.5,546.5,546.5,546.5,9
20190701|2019-04-04 06:00,4,546.5,546.5,546.5,546.5,9
20190701|2019-04-04 06:30,4,546.5,548.5,546.5,548.25,84
20190701|2019-04-04 07:00,4,546.5,546.75,546.5,546.75,34
20190701|2019-04-04 07:30,4,546.75,547,546.75,547,14
20190701|2019-04-04 08:30,4,547.5,548.75,536.5,537.75,835
20190701|2019-04-04 09:00,4,537.5,538,536,537,386
20190701|2019-04-04 09:30,4,537.25,538.5,536.5,537,234
20190701|2019-04-04 10:00,4,537,537.25,535.75,536.5,318
20190701|2019-04-04 10:30,4,536.5,536.75,535.5,536,255
20190701|2019-04-04 11:00,4,536,536.75,535.5,536.5,134
20190701|2019-04-04 11:30,4,536,536.75,536,536.75,31
20190701|2019-04-04 12:00,4,536.75,537,536.25,536.25,119
20190701|2019-04-04 12:30,4,536.25,538,536.25,537,293
20190701|2019-04-04 13:00,4,536.75,537.5,536,536,349
20190701|2019-04-04 19:00,5,538.25,538.5,537.75,537.75,12
20190701|2019-04-04 19:30,5,537.5,537.5,537.5,537.5,7
20190701|2019-04-04 20:30,5,537,537,537,537,1
20190701|2019-04-04 23:00,5,536,536,536,536,2
20190701|2019-04-05 00:00,5,536,536,536,536,3
20190701|2019-04-05 01:00,5,536.25,536.25,536,536,2
20190701|2019-04-05 02:00,5,536,536,536,536,5
20190701|2019-04-05 02:30,5,535.75,535.75,535.75,535.75,4
20190701|2019-04-05 03:00,5,535.75,536,535.75,535.75,21
20190701|2019-04-05 03:30,5,535.75,535.75,535.5,535.5,10
20190701|2019-04-05 04:00,5,535.25,535.5,535.25,535.5,8
20190701|2019-04-05 04:30,5,535.5,536,535.5,535.5,10
20190701|2019-04-05 05:00,5,535.5,535.5,535.25,535.25,8
20190701|2019-04-05 05:30,5,535.25,535.5,535,535.25,16
20190701|2019-04-05 06:00,5,535.25,535.25,535,535.25,7
20190701|2019-04-05 06:30,5,535.25,535.5,535.25,535.25,11
20190701|2019-04-05 07:00,5,535.25,535.25,535,535.25,9
20190701|2019-04-05 07:30,5,535.25,535.25,535,535,28
20190701|2019-04-05 08:30,5,535.5,535.5,533.5,534.5,403
20190701|2019-04-05 09:00,5,534.5,534.5,533.5,533.5,93
20190701|2019-04-05 09:30,5,533.75,534.5,533.75,534.25,117
20190701|2019-04-05 10:00,5,534.25,534.25,533,533.25,116
20190701|2019-04-05 10:30,5,533.25,533.25,532.25,532.25,63
20190701|2019-04-05 11:00,5,532.5,532.5,531.5,531.5,315
20190701|2019-04-05 11:30,5,531.5,531.75,531.5,531.5,71
20190701|2019-04-05 12:00,5,531.5,531.75,531.5,531.75,52
20190701|2019-04-05 12:30,5,531.5,531.75,530.5,531.25,173
20190701|2019-04-05 13:00,5,531.25,532,531,531.5,398
20190701|2019-04-07 19:00,8,531.5,531.5,530.75,530.75,10
20190701|2019-04-07 19:30,8,531.25,531.25,531.25,531.25,5
20190701|2019-04-07 20:00,8,531,531,530.75,530.75,2
20190701|2019-04-07 20:30,8,530.75,530.75,530.75,530.75,6
20190701|2019-04-07 21:00,8,530.75,531.5,530.25,531.5,66
20190701|2019-04-07 22:00,8,531,531,531,531,2
20190701|2019-04-07 22:30,8,531,531,531,531,1
20190701|2019-04-07 23:00,8,531,531,531,531,8
20190701|2019-04-07 23:30,8,531.5,531.5,531.25,531.25,9
20190701|2019-04-08 00:00,8,531.25,531.25,531.25,531.25,6
20190701|2019-04-08 00:30,8,531.25,531.25,531.25,531.25,3
20190701|2019-04-08 01:30,8,531,531,531,531,2
20190701|2019-04-08 04:30,8,531.5,531.5,531.5,531.5,4
20190701|2019-04-08 05:00,8,531,531,531,531,4
20190701|2019-04-08 05:30,8,531.5,531.5,531.5,531.5,3
20190701|2019-04-08 06:00,8,531,531.5,531,531.5,9
20190701|2019-04-08 06:30,8,531.5,531.5,531.25,531.5,27
20190701|2019-04-08 07:00,8,531.5,531.5,531.5,531.5,4
20190701|2019-04-08 08:30,8,531.5,537.5,531.5,535.5,282
20190701|2019-04-08 09:00,8,535,537.25,535,536.75,79
20190701|2019-04-08 09:30,8,537,537.75,535.5,537,172
20190701|2019-04-08 10:00,8,536.75,536.75,534.25,535.25,123
20190701|2019-04-08 10:30,8,535.25,535.25,533.75,534.5,82
20190701|2019-04-08 11:00,8,534,534.75,533,533.5,55
20190701|2019-04-08 11:30,8,533.5,533.5,532.25,532.75,46
20190701|2019-04-08 12:00,8,533.25,533.25,532.75,532.75,19
20190701|2019-04-08 12:30,8,532.25,532.75,532.25,532.25,33
20190701|2019-04-08 13:00,8,532,532.25,531.5,532,123
20190701|2019-04-08 19:00,9,533,533.5,532.25,532.25,19
20190701|2019-04-08 19:30,9,532.25,532.25,532,532.25,24
20190701|2019-04-08 20:00,9,532.5,532.5,532.25,532.25,12
20190701|2019-04-08 21:30,9,532,532,532,532,1
20190701|2019-04-09 01:30,9,532.75,532.75,532.75,532.75,13
20190701|2019-04-09 02:00,9,532.75,532.75,532.75,532.75,1
20190701|2019-04-09 03:00,9,532,532,532,532,31
20190701|2019-04-09 03:30,9,532,532,532,532,2
20190701|2019-04-09 05:00,9,532,532,532,532,1
20190701|2019-04-09 05:30,9,532,532,531.25,531.5,46
20190701|2019-04-09 06:30,9,531.25,531.25,531,531,14
20190701|2019-04-09 07:30,9,531,531.25,531,531.25,2
20190701|2019-04-09 08:30,9,531.25,533.25,531,531.5,273
20190701|2019-04-09 09:00,9,531.5,532.25,530.75,531,32
20190701|2019-04-09 09:30,9,531.25,531.75,530.25,530.75,81
20190701|2019-04-09 10:00,9,530.75,533.25,530.25,532.75,108
20190701|2019-04-09 10:30,9,532.75,532.75,531,531.25,29
20190701|2019-04-09 11:00,9,531,532.75,530.5,530.75,89
20190701|2019-04-09 11:30,9,531,532,531,531,69
20190701|2019-04-09 12:00,9,531.5,531.5,531,531.25,68
20190701|2019-04-09 12:30,9,531,532,530.75,531.5,113
20190701|2019-04-09 13:00,9,531.5,532,531,531.25,89
20190701|2019-04-09 19:00,10,531,532,531,532,12
20190701|2019-04-09 21:30,10,532,532,531.75,531.75,4
20190701|2019-04-09 22:30,10,531.75,531.75,531.75,531.75,3
20190701|2019-04-09 23:00,10,532.25,532.5,532.25,532.5,4
20190701|2019-04-10 02:00,10,532.5,532.5,532.5,532.5,1
20190701|2019-04-10 04:30,10,532,532.5,532,532.5,3
20190701|2019-04-10 06:30,10,532,532,531.5,531.5,11
20190701|2019-04-10 07:00,10,532,532,532,532,20
20190701|2019-04-10 07:30,10,531.75,532.25,531.75,532.25,28
20190701|2019-04-10 08:30,10,532.25,536.5,532,535.75,576
20190701|2019-04-10 09:00,10,536,537.5,535.75,536.5,152
20190701|2019-04-10 09:30,10,536.5,541.25,536.25,540.5,189
20190701|2019-04-10 10:00,10,540.5,540.75,538.5,540,137
20190701|2019-04-10 10:30,10,539.75,540,538.25,538.25,42
20190701|2019-04-10 11:00,10,538.25,538.25,537.25,538.25,92
20190701|2019-04-10 11:30,10,538.25,538.5,537,537,79
20190701|2019-04-10 12:00,10,537.25,537.25,536,536.75,101
20190701|2019-04-10 12:30,10,536.75,539.25,536,538.5,114
20190701|2019-04-10 13:00,10,538,538.5,536.5,537.5,160
20190701|2019-04-10 19:00,11,537,539.5,537,539.5,12
20190701|2019-04-10 19:30,11,538.75,538.75,538.75,538.75,12
20190701|2019-04-10 20:00,11,538.75,538.75,538.75,538.75,1
20190701|2019-04-10 21:00,11,538.75,538.75,538.5,538.5,2
20190701|2019-04-10 21:30,11,538.75,541.25,538.75,541.25,38
20190701|2019-04-10 22:00,11,541.5,543.25,541.5,543.25,16
20190701|2019-04-10 22:30,11,542,543.5,542,543.5,14
20190701|2019-04-10 23:00,11,542,542,542,542,1
20190701|2019-04-11 01:00,11,543.5,543.5,543.5,543.5,5
20190701|2019-04-11 01:30,11,543.5,543.5,543.5,543.5,4
20190701|2019-04-11 02:30,11,542.75,544.5,542.5,544.5,71
20190701|2019-04-11 03:30,11,544.25,544.5,544.25,544.5,37
20190701|2019-04-11 04:00,11,544.5,544.5,544.5,544.5,3
20190701|2019-04-11 04:30,11,544.5,544.5,544.25,544.25,85
20190701|2019-04-11 05:00,11,545.25,545.25,545.25,545.25,1
20190701|2019-04-11 05:30,11,543,543,542,542,33
20190701|2019-04-11 06:00,11,544.5,544.75,544.5,544.75,10
20190701|2019-04-11 06:30,11,543.25,545.25,542.5,544.75,21
20190701|2019-04-11 07:00,11,544.5,544.75,542.25,543.75,47
20190701|2019-04-11 07:30,11,542.75,543.25,542.75,543,20
20190701|2019-04-11 08:30,11,543,543,540.75,541.5,234
20190701|2019-04-11 09:00,11,541.25,541.25,538.5,539,208
20190701|2019-04-11 09:30,11,538.5,541,538.5,541,149
20190701|2019-04-11 10:00,11,541,541.5,541,541.5,49
20190701|2019-04-11 10:30,11,540.75,540.75,540,540.75,72
20190701|2019-04-11 11:00,11,540.25,540.75,539.75,540.25,95
20190701|2019-04-11 11:30,11,540.25,540.25,538.5,539,81
20190701|2019-04-11 12:00,11,538.5,539,538,538.25,73
20190701|2019-04-11 12:30,11,538,539.5,538,539.25,151
20190701|2019-04-11 13:00,11,539.25,539.5,538.5,538.75,141
20190701|2019-04-11 19:00,12,539.5,539.5,539,539,15
20190701|2019-04-11 19:30,12,539,539,539,539,1
20190701|2019-04-11 20:00,12,538.75,538.75,538.75,538.75,1
20190701|2019-04-11 22:00,12,538.5,538.5,538.25,538.25,2
20190701|2019-04-12 01:30,12,538.75,538.75,538.75,538.75,2
20190701|2019-04-12 02:30,12,538.75,538.75,538.75,538.75,1
20190701|2019-04-12 03:00,12,538.75,538.75,538.75,538.75,4
20190701|2019-04-12 03:30,12,538,538,537.5,537.5,15
20190701|2019-04-12 04:00,12,537.5,537.5,536.75,537,42
20190701|2019-04-12 04:30,12,537.5,537.5,537.25,537.25,5
20190701|2019-04-12 05:00,12,537,537,537,537,1
20190701|2019-04-12 06:30,12,537,537.25,537,537.25,5
20190701|2019-04-12 07:00,12,537.25,538,537.25,537.25,11
20190701|2019-04-12 07:30,12,536,536,533.5,534,19
20190701|2019-04-12 08:30,12,532.75,535.5,532.75,535,243
20190701|2019-04-12 09:00,12,535,537.25,534.75,535.75,192
20190701|2019-04-12 09:30,12,535.5,535.75,534.5,534.5,38
20190701|2019-04-12 10:00,12,534.5,535,534,534,109
20190701|2019-04-12 10:30,12,534.25,534.5,534,534.5,108
20190701|2019-04-12 11:00,12,534.25,534.25,533.25,533.25,93
20190701|2019-04-12 11:30,12,533,533.75,532.5,533,130
20190701|2019-04-12 12:00,12,533,533.25,532.5,532.5,77
20190701|2019-04-12 12:30,12,532.75,535,532.5,535,249
20190701|2019-04-12 13:00,12,535,537,534.5,537,117
20190701|2019-04-14 19:00,15,536.5,538,536.5,538,60
20190701|2019-04-14 20:00,15,538,538,538,538,11
20190701|2019-04-14 20:30,15,538,539.5,538,539.5,32
20190701|2019-04-14 21:00,15,538,538,538,538,4
20190701|2019-04-14 21:30,15,538.25,538.5,538.25,538.5,3
20190701|2019-04-14 23:00,15,539.25,539.5,539.25,539.5,2
20190701|2019-04-15 01:00,15,539.5,539.5,538,539,12
20190701|2019-04-15 01:30,15,539.75,539.75,539.75,539.75,4
20190701|2019-04-15 02:00,15,539.75,539.75,539.75,539.75,4
20190701|2019-04-15 02:30,15,540,540,539.75,539.75,21
20190701|2019-04-15 03:00,15,539.75,539.75,539.75,539.75,27
20190701|2019-04-15 03:30,15,539.25,539.25,539.25,539.25,2
20190701|2019-04-15 05:30,15,538,538,538,538,1
20190701|2019-04-15 06:00,15,538,538,538,538,3
20190701|2019-04-15 06:30,15,538,538,538,538,2
20190701|2019-04-15 07:00,15,539.5,539.5,539.5,539.5,1
20190701|2019-04-15 08:30,15,538.25,539,536.25,537.75,131
20190701|2019-04-15 09:00,15,537.5,538.25,535.5,537.5,101
20190701|2019-04-15 09:30,15,537.5,537.5,536,536.5,41
20190701|2019-04-15 10:00,15,535.75,536,535,535.5,54
20190701|2019-04-15 10:30,15,535.25,535.75,534.25,535.5,127
20190701|2019-04-15 11:00,15,535.5,535.5,535,535.25,74
20190701|2019-04-15 11:30,15,535.25,535.5,535,535.25,161
20190701|2019-04-15 12:00,15,535.25,535.75,535,535,83
20190701|2019-04-15 12:30,15,535,535.25,534.5,534.75,107
20190701|2019-04-15 13:00,15,534.75,535.5,534.25,535.25,111
20190701|2019-04-15 19:00,16,535,535.75,535,535.75,21
20190701|2019-04-15 21:00,16,535.75,535.75,535.75,535.75,2
20190701|2019-04-15 23:00,16,535,535,535,535,2
20190701|2019-04-16 03:00,16,534.25,534.25,534.25,534.25,6
20190701|2019-04-16 04:30,16,534.5,534.5,534.5,534.5,2
20190701|2019-04-16 05:00,16,535.25,535.25,535.25,535.25,2
20190701|2019-04-16 05:30,16,535.25,535.25,535.25,535.25,29
20190701|2019-04-16 06:00,16,535.25,535.25,535,535,7
20190701|2019-04-16 06:30,16,534.5,534.5,534.25,534.25,4
20190701|2019-04-16 07:00,16,534,534.25,533,534.25,63
20190701|2019-04-16 08:30,16,533.75,533.75,530.5,530.75,233
20190701|2019-04-16 09:00,16,531,531.25,524.5,528.25,482
20190701|2019-04-16 09:30,16,528.25,529.25,525.75,529.25,334
20190701|2019-04-16 10:00,16,529.5,530.25,529,529,156
20190701|2019-04-16 10:30,16,528.5,529.5,527.75,528,264
20190701|2019-04-16 11:00,16,528.25,529.75,528.25,529.25,143
20190701|2019-04-16 11:30,16,529.5,529.75,529,529.25,164
20190701|2019-04-16 12:00,16,529.5,529.75,529,529.25,56
20190701|2019-04-16 12:30,16,529.5,529.5,529,529.5,179
20190701|2019-04-16 13:00,16,529.75,531,529.5,529.75,328
20190701|2019-04-16 19:00,17,530.5,531.25,530.5,531.25,8
20190701|2019-04-16 19:30,17,530.25,530.25,530.25,530.25,4
20190701|2019-04-16 20:00,17,530.25,530.25,530.25,530.25,9
20190701|2019-04-16 20:30,17,529.75,529.75,529.75,529.75,7
20190701|2019-04-16 21:00,17,530,530.5,529.75,529.75,5
20190701|2019-04-16 22:30,17,529.25,529.25,529.25,529.25,2
20190701|2019-04-17 02:30,17,529.5,529.5,529.5,529.5,1
20190701|2019-04-17 03:30,17,530.25,530.25,530.25,530.25,2
20190701|2019-04-17 05:00,17,530.5,530.75,530.5,530.75,3
20190701|2019-04-17 05:30,17,530.75,530.75,530.75,530.75,2
20190701|2019-04-17 06:00,17,530.75,530.75,530.75,530.75,15
20190701|2019-04-17 06:30,17,530.75,530.75,530.75,530.75,4
20190701|2019-04-17 07:00,17,530.75,530.75,530.5,530.75,32
20190701|2019-04-17 07:30,17,530.75,530.75,530,530,28
20190701|2019-04-17 08:30,17,530,530.75,525,528,679
20190701|2019-04-17 09:00,17,528,530.5,527.25,530.25,86
20190701|2019-04-17 09:30,17,530,530.75,529,529,124
20190701|2019-04-17 10:00,17,529,530.25,529,529.25,32
20190701|2019-04-17 10:30,17,529.25,529.5,526.75,527.25,100
20190701|2019-04-17 11:00,17,527.25,530,526.75,529.75,77
20190701|2019-04-17 11:30,17,529.75,530,529.25,529.5,82
20190701|2019-04-17 12:00,17,529.25,530.25,529.25,530.25,46
20190701|2019-04-17 12:30,17,530.5,532.75,530,532.25,201
20190701|2019-04-17 13:00,17,532,532.25,531,531.25,181
20190701|2019-04-17 19:00,18,531.25,532,531.25,532,23
20190701|2019-04-17 19:30,18,531.75,531.75,531.75,531.75,1
20190701|2019-04-17 20:30,18,531.75,532.5,531.75,532.5,6
20190701|2019-04-17 21:00,18,532.5,533.25,532.5,533,12
20190701|2019-04-17 21:30,18,532.5,532.75,532.5,532.75,6
20190701|2019-04-17 22:00,18,533,533.25,533,533,7
20190701|2019-04-17 22:30,18,533.25,533.25,533.25,533.25,6
20190701|2019-04-17 23:00,18,533.25,533.25,533.25,533.25,6
20190701|2019-04-17 23:30,18,533.25,533.5,533.25,533.5,6
20190701|2019-04-18 00:00,18,533,533.5,533,533.5,6
20190701|2019-04-18 00:30,18,533,533.25,531.75,532.75,11
20190701|2019-04-18 02:30,18,532,532,532,532,1
20190701|2019-04-18 03:00,18,531.75,532.75,531.75,531.75,5
20190701|2019-04-18 04:30,18,533.25,533.25,531.75,531.75,16
20190701|2019-04-18 05:00,18,532,532,531,531,9
20190701|2019-04-18 05:30,18,531,531,531,531,9
20190701|2019-04-18 06:00,18,531,531,530.5,530.5,14
20190701|2019-04-18 06:30,18,530.5,530.5,530,530,24
20190701|2019-04-18 07:00,18,530,530,529.75,530,7
20190701|2019-04-18 07:30,18,531.5,531.5,531.5,531.5,1
20190701|2019-04-18 08:30,18,530.5,532.25,529.75,531.5,371
20190701|2019-04-18 09:00,18,531.5,532,530.5,531,128
20190701|2019-04-18 09:30,18,530.5,531.75,530.5,530.5,68
20190701|2019-04-18 10:00,18,530.5,530.75,529.5,529.5,62
20190701|2019-04-18 10:30,18,529.5,530.5,529.5,530.25,313
20190701|2019-04-18 11:00,18,530,531,530,530.25,73
20190701|2019-04-18 11:30,18,530.5,531.25,530.25,531.25,70
20190701|2019-04-18 12:00,18,531,532,531,531.75,92
20190701|2019-04-18 12:30,18,531.75,532.25,531.25,531.75,136
20190701|2019-04-18 13:00,18,532,532,528.5,528.75,258
20190701|2019-04-21 19:00,22,530,530,529.5,530,34
20190701|2019-04-21 19:30,22,530,531,530,531,8
20190701|2019-04-21 20:30,22,528.5,528.5,528.5,528.5,4
20190701|2019-04-21 21:00,22,527.5,527.5,526.25,526.25,5
20190701|2019-04-21 21:30,22,526.75,526.75,526,526,6
20190701|2019-04-21 23:30,22,528,528,528,528,1
20190701|2019-04-22 01:30,22,527.25,527.25,527.25,527.25,1
20190701|2019-04-22 06:30,22,526.75,526.75,525.5,525.5,72
20190701|2019-04-22 07:00,22,525.25,526.25,525,526.25,63
20190701|2019-04-22 07:30,22,526.75,526.75,526.75,526.75,2
20190701|2019-04-22 08:30,22,526.75,527,523.25,525.25,181
20190701|2019-04-22 09:00,22,525,526,524.75,525.5,70
20190701|2019-04-22 09:30,22,525.75,526,524.25,525.25,71
20190701|2019-04-22 10:00,22,525.25,525.25,523.75,524,51
20190701|2019-04-22 10:30,22,524,524.5,523,523.25,69
20190701|2019-04-22 11:00,22,523.25,523.5,521.5,521.5,131
20190701|2019-04-22 11:30,22,521.5,521.5,520.25,520.5,160
20190701|2019-04-22 12:00,22,520.5,520.5,517.75,518,441
20190701|2019-04-22 12:30,22,518,519.5,517.75,518,226
20190701|2019-04-22 13:00,22,518,519.25,517.25,518.5,504
20190701|2019-04-22 19:00,23,517.75,518.5,517.75,518,17
20190701|2019-04-22 19:30,23,518.75,518.75,518.75,518.75,7
20190701|2019-04-22 20:00,23,518,518,518,518,15
20190701|2019-04-22 20:30,23,518.5,518.5,518.25,518.25,5
20190701|2019-04-22 21:00,23,518,518,517.75,518,34
20190701|2019-04-22 21:30,23,517.5,517.5,517.25,517.25,22
20190701|2019-04-22 22:00,23,518,518,518,518,1
20190701|2019-04-22 22:30,23,518,518,518,518,10
20190701|2019-04-22 23:00,23,518,518,518,518,25
20190701|2019-04-23 01:30,23,518,518,518,518,4
20190701|2019-04-23 02:00,23,518.5,520,518.25,520,35
20190701|2019-04-23 02:30,23,520,520.25,520,520,26
20190701|2019-04-23 03:30,23,520,520.25,520,520.25,16
20190701|2019-04-23 04:30,23,520,520,520,520,4
20190701|2019-04-23 05:00,23,520.5,520.5,520.5,520.5,1
20190701|2019-04-23 05:30,23,521,521,520,520,50
20190701|2019-04-23 06:00,23,520.75,520.75,520.5,520.75,7
20190701|2019-04-23 06:30,23,520.25,520.25,520.25,520.25,3
20190701|2019-04-23 07:00,23,520.75,521.5,520.75,521.5,6
20190701|2019-04-23 07:30,23,521.5,521.75,521.5,521.75,3
20190701|2019-04-23 08:30,23,523,524.5,519.5,519.75,268
20190701|2019-04-23 09:00,23,519.75,520.5,518.25,519,103
20190701|2019-04-23 09:30,23,519,519.25,518,518.25,110
20190701|2019-04-23 10:00,23,518.5,520.75,518.25,519.75,147
20190701|2019-04-23 10:30,23,519.75,520.25,518.5,519.75,96
20190701|2019-04-23 11:00,23,519.25,520.5,518.5,520,164
20190701|2019-04-23 11:30,23,519,521.25,518.75,521,132
20190701|2019-04-23 12:00,23,520.75,521,520.75,521,43
20190701|2019-04-23 12:30,23,520.75,522,520.75,522,143
20190701|2019-04-23 13:00,23,521.75,521.75,519,519.75,336
20190701|2019-04-23 19:00,24,519.5,521.5,519.5,521.5,30
20190701|2019-04-23 20:00,24,520.25,520.25,520.25,520.25,1
20190701|2019-04-23 21:00,24,520.25,520.25,520.25,520.25,2
20190701|2019-04-23 21:30,24,520.75,520.75,520.75,520.75,1
20190701|2019-04-23 22:00,24,520.75,520.75,520.75,520.75,10
20190701|2019-04-23 22:30,24,521,521,521,521,1
20190701|2019-04-24 01:30,24,519.75,519.75,519.75,519.75,1
20190701|2019-04-24 03:00,24,520.25,520.25,520.25,520.25,5
20190701|2019-04-24 03:30,24,520.25,521,520.25,521,6
20190701|2019-04-24 04:00,24,521,521,521,521,6
20190701|2019-04-24 04:30,24,520.75,520.75,520.75,520.75,2
20190701|2019-04-24 05:00,24,520.25,520.25,520.25,520.25,1
20190701|2019-04-24 05:30,24,520.75,521.75,520.5,521.75,10
20190701|2019-04-24 06:00,24,521,521,513,516.75,310
20190701|2019-04-24 06:30,24,517,521.75,516.5,520.75,40
20190701|2019-04-24 07:00,24,521,521.5,521,521.25,5
20190701|2019-04-24 07:30,24,517.5,517.5,513.5,514.5,180
20190701|2019-04-24 08:30,24,514,514.5,511,511.5,363
20190701|2019-04-24 09:00,24,511,516.25,510.75,513.5,352
20190701|2019-04-24 09:30,24,514,516.5,513.5,514.75,150
20190701|2019-04-24 10:00,24,514.75,515,514,514.25,37
20190701|2019-04-24 10:30,24,514.5,514.5,513,513,87
20190701|2019-04-24 11:00,24,512.75,513,512,512.75,48
20190701|2019-04-24 11:30,24,512.75,513,512,512.5,68
20190701|2019-04-24 12:00,24,512.5,512.5,511.5,512,53
20190701|2019-04-24 12:30,24,512.25,512.75,511.25,512,103
20190701|2019-04-24 13:00,24,512.5,512.5,511,511.25,345
20190701|2019-04-24 19:00,25,512,512,511,511.75,53
20190701|2019-04-24 19:30,25,512.25,512.25,511.75,511.75,6
20190701|2019-04-24 20:30,25,512.25,512.5,512.25,512.5,4
20190701|2019-04-24 21:00,25,512.25,514,511.25,513.5,18
20190701|2019-04-25 00:00,25,512,514.5,512,512,10
20190701|2019-04-25 04:00,25,513,513,513,513,2
20190701|2019-04-25 04:30,25,513,513,513,513,3
20190701|2019-04-25 05:00,25,513,513,513,513,2
20190701|2019-04-25 06:00,25,513.5,513.75,513,513,4
20190701|2019-04-25 06:30,25,513,513,513,513,2
20190701|2019-04-25 07:00,25,514.25,514.25,514.25,514.25,9
20190701|2019-04-25 07:30,25,514.25,514.5,514,514,69
20190701|2019-04-25 08:30,25,514.5,515,511,512,388
20190701|2019-04-25 09:00,25,512.5,515.5,512.25,515.5,226
20190701|2019-04-25 09:30,25,515.5,516.75,514.5,515.25,198
20190701|2019-04-25 10:00,25,514.75,515.25,514.25,514.25,59
20190701|2019-04-25 10:30,25,514,514.5,513.25,514.5,133
20190701|2019-04-25 11:00,25,514.25,515.5,513,515.5,193
20190701|2019-04-25 11:30,25,515.5,516.75,515.5,516.75,93
20190701|2019-04-25 12:00,25,516.75,516.75,515,515.25,45
20190701|2019-04-25 12:30,25,515,515,513,514.75,158
20190701|2019-04-25 13:00,25,514.75,515,513,513,217
20190701|2019-04-25 19:00,26,513.75,514.5,513.75,514.5,17
20190701|2019-04-25 20:00,26,513.75,513.75,513.75,513.75,20
20190701|2019-04-25 22:00,26,513.5,513.5,513.5,513.5,1
20190701|2019-04-25 23:00,26,513,513,513,513,2
20190701|2019-04-26 00:00,26,513,513,513,513,1
20190701|2019-04-26 00:30,26,513.5,513.5,513.5,513.5,1
20190701|2019-04-26 01:00,26,513,513,513,513,1
20190701|2019-04-26 03:00,26,514,514,514,514,3
20190701|2019-04-26 03:30,26,514.25,515.25,514.25,515.25,8
20190701|2019-04-26 04:00,26,515.5,515.5,515.5,515.5,10
20190701|2019-04-26 04:30,26,515.5,515.75,515.5,515.75,6
20190701|2019-04-26 05:30,26,515.5,515.5,515.5,515.5,1
20190701|2019-04-26 06:00,26,515.75,515.75,515.5,515.5,4
20190701|2019-04-26 06:30,26,515.5,515.75,515.5,515.5,8
20190701|2019-04-26 07:00,26,515.5,517,515.5,516.25,7
20190701|2019-04-26 07:30,26,516.75,516.75,516.75,516.75,1
20190701|2019-04-26 08:30,26,516,516.5,513.75,514.5,395
20190701|2019-04-26 09:00,26,514.5,518.75,514.5,516.5,294
20190701|2019-04-26 09:30,26,516.5,517,514,515,153
20190701|2019-04-26 10:00,26,515,515.75,515,515.5,160
20190701|2019-04-26 10:30,26,515.5,515.5,513.75,514.5,149
20190701|2019-04-26 11:00,26,514.5,515,513,513.25,190
20190701|2019-04-26 11:30,26,513.5,513.75,512,512.25,205
20190701|2019-04-26 12:00,26,512.25,513.5,512,512.25,219
20190701|2019-04-26 12:30,26,512.5,512.5,510.75,511,197
20190701|2019-04-26 13:00,26,510.75,513,510,510.5,657
20190701|2019-04-28 19:00,29,512.25,514.75,509,514.75,42
20190701|2019-04-28 19:30,29,514.5,514.75,513.75,514.75,17
20190701|2019-04-28 20:00,29,514,519,514,515.5,90
20190701|2019-04-28 20:30,29,512,516,511.25,516,5
20190701|2019-04-28 21:30,29,515,515,515,515,1
20190701|2019-04-28 22:00,29,516,516.5,516,516.5,21
20190701|2019-04-28 23:00,29,516.5,516.5,516.5,516.5,3
20190701|2019-04-28 23:30,29,517.5,517.5,517.5,517.5,1
20190701|2019-04-29 02:00,29,516.5,516.5,516.5,516.5,76
20190701|2019-04-29 02:30,29,516.5,516.5,516.5,516.5,2
20190701|2019-04-29 03:30,29,516.25,516.25,516.25,516.25,11
20190701|2019-04-29 04:00,29,516,516,516,516,35
20190701|2019-04-29 04:30,29,516,516,515.5,515.5,98
20190701|2019-04-29 05:00,29,515.5,515.5,515.5,515.5,7
20190701|2019-04-29 05:30,29,515.75,516,515.75,516,19
20190701|2019-04-29 06:30,29,516,516,516,516,24
20190701|2019-04-29 07:00,29,515.75,515.75,515,515,21
20190701|2019-04-29 07:30,29,515.75,516.75,515.75,516.25,50
20190701|2019-04-29 08:30,29,517,517,512.5,513.25,197
20190701|2019-04-29 09:00,29,512.75,513,511,511,176
20190701|2019-04-29 09:30,29,511,512,510.5,512,196
20190701|2019-04-29 10:00,29,511.5,512,509.25,509.5,335
20190701|2019-04-29 10:30,29,509.25,509.5,508.25,509.5,196
20190701|2019-04-29 11:00,29,509.5,509.5,508,508.5,121
20190701|2019-04-29 11:30,29,508.75,509.5,508.5,508.75,51
20190701|2019-04-29 12:00,29,509.25,509.25,508.5,509,87
20190701|2019-04-29 12:30,29,508.75,510.25,507,509.5,340
20190701|2019-04-29 13:00,29,509.25,509.5,506.75,507.75,376
20190701|2019-04-29 19:00,30,507,508.75,507,508.75,48
20190701|2019-04-29 19:30,30,509.5,510,509.5,510,4
20190701|2019-04-29 20:00,30,508,508.25,506.5,506.5,44
20190701|2019-04-29 21:00,30,506.75,507.5,506.25,507.5,15
20190701|2019-04-29 23:00,30,507,507,507,507,1
20190701|2019-04-30 02:30,30,509,509,509,509,7
20190701|2019-04-30 03:30,30,509,509,509,509,1
20190701|2019-04-30 04:00,30,508.75,508.75,508.75,508.75,8
20190701|2019-04-30 04:30,30,508.25,508.25,508.25,508.25,1
20190701|2019-04-30 06:30,30,509,509.5,508.75,508.75,11
20190701|2019-04-30 07:00,30,509,509.5,508.5,509.5,11
20190701|2019-04-30 07:30,30,508.25,508.25,508.25,508.25,1
20190701|2019-04-30 08:30,30,508,512.25,507.5,510,596
20190701|2019-04-30 09:00,30,510,510.25,508.75,509,242
20190701|2019-04-30 09:30,30,509.5,509.5,506.25,506.25,512
20190701|2019-04-30 10:00,30,506.5,507,506.25,507,129
20190701|2019-04-30 10:30,30,506.75,507,506,506.25,86
20190701|2019-04-30 11:00,30,506,506.75,506,506.5,117
20190701|2019-04-30 11:30,30,506.5,507.75,506.5,506.5,293
20190701|2019-04-30 12:00,30,506.75,507.5,506.25,507,108
20190701|2019-04-30 12:30,30,507.25,508,507,507.5,164
20190701|2019-04-30 13:00,30,507.5,507.75,506.5,507.25,312
20190701|2019-04-30 19:00,1,507.75,509,507.5,509,35
20190701|2019-04-30 19:30,1,508.5,508.5,508.5,508.5,1
20190701|2019-04-30 20:00,1,508.5,508.75,508.5,508.75,5
20190701|2019-04-30 21:00,1,507.75,507.75,507.5,507.5,3
20190701|2019-04-30 22:00,1,507.75,507.75,507.75,507.75,1
20190701|2019-04-30 23:30,1,507.75,507.75,507.75,507.75,2
20190701|2019-05-01 03:00,1,507.75,507.75,507.75,507.75,1
20190701|2019-05-01 03:30,1,508,508,507,507,53
20190701|2019-05-01 04:00,1,507,507,506.75,506.75,4
20190701|2019-05-01 04:30,1,507.25,507.25,507,507.25,27
20190701|2019-05-01 05:00,1,507.5,507.5,507.5,507.5,1
20190701|2019-05-01 05:30,1,508,508,508,508,5
20190701|2019-05-01 06:00,1,507.75,507.75,507.75,507.75,1
20190701|2019-05-01 06:30,1,509,509.75,509,509.75,3
20190701|2019-05-01 07:30,1,509,509,509,509,1
20190701|2019-05-01 08:30,1,508.75,511.75,508,511.5,299
20190701|2019-05-01 09:00,1,511.5,512.5,510.75,512,132
20190701|2019-05-01 09:30,1,512.25,512.25,510.75,511.25,125
20190701|2019-05-01 10:00,1,511.25,511.5,509.5,509.5,131
20190701|2019-05-01 10:30,1,509.5,510.75,509.5,510.25,48
20190701|2019-05-01 11:00,1,510.25,512.75,510.25,512.5,123
20190701|2019-05-01 11:30,1,512.5,514,510,510,117
20190701|2019-05-01 12:00,1,510.25,511.25,510,511.25,112
20190701|2019-05-01 12:30,1,511,512,511,512,86
20190701|2019-05-01 13:00,1,511.5,514.5,510.5,511.25,433
20190701|2019-05-01 19:00,2,513,514,512.75,513.25,56
20190701|2019-05-01 20:00,2,513,513,513,513,1
20190701|2019-05-01 20:30,2,513.25,513.25,513.25,513.25,2
20190701|2019-05-01 21:30,2,513.25,513.25,513.25,513.25,5
20190701|2019-05-01 22:00,2,513,513,513,513,1
20190701|2019-05-01 22:30,2,512.75,512.75,512.75,512.75,1
20190701|2019-05-01 23:30,2,513.75,513.75,513.75,513.75,2
20190701|2019-05-02 00:00,2,514,514.25,514,514.25,4
20190701|2019-05-02 01:00,2,514.25,514.25,514.25,514.25,1
20190701|2019-05-02 02:30,2,514.25,515,514.25,515,4
20190701|2019-05-02 03:00,2,515,515,515,515,11
20190701|2019-05-02 03:30,2,516.25,518,516.25,517,42
20190701|2019-05-02 04:00,2,516.75,517.75,516.5,516.5,10
20190701|2019-05-02 04:30,2,517.5,517.75,517.5,517.75,4
20190701|2019-05-02 05:00,2,518.25,518.25,516.75,516.75,12
20190701|2019-05-02 05:30,2,516.75,516.75,516.5,516.5,5
20190701|2019-05-02 06:00,2,516.75,516.75,516,516,15
20190701|2019-05-02 06:30,2,516.25,516.75,515,516.75,74
20190701|2019-05-02 07:00,2,516.25,516.25,514.5,515,46
20190701|2019-05-02 07:30,2,514.5,514.5,514.5,514.5,34
20190701|2019-05-02 08:30,2,514.5,521.5,514.25,520.75,703
20190701|2019-05-02 09:00,2,520.75,524.25,520.5,521,440
20190701|2019-05-02 09:30,2,521,521.5,519.25,519.5,416
20190701|2019-05-02 10:00,2,519.5,519.75,518.75,519.25,103
20190701|2019-05-02 10:30,2,519.25,520,519,519.5,108
20190701|2019-05-02 11:00,2,519.75,523.25,519.75,521,269
20190701|2019-05-02 11:30,2,520.75,520.75,519,520.25,107
20190701|2019-05-02 12:00,2,520.25,520.25,519,519.75,138
20190701|2019-05-02 12:30,2,519.5,520,518.25,518.25,61
20190701|2019-05-02 13:00,2,518.75,521,517.5,520.75,417
20190701|2019-05-02 19:00,3,520.75,520.75,520,520.25,72
20190701|2019-05-02 19:30,3,520,520.25,520,520.25,3
20190701|2019-05-02 20:00,3,520.25,520.25,520.25,520.25,27
20190701|2019-05-02 20:30,3,520.25,520.25,519.75,520,17
20190701|2019-05-02 21:00,3,520,520,520,520,5
20190701|2019-05-02 22:30,3,520.5,520.5,520.25,520.25,42
20190701|2019-05-02 23:00,3,520.5,520.5,520.5,520.5,4
20190701|2019-05-02 23:30,3,520.25,520.25,520,520,9
20190701|2019-05-03 00:00,3,520,520,519.5,519.5,10
20190701|2019-05-03 01:00,3,519.5,519.5,519.5,519.5,1
20190701|2019-05-03 01:30,3,519.5,519.5,519.5,519.5,1
20190701|2019-05-03 02:00,3,520.25,520.25,520,520,8
20190701|2019-05-03 03:00,3,519.5,519.5,519.25,519.5,12
20190701|2019-05-03 03:30,3,519.5,519.5,518.5,518.5,31
20190701|2019-05-03 04:00,3,520,520,520,520,2
20190701|2019-05-03 04:30,3,519,519,518.25,518.25,11
20190701|2019-05-03 05:00,3,518.25,518.75,518.25,518.25,21
20190701|2019-05-03 05:30,3,518.25,518.25,517.5,517.5,20
20190701|2019-05-03 06:00,3,518,518.5,516.25,517,46
20190701|2019-05-03 06:30,3,517,517,516.5,517,9
20190701|2019-05-03 07:00,3,516,516,515.25,515.25,30
20190701|2019-05-03 07:30,3,515,515.5,515,515.5,48
20190701|2019-05-03 08:30,3,515.5,516.5,515,515.5,434
20190701|2019-05-03 09:00,3,515.75,517.25,515.25,517,81
20190701|2019-05-03 09:30,3,517.25,517.25,515.25,515.25,101
20190701|2019-05-03 10:00,3,515.25,515.5,514.5,514.75,110
20190701|2019-05-03 10:30,3,514.75,514.75,514,514.5,100
20190701|2019-05-03 11:00,3,514.5,514.75,514,514.5,62
20190701|2019-05-03 11:30,3,514.5,517.25,514.25,516.5,88
20190701|2019-05-03 12:00,3,516.25,518.5,516.25,516.75,103
20190701|2019-05-03 12:30,3,517,518,515.75,517,124
20190701|2019-05-03 13:00,3,516.75,516.75,514,515.25,264
20190701|2019-05-05 19:00,6,514,514.75,510.25,512.75,507
20190701|2019-05-05 19:30,6,511,511.5,511,511.5,3
20190701|2019-05-05 20:00,6,511,512,511,512,6
20190701|2019-05-05 20:30,6,511,511,510.5,510.5,28
20190701|2019-05-05 21:00,6,511,511,511,511,13
20190701|2019-05-05 21:30,6,511.5,511.5,511.5,511.5,1
20190701|2019-05-05 23:30,6,512.75,512.75,512.5,512.5,5
20190701|2019-05-06 00:30,6,511.25,511.25,511.25,511.25,1
20190701|2019-05-06 01:30,6,512,512,512,512,1
20190701|2019-05-06 02:00,6,511.75,511.75,511.75,511.75,14
20190701|2019-05-06 02:30,6,512,512.75,511.75,512.75,5
20190701|2019-05-06 03:00,6,511.5,512,511,511.5,60
20190701|2019-05-06 03:30,6,511.25,511.25,511,511,12
20190701|2019-05-06 04:00,6,511.5,511.5,510.75,510.75,14
20190701|2019-05-06 05:30,6,510.75,510.75,510.75,510.75,1
20190701|2019-05-06 06:30,6,511.5,511.5,511,511.25,11
20190701|2019-05-06 07:00,6,510.5,510.5,509.25,510,91
20190701|2019-05-06 07:30,6,510,510,507,507,95
20190701|2019-05-06 08:30,6,508,510,507.25,509,188
20190701|2019-05-06 09:00,6,509.25,511.5,509,511.25,152
20190701|2019-05-06 09:30,6,510.75,511.25,509.25,511.25,78
20190701|2019-05-06 10:00,6,510.75,512.75,510.75,512.5,133
20190701|2019-05-06 10:30,6,512.5,513.75,511.5,513.75,131
20190701|2019-05-06 11:00,6,514,514.25,511.75,512.5,77
20190701|2019-05-06 11:30,6,512.25,512.75,511.75,512,49
20190701|2019-05-06 12:00,6,512.75,513.25,512.25,513,19
20190701|2019-05-06 12:30,6,512.75,513.5,511.5,511.75,85
20190701|2019-05-06 13:00,6,512.25,515.5,511,515,279
20190701|2019-05-06 19:00,7,517,517,514.75,514.75,85
20190701|2019-05-06 20:00,7,514.5,514.5,514,514,10
20190701|2019-05-06 20:30,7,513.25,513.5,512.5,512.5,18
20190701|2019-05-07 01:30,7,514,514.25,514,514.25,9
20190701|2019-05-07 02:30,7,514,515,514,515,4
20190701|2019-05-07 03:30,7,514,515.5,513.75,513.75,9
20190701|2019-05-07 04:00,7,512.75,512.75,512,512,2
20190701|2019-05-07 05:30,7,511,511,510,510,14
20190701|2019-05-07 06:00,7,511.25,511.25,511.25,511.25,1
20190701|2019-05-07 06:30,7,511.25,511.25,511.25,511.25,1
20190701|2019-05-07 07:00,7,510.75,510.75,510.75,510.75,1
20190701|2019-05-07 07:30,7,510.25,510.25,510.25,510.25,1
20190701|2019-05-07 08:30,7,511,514.25,511,513.5,216
20190701|2019-05-07 09:00,7,513.75,516,513.75,515.25,53
20190701|2019-05-07 09:30,7,516,517,515.25,516.75,108
20190701|2019-05-07 10:00,7,516.75,517.5,516.5,517.25,84
20190701|2019-05-07 10:30,7,517,517,516,516.75,132
20190701|2019-05-07 11:00,7,516.25,517.75,516.25,516.75,226
20190701|2019-05-07 11:30,7,516.75,517,515.25,516.5,181
20190701|2019-05-07 12:00,7,516.75,519.25,515.75,519.25,187
20190701|2019-05-07 12:30,7,518.75,520.5,518.75,519.5,285
20190701|2019-05-07 13:00,7,519.75,522,519.75,521.25,285
20190701|2019-05-07 19:00,8,521.75,521.75,518.5,519,24
20190701|2019-05-07 19:30,8,518.75,519,518.75,518.75,12
20190701|2019-05-07 22:00,8,520.5,520.75,520.5,520.75,8
20190701|2019-05-08 00:00,8,521.25,521.25,521.25,521.25,1
20190701|2019-05-08 00:30,8,520.75,520.75,520.75,520.75,1
20190701|2019-05-08 01:00,8,521.5,521.75,521.5,521.75,3
20190701|2019-05-08 02:00,8,521.5,521.5,521.5,521.5,1
20190701|2019-05-08 02:30,8,521.25,521.25,521.25,521.25,1
20190701|2019-05-08 03:00,8,522,522.25,522,522.25,35
20190701|2019-05-08 04:00,8,521.5,522,521.5,521.75,4
20190701|2019-05-08 06:00,8,521.5,521.5,521.5,521.5,7
20190701|2019-05-08 06:30,8,521.5,521.75,520.25,520.25,14
20190701|2019-05-08 07:00,8,520.25,520.25,520,520,3
20190701|2019-05-08 07:30,8,520.75,522.75,520.75,521.5,24
20190701|2019-05-08 08:30,8,521.75,522,518.75,519.5,334
20190701|2019-05-08 09:00,8,519.5,519.5,516.25,518.5,128
20190701|2019-05-08 09:30,8,518.5,521.25,518.25,521.25,117
20190701|2019-05-08 10:00,8,521.25,521.25,519.5,519.5,226
20190701|2019-05-08 10:30,8,519.5,519.75,519.25,519.5,32
20190701|2019-05-08 11:00,8,519.5,519.75,519.25,519.25,72
20190701|2019-05-08 11:30,8,519.25,519.5,519,519.25,124
20190701|2019-05-08 12:00,8,519.25,520.5,519.25,520.25,95
20190701|2019-05-08 12:30,8,521,522.25,520.75,522,70
20190701|2019-05-08 13:00,8,521.75,521.75,519.5,519.75,191
20190701|2019-05-08 19:00,9,520,520,519.75,519.75,7
20190701|2019-05-08 19:30,9,519,519,518.5,518.5,13
20190701|2019-05-08 20:00,9,518.75,518.75,518.5,518.5,7
20190701|2019-05-08 20:30,9,518.5,518.5,518.5,518.5,5
20190701|2019-05-08 21:00,9,519.25,519.5,519.25,519.5,6
20190701|2019-05-08 21:30,9,519.25,519.75,519.25,519.75,12
20190701|2019-05-08 22:00,9,519.25,520.75,519.25,520.75,13
20190701|2019-05-08 22:30,9,520,521,520,521,12
20190701|2019-05-08 23:00,9,520.75,521,520.75,521,6
20190701|2019-05-08 23:30,9,520.75,521.5,520.75,521.5,12
20190701|2019-05-09 00:00,9,521.5,522,521.5,522,18
20190701|2019-05-09 00:30,9,522,522.75,522,522.75,12
20190701|2019-05-09 02:00,9,520.5,520.5,520.5,520.5,95
20190701|2019-05-09 02:30,9,520,520.25,520,520.25,5
20190701|2019-05-09 03:00,9,520,520,520,520,20
20190701|2019-05-09 03:30,9,519.5,520,518,518.75,67
20190701|2019-05-09 04:00,9,518,518,516.75,516.75,20
20190701|2019-05-09 04:30,9,516.75,517.25,516.5,516.5,6
20190701|2019-05-09 05:00,9,516.75,518,516.75,518,17
20190701|2019-05-09 05:30,9,518.75,518.75,518.75,518.75,5
20190701|2019-05-09 06:30,9,518,518,517.75,517.75,4
20190701|2019-05-09 07:00,9,517.75,517.75,517,517,7
20190701|2019-05-09 07:30,9,516.5,516.75,516.5,516.5,33
20190701|2019-05-09 08:30,9,517,517.25,514.75,516.5,250
20190701|2019-05-09 09:00,9,516,516.5,513.5,514.5,190
20190701|2019-05-09 09:30,9,514.5,516.25,514,515.75,138
20190701|2019-05-09 10:00,9,515.75,516.75,515.25,515.25,184
20190701|2019-05-09 10:30,9,515.5,517,515.25,517,74
20190701|2019-05-09 11:00,9,517.25,518.25,517,517.5,142
20190701|2019-05-09 11:30,9,517.5,518.75,517,517,96
20190701|2019-05-09 12:00,9,517.5,517.5,516.5,516.75,89
20190701|2019-05-09 12:30,9,516.75,517,515.5,515.5,97
20190701|2019-05-09 13:00,9,515.5,517.75,515.5,516.75,185
20190701|2019-05-09 19:00,10,517.5,519.75,517.5,519.75,39
20190701|2019-05-09 19:30,10,519.75,519.75,519.75,519.75,1
20190701|2019-05-09 20:30,10,519,519,519,519,1
20190701|2019-05-10 03:30,10,518.25,518.25,518.25,518.25,4
20190701|2019-05-10 04:00,10,517.75,517.75,517.5,517.5,2
20190701|2019-05-10 06:30,10,517,517,516.25,516.5,20
20190701|2019-05-10 07:00,10,516.25,516.25,516.25,516.25,4
20190701|2019-05-10 07:30,10,515.25,515.25,515.25,515.25,1
20190701|2019-05-10 08:30,10,517.5,518.5,516.25,517.25,134
20190701|2019-05-10 09:00,10,517.25,519.5,516.5,519.25,291
20190701|2019-05-10 09:30,10,519.5,520.5,516.75,517.25,141
20190701|2019-05-10 10:00,10,517.75,519,517,517.75,84
20190701|2019-05-10 10:30,10,518,519.75,517.25,519,180
20190701|2019-05-10 11:00,10,519,519.25,513.5,514.75,620
20190701|2019-05-10 11:30,10,515,516,514.5,515.25,267
20190701|2019-05-10 12:00,10,515.25,517,512.75,513.75,274
20190701|2019-05-10 12:30,10,513.75,514,512.75,513.5,242
20190701|2019-05-10 13:00,10,513.5,518,513.5,517.75,419
20190701|2019-05-12 19:00,13,517,517,516.75,516.75,10
20190701|2019-05-12 21:00,13,516.5,516.5,515,515,4
20190701|2019-05-12 21:30,13,515.25,515.25,515.25,515.25,1
20190701|2019-05-13 02:30,13,516,516,516,516,1
20190701|2019-05-13 03:00,13,516.25,516.25,515.5,515.5,7
20190701|2019-05-13 03:30,13,515.75,515.75,515.75,515.75,2
20190701|2019-05-13 05:00,13,515.75,515.75,515.75,515.75,2
20190701|2019-05-13 05:30,13,515.75,515.75,515.75,515.75,1
20190701|2019-05-13 06:00,13,515.5,515.5,515.5,515.5,1
20190701|2019-05-13 06:30,13,515.75,515.75,515.75,515.75,6
20190701|2019-05-13 07:00,13,514.75,514.75,513.25,513.25,53
20190701|2019-05-13 07:30,13,514,514.5,513.25,513.5,74
20190701|2019-05-13 08:30,13,513,513.5,511.75,512,195
20190701|2019-05-13 09:00,13,512.25,513,512.25,512.25,96
20190701|2019-05-13 09:30,13,512.25,514.25,512.25,514,179
20190701|2019-05-13 10:00,13,514,515.25,512.75,513.75,156
20190701|2019-05-13 10:30,13,514,514.25,513,513.75,85
20190701|2019-05-13 11:00,13,514,516.5,514,516.5,210
20190701|2019-05-13 11:30,13,516.5,517,515,516.75,183
20190701|2019-05-13 12:00,13,517,518.25,516.75,517.25,92
20190701|2019-05-13 12:30,13,517.5,519.75,517.25,518.75,138
20190701|2019-05-13 13:00,13,519,520.75,516.75,516.75,265
20190701|2019-05-13 19:00,14,518,518,516.25,517,96
20190701|2019-05-13 19:30,14,516.75,516.75,516.75,516.75,5
20190701|2019-05-13 20:30,14,515.5,515.5,515,515,11
20190701|2019-05-13 21:30,14,516,516,516,516,1
20190701|2019-05-13 22:00,14,516,516,516,516,1
20190701|2019-05-13 22:30,14,516,517,516,517,9
20190701|2019-05-13 23:00,14,516.75,516.75,516.75,516.75,2
20190701|2019-05-14 01:00,14,515.25,515.75,515.25,515.75,9
20190701|2019-05-14 02:00,14,517.25,518.5,517.25,518.5,31
20190701|2019-05-14 02:30,14,518.25,518.5,518.25,518.25,3
20190701|2019-05-14 03:00,14,517.75,517.75,517.75,517.75,2
20190701|2019-05-14 04:00,14,517.75,517.75,516.5,516.5,5
20190701|2019-05-14 04:30,14,516.5,516.75,516.5,516.75,3
20190701|2019-05-14 05:00,14,517.5,517.75,517.5,517.75,6
20190701|2019-05-14 07:00,14,519.75,520,518.25,520,9
20190701|2019-05-14 07:30,14,519,519,519,519,10
20190701|2019-05-14 08:30,14,518.5,523.25,518.5,522.75,149
20190701|2019-05-14 09:00,14,522.75,528.25,522.75,525.5,425
20190701|2019-05-14 09:30,14,525.5,527.25,523.75,524.5,249
20190701|2019-05-14 10:00,14,524.75,526.25,524.5,525.25,186
20190701|2019-05-14 10:30,14,525.5,528.25,524.5,525,233
20190701|2019-05-14 11:00,14,525,525.75,523.5,523.75,121
20190701|2019-05-14 11:30,14,523.75,523.75,522.5,522.75,108
20190701|2019-05-14 12:00,14,522.75,524,522.75,523.5,108
20190701|2019-05-14 12:30,14,523.5,523.75,520,520.75,215
20190701|2019-05-14 13:00,14,521,523.75,520,523.75,253
20190701|2019-05-14 19:00,15,522,523,521.25,522,15
20190701|2019-05-14 20:00,15,521.5,523,521.5,523,9
20190701|2019-05-14 21:00,15,521.75,521.75,521.75,521.75,1
20190701|2019-05-14 22:00,15,522.25,522.25,522.25,522.25,1
20190701|2019-05-14 23:00,15,521.5,521.5,521.5,521.5,1
20190701|2019-05-15 02:00,15,523,523,523,523,2
20190701|2019-05-15 02:30,15,523,525.5,523,525.5,23
20190701|2019-05-15 05:00,15,527,527,527,527,1
20190701|2019-05-15 05:30,15,527.5,527.5,527.5,527.5,1
20190701|2019-05-15 06:30,15,528.25,529.5,528.25,529,35
20190701|2019-05-15 07:00,15,529,533,528.75,532.75,72
20190701|2019-05-15 07:30,15,531.25,532.75,530.25,530.25,13
20190701|2019-05-15 08:30,15,530,535.5,530,530.25,530
20190701|2019-05-15 09:00,15,530.5,533.25,530.5,532,249
20190701|2019-05-15 09:30,15,532,532.25,529,529,236
20190701|2019-05-15 10:00,15,529,530,527,527.5,249
20190701|2019-05-15 10:30,15,527.75,527.75,525.5,526,170
20190701|2019-05-15 11:00,15,526.25,527.25,523.25,523.75,290
20190701|2019-05-15 11:30,15,523.75,524,522,522.5,135
20190701|2019-05-15 12:00,15,522.5,523.5,520.5,521,227
20190701|2019-05-15 12:30,15,521.25,522.5,520,520,182
20190701|2019-05-15 13:00,15,519.5,519.75,515,515.25,671
20190701|2019-05-15 19:00,16,515.25,515.5,515,515.5,90
20190701|2019-05-15 19:30,16,518.75,518.75,518.75,518.75,3
20190701|2019-05-15 20:00,16,518.5,520,518.5,519.5,9
20190701|2019-05-15 20:30,16,519.5,520.75,519.5,520.75,9
20190701|2019-05-15 21:00,16,520.5,520.75,519.5,519.5,9
20190701|2019-05-15 21:30,16,520,520.75,520,520.75,9
20190701|2019-05-15 22:00,16,520.75,520.75,520.5,520.75,9
20190701|2019-05-15 22:30,16,520.5,520.75,520.25,520.5,9
20190701|2019-05-15 23:00,16,520.5,520.75,520.5,520.75,9
20190701|2019-05-15 23:30,16,520.5,520.75,520.5,520.75,9
20190701|2019-05-16 00:00,16,520.75,520.75,520.75,520.75,9
20190701|2019-05-16 00:30,16,520.75,520.75,520.75,520.75,6
20190701|2019-05-16 02:00,16,520.75,523.25,520.75,522.75,52
20190701|2019-05-16 02:30,16,521.75,523.25,519.75,523.25,61
20190701|2019-05-16 03:00,16,520,522.5,519,522.5,23
20190701|2019-05-16 03:30,16,522.75,523,519.5,520.5,21
20190701|2019-05-16 04:00,16,522,522,522,522,1
20190701|2019-05-16 04:30,16,521.75,522.25,521.75,522.25,18
20190701|2019-05-16 05:00,16,522.75,523,522.75,523,14
20190701|2019-05-16 05:30,16,522.25,522.25,522.25,522.25,4
20190701|2019-05-16 06:30,16,523,523.25,522,523.25,64
20190701|2019-05-16 07:00,16,523.75,523.75,523,523,12
20190701|2019-05-16 08:30,16,523,524.75,521.5,522.5,235
20190701|2019-05-16 09:00,16,522.75,524.5,522.25,523.75,132
20190701|2019-05-16 09:30,16,523.75,524.75,523.25,524,144
20190701|2019-05-16 10:00,16,523.75,526,522.5,525.5,169
20190701|2019-05-16 10:30,16,525.5,526,525,525.25,77
20190701|2019-05-16 11:00,16,526,528.75,525.75,528.25,224
20190701|2019-05-16 11:30,16,528.25,529.25,525.25,525.75,381
20190701|2019-05-16 12:00,16,525.75,526.25,524.25,525.5,120
20190701|2019-05-16 12:30,16,525.75,527.5,523.25,524.75,84
20190701|2019-05-16 13:00,16,523.5,528,523.5,528,415
20190701|2019-05-16 19:00,17,526.75,529.5,525.75,529.5,46
20190701|2019-05-16 19:30,17,530,531.5,530,530.25,15
20190701|2019-05-16 20:00,17,530.5,530.5,530.5,530.5,5
20190701|2019-05-16 23:30,17,529.75,529.75,529.25,529.5,21
20190701|2019-05-17 01:00,17,530,530,530,530,1
20190701|2019-05-17 02:30,17,530.25,530.25,530.25,530.25,2
20190701|2019-05-17 03:00,17,530.75,540,530.75,539.5,197
20190701|2019-05-17 03:30,17,539.5,543.25,539.5,541.25,74
20190701|2019-05-17 04:00,17,541,541,539.75,539.75,21
20190701|2019-05-17 04:30,17,539.75,539.75,539.75,539.75,8
20190701|2019-05-17 05:00,17,541.75,541.75,539.5,539.5,4
20190701|2019-05-17 05:30,17,540,543.75,540,541,35
20190701|2019-05-17 06:00,17,541.5,541.5,539.5,539.5,3
20190701|2019-05-17 06:30,17,542,542,537.5,538,27
20190701|2019-05-17 07:00,17,537.5,539.25,533,536.75,148
20190701|2019-05-17 07:30,17,538.75,539,537.5,537.5,5
20190701|2019-05-17 08:30,17,537.75,540,528,528,815
20190701|2019-05-17 09:00,17,528,534.5,527.5,534.25,288
20190701|2019-05-17 09:30,17,534.25,534.5,530.5,531.25,238
20190701|2019-05-17 10:00,17,531.75,533.75,531.25,532,203
20190701|2019-05-17 10:30,17,532.25,532.25,528.5,529.25,89
20190701|2019-05-17 11:00,17,529,530.5,529,530.5,42
20190701|2019-05-17 11:30,17,530.75,533.75,530.5,533.5,130
20190701|2019-05-17 12:00,17,533,533.25,532,532.5,90
20190701|2019-05-17 12:30,17,532.5,533,530,530.5,92
20190701|2019-05-17 13:00,17,531,531,525.75,526.75,268
20190701|2019-05-19 19:00,20,529.75,536,529.75,535,95
20190701|2019-05-19 19:30,20,535,535.25,535,535.25,74
20190701|2019-05-19 20:00,20,535.25,535.25,535.25,535.25,1
20190701|2019-05-19 21:00,20,535.75,535.75,535.75,535.75,1
20190701|2019-05-19 21:30,20,535.75,535.75,535.75,535.75,1
20190701|2019-05-20 01:30,20,535.75,535.75,535.75,535.75,6
20190701|2019-05-20 02:00,20,536,536,535.75,535.75,8
20190701|2019-05-20 02:30,20,536,536,536,536,7
20190701|2019-05-20 03:00,20,536,536,536,536,1
20190701|2019-05-20 03:30,20,536,536,536,536,21
20190701|2019-05-20 04:00,20,536.75,536.75,536.75,536.75,1
20190701|2019-05-20 04:30,20,536.75,536.75,536.75,536.75,1
20190701|2019-05-20 05:30,20,537,537,537,537,2
20190701|2019-05-20 06:00,20,537,537,537,537,2
20190701|2019-05-20 06:30,20,537,537.75,537,537.75,15
20190701|2019-05-20 07:00,20,538,539.75,538,539.75,43
20190701|2019-05-20 07:30,20,539.75,540,539.75,540,13
20190701|2019-05-20 08:30,20,539.5,539.75,537.5,539.25,517
20190701|2019-05-20 09:00,20,539.5,541.75,538.5,538.75,221
20190701|2019-05-20 09:30,20,538.5,539.25,536.25,538.25,186
20190701|2019-05-20 10:00,20,538,538.75,535.75,538,300
20190701|2019-05-20 10:30,20,538,543,538,542.25,513
20190701|2019-05-20 11:00,20,541.75,543.75,541.75,543.5,227
20190701|2019-05-20 11:30,20,543.75,546,542.75,544.25,438
20190701|2019-05-20 12:00,20,544,544.5,543,543.75,169
20190701|2019-05-20 12:30,20,543.75,544.5,542,542,253
20190701|2019-05-20 13:00,20,542.25,546.75,541,546.5,653
20190701|2019-05-20 19:00,21,545.25,547.75,542.75,544.5,155
20190701|2019-05-20 19:30,21,545.75,546.75,545.75,546.75,25
20190701|2019-05-20 20:00,21,547.25,547.25,547,547.25,6
20190701|2019-05-20 20:30,21,547,547,546.5,546.5,3
20190701|2019-05-20 21:30,21,546.25,547,546,546.5,20
20190701|2019-05-20 22:30,21,547.75,548,547.75,548,41
20190701|2019-05-21 00:30,21,548,548,548,548,8
20190701|2019-05-21 01:00,21,547.75,548,547.75,548,5
20190701|2019-05-21 02:30,21,547.75,547.75,547.5,547.5,2
20190701|2019-05-21 03:00,21,547.25,547.25,547,547,4
20190701|2019-05-21 03:30,21,546.75,546.75,546.5,546.5,2
20190701|2019-05-21 04:30,21,547,547,546.75,546.75,6
20190701|2019-05-21 05:00,21,547,547,547,547,1
20190701|2019-05-21 06:30,21,547.75,549.25,547.75,549,92
20190701|2019-05-21 07:00,21,548.5,549,548,549,9
20190701|2019-05-21 07:30,21,547.75,547.75,547.75,547.75,1
20190701|2019-05-21 08:30,21,549.5,551.75,548.25,551.75,718
20190701|2019-05-21 09:00,21,551.25,553.25,551.25,552.25,423
20190701|2019-05-21 09:30,21,552.5,554.75,551.75,554.25,308
20190701|2019-05-21 10:00,21,554,554.25,550.5,551.5,457
20190701|2019-05-21 10:30,21,551,551.25,547,548.25,460
20190701|2019-05-21 11:00,21,548,548.5,547,547.75,216
20190701|2019-05-21 11:30,21,547.75,547.75,546,546.5,170
20190701|2019-05-21 12:00,21,546.5,547,541.5,543.75,770
20190701|2019-05-21 12:30,21,544,545.25,540.25,540.25,294
20190701|2019-05-21 13:00,21,540.5,544.25,540.5,543.5,463
20190701|2019-05-21 19:00,22,543.25,546,542.75,545.25,77
20190701|2019-05-21 19:30,22,546,547,546,547,44
20190701|2019-05-21 20:00,22,547,547,547,547,1
20190701|2019-05-21 21:00,22,547,547,547,547,1
20190701|2019-05-21 21:30,22,547,547,547,547,8
20190701|2019-05-21 22:00,22,547,547,547,547,3
20190701|2019-05-22 02:00,22,546,546,543.75,543.75,67
20190701|2019-05-22 02:30,22,544,544.75,543.75,544.25,57
20190701|2019-05-22 03:00,22,544.75,544.75,544,544,3
20190701|2019-05-22 03:30,22,544,544,542.5,543,36
20190701|2019-05-22 04:00,22,542.25,543,540.25,540.25,126
20190701|2019-05-22 04:30,22,540.75,542,540.75,542,27
20190701|2019-05-22 05:00,22,542,542,540.5,542,11
20190701|2019-05-22 05:30,22,542,542,540.75,540.75,10
20190701|2019-05-22 06:00,22,541.75,542,540.75,541,10
20190701|2019-05-22 06:30,22,541,542,540.75,540.75,17
20190701|2019-05-22 07:00,22,541.25,541.5,538.25,538.25,54
20190701|2019-05-22 07:30,22,539.75,539.75,539.75,539.75,6
20190701|2019-05-22 08:30,22,540.75,544.75,538.75,543,782
20190701|2019-05-22 09:00,22,542.75,543,537,537,218
20190701|2019-05-22 09:30,22,537,539.75,536.75,538.75,184
20190701|2019-05-22 10:00,22,539.25,540.75,538,538.5,71
20190701|2019-05-22 10:30,22,538.75,541,538.75,540.75,60
20190701|2019-05-22 11:00,22,541,542,540.25,541.5,86
20190701|2019-05-22 11:30,22,541.5,542.75,541.25,542.5,90
20190701|2019-05-22 12:00,22,542.5,542.5,540.25,542.5,147
20190701|2019-05-22 12:30,22,542.25,544.25,541,544.25,240
20190701|2019-05-22 13:00,22,544.25,544.75,542.5,543.25,289
20190701|2019-05-22 19:00,23,543.75,544,542.75,543.25,37
20190701|2019-05-22 19:30,23,543.25,544,543.25,544,6
20190701|2019-05-22 20:00,23,544,544,543.75,544,4
20190701|2019-05-22 20:30,23,544,544,543,543.75,51
20190701|2019-05-22 21:00,23,544,544,543.5,543.5,7
20190701|2019-05-22 21:30,23,544,544,544,544,6
20190701|2019-05-22 22:00,23,544.5,544.5,544,544,4
20190701|2019-05-22 22:30,23,544.5,545,544.5,545,4
20190701|2019-05-22 23:00,23,545,545,545,545,4
20190701|2019-05-22 23:30,23,545,545,545,545,2
20190701|2019-05-23 00:30,23,543.5,543.5,543.5,543.5,10
20190701|2019-05-23 01:00,23,544.5,544.75,544.5,544.75,4
20190701|2019-05-23 01:30,23,543.25,543.25,543.25,543.25,5
20190701|2019-05-23 02:00,23,543.25,543.5,543.25,543.5,84
20190701|2019-05-23 02:30,23,544,544,544,544,13
20190701|2019-05-23 03:30,23,544.25,544.75,544.25,544.75,5
20190701|2019-05-23 04:00,23,545,547,545,547,15
20190701|2019-05-23 04:30,23,547,547,547,547,8
20190701|2019-05-23 06:30,23,547.75,548.5,547.5,548.5,30
20190701|2019-05-23 07:00,23,548.5,549.5,547.75,547.75,43
20190701|2019-05-23 07:30,23,546,546.5,545.75,545.75,7
20190701|2019-05-23 08:30,23,546.25,549,544.25,546.5,264
20190701|2019-05-23 09:00,23,547,547.25,543.25,547,146
20190701|2019-05-23 09:30,23,547.25,548,541.25,541.75,222
20190701|2019-05-23 10:00,23,542,547,542,547,187
20190701|2019-05-23 10:30,23,547,549,546.5,546.5,193
20190701|2019-05-23 11:00,23,546.5,546.5,540.75,542.5,230
20190701|2019-05-23 11:30,23,541.5,545.5,539.25,544,302
20190701|2019-05-23 12:00,23,543.5,543.5,538.25,540,254
20190701|2019-05-23 12:30,23,539.5,539.5,532,535.25,320
20190701|2019-05-23 13:00,23,535.25,535.75,533.75,535.25,382
20190701|2019-05-23 19:00,24,534.25,537,534.25,536.75,35
20190701|2019-05-23 19:30,24,537,537,536.75,536.75,6
20190701|2019-05-23 20:00,24,536.5,536.5,536.5,536.5,1
20190701|2019-05-23 20:30,24,535.75,535.75,535.5,535.5,12
20190701|2019-05-23 21:00,24,535.5,535.5,535.25,535.25,15
20190701|2019-05-23 21:30,24,535.25,535.25,535.25,535.25,1
20190701|2019-05-23 22:00,24,535.25,535.25,535.25,535.25,2
20190701|2019-05-23 22:30,24,535,535,535,535,6
20190701|2019-05-23 23:00,24,535,535,535,535,1
20190701|2019-05-23 23:30,24,535,535,535,535,4
20190701|2019-05-24 02:00,24,535,536.25,535,536.25,2
20190701|2019-05-24 02:30,24,535.5,535.5,535.5,535.5,1
20190701|2019-05-24 03:30,24,537,537,537,537,3
20190701|2019-05-24 04:00,24,537.5,538.5,537.5,538.5,4
20190701|2019-05-24 04:30,24,538.75,538.75,538.75,538.75,1
20190701|2019-05-24 05:00,24,539.25,540,539.25,539.5,9
20190701|2019-05-24 05:30,24,540,540.5,540,540.5,8
20190701|2019-05-24 06:00,24,541.5,542.25,541.5,542.25,6
20190701|2019-05-24 06:30,24,542.25,542.5,541.75,542.5,6
20190701|2019-05-24 07:00,24,541.75,541.75,541,541,11
20190701|2019-05-24 07:30,24,541.75,541.75,541.75,541.75,3
20190701|2019-05-24 08:30,24,541.25,544.5,540.75,541.5,294
20190701|2019-05-24 09:00,24,541.5,546.25,541.5,545.5,177
20190701|2019-05-24 09:30,24,545.75,545.75,543.25,543.5,136
20190701|2019-05-24 10:00,24,543.75,546.5,542.25,546,210
20190701|2019-05-24 10:30,24,546.25,547,545.25,545.75,140
20190701|2019-05-24 11:00,24,546,549.25,546,549,228
20190701|2019-05-24 11:30,24,548.75,548.75,547.25,547.75,265
20190701|2019-05-24 12:00,24,548,550.75,548,550.75,323
20190701|2019-05-24 12:30,24,551,551,545,547.25,699
20190701|2019-05-24 13:00,24,547,549,546.75,548.25,393
20190901|2018-02-28 09:30,28,648,648,648,648,1
20190901|2018-03-06 09:00,6,633,633,633,633,1
20190901|2018-03-07 06:00,7,633,633,633,633,1
20190901|2018-03-12 08:30,12,631,631,631,631,2
20190901|2018-03-12 10:00,12,631,631,631,631,1
20190901|2018-03-12 10:30,12,640,640,636,636,3
20190901|2018-03-13 08:30,13,640,640,640,640,1
20190901|2018-04-13 10:30,13,636,636,636,636,2
20190901|2018-04-13 12:30,13,635.5,635.5,635.5,635.5,2
20190901|2018-04-13 13:00,13,636,636,636,636,17
20190901|2018-04-16 08:30,16,635,635,635,635,1
20190901|2018-04-17 10:00,17,638,638,638,638,2
20190901|2018-04-19 11:00,19,635,635,635,635,2
20190901|2018-04-24 10:00,24,630,630,630,630,1
20190901|2018-04-24 11:30,24,630,630,630,630,1
20190901|2018-04-24 12:00,24,630,630,630,630,3
20190901|2018-04-25 09:30,25,640,640,636,640,3
20190901|2018-04-27 10:30,27,633,633,633,633,1
20190901|2018-04-29 19:00,30,640,640,640,640,2
20190901|2018-04-30 08:30,30,640,640,640,640,4
20190901|2018-04-30 09:30,30,640,640,640,640,4
20190901|2018-04-30 10:00,30,640,640,640,640,2
20190901|2018-05-01 09:00,1,640,640.25,640,640.25,8
20190901|2018-05-01 10:00,1,640.75,640.75,640.75,640.75,2
20190901|2018-05-01 11:00,1,644,644,644,644,2
20190901|2018-05-02 08:30,2,645,645,645,645,4
20190901|2018-05-02 09:00,2,645,645,645,645,4
20190901|2018-05-02 09:30,2,646,646,646,646,1
20190901|2018-05-02 10:00,2,646.5,647,646.5,647,2
20190901|2018-05-02 11:30,2,648,648,648,648,4
20190901|2018-05-02 12:00,2,647.75,650,647.75,650,6
20190901|2018-05-02 12:30,2,649.75,649.75,649.75,649.75,1
20190901|2018-05-02 13:00,2,647.75,647.75,647.75,647.75,2
20190901|2018-05-03 09:30,3,647,647,647,647,1
20190901|2018-05-03 10:30,3,647,647,647,647,2
20190901|2018-05-03 11:30,3,647,650,647,650,5
20190901|2018-05-03 12:30,3,649,649,649,649,1
20190901|2018-05-03 13:00,3,649,650,649,650,6
20190901|2018-05-07 10:00,7,631,631,631,631,11
20190901|2018-05-07 10:30,7,631,631,631,631,9
20190901|2018-05-08 08:30,8,635,635,635,635,3
20190901|2018-05-08 13:00,8,635,635,635,635,1
20190901|2018-05-15 08:30,15,630,630,630,630,2
20190901|2018-05-15 12:30,15,630,630,630,630,2
20190901|2018-05-18 12:30,18,644.75,644.75,644.75,644.75,1
20190901|2018-05-20 19:00,21,643,643,643,643,1
20190901|2018-05-20 20:00,21,643,643,643,643,4
20190901|2018-05-22 08:30,22,643,649,643,649,12
20190901|2018-05-22 09:00,22,649,650,649,650,25
20190901|2018-05-22 09:30,22,649,649,649,649,2
20190901|2018-05-22 10:00,22,650,650,650,650,7
20190901|2018-05-22 10:30,22,649,649,649,649,3
20190901|2018-05-22 11:00,22,649,650,649,650,15
20190901|2018-05-22 11:30,22,650,650,650,650,1
20190901|2018-05-22 12:00,22,651.5,651.5,651.5,651.5,2
20190901|2018-05-22 12:30,22,650,650,650,650,5
20190901|2018-05-22 13:00,22,649,649,649,649,10
20190901|2018-05-23 11:00,23,648,648,648,648,2
20190901|2018-05-23 12:00,23,648,648,648,648,2
20190901|2018-05-24 06:30,24,650,650,650,650,1
20190901|2018-05-24 11:00,24,640.25,643,640,642,12
20190901|2018-05-24 11:30,24,644,648.75,644,648.75,4
20190901|2018-05-24 12:00,24,647.25,648,647.25,648,6
20190901|2018-05-25 08:30,25,648,648,648,648,1
20190901|2018-05-25 09:00,25,649.5,650,649.5,650,20
20190901|2018-05-25 09:30,25,651.5,651.5,651.5,651.5,1
20190901|2018-05-25 10:00,25,653,653,653,653,1
20190901|2018-05-25 11:00,25,648.75,648.75,648.5,648.5,6
20190901|2018-05-25 11:30,25,650,651.25,650,651.25,3
20190901|2018-05-25 12:30,25,651.25,652,651,652,3
20190901|2018-05-28 19:00,29,655,655,655,655,4
20190901|2018-05-29 07:30,29,655,655,654.75,654.75,5
20190901|2018-05-29 08:30,29,650,651,650,651,5
20190901|2018-05-29 10:00,29,654,654,654,654,2
20190901|2018-05-30 11:30,30,637,637,637,637,2
20190901|2018-06-01 13:00,1,645.75,648,645.75,648,4
20190901|2018-06-03 19:00,4,644,644,644,644,5
20190901|2018-06-03 20:30,4,644.5,644.5,644.5,644.5,9
20190901|2018-06-05 07:00,5,645,645,645,645,2
20190901|2018-06-05 10:30,5,640.75,640.75,640.75,640.75,1
20190901|2018-06-05 11:30,5,644.75,644.75,644.75,644.75,1
20190901|2018-06-06 08:30,6,649,652,649,651,12
20190901|2018-06-06 09:00,6,651.5,655,651.25,655,3
20190901|2018-06-06 09:30,6,655.5,655.5,654,654,7
20190901|2018-06-06 10:30,6,652,652,651,651,4
20190901|2018-06-06 11:00,6,651,651,651,651,3
20190901|2018-06-06 12:00,6,651,651,651,651,10
20190901|2018-06-06 20:30,7,654.5,654.5,654.5,654.5,3
20190901|2018-06-06 21:00,7,653.75,653.75,653.75,653.75,3
20190901|2018-06-07 07:00,7,659,659,659,659,4
20190901|2018-06-07 08:30,7,659,659,659,659,4
20190901|2018-06-07 09:00,7,659,659,658.25,658.25,3
20190901|2018-06-07 09:30,7,656,656,656,656,1
20190901|2018-06-07 10:30,7,650,650,648,648,11
20190901|2018-06-07 11:00,7,649,649,649,649,4
20190901|2018-06-07 19:00,8,650,650,650,650,1
20190901|2018-06-08 08:30,8,648,651.5,648,650,15
20190901|2018-06-08 09:30,8,646.5,646.5,643,643,6
20190901|2018-06-08 10:00,8,643,643,643,643,1
20190901|2018-06-11 09:30,11,645,645,645,645,1
20190901|2018-06-11 10:00,11,642,642,642,642,2
20190901|2018-06-12 07:30,12,640,640,640,640,3
20190901|2018-06-12 08:30,12,640,642,640,642,2
20190901|2018-06-12 10:00,12,641,641,641,641,2
20190901|2018-06-12 10:30,12,638,638,638,638,5
20190901|2018-06-12 11:00,12,638,650,638,650,4
20190901|2018-06-12 12:00,12,650,650,650,650,4
20190901|2018-06-12 13:00,12,650,650,650,650,2
20190901|2018-06-12 19:00,13,650,650,650,650,3
20190901|2018-06-13 08:30,13,639.25,639.25,639.25,639.25,2
20190901|2018-06-14 08:30,14,638,638,633,633,4
20190901|2018-06-14 10:00,14,633,633,633,633,2
20190901|2018-06-14 10:30,14,633,633,633,633,6
20190901|2018-06-14 23:00,15,633,633,633,633,1
20190901|2018-06-15 10:30,15,629,629,629,629,2
20190901|2018-06-17 19:00,18,619.25,621,619.25,621,2
20190901|2018-06-18 09:00,18,627.5,627.75,621.25,621.25,5
20190901|2018-06-18 11:00,18,621,626,617,626,8
20190901|2018-06-19 02:30,19,615.5,615.5,615.5,615.5,1
20190901|2018-06-19 08:30,19,608,608,607.75,607.75,2
20190901|2018-06-19 09:00,19,607.75,607.75,607.75,607.75,4
20190901|2018-06-19 10:00,19,607.75,607.75,604.5,607.75,7
20190901|2018-06-19 11:00,19,607,607,607,607,5
20190901|2018-06-19 23:30,20,612,612,612,612,1
20190901|2018-06-20 00:00,20,612,612,612,612,1
20190901|2018-06-20 08:30,20,612,612,612,612,5
20190901|2018-06-20 09:00,20,612,612,612,612,17
20190901|2018-06-20 09:30,20,612,612,612,612,4
20190901|2018-06-21 08:30,21,615.25,615.25,615.25,615.25,1
20190901|2018-06-21 12:00,21,612,612,612,612,10
20190901|2018-06-22 08:30,22,612,612,611.5,611.5,101
20190901|2018-06-22 09:00,22,610,610,610,610,2
20190901|2018-06-22 11:00,22,610,610,610,610,1
20190901|2018-06-24 20:00,25,607.5,607.5,607.5,607.5,6
20190901|2018-06-24 20:30,25,607.5,607.5,607.5,607.5,1
20190901|2018-06-24 21:00,25,607.5,607.5,607.5,607.5,2
20190901|2018-06-25 04:30,25,608.5,608.5,608,608,6
20190901|2018-06-25 05:30,25,608,608,608,608,4
20190901|2018-06-25 06:30,25,608,608,608,608,7
20190901|2018-06-26 08:30,26,600,600,600,600,8
20190901|2018-06-26 20:00,27,600,600,600,600,1
20190901|2018-06-27 10:30,27,594,594,594,594,1
20190901|2018-06-27 13:00,27,596.5,601.25,596.5,599.5,288
20190901|2018-06-28 09:30,28,597,597,597,597,4
20190901|2018-06-28 10:30,28,597,597,597,597,6
20190901|2018-06-28 23:30,29,600,600,600,600,1
20190901|2018-06-29 09:00,29,612,612,612,612,1
20190901|2018-06-29 10:00,29,608.25,608.5,606.25,606.25,57
20190901|2018-06-29 10:30,29,608.5,608.5,608,608,20
20190901|2018-06-29 11:00,29,600,603.25,600,603.25,18
20190901|2018-06-29 12:00,29,600,603,599.5,599.5,11
20190901|2018-06-29 12:30,29,600,600,597,597,4
20190901|2018-06-29 13:00,29,597.25,600,597.25,599.5,75
20190901|2018-07-02 09:30,2,595.25,595.25,595.25,595.25,10
20190901|2018-07-02 10:00,2,595.25,595.25,595.25,595.25,167
20190901|2018-07-02 10:30,2,595.25,595.25,595.25,595.25,22
20190901|2018-07-02 13:00,2,591,591,590.25,590.25,41
20190901|2018-07-03 08:30,3,598,598,598,598,1
20190901|2018-07-05 08:30,5,607,608.25,607,608.25,32
20190901|2018-07-05 11:00,5,608.5,608.5,603.75,603.75,10
20190901|2018-07-05 21:30,6,607,607,607,607,3
20190901|2018-07-06 11:30,6,609.25,609.25,609.25,609.25,2
20190901|2018-07-06 12:30,6,610,610,610,610,1
20190901|2018-07-06 13:00,6,614.75,615,614.75,615,7
20190901|2018-07-09 09:30,9,607,607,607,607,2
20190901|2018-07-09 13:00,9,608.5,608.5,608.5,608.5,1
20190901|2018-07-10 02:00,10,605.5,605.5,605.5,605.5,2
20190901|2018-07-10 12:30,10,597.25,597.25,597.25,597.25,2
20190901|2018-07-10 13:00,10,598,598,598,598,3
20190901|2018-07-11 03:00,11,595.75,595.75,595.75,595.75,1
20190901|2018-07-11 09:30,11,592.75,593,592.75,592.75,10
20190901|2018-07-11 10:00,11,590.25,590.25,590.25,590.25,10
20190901|2018-07-11 10:30,11,590.75,590.75,590.25,590.5,63
20190901|2018-07-11 12:30,11,593,593,593,593,4
20190901|2018-07-11 13:00,11,593,593.25,591,591,15
20190901|2018-07-12 09:00,12,590.25,590.5,590.25,590.25,17
20190901|2018-07-12 09:30,12,590.25,590.25,590.25,590.25,40
20190901|2018-07-12 10:30,12,590.25,590.25,590.25,590.25,6
20190901|2018-07-12 11:00,12,597,598,596.75,598,8
20190901|2018-07-12 12:00,12,591.5,593.25,591.5,593.25,7
20190901|2018-07-12 13:00,12,594,594,594,594,1
20190901|2018-07-13 08:30,13,590.25,591,590.25,590.25,34
20190901|2018-07-13 09:30,13,595,596,595,596,10
20190901|2018-07-13 11:30,13,595.5,595.5,595.5,595.5,1
20190901|2018-07-13 12:00,13,592.5,592.5,592.5,592.5,2
20190901|2018-07-13 12:30,13,591.75,591.75,591.75,591.75,1
20190901|2018-07-15 19:00,16,591.5,591.5,591.5,591.5,1
20190901|2018-07-15 20:00,16,591.5,591.5,591.5,591.5,4
20190901|2018-07-15 20:30,16,591.5,591.5,591.5,591.5,15
20190901|2018-07-15 21:00,16,591.5,591.5,591.5,591.5,3
20190901|2018-07-16 02:30,16,591.5,591.5,591.5,591.5,14
20190901|2018-07-16 03:00,16,591.5,591.5,591.5,591.5,1
20190901|2018-07-16 05:00,16,591.5,591.5,591.5,591.5,2
20190901|2018-07-16 06:00,16,591.5,591.5,591.5,591.5,2
20190901|2018-07-16 06:30,16,591.5,591.5,591.5,591.5,22
20190901|2018-07-16 08:30,16,592,592,591.5,591.75,38
20190901|2018-07-16 09:00,16,592.75,592.75,590.25,590.25,4
20190901|2018-07-16 09:30,16,591,591.25,591,591.25,4
20190901|2018-07-16 10:00,16,590.25,590.25,590.25,590.25,12
20190901|2018-07-16 10:30,16,591,592.75,591,592.75,10
20190901|2018-07-16 12:00,16,593.25,594,593.25,593.75,13
20190901|2018-07-16 12:30,16,592.5,592.5,592.5,592.5,3
20190901|2018-07-17 08:30,17,596,596,596,596,10
20190901|2018-07-17 09:00,17,597,597,597,597,10
20190901|2018-07-17 09:30,17,598,598,598,598,3
20190901|2018-07-17 10:30,17,595.25,598,595.25,598,11
20190901|2018-07-17 11:00,17,596.5,596.5,596.5,596.5,1
20190901|2018-07-17 11:30,17,598,598,598,598,1
20190901|2018-07-17 12:00,17,598.75,598.75,598.25,598.25,4
20190901|2018-07-17 12:30,17,599,599,599,599,10
20190901|2018-07-18 11:30,18,593.25,593.25,593.25,593.25,10
20190901|2018-07-18 13:00,18,592.25,593.5,592.25,593.5,8
20190901|2018-07-19 08:30,19,600,600,600,600,1
20190901|2018-07-19 11:30,19,596.25,596.25,596.25,596.25,1
20190901|2018-07-19 12:00,19,596.25,596.25,596.25,596.25,1
20190901|2018-07-19 13:00,19,599.25,599.25,599.25,599.25,1
20190901|2018-07-19 19:00,20,600,600,600,600,1
20190901|2018-07-19 20:30,20,600,600,600,600,4
20190901|2018-07-20 04:00,20,605,605,605,605,2
20190901|2018-07-20 07:30,20,606.5,606.5,606.5,606.5,5
20190901|2018-07-20 08:30,20,607,610,607,610,12
20190901|2018-07-20 09:30,20,612,612,612,612,2
20190901|2018-07-20 10:00,20,612,614,612,613,15
20190901|2018-07-20 11:30,20,611.25,611.25,611.25,611.25,1
20190901|2018-07-20 12:00,20,611,611,611,611,1
20190901|2018-07-20 12:30,20,613,613,613,613,2
20190901|2018-07-20 13:00,20,613,613,613,613,1
20190901|2018-07-23 00:00,23,614.75,614.75,614.75,614.75,7
20190901|2018-07-23 00:30,23,615,615,615,615,3
20190901|2018-07-23 04:00,23,617.75,617.75,617.75,617.75,1
20190901|2018-07-23 07:00,23,620,620,620,620,2
20190901|2018-07-23 08:30,23,619,622.75,618.5,618.5,5
20190901|2018-07-23 09:00,23,619,619,618.75,618.75,6
20190901|2018-07-23 12:30,23,618.75,618.75,618.25,618.25,2
20190901|2018-07-23 13:00,23,618.25,618.25,618.25,618.25,2
20190901|2018-07-24 01:00,24,617.5,617.5,617.5,617.5,2
20190901|2018-07-24 08:30,24,616,616,616,616,2
20190901|2018-07-24 11:00,24,620,620,620,620,1
20190901|2018-07-24 13:00,24,613.5,613.5,611,611,7
20190901|2018-07-24 19:00,25,613,613,613,613,2
20190901|2018-07-25 05:30,25,622,622,622,622,2
20190901|2018-07-25 06:00,25,623,623,623,623,1
20190901|2018-07-25 06:30,25,621.25,621.25,621.25,621.25,1
20190901|2018-07-25 08:30,25,622,625,622,625,7
20190901|2018-07-25 09:00,25,627,633,627,633,10
20190901|2018-07-25 09:30,25,633,633,631.75,632,8
20190901|2018-07-25 10:00,25,627,627,626,626,6
20190901|2018-07-25 10:30,25,627.75,627.75,627,627,2
20190901|2018-07-25 11:00,25,628.75,631,628.75,630.5,11
20190901|2018-07-25 11:30,25,632,633,628.25,628.25,19
20190901|2018-07-25 12:00,25,630,632.5,630,632.25,8
20190901|2018-07-25 12:30,25,632.25,634.5,631.5,634.5,11
20190901|2018-07-25 13:00,25,636.75,636.75,636,636,4
20190901|2018-07-25 19:00,26,633.25,633.5,633.25,633.5,3
20190901|2018-07-25 19:30,26,631.75,631.75,631.75,631.75,1
20190901|2018-07-25 20:00,26,636.25,636.25,636.25,636.25,1
20190901|2018-07-25 20:30,26,638,639,638,639,7
20190901|2018-07-25 21:00,26,640,640,640,640,2
20190901|2018-07-25 21:30,26,641.5,641.5,641.5,641.5,2
20190901|2018-07-26 02:30,26,642.25,642.25,642.25,642.25,1
20190901|2018-07-26 03:00,26,643,643,643,643,1
20190901|2018-07-26 05:00,26,644,644,644,644,1
20190901|2018-07-26 07:30,26,641.25,641.25,637.25,640.25,5
20190901|2018-07-26 08:30,26,643,645,640.5,645,21
20190901|2018-07-26 09:00,26,642,645,642,645,18
20190901|2018-07-26 09:30,26,641,641,639.75,639.75,13
20190901|2018-07-26 10:00,26,636,636.5,629,629,3
20190901|2018-07-26 10:30,26,627.75,633.5,627.75,633.5,7
20190901|2018-07-26 11:00,26,634,634.75,634,634.75,17
20190901|2018-07-26 11:30,26,634.75,635,632.5,632.5,3
20190901|2018-07-26 12:30,26,629.75,638.25,629.75,633.75,46
20190901|2018-07-26 13:00,26,630,630,630,630,1
20190901|2018-07-26 20:00,27,630.25,630.25,630.25,630.25,1
20190901|2018-07-27 08:30,27,630,630,630,630,4
20190901|2018-07-27 09:00,27,631,631,631,631,2
20190901|2018-07-27 10:30,27,633,633,633,633,2
20190901|2018-07-27 11:00,27,639,639,639,639,2
20190901|2018-07-27 11:30,27,639,639,637.75,639,50
20190901|2018-07-29 19:00,30,639,641,639,641,15
20190901|2018-07-30 07:00,30,640.5,640.5,640,640,15
20190901|2018-07-30 08:30,30,641.5,647,641.5,647,18
20190901|2018-07-30 09:00,30,646,646,641.75,643,14
20190901|2018-07-30 09:30,30,643,643,641.5,643,35
20190901|2018-07-30 10:00,30,644,644,641.5,641.75,6
20190901|2018-07-30 10:30,30,641.75,642,641.5,641.75,9
20190901|2018-07-30 11:00,30,641.75,644,641.5,643,17
20190901|2018-07-30 11:30,30,643,643,641.5,642,5
20190901|2018-07-30 12:00,30,642,642,642,642,2
20190901|2018-07-30 12:30,30,636,638,636,636,7
20190901|2018-07-30 13:00,30,637,637,636,636,7
20190901|2018-07-31 07:00,31,639.25,639.25,638,638,8
20190901|2018-07-31 07:30,31,639.5,640,639.5,640,3
20190901|2018-07-31 08:30,31,642,644,642,644,12
20190901|2018-07-31 09:00,31,644,644,644,644,6
20190901|2018-07-31 09:30,31,643.75,643.75,639,639,24
20190901|2018-07-31 13:00,31,639,641.5,639,641.5,16
20190901|2018-08-01 04:00,1,642.75,642.75,642.75,642.75,1
20190901|2018-08-01 04:30,1,643,643,643,643,2
20190901|2018-08-01 05:30,1,643.75,643.75,643.75,643.75,1
20190901|2018-08-01 06:00,1,644,644.75,644,644.75,6
20190901|2018-08-01 07:30,1,642.75,642.75,642.75,642.75,5
20190901|2018-08-01 08:30,1,642.5,644.25,642.5,644.25,27
20190901|2018-08-01 09:00,1,644,645,643.5,645,75
20190901|2018-08-01 09:30,1,645,645,645,645,2
20190901|2018-08-01 10:00,1,643,643,643,643,1
20190901|2018-08-01 11:00,1,644.5,646,644.5,646,71
20190901|2018-08-01 11:30,1,647.5,649,647.5,649,72
20190901|2018-08-01 12:00,1,649.25,650,645.75,645.75,21
20190901|2018-08-01 12:30,1,645,645,645,645,2
20190901|2018-08-02 04:30,2,648,648,648,648,1
20190901|2018-08-02 05:00,2,649,649,649,649,2
20190901|2018-08-02 05:30,2,649,649,649,649,6
20190901|2018-08-02 06:00,2,649,649,649,649,2
20190901|2018-08-02 08:30,2,649,650,647,647,60
20190901|2018-08-02 09:00,2,645,647.75,645,647.75,3
20190901|2018-08-02 09:30,2,648,648,645.25,646,5
20190901|2018-08-02 10:00,2,646.5,654,646.5,654,24
20190901|2018-08-02 10:30,2,655,661,653.75,657,55
20190901|2018-08-02 11:00,2,654.75,655,652,652,12
20190901|2018-08-02 11:30,2,649.25,654.25,648.5,649.25,32
20190901|2018-08-02 12:00,2,649.5,649.5,645.5,645.5,7
20190901|2018-08-02 12:30,2,645.25,650,645.25,648.5,5
20190901|2018-08-02 13:00,2,649.75,649.75,649.25,649.25,8
20190901|2018-08-03 08:30,3,649,650,648,650,23
20190901|2018-08-03 09:00,3,649.75,650,649.75,650,4
20190901|2018-08-03 09:30,3,650,650,647.75,648,7
20190901|2018-08-03 10:00,3,648.75,650.75,648.75,650.75,6
20190901|2018-08-03 10:30,3,651.75,651.75,651,651,9
20190901|2018-08-03 11:00,3,652.5,653,652.5,653,3
20190901|2018-08-03 11:30,3,649.25,651.75,649.25,651.25,4
20190901|2018-08-03 12:00,3,651.5,651.5,647.25,647.75,8
20190901|2018-08-03 12:30,3,647.25,647.25,645.5,646.25,5
20190901|2018-08-03 13:00,3,647.5,651,647.5,651,16
20190901|2018-08-06 01:30,6,649,649,649,649,3
20190901|2018-08-06 05:30,6,649.25,650,649.25,650,5
20190901|2018-08-06 07:00,6,648,648,648,648,1
20190901|2018-08-06 08:30,6,649,657,649,656,20
20190901|2018-08-06 09:00,6,656,658.5,656,658,13
20190901|2018-08-06 09:30,6,659,659,657.25,657.25,8
20190901|2018-08-06 10:00,6,657.25,659.75,656.75,659.75,11
20190901|2018-08-06 10:30,6,659.75,660,659.75,660,4
20190901|2018-08-06 11:00,6,659.25,659.5,659,659,9
20190901|2018-08-06 11:30,6,659,660,658.75,659.25,44
20190901|2018-08-06 12:00,6,659.25,659.75,659.25,659.75,2
20190901|2018-08-06 12:30,6,659.25,660,659,660,11
20190901|2018-08-06 13:00,6,660.25,661.75,660,661.75,9
20190901|2018-08-06 19:00,7,660,660,660,660,7
20190901|2018-08-06 19:30,7,661,661,661,661,2
20190901|2018-08-06 21:30,7,661.5,663,661.5,663,5
20190901|2018-08-06 22:00,7,663,663.25,663,663.25,9
20190901|2018-08-06 23:00,7,664,664,664,664,4
20190901|2018-08-07 03:00,7,665,665,665,665,12
20190901|2018-08-07 08:30,7,662,664.5,662,663,7
20190901|2018-08-07 09:00,7,661,661,659.75,659.75,5
20190901|2018-08-07 09:30,7,659.5,659.75,656.5,659,10
20190901|2018-08-07 10:00,7,657,658.25,657,658.25,19
20190901|2018-08-07 10:30,7,658.25,658.25,657.25,658,11
20190901|2018-08-07 11:00,7,657.75,657.75,657.25,657.25,4
20190901|2018-08-07 11:30,7,659,659.75,658,658,11
20190901|2018-08-07 12:00,7,658.75,658.75,658.75,658.75,1
20190901|2018-08-07 13:00,7,658,658,655,655,12
20190901|2018-08-07 20:00,8,655,655,655,655,2
20190901|2018-08-07 20:30,8,656,658,656,658,14
20190901|2018-08-08 08:30,8,657.5,660,657.5,659.25,18
20190901|2018-08-08 09:00,8,656.75,657.75,656.75,657.75,4
20190901|2018-08-08 09:30,8,659.25,659.25,657.25,657.25,4
20190901|2018-08-08 10:00,8,657.25,657.25,655.5,655.5,3
20190901|2018-08-08 10:30,8,656.5,657.75,656.25,657.75,12
20190901|2018-08-08 11:00,8,657.5,657.5,656.75,656.75,2
20190901|2018-08-08 11:30,8,654.25,655.25,654.25,655.25,3
20190901|2018-08-08 12:00,8,656,656,654.25,655,18
20190901|2018-08-08 12:30,8,656,657,656,657,2
20190901|2018-08-08 13:00,8,658,658,657,657,2
20190901|2018-08-08 22:30,9,656.5,656.5,656.5,656.5,1
20190901|2018-08-09 02:30,9,659,659,659,659,2
20190901|2018-08-09 07:30,9,650,650,648.75,649.25,14
20190901|2018-08-09 08:30,9,650,655,650,654,18
20190901|2018-08-09 09:00,9,652.25,652.5,652.25,652.25,4
20190901|2018-08-09 09:30,9,653,654.75,652,654.75,21
20190901|2018-08-09 10:00,9,653.5,655,653.5,654.75,11
20190901|2018-08-09 10:30,9,654,654,654,654,3
20190901|2018-08-09 11:00,9,653.5,653.5,653.5,653.5,1
20190901|2018-08-09 11:30,9,654,656.25,654,656.25,34
20190901|2018-08-09 12:00,9,656.25,658.5,655.25,658.5,57
20190901|2018-08-09 12:30,9,659,661,658.75,661,16
20190901|2018-08-09 13:00,9,661,661.75,656,656,83
20190901|2018-08-10 08:30,10,655.75,662,655.5,661.25,25
20190901|2018-08-10 09:00,10,660,660,657.75,657.75,2
20190901|2018-08-10 09:30,10,657.5,658,657.5,658,4
20190901|2018-08-10 10:00,10,658.5,659,658.5,659,4
20190901|2018-08-10 10:30,10,657,657,656,656.75,42
20190901|2018-08-10 11:00,10,648,653.75,648,652,18
20190901|2018-08-10 11:30,10,651.75,653.75,651,651,13
20190901|2018-08-10 12:00,10,655,655,652.5,654.5,4
20190901|2018-08-10 12:30,10,651,651,648.25,648.25,4
20190901|2018-08-10 13:00,10,648.5,648.5,648.5,648.5,10
20190901|2018-08-12 19:30,13,642.25,642.25,641,641,28
20190901|2018-08-13 05:00,13,640,640,639.5,640,16
20190901|2018-08-13 07:30,13,631,631,631,631,20
20190901|2018-08-13 08:30,13,631,636,631,636,11
20190901|2018-08-13 09:00,13,633,633,633,633,4
20190901|2018-08-13 09:30,13,635,635,634.5,634.5,3
20190901|2018-08-13 10:00,13,633.25,635.5,633.25,635.5,3
20190901|2018-08-13 10:30,13,636,636,634,634.75,21
20190901|2018-08-13 11:00,13,634.5,634.5,634.5,634.5,1
20190901|2018-08-13 11:30,13,636,636.5,636,636.5,4
20190901|2018-08-13 12:00,13,636.75,636.75,636.75,636.75,6
20190901|2018-08-13 12:30,13,636.5,636.5,636.5,636.5,8
20190901|2018-08-13 13:00,13,634.5,636,632.25,632.25,38
20190901|2018-08-13 21:00,14,635,635,635,635,1
20190901|2018-08-13 21:30,14,635,635,635,635,1
20190901|2018-08-13 22:00,14,637.5,637.5,637.5,637.5,1
20190901|2018-08-14 03:30,14,638,638,638,638,15
20190901|2018-08-14 08:30,14,632.5,632.5,632.5,632.5,1
20190901|2018-08-14 09:00,14,633.25,633.25,633.25,633.25,1
20190901|2018-08-14 09:30,14,632.5,632.5,630,632,15
20190901|2018-08-14 10:00,14,632,632,632,632,1
20190901|2018-08-14 12:00,14,637.25,637.25,637.25,637.25,5
20190901|2018-08-14 12:30,14,635.5,637,635.5,635.5,10
20190901|2018-08-14 13:00,14,635.25,637,635.25,637,4
20190901|2018-08-15 08:30,15,630,632,630,632,4
20190901|2018-08-15 09:00,15,632.25,632.25,630,630,3
20190901|2018-08-15 09:30,15,630,630.25,630,630,7
20190901|2018-08-15 10:00,15,630,630,630,630,21
20190901|2018-08-15 10:30,15,630.75,630.75,630.75,630.75,1
20190901|2018-08-15 11:00,15,630,630,630,630,1
20190901|2018-08-15 12:00,15,629.5,629.5,629.5,629.5,2
20190901|2018-08-15 13:00,15,629.25,629.25,629.25,629.25,1
20190901|2018-08-15 22:00,16,632.75,632.75,632.75,632.75,2
20190901|2018-08-15 22:30,16,633,633,633,633,1
20190901|2018-08-16 00:00,16,636,636,635.75,636,10
20190901|2018-08-16 07:30,16,636,637,636,637,3
20190901|2018-08-16 08:30,16,637,642,637,642,10
20190901|2018-08-16 09:00,16,636.5,636.5,636.5,636.5,3
20190901|2018-08-16 09:30,16,636.5,636.5,636.5,636.5,2
20190901|2018-08-16 12:00,16,640.75,640.75,640.75,640.75,1
20190901|2018-08-16 12:30,16,641,641,641,641,2
20190901|2018-08-16 13:00,16,640,640,640,640,2
20190901|2018-08-17 05:00,17,644,644,644,644,1
20190901|2018-08-17 05:30,17,646,650,646,650,32
20190901|2018-08-17 07:30,17,650,652.25,650,652.25,6
20190901|2018-08-17 08:30,17,653,654.25,646,654,47
20190901|2018-08-17 09:00,17,650,650.25,650,650.25,2
20190901|2018-08-17 09:30,17,647.25,647.25,647.25,647.25,2
20190901|2018-08-17 10:00,17,648,648,648,648,1
20190901|2018-08-17 10:30,17,646,646,646,646,1
20190901|2018-08-17 11:30,17,648,648,646,646,2
20190901|2018-08-17 12:00,17,645,645,645,645,2
20190901|2018-08-20 08:30,20,636.5,636.5,636.25,636.5,4
20190901|2018-08-20 09:00,20,633,633,633,633,6
20190901|2018-08-20 10:30,20,638,638,638,638,1
20190901|2018-08-20 11:00,20,639.25,639.25,639.25,639.25,5
20190901|2018-08-20 11:30,20,638.75,639,638.75,639,12
20190901|2018-08-21 07:00,21,633.25,633.25,633,633,7
20190901|2018-08-21 08:30,21,630.25,630.25,630.25,630.25,2
20190901|2018-08-21 10:00,21,631.75,631.75,631.75,631.75,1
20190901|2018-08-21 10:30,21,630.5,630.5,630.5,630.5,3
20190901|2018-08-21 11:00,21,630,630,630,630,4
20190901|2018-08-21 12:00,21,631,631,631,631,5
20190901|2018-08-21 13:00,21,631.5,631.5,631.5,631.5,3
20190901|2018-08-21 19:00,22,630,630,630,630,4
20190901|2018-08-22 04:00,22,630,630,630,630,9
20190901|2018-08-22 04:30,22,629.25,629.25,629,629,18
20190901|2018-08-22 08:30,22,627.75,628,627.75,628,2
20190901|2018-08-22 09:00,22,628.25,630,628.25,630,2
20190901|2018-08-22 10:30,22,630,630,630,630,1
20190901|2018-08-22 22:30,23,630,630,629.5,629.5,3
20190901|2018-08-23 07:30,23,627.75,627.75,627.75,627.75,3
20190901|2018-08-23 08:30,23,626,626,626,626,9
20190901|2018-08-23 09:30,23,624,624,624,624,5
20190901|2018-08-23 10:00,23,626.5,628.5,626.5,628.5,2
20190901|2018-08-23 12:30,23,624,624,624,624,6
20190901|2018-08-23 19:00,24,623,625,623,625,2
20190901|2018-08-23 22:00,24,624.75,624.75,624.75,624.75,1
20190901|2018-08-24 00:00,24,624.75,624.75,624.75,624.75,1
20190901|2018-08-24 00:30,24,625,625,625,625,2
20190901|2018-08-24 10:30,24,621,621,621,621,19
20190901|2018-08-24 11:00,24,621,621,621,621,20
20190901|2018-08-24 11:30,24,621,621,621,621,50
20190901|2018-08-24 12:00,24,621,621,621,621,16
20190901|2018-08-24 12:30,24,621,621,621,621,26
20190901|2018-08-24 13:00,24,621,621,621,621,17
20190901|2018-08-26 19:00,27,621,621,621,621,23
20190901|2018-08-26 21:30,27,621,621,621,621,1
20190901|2018-08-27 01:00,27,621,621,621,621,7
20190901|2018-08-27 02:00,27,621,621,621,621,8
20190901|2018-08-27 03:00,27,621,621,621,621,5
20190901|2018-08-27 03:30,27,621,621,621,621,9
20190901|2018-08-27 06:30,27,620.25,620.25,620.25,620.25,2
20190901|2018-08-27 07:00,27,620.25,620.25,620.25,620.25,10
20190901|2018-08-27 07:30,27,620.25,620.25,620.25,620.25,4
20190901|2018-08-27 08:30,27,620.25,620.25,620.25,620.25,21
20190901|2018-08-27 09:00,27,620.25,622,620.25,622,6
20190901|2018-08-27 10:30,27,620.5,620.5,620.25,620.25,13
20190901|2018-08-27 11:00,27,620.25,621.5,620.25,620.25,31
20190901|2018-08-27 11:30,27,620.25,620.25,620.25,620.25,88
20190901|2018-08-27 12:00,27,620.25,620.25,619,620.25,65
20190901|2018-08-27 12:30,27,619.25,619.5,619,619,53
20190901|2018-08-27 13:00,27,619,620,619,620,6
20190901|2018-08-27 19:00,28,617.25,617.25,617,617,10
20190901|2018-08-28 04:00,28,620,620,620,620,3
20190901|2018-08-28 08:30,28,621,621,621,621,2
20190901|2018-08-28 09:00,28,617.5,617.75,617.5,617.75,5
20190901|2018-08-28 09:30,28,617,617.25,617,617,6
20190901|2018-08-28 10:00,28,622,622,622,622,1
20190901|2018-08-28 11:00,28,617,617,615.75,615.75,24
20190901|2018-08-28 11:30,28,615.5,615.75,615.25,615.5,21
20190901|2018-08-28 12:00,28,615.5,615.5,615.25,615.25,19
20190901|2018-08-28 12:30,28,615.25,615.5,615.25,615.25,31
20190901|2018-08-28 13:00,28,615.25,615.5,615.25,615.5,36
20190901|2018-08-28 19:00,29,618,618,617,617,26
20190901|2018-08-28 19:30,29,617,617.25,617,617.25,9
20190901|2018-08-28 21:30,29,615.5,615.5,615.5,615.5,1
20190901|2018-08-29 07:00,29,623.5,623.5,623.5,623.5,9
20190901|2018-08-29 08:30,29,624.75,625.25,621.75,621.75,21
20190901|2018-08-29 10:00,29,622.25,622.25,622.25,622.25,1
20190901|2018-08-29 10:30,29,627,630,627,630,6
20190901|2018-08-29 13:00,29,629.5,630,626,626.75,8
20190901|2018-08-30 08:30,30,628.75,628.75,626.75,626.75,5
20190901|2018-08-30 09:30,30,623,623,621.25,621.25,4
20190901|2018-08-30 10:00,30,621.25,621.25,621.25,621.25,1
20190901|2018-08-30 10:30,30,619,619,619,619,2
20190901|2018-08-30 11:00,30,618,618,618,618,3
20190901|2018-08-30 12:30,30,618,618,618,618,2
20190901|2018-08-30 13:00,30,618,618,618,618,1
20190901|2018-08-31 07:30,31,629.25,629.25,629.25,629.25,1
20190901|2018-08-31 08:30,31,629.25,633,629.25,633,11
20190901|2018-08-31 09:00,31,630,630,627.5,627.5,20
20190901|2018-08-31 09:30,31,629,629,628,628,10
20190901|2018-08-31 10:00,31,628,628.5,628,628.5,6
20190901|2018-08-31 11:00,31,627.75,627.75,627.75,627.75,1
20190901|2018-08-31 12:00,31,629.5,629.5,629.25,629.25,10
20190901|2018-08-31 12:30,31,627,627.5,626.5,626.5,14
20190901|2018-08-31 13:00,31,626.25,626.25,625,625,33
20190901|2018-09-03 21:00,4,621.5,622,621.5,622,2
20190901|2018-09-04 06:00,4,618,618,618,618,1
20190901|2018-09-04 07:00,4,619.5,619.5,619.5,619.5,1
20190901|2018-09-04 07:30,4,618.25,618.25,618,618,3
20190901|2018-09-04 08:30,4,618,618,615.25,616,124
20190901|2018-09-04 09:30,4,619.25,620,619.25,620,11
20190901|2018-09-04 10:00,4,622,623.75,622,623.75,2
20190901|2018-09-04 10:30,4,625,625,625,625,2
20190901|2018-09-04 11:00,4,619.5,619.75,619.5,619.75,35
20190901|2018-09-04 11:30,4,619,620.5,618.75,618.75,25
20190901|2018-09-04 13:00,4,620.5,620.5,619.75,619.75,4
20190901|2018-09-04 20:00,5,621,621,621,621,2
20190901|2018-09-05 02:00,5,625.25,625.25,625.25,625.25,10
20190901|2018-09-05 04:30,5,626.5,626.5,626.5,626.5,4
20190901|2018-09-05 07:00,5,625.25,625.25,625.25,625.25,3
20190901|2018-09-05 08:30,5,618.75,620.75,618.75,620.75,10
20190901|2018-09-05 10:30,5,618.25,618.25,618.25,618.25,8
20190901|2018-09-05 11:00,5,616.5,617.75,616.5,617.75,3
20190901|2018-09-05 11:30,5,616.75,616.75,616.75,616.75,17
20190901|2018-09-05 12:00,5,615.5,615.5,615.25,615.25,21
20190901|2018-09-05 12:30,5,615.25,615.25,615,615,6
20190901|2018-09-05 13:00,5,614.5,614.5,614.5,614.5,9
20190901|2018-09-05 21:00,6,614.25,614.25,614.25,614.25,2
20190901|2018-09-06 04:30,6,614.25,614.25,614.25,614.25,1
20190901|2018-09-06 07:00,6,614,614,614,614,25
20190901|2018-09-06 09:00,6,613.75,613.75,613.75,613.75,2
20190901|2018-09-06 10:00,6,614,614,614,614,5
20190901|2018-09-06 10:30,6,613.25,613.5,613.25,613.5,2
20190901|2018-09-06 11:00,6,611.25,611.25,611,611,10
20190901|2018-09-06 11:30,6,611,611,611,611,2
20190901|2018-09-06 12:00,6,610.25,610.25,610.25,610.25,8
20190901|2018-09-06 12:30,6,610.25,610.75,610.25,610.75,19
20190901|2018-09-06 13:00,6,610.25,610.5,610.25,610.25,86
20190901|2018-09-06 19:00,7,612,612,612,612,1
20190901|2018-09-06 20:30,7,611,611,611,611,5
20190901|2018-09-07 03:00,7,610.25,610.25,610.25,610.25,5
20190901|2018-09-07 05:00,7,610.25,610.25,610.25,610.25,1
20190901|2018-09-07 07:30,7,610.25,610.25,610.25,610.25,13
20190901|2018-09-07 08:30,7,610.25,610.5,610.25,610.5,4
20190901|2018-09-07 09:00,7,610.25,610.25,610,610,72
20190901|2018-09-07 09:30,7,612.75,613,608.75,608.75,8
20190901|2018-09-07 10:30,7,609.5,609.5,609.5,609.5,9
20190901|2018-09-07 11:00,7,609.5,609.5,609.5,609.5,3
20190901|2018-09-07 11:30,7,607.5,607.5,607.5,607.5,2
20190901|2018-09-09 19:00,10,606,606,606,606,8
20190901|2018-09-10 08:30,10,609.25,609.5,608.75,608.75,5
20190901|2018-09-10 10:30,10,610.75,610.75,610.75,610.75,1
20190901|2018-09-10 13:00,10,614.75,614.75,614.5,614.5,2
20190901|2018-09-10 19:00,11,617.25,620,617.25,620,14
20190901|2018-09-11 07:00,11,611.25,611.25,611.25,611.25,16
20190901|2018-09-11 07:30,11,611.25,611.25,611.25,611.25,26
20190901|2018-09-11 08:30,11,611.25,611.25,611.25,611.25,8
20190901|2018-09-11 10:00,11,612.5,612.75,612.25,612.5,8
20190901|2018-09-11 10:30,11,612.25,612.25,610.25,610.25,29
20190901|2018-09-11 11:30,11,609.25,610,608.75,610,3
20190901|2018-09-11 12:30,11,610,611.25,610,611.25,21
20190901|2018-09-11 13:00,11,612.5,613,612.5,613,12
20190901|2018-09-12 10:30,12,616.5,616.5,616.5,616.5,1
20190901|2018-09-12 11:30,12,606,606,605.25,605.25,99
20190901|2018-09-12 12:00,12,602.25,602.25,602.25,602.25,2
20190901|2018-09-12 13:00,12,604,604,604,604,1
20190901|2018-09-13 09:00,13,603.75,604,603.75,604,2
20190901|2018-09-13 10:30,13,605.25,605.25,605.25,605.25,2
20190901|2018-09-13 11:30,13,602.75,602.75,602.5,602.5,5
20190901|2018-09-13 12:00,13,602.25,602.25,602.25,602.25,39
20190901|2018-09-13 12:30,13,602.25,602.25,602.25,602.25,11
20190901|2018-09-13 13:00,13,601,602.5,601,602.5,4
20190901|2018-09-14 10:30,14,608.5,608.5,606,606,21
20190901|2018-09-14 11:00,14,605.75,606,605.25,605.25,14
20190901|2018-09-14 12:30,14,607.25,607.25,607.25,607.25,1
20190901|2018-09-16 19:00,17,615,615,615,615,1
20190901|2018-09-16 20:00,17,615,615,615,615,1
20190901|2018-09-17 02:30,17,615.75,615.75,615.75,615.75,1
20190901|2018-09-17 09:00,17,617,617,617,617,1
20190901|2018-09-17 09:30,17,613,613,612.25,612.25,3
20190901|2018-09-17 11:00,17,609.5,609.5,609.5,609.5,1
20190901|2018-09-17 12:30,17,612.5,612.5,612.5,612.5,1
20190901|2018-09-18 04:30,18,612,612,612,612,5
20190901|2018-09-18 07:00,18,612,612,612,612,9
20190901|2018-09-18 12:30,18,612.75,612.75,612.75,612.75,1
20190901|2018-09-18 22:00,19,614.25,614.25,614.25,614.25,8
20190901|2018-09-18 22:30,19,614.25,614.25,614.25,614.25,3
20190901|2018-09-18 23:00,19,614.25,614.25,614.25,614.25,8
20190901|2018-09-19 03:30,19,614.25,615,614.25,615,8
20190901|2018-09-19 04:00,19,616.75,616.75,616.75,616.75,1
20190901|2018-09-19 04:30,19,618,618,618,618,1
20190901|2018-09-19 06:00,19,618,618,618,618,1
20190901|2018-09-19 09:00,19,618.25,618.25,618,618,9
20190901|2018-09-19 09:30,19,618,618,618,618,2
20190901|2018-09-19 11:30,19,618,618,618,618,3
20190901|2018-09-19 12:00,19,618.25,618.75,618.25,618.75,4
20190901|2018-09-19 12:30,19,619.75,619.75,619.75,619.75,1
20190901|2018-09-19 13:00,19,617.75,617.75,617.75,617.75,1
20190901|2018-09-20 02:00,20,619.25,620,619.25,620,4
20190901|2018-09-20 08:30,20,615.75,615.75,615.75,615.75,1
20190901|2018-09-20 09:30,20,618.5,618.5,618.5,618.5,1
20190901|2018-09-20 10:30,20,618.5,618.5,618.5,618.5,3
20190901|2018-09-20 21:30,21,618.5,618.5,618.5,618.5,10
20190901|2018-09-21 09:30,21,613.25,613.25,613.25,613.25,1
20190901|2018-09-21 11:30,21,615.75,615.75,615.75,615.75,1
20190901|2018-09-21 13:00,21,616.75,616.75,616.75,616.75,1
20190901|2018-09-24 08:30,24,621,621,621,621,1
20190901|2018-09-24 09:00,24,618.5,618.5,618.5,618.5,2
20190901|2018-09-24 13:00,24,617.5,617.5,616,616,2
20190901|2018-09-24 19:00,25,612.75,612.75,612.75,612.75,1
20190901|2018-09-25 09:00,25,614,614,614,614,4
20190901|2018-09-25 09:30,25,613.75,613.75,612,612.5,19
20190901|2018-09-25 11:30,25,610.75,610.75,610,610,10
20190901|2018-09-25 13:00,25,610.5,613,610.5,613,11
20190901|2018-09-25 19:00,26,613,613,613,613,3
20190901|2018-09-26 08:30,26,613,613,613,613,2
20190901|2018-09-26 09:00,26,614,615.25,614,615.25,5
20190901|2018-09-26 10:30,26,610.25,610.25,610.25,610.25,2
20190901|2018-09-26 11:00,26,610.25,610.25,610.25,610.25,1
20190901|2018-09-26 11:30,26,610.25,610.25,610.25,610.25,2
20190901|2018-09-26 12:30,26,610.25,610.25,610.25,610.25,20
20190901|2018-09-26 13:00,26,610.25,610.25,610.25,610.25,5
20190901|2018-09-27 10:00,27,610.25,610.25,610.25,610.25,15
20190901|2018-09-27 10:30,27,611.25,611.25,611.25,611.25,1
20190901|2018-09-27 12:30,27,610.25,610.25,610.25,610.25,5
20190901|2018-09-27 13:00,27,610.25,610.25,610.25,610.25,1
20190901|2018-09-28 04:00,28,610.25,610.25,610.25,610.25,1
20190901|2018-09-28 08:30,28,610.5,610.5,610.25,610.25,29
20190901|2018-09-28 09:00,28,610.25,610.25,610,610,30
20190901|2018-09-28 10:00,28,611.5,611.5,611.5,611.5,2
20190901|2018-09-28 11:00,28,611.25,616.25,611.25,616.25,2
20190901|2018-09-28 12:30,28,610.25,610.25,610.25,610.25,19
20190901|2018-09-28 13:00,28,610.25,610.25,608.5,608.5,58
20190901|2018-10-01 08:30,1,608.5,608.5,608.5,608.5,2
20190901|2018-10-01 10:00,1,610,610,610,610,2
20190901|2018-10-01 10:30,1,611,611,611,611,2
20190901|2018-10-01 11:30,1,608.5,608.5,608.25,608.25,7
20190901|2018-10-01 12:00,1,614,615,614,615,2
20190901|2018-10-01 12:30,1,614.25,614.25,614.25,614.25,1
20190901|2018-10-01 13:00,1,611,612.75,611,612.75,6
20190901|2018-10-02 08:30,2,612,612,610.5,611.25,9
20190901|2018-10-02 10:30,2,616.75,617,616.75,617,2
20190901|2018-10-02 11:00,2,616.75,616.75,615.5,615.5,2
20190901|2018-10-02 12:00,2,616.75,622,616.75,622,18
20190901|2018-10-02 12:30,2,620,620,620,620,1
20190901|2018-10-02 13:00,2,619,619,619,619,1
20190901|2018-10-02 19:00,3,621.75,622,621.75,622,4
20190901|2018-10-03 02:00,3,624,625,624,624.75,16
20190901|2018-10-03 04:30,3,625,625,625,625,2
20190901|2018-10-03 07:00,3,625,625,625,625,8
20190901|2018-10-03 08:30,3,621.25,621.25,619,619,11
20190901|2018-10-03 09:30,3,622.5,622.5,621.75,621.75,2
20190901|2018-10-03 10:30,3,623,623,623,623,2
20190901|2018-10-03 11:30,3,621,621,621,621,1
20190901|2018-10-03 12:00,3,620.75,620.75,620.75,620.75,1
20190901|2018-10-03 12:30,3,619.75,620,619.75,620,2
20190901|2018-10-03 13:00,3,620.5,620.5,619.25,619.25,3
20190901|2018-10-04 06:00,4,620,620,620,620,2
20190901|2018-10-04 08:30,4,620,620,620,620,3
20190901|2018-10-04 09:30,4,621,623,621,623,4
20190901|2018-10-04 13:00,4,621.5,621.5,621.5,621.5,6
20190901|2018-10-04 19:00,5,622,622,622,622,1
20190901|2018-10-05 09:00,5,621.5,621.5,621.5,621.5,1
20190901|2018-10-05 09:30,5,621.25,621.25,621.25,621.25,10
20190901|2018-10-05 11:00,5,621.5,621.75,621.5,621.75,2
20190901|2018-10-08 08:30,8,621,621,618.75,618.75,6
20190901|2018-10-08 09:00,8,619,621,619,621,6
20190901|2018-10-08 09:30,8,621,621.5,621,621.5,10
20190901|2018-10-08 10:00,8,620.75,620.75,620.75,620.75,1
20190901|2018-10-08 11:00,8,620.25,620.25,619,619,20
20190901|2018-10-09 08:30,9,621,622,621,622,2
20190901|2018-10-09 09:00,9,624,624,624,624,3
20190901|2018-10-09 10:00,9,621,621,621,621,2
20190901|2018-10-09 12:00,9,621.25,621.25,621.25,621.25,1
20190901|2018-10-09 13:00,9,621,622.75,621,622.75,4
20190901|2018-10-10 10:00,10,619.75,619.75,619.75,619.75,1
20190901|2018-10-10 10:30,10,619,619,619,619,4
20190901|2018-10-10 13:00,10,619.5,619.5,619.5,619.5,10
20190901|2018-10-11 02:00,11,620.75,620.75,620.75,620.75,1
20190901|2018-10-11 08:30,11,620.25,620.25,620,620,13
20190901|2018-10-11 09:30,11,618,618,618,618,1
20190901|2018-10-11 11:00,11,620,621.75,620,621.75,4
20190901|2018-10-11 11:30,11,617.25,617.25,617.25,617.25,1
20190901|2018-10-11 12:00,11,616,616,616,616,1
20190901|2018-10-11 13:00,11,615.75,616.25,615.25,616.25,3
20190901|2018-10-12 08:30,12,615,615,615,615,1
20190901|2018-10-12 09:00,12,614.5,616.75,614.5,616.75,5
20190901|2018-10-12 10:00,12,615.25,615.25,615,615,4
20190901|2018-10-12 12:00,12,619,619,618.75,618.75,2
20190901|2018-10-12 12:30,12,618,618,617.5,617.5,2
20190901|2018-10-12 13:00,12,617.25,618.5,617.25,618.5,2
20190901|2018-10-15 08:30,15,619,619,619,619,1
20190901|2018-10-15 09:00,15,616.5,616.5,616.5,616.5,1
20190901|2018-10-15 12:30,15,620,620.5,620,620.5,3
20190901|2018-10-15 13:00,15,622,625,622,625,13
20190901|2018-10-16 09:30,16,622,622,622,622,5
20190901|2018-10-16 10:00,16,621.5,621.5,621.5,621.5,4
20190901|2018-10-16 11:00,16,621.5,621.5,621.25,621.25,2
20190901|2018-10-16 11:30,16,622.5,623.75,622.5,623.75,5
20190901|2018-10-16 12:00,16,623.5,623.5,622.5,622.5,3
20190901|2018-10-16 12:30,16,621,621,621,621,1
20190901|2018-10-16 13:00,16,620.75,620.75,618.75,618.75,5
20190901|2018-10-17 07:00,17,618.5,618.5,618.5,618.5,1
20190901|2018-10-17 09:30,17,617.25,617.25,617.25,617.25,1
20190901|2018-10-17 12:30,17,617,617,617,617,1
20190901|2018-10-17 13:00,17,615,615,615,615,1
20190901|2018-10-18 09:00,18,614.25,614.25,614.25,614.25,1
20190901|2018-10-18 19:00,19,614,614,614,614,5
20190901|2018-10-18 20:00,19,614,614,614,614,1
20190901|2018-10-19 05:30,19,614,614,614,614,10
20190901|2018-10-19 07:30,19,614,614,614,614,2
20190901|2018-10-19 08:30,19,614,614,614,614,7
20190901|2018-10-19 11:00,19,616,616,616,616,4
20190901|2018-10-19 11:30,19,616.25,616.5,616.25,616.5,2
20190901|2018-10-19 12:30,19,616,616,616,616,1
20190901|2018-10-19 13:00,19,615.5,615.5,615.5,615.5,2
20190901|2018-10-22 09:00,22,614.75,614.75,614.75,614.75,1
20190901|2018-10-22 09:30,22,615,615.25,615,615.25,2
20190901|2018-10-23 08:30,23,613.75,613.75,613.75,613.75,1
20190901|2018-10-23 09:30,23,613.75,613.75,613.75,613.75,3
20190901|2018-10-23 10:30,23,612.5,612.5,612,612,6
20190901|2018-10-23 12:30,23,613,613,613,613,1
20190901|2018-10-24 02:30,24,611,611,611,611,2
20190901|2018-10-24 04:30,24,610.25,610.25,610.25,610.25,1
20190901|2018-10-24 08:30,24,610,610,610,610,4
20190901|2018-10-24 09:00,24,610.5,610.5,610.25,610.25,2
20190901|2018-10-24 10:00,24,610,610,610,610,8
20190901|2018-10-24 10:30,24,609.25,609.25,609.25,609.25,2
20190901|2018-10-24 11:00,24,610,610,610,610,2
20190901|2018-10-24 11:30,24,608.25,608.25,608,608,110
20190901|2018-10-24 12:00,24,607.75,607.75,607.75,607.75,1
20190901|2018-10-24 12:30,24,607,607,607,607,1
20190901|2018-10-24 13:00,24,607.25,607.25,607.25,607.25,2
20190901|2018-10-24 19:00,25,608,608,606,606,56
20190901|2018-10-25 08:30,25,607,607,606.25,606.25,4
20190901|2018-10-25 09:00,25,606.25,606.25,606.25,606.25,3
20190901|2018-10-25 09:30,25,606.25,606.25,606.25,606.25,1
20190901|2018-10-25 10:00,25,605.5,605.5,605,605.25,3
20190901|2018-10-25 10:30,25,605.5,605.5,605.5,605.5,1
20190901|2018-10-25 11:00,25,604.25,604.25,604,604,9
20190901|2018-10-25 11:30,25,604,604,602.75,603,18
20190901|2018-10-25 12:30,25,603,603,602.5,602.5,10
20190901|2018-10-25 13:00,25,603,603,603,603,5
20190901|2018-10-26 09:00,26,610,610,608,608,3
20190901|2018-10-26 09:30,26,611,612.25,610.75,611.75,31
20190901|2018-10-26 10:00,26,609,609.5,609,609.5,10
20190901|2018-10-26 12:30,26,609.25,609.25,608,608,3
20190901|2018-10-26 13:00,26,608.5,609,608.5,609,4
20190901|2018-10-28 19:00,29,614,617,614,617,4
20190901|2018-10-29 08:30,29,610.5,610.5,610.5,610.5,1
20190901|2018-10-29 09:00,29,610,610,610,610,1
20190901|2018-10-29 09:30,29,610.25,610.75,610.25,610.75,26
20190901|2018-10-30 08:30,30,609.75,610,609.75,610,3
20190901|2018-10-30 09:30,30,607.25,607.25,607.25,607.25,2
20190901|2018-10-30 10:00,30,606.75,606.75,606.75,606.75,1
20190901|2018-10-30 10:30,30,606,606.5,606,606.5,3
20190901|2018-10-30 11:00,30,606.75,606.75,606.75,606.75,1
20190901|2018-10-30 11:30,30,606.75,606.75,606.75,606.75,2
20190901|2018-10-30 12:00,30,606.75,606.75,606.75,606.75,17
20190901|2018-10-30 12:30,30,608.5,608.5,608.5,608.5,1
20190901|2018-10-31 08:30,31,604.5,605,604.5,605,2
20190901|2018-10-31 09:00,31,603.5,603.5,603.5,603.5,4
20190901|2018-10-31 09:30,31,603,603,602,602,6
20190901|2018-10-31 10:00,31,603,603,603,603,10
20190901|2018-10-31 10:30,31,603,603,603,603,2
20190901|2018-10-31 11:30,31,604.25,604.25,604,604,4
20190901|2018-10-31 12:00,31,604,604,603.75,604,12
20190901|2018-10-31 12:30,31,604,604,603.5,604,19
20190901|2018-10-31 13:00,31,604,604,604,604,5
20190901|2018-10-31 19:00,1,604.5,604.5,604.5,604.5,1
20190901|2018-10-31 20:30,1,605,605,605,605,1
20190901|2018-11-01 09:00,1,604,607.75,604,607.75,8
20190901|2018-11-01 09:30,1,607.5,608.5,607.5,608.5,2
20190901|2018-11-01 10:00,1,606,610,606,607,24
20190901|2018-11-01 11:00,1,605.75,605.75,605.75,605.75,4
20190901|2018-11-01 13:00,1,607,609,607,609,10
20190901|2018-11-01 21:00,2,607,607,607,607,14
20190901|2018-11-01 21:30,2,607,607,607,607,6
20190901|2018-11-01 22:00,2,607,607,607,607,10
20190901|2018-11-02 03:00,2,606.75,606.75,606.75,606.75,2
20190901|2018-11-02 06:00,2,606.75,606.75,606.75,606.75,3
20190901|2018-11-02 07:30,2,606.75,606.75,606.75,606.75,5
20190901|2018-11-02 08:30,2,605,606.25,605,606.25,7
20190901|2018-11-02 09:30,2,608.5,608.5,608.5,608.5,16
20190901|2018-11-02 10:00,2,610,610,608,608,27
20190901|2018-11-02 10:30,2,608,608,607.25,608,13
20190901|2018-11-02 11:00,2,609,609,608.5,608.5,21
20190901|2018-11-02 11:30,2,609,609.75,608,608,25
20190901|2018-11-05 08:30,5,609.75,609.75,609.5,609.5,3
20190901|2018-11-05 09:30,5,610,610,610,610,4
20190901|2018-11-05 11:30,5,610,610,609.5,609.5,13
20190901|2018-11-05 12:00,5,609.75,609.75,609,609,17
20190901|2018-11-05 12:30,5,611.25,611.25,611.25,611.25,1
20190901|2018-11-05 13:00,5,610,610.5,610,610,11
20190901|2018-11-06 08:30,6,611,611,610,611,13
20190901|2018-11-06 09:00,6,612,612,612,612,2
20190901|2018-11-06 09:30,6,612,612,612,612,2
20190901|2018-11-06 10:00,6,613.25,613.5,613.25,613.5,5
20190901|2018-11-06 11:00,6,613,613,611.5,611.5,12
20190901|2018-11-06 11:30,6,611,611,610,610,9
20190901|2018-11-07 08:30,7,608,608,608,608,1
20190901|2018-11-07 09:30,7,605.25,605.25,605.25,605.25,2
20190901|2018-11-07 10:00,7,605.25,608,605.25,605.5,59
20190901|2018-11-07 11:30,7,607.5,607.5,607.5,607.5,2
20190901|2018-11-07 13:00,7,606,606,606,606,17
20190901|2018-11-07 23:30,8,607,607,607,607,1
20190901|2018-11-08 01:00,8,608,609,608,609,2
20190901|2018-11-08 08:30,8,608.5,608.5,608.5,608.5,1
20190901|2018-11-08 10:00,8,606.25,606.25,606.25,606.25,3
20190901|2018-11-08 11:00,8,604,604,604,604,97
20190901|2018-11-08 13:00,8,607,607,606.75,607,25
20190901|2018-11-09 09:00,9,603,604.75,603,604.75,2
20190901|2018-11-09 09:30,9,605,605.75,605,605.75,11
20190901|2018-11-09 10:00,9,605,605,605,605,8
20190901|2018-11-09 10:30,9,605,605,605,605,17
20190901|2018-11-09 11:00,9,604,604,604,604,30
20190901|2018-11-09 13:00,9,602,602.5,600,600,47
20190901|2018-11-11 20:30,12,600,600,600,600,1
20190901|2018-11-12 04:00,12,600,600,600,600,9
20190901|2018-11-12 05:00,12,600,600,600,600,4
20190901|2018-11-12 08:30,12,600,600.25,599.5,600.25,25
20190901|2018-11-12 09:30,12,603.5,603.5,603.5,603.5,5
20190901|2018-11-12 10:00,12,604,604,604,604,39
20190901|2018-11-12 10:30,12,604.5,605,604.5,605,10
20190901|2018-11-12 11:00,12,605.5,606.5,605.5,606.5,15
20190901|2018-11-12 11:30,12,607,607.5,607,607.5,10
20190901|2018-11-12 12:00,12,608,608,608,608,2
20190901|2018-11-12 12:30,12,608,608.75,608,608.75,31
20190901|2018-11-12 13:00,12,607.75,609,607.5,609,13
20190901|2018-11-12 19:00,13,609,609,609,609,4
20190901|2018-11-12 19:30,13,609,609,609,609,6
20190901|2018-11-12 20:00,13,608.5,608.5,608.5,608.5,2
20190901|2018-11-12 22:00,13,608.5,608.5,608.5,608.5,6
20190901|2018-11-12 22:30,13,608.5,608.5,608.5,608.5,2
20190901|2018-11-12 23:30,13,608.5,608.5,608.5,608.5,3
20190901|2018-11-13 00:00,13,608.75,608.75,608.75,608.75,1
20190901|2018-11-13 02:30,13,608.5,608.5,608.5,608.5,3
20190901|2018-11-13 03:00,13,608.5,608.5,608.5,608.5,4
20190901|2018-11-13 03:30,13,608.5,608.5,608.5,608.5,1
20190901|2018-11-13 06:30,13,608,608,608,608,3
20190901|2018-11-13 07:00,13,608,608,608,608,7
20190901|2018-11-13 08:30,13,605.75,605.75,605.75,605.75,1
20190901|2018-11-13 09:00,13,604,604,604,604,9
20190901|2018-11-13 09:30,13,604.25,604.75,604.25,604.75,2
20190901|2018-11-13 10:00,13,604.5,604.5,604.5,604.5,3
20190901|2018-11-13 11:00,13,605,606.25,605,606.25,3
20190901|2018-11-13 11:30,13,606.25,606.25,606.25,606.25,3
20190901|2018-11-13 12:00,13,607,607,607,607,2
20190901|2018-11-13 13:00,13,604.5,604.75,604,604.5,14
20190901|2018-11-14 04:30,14,606,606,606,606,1
20190901|2018-11-14 10:30,14,603,603,603,603,1
20190901|2018-11-14 11:30,14,603,603,602.5,602.5,3
20190901|2018-11-14 12:30,14,602,603,602,603,5
20190901|2018-11-14 19:00,15,602,602,602,602,1
20190901|2018-11-14 23:30,15,603.5,603.5,603.5,603.5,2
20190901|2018-11-15 00:00,15,604,604,604,604,1
20190901|2018-11-15 07:30,15,603.5,603.5,603.5,603.5,2
20190901|2018-11-15 08:30,15,603,604,603,604,5
20190901|2018-11-15 09:00,15,602,602,601.5,601.5,6
20190901|2018-11-15 09:30,15,602.75,602.75,602.75,602.75,5
20190901|2018-11-15 11:00,15,601.75,602,601.75,602,4
20190901|2018-11-15 12:00,15,601,601,601,601,6
20190901|2018-11-15 13:00,15,600.5,600.5,599.5,599.75,10
20190901|2018-11-16 08:30,16,599.75,600,599.75,600,2
20190901|2018-11-16 09:00,16,599.5,599.5,599,599,2
20190901|2018-11-16 09:30,16,597.5,597.5,597.5,597.5,2
20190901|2018-11-16 10:30,16,597.25,597.25,597.25,597.25,1
20190901|2018-11-16 11:00,16,597,597,597,597,2
20190901|2018-11-16 11:30,16,597.75,597.75,597.25,597.25,7
20190901|2018-11-16 12:00,16,597,597.5,597,597.5,12
20190901|2018-11-16 12:30,16,598,598,597.75,597.75,15
20190901|2018-11-16 13:00,16,597.75,597.75,597.25,597.25,48
20190901|2018-11-19 02:30,19,597,597,597,597,1
20190901|2018-11-19 03:00,19,596.75,596.75,596.75,596.75,1
20190901|2018-11-19 06:00,19,596.25,596.25,596.25,596.25,1
20190901|2018-11-19 07:00,19,596,596,596,596,2
20190901|2018-11-19 08:30,19,596,596.25,596,596.25,3
20190901|2018-11-19 09:00,19,595.5,595.5,595.5,595.5,7
20190901|2018-11-19 09:30,19,595.5,595.5,595.5,595.5,3
20190901|2018-11-19 10:00,19,595.5,595.75,595.5,595.75,7
20190901|2018-11-19 10:30,19,595,595.5,595,595.5,31
20190901|2018-11-19 11:00,19,595.5,595.5,595.5,595.5,17
20190901|2018-11-19 11:30,19,595.75,595.75,595.75,595.75,30
20190901|2018-11-19 12:00,19,595.25,595.25,595.25,595.25,4
20190901|2018-11-19 12:30,19,595.25,595.5,595.25,595.5,21
20190901|2018-11-19 13:00,19,595.75,595.75,595,595,15
20190901|2018-11-20 03:30,20,594.75,594.75,594.75,594.75,1
20190901|2018-11-20 04:00,20,595,595,595,595,1
20190901|2018-11-20 08:30,20,595.5,596.75,595.5,596.75,19
20190901|2018-11-20 09:00,20,595.25,595.25,595.25,595.25,1
20190901|2018-11-20 09:30,20,594.5,594.5,594.5,594.5,1
20190901|2018-11-20 12:30,20,594.75,594.75,594.75,594.75,2
20190901|2018-11-20 13:00,20,595.25,595.25,595.25,595.25,1
20190901|2018-11-21 08:30,21,594.25,595,594.25,595,36
20190901|2018-11-21 09:00,21,596,597.25,596,597.25,25
20190901|2018-11-21 09:30,21,597,597,597,597,20
20190901|2018-11-21 10:00,21,596.5,597,595.75,595.75,50
20190901|2018-11-21 10:30,21,595.75,595.75,595,595,17
20190901|2018-11-21 12:00,21,594.25,594.25,594.25,594.25,1
20190901|2018-11-21 12:30,21,593.5,593.5,593.5,593.5,1
20190901|2018-11-21 13:00,21,596,596,592.25,592.25,18
20190901|2018-11-23 08:30,23,595.5,595.75,595.5,595.75,3
20190901|2018-11-23 09:30,23,596,596,596,596,1
20190901|2018-11-23 10:00,23,596.25,596.25,596.25,596.25,7
20190901|2018-11-23 10:30,23,595.25,595.25,595.25,595.25,1
20190901|2018-11-23 11:00,23,594.75,595,594.5,595,6
20190901|2018-11-23 11:30,23,592,593.25,592,593.25,24
20190901|2018-11-23 12:00,23,593.25,593.5,592.75,593,44
20190901|2018-11-25 21:00,26,594.5,594.5,594.5,594.5,1
20190901|2018-11-26 03:00,26,595,595,595,595,1
20190901|2018-11-26 05:00,26,596,596,596,596,1
20190901|2018-11-26 08:30,26,596,596.25,596,596.25,13
20190901|2018-11-26 09:00,26,595,595,595,595,1
20190901|2018-11-26 09:30,26,595.75,596.25,595.75,596,9
20190901|2018-11-26 10:00,26,594.25,594.25,594.25,594.25,1
20190901|2018-11-26 11:30,26,593,593,592.75,592.75,5
20190901|2018-11-26 12:30,26,593.25,593.25,592.75,592.75,2
20190901|2018-11-27 08:30,27,592,592.75,592,592.75,4
20190901|2018-11-27 10:00,27,591.75,591.75,591.75,591.75,2
20190901|2018-11-27 10:30,27,592,592.5,591.75,592.5,12
20190901|2018-11-27 11:00,27,592.25,592.5,592.25,592.5,5
20190901|2018-11-27 11:30,27,591.75,591.75,591.75,591.75,2
20190901|2018-11-27 12:30,27,591.75,592,591.75,592,21
20190901|2018-11-27 13:00,27,591.75,592.25,591.75,592.25,5
20190901|2018-11-28 05:30,28,592.25,592.25,592.25,592.25,2
20190901|2018-11-28 07:30,28,592,592.5,592,592.5,4
20190901|2018-11-28 08:30,28,592.25,593.75,592.25,593.75,5
20190901|2018-11-28 09:30,28,594.25,594.25,594.25,594.25,5
20190901|2018-11-28 10:00,28,593.5,593.5,593.5,593.5,2
20190901|2018-11-28 10:30,28,594.75,594.75,593.25,593.25,7
20190901|2018-11-28 12:30,28,593.75,593.75,593.75,593.75,1
20190901|2018-11-28 13:00,28,594.25,595,593.75,594.5,51
20190901|2018-11-28 19:00,29,594.25,594.25,594.25,594.25,1
20190901|2018-11-29 08:30,29,595.25,595.25,595.25,595.25,1
20190901|2018-11-29 09:30,29,596,596,594,594,18
20190901|2018-11-29 10:00,29,593.25,593.5,593.25,593.25,5
20190901|2018-11-29 10:30,29,592.75,592.75,592.25,592.25,4
20190901|2018-11-29 11:00,29,592.25,592.25,592,592.25,11
20190901|2018-11-29 11:30,29,592.25,592.25,591.75,591.75,13
20190901|2018-11-29 12:00,29,592,592.5,591.75,591.75,6
20190901|2018-11-29 12:30,29,592.5,592.5,591.5,591.5,9
20190901|2018-11-29 13:00,29,591.5,591.5,591.25,591.5,18
20190901|2018-11-30 10:30,30,595,595,595,595,1
20190901|2018-11-30 11:00,30,595.5,595.5,595.5,595.5,1
20190901|2018-11-30 12:00,30,595.5,595.5,594.75,594.75,3
20190901|2018-11-30 12:30,30,595,595,595,595,2
20190901|2018-11-30 13:00,30,595,597,595,597,26
20190901|2018-12-02 19:00,3,599.5,600,599.25,600,12
20190901|2018-12-03 03:30,3,600,600,600,600,1
20190901|2018-12-03 08:30,3,599.75,599.75,598.75,598.75,6
20190901|2018-12-03 09:00,3,597.75,597.75,596.75,597.75,6
20190901|2018-12-03 09:30,3,597.25,597.25,597.25,597.25,1
20190901|2018-12-03 10:00,3,599,599.25,598.75,599,5
20190901|2018-12-03 10:30,3,599.25,599.25,599.25,599.25,1
20190901|2018-12-03 11:00,3,599,602.25,599,602.25,18
20190901|2018-12-03 11:30,3,600.5,601.5,599.25,601.5,19
20190901|2018-12-03 12:30,3,601.5,601.5,601.5,601.5,1
20190901|2018-12-03 13:00,3,600,601.25,598.5,600.25,35
20190901|2018-12-04 09:00,4,598.5,598.5,598.5,598.5,1
20190901|2018-12-04 09:30,4,598,598,598,598,1
20190901|2018-12-04 10:00,4,597.25,597.25,597.25,597.25,1
20190901|2018-12-04 10:30,4,598.25,598.25,598,598,8
20190901|2018-12-04 12:30,4,598.25,598.5,598.25,598.5,3
20190901|2018-12-04 13:00,4,599,599,597,597,3
20190901|2018-12-04 19:00,5,595.5,595.5,595.5,595.5,1
20190901|2018-12-05 08:30,5,594.25,594.5,594.25,594.5,6
20190901|2018-12-05 09:00,5,594.5,594.5,592,592.75,11
20190901|2018-12-05 10:30,5,592.5,592.5,592.5,592.5,1
20190901|2018-12-05 11:00,5,593.5,595,593,593,24
20190901|2018-12-05 12:00,5,593.5,593.5,593.5,593.5,3
20190901|2018-12-05 12:30,5,593,593,592.75,592.75,43
20190901|2018-12-05 20:30,6,591.75,591.75,591.75,591.75,8
20190901|2018-12-06 08:30,6,591,591,590,590,35
20190901|2018-12-06 09:00,6,590.5,590.5,590,590,6
20190901|2018-12-06 09:30,6,590,591,590,591,9
20190901|2018-12-06 10:00,6,590.75,590.75,590,590,57
20190901|2018-12-06 10:30,6,590,590,590,590,7
20190901|2018-12-06 11:30,6,590,590,590,590,1
20190901|2018-12-06 12:00,6,590,590,589,590,49
20190901|2018-12-06 13:00,6,588.25,589,588,588,14
20190901|2018-12-06 19:00,7,588.75,588.75,588.75,588.75,1
20190901|2018-12-07 04:00,7,589.25,589.25,589.25,589.25,1
20190901|2018-12-07 07:30,7,588.75,589,588.75,589,3
20190901|2018-12-07 08:30,7,589.5,593.5,589.5,593.5,26
20190901|2018-12-07 09:30,7,595,595,595,595,2
20190901|2018-12-07 10:00,7,594.5,594.5,594.5,594.5,2
20190901|2018-12-07 10:30,7,595.75,596.75,593.5,593.5,11
20190901|2018-12-07 11:00,7,595,596,595,596,9
20190901|2018-12-07 11:30,7,596,596.25,596,596.25,2
20190901|2018-12-07 12:00,7,596.5,597,596.5,597,2
20190901|2018-12-07 12:30,7,598.25,598.25,597.75,597.75,3
20190901|2018-12-07 13:00,7,598.75,598.75,596.5,596.5,17
20190901|2018-12-10 07:30,10,594,594,594,594,1
20190901|2018-12-10 08:30,10,593,593,592.25,592.25,10
20190901|2018-12-10 10:00,10,593.5,593.5,593.5,593.5,1
20190901|2018-12-10 11:30,10,594.75,594.75,594,594,2
20190901|2018-12-10 12:00,10,594,594,593.75,593.75,6
20190901|2018-12-10 12:30,10,593.75,593.75,593.5,593.75,13
20190901|2018-12-10 13:00,10,593,593,592.5,592.5,12
20190901|2018-12-10 19:00,11,594,594,593.25,593.25,5
20190901|2018-12-11 01:30,11,594,594,594,594,1
20190901|2018-12-11 06:30,11,594.5,594.5,594.5,594.5,1
20190901|2018-12-11 08:30,11,597.25,599,594.75,595.25,23
20190901|2018-12-11 09:00,11,595.75,596,595.25,595.75,10
20190901|2018-12-11 09:30,11,596,596.25,595.5,595.5,7
20190901|2018-12-11 10:00,11,595.75,596,595.75,596,5
20190901|2018-12-11 10:30,11,596,596.25,596,596.25,6
20190901|2018-12-11 11:00,11,595.25,596.25,592.5,596.25,27
20190901|2018-12-11 11:30,11,596,596,594.5,595.5,8
20190901|2018-12-11 12:00,11,595.25,596.25,595.25,596,6
20190901|2018-12-11 12:30,11,595.75,595.75,595.5,595.5,7
20190901|2018-12-11 13:00,11,595.25,595.75,594.5,595.75,16
20190901|2018-12-11 19:00,12,595.5,595.5,595.5,595.5,1
20190901|2018-12-12 08:30,12,597,597.25,596.75,596.75,9
20190901|2018-12-12 09:00,12,597.5,598,597.25,598,8
20190901|2018-12-12 09:30,12,598.5,599,598,599,11
20190901|2018-12-12 10:00,12,598.5,599.5,598.5,599.5,13
20190901|2018-12-12 10:30,12,598.5,599.25,598.5,599.25,7
20190901|2018-12-12 11:00,12,599,599.25,598.75,598.75,7
20190901|2018-12-12 11:30,12,599.25,599.25,598.5,598.5,8
20190901|2018-12-12 12:00,12,598.25,598.5,598.25,598.5,8
20190901|2018-12-12 12:30,12,598.5,598.5,597.75,597.75,11
20190901|2018-12-12 21:00,13,600,600,600,600,2
20190901|2018-12-13 02:30,13,600,600,600,600,1
20190901|2018-12-13 08:30,13,600.25,601,600.25,601,3
20190901|2018-12-13 09:00,13,601,601.5,600.25,601.5,14
20190901|2018-12-13 09:30,13,601.5,603,601.5,602.75,24
20190901|2018-12-13 10:00,13,602.5,603.25,601.25,601.25,11
20190901|2018-12-13 10:30,13,601.5,603,601.5,602.75,18
20190901|2018-12-13 11:00,13,603.25,603.5,602.75,603.25,15
20190901|2018-12-13 11:30,13,602.25,603.5,602.25,603,7
20190901|2018-12-13 12:00,13,603.25,603.5,602.75,603.25,21
20190901|2018-12-13 12:30,13,602.75,603.75,602.75,603.25,3
20190901|2018-12-13 13:00,13,603.25,603.5,602.75,603.5,11
20190901|2018-12-14 02:30,14,602.5,602.5,602.5,602.5,1
20190901|2018-12-14 05:30,14,603.5,603.5,603.5,603.5,1
20190901|2018-12-14 07:30,14,604,604,604,604,2
20190901|2018-12-14 08:30,14,604,604.25,603.25,604.25,35
20190901|2018-12-14 09:00,14,604.25,604.75,604.25,604.25,7
20190901|2018-12-14 09:30,14,604.25,604.5,604,604,9
20190901|2018-12-14 10:00,14,604.5,604.5,601.5,601.5,11
20190901|2018-12-14 10:30,14,603.25,603.75,602.5,603.75,6
20190901|2018-12-14 11:00,14,603,604,603,603.25,8
20190901|2018-12-14 11:30,14,603.75,605,603.75,604.25,44
20190901|2018-12-14 12:00,14,604.25,605,604.25,604.75,11
20190901|2018-12-14 12:30,14,604,604,603.75,603.75,2
20190901|2018-12-14 13:00,14,603,603,600,600,44
20190901|2018-12-16 19:00,17,602.25,602.25,602.25,602.25,4
20190901|2018-12-17 04:00,17,602.25,602.25,602.25,602.25,1
20190901|2018-12-17 08:30,17,603,603,602.25,603,3
20190901|2018-12-17 09:00,17,603.25,603.25,603,603.25,9
20190901|2018-12-17 09:30,17,603.25,603.25,601.25,602.25,15
20190901|2018-12-17 10:00,17,602.5,603.5,602.5,603.5,7
20190901|2018-12-17 10:30,17,603.75,603.75,603.75,603.75,6
20190901|2018-12-17 11:00,17,604.25,605,604,604,7
20190901|2018-12-17 11:30,17,603.75,604.75,603.75,604.5,6
20190901|2018-12-17 12:00,17,604.5,605,604.25,605,16
20190901|2018-12-17 12:30,17,605,605.5,604.5,604.5,24
20190901|2018-12-17 13:00,17,603.75,603.75,603,603.25,10
20190901|2018-12-18 08:30,18,600.5,600.5,599.25,599.75,6
20190901|2018-12-18 09:00,18,600,601,600,601,3
20190901|2018-12-18 09:30,18,600.75,600.75,598.75,598.75,35
20190901|2018-12-18 10:00,18,597.75,598.25,597.75,598.25,3
20190901|2018-12-18 10:30,18,599,599,598,598.25,11
20190901|2018-12-18 11:00,18,598.25,598.75,598,598.25,7
20190901|2018-12-18 11:30,18,598.25,598.5,597.75,598.5,23
20190901|2018-12-18 12:00,18,598.25,598.25,597.5,597.5,4
20190901|2018-12-18 12:30,18,597.5,597.75,597.5,597.75,3
20190901|2018-12-18 13:00,18,597.5,598,596,596.5,15
20190901|2018-12-19 07:00,19,595.75,595.75,595.5,595.5,6
20190901|2018-12-19 08:30,19,595,595.75,594.75,595.75,6
20190901|2018-12-19 09:00,19,595,595,594,594.25,5
20190901|2018-12-19 09:30,19,594,594,592.75,593.25,8
20190901|2018-12-19 10:00,19,593,593.5,593,593.5,3
20190901|2018-12-19 10:30,19,593.25,593.25,591.75,592,8
20190901|2018-12-19 11:00,19,591.75,592,591.5,592,4
20190901|2018-12-19 11:30,19,591.25,591.5,590.5,590.5,6
20190901|2018-12-19 12:00,19,590,590.75,589.75,590.75,18
20190901|2018-12-19 12:30,19,590.5,590.75,590.25,590.75,34
20190901|2018-12-19 13:00,19,591.25,591.25,589,589,20
20190901|2018-12-19 19:00,20,590,591.25,590,591,11
20190901|2018-12-20 08:30,20,594.75,594.75,594,594,8
20190901|2018-12-20 09:00,20,593.5,593.5,592.25,593,4
20190901|2018-12-20 09:30,20,592.25,592.5,592,592,9
20190901|2018-12-20 10:00,20,591.25,593.25,591.25,593.25,8
20190901|2018-12-20 10:30,20,593.25,593.25,592,592,3
20190901|2018-12-20 11:00,20,592,592,592,592,4
20190901|2018-12-20 11:30,20,592,592,591.5,591.5,4
20190901|2018-12-20 12:00,20,591.75,591.75,591.75,591.75,3
20190901|2018-12-20 12:30,20,590.75,590.75,589.75,590,15
20190901|2018-12-20 13:00,20,588.5,589.25,588.5,588.5,6
20190901|2018-12-20 19:00,21,589.75,591.5,589.25,591.5,55
20190901|2018-12-20 20:30,21,589.25,589.5,589.25,589.5,2
20190901|2018-12-21 00:00,21,589.25,589.25,589.25,589.25,1
20190901|2018-12-21 03:00,21,590.5,590.5,590.5,590.5,1
20190901|2018-12-21 06:30,21,588,588,587.75,587.75,3
20190901|2018-12-21 08:30,21,587.5,587.5,587.5,587.5,4
20190901|2018-12-21 09:00,21,586.5,586.5,586.5,586.5,1
20190901|2018-12-21 09:30,21,587,587,586,586,25
20190901|2018-12-21 10:00,21,586.5,586.5,586,586,5
20190901|2018-12-21 10:30,21,585.25,585.25,585,585,2
20190901|2018-12-21 11:00,21,585,585,585,585,1
20190901|2018-12-21 11:30,21,585.25,585.25,585.25,585.25,2
20190901|2018-12-21 12:00,21,585.25,585.25,584.5,584.5,2
20190901|2018-12-21 12:30,21,583.75,583.75,583.75,583.75,4
20190901|2018-12-21 13:00,21,583.25,583.25,581,582,51
20190901|2018-12-23 19:00,24,587,587,584,584,3
20190901|2018-12-24 02:30,24,582,582,581.75,581.75,4
20190901|2018-12-24 04:00,24,582,582,582,582,2
20190901|2018-12-24 04:30,24,582,582,582,582,3
20190901|2018-12-24 08:30,24,582.25,582.25,582,582,3
20190901|2018-12-24 09:00,24,581.25,581.25,580.75,580.75,5
20190901|2018-12-24 09:30,24,581,581.25,581,581.25,5
20190901|2018-12-24 10:00,24,580.75,580.75,580.75,580.75,3
20190901|2018-12-24 10:30,24,580.75,580.75,580.75,580.75,1
20190901|2018-12-24 11:30,24,579,579.75,579,579.5,4
20190901|2018-12-24 12:00,24,582,582,582,582,3
20190901|2018-12-26 08:30,26,582.75,584.5,582.75,584.5,3
20190901|2018-12-26 10:00,26,576.5,576.5,576.5,576.5,1
20190901|2018-12-26 10:30,26,575.75,575.75,575,575,29
20190901|2018-12-26 11:00,26,575.25,576,575.25,576,47
20190901|2018-12-26 11:30,26,575,575.25,571,571,93
20190901|2018-12-26 12:00,26,574.25,574.25,573.75,573.75,5
20190901|2018-12-26 13:00,26,572.25,572.25,570.25,570.25,11
20190901|2018-12-27 06:00,27,573.25,573.25,573.25,573.25,1
20190901|2018-12-27 08:30,27,574,574,574,574,1
20190901|2018-12-27 09:00,27,573.5,573.5,573.5,573.5,11
20190901|2018-12-27 09:30,27,573.5,573.75,572,572,46
20190901|2018-12-27 10:00,27,571.25,571.25,571.25,571.25,27
20190901|2018-12-27 10:30,27,570.25,570.25,570,570,5
20190901|2018-12-27 11:00,27,569.25,569.25,569.25,569.25,4
20190901|2018-12-27 11:30,27,567.5,567.75,566.5,566.75,6
20190901|2018-12-27 13:00,27,569.25,575.5,569.25,575.5,4
20190901|2018-12-27 19:00,28,574.75,574.75,574.5,574.5,5
20190901|2018-12-28 08:30,28,578,578,575,575,19
20190901|2018-12-28 09:00,28,575.25,575.75,574.25,574.25,46
20190901|2018-12-28 09:30,28,574.75,574.75,574.25,574.25,6
20190901|2018-12-28 10:00,28,574.5,574.75,574.5,574.5,5
20190901|2018-12-28 10:30,28,573.5,573.75,573,573,11
20190901|2018-12-28 11:00,28,572,572.5,571.5,572.25,25
20190901|2018-12-28 11:30,28,571,571,571,571,1
20190901|2018-12-28 12:30,28,570.75,570.75,570.5,570.5,8
20190901|2018-12-28 13:00,28,570.25,571,570.25,570.5,9
20190901|2018-12-30 20:30,31,572,572,572,572,2
20190901|2018-12-31 08:30,31,570.25,570.5,570.25,570.5,50
20190901|2018-12-31 09:00,31,570,570.25,570,570,4
20190901|2018-12-31 11:00,31,568.5,568.5,568.5,568.5,1
20190901|2018-12-31 11:30,31,570,570,570,570,1
20190901|2018-12-31 12:00,31,570,570,570,570,1
20190901|2018-12-31 12:30,31,570.25,570.25,570.25,570.25,1
20190901|2019-01-02 08:30,2,571.5,572,571.25,571.25,9
20190901|2019-01-02 10:00,2,575,575,575,575,2
20190901|2019-01-02 10:30,2,575,575,575,575,3
20190901|2019-01-02 11:00,2,576,576,576,576,3
20190901|2019-01-02 12:00,2,575,576,574,574,20
20190901|2019-01-02 12:30,2,573.5,573.5,573.5,573.5,1
20190901|2019-01-02 13:00,2,573.75,573.75,573.75,573.75,2
20190901|2019-01-02 19:00,3,579.5,579.5,579.5,579.5,3
20190901|2019-01-02 20:00,3,579.5,579.5,579.5,579.5,1
20190901|2019-01-02 20:30,3,579.5,579.5,579.5,579.5,4
20190901|2019-01-03 08:30,3,580,580,580,580,3
20190901|2019-01-03 09:00,3,580.75,581.5,580.75,581.5,6
20190901|2019-01-03 09:30,3,583.75,583.75,583.75,583.75,2
20190901|2019-01-03 10:00,3,583.25,583.25,583.25,583.25,2
20190901|2019-01-03 10:30,3,583.25,583.25,583.25,583.25,1
20190901|2019-01-03 11:00,3,585,585.25,584.25,584.25,12
20190901|2019-01-03 11:30,3,585.75,585.75,585.75,585.75,1
20190901|2019-01-03 19:00,4,588,588,586.5,586.5,4
20190901|2019-01-03 21:00,4,588,588,588,588,1
20190901|2019-01-03 23:00,4,589.5,589.5,589.5,589.5,1
20190901|2019-01-04 00:00,4,590,590,590,590,2
20190901|2019-01-04 02:30,4,591.5,591.5,591.5,591.5,1
20190901|2019-01-04 06:30,4,591,591,591,591,2
20190901|2019-01-04 07:00,4,591,591,591,591,1
20190901|2019-01-04 09:00,4,590.5,590.5,590.25,590.5,6
20190901|2019-01-04 09:30,4,590.5,590.5,590.25,590.25,8
20190901|2019-01-04 10:00,4,590.75,590.75,590.75,590.75,1
20190901|2019-01-04 10:30,4,591,591.5,591,591.5,3
20190901|2019-01-04 12:00,4,589.75,589.75,589.75,589.75,2
20190901|2019-01-04 12:30,4,589.75,589.75,589.75,589.75,16
20190901|2019-01-04 13:00,4,588.75,589.5,588.75,589.5,2
20190901|2019-01-06 19:00,7,589.75,589.75,589.75,589.75,1
20190901|2019-01-06 19:30,7,590.5,590.5,590.5,590.5,1
20190901|2019-01-07 04:30,7,588,588,588,588,2
20190901|2019-01-07 08:30,7,589,590.5,589,590.5,13
20190901|2019-01-07 09:00,7,589,589,589,589,1
20190901|2019-01-07 11:30,7,587,587,587,587,2
20190901|2019-01-07 13:00,7,585.5,586,585.5,586,4
20190901|2019-01-07 20:00,8,586.5,586.5,586.5,586.5,1
20190901|2019-01-08 08:30,8,589,592,589,592,5
20190901|2019-01-08 09:00,8,588,588,588,588,1
20190901|2019-01-08 09:30,8,586.75,586.75,585.75,585.75,29
20190901|2019-01-08 10:00,8,588.5,589.25,588.5,589.25,7
20190901|2019-01-08 10:30,8,588.75,588.75,588.75,588.75,10
20190901|2019-01-08 11:00,8,588.25,588.5,588,588,12
20190901|2019-01-08 12:00,8,589.25,590.25,589.25,590.25,15
20190901|2019-01-08 12:30,8,589,589,586,586,4
20190901|2019-01-08 13:00,8,587.25,587.25,586.75,586.75,3
20190901|2019-01-08 19:00,9,589.75,593.5,589.75,593.5,31
20190901|2019-01-08 19:30,9,593,594.25,593,594,23
20190901|2019-01-08 21:00,9,592.5,592.5,592.5,592.5,1
20190901|2019-01-08 21:30,9,592.75,593,592.5,593,5
20190901|2019-01-08 22:00,9,593.25,593.25,593.25,593.25,1
20190901|2019-01-09 08:30,9,592.25,592.25,592.25,592.25,7
20190901|2019-01-09 09:00,9,591.25,592.75,591.25,592.75,7
20190901|2019-01-09 10:00,9,591,591,591,591,1
20190901|2019-01-09 10:30,9,592,592,592,592,1
20190901|2019-01-09 11:30,9,592.75,593.5,592.75,593.5,10
20190901|2019-01-09 23:30,10,592.5,592.5,592.5,592.5,1
20190901|2019-01-10 08:30,10,587.75,587.75,587.75,587.75,1
20190901|2019-01-10 09:00,10,584.25,584.25,584.25,584.25,1
20190901|2019-01-10 10:30,10,587,587,587,587,1
20190901|2019-01-10 11:00,10,586.75,587.25,586.75,587.25,7
20190901|2019-01-10 12:30,10,586,586,586,586,2
20190901|2019-01-10 13:00,10,584,584.25,583.25,583.25,6
20190901|2019-01-10 20:00,11,583.5,583.5,583.5,583.5,1
20190901|2019-01-10 20:30,11,585,585,585,585,1
20190901|2019-01-11 00:00,11,588,588,587.75,587.75,2
20190901|2019-01-11 08:30,11,588,592.5,588,592.5,24
20190901|2019-01-11 09:00,11,592,592,592,592,11
20190901|2019-01-11 09:30,11,591.75,591.75,591.25,591.25,4
20190901|2019-01-11 10:00,11,589,589,589,589,1
20190901|2019-01-11 11:00,11,587.25,587.25,586,586,120
20190901|2019-01-11 11:30,11,586.5,586.5,585,585,51
20190901|2019-01-11 12:00,11,585.5,586.5,585,586.5,6
20190901|2019-01-11 12:30,11,586.75,586.75,585.25,585.25,3
20190901|2019-01-11 13:00,11,586.25,587.75,586.25,587.5,5
20190901|2019-01-14 08:30,14,586,586,586,586,1
20190901|2019-01-14 10:00,14,588.5,588.75,588,588,3
20190901|2019-01-14 10:30,14,587.75,587.75,587.75,587.75,1
20190901|2019-01-14 11:00,14,586.75,586.75,586.5,586.5,3
20190901|2019-01-14 12:30,14,585.5,585.75,585.25,585.5,10
20190901|2019-01-14 13:00,14,584,585,584,585,2
20190901|2019-01-15 07:00,15,584,584,584,584,3
20190901|2019-01-15 08:30,15,584.5,584.5,584.5,584.5,1
20190901|2019-01-15 09:30,15,582.25,582.25,582,582,3
20190901|2019-01-15 10:00,15,580.5,581.75,580.5,581.75,2
20190901|2019-01-15 13:00,15,580.75,581,580.75,581,7
20190901|2019-01-15 19:00,16,581,581,581,581,1
20190901|2019-01-15 23:30,16,582.75,582.75,582.75,582.75,1
20190901|2019-01-16 09:30,16,586.75,587.5,586.75,587.5,4
20190901|2019-01-16 11:00,16,584.75,584.75,584.25,584.5,4
20190901|2019-01-16 13:00,16,584.75,584.75,584.75,584.75,1
20190901|2019-01-16 22:00,17,585,585,585,585,1
20190901|2019-01-16 23:00,17,585,585,584.5,584.5,2
20190901|2019-01-16 23:30,17,584.5,584.5,584.5,584.5,1
20190901|2019-01-17 00:00,17,584.5,584.5,584.5,584.5,1
20190901|2019-01-17 08:30,17,586,586,582.75,582.75,2
20190901|2019-01-17 09:30,17,584.5,584.5,584.5,584.5,5
20190901|2019-01-17 10:00,17,585.5,585.5,585.5,585.5,1
20190901|2019-01-17 10:30,17,585,587.25,585,587.25,11
20190901|2019-01-17 11:00,17,587.5,587.5,587.5,587.5,1
20190901|2019-01-17 11:30,17,589,590,589,590,15
20190901|2019-01-17 12:00,17,591,591,591,591,4
20190901|2019-01-17 13:00,17,588.5,591,588.5,591,13
20190901|2019-01-18 08:30,18,592.25,592.25,590.5,590.5,4
20190901|2019-01-18 09:00,18,589.5,589.5,589.5,589.5,1
20190901|2019-01-18 10:00,18,590,590,589.75,589.75,5
20190901|2019-01-18 10:30,18,591,591,591,591,1
20190901|2019-01-18 12:30,18,591,591,591,591,1
20190901|2019-01-18 13:00,18,591,592.5,591,591.25,9
20190901|2019-01-22 08:30,22,594.25,596.25,594.25,595.75,19
20190901|2019-01-22 09:00,22,594.75,594.75,594.75,594.75,2
20190901|2019-01-22 10:30,22,592.5,592.5,592.5,592.5,1
20190901|2019-01-22 11:00,22,594,594,592.25,593,7
20190901|2019-01-22 12:00,22,586.75,586.75,586.75,586.75,1
20190901|2019-01-22 12:30,22,591,591,591,591,1
20190901|2019-01-22 13:00,22,589,589,589,589,1
20190901|2019-01-22 19:00,23,590,590,590,590,1
20190901|2019-01-23 08:30,23,595,595.25,595,595,4
20190901|2019-01-23 09:00,23,593.25,593.25,593,593,3
20190901|2019-01-23 09:30,23,592,592,592,592,1
20190901|2019-01-23 10:30,23,591.5,591.5,591.5,591.5,1
20190901|2019-01-23 12:30,23,592.5,593.25,592.5,593.25,20
20190901|2019-01-23 13:00,23,591.75,591.75,591.5,591.5,2
20190901|2019-01-24 08:30,24,592.5,592.5,592.5,592.5,1
20190901|2019-01-24 09:00,24,590.5,590.5,590,590.5,35
20190901|2019-01-24 09:30,24,589.75,589.75,588.25,588.5,27
20190901|2019-01-24 10:00,24,589,589.5,588.75,589.5,14
20190901|2019-01-24 11:00,24,590.25,590.25,590.25,590.25,2
20190901|2019-01-24 12:30,24,593,593,592.5,592.5,3
20190901|2019-01-25 08:30,25,589.75,590.75,589.75,590.75,15
20190901|2019-01-25 09:30,25,590.25,590.5,590.25,590.5,7
20190901|2019-01-25 10:00,25,590.5,591.25,590.5,591.25,26
20190901|2019-01-25 11:00,25,591,591,591,591,1
20190901|2019-01-25 13:00,25,589.25,589.5,588.75,589.5,8
20190901|2019-01-28 04:30,28,590.5,590.5,590.5,590.5,3
20190901|2019-01-28 08:30,28,587.25,587.25,587.25,587.25,7
20190901|2019-01-28 09:30,28,588.25,588.75,588.25,588.25,21
20190901|2019-01-28 11:30,28,588,588,587.75,587.75,3
20190901|2019-01-28 12:00,28,588.75,588.75,588.75,588.75,2
20190901|2019-01-28 13:00,28,588,588,587.75,587.75,27
20190901|2019-01-28 23:00,29,590,590,590,590,10
20190901|2019-01-28 23:30,29,589.5,589.5,589.5,589.5,1
20190901|2019-01-29 00:30,29,590.25,590.25,590.25,590.25,6
20190901|2019-01-29 07:30,29,588.75,588.75,588.75,588.75,10
20190901|2019-01-29 08:30,29,588.75,588.75,586.25,586.25,195
20190901|2019-01-29 09:00,29,587,587,587,587,1
20190901|2019-01-29 09:30,29,587.75,587.75,587.75,587.75,50
20190901|2019-01-29 10:00,29,585.5,585.5,585.25,585.25,5
20190901|2019-01-29 10:30,29,586.5,586.5,586.5,586.5,2
20190901|2019-01-29 13:00,29,585.5,586.5,585.5,586.5,10
20190901|2019-01-30 03:30,30,585.25,585.25,585.25,585.25,1
20190901|2019-01-30 09:30,30,585.5,585.5,585.5,585.5,1
20190901|2019-01-30 10:30,30,584.5,584.5,584,584,7
20190901|2019-01-30 11:30,30,584.25,584.25,584.25,584.25,15
20190901|2019-01-30 13:00,30,588.5,588.5,588.25,588.25,2
20190901|2019-01-31 08:30,31,591,591,591,591,11
20190901|2019-01-31 10:00,31,585.5,585.5,585.5,585.5,1
20190901|2019-01-31 11:00,31,586.5,587.75,586.25,587.25,71
20190901|2019-01-31 12:00,31,587,587,587,587,13
20190901|2019-01-31 13:00,31,587,587,587,587,17
20190901|2019-02-01 09:00,1,589.75,589.75,589.5,589.5,15
20190901|2019-02-01 10:30,1,591.5,591.5,591.5,591.5,6
20190901|2019-02-01 11:30,1,591.5,591.5,591.5,591.5,1
20190901|2019-02-01 12:00,1,593,593.75,593,593.75,25
20190901|2019-02-01 12:30,1,592,592,592,592,1
20190901|2019-02-01 13:00,1,589.75,591.5,589.75,591.5,8
20190901|2019-02-03 19:00,4,592.25,592.25,592.25,592.25,26
20190901|2019-02-03 19:30,4,592.25,592.25,592.25,592.25,1
20190901|2019-02-03 21:00,4,592.25,592.25,592.25,592.25,1
20190901|2019-02-03 21:30,4,592.25,592.25,592.25,592.25,2
20190901|2019-02-03 22:30,4,592.25,592.25,592.25,592.25,7
20190901|2019-02-04 00:00,4,592.25,592.25,592.25,592.25,1
20190901|2019-02-04 08:30,4,590.25,590.25,590,590.25,3
20190901|2019-02-04 10:00,4,591,591,589.75,589.75,9
20190901|2019-02-04 11:00,4,588.5,589,588.5,589,4
20190901|2019-02-04 19:00,5,589.75,589.75,589.75,589.75,6
20190901|2019-02-05 09:00,5,589.75,590,589.75,590,10
20190901|2019-02-05 10:00,5,590,590.25,590,590.25,10
20190901|2019-02-05 10:30,5,590.25,590.25,590,590,11
20190901|2019-02-05 11:00,5,590,590,590,590,5
20190901|2019-02-05 11:30,5,590.25,590.25,590,590.25,15
20190901|2019-02-05 12:00,5,590,590.25,590,590,17
20190901|2019-02-05 12:30,5,589.25,589.75,589.25,589.5,38
20190901|2019-02-05 13:00,5,589.25,589.5,589,589,26
20190901|2019-02-05 20:30,6,590,590,590,590,2
20190901|2019-02-05 22:30,6,589.25,589.25,589.25,589.25,1
20190901|2019-02-06 06:30,6,589.25,589.25,588.5,588.5,11
20190901|2019-02-06 08:30,6,587.5,588.75,587.5,588,12
20190901|2019-02-06 11:30,6,588,588,588,588,10
20190901|2019-02-06 12:30,6,589,589,588.75,588.75,5
20190901|2019-02-06 23:30,7,589,589,589,589,1
20190901|2019-02-07 00:30,7,588.5,588.5,588.5,588.5,2
20190901|2019-02-07 01:00,7,589.25,589.25,589.25,589.25,1
20190901|2019-02-07 02:30,7,587,587,587,587,1
20190901|2019-02-07 08:30,7,583,584.25,582.5,584.25,8
20190901|2019-02-07 09:30,7,582,582,582,582,10
20190901|2019-02-07 10:00,7,582.25,582.5,582,582,103
20190901|2019-02-07 10:30,7,581,581,581,581,1
20190901|2019-02-07 11:00,7,581,582.25,581,582.25,17
20190901|2019-02-07 11:30,7,582,582,582,582,1
20190901|2019-02-07 12:00,7,581,581,580,580,20
20190901|2019-02-07 12:30,7,580.5,581,580.5,580.75,25
20190901|2019-02-07 13:00,7,580.75,580.75,580.5,580.5,6
20190901|2019-02-08 06:30,8,581,581,581,581,1
20190901|2019-02-08 08:30,8,581.25,581.25,581,581,5
20190901|2019-02-08 09:30,8,581,581.75,581,581.75,2
20190901|2019-02-08 10:00,8,582,582,580.5,580.5,15
20190901|2019-02-08 10:30,8,581.5,582.5,581.5,582.5,8
20190901|2019-02-08 11:00,8,580,580,578.25,579.75,17
20190901|2019-02-08 11:30,8,578.75,578.75,578,578,7
20190901|2019-02-08 12:00,8,576,579,575,579,30
20190901|2019-02-08 13:00,8,579.75,579.75,579.75,579.75,1
20190901|2019-02-11 08:30,11,580.25,580.5,579,579,18
20190901|2019-02-11 09:30,11,577.75,577.75,577.5,577.5,8
20190901|2019-02-11 10:00,11,577.5,577.5,575.5,577.25,21
20190901|2019-02-11 10:30,11,577.25,577.25,577.25,577.25,10
20190901|2019-02-11 11:30,11,577.25,578.75,577.25,578.75,9
20190901|2019-02-11 12:00,11,578.5,578.5,578,578,3
20190901|2019-02-11 12:30,11,577.75,577.75,577.75,577.75,1
20190901|2019-02-11 13:00,11,578.75,580.5,578.75,580.5,24
20190901|2019-02-12 08:30,12,579.25,579.25,578,578.5,35
20190901|2019-02-12 09:00,12,578.25,578.5,578,578.5,6
20190901|2019-02-12 09:30,12,578.5,578.5,576.25,577,36
20190901|2019-02-12 10:00,12,579,579,578.5,578.5,6
20190901|2019-02-12 10:30,12,579.25,579.25,579.25,579.25,1
20190901|2019-02-12 11:00,12,578.75,581.25,578.75,581.25,28
20190901|2019-02-12 11:30,12,580.75,580.75,579.25,580.75,17
20190901|2019-02-12 12:00,12,580,580.25,579.25,580.25,11
20190901|2019-02-12 12:30,12,580.5,580.5,580,580,4
20190901|2019-02-12 13:00,12,580,581,580,580.75,8
20190901|2019-02-12 19:00,13,583,583,580.75,580.75,35
20190901|2019-02-12 23:30,13,581.75,581.75,581.75,581.75,1
20190901|2019-02-13 09:00,13,582,582.5,582,582.5,5
20190901|2019-02-13 09:30,13,582.75,584,582.25,582.25,8
20190901|2019-02-13 10:00,13,582.5,585,582.5,585,8
20190901|2019-02-13 11:30,13,584.25,585.75,584.25,585,10
20190901|2019-02-13 12:00,13,585.5,585.5,585.5,585.5,2
20190901|2019-02-13 13:00,13,584.25,584.5,583.5,584.5,35
20190901|2019-02-13 19:00,14,584.5,584.75,584.5,584.75,4
20190901|2019-02-13 22:00,14,584,584,584,584,1
20190901|2019-02-14 01:00,14,586,586.25,586,586.25,3
20190901|2019-02-14 05:30,14,583.5,585.5,581.75,585.5,7
20190901|2019-02-14 08:30,14,580.25,580.5,580,580.25,28
20190901|2019-02-14 09:00,14,582,582,582,582,1
20190901|2019-02-14 09:30,14,579.25,579.5,578.75,579,52
20190901|2019-02-14 10:00,14,578.5,578.5,578,578,4
20190901|2019-02-14 11:00,14,577.25,577.25,577,577,13
20190901|2019-02-14 11:30,14,577,577,577,577,1
20190901|2019-02-14 12:00,14,577,577,576.75,576.75,4
20190901|2019-02-14 12:30,14,576.75,576.75,576.75,576.75,2
20190901|2019-02-14 13:00,14,577,577.5,576.5,577.5,37
20190901|2019-02-14 19:00,15,578,578,578,578,2
20190901|2019-02-14 23:00,15,577,577,577,577,1
20190901|2019-02-14 23:30,15,577,577,577,577,3
20190901|2019-02-15 02:00,15,578,578,578,578,1
20190901|2019-02-15 03:30,15,578.75,579,578.75,578.75,10
20190901|2019-02-15 04:00,15,578.25,578.25,577,577,5
20190901|2019-02-15 05:30,15,576,576,576,576,1
20190901|2019-02-15 06:00,15,576,576,576,576,2
20190901|2019-02-15 07:00,15,576,577.25,576,577.25,67
20190901|2019-02-15 08:30,15,577,577.25,575.75,575.75,90
20190901|2019-02-15 09:00,15,576,576,575,575,42
20190901|2019-02-15 09:30,15,574.25,574.25,572.5,573.5,11
20190901|2019-02-15 10:00,15,573.5,574.25,573.5,574.25,4
20190901|2019-02-15 10:30,15,574.5,574.5,574.5,574.5,1
20190901|2019-02-15 11:00,15,574.25,575.25,574.25,575.25,3
20190901|2019-02-15 11:30,15,575.25,575.25,575.25,575.25,1
20190901|2019-02-15 12:00,15,576,577,575.75,576.75,21
20190901|2019-02-15 12:30,15,576.5,577,576.5,576.75,8
20190901|2019-02-15 13:00,15,576.25,576.25,576.25,576.25,1
20190901|2019-02-18 20:30,19,576.5,576.5,576.5,576.5,1
20190901|2019-02-19 08:30,19,573.25,573.75,573.25,573.25,14
20190901|2019-02-19 09:00,19,573,573,572,572,4
20190901|2019-02-19 09:30,19,572.25,572.5,571.75,571.75,35
20190901|2019-02-19 10:00,19,571,571,571,571,5
20190901|2019-02-19 10:30,19,570.5,570.75,569.75,569.75,30
20190901|2019-02-19 11:00,19,569.75,569.75,568.75,568.75,27
20190901|2019-02-19 11:30,19,568.5,568.75,567.75,568,9
20190901|2019-02-19 12:00,19,568.25,569.5,568.25,568.75,68
20190901|2019-02-19 12:30,19,568.75,570,568.75,569,9
20190901|2019-02-19 13:00,19,568.75,568.75,567.5,567.5,37
20190901|2019-02-19 19:00,20,570.75,570.75,570,570,9
20190901|2019-02-20 04:00,20,569,569,569,569,1
20190901|2019-02-20 06:00,20,568,568,568,568,1
20190901|2019-02-20 06:30,20,567.75,567.75,566.75,567,24
20190901|2019-02-20 07:00,20,566.75,567,566.75,566.75,3
20190901|2019-02-20 08:30,20,565.5,568,565,566.25,51
20190901|2019-02-20 09:00,20,566.25,566.25,564.25,564.25,106
20190901|2019-02-20 09:30,20,564,564.25,561.5,561.75,94
20190901|2019-02-20 10:00,20,561.5,563,561.5,562,42
20190901|2019-02-20 10:30,20,563,565,563,564,51
20190901|2019-02-20 11:00,20,563.75,564,562.75,564,7
20190901|2019-02-20 11:30,20,564.25,564.5,562.75,563.25,51
20190901|2019-02-20 12:00,20,562.75,563,562.5,562.5,7
20190901|2019-02-20 12:30,20,562.25,562.25,561.5,561.5,37
20190901|2019-02-20 13:00,20,562,562,560.25,560.25,110
20190901|2019-02-20 19:00,21,561,561,561,561,2
20190901|2019-02-20 19:30,21,562.5,562.5,562.5,562.5,4
20190901|2019-02-20 20:30,21,562,562,562,562,2
20190901|2019-02-20 21:00,21,562,562,562,562,2
20190901|2019-02-20 23:00,21,563.75,563.75,563.75,563.75,1
20190901|2019-02-20 23:30,21,564.25,565.25,564.25,565,9
20190901|2019-02-21 00:00,21,564.75,565,564.75,565,2
20190901|2019-02-21 06:30,21,564.75,566,564.75,565.75,3
20190901|2019-02-21 07:30,21,567,567,567,567,1
20190901|2019-02-21 08:30,21,568,569.25,565.75,565.75,62
20190901|2019-02-21 09:00,21,564.5,564.75,564.5,564.5,6
20190901|2019-02-21 09:30,21,565.5,566,565.5,565.5,40
20190901|2019-02-21 10:00,21,565.75,565.75,565.75,565.75,1
20190901|2019-02-21 10:30,21,568.25,568.25,567.75,567.75,14
20190901|2019-02-21 11:00,21,570.25,571,569.5,570.75,17
20190901|2019-02-21 11:30,21,570.75,570.75,570.75,570.75,1
20190901|2019-02-21 12:00,21,571.25,571.5,571,571.5,21
20190901|2019-02-21 12:30,21,569.25,570,569.25,570,10
20190901|2019-02-21 13:00,21,570.5,570.75,568,568,19
20190901|2019-02-21 19:00,22,571.75,572,571.75,572,2
20190901|2019-02-22 00:00,22,571.5,571.5,571.5,571.5,5
20190901|2019-02-22 01:30,22,572.25,572.25,572.25,572.25,1
20190901|2019-02-22 02:00,22,571.75,571.75,571.75,571.75,2
20190901|2019-02-22 02:30,22,571.5,571.5,571.5,571.5,1
20190901|2019-02-22 04:30,22,570.75,570.75,570.75,570.75,1
20190901|2019-02-22 06:30,22,571,572,571,572,5
20190901|2019-02-22 07:00,22,572,572,572,572,3
20190901|2019-02-22 07:30,22,572.25,574.5,572.25,574.5,8
20190901|2019-02-22 08:30,22,575.5,579.5,574.5,578.5,106
20190901|2019-02-22 09:00,22,577.75,578.25,575.5,575.5,9
20190901|2019-02-22 09:30,22,575.5,576.5,575.5,575.75,20
20190901|2019-02-22 10:00,22,576.5,577,576,577,12
20190901|2019-02-22 10:30,22,576.5,576.5,576.5,576.5,2
20190901|2019-02-22 11:00,22,576.75,576.75,576.75,576.75,3
20190901|2019-02-22 11:30,22,576.75,577,576.75,577,2
20190901|2019-02-22 13:00,22,576,576,573.5,573.5,21
20190901|2019-02-24 19:00,25,576.75,576.75,576,576,16
20190901|2019-02-24 21:00,25,577.25,577.25,577.25,577.25,1
20190901|2019-02-24 23:00,25,576,576,576,576,1
20190901|2019-02-25 06:30,25,573.5,573.5,573.5,573.5,3
20190901|2019-02-25 08:30,25,573.5,573.5,566.5,566.5,72
20190901|2019-02-25 09:00,25,565.5,567.5,565,566.5,22
20190901|2019-02-25 09:30,25,566.5,569,566.5,568.25,39
20190901|2019-02-25 10:00,25,568.5,569.25,568,569.25,27
20190901|2019-02-25 10:30,25,567.75,568.5,564.25,565.75,111
20190901|2019-02-25 11:00,25,565.5,565.5,564.25,564.5,21
20190901|2019-02-25 11:30,25,564,565.25,564,564.25,44
20190901|2019-02-25 12:00,25,564.5,564.5,563.5,563.75,98
20190901|2019-02-25 12:30,25,564,566.5,564,566.25,61
20190901|2019-02-25 13:00,25,565.75,566.25,563.25,564.5,100
20190901|2019-02-25 22:30,26,566.5,566.5,566.5,566.5,1
20190901|2019-02-26 01:30,26,566,566,566,566,4
20190901|2019-02-26 08:30,26,566.5,567.25,564.75,565.5,12
20190901|2019-02-26 09:00,26,564,568,564,567.75,156
20190901|2019-02-26 09:30,26,567.5,567.5,565.5,565.5,166
20190901|2019-02-26 10:00,26,565.5,566,564.25,564.25,16
20190901|2019-02-26 10:30,26,564.5,564.5,564,564.25,17
20190901|2019-02-26 11:00,26,564,567,564,566.75,24
20190901|2019-02-26 11:30,26,566.75,566.75,565.5,565.5,22
20190901|2019-02-26 12:00,26,565.5,565.5,564.25,564.5,10
20190901|2019-02-26 12:30,26,564.5,564.5,563,564.25,113
20190901|2019-02-26 13:00,26,563.5,566.25,563.5,566,15
20190901|2019-02-26 22:00,27,571.75,571.75,571.75,571.75,2
20190901|2019-02-26 23:30,27,572,572,572,572,1
20190901|2019-02-27 00:30,27,572.5,572.5,572.5,572.5,5
20190901|2019-02-27 01:30,27,572,572,572,572,1
20190901|2019-02-27 02:00,27,572.5,573.5,572.5,573.5,19
20190901|2019-02-27 02:30,27,574,576,574,576,14
20190901|2019-02-27 03:00,27,576,576,576,576,22
20190901|2019-02-27 06:00,27,571.25,571.25,571,571,2
20190901|2019-02-27 07:30,27,572.5,572.5,572.5,572.5,2
20190901|2019-02-27 08:30,27,572.5,574,572,574,12
20190901|2019-02-27 09:00,27,573.75,573.75,571.5,571.75,12
20190901|2019-02-27 09:30,27,572,572.25,571.25,572.25,27
20190901|2019-02-27 10:00,27,571.25,571.75,571,571.75,11
20190901|2019-02-27 10:30,27,570.75,571.25,570,571,11
20190901|2019-02-27 11:00,27,570,571,570,571,22
20190901|2019-02-27 11:30,27,571.25,571.5,567.5,570,23
20190901|2019-02-27 12:00,27,569.75,569.75,568,568.25,14
20190901|2019-02-27 12:30,27,567.5,568,566,567.75,30
20190901|2019-02-27 13:00,27,568.5,568.5,565.75,566.25,16
20190901|2019-02-27 19:00,28,565,565,565,565,2
20190901|2019-02-27 20:00,28,565,565,565,565,3
20190901|2019-02-27 22:00,28,565.5,565.5,565.25,565.25,2
20190901|2019-02-27 23:00,28,565,565,565,565,2
20190901|2019-02-28 01:00,28,565.5,565.5,565.5,565.5,1
20190901|2019-02-28 02:30,28,565.25,565.25,565.25,565.25,1
20190901|2019-02-28 04:00,28,565.25,565.25,564.75,564.75,3
20190901|2019-02-28 07:30,28,566.25,566.25,566.25,566.25,1
20190901|2019-02-28 08:30,28,565.25,572.25,562,571,177
20190901|2019-02-28 09:00,28,570,571,570,570,24
20190901|2019-02-28 09:30,28,570.5,573,570.25,572.75,150
20190901|2019-02-28 10:00,28,572.5,572.75,570.75,570.75,12
20190901|2019-02-28 10:30,28,570.75,570.75,568.25,569,99
20190901|2019-02-28 11:00,28,569.5,569.5,567.25,567.5,43
20190901|2019-02-28 11:30,28,566.75,567.75,566.75,567,8
20190901|2019-02-28 12:00,28,567.75,568.25,566,568,71
20190901|2019-02-28 12:30,28,567.5,567.75,566.75,567.25,25
20190901|2019-02-28 13:00,28,566.75,568.5,566.75,568,68
20190901|2019-02-28 19:00,1,570.5,571,568.75,571,77
20190901|2019-02-28 19:30,1,571,571.25,570.75,571,7
20190901|2019-02-28 23:30,1,571.5,571.5,571.5,571.5,3
20190901|2019-03-01 01:00,1,571.5,571.5,570.75,570.75,3
20190901|2019-03-01 04:30,1,570.75,570.75,570.75,570.75,1
20190901|2019-03-01 05:00,1,570.75,570.75,570.75,570.75,2
20190901|2019-03-01 05:30,1,571.5,571.5,571.5,571.5,1
20190901|2019-03-01 06:00,1,570.25,570.25,569.25,569.5,7
20190901|2019-03-01 06:30,1,569.5,569.5,569.25,569.5,6
20190901|2019-03-01 07:00,1,567.75,567.75,567.75,567.75,1
20190901|2019-03-01 07:30,1,567.75,567.75,566.5,567.5,6
20190901|2019-03-01 08:30,1,567.25,568.75,567,567.25,31
20190901|2019-03-01 09:00,1,568.75,571,568.5,569.5,48
20190901|2019-03-01 09:30,1,568.75,569.25,567,567,22
20190901|2019-03-01 10:00,1,567.5,568.5,567.5,567.5,20
20190901|2019-03-01 10:30,1,568,568.75,567.75,567.75,11
20190901|2019-03-01 11:00,1,567.5,567.5,564,564.5,112
20190901|2019-03-01 11:30,1,565.75,568,565.25,567,18
20190901|2019-03-01 12:00,1,566.5,567,564.25,565.25,60
20190901|2019-03-01 12:30,1,565,566.25,565,565.75,25
20190901|2019-03-01 13:00,1,565.25,565.25,563.25,563.5,175
20190901|2019-03-03 19:00,4,563.75,564,563.75,564,3
20190901|2019-03-03 19:30,4,564,564,563.75,563.75,11
20190901|2019-03-03 20:00,4,563.25,563.25,563.25,563.25,1
20190901|2019-03-03 20:30,4,562,562,562,562,1
20190901|2019-03-03 21:30,4,563.75,563.75,563.75,563.75,1
20190901|2019-03-04 03:00,4,563,563,562,562,10
20190901|2019-03-04 03:30,4,561.5,561.5,561.5,561.5,2
20190901|2019-03-04 04:00,4,561.5,561.5,561,561,8
20190901|2019-03-04 04:30,4,561,561.25,561,561,3
20190901|2019-03-04 05:00,4,562.5,562.5,562.5,562.5,1
20190901|2019-03-04 06:30,4,562.5,562.5,562.5,562.5,2
20190901|2019-03-04 07:00,4,562.5,562.5,562,562,18
20190901|2019-03-04 07:30,4,561.75,561.75,561.75,561.75,3
20190901|2019-03-04 08:30,4,561.5,562.25,560.5,560.75,41
20190901|2019-03-04 09:00,4,560.5,563.25,560.25,563.25,80
20190901|2019-03-04 09:30,4,562,562,560,560.25,31
20190901|2019-03-04 10:00,4,561.25,561.25,559.75,559.75,114
20190901|2019-03-04 10:30,4,560,560,559.25,559.25,31
20190901|2019-03-04 11:00,4,559.75,559.75,559.25,559.75,3
20190901|2019-03-04 11:30,4,560,560.75,560,560.5,18
20190901|2019-03-04 12:00,4,560.5,562.25,560.25,562.25,107
20190901|2019-03-04 12:30,4,563.25,563.5,563,563.5,22
20190901|2019-03-04 13:00,4,563.25,563.5,561,561.25,97
20190901|2019-03-04 19:00,5,562,562,562,562,6
20190901|2019-03-05 00:30,5,562,562.25,562,562.25,2
20190901|2019-03-05 07:00,5,561.25,561.25,561.25,561.25,2
20190901|2019-03-05 07:30,5,561.5,561.75,561.5,561.75,13
20190901|2019-03-05 08:30,5,562,562,560.75,562,79
20190901|2019-03-05 09:00,5,562.5,563.5,562,562,26
20190901|2019-03-05 09:30,5,562.25,563,562.25,563,8
20190901|2019-03-05 10:00,5,563.5,564.25,563.5,564.25,8
20190901|2019-03-05 10:30,5,564,564.25,563,564.25,19
20190901|2019-03-05 11:00,5,564.75,565,563.75,564,40
20190901|2019-03-05 11:30,5,564,564.5,563.5,563.75,72
20190901|2019-03-05 12:00,5,563.5,564.75,563.5,564.75,26
20190901|2019-03-05 12:30,5,564,564.5,563.75,564.5,10
20190901|2019-03-05 13:00,5,563.75,566,563.75,565.5,48
20190901|2019-03-05 19:00,6,564.75,565.5,564.75,565,59
20190901|2019-03-05 22:00,6,564.75,564.75,564.75,564.75,2
20190901|2019-03-06 00:30,6,564.75,564.75,564.75,564.75,1
20190901|2019-03-06 06:30,6,564.25,565.25,564.25,564.75,4
20190901|2019-03-06 07:00,6,564.75,564.75,564.25,564.25,5
20190901|2019-03-06 07:30,6,564,564,563.75,563.75,3
20190901|2019-03-06 08:30,6,563.75,564.75,563.75,564.75,4
20190901|2019-03-06 09:00,6,563.5,563.5,561.75,562,35
20190901|2019-03-06 09:30,6,562,564.25,561.75,563.25,39
20190901|2019-03-06 10:00,6,563.25,564.25,563.25,563.25,17
20190901|2019-03-06 10:30,6,563,563,562.25,562.25,102
20190901|2019-03-06 11:00,6,562,562.25,561,561,121
20190901|2019-03-06 11:30,6,561,561.5,560.25,561.5,43
20190901|2019-03-06 12:00,6,561,561.5,560.75,561,55
20190901|2019-03-06 12:30,6,561,562,561,561.25,128
20190901|2019-03-06 13:00,6,562,562.5,561.25,562.5,66
20190901|2019-03-06 19:30,7,561,561,561,561,1
20190901|2019-03-06 20:00,7,560.5,560.5,560.5,560.5,1
20190901|2019-03-06 20:30,7,561,561,561,561,2
20190901|2019-03-06 21:00,7,561,561,561,561,1
20190901|2019-03-06 23:00,7,561.5,561.5,561.5,561.5,10
20190901|2019-03-06 23:30,7,561.5,561.5,561.5,561.5,1
20190901|2019-03-07 04:30,7,561.25,562,561.25,562,2
20190901|2019-03-07 07:00,7,560.5,560.75,560.5,560.75,19
20190901|2019-03-07 07:30,7,561.25,561.25,561.25,561.25,10
20190901|2019-03-07 08:30,7,562,563.75,560.75,560.75,115
20190901|2019-03-07 09:00,7,561.25,561.75,560.5,560.5,94
20190901|2019-03-07 09:30,7,561.25,561.75,560.5,561.75,99
20190901|2019-03-07 10:00,7,561,561,560.5,560.5,10
20190901|2019-03-07 10:30,7,560.25,560.5,560,560.5,37
20190901|2019-03-07 11:00,7,560.25,560.5,559.75,560,48
20190901|2019-03-07 11:30,7,560.25,561,560,560.25,42
20190901|2019-03-07 12:00,7,560,560.25,559.75,560.25,19
20190901|2019-03-07 12:30,7,560.25,560.5,559.75,560,53
20190901|2019-03-07 13:00,7,560,560.25,559,559.5,107
20190901|2019-03-07 19:00,8,560,560,559,560,36
20190901|2019-03-07 19:30,8,560.25,560.25,560.25,560.25,8
20190901|2019-03-08 00:30,8,560.5,560.5,560.5,560.5,1
20190901|2019-03-08 01:00,8,560.5,560.5,560.5,560.5,1
20190901|2019-03-08 03:00,8,561,561,561,561,1
20190901|2019-03-08 03:30,8,560.5,560.5,560.25,560.25,16
20190901|2019-03-08 04:30,8,560.75,560.75,560.75,560.75,1
20190901|2019-03-08 06:30,8,560.25,560.25,560.25,560.25,7
20190901|2019-03-08 07:00,8,560.75,561.5,560.75,560.75,11
20190901|2019-03-08 08:30,8,561,561,558.5,559,50
20190901|2019-03-08 09:00,8,558.75,558.75,558.5,558.75,4
20190901|2019-03-08 09:30,8,558.25,559,558.25,559,11
20190901|2019-03-08 10:00,8,558.75,559.5,558.75,559.5,20
20190901|2019-03-08 10:30,8,558.75,559.25,558.5,558.5,23
20190901|2019-03-08 11:00,8,558.5,559.75,556.5,559.25,101
20190901|2019-03-08 11:30,8,558.75,559.5,558.75,559.5,5
20190901|2019-03-08 12:00,8,559.25,560,559,559,16
20190901|2019-03-08 12:30,8,558.5,559.25,558.5,558.75,18
20190901|2019-03-08 13:00,8,558.25,558.75,557.25,557.5,95
20190901|2019-03-10 19:00,11,560.75,561.75,560.75,561.75,12
20190901|2019-03-11 02:00,11,557.75,557.75,555,556,21
20190901|2019-03-11 02:30,11,556.5,556.5,556.5,556.5,1
20190901|2019-03-11 06:30,11,556.25,556.25,556.25,556.25,5
20190901|2019-03-11 08:30,11,556.25,562.25,556,561.5,180
20190901|2019-03-11 09:00,11,562,562,559,559,41
20190901|2019-03-11 09:30,11,559.5,559.5,557.25,557.25,12
20190901|2019-03-11 10:00,11,559,559.75,559,559.75,12
20190901|2019-03-11 10:30,11,560.25,560.25,557.75,557.75,11
20190901|2019-03-11 11:00,11,557.5,557.5,556.75,557.5,71
20190901|2019-03-11 11:30,11,557.25,557.5,557.25,557.5,28
20190901|2019-03-11 12:00,11,557.25,557.25,556.25,556.25,19
20190901|2019-03-11 12:30,11,556,556.25,556,556,40
20190901|2019-03-11 13:00,11,556,556.25,554.75,555,77
20190901|2019-03-11 19:00,12,557,557.75,556.25,556.75,59
20190901|2019-03-11 19:30,12,556.5,556.5,556.5,556.5,1
20190901|2019-03-11 23:00,12,557.5,557.5,557.5,557.5,10
20190901|2019-03-12 08:30,12,557.5,561.5,557.5,560.75,54
20190901|2019-03-12 09:00,12,560.75,563,560.75,562,9
20190901|2019-03-12 09:30,12,562,563,561.75,561.75,50
20190901|2019-03-12 10:00,12,562.25,563.5,562.25,563.5,12
20190901|2019-03-12 10:30,12,566,566,565,565,29
20190901|2019-03-12 11:00,12,565.25,565.75,563.75,564.5,31
20190901|2019-03-12 11:30,12,565,565.5,563,563,162
20190901|2019-03-12 12:00,12,562.75,564,562.75,564,9
20190901|2019-03-12 12:30,12,564,567.25,564,567,47
20190901|2019-03-12 13:00,12,567.5,570,566,567.75,114
20190901|2019-03-12 19:00,13,569,569,568.5,568.5,16
20190901|2019-03-13 06:30,13,566.25,566.25,566.25,566.25,1
20190901|2019-03-13 07:00,13,565.75,565.75,565.75,565.75,2
20190901|2019-03-13 08:30,13,568,568,563,565.5,49
20190901|2019-03-13 09:00,13,562.5,565.25,562.25,564.5,28
20190901|2019-03-13 09:30,13,563.5,564.25,561.75,562,76
20190901|2019-03-13 10:00,13,562.25,564,561.25,563,11
20190901|2019-03-13 10:30,13,563,564,561.5,564,24
20190901|2019-03-13 11:00,13,564.5,565,562.25,562.25,64
20190901|2019-03-13 11:30,13,562.5,562.5,560.75,560.75,41
20190901|2019-03-13 12:00,13,560.25,560.75,559.25,560.75,15
20190901|2019-03-13 12:30,13,561.25,561.5,561,561.5,25
20190901|2019-03-13 13:00,13,561.5,561.5,559.75,560.25,81
20190901|2019-03-13 19:00,14,560,560.75,559.5,560.25,9
20190901|2019-03-14 03:00,14,561,561,560.5,560.75,3
20190901|2019-03-14 03:30,14,560.5,560.5,560,560,3
20190901|2019-03-14 04:30,14,561,561,561,561,1
20190901|2019-03-14 07:30,14,559.25,561,559.25,560.75,4
20190901|2019-03-14 08:30,14,562,563.5,561.75,562.5,14
20190901|2019-03-14 09:00,14,564.5,566.5,563.5,566.5,18
20190901|2019-03-14 09:30,14,565.75,568.25,565.5,568,17
20190901|2019-03-14 10:00,14,568.25,571.5,568.25,571,36
20190901|2019-03-14 10:30,14,569.25,569.5,567.25,569.25,24
20190901|2019-03-14 11:00,14,568.75,570.25,568.75,570.25,2
20190901|2019-03-14 11:30,14,568,568,567,567,24
20190901|2019-03-14 12:00,14,566.75,567,566.25,566.25,32
20190901|2019-03-14 12:30,14,566.5,566.5,564.5,565,10
20190901|2019-03-14 13:00,14,564.75,564.75,562,562,12
20190901|2019-03-14 19:00,15,563,563.5,563,563.5,6
20190901|2019-03-14 21:00,15,564.25,564.25,564.25,564.25,1
20190901|2019-03-14 21:30,15,565.25,565.5,565.25,565.5,2
20190901|2019-03-14 22:00,15,565.5,565.5,565.5,565.5,4
20190901|2019-03-15 04:00,15,563.75,563.75,563.75,563.75,1
20190901|2019-03-15 07:00,15,561.25,561.25,561.25,561.25,1
20190901|2019-03-15 08:30,15,562,563.5,562,562.75,10
20190901|2019-03-15 09:00,15,562.75,564,562.5,564,8
20190901|2019-03-15 09:30,15,563.75,564.25,562.5,562.5,19
20190901|2019-03-15 10:00,15,562.75,565,562.5,565,46
20190901|2019-03-15 10:30,15,565.75,568,564.5,564.5,67
20190901|2019-03-15 11:00,15,564.5,564.5,563,563.75,21
20190901|2019-03-15 11:30,15,563.75,564,563,563.25,25
20190901|2019-03-15 12:00,15,563.5,564.5,563.5,564.5,19
20190901|2019-03-15 12:30,15,564.25,564.25,562.5,564,25
20190901|2019-03-15 13:00,15,564.25,567,563.5,563.75,38
20190901|2019-03-17 19:00,18,564.75,565.25,564.75,564.75,8
20190901|2019-03-17 19:30,18,564.5,564.5,564.5,564.5,1
20190901|2019-03-17 20:00,18,564.5,564.5,564.5,564.5,1
20190901|2019-03-17 21:00,18,565.25,565.25,565.25,565.25,1
20190901|2019-03-18 01:00,18,564.5,564.75,564.5,564.75,2
20190901|2019-03-18 03:00,18,564.75,564.75,564.75,564.75,3
20190901|2019-03-18 08:30,18,568.75,574.25,568.25,570,60
20190901|2019-03-18 09:00,18,569.5,570.75,565,570.75,71
20190901|2019-03-18 09:30,18,569,569.25,567.5,568,15
20190901|2019-03-18 10:00,18,568.25,569.25,566.25,566.25,12
20190901|2019-03-18 10:30,18,566.75,567,566.25,566.5,4
20190901|2019-03-18 11:00,18,567.5,567.5,567.5,567.5,4
20190901|2019-03-18 11:30,18,567.5,570.5,567.5,569.5,80
20190901|2019-03-18 12:00,18,569.25,569.5,567.25,568,29
20190901|2019-03-18 12:30,18,567.5,568.5,567,568.5,81
20190901|2019-03-18 13:00,18,569,570.5,567,568.5,90
20190901|2019-03-18 19:00,19,567.25,567.25,567.25,567.25,3
20190901|2019-03-18 21:00,19,570,570,570,570,1
20190901|2019-03-19 06:00,19,570.25,571.75,570.25,571.25,4
20190901|2019-03-19 08:30,19,572.5,572.5,570.75,570.75,38
20190901|2019-03-19 09:00,19,569.5,569.5,568.75,569,23
20190901|2019-03-19 09:30,19,569.75,569.75,569.75,569.75,1
20190901|2019-03-19 10:00,19,569.75,570.75,569.75,570,23
20190901|2019-03-19 10:30,19,569.25,570,569.25,570,32
20190901|2019-03-19 11:00,19,570.5,570.75,568.75,569.25,43
20190901|2019-03-19 11:30,19,569,569.75,568.25,569.75,17
20190901|2019-03-19 12:00,19,569.75,570.5,569.75,570.5,3
20190901|2019-03-19 12:30,19,570.25,570.5,569.75,570,40
20190901|2019-03-19 13:00,19,569.75,570,568.25,568.25,43
20190901|2019-03-19 19:00,20,568.5,568.5,567.5,567.75,7
20190901|2019-03-20 00:00,20,569,569,569,569,1
20190901|2019-03-20 02:00,20,569.5,571.75,569.5,571.75,2
20190901|2019-03-20 04:00,20,573,573,573,573,1
20190901|2019-03-20 05:30,20,571.5,571.5,571.5,571.5,2
20190901|2019-03-20 08:30,20,570.5,570.5,570.25,570.25,5
20190901|2019-03-20 09:00,20,572,572,569.5,570.25,9
20190901|2019-03-20 09:30,20,571.25,571.75,571,571.5,40
20190901|2019-03-20 10:00,20,572,573.5,572,573.25,23
20190901|2019-03-20 10:30,20,574.25,574.75,573.75,574,34
20190901|2019-03-20 11:00,20,574.25,574.5,574,574.25,31
20190901|2019-03-20 11:30,20,574.5,574.5,574,574,52
20190901|2019-03-20 12:00,20,574.25,574.5,574,574.5,26
20190901|2019-03-20 12:30,20,575,575,574,574,25
20190901|2019-03-20 13:00,20,574.5,574.5,572.25,572.25,54
20190901|2019-03-20 19:00,21,573,573,573,573,6
20190901|2019-03-21 00:30,21,572.5,572.5,572.5,572.5,10
20190901|2019-03-21 01:00,21,573,573,573,573,1
20190901|2019-03-21 01:30,21,573,573,573,573,1
20190901|2019-03-21 04:00,21,574,574,574,574,1
20190901|2019-03-21 05:30,21,572.25,572.25,572.25,572.25,1
20190901|2019-03-21 07:00,21,572.25,572.25,572.25,572.25,4
20190901|2019-03-21 07:30,21,571.75,571.75,571.75,571.75,3
20190901|2019-03-21 08:30,21,572,572.5,569.75,569.75,288
20190901|2019-03-21 09:00,21,569.75,570.5,569.75,570.25,20
20190901|2019-03-21 09:30,21,570,570.75,569.75,570.75,72
20190901|2019-03-21 10:00,21,570.75,573,570.75,573,125
20190901|2019-03-21 10:30,21,573.5,575,573.5,574.75,97
20190901|2019-03-21 11:00,21,575,575,571.5,571.5,87
20190901|2019-03-21 11:30,21,571.75,572.5,571.5,572.25,18
20190901|2019-03-21 12:00,21,572.75,574.25,572.75,574.25,30
20190901|2019-03-21 12:30,21,574.25,576,574.25,574.75,97
20190901|2019-03-21 13:00,21,574.75,575.75,574,574.75,41
20190901|2019-03-21 19:00,22,575,575,575,575,1
20190901|2019-03-22 04:30,22,575.25,575.75,575.25,575.75,2
20190901|2019-03-22 05:00,22,577,577,577,577,1
20190901|2019-03-22 08:30,22,577,578,576,577.75,133
20190901|2019-03-22 09:00,22,578.25,580,578,579.5,93
20190901|2019-03-22 09:30,22,579.75,579.75,577,577,101
20190901|2019-03-22 10:00,22,576.5,577.75,576.5,577.5,68
20190901|2019-03-22 10:30,22,577.5,577.75,576,576,52
20190901|2019-03-22 11:00,22,576,576,572.75,574,68
20190901|2019-03-22 11:30,22,574,575.75,573.5,575.5,17
20190901|2019-03-22 12:00,22,575.5,576.25,575,576.25,21
20190901|2019-03-22 12:30,22,575.75,576,574,574.5,78
20190901|2019-03-22 13:00,22,574,576,572.5,574.25,78
20190901|2019-03-24 23:30,25,574.75,574.75,574.5,574.5,3
20190901|2019-03-25 00:00,25,574.5,574.5,574.5,574.5,3
20190901|2019-03-25 01:30,25,575,575,575,575,1
20190901|2019-03-25 04:00,25,574.75,574.75,574.75,574.75,1
20190901|2019-03-25 08:30,25,572,572.5,571.5,571.5,9
20190901|2019-03-25 09:00,25,572.5,573,571.75,572.75,12
20190901|2019-03-25 09:30,25,572.25,573.75,572.25,573.75,22
20190901|2019-03-25 10:00,25,574,574.5,573.75,574,18
20190901|2019-03-25 10:30,25,574.25,574.25,573.75,574,12
20190901|2019-03-25 11:00,25,573.75,574.25,573.5,574.25,16
20190901|2019-03-25 11:30,25,573.5,573.75,572.75,573.5,21
20190901|2019-03-25 12:00,25,573.25,573.25,572.5,572.5,55
20190901|2019-03-25 12:30,25,572.5,572.75,572,572.5,19
20190901|2019-03-25 13:00,25,572.5,574.25,572.5,573.75,56
20190901|2019-03-25 19:00,26,574,574.75,573.75,574.75,20
20190901|2019-03-25 20:30,26,574,574,574,574,1
20190901|2019-03-26 04:30,26,574.75,574.75,574.75,574.75,1
20190901|2019-03-26 05:00,26,574.75,574.75,574.75,574.75,2
20190901|2019-03-26 05:30,26,574.5,574.5,573.25,573.25,3
20190901|2019-03-26 06:30,26,574,574,574,574,1
20190901|2019-03-26 07:30,26,573.5,573.5,572.25,572.75,18
20190901|2019-03-26 08:30,26,573.25,575,573,574.5,50
20190901|2019-03-26 09:00,26,574.75,575.25,572.5,573,35
20190901|2019-03-26 09:30,26,572.25,574.25,572,574.25,38
20190901|2019-03-26 10:00,26,574.25,575,573.75,574.25,38
20190901|2019-03-26 10:30,26,574.25,574.25,573.75,573.75,19
20190901|2019-03-26 11:00,26,574.25,574.75,573.25,573.25,32
20190901|2019-03-26 11:30,26,573.25,573.5,573.25,573.25,13
20190901|2019-03-26 12:00,26,573.25,573.25,572,572,75
20190901|2019-03-26 12:30,26,572.25,572.75,571,571.5,47
20190901|2019-03-26 13:00,26,571.25,571.25,569.75,570.5,109
20190901|2019-03-26 23:30,27,570.5,570.5,570.5,570.5,3
20190901|2019-03-27 01:00,27,569.75,569.75,569.75,569.75,7
20190901|2019-03-27 07:00,27,569.25,569.25,569.25,569.25,1
20190901|2019-03-27 08:30,27,570,570,568.5,568.75,306
20190901|2019-03-27 09:00,27,568.5,569.75,568.5,569.75,22
20190901|2019-03-27 09:30,27,569.75,570.5,569.5,570.5,7
20190901|2019-03-27 10:00,27,571.25,571.25,570.5,570.5,14
20190901|2019-03-27 10:30,27,570.5,570.5,570,570,26
20190901|2019-03-27 11:00,27,570,570.75,570,570.75,4
20190901|2019-03-27 11:30,27,571,571.5,570.75,570.75,19
20190901|2019-03-27 12:00,27,571.5,571.5,570.25,570.5,16
20190901|2019-03-27 12:30,27,570.5,570.5,570.5,570.5,4
20190901|2019-03-27 13:00,27,571,572.25,571,571.75,40
20190901|2019-03-27 19:00,28,571.25,571.5,569.25,569.25,4
20190901|2019-03-28 02:00,28,570.25,570.25,570.25,570.25,1
20190901|2019-03-28 02:30,28,570.25,570.25,570.25,570.25,1
20190901|2019-03-28 03:00,28,570,570,570,570,3
20190901|2019-03-28 03:30,28,570,570,570,570,12
20190901|2019-03-28 06:00,28,569.25,569.25,569.25,569.25,2
20190901|2019-03-28 06:30,28,568.75,568.75,568.75,568.75,1
20190901|2019-03-28 07:30,28,570,570,570,570,1
20190901|2019-03-28 08:30,28,569.75,569.75,567.25,567.75,20
20190901|2019-03-28 09:00,28,567,567,566,566,38
20190901|2019-03-28 09:30,28,565.75,567.5,565.75,567.25,31
20190901|2019-03-28 10:00,28,567.5,567.5,565.75,566.5,34
20190901|2019-03-28 10:30,28,566.75,567.25,566.5,567,13
20190901|2019-03-28 11:00,28,566.75,567,566.5,567,10
20190901|2019-03-28 11:30,28,566.25,566.25,566.25,566.25,2
20190901|2019-03-28 12:00,28,566.5,566.5,566.5,566.5,5
20190901|2019-03-28 12:30,28,566.5,566.75,566.5,566.5,7
20190901|2019-03-28 13:00,28,565.75,566.5,565.5,565.75,47
20190901|2019-03-28 19:30,29,565.5,565.5,564.5,564.5,6
20190901|2019-03-28 20:00,29,565.25,565.25,563.75,563.75,3
20190901|2019-03-29 03:00,29,564.25,564.25,564,564,3
20190901|2019-03-29 03:30,29,563.75,563.75,563.75,563.75,1
20190901|2019-03-29 04:30,29,563.75,563.75,563.75,563.75,1
20190901|2019-03-29 05:30,29,563.75,563.75,563.75,563.75,2
20190901|2019-03-29 06:30,29,564,564,564,564,3
20190901|2019-03-29 07:00,29,564,564.75,564,564.75,6
20190901|2019-03-29 07:30,29,564.5,564.75,564.5,564.75,17
20190901|2019-03-29 08:30,29,564.25,564.25,563.5,563.75,153
20190901|2019-03-29 09:00,29,563.75,564,563.25,563.25,85
20190901|2019-03-29 09:30,29,563.25,564,563.25,564,30
20190901|2019-03-29 10:00,29,563.75,564,563.75,564,47
20190901|2019-03-29 10:30,29,564,564.5,562,563,45
20190901|2019-03-29 11:00,29,562.5,565.75,561.5,564,236
20190901|2019-03-29 11:30,29,564.5,565,562,563.25,51
20190901|2019-03-29 12:00,29,563,563.25,562.5,563,9
20190901|2019-03-29 12:30,29,563.5,563.75,562.75,563.25,23
20190901|2019-03-29 13:00,29,563,563.75,562.75,562.75,77
20190901|2019-03-31 19:00,1,562.5,563,562.5,562.5,16
20190901|2019-03-31 20:30,1,562.5,562.5,562.5,562.5,1
20190901|2019-04-01 01:00,1,562,562,562,562,3
20190901|2019-04-01 01:30,1,562,562,562,562,1
20190901|2019-04-01 03:30,1,562,562,562,562,3
20190901|2019-04-01 04:30,1,562.5,562.5,562.5,562.5,1
20190901|2019-04-01 08:30,1,561.75,563,561.75,563,15
20190901|2019-04-01 09:00,1,564.75,564.75,562.25,562.25,24
20190901|2019-04-01 09:30,1,563,563.75,563,563.5,12
20190901|2019-04-01 10:00,1,563.75,564.25,563.75,564.25,31
20190901|2019-04-01 10:30,1,564.5,566,563.5,565.75,45
20190901|2019-04-01 11:00,1,565.75,565.75,563.75,563.75,8
20190901|2019-04-01 11:30,1,564,564.75,563.5,563.5,47
20190901|2019-04-01 12:00,1,564.25,564.25,563.5,563.5,8
20190901|2019-04-01 12:30,1,563.5,563.75,563,563.75,14
20190901|2019-04-01 13:00,1,563.75,564,562.5,563.25,14
20190901|2019-04-02 00:30,2,563,563,563,563,3
20190901|2019-04-02 01:00,2,563.25,563.25,563.25,563.25,1
20190901|2019-04-02 01:30,2,562.75,563,562.75,562.75,8
20190901|2019-04-02 02:00,2,562.5,562.5,562.5,562.5,1
20190901|2019-04-02 03:00,2,561.5,561.5,561.5,561.5,3
20190901|2019-04-02 04:00,2,561,561.25,561,561.25,7
20190901|2019-04-02 06:30,2,561,561,560.75,560.75,10
20190901|2019-04-02 07:00,2,561,561,560.75,560.75,8
20190901|2019-04-02 07:30,2,560.75,560.75,560.75,560.75,1
20190901|2019-04-02 08:30,2,560.75,561.25,558.5,558.75,73
20190901|2019-04-02 09:00,2,558.5,558.75,558,558.25,57
20190901|2019-04-02 09:30,2,558.25,558.5,557.75,558,55
20190901|2019-04-02 10:00,2,558.25,558.5,557,557.25,72
20190901|2019-04-02 10:30,2,557.75,558.75,557.75,558.25,31
20190901|2019-04-02 11:00,2,558.25,559,558.25,558.75,9
20190901|2019-04-02 11:30,2,558.5,559,556,556,122
20190901|2019-04-02 12:00,2,555.75,556,554.5,554.5,66
20190901|2019-04-02 12:30,2,554.5,555.25,554.5,555.25,80
20190901|2019-04-02 13:00,2,555,557.25,554.75,555.25,89
20190901|2019-04-02 19:00,3,555.5,555.75,555.5,555.5,5
20190901|2019-04-02 19:30,3,555.75,555.75,555.5,555.5,2
20190901|2019-04-02 21:00,3,556,556,556,556,1
20190901|2019-04-03 02:30,3,556.25,556.25,556.25,556.25,1
20190901|2019-04-03 03:00,3,555.75,555.75,555.75,555.75,3
20190901|2019-04-03 03:30,3,555.5,555.5,555.5,555.5,1
20190901|2019-04-03 06:00,3,557,557,557,557,1
20190901|2019-04-03 06:30,3,557.5,557.5,557.5,557.5,2
20190901|2019-04-03 07:00,3,560,560,560,560,2
20190901|2019-04-03 07:30,3,559,559,559,559,1
20190901|2019-04-03 08:30,3,558.5,558.5,551.25,552,406
20190901|2019-04-03 09:00,3,551.5,553,550.5,551.75,126
20190901|2019-04-03 09:30,3,551.25,551.75,550,550.75,96
20190901|2019-04-03 10:00,3,550.5,551.75,550.5,551.25,72
20190901|2019-04-03 10:30,3,551,551,550,550.5,165
20190901|2019-04-03 11:00,3,550.5,550.75,550,550,14
20190901|2019-04-03 11:30,3,550.25,551.25,550.25,551,16
20190901|2019-04-03 12:00,3,551,551.25,549.75,549.75,53
20190901|2019-04-03 12:30,3,550.25,551,550.25,550.5,20
20190901|2019-04-03 13:00,3,550.5,552,549.5,551.5,56
20190901|2019-04-03 19:00,4,550.75,551.5,550.75,551.5,11
20190901|2019-04-03 19:30,4,550.75,551.75,550.75,551.75,2
20190901|2019-04-03 20:00,4,553,553.25,553,553.25,5
20190901|2019-04-03 20:30,4,553.25,553.75,553.25,553.75,48
20190901|2019-04-03 21:00,4,553.75,553.75,553.75,553.75,37
20190901|2019-04-03 22:00,4,554.75,554.75,554.75,554.75,1
20190901|2019-04-04 01:30,4,555.5,555.5,555.5,555.5,1
20190901|2019-04-04 02:00,4,554.75,554.75,554.75,554.75,1
20190901|2019-04-04 03:00,4,555,555,555,555,1
20190901|2019-04-04 06:30,4,555.75,555.75,555.75,555.75,2
20190901|2019-04-04 07:30,4,556,556,556,556,3
20190901|2019-04-04 08:30,4,556.5,556.5,547,547.25,153
20190901|2019-04-04 09:00,4,547,548,546,547.25,75
20190901|2019-04-04 09:30,4,547.25,548,546.25,547.75,31
20190901|2019-04-04 10:00,4,547,547.25,545.75,547,100
20190901|2019-04-04 10:30,4,546.75,547,545.75,546.25,59
20190901|2019-04-04 11:00,4,546.25,546.75,546,546.5,79
20190901|2019-04-04 11:30,4,546.25,546.5,546.25,546.5,7
20190901|2019-04-04 12:00,4,546.25,546.75,546.25,546.25,79
20190901|2019-04-04 12:30,4,546.25,547.75,546.25,547,249
20190901|2019-04-04 13:00,4,546.5,547.5,546.25,546.25,195
20190901|2019-04-05 01:00,5,546.5,546.5,546.5,546.5,1
20190901|2019-04-05 02:30,5,546,546,546,546,1
20190901|2019-04-05 03:00,5,546,546.25,546,546,29
20190901|2019-04-05 03:30,5,546,546,546,546,8
20190901|2019-04-05 04:00,5,545.75,545.75,545.75,545.75,1
20190901|2019-04-05 04:30,5,546,546.25,546,546.25,3
20190901|2019-04-05 05:30,5,545.5,545.5,545.5,545.5,2
20190901|2019-04-05 06:30,5,545.75,545.75,545.75,545.75,1
20190901|2019-04-05 07:00,5,545.75,545.75,545.75,545.75,2
20190901|2019-04-05 07:30,5,545.75,545.75,545.75,545.75,1
20190901|2019-04-05 08:30,5,545.5,545.75,544,544.75,113
20190901|2019-04-05 09:00,5,544.5,544.5,543.75,544.25,27
20190901|2019-04-05 09:30,5,544,544.75,544,544.5,25
20190901|2019-04-05 10:00,5,544.5,544.5,543.25,543.5,24
20190901|2019-04-05 10:30,5,543.5,543.5,542.75,542.75,16
20190901|2019-04-05 11:00,5,542.75,542.75,541.75,542,57
20190901|2019-04-05 11:30,5,542.25,542.25,542,542,24
20190901|2019-04-05 12:00,5,542.25,542.25,542,542,13
20190901|2019-04-05 12:30,5,541.75,542,541,541.75,32
20190901|2019-04-05 13:00,5,541.75,542.5,541.75,542.5,130
20190901|2019-04-07 19:00,8,542.5,542.5,541.25,541.25,5
20190901|2019-04-07 19:30,8,541.25,541.5,541.25,541.5,5
20190901|2019-04-07 20:00,8,541.5,541.5,541.5,541.5,1
20190901|2019-04-07 20:30,8,541.5,541.5,541,541,9
20190901|2019-04-07 21:00,8,541,542,540.75,541.5,9
20190901|2019-04-07 21:30,8,541.5,541.5,541.25,541.5,3
20190901|2019-04-07 22:00,8,541.5,541.5,541.25,541.25,13
20190901|2019-04-07 23:00,8,541,541.25,541,541.25,6
20190901|2019-04-07 23:30,8,541.75,541.75,541.25,541.25,3
20190901|2019-04-08 00:00,8,541.25,541.25,541.25,541.25,1
20190901|2019-04-08 04:00,8,541.25,541.25,541.25,541.25,1
20190901|2019-04-08 08:30,8,541.25,547,541.25,545.25,223
20190901|2019-04-08 09:00,8,544.75,547,544.75,546.75,51
20190901|2019-04-08 09:30,8,547.25,547.75,546,547.5,167
20190901|2019-04-08 10:00,8,547,547.25,544.75,545.75,55
20190901|2019-04-08 10:30,8,545,545.5,544.25,544.25,33
20190901|2019-04-08 11:00,8,544.25,545,543.5,544,41
20190901|2019-04-08 11:30,8,544,544,542.75,544,41
20190901|2019-04-08 12:00,8,543.5,543.75,543,543.25,20
20190901|2019-04-08 12:30,8,542.5,543,542.5,542.75,11
20190901|2019-04-08 13:00,8,542.25,542.25,541.5,542,51
20190901|2019-04-08 19:00,9,543.75,543.75,542.25,543.5,7
20190901|2019-04-08 19:30,9,542.5,542.5,542.5,542.5,1
20190901|2019-04-09 05:30,9,541.75,541.75,541.75,541.75,10
20190901|2019-04-09 06:00,9,541.5,541.5,541.5,541.5,4
20190901|2019-04-09 06:30,9,541,541,541,541,1
20190901|2019-04-09 07:00,9,540.75,540.75,540.75,540.75,1
20190901|2019-04-09 08:30,9,541.25,542.75,540.75,541.25,144
20190901|2019-04-09 09:00,9,541.25,541.5,540.75,541,12
20190901|2019-04-09 09:30,9,541,541.25,540.75,540.75,80
20190901|2019-04-09 10:00,9,541,542.75,540.25,542.25,85
20190901|2019-04-09 10:30,9,542.5,542.5,540.75,541,51
20190901|2019-04-09 11:00,9,540.5,542.25,540.25,540.5,97
20190901|2019-04-09 11:30,9,540.75,542,540.5,540.5,47
20190901|2019-04-09 12:00,9,541,541.25,540.5,540.75,58
20190901|2019-04-09 12:30,9,540.5,541.5,540.5,541,43
20190901|2019-04-09 13:00,9,541,541.75,540.75,540.75,38
20190901|2019-04-09 19:00,10,541.5,541.5,541.5,541.5,1
20190901|2019-04-10 06:30,10,541.5,541.5,541.25,541.25,3
20190901|2019-04-10 07:00,10,541.5,541.5,541.25,541.25,9
20190901|2019-04-10 07:30,10,541.5,541.5,541.5,541.5,2
20190901|2019-04-10 08:30,10,541.75,546,541,545.25,163
20190901|2019-04-10 09:00,10,545.5,546.25,544.5,545,159
20190901|2019-04-10 09:30,10,545.5,549.5,545,549,132
20190901|2019-04-10 10:00,10,548.75,549,547.25,548.5,92
20190901|2019-04-10 10:30,10,548.75,549,547,547.75,71
20190901|2019-04-10 11:00,10,546.25,547,546.25,547,18
20190901|2019-04-10 11:30,10,546.75,547,546,546,9
20190901|2019-04-10 12:00,10,546,546.25,545,545.75,53
20190901|2019-04-10 12:30,10,545.75,548,545.25,547,93
20190901|2019-04-10 13:00,10,546.75,547,544.75,545.75,175
20190901|2019-04-10 19:00,11,545.75,545.75,545.75,545.75,2
20190901|2019-04-10 21:00,11,547,547,547,547,1
20190901|2019-04-10 21:30,11,547.5,549.25,547.5,549.25,7
20190901|2019-04-10 22:00,11,549.75,551,549.75,551,2
20190901|2019-04-10 22:30,11,550.75,551,550.5,550.75,4
20190901|2019-04-10 23:00,11,550.25,550.25,550.25,550.25,2
20190901|2019-04-11 02:30,11,551.25,553,551.25,553,9
20190901|2019-04-11 06:30,11,551.5,551.5,551.5,551.5,2
20190901|2019-04-11 07:30,11,551.75,551.75,551.75,551.75,1
20190901|2019-04-11 08:30,11,551,551,549,549,38
20190901|2019-04-11 09:00,11,548.75,549.5,547.5,547.5,41
20190901|2019-04-11 09:30,11,547.75,549.25,547.5,549,24
20190901|2019-04-11 10:00,11,549,549.75,549,549.75,6
20190901|2019-04-11 10:30,11,549.25,549.25,548.75,549,15
20190901|2019-04-11 11:00,11,548.5,549.5,548.25,548.5,20
20190901|2019-04-11 11:30,11,548.75,549,547.25,547.5,11
20190901|2019-04-11 12:00,11,547.25,547.25,546.75,547.25,19
20190901|2019-04-11 12:30,11,547.25,548.25,547,548.25,14
20190901|2019-04-11 13:00,11,547.25,547.75,546.75,547.25,81
20190901|2019-04-11 19:00,12,548.5,548.5,548,548,4
20190901|2019-04-11 19:30,12,548,548,548,548,1
20190901|2019-04-12 04:00,12,546.75,546.75,545.75,545.75,12
20190901|2019-04-12 07:30,12,545.25,545.25,542,542,52
20190901|2019-04-12 08:30,12,541.75,544,541.75,543.75,17
20190901|2019-04-12 09:00,12,543.75,545.5,543.75,544.25,33
20190901|2019-04-12 09:30,12,543.5,543.5,542.75,542.75,9
20190901|2019-04-12 10:00,12,543,543.25,542.25,542.25,52
20190901|2019-04-12 10:30,12,542.25,542.75,542.25,542.5,6
20190901|2019-04-12 11:00,12,542.5,542.5,541.75,542,52
20190901|2019-04-12 11:30,12,541,542,541,541.5,7
20190901|2019-04-12 12:00,12,541.5,541.5,541,541,25
20190901|2019-04-12 12:30,12,541,543.75,541,543.75,88
20190901|2019-04-12 13:00,12,543.75,546,543.25,545.5,134
20190901|2019-04-14 19:00,15,546.25,546.25,546.25,546.25,2
20190901|2019-04-14 20:30,15,546.75,547.5,546.75,547.5,20
20190901|2019-04-14 21:30,15,546,546,546,546,1
20190901|2019-04-14 22:00,15,546.25,546.25,546,546,3
20190901|2019-04-14 22:30,15,546,546,546,546,3
20190901|2019-04-14 23:00,15,546,546,546,546,2
20190901|2019-04-14 23:30,15,545.25,545.25,545.25,545.25,1
20190901|2019-04-15 00:00,15,545.25,545.25,545.25,545.25,3
20190901|2019-04-15 00:30,15,545.25,545.25,545,545,2
20190901|2019-04-15 01:00,15,545,546.25,545,545,7
20190901|2019-04-15 02:00,15,545,545.5,545,545.5,4
20190901|2019-04-15 02:30,15,545,545,545,545,1
20190901|2019-04-15 03:00,15,544.75,545.25,544.75,544.75,18
20190901|2019-04-15 03:30,15,544.5,544.5,544.25,544.25,7
20190901|2019-04-15 04:00,15,544,544,544,544,1
20190901|2019-04-15 08:30,15,544.5,545,542.5,542.5,22
20190901|2019-04-15 09:00,15,542.5,544.75,542.5,544,61
20190901|2019-04-15 09:30,15,544,544,542.25,542.75,38
20190901|2019-04-15 10:00,15,542.5,542.5,541.5,542,72
20190901|2019-04-15 10:30,15,541.75,542.5,541.25,542.25,82
20190901|2019-04-15 11:00,15,542.75,542.75,541.75,542,42
20190901|2019-04-15 11:30,15,542,542,542,542,24
20190901|2019-04-15 12:00,15,541.75,542,541.5,541.5,7
20190901|2019-04-15 12:30,15,541.5,541.75,541,541.5,40
20190901|2019-04-15 13:00,15,541,542.5,541,542.5,70
20190901|2019-04-15 19:00,16,542.75,543,542.5,542.5,35
20190901|2019-04-16 02:30,16,541.25,541.25,541.25,541.25,2
20190901|2019-04-16 03:00,16,541,541,540.75,541,29
20190901|2019-04-16 04:00,16,540.75,540.75,540.5,540.5,4
20190901|2019-04-16 04:30,16,540.5,540.5,540.5,540.5,2
20190901|2019-04-16 06:30,16,540.5,540.5,540.5,540.5,2
20190901|2019-04-16 07:00,16,540.25,540.25,540,540,4
20190901|2019-04-16 07:30,16,540.25,540.25,540,540,17
20190901|2019-04-16 08:30,16,540,540.5,537.5,537.75,64
20190901|2019-04-16 09:00,16,537.75,538,535,536.25,95
20190901|2019-04-16 09:30,16,536.5,537.5,534.75,537.5,79
20190901|2019-04-16 10:00,16,537.5,538,536.75,537,76
20190901|2019-04-16 10:30,16,536.5,536.75,535.5,535.5,138
20190901|2019-04-16 11:00,16,535.75,536.75,535.25,536,113
20190901|2019-04-16 11:30,16,535.5,535.5,535,535,65
20190901|2019-04-16 12:00,16,535.5,536,535.25,535.25,15
20190901|2019-04-16 12:30,16,535.5,536,535.5,536,4
20190901|2019-04-16 13:00,16,536.5,537.25,536.25,536.75,97
20190901|2019-04-16 19:00,17,537,537.25,537,537.25,4
20190901|2019-04-16 19:30,17,536.5,536.5,536,536.5,3
20190901|2019-04-16 20:00,17,536.5,536.5,536.5,536.5,5
20190901|2019-04-16 20:30,17,536,536,536,536,10
20190901|2019-04-16 22:30,17,535.75,535.75,535.75,535.75,5
20190901|2019-04-16 23:30,17,535.75,535.75,535.75,535.75,4
20190901|2019-04-17 04:00,17,536.5,536.5,536.5,536.5,1
20190901|2019-04-17 07:00,17,537,537.25,537,537.25,5
20190901|2019-04-17 07:30,17,537.25,537.25,537,537,19
20190901|2019-04-17 08:30,17,537,538,533.75,535.75,117
20190901|2019-04-17 09:00,17,535.75,537.75,535.75,537.5,12
20190901|2019-04-17 09:30,17,538.5,538.5,537,537,3
20190901|2019-04-17 10:00,17,537,537.5,536.75,536.75,14
20190901|2019-04-17 10:30,17,536.5,536.5,534.5,535,37
20190901|2019-04-17 11:00,17,535,537.25,535,537.25,48
20190901|2019-04-17 11:30,17,537.25,537.5,537.25,537.5,51
20190901|2019-04-17 12:00,17,536.75,537.5,536.75,537.5,11
20190901|2019-04-17 12:30,17,537.75,539.75,537.5,539.75,40
20190901|2019-04-17 13:00,17,538.75,539.5,538.25,538.25,47
20190901|2019-04-17 19:00,18,539.5,540.25,538.75,540.25,12
20190901|2019-04-17 21:00,18,540.75,541,540.5,540.5,11
20190901|2019-04-17 21:30,18,540,540.25,540,540.25,4
20190901|2019-04-17 22:00,18,540.25,540.25,540.25,540.25,3
20190901|2019-04-18 00:00,18,540.25,540.25,540.25,540.25,2
20190901|2019-04-18 02:00,18,539.75,539.75,539.75,539.75,1
20190901|2019-04-18 04:30,18,540,540,540,540,1
20190901|2019-04-18 08:30,18,537.5,539.25,537.5,539.25,75
20190901|2019-04-18 09:00,18,539.25,539.5,537.75,538.25,67
20190901|2019-04-18 09:30,18,538.25,538.5,537.5,537.75,36
20190901|2019-04-18 10:00,18,537.5,538,536.75,536.75,27
20190901|2019-04-18 10:30,18,537.25,537.5,537,537.25,60
20190901|2019-04-18 11:00,18,537.5,538.25,537.5,538.25,13
20190901|2019-04-18 12:00,18,538.75,538.75,538.75,538.75,1
20190901|2019-04-18 12:30,18,538.75,539.5,538.75,539.5,13
20190901|2019-04-18 13:00,18,539,539,536.5,537.25,56
20190901|2019-04-21 19:00,22,537,537,536.75,536.75,2
20190901|2019-04-21 21:00,22,534.25,534.25,534.25,534.25,1
20190901|2019-04-21 21:30,22,534,534,534,534,1
20190901|2019-04-21 22:30,22,535,535,535,535,3
20190901|2019-04-22 01:30,22,535.75,535.75,535.75,535.75,1
20190901|2019-04-22 06:00,22,534.75,534.75,534.75,534.75,5
20190901|2019-04-22 06:30,22,534.5,534.5,534,534.25,10
20190901|2019-04-22 07:00,22,533.75,535.75,533.5,535.75,18
20190901|2019-04-22 08:30,22,536,536,532.25,533.5,52
20190901|2019-04-22 09:00,22,534.25,534.25,534,534,4
20190901|2019-04-22 09:30,22,534.75,534.75,533,533,7
20190901|2019-04-22 10:00,22,534.25,534.25,533,533,17
20190901|2019-04-22 10:30,22,533.25,533.25,532.25,532.25,13
20190901|2019-04-22 11:00,22,532,532,530.75,531,165
20190901|2019-04-22 11:30,22,530.75,530.75,530,530,49
20190901|2019-04-22 12:00,22,530,530,527.75,528,75
20190901|2019-04-22 12:30,22,527.5,529.25,527.5,528.25,26
20190901|2019-04-22 13:00,22,528.5,529.25,528,528.25,51
20190901|2019-04-22 19:00,23,528.25,528.5,528.25,528.5,2
20190901|2019-04-22 20:00,23,528.25,528.25,528.25,528.25,3
20190901|2019-04-22 20:30,23,528.75,528.75,528.5,528.5,11
20190901|2019-04-22 21:00,23,528.25,528.25,528.25,528.25,3
20190901|2019-04-23 02:00,23,528.75,530,528.5,529.75,14
20190901|2019-04-23 02:30,23,530.25,530.25,529.75,529.75,5
20190901|2019-04-23 03:30,23,530,530,529.75,529.75,6
20190901|2019-04-23 04:30,23,529.75,530,529.75,530,5
20190901|2019-04-23 05:00,23,530.25,530.25,530.25,530.25,1
20190901|2019-04-23 05:30,23,530.75,531,530,530,18
20190901|2019-04-23 06:00,23,530.75,530.75,530.75,530.75,2
20190901|2019-04-23 06:30,23,530.5,530.5,530.5,530.5,1
20190901|2019-04-23 08:30,23,531.75,534,529.75,530,100
20190901|2019-04-23 09:00,23,529.75,530,528.5,529,168
20190901|2019-04-23 09:30,23,529,529.75,529,529,6
20190901|2019-04-23 10:00,23,528.75,530,528.75,530,36
20190901|2019-04-23 10:30,23,529,530,528.5,529.5,26
20190901|2019-04-23 11:00,23,528.75,530,528,529.5,36
20190901|2019-04-23 11:30,23,529.25,530.25,528.75,530.25,21
20190901|2019-04-23 12:00,23,530.25,530.75,530,530,15
20190901|2019-04-23 12:30,23,529.75,530.75,529.75,530.75,21
20190901|2019-04-23 13:00,23,530.5,530.5,528.25,529.25,78
20190901|2019-04-23 19:00,24,529.5,530.5,528.75,530.5,26
20190901|2019-04-23 21:30,24,530,530,530,530,1
20190901|2019-04-23 22:00,24,530,530,530,530,4
20190901|2019-04-23 22:30,24,530.25,530.25,530.25,530.25,2
20190901|2019-04-24 02:00,24,528.75,528.75,528.75,528.75,2
20190901|2019-04-24 03:30,24,529.25,529.25,529.25,529.25,1
20190901|2019-04-24 04:00,24,530,530,529.75,529.75,2
20190901|2019-04-24 05:30,24,530.25,530.25,530.25,530.25,1
20190901|2019-04-24 06:00,24,530,530,519.75,520,525
20190901|2019-04-24 06:30,24,526,530.5,525.75,530,51
20190901|2019-04-24 07:30,24,526,526,522.5,522.5,200
20190901|2019-04-24 08:30,24,521,522,520,520.75,87
20190901|2019-04-24 09:00,24,520.75,524.25,520,523,108
20190901|2019-04-24 09:30,24,522.75,524.75,522.5,523.25,53
20190901|2019-04-24 10:00,24,523.5,524,523.25,523.25,15
20190901|2019-04-24 10:30,24,523.25,523.25,523,523,25
20190901|2019-04-24 11:00,24,521.5,522.25,521.5,522,12
20190901|2019-04-24 11:30,24,522.25,523.25,522,522,14
20190901|2019-04-24 12:00,24,522,522,521.25,521.5,6
20190901|2019-04-24 12:30,24,521.5,522,521.25,521.25,28
20190901|2019-04-24 13:00,24,521.5,521.5,520.5,520.75,97
20190901|2019-04-24 19:00,25,521,521,521,521,1
20190901|2019-04-24 20:30,25,522,522,522,522,1
20190901|2019-04-24 21:00,25,521.75,522.5,521,521,5
20190901|2019-04-24 21:30,25,523.5,523.5,523.5,523.5,1
20190901|2019-04-25 04:30,25,522.25,522.25,521.75,521.75,6
20190901|2019-04-25 05:00,25,521.75,521.75,521.75,521.75,1
20190901|2019-04-25 06:00,25,522.25,522.25,521.75,521.75,3
20190901|2019-04-25 08:30,25,523.5,523.5,520.75,522,100
20190901|2019-04-25 09:00,25,521.75,525,521.75,524.25,45
20190901|2019-04-25 09:30,25,525,525.75,524.5,524.75,55
20190901|2019-04-25 10:00,25,523.75,523.75,523.5,523.5,3
20190901|2019-04-25 10:30,25,523,523.75,523,523.75,11
20190901|2019-04-25 11:00,25,523.25,523.75,522.5,523.5,18
20190901|2019-04-25 11:30,25,524.5,525.25,524.5,525,30
20190901|2019-04-25 12:00,25,525,525,524,524,27
20190901|2019-04-25 12:30,25,524,524,522.5,523.75,49
20190901|2019-04-25 13:00,25,524.25,524.25,522.5,522.5,38
20190901|2019-04-25 19:00,26,523,523,523,523,1
20190901|2019-04-25 19:30,26,524,524,524,524,1
20190901|2019-04-25 20:00,26,523.25,523.25,523.25,523.25,5
20190901|2019-04-25 22:00,26,523,523,523,523,1
20190901|2019-04-26 03:30,26,523.75,523.75,523.75,523.75,3
20190901|2019-04-26 04:00,26,524.75,524.75,524.75,524.75,1
20190901|2019-04-26 05:30,26,524.75,524.75,524.75,524.75,7
20190901|2019-04-26 06:00,26,525,525,525,525,2
20190901|2019-04-26 08:30,26,525.75,525.75,523.5,524.25,178
20190901|2019-04-26 09:00,26,525.25,527.5,525.25,526.25,96
20190901|2019-04-26 09:30,26,526.25,526.25,523.75,524.75,41
20190901|2019-04-26 10:00,26,524.75,525.25,524.5,524.75,28
20190901|2019-04-26 10:30,26,525,525,523.5,524,25
20190901|2019-04-26 11:00,26,524,524,523.25,523.25,32
20190901|2019-04-26 11:30,26,523,523,521.5,521.5,9
20190901|2019-04-26 12:00,26,522,523,521.75,521.75,81
20190901|2019-04-26 12:30,26,521,521.25,520.5,520.5,16
20190901|2019-04-26 13:00,26,520.5,521.75,520,520,86
20190901|2019-04-28 19:00,29,520,520,520,520,6
20190901|2019-04-28 19:30,29,525,525,525,525,5
20190901|2019-04-28 20:00,29,524.75,528.25,524.75,524.75,44
20190901|2019-04-28 22:00,29,525.25,525.25,525.25,525.25,3
20190901|2019-04-28 23:30,29,526.25,526.25,526.25,526.25,2
20190901|2019-04-29 03:00,29,525,525.25,525,525.25,6
20190901|2019-04-29 03:30,29,525,525.5,525,525.25,9
20190901|2019-04-29 04:00,29,525,525,525,525,1
20190901|2019-04-29 07:00,29,524.5,524.5,524.5,524.5,2
20190901|2019-04-29 07:30,29,525.25,526,525.25,526,11
20190901|2019-04-29 08:30,29,525,525,522,522.25,79
20190901|2019-04-29 09:00,29,522.25,522.5,520.5,521.25,22
20190901|2019-04-29 09:30,29,520.5,520.5,520.25,520.25,11
20190901|2019-04-29 10:00,29,521,521.25,519,519.5,107
20190901|2019-04-29 10:30,29,519.25,519.5,518.25,519.5,26
20190901|2019-04-29 11:00,29,518.75,518.75,518,518.75,16
20190901|2019-04-29 11:30,29,518.5,519,518.5,518.5,21
20190901|2019-04-29 12:00,29,518.5,518.75,518.5,518.5,17
20190901|2019-04-29 12:30,29,518.25,519.5,517.25,519,87
20190901|2019-04-29 13:00,29,519.5,519.5,516.75,517,92
20190901|2019-04-29 19:00,30,517.75,517.75,517.25,517.5,13
20190901|2019-04-29 20:00,30,517,517,516.25,516.25,7
20190901|2019-04-30 01:00,30,517,517,517,517,9
20190901|2019-04-30 01:30,30,517.25,517.5,517,517,42
20190901|2019-04-30 07:00,30,518.25,519,518.25,519,8
20190901|2019-04-30 08:30,30,521.25,521.25,517.75,519,192
20190901|2019-04-30 09:00,30,519.25,519.25,518,518.5,114
20190901|2019-04-30 09:30,30,518.5,518.5,515.75,515.75,311
20190901|2019-04-30 10:00,30,516,516.5,515.75,516.25,32
20190901|2019-04-30 10:30,30,516,516.25,515.75,515.75,29
20190901|2019-04-30 11:00,30,516,516,515,516,25
20190901|2019-04-30 11:30,30,516,516.75,516,516.75,83
20190901|2019-04-30 12:00,30,515.75,516.5,515.75,516.5,12
20190901|2019-04-30 12:30,30,516.75,517,516.5,516.5,95
20190901|2019-04-30 13:00,30,516.25,517.25,515.75,517.25,87
20190901|2019-04-30 19:00,1,517.75,518.5,517.5,518,30
20190901|2019-04-30 20:00,1,518,518,518,518,7
20190901|2019-04-30 21:00,1,516.75,516.75,516.75,516.75,9
20190901|2019-04-30 22:00,1,517,517,517,517,20
20190901|2019-04-30 22:30,1,517.25,517.25,517.25,517.25,1
20190901|2019-04-30 23:30,1,517,517,517,517,4
20190901|2019-05-01 00:30,1,516.75,516.75,516.75,516.75,5
20190901|2019-05-01 01:00,1,516.75,516.75,516.75,516.75,2
20190901|2019-05-01 04:00,1,516.5,516.5,516.5,516.5,2
20190901|2019-05-01 06:30,1,519,519.25,518.75,519.25,3
20190901|2019-05-01 07:00,1,519.25,519.25,519.25,519.25,8
20190901|2019-05-01 07:30,1,519,519,519,519,1
20190901|2019-05-01 08:30,1,518,520.75,517.5,520.75,98
20190901|2019-05-01 09:00,1,520.75,521.75,520,521.25,46
20190901|2019-05-01 09:30,1,521.25,521.25,520,520.75,21
20190901|2019-05-01 10:00,1,520.25,520.25,519.25,519.25,33
20190901|2019-05-01 10:30,1,519.25,519.5,518.25,519,31
20190901|2019-05-01 11:00,1,519,521.5,519,521.25,21
20190901|2019-05-01 11:30,1,522.5,522.5,519.5,519.5,13
20190901|2019-05-01 12:00,1,519,520,519,520,15
20190901|2019-05-01 12:30,1,520.25,521,520.25,520.5,70
20190901|2019-05-01 13:00,1,520.75,523.25,520,520.5,137
20190901|2019-05-01 19:00,2,521.75,523,521.75,523,7
20190901|2019-05-01 22:00,2,522,522,522,522,1
20190901|2019-05-02 02:30,2,522.75,522.75,522.75,522.75,1
20190901|2019-05-02 03:00,2,523.5,523.5,523.5,523.5,8
20190901|2019-05-02 03:30,2,525,525.5,525,525.5,7
20190901|2019-05-02 05:00,2,526,526,526,526,1
20190901|2019-05-02 06:30,2,524.25,524.25,524,524.25,4
20190901|2019-05-02 07:00,2,523,523.25,523,523.25,4
20190901|2019-05-02 07:30,2,523.5,523.5,523.25,523.25,3
20190901|2019-05-02 08:30,2,523.5,529.75,523,529.5,151
20190901|2019-05-02 09:00,2,529.5,532,529,529,110
20190901|2019-05-02 09:30,2,529.25,529.5,528,528,52
20190901|2019-05-02 10:00,2,527.5,529,527.25,527.5,16
20190901|2019-05-02 10:30,2,527.75,528.5,527.75,528,24
20190901|2019-05-02 11:00,2,528,531.25,527.75,529.5,58
20190901|2019-05-02 11:30,2,528.75,528.75,527.25,528.5,49
20190901|2019-05-02 12:00,2,527.75,528.25,527.25,528,27
20190901|2019-05-02 12:30,2,528,528,526.75,526.75,30
20190901|2019-05-02 13:00,2,527,529.5,526,529,119
20190901|2019-05-02 19:00,3,529,529,528.5,528.5,2
20190901|2019-05-02 20:00,3,528.5,528.5,528.25,528.25,7
20190901|2019-05-02 20:30,3,528,528,527.75,527.75,15
20190901|2019-05-02 21:00,3,527.75,527.75,527.75,527.75,5
20190901|2019-05-02 22:30,3,528.25,528.25,528,528,44
20190901|2019-05-02 23:00,3,528.25,528.5,528.25,528.5,7
20190901|2019-05-02 23:30,3,527.75,527.75,527.75,527.75,4
20190901|2019-05-03 03:00,3,528.5,528.5,528,528,5
20190901|2019-05-03 03:30,3,527.25,527.25,527,527,3
20190901|2019-05-03 04:30,3,526.5,526.5,526.5,526.5,4
20190901|2019-05-03 06:00,3,525.25,525.25,524.5,524.5,11
20190901|2019-05-03 06:30,3,524.5,524.5,524.5,524.5,1
20190901|2019-05-03 07:00,3,523.75,523.75,523.25,523.25,5
20190901|2019-05-03 07:30,3,523.5,523.5,523.5,523.5,5
20190901|2019-05-03 08:30,3,523,524.75,522.75,523.5,60
20190901|2019-05-03 09:00,3,523.5,525.25,523.25,525.25,23
20190901|2019-05-03 09:30,3,524.5,524.5,523,523.25,62
20190901|2019-05-03 10:00,3,523.75,523.75,522.25,522.5,28
20190901|2019-05-03 10:30,3,522.5,522.5,521.75,522.25,45
20190901|2019-05-03 11:00,3,522.5,522.75,522,522.5,36
20190901|2019-05-03 11:30,3,522.25,525.25,522.25,524.25,34
20190901|2019-05-03 12:00,3,524.25,526.5,524.25,524.75,51
20190901|2019-05-03 12:30,3,525.25,525.5,523.75,525,58
20190901|2019-05-03 13:00,3,524.25,524.25,522,523.25,80
20190901|2019-05-05 19:00,6,520.25,524.25,519.25,521,103
20190901|2019-05-05 23:30,6,520.5,520.5,520.5,520.5,3
20190901|2019-05-06 00:00,6,519.5,519.5,519.5,519.5,1
20190901|2019-05-06 00:30,6,519.25,519.25,519.25,519.25,1
20190901|2019-05-06 03:00,6,519.5,519.5,519.5,519.5,1
20190901|2019-05-06 04:00,6,519.25,519.25,518.75,518.75,15
20190901|2019-05-06 04:30,6,518.75,518.75,518.75,518.75,2
20190901|2019-05-06 05:30,6,518.75,518.75,518.75,518.75,5
20190901|2019-05-06 06:00,6,518.5,518.5,518.5,518.5,1
20190901|2019-05-06 06:30,6,519.25,519.25,518.75,518.75,17
20190901|2019-05-06 07:00,6,517.75,517.75,517.75,517.75,1
20190901|2019-05-06 07:30,6,517,517,515.5,515.5,3
20190901|2019-05-06 08:30,6,515.75,518.5,515.25,517.75,63
20190901|2019-05-06 09:00,6,517.5,519.75,517.25,519.5,71
20190901|2019-05-06 09:30,6,518.75,519.5,517.25,519.5,37
20190901|2019-05-06 10:00,6,519.25,520.75,519,520.5,32
20190901|2019-05-06 10:30,6,519.75,522,519.75,521.75,24
20190901|2019-05-06 11:00,6,522,522.25,520.5,520.5,18
20190901|2019-05-06 11:30,6,520.25,521,519.75,521,25
20190901|2019-05-06 12:00,6,520.5,520.75,520.5,520.5,4
20190901|2019-05-06 12:30,6,520.5,521,519.5,520.25,67
20190901|2019-05-06 13:00,6,520,523.75,519,523.75,88
20190901|2019-05-06 19:00,7,524.25,524.25,522.5,522.5,13
20190901|2019-05-06 19:30,7,522.5,522.5,522.25,522.25,2
20190901|2019-05-06 20:00,7,522,522,522,522,1
20190901|2019-05-06 20:30,7,521.25,521.25,521.25,521.25,1
20190901|2019-05-06 21:00,7,521,521,521,521,1
20190901|2019-05-06 21:30,7,522,522,522,522,3
20190901|2019-05-06 22:00,7,522,522,522,522,2
20190901|2019-05-07 03:30,7,522,524.25,520.75,520.75,3
20190901|2019-05-07 04:30,7,519,519,519,519,10
20190901|2019-05-07 05:30,7,518.75,518.75,518.75,518.75,4
20190901|2019-05-07 06:00,7,519,519.25,519,519.25,4
20190901|2019-05-07 06:30,7,520.25,520.25,519,519,10
20190901|2019-05-07 07:00,7,520.5,520.5,520.5,520.5,1
20190901|2019-05-07 08:30,7,520,522,519,521.75,83
20190901|2019-05-07 09:00,7,521.75,524.25,521.75,523.25,55
20190901|2019-05-07 09:30,7,524.25,525,523.75,525,65
20190901|2019-05-07 10:00,7,525,525.5,524.5,525.5,37
20190901|2019-05-07 10:30,7,524.5,525.25,524.5,524.5,28
20190901|2019-05-07 11:00,7,524.25,525.25,524.25,524.75,57
20190901|2019-05-07 11:30,7,525,525,523.5,524.75,22
20190901|2019-05-07 12:00,7,524.5,527,524.25,527,22
20190901|2019-05-07 12:30,7,527,528,527,528,46
20190901|2019-05-07 13:00,7,527.5,530,527.5,530,81
20190901|2019-05-07 19:00,8,528.25,528.5,528,528,25
20190901|2019-05-07 21:00,8,529.75,529.75,529.75,529.75,1
20190901|2019-05-07 22:00,8,528.75,528.75,528.75,528.75,2
20190901|2019-05-08 00:00,8,529.25,529.25,529.25,529.25,1
20190901|2019-05-08 00:30,8,529.25,529.25,529.25,529.25,1
20190901|2019-05-08 01:00,8,529.5,529.75,529.5,529.75,3
20190901|2019-05-08 04:00,8,530,530,529.5,529.5,5
20190901|2019-05-08 06:30,8,529,529,528.75,528.75,8
20190901|2019-05-08 07:30,8,529.25,529.75,529.25,529.5,8
20190901|2019-05-08 08:30,8,530,530,527.25,529,25
20190901|2019-05-08 09:00,8,525.5,527.25,525.5,527,11
20190901|2019-05-08 09:30,8,526.75,530,526.75,530,50
20190901|2019-05-08 10:00,8,529.5,530.25,528.25,528.25,18
20190901|2019-05-08 10:30,8,528,528,528,528,15
20190901|2019-05-08 11:00,8,528,528,527.75,528,8
20190901|2019-05-08 11:30,8,527.75,528,527.25,528,29
20190901|2019-05-08 12:00,8,527.75,529,527.75,528.75,13
20190901|2019-05-08 12:30,8,529.75,530,529,530,13
20190901|2019-05-08 13:00,8,530,530,528,528,88
20190901|2019-05-08 19:30,9,527.25,527.25,527.25,527.25,17
20190901|2019-05-08 20:00,9,527.25,527.25,527.25,527.25,11
20190901|2019-05-08 20:30,9,527.25,527.25,527.25,527.25,22
20190901|2019-05-08 22:00,9,528,528.5,528,528.5,3
20190901|2019-05-08 22:30,9,528.75,529,528.75,529,2
20190901|2019-05-08 23:30,9,529.25,529.25,529.25,529.25,1
20190901|2019-05-09 00:00,9,529.5,530,529.5,530,4
20190901|2019-05-09 00:30,9,530,530,530,530,1
20190901|2019-05-09 02:30,9,528.5,528.5,528,528,5
20190901|2019-05-09 03:30,9,528,528,527.25,527.25,7
20190901|2019-05-09 04:00,9,526.25,526.25,525.25,525.25,6
20190901|2019-05-09 04:30,9,525.25,525.25,525.25,525.25,1
20190901|2019-05-09 05:00,9,526.5,526.5,526.5,526.5,2
20190901|2019-05-09 05:30,9,527.75,527.75,527.75,527.75,1
20190901|2019-05-09 08:30,9,525.5,525.5,523.25,524.5,58
20190901|2019-05-09 09:00,9,525,525,522,523.25,74
20190901|2019-05-09 09:30,9,523.25,524.25,523,524.25,12
20190901|2019-05-09 10:00,9,524,525,523.75,523.75,33
20190901|2019-05-09 10:30,9,523.75,525.25,523.75,525.25,17
20190901|2019-05-09 11:00,9,525.75,526.25,525.5,526,23
20190901|2019-05-09 11:30,9,527,527.25,526,526,11
20190901|2019-05-09 12:00,9,525.75,525.75,524.75,525.25,6
20190901|2019-05-09 12:30,9,525.25,525.25,524,524.5,32
20190901|2019-05-09 13:00,9,525,526,524.75,525,61
20190901|2019-05-09 19:00,10,526.5,528.25,526.5,528.25,6
20190901|2019-05-09 19:30,10,528.25,528.25,528.25,528.25,1
20190901|2019-05-10 03:30,10,526.5,526.5,526.5,526.5,2
20190901|2019-05-10 08:30,10,526.25,527.75,525.75,525.75,20
20190901|2019-05-10 09:00,10,526.25,528,525.75,528,24
20190901|2019-05-10 09:30,10,528.25,529,525.5,526,32
20190901|2019-05-10 10:00,10,526.25,527.75,525.25,527.75,24
20190901|2019-05-10 10:30,10,526.5,528,526.25,528,11
20190901|2019-05-10 11:00,10,527.25,527.25,522.25,523.25,214
20190901|2019-05-10 11:30,10,523.75,524.5,523.5,524,71
20190901|2019-05-10 12:00,10,524.5,525.5,522,522,80
20190901|2019-05-10 12:30,10,522.25,522.75,521.75,522,126
20190901|2019-05-10 13:00,10,522,526.5,522,526.5,217
20190901|2019-05-12 19:00,13,525.5,525.5,525.5,525.5,2
20190901|2019-05-12 19:30,13,525,525,525,525,1
20190901|2019-05-12 20:00,13,525,525,525,525,1
20190901|2019-05-12 21:00,13,525,525,525,525,2
20190901|2019-05-13 02:00,13,525,525,525,525,1
20190901|2019-05-13 03:00,13,525,525,524,524,28
20190901|2019-05-13 03:30,13,524,524,524,524,2
20190901|2019-05-13 05:00,13,524,524,524,524,2
20190901|2019-05-13 05:30,13,524,524,524,524,2
20190901|2019-05-13 06:30,13,524,524,524,524,6
20190901|2019-05-13 07:00,13,524,524,522,523.25,26
20190901|2019-05-13 07:30,13,524,524,522.5,522.5,34
20190901|2019-05-13 08:30,13,522,522,520.75,520.75,92
20190901|2019-05-13 09:00,13,521,521.75,521,521.25,38
20190901|2019-05-13 09:30,13,521,522.75,521,522.75,48
20190901|2019-05-13 10:00,13,522.5,524,521.75,522.75,80
20190901|2019-05-13 10:30,13,523,523,522.25,522.25,44
20190901|2019-05-13 11:00,13,522.75,525,522.75,524.75,150
20190901|2019-05-13 11:30,13,525.25,525.5,524.5,525.5,35
20190901|2019-05-13 12:00,13,525.75,527,525.5,526.5,31
20190901|2019-05-13 12:30,13,526.25,528.25,525.75,527.25,20
20190901|2019-05-13 13:00,13,527.75,529,526,526.5,109
20190901|2019-05-13 19:00,14,527.75,527.75,525.5,525.5,49
20190901|2019-05-13 20:30,14,524.25,524.25,524,524,3
20190901|2019-05-13 22:30,14,526,526,526,526,1
20190901|2019-05-14 01:00,14,524.5,524.75,524.5,524.5,4
20190901|2019-05-14 02:00,14,526.75,527,526.75,526.75,4
20190901|2019-05-14 02:30,14,527.25,527.5,527,527,18
20190901|2019-05-14 03:00,14,527,527,527,527,1
20190901|2019-05-14 04:00,14,527.5,527.5,526.25,526.75,5
20190901|2019-05-14 04:30,14,526.5,526.5,525.25,526.5,9
20190901|2019-05-14 05:00,14,526.5,527.25,526.25,526.25,11
20190901|2019-05-14 05:30,14,527.25,527.25,526,527.25,10
20190901|2019-05-14 06:00,14,527.5,527.5,527.5,527.5,2
20190901|2019-05-14 06:30,14,527.5,527.75,527.5,527.75,29
20190901|2019-05-14 07:00,14,528.75,528.75,526.75,528.75,12
20190901|2019-05-14 07:30,14,529,529,528,528,7
20190901|2019-05-14 08:30,14,528,532.25,528,532,85
20190901|2019-05-14 09:00,14,531.75,536.75,531.75,533.75,165
20190901|2019-05-14 09:30,14,534.25,535.25,532.25,532.5,114
20190901|2019-05-14 10:00,14,532.5,534.25,532.5,533.75,52
20190901|2019-05-14 10:30,14,533.75,536,532.75,533.25,183
20190901|2019-05-14 11:00,14,533.25,533.75,531.75,531.75,45
20190901|2019-05-14 11:30,14,532.25,532.25,531,531,21
20190901|2019-05-14 12:00,14,531,532,531,532,40
20190901|2019-05-14 12:30,14,532,532,528.25,528.5,124
20190901|2019-05-14 13:00,14,529.25,532,528.5,531.5,182
20190901|2019-05-14 19:00,15,531,531.5,531,531,8
20190901|2019-05-14 20:00,15,530.75,530.75,530.75,530.75,2
20190901|2019-05-15 02:30,15,532,532,532,532,4
20190901|2019-05-15 05:30,15,535.75,535.75,535.75,535.75,2
20190901|2019-05-15 06:00,15,536.5,536.5,536.5,536.5,1
20190901|2019-05-15 06:30,15,536.5,536.5,536.5,536.5,43
20190901|2019-05-15 07:00,15,539.5,541,539.5,541,6
20190901|2019-05-15 07:30,15,538.5,538.5,538.5,538.5,1
20190901|2019-05-15 08:30,15,539,544,539,539,168
20190901|2019-05-15 09:00,15,538.75,541,538.75,540.25,48
20190901|2019-05-15 09:30,15,540.75,540.75,537.25,537.5,44
20190901|2019-05-15 10:00,15,537.25,538,535.25,536.25,65
20190901|2019-05-15 10:30,15,535.75,536,534,534.75,41
20190901|2019-05-15 11:00,15,534.75,535.25,532,532.5,136
20190901|2019-05-15 11:30,15,532,532,530.75,531.5,97
20190901|2019-05-15 12:00,15,531.5,532.25,529.25,529.25,86
20190901|2019-05-15 12:30,15,530,531,528,528,104
20190901|2019-05-15 13:00,15,528.5,528.5,524.25,524.75,219
20190901|2019-05-15 19:00,16,525.5,525.5,524.5,524.75,26
20190901|2019-05-15 20:00,16,528,529.25,528,529.25,3
20190901|2019-05-15 21:30,16,529.5,529.5,529.5,529.5,2
20190901|2019-05-15 22:00,16,529.5,529.5,529.25,529.25,2
20190901|2019-05-15 22:30,16,529.25,529.25,529,529.25,4
20190901|2019-05-15 23:00,16,529.5,529.5,529.5,529.5,1
20190901|2019-05-15 23:30,16,529.5,529.5,529.5,529.5,1
20190901|2019-05-16 02:00,16,529.75,529.75,529.75,529.75,5
20190901|2019-05-16 02:30,16,529.75,529.75,529.75,529.75,5
20190901|2019-05-16 03:00,16,528.25,528.25,528.25,528.25,1
20190901|2019-05-16 06:30,16,531.5,532.25,531.25,532,9
20190901|2019-05-16 07:00,16,532,532,532,532,2
20190901|2019-05-16 08:30,16,534,534,531.25,532,21
20190901|2019-05-16 09:00,16,531.25,533,531.25,532.75,60
20190901|2019-05-16 09:30,16,532.5,533.25,532,532.75,90
20190901|2019-05-16 10:00,16,533.25,534.25,531.75,534.25,20
20190901|2019-05-16 10:30,16,534.5,534.75,534,534.25,25
20190901|2019-05-16 11:00,16,535,537.5,534.75,537,107
20190901|2019-05-16 11:30,16,537.5,538.5,534.25,535,76
20190901|2019-05-16 12:00,16,535,535,533.5,534.75,58
20190901|2019-05-16 12:30,16,535,536.25,532.5,533.5,68
20190901|2019-05-16 13:00,16,533.25,537,533,537,310
20190901|2019-05-16 19:00,17,537.25,538.5,537.25,538.5,2
20190901|2019-05-16 23:30,17,538.5,538.5,538.5,538.5,3
20190901|2019-05-17 01:00,17,539,539,539,539,1
20190901|2019-05-17 03:00,17,539.75,550,539.75,547.75,116
20190901|2019-05-17 03:30,17,548.25,552,548.25,550.5,20
20190901|2019-05-17 04:00,17,550.25,550.5,548.5,548.5,24
20190901|2019-05-17 04:30,17,548.75,549,548.75,549,8
20190901|2019-05-17 05:30,17,549.25,553,549.25,553,44
20190901|2019-05-17 06:00,17,548.5,548.5,548.5,548.5,2
20190901|2019-05-17 06:30,17,548,548,548,548,1
20190901|2019-05-17 08:30,17,547,547,538,538,397
20190901|2019-05-17 09:00,17,536.75,543.25,536.75,543,105
20190901|2019-05-17 09:30,17,543.25,543.25,540.5,540.75,74
20190901|2019-05-17 10:00,17,541.25,543.25,540.75,541,110
20190901|2019-05-17 10:30,17,540.75,540.75,537.75,538.75,134
20190901|2019-05-17 11:00,17,538.5,540.25,538.5,540,105
20190901|2019-05-17 11:30,17,540,543,540,542.75,104
20190901|2019-05-17 12:00,17,542.75,542.75,541.5,541.75,183
20190901|2019-05-17 12:30,17,541.75,542.5,539.25,539.25,180
20190901|2019-05-17 13:00,17,539.75,539.75,534.75,535,249
20190901|2019-05-19 19:00,20,539,545.25,539,544.25,29
20190901|2019-05-19 19:30,20,544.5,544.5,544.5,544.5,4
20190901|2019-05-19 21:00,20,545,545,545,545,1
20190901|2019-05-19 21:30,20,545,545,545,545,10
20190901|2019-05-20 02:00,20,545.25,545.5,545.25,545.25,5
20190901|2019-05-20 02:30,20,545.25,545.25,545.25,545.25,1
20190901|2019-05-20 03:30,20,545.25,545.25,545.25,545.25,1
20190901|2019-05-20 04:30,20,546,546,546,546,3
20190901|2019-05-20 06:00,20,546.25,546.25,546.25,546.25,1
20190901|2019-05-20 06:30,20,546,547,546,547,6
20190901|2019-05-20 07:00,20,547,549,546.75,549,28
20190901|2019-05-20 08:30,20,549.5,549.5,546.75,548.25,129
20190901|2019-05-20 09:00,20,548.25,550.5,548,548,65
20190901|2019-05-20 09:30,20,547.25,548.75,545.75,547.25,146
20190901|2019-05-20 10:00,20,547,547,545,546.5,108
20190901|2019-05-20 10:30,20,546.25,551.5,546.25,551,214
20190901|2019-05-20 11:00,20,550.5,552.25,550.5,551.75,33
20190901|2019-05-20 11:30,20,551.75,554.5,551.5,553,111
20190901|2019-05-20 12:00,20,553,553,551.75,552.5,15
20190901|2019-05-20 12:30,20,553,553,550.75,551,150
20190901|2019-05-20 13:00,20,551,556,549.75,554.75,166
20190901|2019-05-20 19:00,21,555,557,552.5,553.5,21
20190901|2019-05-20 20:30,21,555.75,555.75,555.5,555.5,3
20190901|2019-05-20 21:30,21,555.25,556,555.25,555.5,26
20190901|2019-05-20 22:00,21,556,556,556,556,5
20190901|2019-05-20 22:30,21,556.75,557,556.75,557,51
20190901|2019-05-21 00:30,21,557,557,557,557,20
20190901|2019-05-21 02:30,21,556.5,556.5,556.25,556.25,2
20190901|2019-05-21 03:00,21,556,556,556,556,3
20190901|2019-05-21 04:30,21,555.75,555.75,555.75,555.75,1
20190901|2019-05-21 06:30,21,556.75,558,556.75,558,9
20190901|2019-05-21 07:00,21,556.25,557.5,556.25,556.75,9
20190901|2019-05-21 07:30,21,557,557,557,557,2
20190901|2019-05-21 08:30,21,557.5,560.5,557.5,560.25,217
20190901|2019-05-21 09:00,21,560.25,561.75,559.75,561.5,149
20190901|2019-05-21 09:30,21,561,563.25,560.75,563,100
20190901|2019-05-21 10:00,21,562,562,559.25,560,99
20190901|2019-05-21 10:30,21,559.5,559.75,556,557.25,263
20190901|2019-05-21 11:00,21,557,557,556,556.25,159
20190901|2019-05-21 11:30,21,556.25,556.5,554.75,555,51
20190901|2019-05-21 12:00,21,555.25,555.5,550.5,552.5,331
20190901|2019-05-21 12:30,21,552.75,554,549,549.25,221
20190901|2019-05-21 13:00,21,549.75,553.25,549.25,553,162
20190901|2019-05-21 19:00,22,552.5,554.75,552.5,553.25,14
20190901|2019-05-21 19:30,22,554.75,554.75,554.75,554.75,6
20190901|2019-05-21 21:00,22,556.25,556.25,556,556,26
20190901|2019-05-21 22:00,22,555.75,555.75,555.75,555.75,3
20190901|2019-05-21 23:00,22,554.25,554.25,554.25,554.25,2
20190901|2019-05-22 02:00,22,554,554,553,553,19
20190901|2019-05-22 02:30,22,553,553.5,553,553.5,20
20190901|2019-05-22 03:30,22,552.5,552.5,551.75,552.25,24
20190901|2019-05-22 04:00,22,551.5,552.25,550.25,550.25,48
20190901|2019-05-22 04:30,22,550.25,550.25,550.25,550.25,8
20190901|2019-05-22 05:30,22,550,550,550,550,2
20190901|2019-05-22 06:00,22,549.75,549.75,549.75,549.75,1
20190901|2019-05-22 06:30,22,550,551.25,549.75,549.75,57
20190901|2019-05-22 07:00,22,549.75,549.75,547.25,547.5,106
20190901|2019-05-22 07:30,22,548.75,548.75,548.75,548.75,8
20190901|2019-05-22 08:30,22,549.5,553.5,548,551.25,370
20190901|2019-05-22 09:00,22,551.75,551.75,546,546,95
20190901|2019-05-22 09:30,22,545.75,548.25,545.75,548.25,49
20190901|2019-05-22 10:00,22,548.25,549.5,547.5,547.5,109
20190901|2019-05-22 10:30,22,547.5,549.5,547.5,549.5,18
20190901|2019-05-22 11:00,22,549.75,550.75,549.25,550.75,44
20190901|2019-05-22 11:30,22,550,552,550,551.25,80
20190901|2019-05-22 12:00,22,551,551.25,549.25,551.25,30
20190901|2019-05-22 12:30,22,551.25,553,549.75,552.75,95
20190901|2019-05-22 13:00,22,553.25,553.25,551,551.5,110
20190901|2019-05-22 19:00,23,551.5,552,551.5,552,5
20190901|2019-05-22 20:00,23,552,552,552,552,4
20190901|2019-05-22 20:30,23,552,552,552,552,20
20190901|2019-05-22 21:00,23,552,552,552,552,13
20190901|2019-05-22 21:30,23,552,552,552,552,7
20190901|2019-05-23 00:00,23,552.25,552.5,552.25,552.5,16
20190901|2019-05-23 00:30,23,552.25,552.5,552.25,552.5,8
20190901|2019-05-23 01:30,23,551.75,551.75,551.75,551.75,2
20190901|2019-05-23 02:00,23,552,552,551.75,551.75,2
20190901|2019-05-23 04:00,23,555,555,555,555,2
20190901|2019-05-23 04:30,23,555.25,555.5,555.25,555.5,3
20190901|2019-05-23 06:30,23,555.25,556,555.25,556,8
20190901|2019-05-23 07:00,23,557,557,557,557,1
20190901|2019-05-23 07:30,23,554,554.25,554,554.25,5
20190901|2019-05-23 08:30,23,554.25,557,552.25,555,68
20190901|2019-05-23 09:00,23,554.75,554.75,551.25,553.75,34
20190901|2019-05-23 09:30,23,555.5,555.5,549.5,549.75,47
20190901|2019-05-23 10:00,23,550.25,554.5,550,554.5,170
20190901|2019-05-23 10:30,23,554,556.25,553.75,554,163
20190901|2019-05-23 11:00,23,553.25,553.25,548.25,550,93
20190901|2019-05-23 11:30,23,548.25,553,546.5,551.5,73
20190901|2019-05-23 12:00,23,551.25,551.25,546.5,548,105
20190901|2019-05-23 12:30,23,547.75,547.75,540.5,544.25,135
20190901|2019-05-23 13:00,23,542.5,543.5,541.5,543,59
20190901|2019-05-23 19:00,24,543,543.25,542,543.25,41
20190901|2019-05-23 19:30,24,545,545.25,544.5,544.5,13
20190901|2019-05-23 20:00,24,545,545,544.75,544.75,19
20190901|2019-05-23 21:30,24,543.25,543.25,543.25,543.25,1
20190901|2019-05-23 22:00,24,543.25,543.25,543.25,543.25,1
20190901|2019-05-24 02:00,24,543.25,543.25,543.25,543.25,12
20190901|2019-05-24 03:30,24,545.25,545.25,545.25,545.25,2
20190901|2019-05-24 04:30,24,546.5,546.5,546.25,546.25,2
20190901|2019-05-24 05:00,24,546.75,546.75,546.5,546.75,8
20190901|2019-05-24 05:30,24,548,548.25,548,548.25,3
20190901|2019-05-24 06:00,24,549.5,549.5,549.25,549.25,2
20190901|2019-05-24 06:30,24,550,550,550,550,1
20190901|2019-05-24 07:00,24,548.75,548.75,548.5,548.5,2
20190901|2019-05-24 07:30,24,549.5,549.5,549.5,549.5,3
20190901|2019-05-24 08:30,24,549.75,552,548.5,549.25,155
20190901|2019-05-24 09:00,24,550.75,553,550.25,552,96
20190901|2019-05-24 09:30,24,552,552.75,550.25,550.5,68
20190901|2019-05-24 10:00,24,550.5,553.5,549.5,552.75,66
20190901|2019-05-24 10:30,24,553,553.25,552.25,552.75,83
20190901|2019-05-24 11:00,24,552.5,555.5,552.5,555.25,104
20190901|2019-05-24 11:30,24,555.25,555.5,553.75,554.75,206
20190901|2019-05-24 12:00,24,555,557,554.75,557,223
20190901|2019-05-24 12:30,24,557,557,552.25,554.75,397
20190901|2019-05-24 13:00,24,555,556.25,553.75,555.25,157
20191201|2018-04-06 12:00,6,643,643,643,643,2
20191201|2018-05-14 20:30,15,630,630,630,630,2
20191201|2018-05-18 12:30,18,639.75,639.75,639.75,639.75,1
20191201|2018-05-22 11:00,22,649.75,649.75,649.75,649.75,1
20191201|2018-05-23 10:00,23,649.75,649.75,649.75,649.75,1
20191201|2018-05-23 11:30,23,651,651,650,650,2
20191201|2018-05-24 06:30,24,649.75,649.75,649.75,649.75,1
20191201|2018-05-24 08:30,24,648,648,648,648,1
20191201|2018-05-29 10:00,29,657,657,657,657,4
20191201|2018-06-06 08:30,6,657,660.25,657,660,5
20191201|2018-06-06 09:00,6,660.75,665,660.5,664.75,4
20191201|2018-06-06 09:30,6,664.75,664.75,663.25,663.25,7
20191201|2018-06-06 10:30,6,661,661.25,661,661.25,4
20191201|2018-06-06 11:00,6,660.25,660.25,660.25,660.25,2
20191201|2018-06-06 12:00,6,659,660,659,660,3
20191201|2018-06-06 12:30,6,658.5,659,658.5,659,7
20191201|2018-06-06 13:00,6,658.5,658.5,658.5,658.5,1
20191201|2018-06-06 19:30,7,660,660,660,660,1
20191201|2018-06-07 07:00,7,662,665,662,665,2
20191201|2018-06-07 08:30,7,668.25,668.25,668.25,668.25,4
20191201|2018-06-07 09:00,7,668.25,668.25,667.25,667.25,3
20191201|2018-06-07 09:30,7,665,665.25,665,665.25,8
20191201|2018-06-07 10:30,7,659.5,659.5,659,659,5
20191201|2018-06-07 12:30,7,656.25,656.25,655.75,656.25,7
20191201|2018-06-08 08:30,8,659.5,661,659.5,659.5,10
20191201|2018-06-08 09:30,8,659.25,659.25,653,653,5
20191201|2018-06-08 10:00,8,652.5,652.5,652.5,652.5,1
20191201|2018-06-12 08:30,12,650,650,650,650,2
20191201|2018-06-12 11:00,12,653,653,653,653,7
20191201|2018-06-12 13:00,12,659,659,659,659,1
20191201|2018-06-13 08:30,13,648.75,648.75,647.5,647.5,3
20191201|2018-06-15 10:30,15,637.5,637.5,637.5,637.5,2
20191201|2018-06-17 19:00,18,628,629.75,628,629.75,2
20191201|2018-06-21 08:30,21,624,624,624,624,5
20191201|2018-06-22 08:30,22,624,624,624,624,9
20191201|2018-06-22 09:00,22,624,624,624,624,13
20191201|2018-06-22 11:00,22,624,624,624,624,1
20191201|2018-06-24 19:00,25,624,624,624,624,20
20191201|2018-06-24 20:00,25,624,624,624,624,5
20191201|2018-06-24 20:30,25,624,624,624,624,1
20191201|2018-06-24 21:00,25,624,624,624,624,2
20191201|2018-06-25 04:30,25,624,624,624,624,9
20191201|2018-06-25 05:00,25,624,624,624,624,20
20191201|2018-06-25 05:30,25,624,624,624,624,2
20191201|2018-06-25 06:30,25,624,624,624,624,9
20191201|2018-06-25 07:00,25,624,624,624,624,9
20191201|2018-06-27 10:00,27,607,607,607,607,2
20191201|2018-06-27 10:30,27,606,606,606,606,1
20191201|2018-06-27 13:00,27,613.5,616,613.5,616,227
20191201|2018-06-29 08:30,29,620,620,620,620,2
20191201|2018-06-29 09:00,29,620,624,620,624,6
20191201|2018-06-29 10:00,29,620,620,619.25,619.25,2
20191201|2018-06-29 12:30,29,611.25,611.25,611.25,611.25,1
20191201|2018-07-03 12:00,3,613.25,613.25,613.25,613.25,2
20191201|2018-07-05 21:30,6,620,620,620,620,2
20191201|2018-07-09 13:00,9,623,623,623,623,2
20191201|2018-07-10 12:30,10,610.75,611,610.75,611,7
20191201|2018-07-10 13:00,10,611.75,612.75,611.75,612.75,4
20191201|2018-07-11 10:00,11,604,604,604,604,11
20191201|2018-07-12 11:00,12,612,612,612,612,2
20191201|2018-07-12 12:00,12,605.25,606.5,605.25,606.5,30
20191201|2018-07-12 12:30,12,607,607,607,607,2
20191201|2018-07-12 13:00,12,607,607,607,607,8
20191201|2018-07-12 20:30,13,610,610,610,610,1
20191201|2018-07-13 09:00,13,604.5,606,604.5,606,11
20191201|2018-07-13 11:30,13,606,606,606,606,1
20191201|2018-07-13 12:00,13,607,607,605,605,6
20191201|2018-07-16 08:30,16,603.5,603.5,603.5,603.5,10
20191201|2018-07-16 09:00,16,602.25,602.25,602.25,602.25,2
20191201|2018-07-16 09:30,16,603.5,603.5,603.5,603.5,3
20191201|2018-07-16 10:30,16,603.5,605.5,603,605.5,21
20191201|2018-07-16 11:00,16,603,603,603,603,2
20191201|2018-07-16 12:00,16,604,607.25,604,607.25,14
20191201|2018-07-17 09:00,17,608.5,608.5,608.5,608.5,5
20191201|2018-07-17 10:00,17,607.5,607.5,607,607,9
20191201|2018-07-17 10:30,17,607,607,607,607,5
20191201|2018-07-17 11:00,17,608.25,608.25,608.25,608.25,4
20191201|2018-07-17 11:30,17,609.25,609.25,609.25,609.25,3
20191201|2018-07-17 12:00,17,610,610,610,610,2
20191201|2018-07-17 12:30,17,610,610,610,610,12
20191201|2018-07-17 13:00,17,607.75,607.75,607.75,607.75,1
20191201|2018-07-18 11:30,18,605,605,605,605,10
20191201|2018-07-18 12:30,18,605.5,605.5,605.5,605.5,3
20191201|2018-07-18 13:00,18,604,605,604,605,2
20191201|2018-07-19 11:30,19,608,608,608,608,5
20191201|2018-07-19 12:00,19,608,608,608,608,5
20191201|2018-07-19 12:30,19,610,610,610,610,5
20191201|2018-07-20 03:30,20,614,614,614,614,2
20191201|2018-07-20 08:30,20,620,621,620,621,9
20191201|2018-07-20 09:30,20,624,624,624,624,1
20191201|2018-07-20 10:00,20,625,627,625,627,11
20191201|2018-07-20 12:00,20,624.5,624.5,624.5,624.5,1
20191201|2018-07-20 13:00,20,623.25,624.5,623.25,624.5,3
20191201|2018-07-23 04:00,23,630,630,630,630,2
20191201|2018-07-23 08:30,23,630.25,630.25,630.25,630.25,5
20191201|2018-07-23 09:30,23,630.25,630.25,630.25,630.25,4
20191201|2018-07-23 10:00,23,629,629,629,629,2
20191201|2018-07-23 10:30,23,629,629,629,629,1
20191201|2018-07-23 11:00,23,629,629,629,629,2
20191201|2018-07-23 11:30,23,630.25,630.25,630.25,630.25,2
20191201|2018-07-23 12:30,23,629.75,629.75,629.75,629.75,3
20191201|2018-07-24 02:00,24,629,629,629,629,1
20191201|2018-07-24 03:00,24,629.75,629.75,629.75,629.75,1
20191201|2018-07-24 10:30,24,628.25,630,628.25,630,2
20191201|2018-07-24 11:30,24,630,630,630,630,1
20191201|2018-07-24 13:00,24,625,625,624,624,2
20191201|2018-07-24 19:00,25,623,625,623,625,8
20191201|2018-07-24 20:00,25,630,630,630,630,3
20191201|2018-07-25 05:30,25,634,634,634,634,1
20191201|2018-07-25 06:00,25,635,635,635,635,1
20191201|2018-07-25 08:30,25,635,635,635,635,1
20191201|2018-07-25 09:00,25,640,640,640,640,6
20191201|2018-07-25 09:30,25,645,645,638.75,642,14
20191201|2018-07-25 10:00,25,636.75,636.75,636,636,4
20191201|2018-07-25 10:30,25,640,640,635,637,13
20191201|2018-07-25 11:00,25,637,639,637,639,17
20191201|2018-07-25 11:30,25,640,642,635.75,635.75,43
20191201|2018-07-25 12:00,25,639,640.5,635.5,640.5,11
20191201|2018-07-25 12:30,25,640,640.75,640,640.75,3
20191201|2018-07-25 13:00,25,644,644,644,644,1
20191201|2018-07-25 19:00,26,640.25,640.25,640.25,640.25,3
20191201|2018-07-25 19:30,26,640,640,638.5,638.5,2
20191201|2018-07-25 20:30,26,644,645,644,645,6
20191201|2018-07-25 21:00,26,647,647,647,647,2
20191201|2018-07-25 21:30,26,648,648,648,648,2
20191201|2018-07-26 02:30,26,649,649,649,649,2
20191201|2018-07-26 07:00,26,650,650,650,650,1
20191201|2018-07-26 07:30,26,648,648,646,646,2
20191201|2018-07-26 08:30,26,650,650.5,646.5,650,26
20191201|2018-07-26 09:00,26,649,649,649,649,1
20191201|2018-07-26 09:30,26,640,640,640,640,2
20191201|2018-07-26 10:00,26,635,635,634.75,634.75,4
20191201|2018-07-26 12:00,26,634.5,634.5,634.5,634.5,3
20191201|2018-07-26 12:30,26,635,647.5,635,647.5,30
20191201|2018-07-26 13:00,26,640,640,640,640,1
20191201|2018-07-27 09:30,27,637,637,637,637,1
20191201|2018-07-27 10:30,27,639,639,639,639,1
20191201|2018-07-27 11:00,27,645,645,645,645,2
20191201|2018-07-27 11:30,27,644,644,644,644,2
20191201|2018-07-27 13:00,27,637,637,637,637,1
20191201|2018-07-29 19:00,30,645,647,645,647,2
20191201|2018-07-30 06:30,30,648,648,648,648,1
20191201|2018-07-30 08:30,30,648.75,653,648.75,653,23
20191201|2018-07-30 09:30,30,648,649,647.5,649,9
20191201|2018-07-30 10:00,30,647.25,647.25,647,647.25,3
20191201|2018-07-30 10:30,30,647,647.25,647,647.25,2
20191201|2018-07-30 11:00,30,648.75,648.75,648.75,648.75,2
20191201|2018-07-30 11:30,30,648,648,647,647,8
20191201|2018-07-30 13:00,30,642,642,642,642,2
20191201|2018-07-31 07:30,31,645,645,645,645,3
20191201|2018-07-31 08:30,31,649,649,649,649,35
20191201|2018-07-31 09:30,31,649,649,645,645,18
20191201|2018-07-31 10:00,31,644,646,644,646,5
20191201|2018-07-31 11:00,31,644,644,643.25,643.25,12
20191201|2018-08-01 04:00,1,646.75,646.75,646.75,646.75,1
20191201|2018-08-01 05:30,1,649.75,649.75,649.75,649.75,4
20191201|2018-08-01 06:00,1,649.75,650,649.75,650,5
20191201|2018-08-01 07:30,1,648.5,648.5,648.5,648.5,1
20191201|2018-08-01 08:30,1,650,651,650,651,51
20191201|2018-08-01 09:00,1,653,653,653,653,2
20191201|2018-08-01 09:30,1,652,652,650.75,651.5,7
20191201|2018-08-01 11:00,1,651.5,651.5,651.5,651.5,2
20191201|2018-08-01 11:30,1,654,655,654,655,5
20191201|2018-08-01 12:00,1,655,655,655,655,1
20191201|2018-08-01 12:30,1,650.5,650.5,650,650,2
20191201|2018-08-01 13:00,1,652,652,652,652,5
20191201|2018-08-01 20:00,2,650.25,650.25,650.25,650.25,1
20191201|2018-08-01 21:00,2,651,651,651,651,1
20191201|2018-08-02 04:30,2,655,655,655,655,4
20191201|2018-08-02 05:30,2,655.75,655.75,655.5,655.5,2
20191201|2018-08-02 09:00,2,651,655,651,655,7
20191201|2018-08-02 10:00,2,655,663,655,663,27
20191201|2018-08-02 10:30,2,664,667,664,667,8
20191201|2018-08-02 11:00,2,668,668,662,662,2
20191201|2018-08-02 11:30,2,658.25,658.25,655,655,3
20191201|2018-08-02 12:30,2,655.25,655.25,655,655,6
20191201|2018-08-02 13:00,2,655.25,655.25,655.25,655.25,2
20191201|2018-08-02 22:30,3,655,655,655,655,2
20191201|2018-08-03 08:30,3,655.25,655.75,655.25,655.75,4
20191201|2018-08-03 09:30,3,656,656,655.75,655.75,2
20191201|2018-08-03 10:00,3,656,656,655,656,4
20191201|2018-08-03 11:00,3,659.75,660,659.75,660,6
20191201|2018-08-03 11:30,3,655.5,655.5,655.5,655.5,2
20191201|2018-08-03 12:00,3,652.75,652.75,652.25,652.25,13
20191201|2018-08-03 12:30,3,652.25,652.5,651.5,652.5,5
20191201|2018-08-03 13:00,3,655.75,655.75,655.75,655.75,2
20191201|2018-08-06 01:30,6,655,655,655,655,2
20191201|2018-08-06 05:30,6,655.25,655.25,655.25,655.25,2
20191201|2018-08-06 08:30,6,660,664.75,660,664.75,18
20191201|2018-08-06 09:00,6,664.25,667,664.25,667,8
20191201|2018-08-06 09:30,6,666.25,666.25,666,666,2
20191201|2018-08-06 10:00,6,666,668.5,666,668.5,8
20191201|2018-08-06 10:30,6,668.5,668.75,668.5,668.75,5
20191201|2018-08-06 11:30,6,667.75,669,667.5,667.5,14
20191201|2018-08-06 12:00,6,667.5,668.75,666.75,668.75,10
20191201|2018-08-06 12:30,6,667.75,669,666.5,669,14
20191201|2018-08-06 13:00,6,669.75,671,667.75,670.75,36
20191201|2018-08-06 19:30,7,668,668,668,668,1
20191201|2018-08-06 21:30,7,668,668,668,668,1
20191201|2018-08-06 22:00,7,670,670.25,670,670.25,12
20191201|2018-08-07 03:00,7,673,673,673,673,1
20191201|2018-08-07 08:30,7,670,670,670,670,1
20191201|2018-08-07 09:00,7,669.75,670,666.75,667,12
20191201|2018-08-07 09:30,7,667,669.25,667,669.25,9
20191201|2018-08-07 10:00,7,667,668.75,667,668.75,12
20191201|2018-08-07 10:30,7,667.25,668.5,666.25,666.25,9
20191201|2018-08-07 11:30,7,668.5,668.5,667.75,667.75,5
20191201|2018-08-07 12:00,7,667.75,667.75,667.75,667.75,2
20191201|2018-08-07 12:30,7,666.75,666.75,666.75,666.75,1
20191201|2018-08-07 13:00,7,666.5,668,666.5,668,7
20191201|2018-08-07 22:00,8,667,667,667,667,1
20191201|2018-08-08 08:30,8,665,667.25,665,667,23
20191201|2018-08-08 09:00,8,664.5,664.5,664.5,664.5,11
20191201|2018-08-08 09:30,8,667,667,665,665,20
20191201|2018-08-08 10:30,8,665,665,663.5,663.5,12
20191201|2018-08-08 11:00,8,665,665,665,665,1
20191201|2018-08-08 12:00,8,662,662,662,662,1
20191201|2018-08-08 12:30,8,661.5,664,661.5,664,9
20191201|2018-08-08 13:00,8,665,665,665,665,9
20191201|2018-08-08 19:00,9,664.5,664.5,664.5,664.5,2
20191201|2018-08-09 06:00,9,660,660,660,660,2
20191201|2018-08-09 08:30,9,660.75,661.5,660.75,661,6
20191201|2018-08-09 09:00,9,659,659,659,659,2
20191201|2018-08-09 09:30,9,659.25,662,659.25,662,10
20191201|2018-08-09 10:00,9,662.75,663.25,662.25,662.25,21
20191201|2018-08-09 10:30,9,660.75,660.75,660.75,660.75,1
20191201|2018-08-09 11:00,9,661,662.25,660.25,660.5,33
20191201|2018-08-09 11:30,9,662.75,663,662.5,662.5,13
20191201|2018-08-09 12:00,9,662.5,663.75,662.5,663.25,15
20191201|2018-08-09 12:30,9,664,665.5,663.25,665.5,14
20191201|2018-08-09 13:00,9,665.25,666,660.25,660.25,38
20191201|2018-08-10 07:30,10,661.75,662,661.75,662,10
20191201|2018-08-10 08:30,10,662,663.75,662,663.25,14
20191201|2018-08-10 09:30,10,663.25,663.25,663.25,663.25,1
20191201|2018-08-10 10:30,10,661.5,663.75,661.5,662.75,22
20191201|2018-08-10 11:00,10,655,660,653.75,660,10
20191201|2018-08-10 11:30,10,661.25,662.25,660,660,42
20191201|2018-08-10 12:00,10,661.25,661.25,660.25,660.5,14
20191201|2018-08-10 12:30,10,658.75,658.75,654.75,654.75,44
20191201|2018-08-10 13:00,10,654,655,650,653,103
20191201|2018-08-13 06:30,13,645,645,640,640,18
20191201|2018-08-13 07:30,13,637.75,638.25,637.75,638,24
20191201|2018-08-13 08:30,13,640,640,638.5,638.5,6
20191201|2018-08-13 09:30,13,642.25,644,642.25,644,5
20191201|2018-08-13 10:00,13,642.25,644,642.25,644,2
20191201|2018-08-13 10:30,13,641.75,641.75,641.75,641.75,3
20191201|2018-08-13 11:00,13,645,645,645,645,7
20191201|2018-08-13 13:00,13,642.75,642.75,640.25,640.25,6
20191201|2018-08-14 06:30,14,642,642,642,642,1
20191201|2018-08-14 09:30,14,639.5,639.5,637.5,637.5,8
20191201|2018-08-14 10:00,14,640,640.75,640,640.75,2
20191201|2018-08-14 12:30,14,643.75,644.5,642.75,642.75,10
20191201|2018-08-14 13:00,14,643.25,643.25,641.75,643.25,4
20191201|2018-08-14 19:00,15,640.25,645,640.25,645,8
20191201|2018-08-15 08:30,15,640,640,640,640,3
20191201|2018-08-15 09:00,15,637.25,637.25,636.75,636.75,3
20191201|2018-08-15 09:30,15,636.75,637,636.75,637,17
20191201|2018-08-15 10:00,15,636.75,637,636.75,636.75,25
20191201|2018-08-15 10:30,15,637,637,637,637,1
20191201|2018-08-15 11:00,15,638,638,638,638,10
20191201|2018-08-15 12:00,15,636.75,636.75,636.75,636.75,2
20191201|2018-08-15 22:00,16,639.75,639.75,639.75,639.75,1
20191201|2018-08-15 22:30,16,640,640,640,640,3
20191201|2018-08-16 00:00,16,642,643.25,642,643.25,2
20191201|2018-08-16 07:30,16,644.25,645,644.25,645,11
20191201|2018-08-16 08:30,16,646,649.75,646,649.5,7
20191201|2018-08-16 09:00,16,649,649,645,645.5,4
20191201|2018-08-16 09:30,16,644.25,645.5,644.25,645.25,3
20191201|2018-08-16 10:00,16,645.25,645.5,645.25,645.5,2
20191201|2018-08-16 12:00,16,648.25,648.25,648.25,648.25,1
20191201|2018-08-16 12:30,16,649,649,649,649,3
20191201|2018-08-16 13:00,16,648.5,648.5,648,648,7
20191201|2018-08-16 19:00,17,648,648,648,648,3
20191201|2018-08-17 05:00,17,650,652,650,652,18
20191201|2018-08-17 05:30,17,655,659,655,659,5
20191201|2018-08-17 07:30,17,658,658,657.5,657.5,2
20191201|2018-08-17 08:30,17,660,660.75,655.5,660.75,9
20191201|2018-08-17 10:00,17,652,652.25,651.75,652.25,3
20191201|2018-08-17 10:30,17,652.25,652.25,650,651.5,25
20191201|2018-08-17 11:00,17,652.5,652.5,652.5,652.5,2
20191201|2018-08-17 11:30,17,653,655,652.75,652.75,24
20191201|2018-08-17 12:00,17,651,651.25,651,651.25,12
20191201|2018-08-17 12:30,17,653,653,653,653,11
20191201|2018-08-17 13:00,17,651.5,654.5,651.5,654,27
20191201|2018-08-20 08:30,20,645.25,645.5,640,640,7
20191201|2018-08-20 09:00,20,641,641.5,640,641.5,17
20191201|2018-08-20 09:30,20,643,643,643,643,3
20191201|2018-08-20 10:00,20,645.75,645.75,645.25,645.25,7
20191201|2018-08-20 10:30,20,644.25,645,644.25,645,2
20191201|2018-08-20 11:00,20,645.75,645.75,645.5,645.5,2
20191201|2018-08-20 11:30,20,646,646,646,646,4
20191201|2018-08-21 07:00,21,640,640,640,640,2
20191201|2018-08-21 08:30,21,638,638,638,638,1
20191201|2018-08-21 09:30,21,636.75,636.75,636.75,636.75,1
20191201|2018-08-21 10:00,21,637,637,637,637,4
20191201|2018-08-21 12:00,21,638,638,638,638,5
20191201|2018-08-21 13:00,21,638.5,638.5,638.5,638.5,6
20191201|2018-08-22 04:00,22,635,635,635,635,3
20191201|2018-08-22 04:30,22,635,635,635,635,2
20191201|2018-08-22 09:00,22,638,638,638,638,1
20191201|2018-08-22 09:30,22,638,638,638,638,1
20191201|2018-08-22 22:30,23,637,637,637,637,1
20191201|2018-08-23 09:30,23,630,630,630,630,7
20191201|2018-08-23 12:30,23,631,631,631,631,2
20191201|2018-08-23 13:00,23,630.25,630.25,630.25,630.25,3
20191201|2018-08-23 19:00,24,629.25,629.25,629.25,629.25,1
20191201|2018-08-24 08:30,24,628,628,628,628,1
20191201|2018-08-24 09:00,24,628,628,628,628,1
20191201|2018-08-24 10:30,24,628.25,628.25,628,628,2
20191201|2018-08-24 12:30,24,628.75,628.75,628.75,628.75,1
20191201|2018-08-26 21:30,27,628.75,628.75,628.75,628.75,1
20191201|2018-08-27 03:00,27,628.75,628.75,628.75,628.75,2
20191201|2018-08-27 03:30,27,628.75,628.75,628.75,628.75,3
20191201|2018-08-27 07:30,27,628.25,628.25,628,628,4
20191201|2018-08-27 08:30,27,627.5,628,627.5,628,10
20191201|2018-08-27 11:00,27,629.25,629.25,629.25,629.25,1
20191201|2018-08-27 11:30,27,629,629.75,629,629.75,31
20191201|2018-08-27 12:30,27,628.25,628.25,628,628,9
20191201|2018-08-27 13:00,27,628.25,629.5,628.25,629.5,6
20191201|2018-08-27 19:00,28,628,628,628,628,1
20191201|2018-08-28 02:00,28,627.25,627.25,627.25,627.25,1
20191201|2018-08-28 06:30,28,633.5,633.5,633.5,633.5,1
20191201|2018-08-28 08:30,28,628.5,628.5,628.5,628.5,1
20191201|2018-08-28 09:30,28,625.75,625.75,625.25,625.25,4
20191201|2018-08-28 11:00,28,625.75,625.75,625.75,625.75,1
20191201|2018-08-28 11:30,28,625,625,625,625,2
20191201|2018-08-28 12:00,28,625,625,625,625,1
20191201|2018-08-28 13:00,28,624.5,624.5,624.5,624.5,5
20191201|2018-08-28 19:00,29,626.5,626.5,625.5,625.5,8
20191201|2018-08-28 19:30,29,625.75,625.75,625.75,625.75,3
20191201|2018-08-28 21:30,29,624,624,624,624,1
20191201|2018-08-29 00:00,29,624,624,624,624,6
20191201|2018-08-29 00:30,29,624,624,624,624,3
20191201|2018-08-29 05:30,29,628.5,628.5,628.5,628.5,3
20191201|2018-08-29 06:30,29,630.75,631,630.5,630.75,10
20191201|2018-08-29 07:00,29,631,631,631,631,2
20191201|2018-08-29 08:30,29,632.25,634.75,625.75,628,29
20191201|2018-08-29 09:00,29,630.75,630.75,630.75,630.75,1
20191201|2018-08-29 10:00,29,631.25,631.25,631.25,631.25,4
20191201|2018-08-29 10:30,29,634.75,635,634.75,635,5
20191201|2018-08-29 13:00,29,637.5,637.5,634,634,2
20191201|2018-08-29 19:00,30,636,636,636,636,1
20191201|2018-08-29 21:00,30,640,640,640,640,1
20191201|2018-08-30 00:30,30,640,640,640,640,1
20191201|2018-08-30 01:00,30,640,640,640,640,1
20191201|2018-08-30 01:30,30,640,640,640,640,4
20191201|2018-08-30 09:30,30,631,631,630,630,2
20191201|2018-08-30 10:00,30,630,630,630,630,6
20191201|2018-08-30 10:30,30,628.25,628.25,627.75,627.75,4
20191201|2018-08-30 12:00,30,626.75,626.75,626.75,626.75,2
20191201|2018-08-30 13:00,30,629,629,629,629,4
20191201|2018-08-31 07:30,31,635.75,637.25,635.5,637,6
20191201|2018-08-31 08:30,31,635.75,640,635.75,640,16
20191201|2018-08-31 09:00,31,635.75,635.75,635.25,635.25,9
20191201|2018-08-31 09:30,31,635.25,635.25,635.25,635.25,15
20191201|2018-08-31 10:00,31,635.25,635.25,635.25,635.25,25
20191201|2018-08-31 10:30,31,635,635,635,635,1
20191201|2018-08-31 11:00,31,636.75,636.75,636.25,636.75,6
20191201|2018-08-31 12:30,31,634,634,634,634,1
20191201|2018-08-31 13:00,31,633,635.75,632,635.75,25
20191201|2018-09-03 20:30,4,631.25,631.25,630,630,6
20191201|2018-09-03 21:00,4,630,630,630,630,6
20191201|2018-09-04 02:00,4,627.75,627.75,627.75,627.75,1
20191201|2018-09-04 05:30,4,627.5,627.5,627.5,627.5,10
20191201|2018-09-04 08:30,4,625,626.25,622,622,7
20191201|2018-09-04 13:00,4,628,628,628,628,4
20191201|2018-09-05 08:30,5,626,628,626,628,2
20191201|2018-09-05 10:30,5,626.5,626.5,626.5,626.5,13
20191201|2018-09-05 11:00,5,625.75,625.75,625.75,625.75,7
20191201|2018-09-05 13:00,5,622.75,622.75,622.75,622.75,1
20191201|2018-09-06 09:30,6,624.25,624.25,624.25,624.25,2
20191201|2018-09-06 10:30,6,620.25,620.25,620,620,2
20191201|2018-09-06 11:00,6,620,620,620,620,3
20191201|2018-09-06 12:00,6,620,620,620,620,4
20191201|2018-09-06 13:00,6,620.25,620.25,620,620,6
20191201|2018-09-07 09:30,7,621.75,621.75,621.75,621.75,1
20191201|2018-09-11 03:30,11,625.75,625.75,625.75,625.75,1
20191201|2018-09-11 06:30,11,621.25,621.25,621.25,621.25,1
20191201|2018-09-11 08:30,11,623,623,623,623,2
20191201|2018-09-12 05:30,12,623.75,624,623.75,624,4
20191201|2018-09-12 09:00,12,623,623,623,623,2
20191201|2018-09-12 09:30,12,625.75,625.75,625.75,625.75,1
20191201|2018-09-12 10:00,12,626,626,626,626,5
20191201|2018-09-12 10:30,12,627,627,627,627,5
20191201|2018-09-13 06:30,13,611.25,611.25,611.25,611.25,1
20191201|2018-09-13 10:30,13,613.75,613.75,613.75,613.75,1
20191201|2018-09-13 11:30,13,611.25,611.25,611.25,611.25,2
20191201|2018-09-13 12:00,13,611.25,611.5,611.25,611.5,6
20191201|2018-09-13 13:00,13,610.75,610.75,610.75,610.75,2
20191201|2018-09-17 05:00,17,623.75,623.75,623.75,623.75,3
20191201|2018-09-17 09:00,17,622.75,623.75,622.75,623,7
20191201|2018-09-17 11:00,17,617.5,617.5,617.5,617.5,1
20191201|2018-09-17 11:30,17,617.75,617.75,617.75,617.75,1
20191201|2018-09-17 12:00,17,617.5,618.25,617.5,617.5,13
20191201|2018-09-18 10:00,18,619.75,619.75,619.75,619.75,1
20191201|2018-09-18 10:30,18,619.5,619.5,619.5,619.5,2
20191201|2018-09-18 11:30,18,620,620,620,620,1
20191201|2018-09-18 19:00,19,622,622,622,622,1
20191201|2018-09-19 03:30,19,622,622,622,622,1
20191201|2018-09-19 04:00,19,623.75,624,623.75,624,6
20191201|2018-09-19 04:30,19,625,625,625,625,2
20191201|2018-09-19 08:30,19,622.25,625,622.25,624.25,19
20191201|2018-09-19 09:00,19,625,625,625,625,1
20191201|2018-09-19 11:00,19,621.75,621.75,621.75,621.75,2
20191201|2018-09-19 12:00,19,626,626,626,626,1
20191201|2018-09-19 12:30,19,625.5,625.5,625.5,625.5,1
20191201|2018-09-19 13:00,19,625.25,625.25,625.25,625.25,1
20191201|2018-09-20 02:00,20,627,627,627,627,3
20191201|2018-09-20 10:00,20,627.75,627.75,627.75,627.75,1
20191201|2018-09-20 11:00,20,626.5,626.5,626.5,626.5,1
20191201|2018-09-20 12:00,20,622.75,622.75,622.75,622.75,1
20191201|2018-09-20 13:00,20,624,624,624,624,1
20191201|2018-09-21 13:00,21,624,624,624,624,4
20191201|2018-09-24 08:30,24,628,628,625.75,625.75,2
20191201|2018-09-24 13:00,24,624.5,624.5,624.5,624.5,1
20191201|2018-09-24 21:00,25,620,620,620,620,1
20191201|2018-09-25 09:30,25,621,623.25,620,620,12
20191201|2018-09-25 11:00,25,619,619,619,619,1
20191201|2018-09-25 13:00,25,618.75,618.75,618.75,618.75,10
20191201|2018-09-26 09:00,26,622,622,622,622,3
20191201|2018-09-26 13:00,26,617.25,617.25,617.25,617.25,2
20191201|2018-09-27 13:00,27,618.25,618.25,617.75,617.75,4
20191201|2018-09-28 09:00,28,617.5,617.5,617.5,617.5,1
20191201|2018-09-28 10:30,28,618,618,618,618,1
20191201|2018-09-28 11:00,28,616.75,623.75,616.75,623.75,3
20191201|2018-09-28 13:00,28,616.5,616.5,616.5,616.5,1
20191201|2018-10-01 06:00,1,617,617,617,617,1
20191201|2018-10-01 12:00,1,622.25,622.5,622.25,622.5,2
20191201|2018-10-01 12:30,1,621.5,621.5,621.5,621.5,3
20191201|2018-10-02 10:30,2,623.75,624.25,623.75,624.25,2
20191201|2018-10-02 12:00,2,626,630,626,630,17
20191201|2018-10-02 12:30,2,627.5,627.5,627.25,627.25,2
20191201|2018-10-02 13:00,2,630,630,630,630,1
20191201|2018-10-02 19:00,3,629,629,629,629,3
20191201|2018-10-03 02:00,3,630,633,630,633,4
20191201|2018-10-03 02:30,3,633,633,633,633,7
20191201|2018-10-03 04:30,3,631.5,631.5,631.5,631.5,1
20191201|2018-10-03 10:30,3,629,629,629,629,6
20191201|2018-10-03 12:30,3,624.5,624.5,624.5,624.5,1
20191201|2018-10-03 13:00,3,625.75,625.75,625.75,625.75,2
20191201|2018-10-03 20:30,4,626.25,626.25,626.25,626.25,1
20191201|2018-10-04 08:30,4,628.5,628.5,628.5,628.5,2
20191201|2018-10-04 09:30,4,628,630,628,630,6
20191201|2018-10-04 13:00,4,625.25,628.25,625.25,628.25,12
20191201|2018-10-08 09:30,8,629,629.25,629,629.25,7
20191201|2018-10-08 11:00,8,627,627,627,627,15
20191201|2018-10-09 08:30,9,629.75,629.75,629.75,629.75,6
20191201|2018-10-09 09:00,9,631.5,631.5,630.75,630.75,4
20191201|2018-10-09 11:30,9,629,629,629,629,1
20191201|2018-10-09 12:00,9,628.75,628.75,628.75,628.75,1
20191201|2018-10-09 13:00,9,628.75,630,628.5,630,15
20191201|2018-10-10 12:00,10,628.25,628.25,628,628,10
20191201|2018-10-10 13:00,10,628.25,628.25,627.75,627.75,11
20191201|2018-10-11 11:00,11,627,630.25,627,630.25,4
20191201|2018-10-12 08:30,12,623,623,622,622,2
20191201|2018-10-12 09:00,12,624,625.5,624,625,7
20191201|2018-10-12 09:30,12,623.75,623.75,623.75,623.75,1
20191201|2018-10-12 12:00,12,625.75,625.75,625.75,625.75,1
20191201|2018-10-12 13:00,12,627.25,627.25,627.25,627.25,2
20191201|2018-10-14 19:00,15,625.75,625.75,625.75,625.75,1
20191201|2018-10-15 12:30,15,628,628,628,628,1
20191201|2018-10-15 13:00,15,630,630,630,630,1
20191201|2018-10-16 10:00,16,629,629.25,629,629.25,6
20191201|2018-10-16 10:30,16,628.75,628.75,628.75,628.75,1
20191201|2018-10-16 11:00,16,629.75,629.75,628.75,628.75,3
20191201|2018-10-16 11:30,16,631.25,631.25,630.5,630.5,4
20191201|2018-10-16 12:00,16,630,630,629.5,629.5,2
20191201|2018-10-16 12:30,16,629.25,629.25,628.75,628.75,4
20191201|2018-10-16 13:00,16,628,628,626.25,626.25,4
20191201|2018-10-17 12:30,17,625,625,625,625,2
20191201|2018-10-17 13:00,17,621.75,621.75,621.75,621.75,1
20191201|2018-10-18 05:30,18,624.5,624.75,624.5,624.5,8
20191201|2018-10-18 12:30,18,621,621,621,621,1
20191201|2018-10-18 13:00,18,621,621,620,620,9
20191201|2018-10-19 09:30,19,623.75,625,623.75,625,9
20191201|2018-10-19 11:30,19,625.5,625.75,625.5,625.75,3
20191201|2018-10-19 12:30,19,625.75,625.75,625.75,625.75,1
20191201|2018-10-21 19:00,22,622.5,622.5,622.5,622.5,2
20191201|2018-10-22 10:30,22,621.75,621.75,621.75,621.75,3
20191201|2018-10-22 11:00,22,621.75,621.75,621.75,621.75,2
20191201|2018-10-22 11:30,22,621.75,621.75,621.75,621.75,1
20191201|2018-10-22 12:00,22,622,622.5,622,622.5,2
20191201|2018-10-22 12:30,22,622.75,622.75,622.75,622.75,3
20191201|2018-10-22 19:00,23,621,621,621,621,2
20191201|2018-10-23 03:00,23,621,621,621,621,1
20191201|2018-10-23 05:00,23,623.75,623.75,623.75,623.75,1
20191201|2018-10-23 08:30,23,621.25,621.25,621.25,621.25,1
20191201|2018-10-23 09:00,23,623,623,622.5,622.5,2
20191201|2018-10-23 09:30,23,622.5,622.75,622.25,622.25,5
20191201|2018-10-23 10:00,23,621.5,622.5,621.5,622.5,4
20191201|2018-10-23 10:30,23,622,622.25,621.5,621.5,7
20191201|2018-10-23 11:00,23,621.75,621.75,621.75,621.75,3
20191201|2018-10-23 11:30,23,622.5,622.5,621.5,621.5,2
20191201|2018-10-23 12:00,23,622.5,622.5,622.5,622.5,1
20191201|2018-10-23 12:30,23,622.25,622.25,621,621,5
20191201|2018-10-23 13:00,23,620,620,620,620,12
20191201|2018-10-24 02:30,24,620,620,620,620,22
20191201|2018-10-24 07:00,24,619,619,619,619,2
20191201|2018-10-24 08:30,24,618.75,619,618.5,618.5,13
20191201|2018-10-24 09:00,24,619.25,619.25,618.25,618.25,9
20191201|2018-10-24 09:30,24,618.25,619.5,618.25,618.25,4
20191201|2018-10-24 10:00,24,619.25,619.25,618,618,4
20191201|2018-10-24 10:30,24,619,619,618,618,2
20191201|2018-10-24 11:00,24,619.75,619.75,619.75,619.75,1
20191201|2018-10-24 11:30,24,618,618,618,618,20
20191201|2018-10-24 12:00,24,619,619,619,619,1
20191201|2018-10-24 12:30,24,618.25,618.5,618.25,618.5,2
20191201|2018-10-25 06:30,25,616,616,616,616,1
20191201|2018-10-25 07:00,25,616,616,616,616,1
20191201|2018-10-25 08:30,25,616.5,616.5,616.5,616.5,1
20191201|2018-10-25 09:00,25,619.25,619.25,617,617,2
20191201|2018-10-25 09:30,25,617,617,617,617,1
20191201|2018-10-25 10:00,25,615.5,615.5,615.25,615.25,60
20191201|2018-10-25 10:30,25,616.25,616.25,615.25,615.25,3
20191201|2018-10-25 11:00,25,616.75,616.75,615.25,615.25,20
20191201|2018-10-25 11:30,25,615.25,615.5,615.25,615.25,61
20191201|2018-10-25 12:00,25,615.25,615.5,615.25,615.5,34
20191201|2018-10-25 12:30,25,615.25,615.25,614.75,614.75,46
20191201|2018-10-25 13:00,25,612.5,612.5,612.5,612.5,15
20191201|2018-10-26 08:30,26,618,618,618,618,1
20191201|2018-10-26 09:30,26,622.5,622.75,622.5,622.75,2
20191201|2018-10-26 10:00,26,620,621.25,620,621.25,5
20191201|2018-10-26 10:30,26,623,623,622,622,2
20191201|2018-10-26 11:00,26,622,622,622,622,1
20191201|2018-10-26 11:30,26,621.5,621.75,621.5,621.75,2
20191201|2018-10-26 12:00,26,621,621,621,621,2
20191201|2018-10-28 19:00,29,623.75,627,623.75,627,6
20191201|2018-10-29 09:00,29,620,622.75,620,622.75,3
20191201|2018-10-29 09:30,29,619,622.5,619,622.5,2
20191201|2018-10-29 10:00,29,622.25,622.25,622.25,622.25,1
20191201|2018-10-29 10:30,29,622.25,623.5,622.25,623.5,2
20191201|2018-10-29 11:00,29,622,622,622,622,1
20191201|2018-10-29 11:30,29,622,622.25,622,622.25,2
20191201|2018-10-29 12:00,29,622.25,622.25,622.25,622.25,2
20191201|2018-10-29 13:00,29,619.5,619.5,619.5,619.5,4
20191201|2018-10-30 00:30,30,619.5,619.5,619.5,619.5,2
20191201|2018-10-30 09:00,30,619.5,619.5,618.75,618.75,3
20191201|2018-10-30 09:30,30,619.75,619.75,619.75,619.75,1
20191201|2018-10-30 10:00,30,619,619,618,618,2
20191201|2018-10-30 10:30,30,618.25,618.25,618.25,618.25,1
20191201|2018-10-30 11:00,30,617.5,619.5,617.5,619.5,3
20191201|2018-10-30 11:30,30,618.5,618.75,618.5,618.75,2
20191201|2018-10-30 12:00,30,618.75,619.25,618.75,619.25,2
20191201|2018-10-30 12:30,30,620.5,620.5,620.5,620.5,1
20191201|2018-10-30 20:00,31,618,618,618,618,1
20191201|2018-10-31 08:30,31,616.75,618.5,616.75,617.75,14
20191201|2018-10-31 09:30,31,616,616,615,615,4
20191201|2018-10-31 11:00,31,616.25,616.25,616.25,616.25,2
20191201|2018-10-31 11:30,31,616.25,616.25,616.25,616.25,14
20191201|2018-10-31 12:30,31,615.5,615.5,615.5,615.5,1
20191201|2018-10-31 13:00,31,616.75,616.75,616.75,616.75,2
20191201|2018-11-01 08:30,1,618.75,618.75,618.75,618.75,1
20191201|2018-11-01 09:00,1,618.25,620.25,618.25,620.25,5
20191201|2018-11-01 09:30,1,620,621.25,620,621.25,2
20191201|2018-11-01 10:00,1,620,620,619.75,619.75,2
20191201|2018-11-01 10:30,1,622,622,622,622,1
20191201|2018-11-01 11:00,1,620.25,620.25,618,618,16
20191201|2018-11-01 12:00,1,618,618,618,618,13
20191201|2018-11-01 12:30,1,618,618,618,618,1
20191201|2018-11-01 13:00,1,617.75,617.75,617.75,617.75,4
20191201|2018-11-02 09:30,2,620,620,620,620,3
20191201|2018-11-02 10:00,2,621.5,621.5,620.25,620.25,2
20191201|2018-11-02 10:30,2,618,621.25,618,621.25,3
20191201|2018-11-02 11:00,2,621.25,621.25,621.25,621.25,1
20191201|2018-11-02 11:30,2,622,622,619.75,619.75,2
20191201|2018-11-02 12:00,2,622,622,621.75,621.75,2
20191201|2018-11-04 19:00,5,622.75,622.75,622.75,622.75,1
20191201|2018-11-05 08:30,5,621.75,621.75,621.75,621.75,1
20191201|2018-11-05 09:00,5,622,622,622,622,1
20191201|2018-11-05 09:30,5,622,622,621.75,621.75,2
20191201|2018-11-05 10:00,5,622.25,622.25,622.25,622.25,1
20191201|2018-11-05 10:30,5,622,622,622,622,2
20191201|2018-11-05 12:00,5,619.75,619.75,619.5,619.5,10
20191201|2018-11-05 12:30,5,623.25,623.25,623.25,623.25,3
20191201|2018-11-06 09:00,6,622.75,622.75,622.5,622.5,4
20191201|2018-11-06 10:00,6,623.75,623.75,623.75,623.75,2
20191201|2018-11-06 11:30,6,622.5,622.5,622.5,622.5,7
20191201|2018-11-06 12:00,6,621.5,621.5,621,621,3
20191201|2018-11-07 03:00,7,623.25,623.25,623.25,623.25,1
20191201|2018-11-07 10:00,7,618,618,616.75,616.75,10
20191201|2018-11-07 11:30,7,619,619.25,619,619.25,3
20191201|2018-11-07 13:00,7,618.5,619,618.5,619,2
20191201|2018-11-08 10:30,8,615.75,615.75,615.75,615.75,2
20191201|2018-11-09 09:30,9,617,617,617,617,4
20191201|2018-11-09 10:30,9,617,617,617,617,1
20191201|2018-11-09 13:00,9,613.5,613.5,611.75,613.5,53
20191201|2018-11-12 10:30,12,617.25,617.25,617.25,617.25,1
20191201|2018-11-12 12:30,12,620,620,620,620,1
20191201|2018-11-12 13:00,12,620,620,619.75,620,5
20191201|2018-11-12 19:00,13,620,620,620,620,1
20191201|2018-11-13 06:30,13,619,619,619,619,1
20191201|2018-11-13 08:30,13,615.75,615.75,615.75,615.75,6
20191201|2018-11-13 11:00,13,617,617.5,617,617.5,5
20191201|2018-11-13 12:30,13,616.25,616.25,616.25,616.25,15
20191201|2018-11-13 13:00,13,616.5,616.5,614.75,616.25,24
20191201|2018-11-14 12:30,14,613.5,613.5,613.5,613.5,1
20191201|2018-11-15 09:30,15,615,615,615,615,7
20191201|2018-11-15 12:00,15,613.25,613.25,613.25,613.25,3
20191201|2018-11-15 12:30,15,613.25,613.25,613.25,613.25,13
20191201|2018-11-15 13:00,15,613.25,613.25,613.25,613.25,54
20191201|2018-11-15 19:00,16,613.25,613.25,613.25,613.25,8
20191201|2018-11-15 20:30,16,613.25,613.25,613.25,613.25,1
20191201|2018-11-15 21:00,16,613.25,613.25,613.25,613.25,2
20191201|2018-11-16 05:00,16,613.25,613.25,613.25,613.25,2
20191201|2018-11-16 07:00,16,613.25,613.25,613.25,613.25,8
20191201|2018-11-16 08:30,16,613.25,613.25,613.25,613.25,8
20191201|2018-11-16 09:30,16,611,611,610.5,610.5,3
20191201|2018-11-16 10:30,16,610.5,610.5,610.5,610.5,2
20191201|2018-11-16 11:00,16,610.25,610.5,610.25,610.5,6
20191201|2018-11-16 11:30,16,611,611,610.75,610.75,2
20191201|2018-11-16 12:00,16,610.5,611.25,610.5,611.25,3
20191201|2018-11-16 12:30,16,611.5,611.5,611,611,4
20191201|2018-11-16 13:00,16,611,611,610.75,611,7
20191201|2018-11-18 19:00,19,610.25,610.25,610.25,610.25,6
20191201|2018-11-18 19:30,19,610.25,610.25,610.25,610.25,11
20191201|2018-11-18 20:00,19,610.25,610.25,610.25,610.25,1
20191201|2018-11-19 03:00,19,610.25,610.25,610.25,610.25,3
20191201|2018-11-19 03:30,19,610.25,610.25,610.25,610.25,4
20191201|2018-11-19 05:00,19,610.25,610.25,610.25,610.25,19
20191201|2018-11-19 05:30,19,610.25,610.25,610.25,610.25,4
20191201|2018-11-19 06:00,19,610.25,610.25,610.25,610.25,5
20191201|2018-11-19 07:00,19,610.25,610.25,610.25,610.25,11
20191201|2018-11-19 08:30,19,610.25,611.5,610.25,611.5,24
20191201|2018-11-19 09:00,19,610.25,610.25,610.25,610.25,41
20191201|2018-11-19 09:30,19,610.25,610.25,610.25,610.25,12
20191201|2018-11-19 10:00,19,610.25,610.5,610.25,610.25,28
20191201|2018-11-19 10:30,19,610.5,610.5,610.25,610.25,24
20191201|2018-11-19 11:00,19,610.25,610.75,610.25,610.25,59
20191201|2018-11-19 12:00,19,610.25,610.25,610.25,610.25,52
20191201|2018-11-19 12:30,19,610.25,610.25,610.25,610.25,36
20191201|2018-11-19 13:00,19,610.25,610.25,610,610,69
20191201|2018-11-20 08:30,20,611.5,611.5,611.5,611.5,9
20191201|2018-11-20 12:30,20,609,609,609,609,2
20191201|2018-11-20 13:00,20,609,609,609,609,4
20191201|2018-11-20 19:00,21,610,610,609,609,3
20191201|2018-11-21 08:30,21,608.75,609.5,608.5,609.5,13
20191201|2018-11-21 09:00,21,610,611,610,611,3
20191201|2018-11-21 09:30,21,611,611.25,611,611,4
20191201|2018-11-21 10:00,21,611,611.25,610.5,610.5,15
20191201|2018-11-21 10:30,21,610.5,610.5,610,610,23
20191201|2018-11-21 11:30,21,609.25,609.25,609,609,2
20191201|2018-11-21 12:30,21,608,608,608,608,10
20191201|2018-11-21 13:00,21,609,610.5,608,608,7
20191201|2018-11-23 08:30,23,609.75,609.75,609.75,609.75,2
20191201|2018-11-23 09:00,23,608.5,609.25,607,607,44
20191201|2018-11-23 10:30,23,608.25,608.25,608.25,608.25,13
20191201|2018-11-23 11:00,23,608.25,608.25,608,608,5
20191201|2018-11-23 11:30,23,608,608,608,608,8
20191201|2018-11-23 12:00,23,607.25,607.25,607.25,607.25,1
20191201|2018-11-26 08:30,26,610,610,610,610,6
20191201|2018-11-26 09:30,26,610.25,610.25,610.25,610.25,6
20191201|2018-11-26 10:00,26,610,610,606.5,606.75,8
20191201|2018-11-26 10:30,26,607,607,607,607,1
20191201|2018-11-26 11:00,26,606.25,606.25,606.25,606.25,1
20191201|2018-11-26 11:30,26,606.5,606.5,606.25,606.25,4
20191201|2018-11-26 12:00,26,606.25,606.25,606.25,606.25,7
20191201|2018-11-26 12:30,26,606,606,606,606,2
20191201|2018-11-26 13:00,26,606,606,606,606,7
20191201|2018-11-27 08:30,27,606,606,606,606,9
20191201|2018-11-27 09:30,27,605.5,606,605.5,606,20
20191201|2018-11-27 10:00,27,605.25,605.25,605.25,605.25,1
20191201|2018-11-27 10:30,27,605.25,605.25,605.25,605.25,40
20191201|2018-11-27 12:30,27,605.5,605.5,605.5,605.5,7
20191201|2018-11-27 13:00,27,605.5,606,605.5,606,28
20191201|2018-11-27 21:30,28,605.25,605.25,605.25,605.25,1
20191201|2018-11-28 07:30,28,605.25,605.25,605.25,605.25,30
20191201|2018-11-28 08:30,28,607.25,607.25,607.25,607.25,1
20191201|2018-11-28 09:30,28,607.25,607.25,607.25,607.25,2
20191201|2018-11-28 10:30,28,607.5,608,605.75,605.75,23
20191201|2018-11-28 12:30,28,606.25,606.25,606.25,606.25,2
20191201|2018-11-28 13:00,28,606.75,606.75,606.25,606.25,31
20191201|2018-11-29 08:30,29,608.25,608.25,608.25,608.25,1
20191201|2018-11-29 09:30,29,608,608,606.5,606.5,4
20191201|2018-11-29 10:00,29,606.5,606.5,605.5,605.5,5
20191201|2018-11-29 10:30,29,605.75,605.75,605.25,605.25,6
20191201|2018-11-29 11:00,29,605.25,605.5,605.25,605.25,26
20191201|2018-11-29 11:30,29,605.25,605.25,605.25,605.25,23
20191201|2018-11-29 12:00,29,605.25,605.25,605.25,605.25,17
20191201|2018-11-29 12:30,29,605.25,605.25,605.25,605.25,10
20191201|2018-11-29 13:00,29,605.25,605.25,605.25,605.25,40
20191201|2018-11-30 08:30,30,605.5,605.75,605.5,605.75,2
20191201|2018-11-30 10:30,30,607.5,608,607.5,608,3
20191201|2018-11-30 11:00,30,608,608,607.75,607.75,2
20191201|2018-11-30 12:00,30,608,608,608,608,2
20191201|2018-11-30 12:30,30,607.25,608,607.25,608,10
20191201|2018-11-30 13:00,30,608.5,608.5,608.5,608.5,1
20191201|2018-12-02 19:00,3,610.75,611,610.75,611,4
20191201|2018-12-03 07:00,3,612,612,611.5,611.5,5
20191201|2018-12-03 08:30,3,611.75,611.75,610.25,610.75,39
20191201|2018-12-03 09:00,3,609.75,609.75,608.5,609.25,13
20191201|2018-12-03 09:30,3,610,610,610,610,4
20191201|2018-12-03 10:00,3,610,610,609.5,610,31
20191201|2018-12-03 11:00,3,610.5,615,610.5,613,52
20191201|2018-12-03 11:30,3,613,613.5,612,613,40
20191201|2018-12-03 12:00,3,613.25,613.5,613.25,613.5,15
20191201|2018-12-03 13:00,3,612,612.25,611.25,611.25,94
20191201|2018-12-04 09:30,4,608.5,608.75,608.25,608.25,19
20191201|2018-12-04 10:00,4,608,608.25,608,608,7
20191201|2018-12-04 10:30,4,608.75,610,608.5,608.75,23
20191201|2018-12-04 11:00,4,608.75,609,608.5,608.75,24
20191201|2018-12-04 12:30,4,608.5,609,608.25,608.5,9
20191201|2018-12-04 13:00,4,608.75,608.75,607.75,607.75,38
20191201|2018-12-05 08:30,5,605.25,605.25,605.25,605.25,20
20191201|2018-12-05 09:00,5,605.25,605.25,602.25,602.25,49
20191201|2018-12-05 09:30,5,602.25,602.25,601.5,601.5,14
20191201|2018-12-05 10:00,5,602,602,602,602,5
20191201|2018-12-05 10:30,5,602,602,602,602,1
20191201|2018-12-05 11:00,5,602,605.75,602,605.75,43
20191201|2018-12-05 12:00,5,603.25,603.25,603.25,603.25,2
20191201|2018-12-05 13:00,5,602.25,602.25,601.5,601.5,48
20191201|2018-12-05 21:30,6,601,601,601,601,2
20191201|2018-12-06 07:00,6,601,601,601,601,1
20191201|2018-12-06 08:30,6,600.5,600.5,600.25,600.25,166
20191201|2018-12-06 09:00,6,600.5,600.5,600.5,600.5,52
20191201|2018-12-06 09:30,6,600.5,601.5,600.5,601.5,36
20191201|2018-12-06 10:00,6,601.5,601.75,600.5,600.5,11
20191201|2018-12-06 11:00,6,600.75,600.75,600.5,600.75,3
20191201|2018-12-06 11:30,6,600.25,600.25,600.25,600.25,27
20191201|2018-12-06 12:00,6,600.25,600.5,600.25,600.5,9
20191201|2018-12-06 12:30,6,600.25,600.5,600.25,600.5,2
20191201|2018-12-06 13:00,6,600.5,600.5,600.25,600.25,60
20191201|2018-12-07 07:30,7,600.5,600.75,600.5,600.75,4
20191201|2018-12-07 08:30,7,602,604.25,602,604,17
20191201|2018-12-07 10:00,7,605.25,605.25,605.25,605.25,7
20191201|2018-12-07 10:30,7,606.75,606.75,605.25,605.25,2
20191201|2018-12-07 11:00,7,605.5,607,605.5,607,6
20191201|2018-12-07 12:00,7,608.5,608.5,608.5,608.5,1
20191201|2018-12-07 12:30,7,608.75,610,608.75,610,15
20191201|2018-12-07 13:00,7,609.5,609.5,609,609,29
20191201|2018-12-10 08:30,10,605.25,605.25,605,605,7
20191201|2018-12-10 09:00,10,605.5,605.5,605.5,605.5,1
20191201|2018-12-10 10:00,10,605.75,605.75,605.75,605.75,7
20191201|2018-12-10 11:30,10,606,606,606,606,2
20191201|2018-12-10 12:00,10,606,606,606,606,5
20191201|2018-12-10 12:30,10,606,606,605.75,605.75,33
20191201|2018-12-10 13:00,10,605.25,605.25,605.25,605.25,15
20191201|2018-12-11 08:30,11,609.25,609.25,609.25,609.25,2
20191201|2018-12-11 10:30,11,607.5,607.5,607,607.5,22
20191201|2018-12-11 11:00,11,605,607.5,605,607.5,11
20191201|2018-12-11 11:30,11,606.5,606.5,606.5,606.5,3
20191201|2018-12-11 12:00,11,607.5,607.5,607.5,607.5,1
20191201|2018-12-11 12:30,11,608.5,608.5,608.5,608.5,4
20191201|2018-12-11 13:00,11,607,607,607,607,9
20191201|2018-12-12 10:00,12,609.5,610,609.5,610,35
20191201|2018-12-12 10:30,12,609,609,609,609,1
20191201|2018-12-12 11:30,12,610,610,610,610,4
20191201|2018-12-12 12:00,12,609.25,609.25,608.75,609.25,6
20191201|2018-12-12 12:30,12,609.25,609.5,609.25,609.25,25
20191201|2018-12-12 13:00,12,609.5,609.5,609.5,609.5,19
20191201|2018-12-13 08:30,13,610.5,610.5,610.5,610.5,1
20191201|2018-12-13 09:00,13,611.5,611.5,611.5,611.5,24
20191201|2018-12-13 09:30,13,611.5,612.25,611.5,612.25,27
20191201|2018-12-13 10:00,13,612,612,612,612,1
20191201|2018-12-13 10:30,13,613.25,613.25,612.25,612.25,8
20191201|2018-12-13 11:00,13,613.5,613.5,613.5,613.5,1
20191201|2018-12-13 11:30,13,613.25,613.25,613.25,613.25,1
20191201|2018-12-13 12:00,13,613.25,613.5,613.25,613.5,13
20191201|2018-12-13 12:30,13,613,613.5,613,613.5,21
20191201|2018-12-13 13:00,13,613.25,613.5,613.25,613.5,11
20191201|2018-12-13 21:00,14,611.5,611.5,611.5,611.5,1
20191201|2018-12-14 02:30,14,612.5,612.5,612.5,612.5,1
20191201|2018-12-14 07:30,14,613.5,613.75,613.5,613.75,6
20191201|2018-12-14 08:30,14,613.75,613.75,613.25,613.5,51
20191201|2018-12-14 09:00,14,614,614,614,614,8
20191201|2018-12-14 09:30,14,614,614,614,614,2
20191201|2018-12-14 10:00,14,612.75,612.75,612.5,612.5,11
20191201|2018-12-14 10:30,14,612.5,613.5,612.5,613.5,2
20191201|2018-12-14 11:00,14,612.75,613.75,612.75,613.25,10
20191201|2018-12-14 11:30,14,613.5,614.5,613.5,614,55
20191201|2018-12-14 13:00,14,611.5,611.5,611,611,8
20191201|2018-12-16 19:00,17,612.75,612.75,612.75,612.75,4
20191201|2018-12-17 04:00,17,612,612,612,612,10
20191201|2018-12-17 08:30,17,613,613,613,613,11
20191201|2018-12-17 09:00,17,613,613,613,613,14
20191201|2018-12-17 09:30,17,613.25,613.25,612.5,612.5,6
20191201|2018-12-17 10:00,17,613.5,613.75,613.5,613.75,2
20191201|2018-12-17 10:30,17,614,614,614,614,16
20191201|2018-12-17 11:00,17,614,614,614,614,10
20191201|2018-12-17 12:00,17,615,615.75,615,615.75,14
20191201|2018-12-17 12:30,17,615.75,616.5,615.75,616.5,10
20191201|2018-12-17 13:00,17,614.5,614.5,614.5,614.5,18
20191201|2018-12-18 08:30,18,611.5,613.5,611,611,16
20191201|2018-12-18 09:30,18,611,611,611,611,53
20191201|2018-12-18 10:00,18,609,611.75,609,611.75,23
20191201|2018-12-18 10:30,18,610.5,610.5,610.5,610.5,22
20191201|2018-12-18 11:00,18,610.5,610.75,610.5,610.75,23
20191201|2018-12-18 11:30,18,610.5,610.5,608.75,610,28
20191201|2018-12-18 12:00,18,610,610,610,610,13
20191201|2018-12-18 13:00,18,608.25,608.5,608,608.5,11
20191201|2018-12-18 19:00,19,607.5,607.5,607,607,3
20191201|2018-12-19 10:30,19,605,605,605,605,54
20191201|2018-12-19 11:30,19,602.25,602.25,602,602,10
20191201|2018-12-19 12:00,19,601.75,601.75,601,601.5,29
20191201|2018-12-19 12:30,19,601.5,602,601.25,602,13
20191201|2018-12-19 13:00,19,602.25,603.25,601.75,601.75,33
20191201|2018-12-19 19:00,20,603.75,604,603.5,603.75,40
20191201|2018-12-19 20:30,20,603.75,603.75,603.75,603.75,1
20191201|2018-12-19 22:30,20,605,605,605,605,1
20191201|2018-12-19 23:00,20,605,605,605,605,1
20191201|2018-12-19 23:30,20,605,605,605,605,2
20191201|2018-12-20 04:00,20,606,606,606,606,4
20191201|2018-12-20 08:30,20,606,606,606,606,1
20191201|2018-12-20 10:00,20,604,604.5,604,604.5,9
20191201|2018-12-20 11:00,20,603,603,603,603,1
20191201|2018-12-20 12:00,20,602.75,602.75,602.75,602.75,1
20191201|2018-12-20 13:00,20,601.25,601.5,601.25,601.5,3
20191201|2018-12-20 19:00,21,603,603,603,603,1
20191201|2018-12-21 06:30,21,600.5,600.5,600.5,600.5,3
20191201|2018-12-21 07:00,21,600.25,600.25,600.25,600.25,5
20191201|2018-12-21 08:30,21,600.25,600.75,600,600.75,39
20191201|2018-12-21 09:00,21,600,600,600,600,30
20191201|2018-12-21 09:30,21,600.25,600.25,600,600,75
20191201|2018-12-21 10:30,21,598,598,597.75,598,11
20191201|2018-12-21 11:00,21,598.5,598.5,598.25,598.25,4
20191201|2018-12-21 11:30,21,598.5,598.5,598.5,598.5,3
20191201|2018-12-21 12:00,21,598.5,598.75,598,598,26
20191201|2018-12-21 12:30,21,598,598,598,598,3
20191201|2018-12-21 13:00,21,596.25,596.25,595.25,595.5,157
20191201|2018-12-23 19:00,24,600,600,598,598,3
20191201|2018-12-24 08:30,24,596.25,596.25,595.25,595.25,5
20191201|2018-12-24 09:00,24,595.25,595.25,595.25,595.25,16
20191201|2018-12-24 09:30,24,595.25,595.25,595.25,595.25,19
20191201|2018-12-24 10:00,24,595.25,595.25,595.25,595.25,14
20191201|2018-12-24 10:30,24,595.25,595.25,595.25,595.25,13
20191201|2018-12-24 11:00,24,594,594,594,594,1
20191201|2018-12-24 11:30,24,594,594,594,594,3
20191201|2018-12-26 10:00,26,590.5,590.75,590.25,590.25,31
20191201|2018-12-26 10:30,26,590.25,590.5,590,590,70
20191201|2018-12-26 11:30,26,590,590,590,590,6
20191201|2018-12-26 13:00,26,586,586.25,586,586,11
20191201|2018-12-26 19:00,27,586.75,586.75,586.75,586.75,3
20191201|2018-12-27 08:30,27,589.75,589.75,589.75,589.75,1
20191201|2018-12-27 10:00,27,586.25,586.25,586,586,7
20191201|2018-12-27 11:30,27,581.25,581.5,581.25,581.5,7
20191201|2018-12-27 12:00,27,581.5,581.5,581.5,581.5,8
20191201|2018-12-27 13:00,27,585.5,585.5,585.5,585.5,1
20191201|2018-12-28 10:00,28,589.5,589.5,589.5,589.5,2
20191201|2018-12-28 11:00,28,586,586,586,586,2
20191201|2018-12-28 12:30,28,585.5,585.75,585.5,585.75,3
20191201|2018-12-28 13:00,28,585.25,585.5,585.25,585.5,8
20191201|2018-12-31 08:30,31,585,585,585,585,2
20191201|2018-12-31 09:00,31,585,585,585,585,48
20191201|2018-12-31 09:30,31,585,585,585,585,25
20191201|2018-12-31 10:30,31,583.75,583.75,583,583,6
20191201|2018-12-31 13:00,31,585.75,585.75,585,585,6
20191201|2019-01-02 08:30,2,586.25,586.25,586.25,586.25,9
20191201|2019-01-02 10:30,2,589.25,589.25,589.25,589.25,1
20191201|2019-01-02 12:00,2,589.25,589.25,589.25,589.25,1
20191201|2019-01-02 12:30,2,588,588,588,588,2
20191201|2019-01-02 19:00,3,594.25,594.25,594.25,594.25,2
20191201|2019-01-03 09:30,3,598,598,598,598,1
20191201|2019-01-03 11:00,3,598.5,598.5,598.5,598.5,1
20191201|2019-01-03 11:30,3,599.75,600,599.75,600,2
20191201|2019-01-03 19:00,4,600,600,600,600,14
20191201|2019-01-04 08:30,4,605,605,602.25,604,4
20191201|2019-01-04 09:00,4,604,604,604,604,1
20191201|2019-01-04 09:30,4,604,605,604,605,16
20191201|2019-01-04 10:30,4,605,605,605,605,8
20191201|2019-01-04 11:00,4,604.25,604.75,604.25,604.5,3
20191201|2019-01-04 12:30,4,603.5,603.5,603.5,603.5,1
20191201|2019-01-04 13:00,4,601.75,601.75,601.75,601.75,15
20191201|2019-01-07 04:30,7,601.5,601.5,601.5,601.5,2
20191201|2019-01-07 08:30,7,605,605,605,605,4
20191201|2019-01-07 11:00,7,601,601,601,601,3
20191201|2019-01-07 11:30,7,600,600,600,600,2
20191201|2019-01-07 12:00,7,598.5,598.5,598.5,598.5,6
20191201|2019-01-07 13:00,7,599.25,599.25,599.25,599.25,2
20191201|2019-01-07 22:00,8,600.5,600.5,600.5,600.5,1
20191201|2019-01-08 08:30,8,602,606,602,606,3
20191201|2019-01-08 09:30,8,599.25,599.25,599.25,599.25,1
20191201|2019-01-08 11:00,8,601.5,602,599.75,602,8
20191201|2019-01-08 12:30,8,600.5,600.5,600.5,600.5,1
20191201|2019-01-08 19:00,9,604,607,604,607,26
20191201|2019-01-08 20:00,9,606.75,606.75,606.75,606.75,14
20191201|2019-01-08 21:00,9,607.25,607.25,607,607.25,26
20191201|2019-01-08 21:30,9,606.75,607,606.75,607,17
20191201|2019-01-08 22:00,9,607,607,607,607,1
20191201|2019-01-08 22:30,9,606.25,606.25,606.25,606.25,1
20191201|2019-01-09 09:00,9,605.25,605.5,605.25,605.5,13
20191201|2019-01-09 09:30,9,604.75,604.75,604.75,604.75,2
20191201|2019-01-09 10:00,9,604.25,604.25,603.75,603.75,7
20191201|2019-01-09 10:30,9,605.25,605.25,603.75,603.75,3
20191201|2019-01-09 11:30,9,605,606.5,605,606.5,5
20191201|2019-01-09 12:00,9,606.5,606.75,606.5,606.75,2
20191201|2019-01-09 12:30,9,605.5,605.5,605.5,605.5,1
20191201|2019-01-10 08:30,10,600.25,600.25,600,600,6
20191201|2019-01-10 09:30,10,597.75,597.75,597.75,597.75,1
20191201|2019-01-10 10:30,10,601.25,601.25,601.25,601.25,4
20191201|2019-01-10 13:00,10,597.25,597.5,596.5,596.5,3
20191201|2019-01-10 19:00,11,597,597,597,597,1
20191201|2019-01-10 20:30,11,597,599.5,597,599,12
20191201|2019-01-10 21:00,11,600,600,600,600,1
20191201|2019-01-11 08:30,11,604,606.25,602.25,606,31
20191201|2019-01-11 09:30,11,605,605,603,603.25,35
20191201|2019-01-11 11:00,11,600.5,600.5,599.25,599.25,11
20191201|2019-01-11 11:30,11,599.25,599.25,598.5,598.5,33
20191201|2019-01-11 12:00,11,599.5,599.5,599.5,599.5,5
20191201|2019-01-11 12:30,11,599.75,599.75,598.25,598.25,9
20191201|2019-01-11 13:00,11,599,600.5,599,600.5,10
20191201|2019-01-14 08:30,14,598.25,598.25,598.25,598.25,1
20191201|2019-01-14 09:30,14,599,599,599,599,4
20191201|2019-01-14 10:00,14,603,603,600.5,600.5,3
20191201|2019-01-14 10:30,14,600.5,600.5,600.5,600.5,2
20191201|2019-01-14 11:00,14,599.5,599.5,599.25,599.25,10
20191201|2019-01-14 12:30,14,597.5,598.25,597.25,598.25,22
20191201|2019-01-14 13:00,14,598,598,598,598,1
20191201|2019-01-15 13:00,15,594,594,594,594,1
20191201|2019-01-16 08:30,16,597,597,597,597,1
20191201|2019-01-16 13:00,16,597.25,597.25,596.25,596.25,6
20191201|2019-01-17 09:30,17,597.25,597.25,597.25,597.25,5
20191201|2019-01-17 10:30,17,600,600,600,600,1
20191201|2019-01-17 11:30,17,602,602,602,602,5
20191201|2019-01-17 12:00,17,603,603,603,603,24
20191201|2019-01-17 13:00,17,602.5,604,602.5,604,4
20191201|2019-01-18 08:30,18,602.75,602.75,601.25,601.25,4
20191201|2019-01-18 13:00,18,602.75,603.75,602.75,603.75,3
20191201|2019-01-22 08:30,22,606,608.5,606,608.5,18
20191201|2019-01-22 09:00,22,606,606,606,606,1
20191201|2019-01-22 10:30,22,605.25,605.25,605.25,605.25,2
20191201|2019-01-22 11:00,22,606.5,606.5,604.75,605.25,28
20191201|2019-01-22 11:30,22,605,605,604.25,604.25,10
20191201|2019-01-22 12:00,22,605,605,605,605,3
20191201|2019-01-23 09:00,23,605,605,605,605,10
20191201|2019-01-23 10:00,23,603.25,603.25,603,603,2
20191201|2019-01-23 12:30,23,604.25,604.25,604.25,604.25,1
20191201|2019-01-23 13:00,23,603.5,603.5,603.25,603.25,4
20191201|2019-01-23 19:30,24,606,606,606,606,1
20191201|2019-01-23 20:00,24,606,606,606,606,1
20191201|2019-01-23 21:30,24,607.5,607.5,607.5,607.5,1
20191201|2019-01-24 09:00,24,602,602,602,602,1
20191201|2019-01-24 09:30,24,602,602,600,600,6
20191201|2019-01-24 12:00,24,602,602,602,602,1
20191201|2019-01-24 12:30,24,604,604,604,604,1
20191201|2019-01-25 08:30,25,602.75,602.75,602.75,602.75,1
20191201|2019-01-25 09:30,25,602,602,602,602,1
20191201|2019-01-25 10:00,25,602.75,602.75,602.75,602.75,9
20191201|2019-01-25 11:00,25,603.5,603.5,603.5,603.5,1
20191201|2019-01-25 11:30,25,601.5,601.5,601.5,601.5,2
20191201|2019-01-25 13:00,25,600.75,602,600.75,600.75,8
20191201|2019-01-27 19:00,28,602,602.25,602,602.25,6
20191201|2019-01-28 04:00,28,602,602,602,602,1
20191201|2019-01-28 08:30,28,602,602,599,599,3
20191201|2019-01-28 11:30,28,599.5,599.5,599.25,599.25,11
20191201|2019-01-28 13:00,28,599,599,599,599,25
20191201|2019-01-29 08:30,29,599.75,599.75,598,598,17
20191201|2019-01-29 09:30,29,599,599.75,599,599.75,8
20191201|2019-01-29 10:00,29,598.25,598.25,597.75,597.75,19
20191201|2019-01-29 10:30,29,598,598.5,598,598.5,2
20191201|2019-01-29 13:00,29,598.75,598.75,597.75,597.75,2
20191201|2019-01-30 11:30,30,597,597,597,597,20
20191201|2019-01-30 13:00,30,599.75,600,599.75,600,7
20191201|2019-01-31 07:30,31,600.5,600.5,600.5,600.5,2
20191201|2019-01-31 08:30,31,601.25,603.25,601.25,603.25,12
20191201|2019-01-31 09:00,31,601.25,601.25,601.25,601.25,6
20191201|2019-01-31 09:30,31,600.5,600.5,600.5,600.5,1
20191201|2019-01-31 11:00,31,599.75,600.5,599.75,600.5,19
20191201|2019-01-31 13:00,31,599.5,600.75,599.5,600.25,5
20191201|2019-02-01 08:30,1,601,601,601,601,3
20191201|2019-02-01 10:30,1,603.5,603.5,603.5,603.5,2
20191201|2019-02-01 11:30,1,603.5,603.5,601.75,601.75,2
20191201|2019-02-01 12:00,1,605,605.5,604.75,605.5,26
20191201|2019-02-01 13:00,1,602.5,602.5,602.5,602.5,8
20191201|2019-02-03 19:00,4,603.5,603.5,603.5,603.5,4
20191201|2019-02-04 10:00,4,601.75,601.75,600,600,100
20191201|2019-02-05 12:00,5,601,601,601,601,5
20191201|2019-02-05 13:00,5,599.75,599.75,599.75,599.75,5
20191201|2019-02-06 08:30,6,600.25,600.5,600,600.5,3
20191201|2019-02-06 09:30,6,600.5,600.5,600.5,600.5,14
20191201|2019-02-06 10:00,6,600.5,601,600.25,600.75,8
20191201|2019-02-06 12:30,6,599.75,600,599.75,600,4
20191201|2019-02-07 10:30,7,593,593,592.25,592.25,3
20191201|2019-02-07 11:30,7,593,593,593,593,1
20191201|2019-02-07 13:00,7,592.5,592.5,592,592,4
20191201|2019-02-08 06:30,8,592.75,592.75,592.75,592.75,1
20191201|2019-02-08 07:30,8,593.5,593.5,593.5,593.5,1
20191201|2019-02-08 08:30,8,594,594,594,594,2
20191201|2019-02-08 09:30,8,593,593,593,593,1
20191201|2019-02-08 10:00,8,592.75,592.75,592,592,5
20191201|2019-02-08 11:00,8,591,592.5,591,592.5,26
20191201|2019-02-08 11:30,8,591.75,591.75,591.5,591.5,9
20191201|2019-02-11 07:00,11,591.5,591.5,591.5,591.5,1
20191201|2019-02-11 09:30,11,591,591,591,591,1
20191201|2019-02-11 10:00,11,588.75,589,588,589,3
20191201|2019-02-11 11:30,11,590,590,590,590,3
20191201|2019-02-11 13:00,11,592.25,592.75,592,592.75,11
20191201|2019-02-12 08:30,12,590,590,590,590,1
20191201|2019-02-12 09:00,12,590.5,590.5,590.5,590.5,2
20191201|2019-02-12 09:30,12,589.25,589.25,589.25,589.25,2
20191201|2019-02-12 10:00,12,589.5,590.5,589.5,590.5,4
20191201|2019-02-12 11:00,12,591.75,592,591.75,592,4
20191201|2019-02-12 11:30,12,591.5,591.5,591,591,5
20191201|2019-02-12 13:00,12,591.75,591.75,591.75,591.75,6
20191201|2019-02-12 19:00,13,593,593.75,593,593.25,4
20191201|2019-02-13 08:30,13,595,595,595,595,2
20191201|2019-02-13 09:00,13,594.5,594.5,594,594,2
20191201|2019-02-13 09:30,13,594.5,595,594.5,595,2
20191201|2019-02-13 10:00,13,595.75,596.5,595.75,596.5,2
20191201|2019-02-13 10:30,13,597,597,597,597,2
20191201|2019-02-13 11:00,13,596,596,595.5,595.5,6
20191201|2019-02-13 11:30,13,597.5,597.5,596.25,596.25,5
20191201|2019-02-13 12:00,13,596.5,599.25,596.5,597,4
20191201|2019-02-13 12:30,13,597.25,597.25,597.25,597.25,1
20191201|2019-02-13 13:00,13,595,596.5,595,596.5,15
20191201|2019-02-13 19:00,14,596,596,596,596,1
20191201|2019-02-13 22:00,14,595.5,595.5,595.5,595.5,1
20191201|2019-02-14 01:00,14,596,596,596,596,1
20191201|2019-02-14 05:30,14,594.5,595.75,592.75,595.75,7
20191201|2019-02-14 08:30,14,595.75,595.75,593.5,593.5,77
20191201|2019-02-14 09:30,14,592.25,592.5,592,592.5,4
20191201|2019-02-14 10:00,14,590.5,590.5,590.5,590.5,2
20191201|2019-02-14 11:00,14,590,590,589.5,589.5,13
20191201|2019-02-14 11:30,14,589,589,589,589,1
20191201|2019-02-14 13:00,14,589.25,589.25,589.25,589.25,10
20191201|2019-02-15 08:30,15,588.25,588.25,587.25,587.5,6
20191201|2019-02-15 09:00,15,588,588,588,588,2
20191201|2019-02-15 09:30,15,585,585,584.5,584.5,9
20191201|2019-02-15 10:00,15,585,585,584.25,584.25,2
20191201|2019-02-15 10:30,15,585.5,586,585.5,586,16
20191201|2019-02-15 13:00,15,587.25,587.25,586.5,586.5,7
20191201|2019-02-18 19:00,19,587.5,587.5,587.5,587.5,1
20191201|2019-02-19 04:30,19,586,586,586,586,1
20191201|2019-02-19 07:00,19,586,586,586,586,4
20191201|2019-02-19 08:30,19,584.75,585.75,584.75,585.75,14
20191201|2019-02-19 09:30,19,583.75,583.75,583.75,583.75,1
20191201|2019-02-19 10:30,19,582,582,582,582,10
20191201|2019-02-19 11:00,19,581.75,581.75,581.5,581.5,20
20191201|2019-02-19 11:30,19,581.25,581.5,581,581,10
20191201|2019-02-19 12:00,19,581.25,582.5,581,582.25,103
20191201|2019-02-19 12:30,19,582,582,582,582,1
20191201|2019-02-19 13:00,19,582,582,580.5,580.5,19
20191201|2019-02-20 06:30,20,581,581,580.5,580.5,32
20191201|2019-02-20 07:00,20,580.25,580.25,579.75,579.75,109
20191201|2019-02-20 08:30,20,579,579,578.5,578.5,48
20191201|2019-02-20 09:00,20,578.25,578.5,578,578,55
20191201|2019-02-20 09:30,20,578,578,575.5,575.5,26
20191201|2019-02-20 10:00,20,575.5,575.5,575.5,575.5,19
20191201|2019-02-20 10:30,20,577.25,578.75,577.25,578.75,30
20191201|2019-02-20 11:00,20,577.25,577.25,577.25,577.25,1
20191201|2019-02-20 11:30,20,578,578.5,577,577,74
20191201|2019-02-20 12:30,20,575.5,575.5,575.5,575.5,3
20191201|2019-02-20 13:00,20,575.75,575.75,575,575.25,153
20191201|2019-02-20 19:00,21,576.5,576.5,576.5,576.5,12
20191201|2019-02-21 08:30,21,580.5,580.5,580.5,580.5,1
20191201|2019-02-21 09:00,21,578.5,578.5,578.5,578.5,6
20191201|2019-02-21 09:30,21,578,578,578,578,4
20191201|2019-02-21 10:30,21,582,582,580.5,580.5,4
20191201|2019-02-21 11:00,21,584.25,584.25,584.25,584.25,1
20191201|2019-02-21 11:30,21,583.75,583.75,583.75,583.75,2
20191201|2019-02-21 12:30,21,582,582,582,582,1
20191201|2019-02-21 13:00,21,584,584,580.5,580.5,14
20191201|2019-02-22 07:30,22,587.75,587.75,587.75,587.75,1
20191201|2019-02-22 08:30,22,588.25,588.25,587.75,587.75,3
20191201|2019-02-22 09:30,22,587.5,587.5,587.5,587.5,2
20191201|2019-02-22 12:00,22,589,589,589,589,2
20191201|2019-02-22 12:30,22,587.5,587.5,587.5,587.5,2
20191201|2019-02-22 13:00,22,588.25,588.25,585.75,585.75,5
20191201|2019-02-25 08:30,25,585.5,585.5,580,580.25,12
20191201|2019-02-25 09:00,25,580.75,580.75,578.5,578.5,3
20191201|2019-02-25 10:00,25,580.25,582.5,580.25,582.5,7
20191201|2019-02-25 10:30,25,581.25,581.5,577.5,579,58
20191201|2019-02-25 11:00,25,578.75,578.75,578,578,19
20191201|2019-02-25 11:30,25,578,579,578,578.5,17
20191201|2019-02-25 12:00,25,578,578.25,577.5,577.5,47
20191201|2019-02-25 12:30,25,579.25,580.25,579.25,580,4
20191201|2019-02-25 13:00,25,577.5,578.25,577.5,578,21
20191201|2019-02-25 19:30,26,577.5,577.5,577.5,577.5,14
20191201|2019-02-26 08:30,26,579,580,579,579,4
20191201|2019-02-26 09:00,26,581.25,581.25,580.25,581,14
20191201|2019-02-26 09:30,26,581.5,581.5,580.25,580.25,15
20191201|2019-02-26 10:00,26,579.5,579.5,578.25,578.25,5
20191201|2019-02-26 10:30,26,578.25,578.5,578.25,578.5,2
20191201|2019-02-26 11:00,26,577.75,580.5,577.75,580.5,14
20191201|2019-02-26 11:30,26,580,580,579.5,579.5,15
20191201|2019-02-26 12:00,26,578,578,578,578,1
20191201|2019-02-26 12:30,26,578,578,576.5,577.75,102
20191201|2019-02-26 13:00,26,579,579.5,579,579.5,7
20191201|2019-02-26 23:30,27,585.25,585.25,585.25,585.25,1
20191201|2019-02-27 00:30,27,585.5,585.5,585.5,585.5,1
20191201|2019-02-27 02:30,27,588.5,588.5,588.5,588.5,1
20191201|2019-02-27 08:30,27,586,587.5,585,587.5,8
20191201|2019-02-27 09:00,27,587,587,585,585,4
20191201|2019-02-27 09:30,27,585.5,585.75,585,585.75,20
20191201|2019-02-27 10:00,27,584.5,585,584.5,585,2
20191201|2019-02-27 10:30,27,584.5,584.5,584.5,584.5,2
20191201|2019-02-27 11:00,27,583,584.25,583,584.25,4
20191201|2019-02-27 11:30,27,584.5,584.75,580.5,580.5,22
20191201|2019-02-27 12:00,27,583,583,580.25,581.25,14
20191201|2019-02-27 12:30,27,580.5,581.25,579.75,581,8
20191201|2019-02-27 13:00,27,580.75,580.75,578.75,580,25
20191201|2019-02-27 23:00,28,578.75,578.75,578.75,578.75,1
20191201|2019-02-28 04:00,28,578.75,578.75,578.5,578.5,7
20191201|2019-02-28 06:30,28,577.75,577.75,577.75,577.75,1
20191201|2019-02-28 08:30,28,577.75,584.5,576.5,584.25,46
20191201|2019-02-28 09:00,28,583.5,584.5,583.5,584.5,16
20191201|2019-02-28 09:30,28,583.5,585.75,583.5,585.75,20
20191201|2019-02-28 10:00,28,585.25,585.25,584,584.75,3
20191201|2019-02-28 10:30,28,583.5,584,582.25,583,53
20191201|2019-02-28 11:00,28,582,582,580.5,581.75,3
20191201|2019-02-28 11:30,28,581.25,581.5,581.25,581.5,2
20191201|2019-02-28 12:00,28,580.75,581,579.5,580.75,6
20191201|2019-02-28 12:30,28,580.75,581,580.75,581,3
20191201|2019-02-28 13:00,28,581,582,581,581.25,12
20191201|2019-02-28 19:00,1,582.25,583.25,582.25,583.25,6
20191201|2019-02-28 21:00,1,583.25,583.25,583.25,583.25,1
20191201|2019-02-28 21:30,1,583.5,583.5,583.5,583.5,5
20191201|2019-03-01 05:00,1,583,583,583,583,3
20191201|2019-03-01 05:30,1,583,583.75,582.5,582.5,5
20191201|2019-03-01 06:00,1,581.5,581.5,581,581.25,3
20191201|2019-03-01 07:30,1,579.25,579.25,579.25,579.25,1
20191201|2019-03-01 08:30,1,580,580.25,579.25,579.25,40
20191201|2019-03-01 09:00,1,579.5,583,579.5,581.75,17
20191201|2019-03-01 09:30,1,580.75,580.75,580,580,24
20191201|2019-03-01 10:00,1,580,580.25,579.75,579.75,10
20191201|2019-03-01 10:30,1,580,580,580,580,16
20191201|2019-03-01 11:00,1,580,580,577.25,577.75,63
20191201|2019-03-01 11:30,1,580.75,580.75,580.25,580.25,3
20191201|2019-03-01 12:00,1,579,579,577.75,577.75,34
20191201|2019-03-01 12:30,1,579,579.25,579,579.25,2
20191201|2019-03-01 13:00,1,578.5,578.5,576.5,576.5,59
20191201|2019-03-03 19:00,4,577,577,577,577,1
20191201|2019-03-03 19:30,4,577,577,576.5,576.5,11
20191201|2019-03-03 20:00,4,576.5,576.5,576.5,576.5,12
20191201|2019-03-03 20:30,4,576.5,576.5,576.5,576.5,8
20191201|2019-03-04 03:00,4,576.5,576.5,575.25,575.25,34
20191201|2019-03-04 04:00,4,575,575,575,575,24
20191201|2019-03-04 07:00,4,575.25,575.25,574.75,575,7
20191201|2019-03-04 08:30,4,575,575,574,574,55
20191201|2019-03-04 09:00,4,574,576.25,574,576.25,15
20191201|2019-03-04 09:30,4,575,575.25,573.5,573.5,56
20191201|2019-03-04 10:00,4,574.5,574.5,572.5,572.5,104
20191201|2019-03-04 10:30,4,572.5,573,572.5,573,3
20191201|2019-03-04 11:00,4,573,573.25,573,573.25,9
20191201|2019-03-04 11:30,4,573,574.25,573,574.25,17
20191201|2019-03-04 12:00,4,574,575.25,574,575,10
20191201|2019-03-04 12:30,4,576,576.25,575.75,576.25,12
20191201|2019-03-04 13:00,4,575,575,574,574.25,17
20191201|2019-03-05 08:30,5,573.25,574.75,573.25,574.75,3
20191201|2019-03-05 09:00,5,575,576,574.25,574.25,11
20191201|2019-03-05 09:30,5,575.25,575.25,575.25,575.25,2
20191201|2019-03-05 10:00,5,576.25,576.25,576.25,576.25,2
20191201|2019-03-05 10:30,5,576.5,576.5,576.5,576.5,2
20191201|2019-03-05 11:00,5,576.75,576.75,576.75,576.75,6
20191201|2019-03-05 11:30,5,576.75,577.75,575.5,575.5,20
20191201|2019-03-05 12:00,5,576.75,577.5,576.75,577.5,5
20191201|2019-03-05 12:30,5,576.75,577,576.5,576.5,6
20191201|2019-03-05 13:00,5,576,578,576,578,61
20191201|2019-03-06 00:30,6,576,576,576,576,1
20191201|2019-03-06 01:30,6,575.75,575.75,575.75,575.75,2
20191201|2019-03-06 07:00,6,577,577,577,577,1
20191201|2019-03-06 09:00,6,575.25,575.75,574.75,574.75,21
20191201|2019-03-06 09:30,6,575,576,575,575.75,6
20191201|2019-03-06 10:00,6,576,576,576,576,3
20191201|2019-03-06 11:00,6,573.5,573.5,573.5,573.5,1
20191201|2019-03-06 11:30,6,573.5,573.75,573,573.75,11
20191201|2019-03-06 12:00,6,573.5,574.25,573.5,573.75,61
20191201|2019-03-06 12:30,6,573.75,575,573.75,574.5,102
20191201|2019-03-06 13:00,6,575,575.5,574.25,575.5,62
20191201|2019-03-07 04:30,7,573.5,573.5,573.5,573.5,2
20191201|2019-03-07 08:30,7,574.75,575.25,572.75,573,52
20191201|2019-03-07 09:00,7,573.5,573.5,572.5,573,29
20191201|2019-03-07 09:30,7,573.25,573.25,573,573,9
20191201|2019-03-07 10:00,7,572.75,572.75,572.5,572.5,10
20191201|2019-03-07 10:30,7,572.5,572.5,572.5,572.5,13
20191201|2019-03-07 11:00,7,572.5,572.75,572.25,572.75,11
20191201|2019-03-07 11:30,7,573.25,573.25,573.25,573.25,1
20191201|2019-03-07 12:00,7,572.25,572.75,572.25,572.75,12
20191201|2019-03-07 12:30,7,572.75,572.75,572.25,572.5,23
20191201|2019-03-07 13:00,7,572.25,572.5,571.75,572,49
20191201|2019-03-08 07:00,8,573,573.75,573,573.75,24
20191201|2019-03-08 08:30,8,572.75,572.75,571,571,35
20191201|2019-03-08 09:00,8,571,571.5,571,571.5,11
20191201|2019-03-08 09:30,8,571.5,571.5,571.5,571.5,1
20191201|2019-03-08 10:00,8,571.25,571.5,571.25,571.5,10
20191201|2019-03-08 10:30,8,571.5,571.5,571.5,571.5,8
20191201|2019-03-08 11:00,8,571,571,570,571,136
20191201|2019-03-08 11:30,8,571.75,571.75,571.75,571.75,1
20191201|2019-03-08 12:00,8,572,573,572,573,25
20191201|2019-03-08 13:00,8,571,571.25,569.5,570,122
20191201|2019-03-11 02:00,11,569.75,569.75,568,568,4
20191201|2019-03-11 09:30,11,571.25,571.5,571,571.5,11
20191201|2019-03-11 10:30,11,572,572,571.5,571.5,15
20191201|2019-03-11 11:30,11,569.25,569.5,569.25,569.5,3
20191201|2019-03-11 12:30,11,568,568.25,567.75,568,19
20191201|2019-03-11 13:00,11,567.5,567.5,567.5,567.5,2
20191201|2019-03-12 06:30,12,571.5,571.5,570.25,570.5,3
20191201|2019-03-12 08:30,12,569.75,574,569.75,573,20
20191201|2019-03-12 09:00,12,573.25,575.25,573.25,574,9
20191201|2019-03-12 09:30,12,575.25,575.75,575.25,575.5,9
20191201|2019-03-12 10:00,12,576.5,577.75,576.5,577.75,2
20191201|2019-03-12 10:30,12,578.5,578.5,577.25,577.25,11
20191201|2019-03-12 11:00,12,578,578,577.75,577.75,2
20191201|2019-03-12 11:30,12,576.5,576.5,575.5,575.5,4
20191201|2019-03-12 12:00,12,575.25,576,575.25,576,8
20191201|2019-03-12 12:30,12,576,579,576,579,14
20191201|2019-03-12 13:00,12,579,582.25,578.75,580.5,77
20191201|2019-03-13 08:30,13,579.75,579.75,574.5,576.25,23
20191201|2019-03-13 09:00,13,575,575,575,575,1
20191201|2019-03-13 09:30,13,575.75,576.25,573.25,575,19
20191201|2019-03-13 10:00,13,576,576,576,576,4
20191201|2019-03-13 10:30,13,574.25,576.25,574.25,576.25,3
20191201|2019-03-13 11:00,13,576.75,576.75,574.5,574.5,2
20191201|2019-03-13 11:30,13,573.75,574,573.75,574,3
20191201|2019-03-13 12:00,13,573,573,572.5,573,9
20191201|2019-03-13 13:00,13,574.25,574.25,572.5,573,34
20191201|2019-03-13 19:00,14,572.5,572.5,572.5,572.5,2
20191201|2019-03-14 08:30,14,576.75,578.75,575,577,14
20191201|2019-03-14 09:00,14,577,577.75,575.75,577,33
20191201|2019-03-14 09:30,14,578,580.25,578,579.75,7
20191201|2019-03-14 10:00,14,581.25,582.5,581.25,582.5,11
20191201|2019-03-14 10:30,14,581.75,581.75,581.75,581.75,1
20191201|2019-03-14 11:00,14,582.5,582.5,582.5,582.5,1
20191201|2019-03-14 11:30,14,579.75,579.75,579.75,579.75,1
20191201|2019-03-14 12:00,14,579,579.25,578.75,578.75,29
20191201|2019-03-14 12:30,14,578.75,578.75,577.25,577.25,3
20191201|2019-03-14 13:00,14,576,576,574.25,574.5,14
20191201|2019-03-14 19:00,15,576,576,576,576,3
20191201|2019-03-14 21:30,15,577.5,577.5,577.5,577.5,1
20191201|2019-03-14 22:30,15,577,577,577,577,1
20191201|2019-03-15 07:00,15,573.5,573.5,573.5,573.5,2
20191201|2019-03-15 08:30,15,575,576,575,576,11
20191201|2019-03-15 09:00,15,575,576.25,575,576.25,4
20191201|2019-03-15 09:30,15,577,577,577,577,3
20191201|2019-03-15 10:00,15,575,577,575,577,14
20191201|2019-03-15 10:30,15,578.25,580.75,578,578,131
20191201|2019-03-15 12:30,15,577,577,577,577,1
20191201|2019-03-15 13:00,15,577.5,579.25,576.25,576.25,14
20191201|2019-03-17 19:00,18,578,578,577.75,577.75,2
20191201|2019-03-18 03:30,18,577.25,577.25,577.25,577.25,1
20191201|2019-03-18 08:30,18,582.75,586.5,581.5,583.25,16
20191201|2019-03-18 09:00,18,582,582,582,582,2
20191201|2019-03-18 10:00,18,581.5,581.5,581.5,581.5,1
20191201|2019-03-18 10:30,18,578.75,579.5,578.75,579.5,2
20191201|2019-03-18 11:00,18,578.5,578.5,578.5,578.5,6
20191201|2019-03-18 11:30,18,580.5,582.5,580.5,582.5,54
20191201|2019-03-18 12:00,18,581.25,581.25,580.25,580.25,11
20191201|2019-03-18 12:30,18,580.5,580.5,579.5,580.25,77
20191201|2019-03-18 13:00,18,581.25,582.5,579.25,579.25,42
20191201|2019-03-18 19:00,19,580,580,580,580,2
20191201|2019-03-19 08:30,19,584,584,582.75,582.75,14
20191201|2019-03-19 09:00,19,582,582,581.5,581.5,18
20191201|2019-03-19 09:30,19,582.25,582.25,582.25,582.25,1
20191201|2019-03-19 10:30,19,582.25,582.25,582.25,582.25,1
20191201|2019-03-19 11:00,19,580.75,580.75,580.75,580.75,2
20191201|2019-03-19 11:30,19,580.75,581,580.75,581,10
20191201|2019-03-19 19:00,20,580,580,580,580,4
20191201|2019-03-20 00:30,20,580.75,580.75,580.75,580.75,1
20191201|2019-03-20 02:00,20,583.25,583.25,583.25,583.25,1
20191201|2019-03-20 04:00,20,582.5,582.5,582.5,582.5,1
20191201|2019-03-20 09:00,20,582,582,582,582,1
20191201|2019-03-20 09:30,20,583.75,584.25,583.25,583.25,5
20191201|2019-03-20 10:00,20,585.5,585.5,585.5,585.5,2
20191201|2019-03-20 10:30,20,586,586.5,585.25,585.25,39
20191201|2019-03-20 11:00,20,586.25,586.5,586.25,586.5,9
20191201|2019-03-20 11:30,20,586,586,586,586,16
20191201|2019-03-20 12:00,20,585.25,586,585.25,586,10
20191201|2019-03-20 13:00,20,585.75,585.75,584,585,19
20191201|2019-03-21 08:30,21,583,583,581.5,581.5,4
20191201|2019-03-21 09:00,21,581.25,581.25,581.25,581.25,12
20191201|2019-03-21 09:30,21,581.75,581.75,581.25,581.75,38
20191201|2019-03-21 10:00,21,581.75,583,581.75,583,20
20191201|2019-03-21 10:30,21,584.5,585.75,584.5,585.75,20
20191201|2019-03-21 11:00,21,585.25,586.25,582.5,582.5,25
20191201|2019-03-21 11:30,21,583.5,583.5,583.5,583.5,1
20191201|2019-03-21 12:00,21,583.75,585.5,583.75,585.5,15
20191201|2019-03-21 12:30,21,585.5,585.5,585.5,585.5,3
20191201|2019-03-21 13:00,21,586,586.75,585.25,585.5,37
20191201|2019-03-21 21:00,22,586.5,586.5,586.5,586.5,1
20191201|2019-03-22 03:00,22,586.75,586.75,586.75,586.75,3
20191201|2019-03-22 07:00,22,587.25,587.25,587.25,587.25,1
20191201|2019-03-22 08:30,22,588.25,589,587.5,589,111
20191201|2019-03-22 09:00,22,589,591.25,589,591.25,39
20191201|2019-03-22 09:30,22,590.5,590.5,588.25,588.25,30
20191201|2019-03-22 10:00,22,588.25,589,587.75,588,47
20191201|2019-03-22 10:30,22,588.5,588.5,587.5,587.5,19
20191201|2019-03-22 11:00,22,587,587,584.75,585,41
20191201|2019-03-22 11:30,22,585,587.5,584.75,587.5,29
20191201|2019-03-22 12:00,22,586.75,587,586.25,586.25,19
20191201|2019-03-22 12:30,22,586.75,586.75,585.25,585.25,32
20191201|2019-03-22 13:00,22,584.75,586.25,584,586,41
20191201|2019-03-25 00:00,25,585,585,585,585,2
20191201|2019-03-25 08:30,25,582.5,582.5,582.5,582.5,2
20191201|2019-03-25 09:00,25,583.5,585,583.5,583.75,15
20191201|2019-03-25 09:30,25,583.25,584.75,583.25,583.25,8
20191201|2019-03-25 10:30,25,585.25,585.75,584.75,585.5,10
20191201|2019-03-25 11:00,25,584.75,584.75,584.75,584.75,1
20191201|2019-03-25 12:00,25,583.75,583.75,583.25,583.5,44
20191201|2019-03-25 12:30,25,583,583,582.5,582.5,9
20191201|2019-03-25 13:00,25,583.5,584.5,583.5,584.5,25
20191201|2019-03-26 07:30,26,584.5,584.5,583,583,15
20191201|2019-03-26 08:30,26,584.5,584.75,584.5,584.75,3
20191201|2019-03-26 09:00,26,585.75,585.75,585.75,585.75,1
20191201|2019-03-26 09:30,26,583.5,583.5,583.5,583.5,2
20191201|2019-03-26 10:00,26,585,586.25,583.5,585.75,24
20191201|2019-03-26 11:00,26,585,585,585,585,3
20191201|2019-03-26 11:30,26,584.75,584.75,584.75,584.75,1
20191201|2019-03-26 12:00,26,584,584.25,583,583,50
20191201|2019-03-26 12:30,26,583,583,581.5,581.75,74
20191201|2019-03-26 13:00,26,581.5,581.5,580.25,581,23
20191201|2019-03-26 22:30,27,580,580,580,580,3
20191201|2019-03-26 23:30,27,580.5,580.5,580.5,580.5,3
20191201|2019-03-27 06:30,27,580.75,580.75,580.75,580.75,2
20191201|2019-03-27 08:30,27,580,580.5,579.5,580.5,68
20191201|2019-03-27 09:00,27,580.75,580.75,580.75,580.75,2
20191201|2019-03-27 11:00,27,581,581,581,581,1
20191201|2019-03-27 11:30,27,582,582,581.5,581.5,15
20191201|2019-03-27 12:00,27,581,581,581,581,9
20191201|2019-03-27 13:00,27,581.75,581.75,581.75,581.75,1
20191201|2019-03-27 19:00,28,582,582,582,582,3
20191201|2019-03-28 06:00,28,579.5,579.5,579,579,5
20191201|2019-03-28 08:30,28,578.75,579,578.75,579,13
20191201|2019-03-28 09:00,28,577.25,577.25,577.25,577.25,6
20191201|2019-03-28 09:30,28,578,578.25,578,578.25,20
20191201|2019-03-28 10:00,28,578.5,578.5,578.25,578.25,29
20191201|2019-03-28 10:30,28,578.5,578.5,578.5,578.5,1
20191201|2019-03-28 11:00,28,577.75,577.75,577.75,577.75,1
20191201|2019-03-28 11:30,28,577.5,577.5,577.25,577.25,11
20191201|2019-03-28 13:00,28,577.25,577.25,576.75,576.75,9
20191201|2019-03-29 03:00,29,575.25,575.25,575.25,575.25,1
20191201|2019-03-29 04:00,29,575.25,575.25,575.25,575.25,1
20191201|2019-03-29 04:30,29,575.25,575.25,575.25,575.25,1
20191201|2019-03-29 07:00,29,575.5,575.5,575.5,575.5,3
20191201|2019-03-29 07:30,29,576,576,576,576,2
20191201|2019-03-29 08:30,29,575,575.25,575,575,57
20191201|2019-03-29 09:00,29,575.25,575.5,575.25,575.5,3
20191201|2019-03-29 09:30,29,575,575.5,575,575.5,24
20191201|2019-03-29 10:00,29,575.5,575.5,575.5,575.5,25
20191201|2019-03-29 10:30,29,575.5,575.75,574,574,25
20191201|2019-03-29 11:00,29,574,578,573.75,576.5,21
20191201|2019-03-29 11:30,29,575.75,576,575,575,10
20191201|2019-03-29 12:00,29,575,575,574.5,574.5,4
20191201|2019-03-29 12:30,29,575,575.5,574.5,574.75,38
20191201|2019-03-29 13:00,29,574.25,575,573.75,574,45
20191201|2019-04-01 01:00,1,573.75,573.75,573.75,573.75,7
20191201|2019-04-01 03:30,1,573.5,573.5,573.5,573.5,6
20191201|2019-04-01 08:30,1,573.5,574,573.5,574,30
20191201|2019-04-01 09:00,1,574.5,574.5,574.5,574.5,2
20191201|2019-04-01 09:30,1,575,575,575,575,2
20191201|2019-04-01 10:30,1,576,577.5,576,577.5,11
20191201|2019-04-01 11:00,1,575.75,575.75,575.75,575.75,5
20191201|2019-04-01 11:30,1,577.25,577.25,576.5,576.5,2
20191201|2019-04-01 12:00,1,576,576,576,576,2
20191201|2019-04-02 04:00,2,574,574,574,574,2
20191201|2019-04-02 07:00,2,573.75,573.75,573.75,573.75,4
20191201|2019-04-02 08:30,2,573.75,574,572.25,572.25,49
20191201|2019-04-02 09:00,2,571.25,571.75,571.25,571.75,9
20191201|2019-04-02 09:30,2,570.5,571.25,570.5,571,4
20191201|2019-04-02 10:00,2,570.5,570.75,570.5,570.5,93
20191201|2019-04-02 10:30,2,571.5,571.5,571.5,571.5,1
20191201|2019-04-02 11:00,2,572.5,572.5,572.5,572.5,2
20191201|2019-04-02 11:30,2,571,571,569.25,569.25,27
20191201|2019-04-02 12:00,2,569,569.5,568.25,568.25,19
20191201|2019-04-02 12:30,2,568.75,568.75,568.75,568.75,9
20191201|2019-04-02 13:00,2,570,570,568.5,569,25
20191201|2019-04-03 03:30,3,569.5,569.5,569.25,569.25,3
20191201|2019-04-03 07:00,3,573.75,573.75,573.75,573.75,2
20191201|2019-04-03 08:30,3,571.5,572.25,565.25,566.25,100
20191201|2019-04-03 09:00,3,565.75,566.75,565.75,565.75,19
20191201|2019-04-03 09:30,3,565.75,566,564.75,565.25,164
20191201|2019-04-03 10:00,3,565,566,565,566,141
20191201|2019-04-03 10:30,3,564.5,565.25,564.5,565.25,9
20191201|2019-04-03 11:00,3,564.75,565,564.75,565,9
20191201|2019-04-03 11:30,3,564.5,565,564.5,565,13
20191201|2019-04-03 12:00,3,564.25,564.25,564.25,564.25,2
20191201|2019-04-03 12:30,3,565.25,565.25,565,565,2
20191201|2019-04-03 13:00,3,564,566,564,566,29
20191201|2019-04-03 19:30,4,565.25,565.25,565.25,565.25,1
20191201|2019-04-04 02:00,4,568.5,568.5,568.5,568.5,1
20191201|2019-04-04 06:30,4,569.5,571,569.5,571,2
20191201|2019-04-04 08:30,4,568.25,568.75,561,561,154
20191201|2019-04-04 09:00,4,561,562,561,562,11
20191201|2019-04-04 09:30,4,561,562.5,561,562.5,15
20191201|2019-04-04 10:00,4,561.25,561.75,561,561.75,48
20191201|2019-04-04 10:30,4,561,561.5,561,561.25,11
20191201|2019-04-04 11:00,4,561.25,561.5,561,561,37
20191201|2019-04-04 11:30,4,561.25,561.25,561.25,561.25,3
20191201|2019-04-04 12:00,4,561,561.5,561,561,19
20191201|2019-04-04 12:30,4,561.5,562,561.5,561.5,47
20191201|2019-04-04 13:00,4,561.5,562,561,561.25,96
20191201|2019-04-04 20:00,5,561,561.5,561,561.5,6
20191201|2019-04-05 02:00,5,561,561,561,561,1
20191201|2019-04-05 02:30,5,561,561,561,561,6
20191201|2019-04-05 08:30,5,560,560,559.25,559.5,262
20191201|2019-04-05 09:00,5,559.25,559.25,559.25,559.25,1
20191201|2019-04-05 09:30,5,559,560,559,559.5,6
20191201|2019-04-05 10:00,5,559.5,559.5,558.5,558.5,6
20191201|2019-04-05 11:00,5,557.25,557.5,557,557.5,34
20191201|2019-04-05 11:30,5,557.25,557.5,557,557,6
20191201|2019-04-05 12:00,5,557.25,557.25,557.25,557.25,1
20191201|2019-04-05 12:30,5,556.75,557.25,556.5,557.25,19
20191201|2019-04-05 13:00,5,556.75,557.25,556.75,557.25,55
20191201|2019-04-07 19:00,8,557,557,557,557,1
20191201|2019-04-07 20:30,8,556.25,556.25,556.25,556.25,1
20191201|2019-04-07 21:00,8,556.25,556.25,556.25,556.25,4
20191201|2019-04-08 08:30,8,556,560.5,556,560.5,31
20191201|2019-04-08 09:00,8,560.5,561,560.5,561,5
20191201|2019-04-08 09:30,8,561.25,561.5,561,561,3
20191201|2019-04-08 10:00,8,560.5,560.5,559.25,560.5,29
20191201|2019-04-08 10:30,8,560,560,559.25,559.25,4
20191201|2019-04-08 11:00,8,559.5,559.5,559,559,19
20191201|2019-04-08 11:30,8,558,558.5,558,558.5,2
20191201|2019-04-08 12:00,8,558.5,558.5,558.5,558.5,1
20191201|2019-04-08 12:30,8,558,558,558,558,4
20191201|2019-04-08 13:00,8,557.25,557.25,556,556.75,7
20191201|2019-04-09 06:00,9,556.5,556.5,556.5,556.5,4
20191201|2019-04-09 07:00,9,555.75,555.75,555.75,555.75,2
20191201|2019-04-09 08:30,9,556.5,557.5,555.75,555.75,16
20191201|2019-04-09 09:00,9,556.25,556.25,556.25,556.25,1
20191201|2019-04-09 09:30,9,556,556.25,555.75,555.75,13
20191201|2019-04-09 10:00,9,555.5,557.5,555.5,557.25,20
20191201|2019-04-09 10:30,9,557.5,557.5,556.5,556.5,11
20191201|2019-04-09 11:00,9,556,556.75,555.25,555.25,28
20191201|2019-04-09 11:30,9,556.25,556.25,556.25,556.25,1
20191201|2019-04-09 12:30,9,555.5,555.75,555.25,555.25,79
20191201|2019-04-09 13:00,9,556.25,556.5,555.75,556.5,13
20191201|2019-04-09 19:00,10,555.75,555.75,555.75,555.75,2
20191201|2019-04-10 08:30,10,557,561.5,557,559.75,61
20191201|2019-04-10 09:00,10,560.5,561,559.25,559.5,12
20191201|2019-04-10 09:30,10,559.75,563.25,559.75,563.25,35
20191201|2019-04-10 10:00,10,562.25,563.25,562,563.25,71
20191201|2019-04-10 10:30,10,562.5,562.5,562,562.5,55
20191201|2019-04-10 11:30,10,561.25,561.25,561.25,561.25,1
20191201|2019-04-10 12:00,10,560.75,561.5,560,561.5,28
20191201|2019-04-10 12:30,10,560.75,562.5,560.75,561.25,6
20191201|2019-04-10 13:00,10,561.5,561.5,559.25,560.25,78
20191201|2019-04-10 21:30,11,562.5,563.5,562.5,563.5,4
20191201|2019-04-10 22:00,11,564,564.75,564,564.75,2
20191201|2019-04-10 22:30,11,564.25,565.25,564.25,565.25,3
20191201|2019-04-11 02:30,11,566.25,566.25,566.25,566.25,1
20191201|2019-04-11 08:30,11,565.5,565.5,564.25,564.25,10
20191201|2019-04-11 09:00,11,562.75,563.25,562.25,562.25,8
20191201|2019-04-11 09:30,11,562.25,563.5,562.25,563.5,2
20191201|2019-04-11 10:00,11,564,564,564,564,1
20191201|2019-04-11 10:30,11,564,564,564,564,15
20191201|2019-04-11 11:00,11,563.75,563.75,563.75,563.75,8
20191201|2019-04-11 11:30,11,563.25,563.25,562.75,562.75,4
20191201|2019-04-11 12:00,11,562,562,562,562,7
20191201|2019-04-11 12:30,11,562,563,561.75,563,5
20191201|2019-04-11 13:00,11,562,563.25,561.75,563.25,32
20191201|2019-04-11 19:00,12,563,563,563,563,2
20191201|2019-04-12 07:30,12,560,560,557.75,557.75,17
20191201|2019-04-12 08:30,12,558.75,558.75,558.75,558.75,6
20191201|2019-04-12 09:00,12,558.75,559.75,558.75,559.75,7
20191201|2019-04-12 10:00,12,558.25,558.25,558.25,558.25,6
20191201|2019-04-12 11:00,12,557,557.25,557,557.25,2
20191201|2019-04-12 12:00,12,556.5,556.5,556,556,14
20191201|2019-04-12 12:30,12,557.25,559,557.25,559,50
20191201|2019-04-12 13:00,12,558.75,560.75,558.75,560.75,24
20191201|2019-04-14 19:00,15,560,560,560,560,3
20191201|2019-04-14 21:30,15,561,561.5,561,561.5,3
20191201|2019-04-14 22:30,15,561.25,561.25,561.25,561.25,3
20191201|2019-04-14 23:00,15,561,561,561,561,2
20191201|2019-04-15 03:30,15,559.25,559.25,559.25,559.25,1
20191201|2019-04-15 09:00,15,557.5,559.25,557.5,559,103
20191201|2019-04-15 09:30,15,557,557,557,557,4
20191201|2019-04-15 10:30,15,556.25,557.5,556.25,557.5,12
20191201|2019-04-15 11:00,15,557.5,557.5,556.75,557,16
20191201|2019-04-15 12:30,15,555.5,555.5,555.5,555.5,1
20191201|2019-04-15 13:00,15,556.5,557,556.5,557,26
20191201|2019-04-15 22:30,16,557,557,557,557,4
20191201|2019-04-16 02:30,16,555.75,555.75,555.75,555.75,1
20191201|2019-04-16 03:00,16,555.75,555.75,555.5,555.5,5
20191201|2019-04-16 04:00,16,555.5,555.5,555.5,555.5,1
20191201|2019-04-16 07:00,16,555,555,555,555,1
20191201|2019-04-16 07:30,16,555,555,555,555,7
20191201|2019-04-16 08:30,16,553.25,553.25,552.75,552.75,8
20191201|2019-04-16 09:00,16,552.5,552.5,550,551,45
20191201|2019-04-16 09:30,16,551,551,550,550,34
20191201|2019-04-16 10:00,16,553,553.25,552.5,552.5,26
20191201|2019-04-16 10:30,16,551.25,552,551,551.25,15
20191201|2019-04-16 11:00,16,551.5,552,550.25,551.75,47
20191201|2019-04-16 11:30,16,550,550.75,550,550,23
20191201|2019-04-16 12:00,16,550.25,550.25,550.25,550.25,2
20191201|2019-04-16 12:30,16,550.5,550.5,550.25,550.25,14
20191201|2019-04-16 13:00,16,551.25,552.25,551,552,60
20191201|2019-04-16 19:30,17,551.5,551.5,551.5,551.5,2
20191201|2019-04-16 20:00,17,551.5,551.5,551.25,551.25,13
20191201|2019-04-16 20:30,17,551,551,550.75,550.75,13
20191201|2019-04-16 21:00,17,550.75,550.75,550.75,550.75,3
20191201|2019-04-16 22:00,17,550.75,550.75,550.75,550.75,1
20191201|2019-04-16 22:30,17,550.25,550.25,550.25,550.25,12
20191201|2019-04-16 23:30,17,550.5,550.5,550.5,550.5,8
20191201|2019-04-17 07:30,17,552.5,552.5,552.25,552.25,4
20191201|2019-04-17 08:30,17,552.75,554.5,549,550.5,87
20191201|2019-04-17 09:00,17,550.5,551.75,550.5,551.75,17
20191201|2019-04-17 09:30,17,552,552.25,552,552.25,4
20191201|2019-04-17 10:00,17,552.25,552.25,552.25,552.25,3
20191201|2019-04-17 10:30,17,551,551,550,550,5
20191201|2019-04-17 11:00,17,550.5,550.75,550.5,550.75,2
20191201|2019-04-17 11:30,17,551.75,552.5,551.75,552.5,4
20191201|2019-04-17 12:30,17,552.25,553,552,553,12
20191201|2019-04-17 13:00,17,553,553,553,553,26
20191201|2019-04-17 19:00,18,554,555,554,555,6
20191201|2019-04-17 21:00,18,555.75,555.75,555.75,555.75,6
20191201|2019-04-18 08:30,18,552,553,552,553,21
20191201|2019-04-18 09:00,18,554,554.5,554,554.5,28
20191201|2019-04-18 09:30,18,553,553.5,552.5,552.5,20
20191201|2019-04-18 10:00,18,552.5,552.5,552,552,20
20191201|2019-04-18 10:30,18,552.25,552.25,552.25,552.25,9
20191201|2019-04-18 11:00,18,552.25,553.25,552.25,553.25,23
20191201|2019-04-18 12:00,18,553.5,553.5,553.5,553.5,1
20191201|2019-04-18 12:30,18,554,554,554,554,3
20191201|2019-04-18 13:00,18,551.75,553,551.75,553,17
20191201|2019-04-21 19:00,22,550,551.25,549.75,551.25,5
20191201|2019-04-21 21:00,22,549,549,549,549,1
20191201|2019-04-21 21:30,22,549,549,549,549,1
20191201|2019-04-22 05:30,22,550.75,550.75,550.75,550.75,1
20191201|2019-04-22 06:30,22,549.75,549.75,549.25,549.5,14
20191201|2019-04-22 07:00,22,549,550,548.5,550,49
20191201|2019-04-22 08:30,22,550,550,547,548.5,71
20191201|2019-04-22 09:00,22,549.25,549.25,549.25,549.25,1
20191201|2019-04-22 09:30,22,548.25,548.25,548.25,548.25,1
20191201|2019-04-22 10:00,22,548.5,548.5,548.5,548.5,3
20191201|2019-04-22 10:30,22,547.75,547.75,547.25,547.25,3
20191201|2019-04-22 11:00,22,547,547,545.75,546,51
20191201|2019-04-22 11:30,22,545.75,545.75,545,545.5,72
20191201|2019-04-22 12:00,22,545.25,545.5,543.25,543.75,93
20191201|2019-04-22 12:30,22,543.5,544.75,543.5,544.5,21
20191201|2019-04-22 13:00,22,544,544.5,543.5,543.75,105
20191201|2019-04-22 21:00,23,543.75,543.75,543.75,543.75,1
20191201|2019-04-22 21:30,23,543.25,543.25,543.25,543.25,1
20191201|2019-04-23 01:30,23,544.5,544.5,544.5,544.5,1
20191201|2019-04-23 02:00,23,544.5,544.5,544.5,544.5,1
20191201|2019-04-23 02:30,23,546,546,546,546,1
20191201|2019-04-23 08:30,23,549.25,549.25,545,545,53
20191201|2019-04-23 09:00,23,545,545,543,544,50
20191201|2019-04-23 09:30,23,543.75,544.75,543.75,544.25,16
20191201|2019-04-23 10:00,23,544.25,545,544.25,545,10
20191201|2019-04-23 10:30,23,544,544.5,543.5,544.5,18
20191201|2019-04-23 11:00,23,544,544,542.5,544,12
20191201|2019-04-23 11:30,23,544,544.25,543.75,544.25,5
20191201|2019-04-23 12:00,23,544.5,544.5,544.5,544.5,3
20191201|2019-04-23 12:30,23,544.25,545,544.25,545,35
20191201|2019-04-23 13:00,23,544,544.25,544,544.25,7
20191201|2019-04-23 19:00,24,544.5,544.5,544.5,544.5,1
20191201|2019-04-24 06:00,24,544.25,544.25,535.75,538.75,197
20191201|2019-04-24 06:30,24,541,542.75,541,542.75,4
20191201|2019-04-24 08:30,24,539,539,534.75,535.5,50
20191201|2019-04-24 09:00,24,535.5,539.25,535.5,537.75,115
20191201|2019-04-24 09:30,24,537.5,540,537.5,539,17
20191201|2019-04-24 10:00,24,538.75,538.75,538.75,538.75,1
20191201|2019-04-24 10:30,24,537.75,538,537.75,538,10
20191201|2019-04-24 11:00,24,536.5,536.5,536.5,536.5,1
20191201|2019-04-24 11:30,24,537.5,537.5,536.75,537,8
20191201|2019-04-24 12:00,24,536.5,536.5,536.5,536.5,2
20191201|2019-04-24 12:30,24,537,537.25,537,537.25,6
20191201|2019-04-24 13:00,24,536.5,536.75,536,536.75,9
20191201|2019-04-25 07:30,25,538,538,538,538,5
20191201|2019-04-25 08:30,25,538.25,538.25,536.25,536.25,90
20191201|2019-04-25 09:00,25,536.75,540.5,536.75,540.5,44
20191201|2019-04-25 09:30,25,540,540.5,539.75,539.75,18
20191201|2019-04-25 10:00,25,539.25,539.25,538.75,538.75,14
20191201|2019-04-25 10:30,25,538.5,538.5,538.5,538.5,33
20191201|2019-04-25 11:00,25,539,539.25,538.5,539.25,32
20191201|2019-04-25 11:30,25,540,540.5,539.75,540.5,12
20191201|2019-04-25 12:00,25,541,541,539.5,539.5,14
20191201|2019-04-25 12:30,25,539,539,538.25,539,16
20191201|2019-04-25 13:00,25,539.5,539.5,538.25,538.5,21
20191201|2019-04-26 08:30,26,540,540.5,539,539,18
20191201|2019-04-26 09:00,26,541,542.75,541,541.25,21
20191201|2019-04-26 09:30,26,540.75,541.25,539,539.5,26
20191201|2019-04-26 10:00,26,539.5,539.5,539.25,539.25,3
20191201|2019-04-26 10:30,26,539.5,539.5,539.5,539.5,1
20191201|2019-04-26 11:00,26,538.75,538.75,538,538,11
20191201|2019-04-26 11:30,26,538,538.25,537,537,23
20191201|2019-04-26 12:00,26,537.75,538.25,537,537.25,15
20191201|2019-04-26 12:30,26,537,537,536,536,16
20191201|2019-04-26 13:00,26,536.25,536.25,535.25,535.25,66
20191201|2019-04-28 19:00,29,537.75,539.5,537.75,539.5,4
20191201|2019-04-28 19:30,29,538.5,538.5,538.5,538.5,4
20191201|2019-04-28 20:00,29,539.5,539.5,539.5,539.5,7
20191201|2019-04-28 21:30,29,539.5,539.5,539.5,539.5,2
20191201|2019-04-28 22:00,29,539.75,539.75,539.75,539.75,1
20191201|2019-04-29 07:00,29,539,539,539,539,2
20191201|2019-04-29 07:30,29,539.25,539.25,539.25,539.25,1
20191201|2019-04-29 08:30,29,538.5,538.75,537.5,537.5,82
20191201|2019-04-29 09:00,29,537.5,537.5,535,535,32
20191201|2019-04-29 09:30,29,534.25,536,534.25,536,7
20191201|2019-04-29 10:00,29,536,536,534.5,534.5,10
20191201|2019-04-29 10:30,29,534.25,534.25,533.5,533.5,11
20191201|2019-04-29 11:00,29,533.25,533.5,533.25,533.5,4
20191201|2019-04-29 11:30,29,533.5,533.75,533.5,533.75,3
20191201|2019-04-29 12:00,29,534,534,533.5,534,15
20191201|2019-04-29 12:30,29,533.5,534.75,532.25,534.5,51
20191201|2019-04-29 13:00,29,534.5,534.5,532.25,533,26
20191201|2019-04-29 20:00,30,531.75,531.75,531.75,531.75,2
20191201|2019-04-29 21:00,30,531,531,531,531,1
20191201|2019-04-29 21:30,30,531.5,531.5,531.5,531.5,1
20191201|2019-04-30 01:30,30,532.25,532.25,532.25,532.25,2
20191201|2019-04-30 02:00,30,532.5,532.5,532.5,532.5,1
20191201|2019-04-30 08:30,30,533.5,535,533,533.25,46
20191201|2019-04-30 09:00,30,533.5,534.25,533,533,41
20191201|2019-04-30 09:30,30,533.25,533.25,530.75,530.75,76
20191201|2019-04-30 10:00,30,531,531.25,530.75,531.25,14
20191201|2019-04-30 10:30,30,531,531,530.75,530.75,2
20191201|2019-04-30 11:00,30,530.5,530.75,530.25,530.75,7
20191201|2019-04-30 11:30,30,531,531.75,531,531.5,22
20191201|2019-04-30 12:00,30,530.75,531.75,530.5,531,23
20191201|2019-04-30 12:30,30,531.75,532.25,531.5,531.5,49
20191201|2019-04-30 13:00,30,531.5,532.5,531,532,131
20191201|2019-04-30 19:00,1,532,532.5,532,532.5,8
20191201|2019-05-01 00:30,1,531.75,531.75,531.75,531.75,5
20191201|2019-05-01 01:00,1,531.75,531.75,531.75,531.75,2
20191201|2019-05-01 03:30,1,531.5,531.5,531.5,531.5,1
20191201|2019-05-01 04:00,1,531.5,531.5,531.5,531.5,3
20191201|2019-05-01 08:30,1,532.5,535.25,532.25,535.25,57
20191201|2019-05-01 09:00,1,535,536,535,536,16
20191201|2019-05-01 09:30,1,535.75,535.75,535,535,18
20191201|2019-05-01 10:00,1,535.5,535.5,534,534,11
20191201|2019-05-01 10:30,1,534.25,534.5,533.5,534,18
20191201|2019-05-01 11:00,1,534.5,536.25,534.5,536,16
20191201|2019-05-01 11:30,1,536,537,534,534.25,42
20191201|2019-05-01 12:00,1,534.25,534.25,533.75,534,9
20191201|2019-05-01 12:30,1,534.75,535,534.75,535,12
20191201|2019-05-01 13:00,1,534.75,537.25,533.5,535,83
20191201|2019-05-01 19:00,2,536,537,536,537,3
20191201|2019-05-01 20:30,2,536.25,536.25,536.25,536.25,2
20191201|2019-05-01 22:30,2,535.75,535.75,535.75,535.75,1
20191201|2019-05-01 23:30,2,536.5,536.5,536.5,536.5,3
20191201|2019-05-02 02:30,2,536.5,536.5,536.5,536.5,1
20191201|2019-05-02 03:30,2,539,539.5,539,539.5,2
20191201|2019-05-02 06:30,2,538.25,538.25,538,538.25,4
20191201|2019-05-02 07:00,2,537,537.25,537,537.25,7
20191201|2019-05-02 07:30,2,537,537.25,537,537.25,3
20191201|2019-05-02 08:30,2,537.5,543.75,537,543,37
20191201|2019-05-02 09:00,2,542.25,544,542.25,542.5,39
20191201|2019-05-02 09:30,2,542.5,542.75,541.25,541.5,26
20191201|2019-05-02 10:00,2,541,541.75,540.75,541,14
20191201|2019-05-02 10:30,2,540.75,541.75,540.75,541.5,14
20191201|2019-05-02 11:00,2,541.25,544.25,541.25,543,14
20191201|2019-05-02 11:30,2,541.75,541.75,540.75,541.5,15
20191201|2019-05-02 12:00,2,540.5,540.75,540.5,540.75,8
20191201|2019-05-02 12:30,2,540.75,540.75,540.75,540.75,1
20191201|2019-05-02 13:00,2,540.5,542.5,539.5,541.25,62
20191201|2019-05-02 22:30,3,541.5,541.5,541.5,541.5,1
20191201|2019-05-02 23:00,3,541.5,541.5,541.5,541.5,1
20191201|2019-05-03 03:30,3,540.25,540.25,540.25,540.25,1
20191201|2019-05-03 04:30,3,540,540,540,540,2
20191201|2019-05-03 05:00,3,540,540,540,540,1
20191201|2019-05-03 06:00,3,538.75,538.75,538.75,538.75,5
20191201|2019-05-03 07:00,3,537,537,536.5,536.5,7
20191201|2019-05-03 08:30,3,536,538.5,536,537,21
20191201|2019-05-03 09:00,3,536.75,537.75,536.75,537.5,6
20191201|2019-05-03 09:30,3,537.75,537.75,536.5,537,83
20191201|2019-05-03 10:00,3,536.75,537,535.5,535.5,27
20191201|2019-05-03 10:30,3,535.5,535.75,535.5,535.75,11
20191201|2019-05-03 11:00,3,535.75,536,535,536,27
20191201|2019-05-03 11:30,3,535.5,536.5,535.5,536.5,4
20191201|2019-05-03 12:00,3,537.75,537.75,537.75,537.75,1
20191201|2019-05-03 12:30,3,538,538,537.5,537.5,33
20191201|2019-05-03 13:00,3,536.25,537.25,536,536.5,42
20191201|2019-05-05 19:00,6,532.25,533.25,532.25,533.25,5
20191201|2019-05-06 04:00,6,532.5,532.5,532.5,532.5,2
20191201|2019-05-06 04:30,6,532.5,532.5,532.5,532.5,1
20191201|2019-05-06 05:30,6,532.5,532.5,532.5,532.5,3
20191201|2019-05-06 07:00,6,532,532,532,532,3
20191201|2019-05-06 07:30,6,531,531,530,530,13
20191201|2019-05-06 08:30,6,537.25,537.25,529.5,532,127
20191201|2019-05-06 09:00,6,531.25,533.75,531.25,532.75,19
20191201|2019-05-06 09:30,6,531.25,531.25,531.25,531.25,2
20191201|2019-05-06 10:00,6,533,534.25,533,534.25,5
20191201|2019-05-06 10:30,6,533.5,534.75,533.5,534.25,7
20191201|2019-05-06 11:00,6,535.75,535.75,533.75,533.75,10
20191201|2019-05-06 11:30,6,534.25,534.75,534,534.75,4
20191201|2019-05-06 12:00,6,535,535.25,534.75,534.75,4
20191201|2019-05-06 12:30,6,535,535.25,534,534,5
20191201|2019-05-06 13:00,6,533.5,536.75,533.25,536.75,29
20191201|2019-05-06 19:00,7,535.75,535.75,535.5,535.5,2
20191201|2019-05-06 19:30,7,536,536,535.75,535.75,2
20191201|2019-05-06 20:00,7,535.5,535.5,535.5,535.5,1
20191201|2019-05-06 21:30,7,535.5,535.5,535.5,535.5,4
20191201|2019-05-07 03:30,7,535.75,538.25,535.25,535.25,51
20191201|2019-05-07 06:00,7,533,534,533,534,10
20191201|2019-05-07 06:30,7,534.25,534.25,534,534,19
20191201|2019-05-07 07:00,7,534.5,534.5,534.5,534.5,1
20191201|2019-05-07 08:30,7,534,536,533,535.75,66
20191201|2019-05-07 09:00,7,537.25,537.75,537.25,537.75,32
20191201|2019-05-07 09:30,7,537.75,538.5,537.25,538,35
20191201|2019-05-07 10:00,7,538.5,539.25,538.5,538.75,20
20191201|2019-05-07 11:00,7,538.25,539.25,538.25,538.75,34
20191201|2019-05-07 11:30,7,538.5,538.5,538,538.25,16
20191201|2019-05-07 12:00,7,538.25,540,538.25,540,17
20191201|2019-05-07 12:30,7,540.5,541.5,540.5,541,21
20191201|2019-05-07 13:00,7,542,543,541.25,542.5,55
20191201|2019-05-07 21:00,8,541.75,541.75,541.75,541.75,1
20191201|2019-05-07 22:00,8,541.75,541.75,541.75,541.75,3
20191201|2019-05-08 01:00,8,542.5,542.5,542.5,542.5,2
20191201|2019-05-08 04:00,8,541.75,541.75,541.75,541.75,1
20191201|2019-05-08 08:30,8,541.25,541.25,540.5,540.5,2
20191201|2019-05-08 09:30,8,538.25,543,538.25,543,19
20191201|2019-05-08 10:00,8,543,543.25,542,542,11
20191201|2019-05-08 10:30,8,541.5,541.75,541,541.25,23
20191201|2019-05-08 11:00,8,541.25,541.25,540.75,541.25,8
20191201|2019-05-08 11:30,8,541.25,541.25,541.25,541.25,1
20191201|2019-05-08 12:00,8,541.5,542,541.5,542,2
20191201|2019-05-08 12:30,8,542.75,543.5,542,543.25,7
20191201|2019-05-08 13:00,8,543,543,541.5,542.25,29
20191201|2019-05-08 19:30,9,540.5,540.5,540.5,540.5,4
20191201|2019-05-08 22:00,9,541.25,541.5,541.25,541.5,4
20191201|2019-05-08 22:30,9,542,542,542,542,2
20191201|2019-05-08 23:00,9,542,542,542,542,1
20191201|2019-05-08 23:30,9,542,542.5,542,542.5,4
20191201|2019-05-09 00:00,9,542.5,542.75,542.5,542.75,3
20191201|2019-05-09 00:30,9,543.5,543.5,543.5,543.5,1
20191201|2019-05-09 03:30,9,540,540,540,540,2
20191201|2019-05-09 04:00,9,540,540,540,540,23
20191201|2019-05-09 08:30,9,539.25,539.25,537.75,537.75,8
20191201|2019-05-09 09:00,9,538,538.5,536,536,4
20191201|2019-05-09 09:30,9,537,537,537,537,1
20191201|2019-05-09 10:00,9,538,538.5,538,538,11
20191201|2019-05-09 10:30,9,537.75,537.75,537.25,537.25,3
20191201|2019-05-09 11:00,9,539,539.5,539,539.5,12
20191201|2019-05-09 11:30,9,539,539.5,539,539.5,6
20191201|2019-05-09 12:00,9,538.75,538.75,538.5,538.5,7
20191201|2019-05-09 12:30,9,538.5,538.5,538,538,2
20191201|2019-05-09 13:00,9,538.5,539.25,538.25,539,31
20191201|2019-05-09 22:00,10,542.5,542.5,542.5,542.5,1
20191201|2019-05-10 03:30,10,540.5,540.5,540,540,10
20191201|2019-05-10 08:30,10,538.5,541.75,538.5,539.75,30
20191201|2019-05-10 09:00,10,541.5,542.25,540.5,542,18
20191201|2019-05-10 09:30,10,542.25,542.25,539.75,539.75,16
20191201|2019-05-10 10:00,10,540.25,541.5,539,541.5,29
20191201|2019-05-10 10:30,10,540,540,539.75,539.75,6
20191201|2019-05-10 11:00,10,540.75,540.75,536.5,537,94
20191201|2019-05-10 11:30,10,537.5,537.75,537.5,537.75,10
20191201|2019-05-10 12:00,10,538.5,539.25,536,536,15
20191201|2019-05-10 12:30,10,536.25,536.75,535.5,536,65
20191201|2019-05-10 13:00,10,536.75,540,536.5,540,86
20191201|2019-05-12 19:00,13,540,540,539.5,539.5,12
20191201|2019-05-12 21:00,13,539,539,539,539,1
20191201|2019-05-13 02:00,13,539,539,539,539,1
20191201|2019-05-13 02:30,13,538.75,538.75,538.75,538.75,1
20191201|2019-05-13 03:00,13,539,539,538.25,538.25,24
20191201|2019-05-13 06:00,13,538.25,538.25,538.25,538.25,2
20191201|2019-05-13 06:30,13,538.5,538.5,538.5,538.5,1
20191201|2019-05-13 07:00,13,538,538,536.75,536.75,17
20191201|2019-05-13 07:30,13,536.5,536.5,536.5,536.5,3
20191201|2019-05-13 08:30,13,535.5,536,535.5,536,9
20191201|2019-05-13 09:00,13,535.75,535.75,535.5,535.5,76
20191201|2019-05-13 09:30,13,535.5,536.75,535.5,536.75,18
20191201|2019-05-13 10:00,13,536,537.25,536,537,19
20191201|2019-05-13 10:30,13,537.25,537.25,536.25,537.25,24
20191201|2019-05-13 11:00,13,537,539.25,537,539.25,23
20191201|2019-05-13 11:30,13,539.5,540,538.5,539.75,41
20191201|2019-05-13 12:00,13,540.25,541,540.25,540.75,8
20191201|2019-05-13 12:30,13,540.75,542.75,540.5,542.75,23
20191201|2019-05-13 13:00,13,543,543.25,540,540.25,74
20191201|2019-05-13 19:00,14,541.5,541.5,539.75,540,17
20191201|2019-05-13 20:30,14,539.25,539.25,539.25,539.25,1
20191201|2019-05-14 01:00,14,539,539.5,539,539.5,2
20191201|2019-05-14 02:00,14,540.5,541.5,540.5,541.5,8
20191201|2019-05-14 02:30,14,541.75,541.75,541.75,541.75,11
20191201|2019-05-14 04:00,14,541.75,541.75,541.75,541.75,1
20191201|2019-05-14 05:00,14,541.5,541.5,541.5,541.5,1
20191201|2019-05-14 06:30,14,541.75,542,541.75,542,16
20191201|2019-05-14 08:30,14,543.5,546.5,543,545.75,55
20191201|2019-05-14 09:00,14,546,551,546,547.25,44
20191201|2019-05-14 09:30,14,549.5,549.5,546.5,547.25,80
20191201|2019-05-14 10:00,14,546.75,548,546.5,547.25,104
20191201|2019-05-14 10:30,14,547.75,549,546.5,547,141
20191201|2019-05-14 11:00,14,547.25,547.75,546,546.25,22
20191201|2019-05-14 11:30,14,545.25,545.5,544.5,544.75,27
20191201|2019-05-14 12:00,14,544.75,545.75,544.5,545.75,109
20191201|2019-05-14 12:30,14,545.5,545.5,541.75,542,77
20191201|2019-05-14 13:00,14,542,545,542,545,112
20191201|2019-05-15 02:30,15,545.25,545.25,545.25,545.25,6
20191201|2019-05-15 05:30,15,549,549,549,549,1
20191201|2019-05-15 06:30,15,550.25,550.25,549.75,549.75,2
20191201|2019-05-15 07:00,15,552,552.25,552,552.25,5
20191201|2019-05-15 07:30,15,553,553,551.25,551.25,17
20191201|2019-05-15 08:30,15,552,556.25,552,553.75,101
20191201|2019-05-15 09:00,15,551.75,553.75,551.5,553.5,84
20191201|2019-05-15 09:30,15,553.25,553.25,550,550,53
20191201|2019-05-15 10:00,15,549.75,550.75,548.25,548.5,72
20191201|2019-05-15 10:30,15,548,548.5,547.25,547.25,10
20191201|2019-05-15 11:00,15,548,548.25,545.25,545.25,30
20191201|2019-05-15 11:30,15,544.5,544.75,543.75,543.75,21
20191201|2019-05-15 12:00,15,544,545,542.25,542.5,82
20191201|2019-05-15 12:30,15,542.75,543.75,542,542,50
20191201|2019-05-15 13:00,15,541.25,541.25,537.5,538,126
20191201|2019-05-15 19:00,16,537.75,537.75,537.75,537.75,5
20191201|2019-05-15 21:00,16,541.5,541.5,541.5,541.5,3
20191201|2019-05-15 21:30,16,541.5,541.5,541.5,541.5,2
20191201|2019-05-16 02:00,16,543.5,543.5,543.5,543.5,1
20191201|2019-05-16 02:30,16,543.25,543.25,543.25,543.25,1
20191201|2019-05-16 05:00,16,544.5,544.5,544.5,544.5,2
20191201|2019-05-16 06:30,16,545.25,545.25,545.25,545.25,3
20191201|2019-05-16 08:30,16,545,546.25,544,544,73
20191201|2019-05-16 09:00,16,544,545.25,544,544.5,82
20191201|2019-05-16 09:30,16,544.5,545.25,544.5,545,43
20191201|2019-05-16 10:00,16,545,546.75,543.75,546.75,19
20191201|2019-05-16 10:30,16,547,547,546.25,546.75,9
20191201|2019-05-16 11:00,16,547.25,549.5,547,549.25,60
20191201|2019-05-16 11:30,16,549.5,550.5,547,547,46
20191201|2019-05-16 12:00,16,546.25,546.75,546.25,546.75,10
20191201|2019-05-16 12:30,16,547,547.75,545,545.5,63
20191201|2019-05-16 13:00,16,545.5,549.25,545.25,549.25,178
20191201|2019-05-16 19:00,17,547.5,550.25,547.5,550.25,5
20191201|2019-05-16 23:30,17,550.5,550.5,550.5,550.5,3
20191201|2019-05-17 03:00,17,552.25,562,552.25,559.25,36
20191201|2019-05-17 03:30,17,559.75,562.25,559.75,562,16
20191201|2019-05-17 04:00,17,561.75,561.75,561.75,561.75,2
20191201|2019-05-17 04:30,17,560.25,560.25,560.25,560.25,5
20191201|2019-05-17 05:30,17,562.25,563.25,562.25,563.25,7
20191201|2019-05-17 06:30,17,559,559,558.5,558.5,2
20191201|2019-05-17 07:00,17,557.75,557.75,557.75,557.75,5
20191201|2019-05-17 08:30,17,557.5,558.25,549.25,549.25,122
20191201|2019-05-17 09:00,17,548.75,551,548.75,551,38
20191201|2019-05-17 09:30,17,554.75,555.25,552.25,552.5,50
20191201|2019-05-17 10:00,17,553,554.75,553,553.25,15
20191201|2019-05-17 10:30,17,552.75,552.75,550.25,551,52
20191201|2019-05-17 11:00,17,551.5,551.5,550.25,551,64
20191201|2019-05-17 11:30,17,552.75,555,552.75,554.5,20
20191201|2019-05-17 12:00,17,554.25,554.25,553.75,553.75,3
20191201|2019-05-17 12:30,17,554,554.5,551,552,151
20191201|2019-05-17 13:00,17,552,552.25,546.75,546.75,261
20191201|2019-05-19 19:00,20,550,556,550,556,78
20191201|2019-05-19 19:30,20,556,556.25,556,556,4
20191201|2019-05-19 21:30,20,556.5,556.5,556.5,556.5,1
20191201|2019-05-20 01:30,20,556.5,556.5,556.5,556.5,6
20191201|2019-05-20 04:30,20,557.25,557.25,557.25,557.25,1
20191201|2019-05-20 06:00,20,557.75,557.75,557.75,557.75,1
20191201|2019-05-20 07:00,20,559,559.75,559,559.75,4
20191201|2019-05-20 08:30,20,560.25,560.5,558,559.5,71
20191201|2019-05-20 09:00,20,560,562,559.75,559.75,36
20191201|2019-05-20 09:30,20,559.25,559.25,557.5,558.75,30
20191201|2019-05-20 10:00,20,558,558.5,557,558,22
20191201|2019-05-20 10:30,20,558.75,563,558.75,562.75,49
20191201|2019-05-20 11:00,20,561.75,562.75,561.75,562.75,14
20191201|2019-05-20 11:30,20,563,565.75,563,564.75,25
20191201|2019-05-20 12:00,20,563.5,563.5,563.5,563.5,1
20191201|2019-05-20 12:30,20,564.25,564.25,562.5,562.5,31
20191201|2019-05-20 13:00,20,562.75,568,561.5,566.75,465
20191201|2019-05-20 19:00,21,567,567,567,567,2
20191201|2019-05-20 21:30,21,567.25,568,567.25,568,6
20191201|2019-05-20 23:30,21,569,569,569,569,1
20191201|2019-05-21 04:30,21,567.75,567.75,567.75,567.75,1
20191201|2019-05-21 06:30,21,569,569,569,569,10
20191201|2019-05-21 07:00,21,568.5,568.75,568.5,568.75,28
20191201|2019-05-21 07:30,21,568.75,569,568.75,569,7
20191201|2019-05-21 08:30,21,570,572.25,569.25,571.5,96
20191201|2019-05-21 09:00,21,572,573.5,571.5,572.75,54
20191201|2019-05-21 09:30,21,572.75,575,572.25,574.25,70
20191201|2019-05-21 10:00,21,574.25,575,571.5,572.5,37
20191201|2019-05-21 10:30,21,571.75,571.75,568.5,569.25,64
20191201|2019-05-21 11:00,21,569,569,568,568.5,117
20191201|2019-05-21 11:30,21,567.75,567.75,567.25,567.25,14
20191201|2019-05-21 12:00,21,567,567.25,562.75,564.25,171
20191201|2019-05-21 12:30,21,564.25,565.5,561.25,561.25,89
20191201|2019-05-21 13:00,21,561.25,564.5,561,563.5,77
20191201|2019-05-21 19:00,22,563.25,564.25,563.25,564.25,3
20191201|2019-05-21 19:30,22,568,568.5,568,568.5,5
20191201|2019-05-22 02:00,22,565.75,565.75,565.75,565.75,1
20191201|2019-05-22 06:00,22,562.5,562.5,562.5,562.5,1
20191201|2019-05-22 06:30,22,562.25,563.75,562.25,562.5,8
20191201|2019-05-22 07:00,22,561.5,561.5,559.75,559.75,8
20191201|2019-05-22 08:30,22,563.5,565.5,563.5,563.75,18
20191201|2019-05-22 09:00,22,562.5,562.5,559.5,559.75,9
20191201|2019-05-22 09:30,22,558.5,558.5,558.25,558.25,9
20191201|2019-05-22 10:00,22,560,561.75,560,560,18
20191201|2019-05-22 10:30,22,560,561.75,560,561.75,14
20191201|2019-05-22 11:00,22,562,562.75,561.5,562.5,28
20191201|2019-05-22 11:30,22,563,564,562.25,563.25,58
20191201|2019-05-22 12:00,22,563.25,563.5,561,562.75,33
20191201|2019-05-22 12:30,22,562.25,565,562.25,565,29
20191201|2019-05-22 13:00,22,564.5,564.5,563,564.25,116
20191201|2019-05-22 19:30,23,564,564,564,564,10
20191201|2019-05-22 20:30,23,564,564.25,564,564.25,4
20191201|2019-05-23 01:30,23,564.25,564.25,564.25,564.25,1
20191201|2019-05-23 06:30,23,568.25,568.25,568.25,568.25,2
20191201|2019-05-23 07:00,23,568.25,569,568,568,13
20191201|2019-05-23 07:30,23,568.25,568.25,565.75,566.25,18
20191201|2019-05-23 08:30,23,568,568.5,564.75,565,29
20191201|2019-05-23 09:00,23,566.75,566.75,563.25,565,41
20191201|2019-05-23 09:30,23,567,567.25,562,562,23
20191201|2019-05-23 10:00,23,563.25,566.25,563.25,566.25,15
20191201|2019-05-23 10:30,23,566,567.5,565.5,566.25,45
20191201|2019-05-23 11:00,23,565,565.25,560,560,32
20191201|2019-05-23 11:30,23,560,564.5,558.25,562.25,76
20191201|2019-05-23 12:00,23,560.25,560.75,558.75,559.25,30
20191201|2019-05-23 12:30,23,559.25,559.25,552.75,555.25,94
20191201|2019-05-23 13:00,23,554.75,556,554.25,554.5,60
20191201|2019-05-23 22:30,24,555.75,555.75,555.75,555.75,1
20191201|2019-05-24 03:30,24,557.5,557.5,557.5,557.5,1
20191201|2019-05-24 04:00,24,558,558.75,558,558.75,2
20191201|2019-05-24 04:30,24,558.5,558.5,558.5,558.5,1
20191201|2019-05-24 05:00,24,558.5,558.75,558.5,558.75,11
20191201|2019-05-24 06:00,24,561.75,561.75,561.5,561.5,4
20191201|2019-05-24 06:30,24,561.5,561.75,561.5,561.75,3
20191201|2019-05-24 07:00,24,561.25,561.25,561,561,2
20191201|2019-05-24 08:30,24,562,563.5,561.25,561.25,19
20191201|2019-05-24 09:00,24,563.25,565,562,564,17
20191201|2019-05-24 09:30,24,564.25,564.25,563,563,13
20191201|2019-05-24 10:00,24,562.75,566,561.5,565.5,95
20191201|2019-05-24 10:30,24,566,566,564.75,565,17
20191201|2019-05-24 11:00,24,565,567.5,564.75,567.25,22
20191201|2019-05-24 11:30,24,565.75,567,565.25,566.25,38
20191201|2019-05-24 12:00,24,566.75,567,566.25,567,25
20191201|2019-05-24 12:30,24,567.75,567.75,564,566,88
20191201|2019-05-24 13:00,24,566.75,567.5,565,566,196